2005-01-03 00:00:00,6.8,6.82,6.44,6.48,100000.0
2005-01-03 00:20:00,6.667,6.678,6.667,6.678,100000.0
2005-01-03 00:50:00,6.767,6.767,6.683,6.715,200000.0
2005-01-03 01:05:00,6.756,6.756,6.65,6.688,200000.0
2005-01-03 01:25:00,6.736,6.736,6.635,6.675,200000.0
2005-01-03 01:50:00,6.745,6.745,6.661,6.694,200000.0
2005-01-03 02:00:00,6.715,6.73,6.623,6.715,700000.0
2005-01-03 02:10:00,6.745,6.745,6.653,6.689,200000.0
2005-01-03 02:15:00,6.65,6.745,6.65,6.653,200000.0
2005-01-03 02:20:00,6.774,6.774,6.733,6.733,300000.0
2005-01-03 02:25:00,6.735,6.735,6.643,6.679,200000.0
2005-01-03 02:30:00,6.735,6.735,6.643,6.679,200000.0
2005-01-03 02:35:00,6.689,6.738,6.689,6.738,150000.0
2005-01-03 02:40:00,6.768,6.768,6.612,6.758,600000.0
2005-01-03 02:45:00,6.724,6.724,6.624,6.664,200000.0
2005-01-03 02:50:00,6.736,6.736,6.652,6.685,200000.0
2005-01-03 02:55:00,6.735,6.735,6.643,6.716,300000.0
2005-01-03 03:00:00,6.767,6.767,6.633,6.669,300000.0
2005-01-03 03:05:00,6.713,6.752,6.613,6.661,550000.0
2005-01-03 03:10:00,6.699,6.756,6.643,6.726,750000.0
2005-01-03 03:15:00,6.731,6.752,6.623,6.659,600000.0
2005-01-03 03:20:00,6.733,6.753,6.613,6.664,900000.0
2005-01-03 03:25:00,6.634,6.743,6.624,6.624,650000.0
2005-01-03 03:30:00,6.722,6.735,6.609,6.704,1100000.0
2005-01-03 03:35:00,6.703,6.742,6.701,6.701,300000.0
2005-01-03 03:40:00,6.648,6.757,6.586,6.618,500000.0
2005-01-03 03:45:00,6.705,6.733,6.613,6.702,650000.0
2005-01-03 03:50:00,6.639,6.73,6.6,6.637,800000.0
2005-01-03 03:55:00,6.681,6.714,6.579,6.615,1200000.0
2005-01-03 04:00:00,6.588,6.588,6.588,6.588,50000.0
2005-01-03 04:05:00,6.675,6.721,6.583,6.721,700000.0
2005-01-03 04:10:00,6.672,6.717,6.644,6.706,500000.0
2005-01-03 04:15:00,6.677,6.713,6.593,6.668,800000.0
2005-01-03 04:20:00,6.691,6.695,6.555,6.614,700000.0
2005-01-03 04:25:00,6.569,6.675,6.569,6.619,300000.0
2005-01-03 04:30:00,6.675,6.687,6.583,6.642,400000.0
2005-01-03 04:35:00,6.686,6.686,6.58,6.617,200000.0
2005-01-03 04:50:00,6.675,6.681,6.573,6.619,600000.0
2005-01-03 04:55:00,6.594,6.704,6.594,6.614,500000.0
2005-01-03 05:00:00,6.646,6.686,6.609,6.639,250000.0
2005-01-03 05:05:00,6.603,6.722,6.572,6.652,1300000.0
2005-01-03 05:10:00,6.666,6.672,6.533,6.605,450000.0
2005-01-03 05:15:00,6.635,6.671,6.543,6.633,500000.0
2005-01-03 05:20:00,6.673,6.685,6.537,6.576,500000.0
2005-01-03 05:25:00,6.644,6.644,6.513,6.513,450000.0
2005-01-03 05:30:00,6.508,6.654,6.508,6.607,700000.0
2005-01-03 05:35:00,6.629,6.633,6.499,6.579,600000.0
2005-01-03 05:40:00,6.599,6.599,6.493,6.493,250000.0
2005-01-03 05:45:00,6.516,6.632,6.49,6.528,750000.0
2005-01-03 05:50:00,6.588,6.611,6.481,6.591,450000.0
2005-01-03 05:55:00,6.535,6.588,6.498,6.588,200000.0
2005-01-03 06:00:00,6.576,6.69,6.49,6.568,1200000.0
2005-01-03 06:05:00,6.619,6.647,6.51,6.616,700000.0
2005-01-03 06:10:00,6.604,6.604,6.48,6.535,750000.0
2005-01-03 06:15:00,6.593,6.659,6.52,6.588,750000.0
2005-01-03 06:20:00,6.556,6.656,6.535,6.594,550000.0
2005-01-03 06:25:00,6.638,6.651,6.543,6.579,850000.0
2005-01-03 06:30:00,6.597,6.696,6.503,6.628,1050000.0
2005-01-03 06:35:00,6.635,6.686,6.537,6.57,750000.0
2005-01-03 06:40:00,6.595,6.658,6.555,6.605,650000.0
2005-01-03 06:45:00,6.657,6.714,6.529,6.634,900000.0
2005-01-03 06:50:00,6.644,6.675,6.55,6.641,1100000.0
2005-01-03 06:55:00,6.61,6.661,6.486,6.528,1100000.0
2005-01-03 07:00:00,6.508,6.66,6.507,6.578,850000.0
2005-01-03 07:05:00,6.649,6.678,6.504,6.615,1800000.0
2005-01-03 07:10:00,6.518,6.672,6.518,6.613,1200000.0
2005-01-03 07:15:00,6.641,6.674,6.56,6.56,600000.0
2005-01-03 07:20:00,6.649,6.649,6.564,6.569,500000.0
2005-01-03 07:25:00,6.536,6.665,6.536,6.639,350000.0
2005-01-03 07:30:00,6.593,6.684,6.562,6.652,900000.0
2005-01-03 07:35:00,6.617,6.651,6.521,6.651,600000.0
2005-01-03 07:40:00,6.543,6.641,6.512,6.539,750000.0
2005-01-03 07:45:00,6.518,6.583,6.483,6.582,400000.0
2005-01-03 07:55:00,6.586,6.586,6.528,6.528,200000.0
2005-01-03 08:00:00,6.596,6.648,6.508,6.58,1200000.0
2005-01-03 08:05:00,6.558,6.658,6.518,6.565,1950000.0
2005-01-03 08:10:00,6.635,6.708,6.532,6.634,1150000.0
2005-01-03 08:15:00,6.564,6.679,6.548,6.616,1050000.0
2005-01-03 08:20:00,6.551,6.676,6.551,6.658,300000.0
2005-01-03 08:25:00,6.621,6.653,6.513,6.618,1200000.0
2005-01-03 08:30:00,6.609,6.636,6.502,6.563,700000.0
2005-01-03 08:35:00,6.608,6.659,6.562,6.602,250000.0
2005-01-03 08:40:00,6.594,6.656,6.561,6.563,600000.0
2005-01-03 08:45:00,6.623,6.695,6.562,6.63,1250000.0
2005-01-03 08:50:00,6.641,6.681,6.571,6.658,750000.0
2005-01-03 09:00:00,6.627,6.683,6.543,6.543,1550000.0
2005-01-03 09:05:00,6.56,6.636,6.516,6.636,400000.0
2005-01-03 09:10:00,6.658,6.667,6.546,6.667,350000.0
2005-01-03 09:15:00,6.598,6.691,6.553,6.68,1750000.0
2005-01-03 09:20:00,6.632,6.688,6.532,6.591,950000.0
2005-01-03 09:25:00,6.594,6.645,6.568,6.633,350000.0
2005-01-03 09:30:00,6.544,6.666,6.479,6.666,1050000.0
2005-01-03 09:35:00,6.556,6.667,6.489,6.503,850000.0
2005-01-03 09:40:00,6.612,6.73,6.577,6.577,350000.0
2005-01-03 09:45:00,6.522,6.705,6.522,6.592,900000.0
2005-01-03 09:50:00,6.672,6.697,6.518,6.545,750000.0
2005-01-03 09:55:00,6.651,6.731,6.534,6.61,1200000.0
2005-01-03 10:00:00,6.643,6.643,6.555,6.595,400000.0
2005-01-03 10:10:00,6.719,6.751,6.597,6.597,500000.0
2005-01-03 10:15:00,6.724,6.746,6.594,6.671,750000.0
2005-01-03 10:25:00,6.673,6.683,6.547,6.683,800000.0
2005-01-03 10:30:00,6.66,6.681,6.574,6.679,400000.0
2005-01-03 10:35:00,6.707,6.721,6.594,6.626,400000.0
2005-01-03 10:40:00,6.661,6.706,6.57,6.663,750000.0
2005-01-03 10:45:00,6.654,6.694,6.5,6.532,950000.0
2005-01-03 10:50:00,6.634,6.684,6.53,6.549,1350000.0
2005-01-03 10:55:00,6.65,6.689,6.558,6.644,800000.0
2005-01-03 11:00:00,6.557,6.691,6.557,6.644,500000.0
2005-01-03 11:05:00,6.676,6.676,6.563,6.657,500000.0
2005-01-03 11:10:00,6.657,6.698,6.571,6.689,500000.0
2005-01-03 11:15:00,6.619,6.701,6.619,6.673,500000.0
2005-01-03 11:20:00,6.66,6.66,6.516,6.615,1000000.0
2005-01-03 11:25:00,6.552,6.707,6.521,6.617,1400000.0
2005-01-03 11:30:00,6.694,6.737,6.582,6.635,1150000.0
2005-01-03 11:35:00,6.63,6.659,6.567,6.654,400000.0
2005-01-03 11:55:00,6.626,6.7,6.574,6.7,350000.0
2005-01-03 12:00:00,6.722,6.764,6.653,6.654,500000.0
2005-01-03 12:10:00,6.682,6.711,6.574,6.597,1050000.0
2005-01-03 12:20:00,6.727,6.727,6.635,6.695,600000.0
2005-01-03 12:45:00,6.604,6.736,6.584,6.632,850000.0
2005-01-03 12:55:00,6.642,6.691,6.572,6.691,450000.0
2005-01-03 13:00:00,6.608,6.716,6.588,6.588,850000.0
2005-01-03 13:05:00,6.601,6.747,6.567,6.666,850000.0
2005-01-03 13:10:00,6.588,6.707,6.581,6.677,850000.0
2005-01-03 13:20:00,6.636,6.72,6.605,6.61,350000.0
2005-01-03 13:30:00,6.7,6.7,6.524,6.576,450000.0
2005-01-03 13:50:00,6.614,6.713,6.573,6.627,450000.0
2005-01-03 14:10:00,6.705,6.714,6.674,6.704,450000.0
2005-01-03 14:15:00,6.548,6.672,6.548,6.62,500000.0
2005-01-03 14:30:00,6.648,6.77,6.621,6.621,550000.0
2005-01-03 14:40:00,6.619,6.733,6.563,6.697,1050000.0
2005-01-03 14:45:00,6.653,6.694,6.559,6.559,1650000.0
2005-01-03 15:00:00,6.573,6.694,6.573,6.604,450000.0
2005-01-03 15:05:00,6.568,6.693,6.512,6.555,1000000.0
2005-01-03 15:10:00,6.582,6.681,6.547,6.674,1050000.0
2005-01-03 15:15:00,6.534,6.678,6.52,6.643,950000.0
2005-01-03 15:20:00,6.602,6.708,6.582,6.693,1150000.0
2005-01-03 15:25:00,6.709,6.759,6.592,6.697,1700000.0
2005-01-03 15:30:00,6.669,6.715,6.545,6.561,2200000.0
2005-01-03 15:35:00,6.641,6.717,6.55,6.564,1900000.0
2005-01-03 15:40:00,6.556,6.692,6.506,6.649,2000000.0
2005-01-03 15:45:00,6.651,6.665,6.508,6.653,2100000.0
2005-01-03 15:50:00,6.553,6.675,6.494,6.639,2200000.0
2005-01-03 15:55:00,6.511,6.673,6.472,6.587,2350000.0
2005-01-03 16:00:00,6.637,6.688,6.508,6.616,2450000.0
2005-01-03 16:05:00,6.626,6.682,6.487,6.648,2150000.0
2005-01-03 16:10:00,6.592,6.618,6.464,6.552,2300000.0
2005-01-03 16:15:00,6.609,6.668,6.496,6.511,1950000.0
2005-01-03 16:20:00,6.634,6.648,6.482,6.646,2450000.0
2005-01-03 16:25:00,6.633,6.667,6.517,6.637,1850000.0
2005-01-03 16:30:00,6.535,6.646,6.462,6.599,1850000.0
2005-01-03 16:35:00,6.509,6.612,6.451,6.612,2450000.0
2005-01-03 16:40:00,6.594,6.676,6.473,6.473,2000000.0
2005-01-03 16:45:00,6.469,6.639,6.469,6.517,2300000.0
2005-01-03 16:50:00,6.615,6.67,6.472,6.536,2100000.0
2005-01-03 16:55:00,6.603,6.664,6.473,6.569,2150000.0
2005-01-03 17:00:00,6.652,6.678,6.515,6.594,2100000.0
2005-01-03 17:05:00,6.658,6.668,6.475,6.573,2050000.0
2005-01-03 17:10:00,6.62,6.664,6.522,6.632,2150000.0
2005-01-03 17:15:00,6.538,6.692,6.51,6.64,1650000.0
2005-01-03 17:20:00,6.598,6.639,6.491,6.547,1650000.0
2005-01-03 17:25:00,6.605,6.678,6.515,6.66,2300000.0
2005-01-03 17:30:00,6.493,6.65,6.493,6.623,1850000.0
2005-01-03 17:35:00,6.576,6.65,6.501,6.563,2250000.0
2005-01-03 17:40:00,6.558,6.71,6.511,6.604,1850000.0
2005-01-03 17:45:00,6.558,6.662,6.513,6.595,1800000.0
2005-01-03 17:50:00,6.604,6.663,6.473,6.636,2300000.0
2005-01-03 17:55:00,6.533,6.669,6.475,6.596,1950000.0
2005-01-03 18:00:00,6.465,6.623,6.458,6.535,2050000.0
2005-01-03 18:05:00,6.529,6.624,6.455,6.49,2100000.0
2005-01-03 18:10:00,6.568,6.625,6.468,6.579,1800000.0
2005-01-03 18:15:00,6.578,6.604,6.445,6.505,1850000.0
2005-01-03 18:20:00,6.485,6.61,6.452,6.597,2150000.0
2005-01-03 18:25:00,6.503,6.596,6.464,6.587,2000000.0
2005-01-03 18:30:00,6.555,6.598,6.436,6.596,1600000.0
2005-01-03 18:35:00,6.475,6.65,6.423,6.537,1900000.0
2005-01-03 18:40:00,6.581,6.612,6.366,6.441,2200000.0
2005-01-03 18:45:00,6.4,6.512,6.353,6.481,1700000.0
2005-01-03 18:50:00,6.49,6.558,6.368,6.463,2200000.0
2005-01-03 18:55:00,6.377,6.502,6.342,6.447,1700000.0
2005-01-03 19:00:00,6.412,6.517,6.353,6.459,1950000.0
2005-01-03 19:05:00,6.486,6.519,6.366,6.44,1800000.0
2005-01-03 19:10:00,6.482,6.544,6.375,6.513,1300000.0
2005-01-03 19:15:00,6.461,6.584,6.427,6.496,1000000.0
2005-01-03 19:20:00,6.403,6.56,6.359,6.415,2400000.0
2005-01-03 19:25:00,6.414,6.532,6.366,6.412,1800000.0
2005-01-03 19:30:00,6.49,6.496,6.357,6.359,2000000.0
2005-01-03 19:35:00,6.444,6.515,6.315,6.324,1550000.0
2005-01-03 19:40:00,6.403,6.51,6.306,6.406,1900000.0
2005-01-03 19:45:00,6.414,6.516,6.358,6.47,1450000.0
2005-01-03 19:50:00,6.389,6.518,6.371,6.468,1950000.0
2005-01-03 19:55:00,6.352,6.507,6.343,6.413,2150000.0
2005-01-03 20:00:00,6.476,6.524,6.376,6.484,1500000.0
2005-01-03 20:05:00,6.485,6.488,6.345,6.385,1650000.0
2005-01-03 20:10:00,6.353,6.449,6.29,6.336,1750000.0
2005-01-03 20:15:00,6.368,6.51,6.293,6.341,1900000.0
2005-01-03 20:20:00,6.449,6.461,6.301,6.439,2050000.0
2005-01-03 20:25:00,6.453,6.456,6.333,6.405,750000.0
2005-01-03 20:30:00,6.416,6.449,6.315,6.449,950000.0
2005-01-03 20:35:00,6.406,6.406,6.305,6.344,200000.0
2005-01-03 20:45:00,6.395,6.395,6.29,6.326,200000.0
2005-01-03 20:50:00,6.383,6.408,6.364,6.371,400000.0
2005-01-03 21:00:00,6.414,6.414,6.335,6.371,200000.0
2005-01-03 21:30:00,6.33,6.463,6.33,6.463,150000.0
2005-01-03 21:35:00,6.428,6.463,6.343,6.384,300000.0
2005-01-03 21:55:00,6.371,6.448,6.336,6.375,450000.0
2005-01-03 22:10:00,6.435,6.435,6.343,6.379,200000.0
2005-01-03 22:20:00,6.446,6.446,6.362,6.395,200000.0
2005-01-03 22:25:00,6.436,6.436,6.336,6.374,200000.0
2005-01-03 22:30:00,6.344,6.414,6.344,6.414,150000.0
2005-01-03 22:45:00,6.415,6.415,6.323,6.359,200000.0
2005-01-03 22:50:00,6.426,6.426,6.342,6.374,200000.0
2005-01-03 22:55:00,6.436,6.436,6.352,6.384,200000.0
2005-01-03 23:00:00,6.425,6.425,6.322,6.323,350000.0
2005-01-03 23:15:00,6.425,6.425,6.341,6.374,200000.0
2005-01-03 23:20:00,6.411,6.413,6.411,6.413,100000.0
2005-01-03 23:30:00,6.448,6.448,6.363,6.421,300000.0
2005-01-03 23:50:00,6.425,6.427,6.32,6.375,400000.0
2005-01-04 00:00:00,6.384,6.443,6.36,6.36,300000.0
2005-01-04 00:15:00,6.403,6.469,6.293,6.446,650000.0
2005-01-04 00:20:00,6.415,6.415,6.323,6.359,200000.0
2005-01-04 00:40:00,6.404,6.404,6.304,6.343,200000.0
2005-01-04 01:25:00,6.41,6.41,6.4,6.404,150000.0
2005-01-04 01:30:00,6.434,6.434,6.35,6.383,200000.0
2005-01-04 01:45:00,6.339,6.439,6.339,6.429,250000.0
2005-01-04 02:00:00,6.425,6.425,6.333,6.369,200000.0
2005-01-04 02:05:00,6.429,6.436,6.344,6.436,350000.0
2005-01-04 02:20:00,6.425,6.425,6.333,6.369,200000.0
2005-01-04 02:25:00,6.425,6.425,6.341,6.374,200000.0
2005-01-04 02:30:00,6.436,6.436,6.357,6.392,200000.0
2005-01-04 02:35:00,6.428,6.429,6.344,6.344,200000.0
2005-01-04 02:40:00,6.429,6.461,6.316,6.367,900000.0
2005-01-04 02:45:00,6.351,6.402,6.309,6.343,300000.0
2005-01-04 02:50:00,6.282,6.45,6.246,6.337,950000.0
2005-01-04 02:55:00,6.387,6.412,6.301,6.377,300000.0
2005-01-04 03:00:00,6.406,6.406,6.287,6.333,600000.0
2005-01-04 03:05:00,6.375,6.42,6.282,6.3,1250000.0
2005-01-04 03:10:00,6.31,6.407,6.284,6.386,550000.0
2005-01-04 03:15:00,6.38,6.403,6.271,6.284,1400000.0
2005-01-04 03:20:00,6.363,6.406,6.248,6.319,1100000.0
2005-01-04 03:25:00,6.266,6.365,6.259,6.348,1100000.0
2005-01-04 03:30:00,6.368,6.424,6.281,6.37,1100000.0
2005-01-04 03:35:00,6.363,6.369,6.24,6.303,450000.0
2005-01-04 03:40:00,6.274,6.394,6.252,6.331,750000.0
2005-01-04 03:45:00,6.325,6.343,6.266,6.335,550000.0
2005-01-04 03:50:00,6.372,6.381,6.224,6.381,600000.0
2005-01-04 03:55:00,6.354,6.388,6.268,6.35,700000.0
2005-01-04 04:00:00,6.271,6.369,6.252,6.264,1100000.0
2005-01-04 04:05:00,6.354,6.354,6.254,6.294,200000.0
2005-01-04 04:10:00,6.263,6.346,6.246,6.284,300000.0
2005-01-04 04:15:00,6.355,6.355,6.263,6.299,300000.0
2005-01-04 04:25:00,6.272,6.396,6.269,6.286,850000.0
2005-01-04 04:30:00,6.35,6.35,6.25,6.287,250000.0
2005-01-04 04:45:00,6.348,6.393,6.248,6.248,900000.0
2005-01-04 04:50:00,6.376,6.377,6.263,6.263,600000.0
2005-01-04 04:55:00,6.282,6.386,6.282,6.355,550000.0
2005-01-04 05:00:00,6.314,6.369,6.264,6.293,550000.0
2005-01-04 05:05:00,6.414,6.414,6.359,6.372,450000.0
2005-01-04 05:10:00,6.405,6.41,6.23,6.404,600000.0
2005-01-04 05:15:00,6.374,6.374,6.264,6.303,400000.0
2005-01-04 05:20:00,6.353,6.429,6.254,6.372,950000.0
2005-01-04 05:25:00,6.375,6.375,6.283,6.319,200000.0
2005-01-04 05:35:00,6.386,6.386,6.302,6.334,200000.0
2005-01-04 05:40:00,6.371,6.418,6.299,6.299,400000.0
2005-01-04 05:45:00,6.375,6.375,6.283,6.319,200000.0
2005-01-04 06:00:00,6.386,6.386,6.302,6.334,200000.0
2005-01-04 06:05:00,6.325,6.4,6.266,6.39,550000.0
2005-01-04 06:10:00,6.378,6.378,6.301,6.301,250000.0
2005-01-04 06:15:00,6.292,6.391,6.268,6.334,650000.0
2005-01-04 06:20:00,6.295,6.378,6.276,6.284,700000.0
2005-01-04 06:30:00,6.375,6.378,6.276,6.378,650000.0
2005-01-04 06:35:00,6.415,6.418,6.271,6.385,1050000.0
2005-01-04 06:40:00,6.383,6.383,6.303,6.337,300000.0
2005-01-04 06:45:00,6.409,6.409,6.292,6.292,200000.0
2005-01-04 06:50:00,6.324,6.418,6.324,6.386,300000.0
2005-01-04 06:55:00,6.376,6.376,6.297,6.331,200000.0
2005-01-04 07:05:00,6.302,6.424,6.302,6.365,400000.0
2005-01-04 07:10:00,6.376,6.434,6.307,6.431,600000.0
2005-01-04 07:15:00,6.389,6.411,6.269,6.291,1200000.0
2005-01-04 07:25:00,6.284,6.429,6.284,6.393,350000.0
2005-01-04 07:30:00,6.339,6.478,6.3,6.412,950000.0
2005-01-04 07:35:00,6.358,6.41,6.304,6.398,850000.0
2005-01-04 07:40:00,6.35,6.433,6.273,6.351,850000.0
2005-01-04 07:50:00,6.445,6.445,6.33,6.33,150000.0
2005-01-04 07:55:00,6.314,6.426,6.3,6.372,500000.0
2005-01-04 08:05:00,6.351,6.435,6.281,6.318,1150000.0
2005-01-04 08:10:00,6.392,6.446,6.304,6.381,700000.0
2005-01-04 08:15:00,6.304,6.419,6.304,6.379,500000.0
2005-01-04 08:20:00,6.414,6.423,6.286,6.315,1150000.0
2005-01-04 08:25:00,6.333,6.405,6.265,6.358,1100000.0
2005-01-04 08:30:00,6.365,6.404,6.272,6.314,1100000.0
2005-01-04 08:35:00,6.372,6.4,6.246,6.285,1400000.0
2005-01-04 08:40:00,6.35,6.408,6.346,6.383,350000.0
2005-01-04 08:45:00,6.386,6.427,6.278,6.344,750000.0
2005-01-04 08:50:00,6.24,6.395,6.24,6.302,650000.0
2005-01-04 08:55:00,6.416,6.416,6.314,6.369,200000.0
2005-01-04 09:00:00,6.359,6.412,6.273,6.409,550000.0
2005-01-04 09:05:00,6.349,6.4,6.274,6.367,1150000.0
2005-01-04 09:10:00,6.367,6.398,6.231,6.398,1000000.0
2005-01-04 09:15:00,6.318,6.49,6.288,6.391,1250000.0
2005-01-04 09:20:00,6.334,6.412,6.296,6.296,450000.0
2005-01-04 09:25:00,6.303,6.366,6.26,6.366,350000.0
2005-01-04 09:30:00,6.302,6.417,6.252,6.375,1550000.0
2005-01-04 09:35:00,6.286,6.403,6.262,6.386,1300000.0
2005-01-04 09:40:00,6.354,6.379,6.28,6.28,350000.0
2005-01-04 09:45:00,6.328,6.406,6.252,6.307,550000.0
2005-01-04 09:50:00,6.321,6.413,6.25,6.376,1600000.0
2005-01-04 09:55:00,6.371,6.453,6.278,6.42,1350000.0
2005-01-04 10:00:00,6.347,6.383,6.232,6.319,800000.0
2005-01-04 10:05:00,6.403,6.404,6.28,6.404,300000.0
2005-01-04 10:10:00,6.386,6.435,6.282,6.285,1050000.0
2005-01-04 10:15:00,6.273,6.414,6.272,6.409,1250000.0
2005-01-04 10:20:00,6.358,6.459,6.266,6.433,1700000.0
2005-01-04 10:25:00,6.329,6.496,6.289,6.421,1500000.0
2005-01-04 10:30:00,6.331,6.424,6.25,6.362,1650000.0
2005-01-04 10:35:00,6.302,6.41,6.209,6.234,1950000.0
2005-01-04 10:40:00,6.357,6.37,6.231,6.232,900000.0
2005-01-04 10:45:00,6.338,6.383,6.271,6.383,400000.0
2005-01-04 10:50:00,6.348,6.429,6.249,6.249,1700000.0
2005-01-04 11:00:00,6.309,6.409,6.214,6.281,1800000.0
2005-01-04 11:05:00,6.21,6.381,6.21,6.261,900000.0
2005-01-04 11:10:00,6.373,6.393,6.245,6.393,850000.0
2005-01-04 11:15:00,6.321,6.386,6.311,6.386,500000.0
2005-01-04 11:20:00,6.264,6.386,6.258,6.258,500000.0
2005-01-04 11:25:00,6.271,6.413,6.226,6.309,2300000.0
2005-01-04 11:30:00,6.343,6.376,6.272,6.348,700000.0
2005-01-04 11:35:00,6.292,6.389,6.228,6.281,1700000.0
2005-01-04 11:40:00,6.287,6.376,6.207,6.312,1550000.0
2005-01-04 11:45:00,6.226,6.35,6.188,6.324,1350000.0
2005-01-04 11:50:00,6.288,6.41,6.224,6.313,1750000.0
2005-01-04 11:55:00,6.316,6.402,6.25,6.374,1500000.0
2005-01-04 12:00:00,6.317,6.354,6.218,6.237,2150000.0
2005-01-04 12:05:00,6.297,6.357,6.178,6.357,1150000.0
2005-01-04 12:10:00,6.316,6.361,6.224,6.24,2000000.0
2005-01-04 12:15:00,6.259,6.377,6.222,6.278,1250000.0
2005-01-04 12:20:00,6.29,6.374,6.23,6.335,1900000.0
2005-01-04 12:25:00,6.365,6.381,6.211,6.308,1950000.0
2005-01-04 12:30:00,6.218,6.373,6.204,6.229,1450000.0
2005-01-04 12:35:00,6.371,6.374,6.231,6.327,1600000.0
2005-01-04 12:40:00,6.249,6.374,6.194,6.228,1000000.0
2005-01-04 12:45:00,6.283,6.371,6.228,6.272,1200000.0
2005-01-04 12:50:00,6.262,6.419,6.233,6.291,1950000.0
2005-01-04 12:55:00,6.291,6.364,6.231,6.231,850000.0
2005-01-04 13:00:00,6.322,6.364,6.184,6.226,1750000.0
2005-01-04 13:05:00,6.346,6.352,6.222,6.239,900000.0
2005-01-04 13:10:00,6.29,6.372,6.196,6.31,1900000.0
2005-01-04 13:15:00,6.273,6.369,6.207,6.336,1250000.0
2005-01-04 13:20:00,6.213,6.357,6.183,6.209,700000.0
2005-01-04 13:25:00,6.321,6.359,6.257,6.326,850000.0
2005-01-04 13:30:00,6.276,6.368,6.23,6.26,700000.0
2005-01-04 13:35:00,6.316,6.372,6.244,6.324,1250000.0
2005-01-04 13:40:00,6.236,6.384,6.219,6.308,1250000.0
2005-01-04 13:45:00,6.218,6.426,6.189,6.363,1250000.0
2005-01-04 13:50:00,6.301,6.379,6.198,6.288,1250000.0
2005-01-04 13:55:00,6.293,6.363,6.203,6.307,850000.0
2005-01-04 14:00:00,6.288,6.357,6.217,6.321,750000.0
2005-01-04 14:05:00,6.341,6.341,6.209,6.295,1150000.0
2005-01-04 14:10:00,6.24,6.336,6.208,6.323,850000.0
2005-01-04 14:15:00,6.19,6.345,6.184,6.324,1850000.0
2005-01-04 14:20:00,6.231,6.355,6.172,6.324,1600000.0
2005-01-04 14:25:00,6.269,6.334,6.191,6.289,1100000.0
2005-01-04 14:30:00,6.257,6.334,6.193,6.193,1400000.0
2005-01-04 14:35:00,6.285,6.328,6.143,6.31,900000.0
2005-01-04 14:40:00,6.295,6.324,6.184,6.324,500000.0
2005-01-04 14:45:00,6.283,6.37,6.248,6.338,1150000.0
2005-01-04 14:50:00,6.348,6.367,6.204,6.237,1400000.0
2005-01-04 14:55:00,6.319,6.323,6.224,6.312,450000.0
2005-01-04 15:00:00,6.288,6.328,6.179,6.328,500000.0
2005-01-04 15:05:00,6.316,6.333,6.208,6.221,450000.0
2005-01-04 15:10:00,6.209,6.342,6.185,6.217,950000.0
2005-01-04 15:15:00,6.29,6.364,6.218,6.286,450000.0
2005-01-04 15:20:00,6.264,6.343,6.221,6.326,1850000.0
2005-01-04 15:25:00,6.367,6.392,6.271,6.271,1700000.0
2005-01-04 15:30:00,6.348,6.425,6.252,6.263,2200000.0
2005-01-04 15:35:00,6.35,6.442,6.27,6.348,2050000.0
2005-01-04 15:40:00,6.325,6.445,6.243,6.408,2000000.0
2005-01-04 15:45:00,6.424,6.452,6.214,6.408,2100000.0
2005-01-04 15:50:00,6.319,6.415,6.236,6.391,2200000.0
2005-01-04 15:55:00,6.263,6.431,6.253,6.339,2350000.0
2005-01-04 16:00:00,6.38,6.456,6.252,6.394,2450000.0
2005-01-04 16:05:00,6.416,6.446,6.272,6.409,1850000.0
2005-01-04 16:10:00,6.403,6.46,6.25,6.321,2300000.0
2005-01-04 16:15:00,6.347,6.418,6.281,6.381,1300000.0
2005-01-04 16:20:00,6.424,6.467,6.294,6.417,2450000.0
2005-01-04 16:25:00,6.372,6.472,6.274,6.378,1850000.0
2005-01-04 16:30:00,6.313,6.417,6.261,6.417,1800000.0
2005-01-04 16:35:00,6.348,6.492,6.294,6.418,2450000.0
2005-01-04 16:40:00,6.386,6.438,6.273,6.296,1900000.0
2005-01-04 16:45:00,6.295,6.463,6.291,6.374,1850000.0
2005-01-04 16:50:00,6.395,6.422,6.303,6.345,550000.0
2005-01-04 16:55:00,6.388,6.492,6.276,6.328,2150000.0
2005-01-04 17:00:00,6.433,6.437,6.272,6.339,2100000.0
2005-01-04 17:05:00,6.414,6.427,6.23,6.324,2050000.0
2005-01-04 17:10:00,6.383,6.447,6.271,6.377,2150000.0
2005-01-04 17:15:00,6.281,6.42,6.262,6.376,1700000.0
2005-01-04 17:20:00,6.324,6.39,6.228,6.261,1900000.0
2005-01-04 17:25:00,6.343,6.377,6.211,6.319,2300000.0
2005-01-04 17:30:00,6.243,6.391,6.2,6.343,2300000.0
2005-01-04 17:35:00,6.273,6.36,6.191,6.258,2250000.0
2005-01-04 17:40:00,6.268,6.399,6.176,6.293,2000000.0
2005-01-04 17:45:00,6.228,6.354,6.228,6.303,1850000.0
2005-01-04 17:50:00,6.34,6.389,6.227,6.271,1950000.0
2005-01-04 17:55:00,6.249,6.374,6.202,6.324,1950000.0
2005-01-04 18:00:00,6.197,6.35,6.175,6.263,2050000.0
2005-01-04 18:05:00,6.306,6.354,6.213,6.336,1100000.0
2005-01-04 18:10:00,6.315,6.342,6.206,6.304,1900000.0
2005-01-04 18:15:00,6.191,6.385,6.191,6.316,1750000.0
2005-01-04 18:20:00,6.256,6.368,6.216,6.338,2150000.0
2005-01-04 18:25:00,6.264,6.341,6.17,6.31,2250000.0
2005-01-04 18:30:00,6.277,6.338,6.142,6.323,1950000.0
2005-01-04 18:35:00,6.242,6.338,6.18,6.324,2250000.0
2005-01-04 18:40:00,6.341,6.353,6.195,6.25,1650000.0
2005-01-04 18:45:00,6.208,6.333,6.157,6.291,1850000.0
2005-01-04 18:50:00,6.303,6.347,6.203,6.284,1600000.0
2005-01-04 18:55:00,6.233,6.348,6.184,6.291,1850000.0
2005-01-04 19:00:00,6.255,6.345,6.189,6.304,1700000.0
2005-01-04 19:25:00,6.328,6.328,6.248,6.283,200000.0
2005-01-04 19:30:00,6.345,6.345,6.262,6.294,200000.0
2005-01-04 19:35:00,6.344,6.403,6.248,6.337,1600000.0
2005-01-04 19:40:00,6.334,6.378,6.26,6.307,1450000.0
2005-01-04 19:45:00,6.344,6.404,6.235,6.262,1100000.0
2005-01-04 19:50:00,6.304,6.394,6.224,6.277,1800000.0
2005-01-04 19:55:00,6.243,6.421,6.24,6.343,2200000.0
2005-01-04 20:00:00,6.396,6.403,6.244,6.346,1250000.0
2005-01-04 20:05:00,6.376,6.399,6.269,6.374,1150000.0
2005-01-04 20:10:00,6.277,6.4,6.271,6.383,1350000.0
2005-01-04 20:15:00,6.393,6.393,6.24,6.339,1200000.0
2005-01-04 20:20:00,6.37,6.394,6.209,6.285,2150000.0
2005-01-04 20:25:00,6.408,6.419,6.283,6.404,1400000.0
2005-01-04 20:30:00,6.323,6.429,6.265,6.345,700000.0
2005-01-04 20:35:00,6.387,6.387,6.273,6.273,400000.0
2005-01-04 20:40:00,6.367,6.396,6.276,6.388,600000.0
2005-01-04 20:45:00,6.383,6.396,6.278,6.386,700000.0
2005-01-04 20:55:00,6.358,6.358,6.278,6.312,200000.0
2005-01-04 21:00:00,6.357,6.357,6.256,6.295,200000.0
2005-01-04 21:05:00,6.294,6.4,6.262,6.303,750000.0
2005-01-04 21:10:00,6.365,6.365,6.273,6.309,200000.0
2005-01-04 21:15:00,6.283,6.451,6.248,6.353,800000.0
2005-01-04 21:20:00,6.326,6.326,6.326,6.326,50000.0
2005-01-04 21:25:00,6.377,6.377,6.248,6.313,900000.0
2005-01-04 21:35:00,6.355,6.366,6.255,6.315,400000.0
2005-01-04 21:40:00,6.368,6.368,6.238,6.257,800000.0
2005-01-04 21:45:00,6.319,6.411,6.217,6.311,1050000.0
2005-01-04 21:50:00,6.301,6.395,6.261,6.266,650000.0
2005-01-04 21:55:00,6.27,6.356,6.213,6.213,800000.0
2005-01-04 22:00:00,6.32,6.32,6.261,6.303,200000.0
2005-01-04 22:05:00,6.34,6.399,6.28,6.28,450000.0
2005-01-04 22:10:00,6.348,6.348,6.209,6.325,650000.0
2005-01-04 22:15:00,6.357,6.383,6.268,6.268,800000.0
2005-01-04 22:20:00,6.359,6.359,6.259,6.305,350000.0
2005-01-04 22:25:00,6.292,6.36,6.26,6.349,750000.0
2005-01-04 22:30:00,6.317,6.394,6.263,6.394,600000.0
2005-01-04 22:40:00,6.289,6.374,6.263,6.304,650000.0
2005-01-04 22:45:00,6.352,6.352,6.247,6.326,250000.0
2005-01-04 22:50:00,6.357,6.357,6.277,6.347,300000.0
2005-01-04 22:55:00,6.357,6.372,6.273,6.309,500000.0
2005-01-04 23:00:00,6.281,6.36,6.278,6.36,250000.0
2005-01-04 23:05:00,6.363,6.371,6.296,6.347,500000.0
2005-01-04 23:15:00,6.361,6.361,6.357,6.357,100000.0
2005-01-04 23:20:00,6.368,6.404,6.353,6.357,300000.0
2005-01-04 23:25:00,6.404,6.404,6.311,6.364,600000.0
2005-01-04 23:30:00,6.361,6.404,6.347,6.357,450000.0
2005-01-04 23:35:00,6.365,6.365,6.261,6.303,600000.0
2005-01-04 23:40:00,6.354,6.354,6.254,6.294,200000.0
2005-01-04 23:50:00,6.365,6.365,6.259,6.296,400000.0
2005-01-04 23:55:00,6.366,6.366,6.282,6.315,200000.0
2005-01-05 00:00:00,6.42,6.58,6.291,6.324,400000.0
2005-01-05 00:10:00,6.353,6.353,6.351,6.351,100000.0
2005-01-05 00:40:00,6.354,6.354,6.284,6.284,100000.0
2005-01-05 01:00:00,6.375,6.375,6.256,6.295,400000.0
2005-01-05 01:10:00,6.363,6.363,6.28,6.313,200000.0
2005-01-05 01:40:00,6.272,6.415,6.255,6.268,400000.0
2005-01-05 01:45:00,6.355,6.355,6.263,6.299,200000.0
2005-01-05 01:50:00,6.343,6.392,6.241,6.289,650000.0
2005-01-05 02:00:00,6.355,6.394,6.263,6.341,800000.0
2005-01-05 02:05:00,6.281,6.281,6.281,6.281,50000.0
2005-01-05 02:10:00,6.27,6.403,6.249,6.351,1050000.0
2005-01-05 02:15:00,6.401,6.417,6.265,6.3,1350000.0
2005-01-05 02:20:00,6.396,6.396,6.33,6.343,800000.0
2005-01-05 02:25:00,6.347,6.453,6.264,6.401,1200000.0
2005-01-05 02:30:00,6.301,6.377,6.272,6.319,450000.0
2005-01-05 02:35:00,6.28,6.401,6.28,6.306,1100000.0
2005-01-05 02:40:00,6.367,6.414,6.299,6.313,750000.0
2005-01-05 02:45:00,6.356,6.396,6.263,6.299,400000.0
2005-01-05 02:50:00,6.355,6.419,6.23,6.419,750000.0
2005-01-05 02:55:00,6.303,6.401,6.27,6.395,600000.0
2005-01-05 03:00:00,6.411,6.411,6.392,6.411,200000.0
2005-01-05 03:05:00,6.329,6.406,6.296,6.366,400000.0
2005-01-05 03:10:00,6.309,6.416,6.305,6.401,800000.0
2005-01-05 03:15:00,6.38,6.408,6.288,6.288,650000.0
2005-01-05 03:20:00,6.393,6.417,6.278,6.335,1150000.0
2005-01-05 03:25:00,6.324,6.422,6.29,6.294,850000.0
2005-01-05 03:30:00,6.392,6.415,6.289,6.384,1100000.0
2005-01-05 03:35:00,6.423,6.423,6.311,6.339,650000.0
2005-01-05 03:40:00,6.355,6.424,6.282,6.355,650000.0
2005-01-05 03:45:00,6.355,6.409,6.298,6.372,700000.0
2005-01-05 03:50:00,6.304,6.417,6.289,6.417,450000.0
2005-01-05 03:55:00,6.376,6.418,6.274,6.374,1100000.0
2005-01-05 04:00:00,6.366,6.394,6.311,6.366,400000.0
2005-01-05 04:05:00,6.392,6.397,6.266,6.323,450000.0
2005-01-05 04:10:00,6.383,6.383,6.275,6.315,400000.0
2005-01-05 04:15:00,6.362,6.412,6.293,6.357,500000.0
2005-01-05 04:20:00,6.385,6.386,6.283,6.334,450000.0
2005-01-05 04:25:00,6.293,6.385,6.293,6.329,250000.0
2005-01-05 04:30:00,6.385,6.385,6.293,6.385,450000.0
2005-01-05 04:35:00,6.388,6.388,6.304,6.38,650000.0
2005-01-05 04:40:00,6.344,6.391,6.304,6.374,600000.0
2005-01-05 04:45:00,6.388,6.423,6.304,6.374,650000.0
2005-01-05 04:50:00,6.304,6.375,6.283,6.328,300000.0
2005-01-05 04:55:00,6.371,6.406,6.304,6.339,600000.0
2005-01-05 05:00:00,6.339,6.388,6.304,6.374,600000.0
2005-01-05 05:05:00,6.385,6.424,6.293,6.377,550000.0
2005-01-05 05:10:00,6.355,6.422,6.281,6.281,1050000.0
2005-01-05 05:15:00,6.385,6.385,6.293,6.329,200000.0
2005-01-05 05:20:00,6.367,6.438,6.299,6.324,600000.0
2005-01-05 05:25:00,6.339,6.424,6.278,6.283,700000.0
2005-01-05 05:30:00,6.295,6.396,6.293,6.373,850000.0
2005-01-05 05:35:00,6.367,6.418,6.277,6.311,950000.0
2005-01-05 05:40:00,6.418,6.418,6.257,6.416,1000000.0
2005-01-05 05:45:00,6.339,6.389,6.296,6.389,400000.0
2005-01-05 05:50:00,6.386,6.411,6.281,6.391,1000000.0
2005-01-05 05:55:00,6.335,6.424,6.298,6.367,800000.0
2005-01-05 06:00:00,6.367,6.436,6.283,6.338,750000.0
2005-01-05 06:05:00,6.408,6.417,6.278,6.386,1350000.0
2005-01-05 06:10:00,6.367,6.388,6.305,6.331,650000.0
2005-01-05 06:15:00,6.385,6.385,6.281,6.284,350000.0
2005-01-05 06:20:00,6.287,6.431,6.287,6.298,700000.0
2005-01-05 06:25:00,6.419,6.419,6.296,6.344,500000.0
2005-01-05 06:30:00,6.313,6.451,6.3,6.377,750000.0
2005-01-05 06:35:00,6.377,6.453,6.31,6.407,600000.0
2005-01-05 06:40:00,6.345,6.424,6.333,6.351,1200000.0
2005-01-05 06:45:00,6.396,6.396,6.312,6.344,200000.0
2005-01-05 06:50:00,6.333,6.436,6.333,6.409,300000.0
2005-01-05 06:55:00,6.395,6.395,6.278,6.367,600000.0
2005-01-05 07:00:00,6.395,6.398,6.303,6.384,600000.0
2005-01-05 07:05:00,6.385,6.41,6.275,6.41,1250000.0
2005-01-05 07:10:00,6.328,6.443,6.296,6.296,750000.0
2005-01-05 07:15:00,6.344,6.421,6.303,6.303,900000.0
2005-01-05 07:25:00,6.332,6.42,6.307,6.386,250000.0
2005-01-05 07:30:00,6.388,6.434,6.336,6.402,400000.0
2005-01-05 07:35:00,6.373,6.495,6.299,6.398,1050000.0
2005-01-05 07:40:00,6.351,6.431,6.274,6.35,750000.0
2005-01-05 07:45:00,6.393,6.397,6.292,6.369,400000.0
2005-01-05 07:50:00,6.335,6.432,6.314,6.34,450000.0
2005-01-05 07:55:00,6.396,6.396,6.303,6.391,250000.0
2005-01-05 08:00:00,6.406,6.432,6.293,6.293,750000.0
2005-01-05 08:05:00,6.328,6.431,6.291,6.328,2050000.0
2005-01-05 08:10:00,6.406,6.432,6.313,6.317,1050000.0
2005-01-05 08:15:00,6.32,6.439,6.312,6.382,1200000.0
2005-01-05 08:20:00,6.432,6.482,6.297,6.331,1650000.0
2005-01-05 08:25:00,6.308,6.439,6.291,6.393,1700000.0
2005-01-05 08:30:00,6.399,6.431,6.293,6.338,1600000.0
2005-01-05 08:35:00,6.312,6.426,6.25,6.25,1000000.0
2005-01-05 08:40:00,6.375,6.444,6.313,6.368,1550000.0
2005-01-05 08:45:00,6.4,6.452,6.308,6.349,1000000.0
2005-01-05 08:50:00,6.29,6.434,6.29,6.343,650000.0
2005-01-05 08:55:00,6.442,6.442,6.291,6.384,700000.0
2005-01-05 09:00:00,6.308,6.432,6.293,6.429,450000.0
2005-01-05 09:05:00,6.373,6.455,6.301,6.328,800000.0
2005-01-05 09:10:00,6.403,6.433,6.293,6.424,1000000.0
2005-01-05 09:15:00,6.348,6.431,6.303,6.42,1350000.0
2005-01-05 09:20:00,6.353,6.434,6.289,6.392,900000.0
2005-01-05 09:25:00,6.348,6.503,6.284,6.434,900000.0
2005-01-05 09:30:00,6.345,6.455,6.278,6.386,1800000.0
2005-01-05 09:35:00,6.316,6.422,6.239,6.38,1750000.0
2005-01-05 09:40:00,6.304,6.422,6.281,6.333,1650000.0
2005-01-05 09:45:00,6.27,6.427,6.238,6.318,1200000.0
2005-01-05 09:50:00,6.362,6.362,6.25,6.257,750000.0
2005-01-05 09:55:00,6.34,6.4,6.232,6.397,2150000.0
2005-01-05 10:00:00,6.374,6.426,6.26,6.367,1400000.0
2005-01-05 10:05:00,6.269,6.4,6.255,6.393,1600000.0
2005-01-05 10:10:00,6.384,6.409,6.261,6.281,1050000.0
2005-01-05 10:15:00,6.413,6.434,6.256,6.341,2000000.0
2005-01-05 10:20:00,6.293,6.362,6.292,6.292,550000.0
2005-01-05 10:25:00,6.311,6.424,6.268,6.381,2050000.0
2005-01-05 10:30:00,6.334,6.414,6.275,6.372,900000.0
2005-01-05 10:35:00,6.301,6.409,6.297,6.337,400000.0
2005-01-05 10:40:00,6.362,6.422,6.271,6.389,2050000.0
2005-01-05 10:45:00,6.384,6.424,6.286,6.286,1100000.0
2005-01-05 10:50:00,6.386,6.386,6.279,6.386,400000.0
2005-01-05 11:00:00,6.419,6.424,6.319,6.419,400000.0
2005-01-05 11:05:00,6.273,6.411,6.273,6.377,1400000.0
2005-01-05 11:10:00,6.265,6.413,6.264,6.403,1300000.0
2005-01-05 11:20:00,6.394,6.451,6.271,6.374,850000.0
2005-01-05 11:25:00,6.293,6.407,6.271,6.329,850000.0
2005-01-05 11:30:00,6.385,6.415,6.302,6.302,800000.0
2005-01-05 11:35:00,6.328,6.434,6.271,6.37,400000.0
2005-01-05 11:40:00,6.401,6.411,6.286,6.376,450000.0
2005-01-05 11:45:00,6.303,6.419,6.247,6.386,1850000.0
2005-01-05 11:50:00,6.346,6.423,6.276,6.373,900000.0
2005-01-05 11:55:00,6.374,6.434,6.276,6.347,1950000.0
2005-01-05 12:00:00,6.372,6.456,6.263,6.303,2150000.0
2005-01-05 12:05:00,6.387,6.453,6.273,6.331,1950000.0
2005-01-05 12:10:00,6.38,6.427,6.263,6.387,1450000.0
2005-01-05 12:15:00,6.385,6.417,6.268,6.292,1300000.0
2005-01-05 12:20:00,6.32,6.431,6.26,6.367,2400000.0
2005-01-05 12:25:00,6.39,6.427,6.256,6.288,2450000.0
2005-01-05 12:30:00,6.314,6.463,6.251,6.263,1200000.0
2005-01-05 12:35:00,6.412,6.413,6.251,6.33,1300000.0
2005-01-05 12:45:00,6.327,6.442,6.269,6.312,2250000.0
2005-01-05 12:50:00,6.347,6.414,6.268,6.341,1850000.0
2005-01-05 12:55:00,6.341,6.412,6.275,6.386,1300000.0
2005-01-05 13:00:00,6.384,6.45,6.25,6.298,1800000.0
2005-01-05 13:05:00,6.406,6.432,6.267,6.319,1300000.0
2005-01-05 13:15:00,6.392,6.414,6.268,6.299,1150000.0
2005-01-05 13:25:00,6.368,6.414,6.279,6.319,400000.0
2005-01-05 13:30:00,6.423,6.442,6.303,6.398,900000.0
2005-01-05 13:35:00,6.372,6.411,6.297,6.374,500000.0
2005-01-05 13:40:00,6.4,6.424,6.289,6.393,850000.0
2005-01-05 13:45:00,6.314,6.424,6.287,6.391,750000.0
2005-01-05 13:50:00,6.298,6.431,6.282,6.322,800000.0
2005-01-05 13:55:00,6.385,6.498,6.299,6.397,1650000.0
2005-01-05 14:00:00,6.391,6.393,6.319,6.388,350000.0
2005-01-05 14:05:00,6.4,6.425,6.271,6.315,900000.0
2005-01-05 14:10:00,6.318,6.481,6.289,6.365,2050000.0
2005-01-05 14:15:00,6.303,6.454,6.268,6.441,1900000.0
2005-01-05 14:20:00,6.419,6.433,6.301,6.367,850000.0
2005-01-05 14:25:00,6.382,6.476,6.28,6.438,750000.0
2005-01-05 14:30:00,6.36,6.453,6.316,6.318,1150000.0
2005-01-05 14:35:00,6.411,6.416,6.279,6.416,950000.0
2005-01-05 14:40:00,6.354,6.459,6.311,6.41,1350000.0
2005-01-05 14:45:00,6.419,6.461,6.253,6.277,850000.0
2005-01-05 14:55:00,6.385,6.448,6.295,6.427,1000000.0
2005-01-05 15:00:00,6.387,6.433,6.28,6.322,1500000.0
2005-01-05 15:05:00,6.301,6.413,6.273,6.392,900000.0
2005-01-05 15:10:00,6.338,6.432,6.285,6.303,900000.0
2005-01-05 15:15:00,6.261,6.426,6.244,6.341,1850000.0
2005-01-05 15:20:00,6.285,6.409,6.251,6.376,1400000.0
2005-01-05 15:25:00,6.396,6.403,6.269,6.33,1950000.0
2005-01-05 15:30:00,6.341,6.387,6.22,6.232,2200000.0
2005-01-05 15:35:00,6.308,6.422,6.225,6.346,2300000.0
2005-01-05 15:40:00,6.281,6.417,6.246,6.399,2000000.0
2005-01-05 15:45:00,6.399,6.444,6.273,6.418,2100000.0
2005-01-05 15:50:00,6.344,6.452,6.278,6.435,2200000.0
2005-01-05 15:55:00,6.286,6.455,6.279,6.379,2350000.0
2005-01-05 16:00:00,6.422,6.512,6.291,6.423,2450000.0
2005-01-05 16:05:00,6.472,6.493,6.339,6.471,2100000.0
2005-01-05 16:10:00,6.436,6.468,6.284,6.354,2300000.0
2005-01-05 16:15:00,6.442,6.459,6.292,6.358,1950000.0
2005-01-05 16:20:00,6.47,6.505,6.331,6.471,2450000.0
2005-01-05 16:25:00,6.426,6.464,6.311,6.382,1750000.0
2005-01-05 16:30:00,6.34,6.475,6.298,6.46,2050000.0
2005-01-05 16:35:00,6.475,6.504,6.306,6.456,1950000.0
2005-01-05 16:40:00,6.375,6.465,6.307,6.324,2050000.0
2005-01-05 16:45:00,6.329,6.456,6.32,6.322,2300000.0
2005-01-05 16:50:00,6.423,6.483,6.295,6.333,1750000.0
2005-01-05 16:55:00,6.426,6.484,6.317,6.335,2150000.0
2005-01-05 17:00:00,6.421,6.472,6.282,6.405,2100000.0
2005-01-05 17:05:00,6.452,6.499,6.287,6.371,2050000.0
2005-01-05 17:10:00,6.428,6.459,6.261,6.429,2150000.0
2005-01-05 17:15:00,6.434,6.447,6.295,6.445,850000.0
2005-01-05 17:20:00,6.412,6.486,6.33,6.371,1900000.0
2005-01-05 17:25:00,6.45,6.472,6.353,6.432,800000.0
2005-01-05 17:30:00,6.304,6.485,6.304,6.473,1700000.0
2005-01-05 17:35:00,6.409,6.484,6.332,6.362,1850000.0
2005-01-05 17:40:00,6.344,6.48,6.319,6.434,2150000.0
2005-01-05 17:45:00,6.435,6.471,6.343,6.445,950000.0
2005-01-05 17:50:00,6.395,6.497,6.302,6.493,1750000.0
2005-01-05 17:55:00,6.38,6.478,6.328,6.463,1100000.0
2005-01-05 18:00:00,6.359,6.531,6.347,6.413,1550000.0
2005-01-05 18:05:00,6.417,6.512,6.368,6.435,1800000.0
2005-01-05 18:10:00,6.468,6.561,6.361,6.502,1450000.0
2005-01-05 18:15:00,6.429,6.52,6.341,6.466,1900000.0
2005-01-05 18:20:00,6.399,6.526,6.355,6.524,2150000.0
2005-01-05 18:25:00,6.434,6.545,6.385,6.545,2000000.0
2005-01-05 18:30:00,6.498,6.539,6.365,6.533,1950000.0
2005-01-05 18:35:00,6.456,6.551,6.411,6.498,900000.0
2005-01-05 18:40:00,6.513,6.542,6.396,6.458,1700000.0
2005-01-05 18:45:00,6.414,6.525,6.386,6.509,1350000.0
2005-01-05 18:50:00,6.494,6.521,6.364,6.458,1950000.0
2005-01-05 18:55:00,6.386,6.5,6.344,6.464,1450000.0
2005-01-05 19:00:00,6.457,6.552,6.357,6.483,1700000.0
2005-01-05 19:05:00,6.457,6.498,6.357,6.433,1400000.0
2005-01-05 19:10:00,6.426,6.484,6.337,6.469,750000.0
2005-01-05 19:15:00,6.423,6.523,6.386,6.423,1150000.0
2005-01-05 19:20:00,6.479,6.479,6.376,6.376,350000.0
2005-01-05 19:25:00,6.41,6.438,6.357,6.408,350000.0
2005-01-05 19:30:00,6.499,6.503,6.334,6.461,1500000.0
2005-01-05 19:35:00,6.487,6.497,6.369,6.415,1300000.0
2005-01-05 19:40:00,6.464,6.508,6.374,6.483,850000.0
2005-01-05 19:45:00,6.455,6.489,6.339,6.454,1200000.0
2005-01-05 19:50:00,6.475,6.494,6.368,6.465,1300000.0
2005-01-05 19:55:00,6.369,6.504,6.356,6.478,1250000.0
2005-01-05 20:00:00,6.464,6.497,6.334,6.492,1400000.0
2005-01-05 20:05:00,6.489,6.504,6.378,6.501,400000.0
2005-01-05 20:10:00,6.461,6.461,6.363,6.388,400000.0
2005-01-05 20:15:00,6.439,6.504,6.35,6.413,700000.0
2005-01-05 20:20:00,6.462,6.468,6.313,6.366,1100000.0
2005-01-05 20:25:00,6.494,6.501,6.383,6.467,800000.0
2005-01-05 20:30:00,6.474,6.484,6.35,6.442,700000.0
2005-01-05 20:35:00,6.445,6.445,6.353,6.389,200000.0
2005-01-05 20:45:00,6.464,6.476,6.353,6.389,450000.0
2005-01-05 22:00:00,6.455,6.455,6.371,6.404,200000.0
2005-01-05 22:05:00,6.444,6.444,6.344,6.383,200000.0
2005-01-05 22:10:00,6.459,6.459,6.38,6.413,200000.0
2005-01-05 22:25:00,6.465,6.465,6.373,6.409,200000.0
2005-01-05 22:35:00,6.447,6.48,6.447,6.456,150000.0
2005-01-05 22:55:00,6.457,6.472,6.391,6.423,300000.0
2005-01-05 23:35:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 00:00:00,6.51,6.55,6.37,6.415,400000.0
2005-01-06 00:35:00,6.475,6.475,6.392,6.424,200000.0
2005-01-06 01:35:00,6.464,6.47,6.359,6.47,300000.0
2005-01-06 02:10:00,6.463,6.463,6.358,6.438,700000.0
2005-01-06 02:20:00,6.467,6.467,6.388,6.422,200000.0
2005-01-06 02:25:00,6.404,6.518,6.393,6.454,400000.0
2005-01-06 02:30:00,6.376,6.497,6.376,6.497,100000.0
2005-01-06 02:35:00,6.409,6.458,6.386,6.386,250000.0
2005-01-06 02:55:00,6.458,6.494,6.381,6.459,250000.0
2005-01-06 03:00:00,6.498,6.498,6.36,6.396,300000.0
2005-01-06 03:05:00,6.464,6.464,6.385,6.421,200000.0
2005-01-06 03:10:00,6.464,6.464,6.364,6.403,200000.0
2005-01-06 03:15:00,6.486,6.486,6.383,6.419,350000.0
2005-01-06 03:20:00,6.471,6.491,6.337,6.374,650000.0
2005-01-06 03:25:00,6.381,6.469,6.381,6.469,400000.0
2005-01-06 03:35:00,6.444,6.444,6.344,6.383,200000.0
2005-01-06 03:40:00,6.498,6.513,6.369,6.39,250000.0
2005-01-06 03:55:00,6.446,6.488,6.336,6.454,1050000.0
2005-01-06 04:00:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 04:05:00,6.455,6.455,6.363,6.399,400000.0
2005-01-06 04:10:00,6.463,6.493,6.352,6.493,750000.0
2005-01-06 04:15:00,6.439,6.477,6.361,6.364,850000.0
2005-01-06 04:20:00,6.466,6.466,6.382,6.409,250000.0
2005-01-06 04:25:00,6.359,6.414,6.359,6.414,200000.0
2005-01-06 04:30:00,6.457,6.48,6.356,6.461,800000.0
2005-01-06 04:35:00,6.455,6.455,6.363,6.399,200000.0
2005-01-06 04:40:00,6.445,6.445,6.345,6.384,200000.0
2005-01-06 04:45:00,6.374,6.453,6.344,6.403,400000.0
2005-01-06 04:50:00,6.471,6.471,6.354,6.393,400000.0
2005-01-06 04:55:00,6.384,6.492,6.384,6.455,850000.0
2005-01-06 05:00:00,6.426,6.522,6.351,6.428,1300000.0
2005-01-06 05:05:00,6.438,6.497,6.425,6.448,650000.0
2005-01-06 05:10:00,6.444,6.507,6.378,6.496,550000.0
2005-01-06 05:15:00,6.468,6.474,6.361,6.398,750000.0
2005-01-06 05:20:00,6.466,6.466,6.373,6.446,500000.0
2005-01-06 05:35:00,6.475,6.475,6.39,6.424,200000.0
2005-01-06 05:40:00,6.373,6.495,6.353,6.49,1350000.0
2005-01-06 05:45:00,6.46,6.516,6.363,6.397,1050000.0
2005-01-06 05:50:00,6.461,6.48,6.356,6.477,450000.0
2005-01-06 06:00:00,6.484,6.484,6.401,6.433,200000.0
2005-01-06 06:05:00,6.415,6.462,6.353,6.353,250000.0
2005-01-06 06:10:00,6.476,6.476,6.392,6.424,200000.0
2005-01-06 06:30:00,6.459,6.474,6.367,6.424,600000.0
2005-01-06 06:50:00,6.497,6.497,6.442,6.442,200000.0
2005-01-06 07:00:00,6.465,6.465,6.373,6.426,350000.0
2005-01-06 07:05:00,6.439,6.52,6.422,6.51,450000.0
2005-01-06 07:10:00,6.385,6.455,6.385,6.397,300000.0
2005-01-06 07:25:00,6.401,6.454,6.37,6.454,150000.0
2005-01-06 07:35:00,6.43,6.511,6.396,6.456,900000.0
2005-01-06 07:55:00,6.432,6.432,6.418,6.418,100000.0
2005-01-06 08:00:00,6.486,6.512,6.379,6.379,450000.0
2005-01-06 08:05:00,6.408,6.473,6.371,6.408,900000.0
2005-01-06 08:10:00,6.476,6.509,6.376,6.407,700000.0
2005-01-06 08:15:00,6.394,6.509,6.381,6.455,1450000.0
2005-01-06 08:20:00,6.385,6.492,6.374,6.393,350000.0
2005-01-06 08:25:00,6.407,6.546,6.333,6.456,750000.0
2005-01-06 08:30:00,6.425,6.469,6.379,6.406,300000.0
2005-01-06 08:35:00,6.469,6.54,6.387,6.409,1150000.0
2005-01-06 08:40:00,6.455,6.514,6.401,6.471,700000.0
2005-01-06 08:45:00,6.483,6.525,6.351,6.468,1300000.0
2005-01-06 08:50:00,6.368,6.534,6.36,6.39,1850000.0
2005-01-06 08:55:00,6.408,6.493,6.351,6.444,1050000.0
2005-01-06 09:00:00,6.368,6.491,6.346,6.491,450000.0
2005-01-06 09:05:00,6.345,6.461,6.334,6.461,400000.0
2005-01-06 09:10:00,6.459,6.493,6.349,6.382,1100000.0
2005-01-06 09:15:00,6.395,6.494,6.356,6.451,1100000.0
2005-01-06 09:20:00,6.413,6.494,6.357,6.413,850000.0
2005-01-06 09:25:00,6.491,6.512,6.382,6.478,650000.0
2005-01-06 09:30:00,6.439,6.486,6.328,6.436,1400000.0
2005-01-06 09:35:00,6.356,6.474,6.333,6.458,1350000.0
2005-01-06 09:40:00,6.361,6.523,6.33,6.453,1500000.0
2005-01-06 09:45:00,6.37,6.471,6.338,6.384,650000.0
2005-01-06 09:50:00,6.401,6.481,6.397,6.447,350000.0
2005-01-06 09:55:00,6.441,6.514,6.336,6.467,1250000.0
2005-01-06 10:00:00,6.444,6.479,6.33,6.441,1050000.0
2005-01-06 10:05:00,6.357,6.504,6.354,6.476,700000.0
2005-01-06 10:10:00,6.389,6.478,6.341,6.457,700000.0
2005-01-06 10:15:00,6.483,6.483,6.371,6.434,350000.0
2005-01-06 10:25:00,6.451,6.474,6.371,6.39,800000.0
2005-01-06 10:30:00,6.377,6.474,6.301,6.432,1250000.0
2005-01-06 10:35:00,6.42,6.421,6.287,6.293,650000.0
2005-01-06 10:40:00,6.423,6.478,6.318,6.356,1500000.0
2005-01-06 10:45:00,6.426,6.51,6.328,6.338,2150000.0
2005-01-06 10:50:00,6.404,6.467,6.315,6.365,1850000.0
2005-01-06 11:00:00,6.325,6.479,6.325,6.457,1300000.0
2005-01-06 11:05:00,6.424,6.448,6.313,6.407,850000.0
2005-01-06 11:15:00,6.328,6.507,6.319,6.46,1800000.0
2005-01-06 11:20:00,6.383,6.43,6.317,6.39,550000.0
2005-01-06 11:25:00,6.333,6.439,6.311,6.364,850000.0
2005-01-06 11:30:00,6.414,6.443,6.336,6.416,600000.0
2005-01-06 11:35:00,6.415,6.434,6.291,6.374,450000.0
2005-01-06 11:55:00,6.389,6.454,6.377,6.381,350000.0
2005-01-06 12:00:00,6.467,6.529,6.324,6.354,1300000.0
2005-01-06 12:05:00,6.438,6.445,6.33,6.445,450000.0
2005-01-06 12:10:00,6.414,6.483,6.318,6.341,1700000.0
2005-01-06 12:15:00,6.378,6.439,6.247,6.285,1700000.0
2005-01-06 12:20:00,6.388,6.429,6.299,6.398,1100000.0
2005-01-06 12:25:00,6.426,6.426,6.296,6.351,900000.0
2005-01-06 12:30:00,6.3,6.437,6.3,6.306,550000.0
2005-01-06 12:35:00,6.454,6.454,6.285,6.363,800000.0
2005-01-06 12:40:00,6.371,6.477,6.299,6.413,1450000.0
2005-01-06 12:45:00,6.374,6.484,6.333,6.379,400000.0
2005-01-06 12:50:00,6.387,6.437,6.318,6.406,900000.0
2005-01-06 13:05:00,6.435,6.435,6.278,6.309,1350000.0
2005-01-06 13:10:00,6.366,6.418,6.28,6.286,1050000.0
2005-01-06 13:15:00,6.33,6.423,6.27,6.423,850000.0
2005-01-06 13:20:00,6.332,6.431,6.297,6.346,950000.0
2005-01-06 13:25:00,6.416,6.416,6.257,6.368,350000.0
2005-01-06 13:35:00,6.336,6.413,6.279,6.371,450000.0
2005-01-06 13:40:00,6.315,6.439,6.296,6.344,350000.0
2005-01-06 13:50:00,6.339,6.38,6.313,6.313,450000.0
2005-01-06 13:55:00,6.375,6.418,6.344,6.377,350000.0
2005-01-06 14:00:00,6.371,6.373,6.299,6.368,350000.0
2005-01-06 14:05:00,6.375,6.434,6.295,6.357,1200000.0
2005-01-06 14:10:00,6.278,6.386,6.278,6.386,750000.0
2005-01-06 14:25:00,6.33,6.403,6.267,6.358,1100000.0
2005-01-06 14:30:00,6.319,6.404,6.273,6.338,1900000.0
2005-01-06 14:35:00,6.371,6.388,6.263,6.318,1350000.0
2005-01-06 14:40:00,6.282,6.343,6.215,6.343,850000.0
2005-01-06 14:45:00,6.371,6.442,6.248,6.257,1600000.0
2005-01-06 14:50:00,6.351,6.405,6.29,6.335,1200000.0
2005-01-06 14:55:00,6.358,6.385,6.255,6.354,950000.0
2005-01-06 15:00:00,6.289,6.426,6.245,6.348,1350000.0
2005-01-06 15:05:00,6.288,6.431,6.269,6.308,1300000.0
2005-01-06 15:10:00,6.312,6.411,6.277,6.41,900000.0
2005-01-06 15:15:00,6.279,6.414,6.251,6.366,1500000.0
2005-01-06 15:20:00,6.309,6.409,6.265,6.383,1050000.0
2005-01-06 15:25:00,6.39,6.429,6.236,6.267,1850000.0
2005-01-06 15:30:00,6.365,6.467,6.268,6.292,2200000.0
2005-01-06 15:35:00,6.328,6.472,6.267,6.413,2100000.0
2005-01-06 15:40:00,6.29,6.46,6.275,6.439,2000000.0
2005-01-06 15:45:00,6.442,6.445,6.304,6.445,1550000.0
2005-01-06 15:50:00,6.356,6.454,6.291,6.429,2200000.0
2005-01-06 15:55:00,6.299,6.465,6.299,6.378,1850000.0
2005-01-06 16:00:00,6.418,6.436,6.265,6.392,2450000.0
2005-01-06 16:05:00,6.371,6.461,6.303,6.455,2000000.0
2005-01-06 16:10:00,6.43,6.472,6.309,6.399,2300000.0
2005-01-06 16:15:00,6.458,6.485,6.324,6.437,2150000.0
2005-01-06 16:20:00,6.494,6.517,6.337,6.477,2450000.0
2005-01-06 16:25:00,6.435,6.488,6.318,6.318,2050000.0
2005-01-06 16:30:00,6.361,6.477,6.289,6.45,2050000.0
2005-01-06 16:35:00,6.346,6.49,6.309,6.455,2450000.0
2005-01-06 16:40:00,6.393,6.468,6.288,6.295,1150000.0
2005-01-06 16:45:00,6.321,6.496,6.301,6.301,2300000.0
2005-01-06 16:55:00,6.44,6.471,6.312,6.321,2150000.0
2005-01-06 17:00:00,6.409,6.431,6.27,6.349,2100000.0
2005-01-06 17:05:00,6.409,6.425,6.233,6.307,2050000.0
2005-01-06 17:10:00,6.378,6.44,6.25,6.405,2150000.0
2005-01-06 17:15:00,6.313,6.444,6.292,6.394,1850000.0
2005-01-06 17:20:00,6.362,6.438,6.28,6.391,1500000.0
2005-01-06 17:25:00,6.408,6.441,6.284,6.284,1400000.0
2005-01-06 17:30:00,6.289,6.467,6.289,6.406,1850000.0
2005-01-06 17:35:00,6.372,6.429,6.291,6.312,1850000.0
2005-01-06 17:40:00,6.292,6.458,6.272,6.384,1950000.0
2005-01-06 17:45:00,6.287,6.419,6.244,6.374,1950000.0
2005-01-06 17:50:00,6.384,6.434,6.239,6.419,2300000.0
2005-01-06 17:55:00,6.324,6.429,6.287,6.407,1100000.0
2005-01-06 18:00:00,6.298,6.446,6.271,6.354,2050000.0
2005-01-06 18:05:00,6.342,6.424,6.25,6.289,1700000.0
2005-01-06 18:10:00,6.283,6.401,6.246,6.374,1350000.0
2005-01-06 18:15:00,6.303,6.446,6.292,6.392,1600000.0
2005-01-06 18:20:00,6.356,6.46,6.29,6.331,1350000.0
2005-01-06 18:25:00,6.347,6.446,6.291,6.431,2100000.0
2005-01-06 18:30:00,6.412,6.509,6.256,6.463,1600000.0
2005-01-06 18:35:00,6.373,6.489,6.288,6.415,2250000.0
2005-01-06 18:40:00,6.435,6.462,6.312,6.371,1800000.0
2005-01-06 18:45:00,6.355,6.471,6.268,6.35,1700000.0
2005-01-06 18:50:00,6.414,6.459,6.283,6.432,1700000.0
2005-01-06 18:55:00,6.323,6.443,6.293,6.395,1850000.0
2005-01-06 19:00:00,6.376,6.469,6.301,6.427,1550000.0
2005-01-06 19:05:00,6.445,6.455,6.272,6.386,1850000.0
2005-01-06 19:10:00,6.328,6.454,6.303,6.413,1100000.0
2005-01-06 19:15:00,6.346,6.47,6.308,6.434,1600000.0
2005-01-06 19:20:00,6.304,6.447,6.301,6.339,600000.0
2005-01-06 19:25:00,6.394,6.446,6.285,6.363,650000.0
2005-01-06 19:30:00,6.417,6.443,6.247,6.293,2100000.0
2005-01-06 19:35:00,6.391,6.417,6.27,6.348,1050000.0
2005-01-06 19:40:00,6.319,6.406,6.275,6.317,1750000.0
2005-01-06 19:45:00,6.329,6.46,6.262,6.262,1700000.0
2005-01-06 19:50:00,6.289,6.433,6.289,6.325,950000.0
2005-01-06 19:55:00,6.318,6.489,6.318,6.443,550000.0
2005-01-06 20:00:00,6.397,6.43,6.284,6.324,700000.0
2005-01-06 20:05:00,6.397,6.426,6.297,6.354,1150000.0
2005-01-06 20:10:00,6.332,6.433,6.294,6.398,1100000.0
2005-01-06 20:15:00,6.304,6.462,6.304,6.392,1550000.0
2005-01-06 20:20:00,6.328,6.409,6.235,6.296,2100000.0
2005-01-06 20:25:00,6.402,6.441,6.302,6.378,550000.0
2005-01-06 20:30:00,6.364,6.399,6.27,6.361,950000.0
2005-01-06 20:35:00,6.375,6.375,6.273,6.309,500000.0
2005-01-06 20:45:00,6.373,6.373,6.29,6.323,200000.0
2005-01-06 20:50:00,6.365,6.365,6.273,6.309,200000.0
2005-01-06 20:55:00,6.385,6.385,6.293,6.329,200000.0
2005-01-06 21:00:00,6.374,6.374,6.274,6.313,200000.0
2005-01-06 21:05:00,6.365,6.365,6.254,6.294,400000.0
2005-01-06 21:30:00,6.389,6.404,6.253,6.303,700000.0
2005-01-06 22:10:00,6.365,6.365,6.273,6.309,200000.0
2005-01-06 22:15:00,6.284,6.435,6.284,6.367,450000.0
2005-01-06 22:25:00,6.366,6.366,6.281,6.315,200000.0
2005-01-06 22:40:00,6.291,6.368,6.284,6.354,250000.0
2005-01-06 22:55:00,6.372,6.372,6.273,6.309,350000.0
2005-01-06 23:00:00,6.311,6.363,6.263,6.303,350000.0
2005-01-06 23:45:00,6.355,6.355,6.255,6.294,200000.0
2005-01-06 23:50:00,6.366,6.366,6.282,6.315,200000.0
2005-01-07 00:00:00,6.42,6.58,6.35,6.42,200000.0
2005-01-07 00:05:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 00:50:00,6.345,6.345,6.253,6.289,200000.0
2005-01-07 01:00:00,6.355,6.355,6.27,6.355,300000.0
2005-01-07 01:05:00,6.265,6.347,6.25,6.342,300000.0
2005-01-07 01:20:00,6.35,6.399,6.291,6.291,300000.0
2005-01-07 01:45:00,6.259,6.359,6.259,6.359,150000.0
2005-01-07 01:55:00,6.364,6.364,6.281,6.313,200000.0
2005-01-07 02:00:00,6.353,6.355,6.253,6.355,300000.0
2005-01-07 02:05:00,6.364,6.378,6.29,6.358,850000.0
2005-01-07 02:10:00,6.339,6.389,6.268,6.354,850000.0
2005-01-07 02:15:00,6.275,6.419,6.223,6.278,1450000.0
2005-01-07 02:20:00,6.33,6.376,6.291,6.315,650000.0
2005-01-07 02:25:00,6.259,6.403,6.259,6.289,750000.0
2005-01-07 02:30:00,6.245,6.348,6.203,6.304,500000.0
2005-01-07 02:35:00,6.346,6.368,6.284,6.354,350000.0
2005-01-07 02:40:00,6.365,6.388,6.242,6.388,700000.0
2005-01-07 02:50:00,6.372,6.434,6.24,6.28,950000.0
2005-01-07 02:55:00,6.357,6.357,6.256,6.295,200000.0
2005-01-07 03:00:00,6.396,6.448,6.265,6.305,800000.0
2005-01-07 03:05:00,6.365,6.365,6.273,6.309,200000.0
2005-01-07 03:10:00,6.306,6.382,6.291,6.355,600000.0
2005-01-07 03:15:00,6.368,6.396,6.313,6.396,400000.0
2005-01-07 03:20:00,6.383,6.401,6.253,6.289,850000.0
2005-01-07 03:25:00,6.341,6.361,6.259,6.259,400000.0
2005-01-07 03:30:00,6.357,6.393,6.266,6.383,900000.0
2005-01-07 03:35:00,6.407,6.407,6.291,6.324,750000.0
2005-01-07 03:40:00,6.351,6.414,6.266,6.266,700000.0
2005-01-07 03:45:00,6.335,6.362,6.288,6.362,600000.0
2005-01-07 03:50:00,6.284,6.403,6.284,6.403,300000.0
2005-01-07 03:55:00,6.374,6.378,6.27,6.333,450000.0
2005-01-07 04:00:00,6.304,6.368,6.273,6.309,600000.0
2005-01-07 04:05:00,6.354,6.366,6.289,6.329,200000.0
2005-01-07 04:10:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 04:15:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 04:20:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 04:25:00,6.319,6.388,6.279,6.311,450000.0
2005-01-07 04:30:00,6.376,6.378,6.275,6.364,900000.0
2005-01-07 04:35:00,6.375,6.375,6.283,6.319,200000.0
2005-01-07 04:40:00,6.334,6.381,6.273,6.355,750000.0
2005-01-07 04:45:00,6.385,6.385,6.244,6.347,650000.0
2005-01-07 04:50:00,6.391,6.391,6.274,6.377,400000.0
2005-01-07 04:55:00,6.351,6.367,6.284,6.291,450000.0
2005-01-07 05:00:00,6.283,6.351,6.264,6.351,250000.0
2005-01-07 05:05:00,6.374,6.374,6.275,6.313,200000.0
2005-01-07 05:10:00,6.273,6.435,6.25,6.403,900000.0
2005-01-07 05:15:00,6.326,6.418,6.282,6.355,400000.0
2005-01-07 05:20:00,6.384,6.384,6.272,6.377,650000.0
2005-01-07 05:25:00,6.367,6.383,6.367,6.383,200000.0
2005-01-07 05:30:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 05:40:00,6.385,6.424,6.293,6.42,550000.0
2005-01-07 05:45:00,6.366,6.417,6.327,6.368,650000.0
2005-01-07 05:50:00,6.379,6.379,6.296,6.344,450000.0
2005-01-07 05:55:00,6.335,6.388,6.298,6.388,200000.0
2005-01-07 06:00:00,6.367,6.424,6.297,6.33,850000.0
2005-01-07 06:05:00,6.303,6.365,6.274,6.274,250000.0
2005-01-07 06:10:00,6.381,6.388,6.381,6.388,250000.0
2005-01-07 06:15:00,6.319,6.4,6.295,6.333,550000.0
2005-01-07 06:20:00,6.372,6.414,6.324,6.326,400000.0
2005-01-07 06:40:00,6.334,6.393,6.31,6.376,600000.0
2005-01-07 06:45:00,6.406,6.409,6.283,6.319,550000.0
2005-01-07 06:55:00,6.375,6.375,6.283,6.325,300000.0
2005-01-07 07:00:00,6.374,6.374,6.256,6.295,400000.0
2005-01-07 07:05:00,6.373,6.406,6.264,6.4,800000.0
2005-01-07 07:10:00,6.331,6.364,6.273,6.273,200000.0
2005-01-07 07:15:00,6.387,6.418,6.329,6.389,500000.0
2005-01-07 07:20:00,6.396,6.396,6.306,6.331,400000.0
2005-01-07 07:25:00,6.423,6.429,6.293,6.393,950000.0
2005-01-07 07:30:00,6.351,6.416,6.299,6.299,850000.0
2005-01-07 07:35:00,6.377,6.47,6.307,6.392,1200000.0
2005-01-07 07:40:00,6.355,6.421,6.283,6.34,750000.0
2005-01-07 07:45:00,6.31,6.386,6.26,6.386,850000.0
2005-01-07 07:50:00,6.334,6.418,6.334,6.418,100000.0
2005-01-07 07:55:00,6.322,6.365,6.322,6.365,100000.0
2005-01-07 08:00:00,6.419,6.436,6.265,6.27,1500000.0
2005-01-07 08:05:00,6.326,6.412,6.296,6.336,950000.0
2005-01-07 08:10:00,6.396,6.419,6.293,6.371,1200000.0
2005-01-07 08:15:00,6.29,6.428,6.288,6.337,1450000.0
2005-01-07 08:20:00,6.287,6.404,6.286,6.404,650000.0
2005-01-07 08:25:00,6.314,6.46,6.265,6.382,1000000.0
2005-01-07 08:30:00,6.395,6.421,6.283,6.38,800000.0
2005-01-07 08:35:00,6.378,6.433,6.283,6.312,1400000.0
2005-01-07 08:40:00,6.343,6.416,6.286,6.359,1250000.0
2005-01-07 08:45:00,6.397,6.397,6.26,6.335,1000000.0
2005-01-07 08:50:00,6.287,6.431,6.287,6.375,300000.0
2005-01-07 08:55:00,6.411,6.42,6.269,6.369,450000.0
2005-01-07 09:00:00,6.38,6.437,6.249,6.401,1850000.0
2005-01-07 09:05:00,6.271,6.389,6.271,6.379,400000.0
2005-01-07 09:10:00,6.334,6.417,6.3,6.319,950000.0
2005-01-07 09:15:00,6.318,6.404,6.269,6.361,750000.0
2005-01-07 09:20:00,6.323,6.404,6.267,6.323,850000.0
2005-01-07 09:25:00,6.365,6.366,6.273,6.362,550000.0
2005-01-07 09:30:00,6.292,6.406,6.222,6.375,950000.0
2005-01-07 09:35:00,6.316,6.43,6.248,6.388,1800000.0
2005-01-07 09:40:00,6.291,6.406,6.26,6.31,1650000.0
2005-01-07 09:45:00,6.409,6.417,6.288,6.332,450000.0
2005-01-07 09:50:00,6.32,6.425,6.271,6.401,1200000.0
2005-01-07 09:55:00,6.381,6.439,6.298,6.393,1300000.0
2005-01-07 10:00:00,6.366,6.424,6.28,6.307,1250000.0
2005-01-07 10:05:00,6.343,6.423,6.279,6.416,850000.0
2005-01-07 10:10:00,6.416,6.429,6.301,6.426,1100000.0
2005-01-07 10:15:00,6.444,6.444,6.28,6.359,1550000.0
2005-01-07 10:20:00,6.417,6.442,6.282,6.418,1350000.0
2005-01-07 10:25:00,6.287,6.438,6.248,6.401,2050000.0
2005-01-07 10:30:00,6.348,6.414,6.275,6.414,1150000.0
2005-01-07 10:35:00,6.322,6.426,6.288,6.329,1300000.0
2005-01-07 10:40:00,6.387,6.422,6.277,6.379,2400000.0
2005-01-07 10:45:00,6.374,6.421,6.278,6.298,1350000.0
2005-01-07 10:50:00,6.364,6.409,6.255,6.351,1850000.0
2005-01-07 10:55:00,6.37,6.413,6.266,6.266,1650000.0
2005-01-07 11:00:00,6.263,6.414,6.24,6.409,1850000.0
2005-01-07 11:05:00,6.273,6.426,6.272,6.407,1850000.0
2005-01-07 11:10:00,6.417,6.453,6.292,6.428,1800000.0
2005-01-07 11:15:00,6.361,6.478,6.343,6.455,1400000.0
2005-01-07 11:20:00,6.397,6.465,6.223,6.261,1250000.0
2005-01-07 11:25:00,6.315,6.448,6.315,6.359,1350000.0
2005-01-07 11:30:00,6.411,6.435,6.238,6.386,950000.0
2005-01-07 11:35:00,6.326,6.423,6.278,6.305,1150000.0
2005-01-07 11:40:00,6.417,6.432,6.322,6.432,350000.0
2005-01-07 11:45:00,6.338,6.44,6.313,6.383,1300000.0
2005-01-07 11:50:00,6.322,6.481,6.32,6.383,1000000.0
2005-01-07 11:55:00,6.374,6.46,6.318,6.385,800000.0
2005-01-07 12:00:00,6.411,6.454,6.291,6.394,1800000.0
2005-01-07 12:05:00,6.438,6.438,6.27,6.364,450000.0
2005-01-07 12:10:00,6.4,6.442,6.299,6.396,1150000.0
2005-01-07 12:15:00,6.362,6.439,6.272,6.298,1250000.0
2005-01-07 12:20:00,6.36,6.444,6.3,6.358,500000.0
2005-01-07 12:25:00,6.43,6.441,6.291,6.35,1500000.0
2005-01-07 12:30:00,6.325,6.468,6.29,6.3,1450000.0
2005-01-07 12:35:00,6.441,6.441,6.303,6.372,800000.0
2005-01-07 12:40:00,6.376,6.442,6.313,6.328,900000.0
2005-01-07 12:45:00,6.364,6.481,6.245,6.387,1300000.0
2005-01-07 12:50:00,6.326,6.444,6.313,6.371,950000.0
2005-01-07 12:55:00,6.371,6.465,6.318,6.337,1700000.0
2005-01-07 13:00:00,6.42,6.436,6.314,6.364,500000.0
2005-01-07 13:05:00,6.446,6.471,6.307,6.355,850000.0
2005-01-07 13:10:00,6.396,6.452,6.28,6.416,1850000.0
2005-01-07 13:15:00,6.37,6.454,6.31,6.408,400000.0
2005-01-07 13:20:00,6.396,6.435,6.293,6.348,450000.0
2005-01-07 13:30:00,6.446,6.446,6.283,6.329,1750000.0
2005-01-07 13:35:00,6.391,6.448,6.291,6.436,1150000.0
2005-01-07 13:40:00,6.433,6.453,6.318,6.373,700000.0
2005-01-07 13:45:00,6.364,6.441,6.308,6.411,1200000.0
2005-01-07 13:50:00,6.36,6.423,6.283,6.337,900000.0
2005-01-07 13:55:00,6.373,6.441,6.298,6.349,950000.0
2005-01-07 14:00:00,6.423,6.423,6.288,6.375,700000.0
2005-01-07 14:05:00,6.387,6.45,6.317,6.418,600000.0
2005-01-07 14:10:00,6.445,6.451,6.41,6.446,450000.0
2005-01-07 14:15:00,6.301,6.444,6.301,6.444,1350000.0
2005-01-07 14:20:00,6.337,6.442,6.303,6.375,1200000.0
2005-01-07 14:25:00,6.37,6.442,6.304,6.399,1500000.0
2005-01-07 14:30:00,6.403,6.444,6.323,6.378,950000.0
2005-01-07 14:35:00,6.412,6.475,6.322,6.322,2200000.0
2005-01-07 14:40:00,6.352,6.414,6.262,6.381,850000.0
2005-01-07 14:45:00,6.38,6.43,6.257,6.363,750000.0
2005-01-07 14:50:00,6.305,6.432,6.273,6.335,950000.0
2005-01-07 14:55:00,6.384,6.437,6.293,6.437,2000000.0
2005-01-07 15:00:00,6.413,6.445,6.308,6.432,500000.0
2005-01-07 15:05:00,6.346,6.401,6.249,6.369,1250000.0
2005-01-07 15:10:00,6.385,6.385,6.293,6.329,200000.0
2005-01-07 15:15:00,6.379,6.428,6.346,6.393,450000.0
2005-01-07 15:20:00,6.358,6.428,6.317,6.408,1850000.0
2005-01-07 15:25:00,6.416,6.444,6.279,6.42,2000000.0
2005-01-07 15:30:00,6.384,6.473,6.271,6.284,2200000.0
2005-01-07 15:35:00,6.374,6.485,6.313,6.375,1950000.0
2005-01-07 15:40:00,6.393,6.554,6.366,6.506,2000000.0
2005-01-07 15:45:00,6.514,6.515,6.35,6.479,2100000.0
2005-01-07 15:50:00,6.415,6.541,6.337,6.472,2200000.0
2005-01-07 15:55:00,6.357,6.517,6.327,6.393,2350000.0
2005-01-07 16:00:00,6.451,6.501,6.345,6.462,2450000.0
2005-01-07 16:05:00,6.486,6.509,6.332,6.499,2150000.0
2005-01-07 16:10:00,6.466,6.55,6.326,6.392,2300000.0
2005-01-07 16:15:00,6.506,6.541,6.363,6.454,1800000.0
2005-01-07 16:20:00,6.489,6.492,6.346,6.491,2450000.0
2005-01-07 16:25:00,6.477,6.507,6.351,6.459,1450000.0
2005-01-07 16:30:00,6.388,6.502,6.353,6.49,1800000.0
2005-01-07 16:35:00,6.398,6.496,6.323,6.474,2450000.0
2005-01-07 16:40:00,6.472,6.472,6.283,6.313,1750000.0
2005-01-07 16:45:00,6.308,6.487,6.308,6.318,2300000.0
2005-01-07 16:50:00,6.346,6.462,6.268,6.313,1900000.0
2005-01-07 16:55:00,6.4,6.455,6.307,6.344,2150000.0
2005-01-07 17:00:00,6.433,6.478,6.299,6.398,2100000.0
2005-01-07 17:05:00,6.436,6.441,6.264,6.345,2050000.0
2005-01-07 17:10:00,6.409,6.464,6.303,6.416,2150000.0
2005-01-07 17:15:00,6.318,6.486,6.294,6.432,1800000.0
2005-01-07 17:20:00,6.393,6.455,6.277,6.326,2050000.0
2005-01-07 17:25:00,6.402,6.439,6.278,6.397,2300000.0
2005-01-07 17:30:00,6.226,6.439,6.226,6.391,2300000.0
2005-01-07 17:35:00,6.319,6.378,6.24,6.272,2250000.0
2005-01-07 17:40:00,6.272,6.456,6.241,6.342,2050000.0
2005-01-07 17:45:00,6.272,6.402,6.255,6.348,2050000.0
2005-01-07 17:50:00,6.361,6.395,6.192,6.395,2300000.0
2005-01-07 17:55:00,6.295,6.412,6.218,6.342,1950000.0
2005-01-07 18:00:00,6.218,6.379,6.208,6.304,2050000.0
2005-01-07 18:05:00,6.313,6.41,6.238,6.388,2000000.0
2005-01-07 18:10:00,6.345,6.402,6.22,6.371,1750000.0
2005-01-07 18:15:00,6.311,6.453,6.261,6.36,1550000.0
2005-01-07 18:20:00,6.299,6.407,6.255,6.396,1750000.0
2005-01-07 18:25:00,6.309,6.421,6.259,6.4,1850000.0
2005-01-07 18:30:00,6.357,6.401,6.259,6.391,1950000.0
2005-01-07 18:35:00,6.314,6.408,6.251,6.382,1900000.0
2005-01-07 18:40:00,6.336,6.386,6.257,6.321,900000.0
2005-01-07 18:45:00,6.289,6.463,6.272,6.365,1500000.0
2005-01-07 18:50:00,6.294,6.428,6.29,6.372,1400000.0
2005-01-07 18:55:00,6.311,6.448,6.273,6.357,1700000.0
2005-01-07 19:00:00,6.332,6.409,6.278,6.385,1300000.0
2005-01-07 19:05:00,6.298,6.421,6.289,6.315,1400000.0
2005-01-07 19:10:00,6.365,6.421,6.271,6.382,950000.0
2005-01-07 19:15:00,6.305,6.409,6.248,6.409,1650000.0
2005-01-07 19:20:00,6.392,6.427,6.257,6.376,1350000.0
2005-01-07 19:25:00,6.37,6.399,6.229,6.245,1500000.0
2005-01-07 19:30:00,6.398,6.428,6.239,6.361,1950000.0
2005-01-07 19:35:00,6.278,6.384,6.251,6.377,1250000.0
2005-01-07 19:40:00,6.398,6.398,6.258,6.354,1200000.0
2005-01-07 19:45:00,6.259,6.388,6.231,6.304,1400000.0
2005-01-07 19:50:00,6.321,6.407,6.239,6.392,1700000.0
2005-01-07 19:55:00,6.268,6.412,6.236,6.393,1300000.0
2005-01-07 20:00:00,6.335,6.413,6.273,6.294,1050000.0
2005-01-07 20:05:00,6.378,6.397,6.263,6.312,950000.0
2005-01-07 20:10:00,6.365,6.38,6.267,6.36,950000.0
2005-01-07 20:15:00,6.261,6.413,6.261,6.305,1300000.0
2005-01-07 20:20:00,6.351,6.441,6.27,6.347,1750000.0
2005-01-07 20:25:00,6.32,6.396,6.309,6.364,400000.0
2005-01-07 20:30:00,6.365,6.399,6.267,6.306,950000.0
2005-01-07 20:35:00,6.372,6.441,6.29,6.409,600000.0
2005-01-07 20:40:00,6.367,6.367,6.266,6.305,200000.0
2005-01-07 20:45:00,6.358,6.396,6.279,6.396,400000.0
2005-01-07 20:50:00,6.375,6.375,6.296,6.331,200000.0
2005-01-07 20:55:00,6.327,6.393,6.327,6.352,250000.0
2005-01-07 21:20:00,6.375,6.375,6.283,6.319,200000.0
2005-01-07 21:30:00,6.377,6.416,6.297,6.416,450000.0
2005-01-07 21:40:00,6.386,6.386,6.287,6.287,150000.0
2005-01-07 22:00:00,6.397,6.397,6.312,6.345,200000.0
2005-01-07 22:05:00,6.356,6.356,6.356,6.356,50000.0
2005-01-07 22:15:00,6.368,6.368,6.256,6.344,400000.0
2005-01-07 22:35:00,6.377,6.377,6.293,6.325,200000.0
2005-01-07 22:45:00,6.366,6.366,6.265,6.309,400000.0
2005-01-07 22:50:00,6.337,6.337,6.337,6.337,100000.0
2005-01-07 23:20:00,6.405,6.405,6.371,6.371,300000.0
2005-01-07 23:30:00,6.363,6.363,6.263,6.303,200000.0
2005-01-10 00:00:00,6.43,6.61,6.38,6.44,200000.0
2005-01-10 01:00:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 01:10:00,6.356,6.356,6.256,6.294,200000.0
2005-01-10 01:45:00,6.366,6.366,6.282,6.315,200000.0
2005-01-10 02:00:00,6.354,6.354,6.254,6.294,200000.0
2005-01-10 02:05:00,6.296,6.296,6.292,6.292,100000.0
2005-01-10 02:10:00,6.335,6.348,6.243,6.335,650000.0
2005-01-10 02:15:00,6.395,6.404,6.295,6.295,200000.0
2005-01-10 02:20:00,6.365,6.365,6.273,6.365,300000.0
2005-01-10 02:25:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 02:30:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 02:35:00,6.325,6.373,6.325,6.367,150000.0
2005-01-10 02:40:00,6.363,6.365,6.273,6.309,400000.0
2005-01-10 02:45:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 02:50:00,6.375,6.375,6.291,6.324,200000.0
2005-01-10 02:55:00,6.301,6.375,6.283,6.319,350000.0
2005-01-10 03:00:00,6.291,6.401,6.291,6.323,350000.0
2005-01-10 03:05:00,6.375,6.375,6.283,6.356,500000.0
2005-01-10 03:10:00,6.295,6.378,6.283,6.283,550000.0
2005-01-10 03:15:00,6.375,6.375,6.283,6.37,400000.0
2005-01-10 03:20:00,6.313,6.413,6.264,6.413,500000.0
2005-01-10 03:25:00,6.301,6.389,6.294,6.364,650000.0
2005-01-10 03:30:00,6.301,6.405,6.279,6.374,850000.0
2005-01-10 03:35:00,6.373,6.373,6.357,6.357,150000.0
2005-01-10 03:40:00,6.357,6.381,6.357,6.357,150000.0
2005-01-10 03:45:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 03:50:00,6.294,6.378,6.283,6.319,400000.0
2005-01-10 03:55:00,6.375,6.375,6.283,6.319,400000.0
2005-01-10 04:00:00,6.375,6.375,6.283,6.319,250000.0
2005-01-10 04:10:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:15:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:20:00,6.375,6.375,6.283,6.319,200000.0
2005-01-10 04:25:00,6.364,6.378,6.301,6.301,200000.0
2005-01-10 04:30:00,6.375,6.375,6.283,6.319,400000.0
2005-01-10 04:35:00,6.375,6.375,6.283,6.283,300000.0
2005-01-10 04:45:00,6.413,6.413,6.301,6.301,300000.0
2005-01-10 04:50:00,6.273,6.364,6.273,6.364,100000.0
2005-01-10 04:55:00,6.294,6.388,6.282,6.356,950000.0
2005-01-10 05:00:00,6.301,6.378,6.294,6.364,250000.0
2005-01-10 05:05:00,6.361,6.414,6.352,6.367,550000.0
2005-01-10 05:10:00,6.273,6.413,6.273,6.406,800000.0
2005-01-10 05:15:00,6.375,6.412,6.283,6.375,350000.0
2005-01-10 05:20:00,6.414,6.419,6.3,6.333,500000.0
2005-01-10 05:25:00,6.385,6.385,6.293,6.329,200000.0
2005-01-10 05:30:00,6.367,6.428,6.302,6.367,850000.0
2005-01-10 05:35:00,6.357,6.408,6.288,6.379,500000.0
2005-01-10 05:40:00,6.318,6.433,6.273,6.273,900000.0
2005-01-10 05:45:00,6.375,6.375,6.283,6.327,400000.0
2005-01-10 05:50:00,6.382,6.382,6.28,6.329,200000.0
2005-01-10 05:55:00,6.339,6.403,6.288,6.403,350000.0
2005-01-10 06:00:00,6.374,6.424,6.283,6.334,400000.0
2005-01-10 06:05:00,6.406,6.408,6.271,6.271,150000.0
2005-01-10 06:10:00,6.381,6.385,6.299,6.331,750000.0
2005-01-10 06:15:00,6.401,6.438,6.291,6.367,950000.0
2005-01-10 06:20:00,6.385,6.395,6.293,6.344,400000.0
2005-01-10 06:25:00,6.323,6.473,6.304,6.423,1200000.0
2005-01-10 06:30:00,6.381,6.433,6.28,6.384,850000.0
2005-01-10 06:35:00,6.363,6.363,6.361,6.361,100000.0
2005-01-10 06:40:00,6.338,6.417,6.306,6.326,500000.0
2005-01-10 06:45:00,6.429,6.429,6.256,6.276,850000.0
2005-01-10 06:50:00,6.407,6.414,6.319,6.367,800000.0
2005-01-10 06:55:00,6.361,6.385,6.293,6.329,300000.0
2005-01-10 07:00:00,6.37,6.381,6.245,6.326,450000.0
2005-01-10 07:05:00,6.371,6.375,6.253,6.268,350000.0
2005-01-10 07:15:00,6.361,6.383,6.305,6.375,500000.0
2005-01-10 07:20:00,6.364,6.389,6.364,6.389,100000.0
2005-01-10 07:25:00,6.311,6.311,6.311,6.311,50000.0
2005-01-10 07:30:00,6.371,6.379,6.296,6.329,400000.0
2005-01-10 07:35:00,6.349,6.392,6.271,6.363,650000.0
2005-01-10 07:40:00,6.406,6.406,6.259,6.368,700000.0
2005-01-10 07:45:00,6.291,6.404,6.244,6.366,1000000.0
2005-01-10 07:50:00,6.318,6.404,6.318,6.404,100000.0
2005-01-10 07:55:00,6.386,6.386,6.286,6.328,300000.0
2005-01-10 08:00:00,6.396,6.419,6.298,6.377,550000.0
2005-01-10 08:05:00,6.328,6.42,6.282,6.398,1450000.0
2005-01-10 08:15:00,6.304,6.419,6.301,6.37,1700000.0
2005-01-10 08:20:00,6.412,6.436,6.261,6.339,1150000.0
2005-01-10 08:25:00,6.315,6.441,6.309,6.375,1050000.0
2005-01-10 08:30:00,6.409,6.409,6.297,6.318,400000.0
2005-01-10 08:35:00,6.292,6.381,6.27,6.27,350000.0
2005-01-10 08:40:00,6.414,6.414,6.301,6.378,800000.0
2005-01-10 08:45:00,6.383,6.423,6.282,6.37,1200000.0
2005-01-10 08:50:00,6.28,6.422,6.28,6.368,1150000.0
2005-01-10 08:55:00,6.395,6.413,6.259,6.355,1550000.0
2005-01-10 09:00:00,6.357,6.43,6.274,6.301,850000.0
2005-01-10 09:05:00,6.324,6.42,6.281,6.359,900000.0
2005-01-10 09:10:00,6.396,6.423,6.279,6.329,1400000.0
2005-01-10 09:15:00,6.349,6.427,6.279,6.4,1150000.0
2005-01-10 09:20:00,6.365,6.406,6.269,6.372,700000.0
2005-01-10 09:25:00,6.411,6.414,6.288,6.372,750000.0
2005-01-10 09:30:00,6.353,6.405,6.233,6.379,1000000.0
2005-01-10 09:35:00,6.328,6.414,6.273,6.398,1000000.0
2005-01-10 09:40:00,6.378,6.419,6.298,6.34,950000.0
2005-01-10 09:45:00,6.27,6.411,6.27,6.379,500000.0
2005-01-10 09:50:00,6.32,6.413,6.276,6.376,1200000.0
2005-01-10 09:55:00,6.37,6.413,6.273,6.407,1650000.0
2005-01-10 10:00:00,6.373,6.396,6.306,6.331,400000.0
2005-01-10 10:05:00,6.323,6.423,6.248,6.416,900000.0
2005-01-10 10:10:00,6.403,6.468,6.28,6.396,1950000.0
2005-01-10 10:15:00,6.268,6.434,6.264,6.374,1200000.0
2005-01-10 10:20:00,6.326,6.424,6.274,6.364,1400000.0
2005-01-10 10:30:00,6.424,6.433,6.297,6.393,500000.0
2005-01-10 10:35:00,6.327,6.434,6.29,6.29,1050000.0
2005-01-10 10:40:00,6.385,6.432,6.297,6.399,900000.0
2005-01-10 10:45:00,6.394,6.466,6.298,6.346,950000.0
2005-01-10 10:50:00,6.387,6.453,6.251,6.363,2800000.0
2005-01-10 10:55:00,6.395,6.471,6.319,6.44,400000.0
2005-01-10 11:00:00,6.356,6.463,6.258,6.356,1300000.0
2005-01-10 11:05:00,6.394,6.426,6.278,6.407,850000.0
2005-01-10 11:10:00,6.406,6.446,6.298,6.437,1400000.0
2005-01-10 11:15:00,6.415,6.426,6.305,6.426,350000.0
2005-01-10 11:30:00,6.383,6.416,6.273,6.349,800000.0
2005-01-10 11:35:00,6.371,6.427,6.264,6.348,1250000.0
2005-01-10 11:40:00,6.271,6.371,6.271,6.366,350000.0
2005-01-10 11:45:00,6.279,6.42,6.238,6.363,1300000.0
2005-01-10 12:00:00,6.391,6.394,6.298,6.298,350000.0
2005-01-10 12:10:00,6.284,6.421,6.284,6.307,350000.0
2005-01-10 12:15:00,6.36,6.43,6.298,6.322,450000.0
2005-01-10 12:25:00,6.422,6.431,6.298,6.356,1500000.0
2005-01-10 12:30:00,6.396,6.396,6.322,6.377,350000.0
2005-01-10 12:35:00,6.398,6.434,6.291,6.387,450000.0
2005-01-10 12:40:00,6.372,6.437,6.303,6.316,1850000.0
2005-01-10 12:50:00,6.387,6.454,6.333,6.424,900000.0
2005-01-10 13:00:00,6.266,6.357,6.261,6.302,400000.0
2005-01-10 13:05:00,6.316,6.458,6.316,6.317,400000.0
2005-01-10 13:25:00,6.355,6.442,6.355,6.402,500000.0
2005-01-10 13:40:00,6.424,6.444,6.309,6.413,500000.0
2005-01-10 13:50:00,6.384,6.44,6.324,6.421,400000.0
2005-01-10 13:55:00,6.374,6.44,6.252,6.417,1500000.0
2005-01-10 14:00:00,6.414,6.478,6.345,6.467,700000.0
2005-01-10 14:10:00,6.396,6.436,6.332,6.346,750000.0
2005-01-10 14:15:00,6.301,6.431,6.301,6.349,500000.0
2005-01-10 14:20:00,6.352,6.439,6.343,6.426,800000.0
2005-01-10 14:25:00,6.37,6.429,6.291,6.389,750000.0
2005-01-10 14:30:00,6.34,6.429,6.317,6.406,400000.0
2005-01-10 14:35:00,6.392,6.406,6.269,6.406,1300000.0
2005-01-10 14:40:00,6.302,6.419,6.263,6.419,1050000.0
2005-01-10 14:45:00,6.393,6.431,6.31,6.4,350000.0
2005-01-10 14:55:00,6.349,6.409,6.242,6.409,1500000.0
2005-01-10 15:00:00,6.333,6.491,6.283,6.313,1900000.0
2005-01-10 15:15:00,6.279,6.432,6.278,6.393,1350000.0
2005-01-10 15:20:00,6.33,6.429,6.286,6.406,1850000.0
2005-01-10 15:25:00,6.422,6.444,6.262,6.372,1800000.0
2005-01-10 15:30:00,6.376,6.426,6.262,6.262,2200000.0
2005-01-10 15:35:00,6.325,6.445,6.275,6.311,2150000.0
2005-01-10 15:40:00,6.263,6.415,6.201,6.368,2000000.0
2005-01-10 15:45:00,6.382,6.439,6.241,6.392,2100000.0
2005-01-10 15:50:00,6.309,6.408,6.214,6.384,2200000.0
2005-01-10 15:55:00,6.255,6.391,6.22,6.31,2350000.0
2005-01-10 16:00:00,6.391,6.475,6.258,6.388,2450000.0
2005-01-10 16:05:00,6.261,6.432,6.231,6.399,2000000.0
2005-01-10 16:10:00,6.394,6.42,6.25,6.321,2300000.0
2005-01-10 16:15:00,6.41,6.444,6.282,6.38,1750000.0
2005-01-10 16:20:00,6.419,6.442,6.266,6.411,2450000.0
2005-01-10 16:25:00,6.386,6.49,6.294,6.363,1850000.0
2005-01-10 16:30:00,6.298,6.441,6.251,6.42,1250000.0
2005-01-10 16:35:00,6.32,6.475,6.294,6.365,1000000.0
2005-01-10 16:40:00,6.346,6.466,6.283,6.287,1750000.0
2005-01-10 16:45:00,6.285,6.457,6.277,6.386,1850000.0
2005-01-10 16:50:00,6.437,6.437,6.255,6.305,1750000.0
2005-01-10 16:55:00,6.393,6.429,6.276,6.34,1650000.0
2005-01-10 17:00:00,6.416,6.451,6.28,6.363,2100000.0
2005-01-10 17:05:00,6.418,6.42,6.237,6.316,2050000.0
2005-01-10 17:10:00,6.388,6.46,6.277,6.389,1750000.0
2005-01-10 17:15:00,6.346,6.427,6.268,6.385,900000.0
2005-01-10 17:20:00,6.369,6.432,6.29,6.336,800000.0
2005-01-10 17:25:00,6.398,6.45,6.312,6.398,1250000.0
2005-01-10 17:30:00,6.31,6.518,6.272,6.414,1900000.0
2005-01-10 17:35:00,6.351,6.404,6.266,6.312,2250000.0
2005-01-10 17:40:00,6.302,6.442,6.279,6.396,2000000.0
2005-01-10 17:45:00,6.325,6.447,6.256,6.388,1800000.0
2005-01-10 17:50:00,6.402,6.423,6.259,6.419,2300000.0
2005-01-10 17:55:00,6.335,6.457,6.263,6.401,1950000.0
2005-01-10 18:00:00,6.321,6.446,6.275,6.334,1600000.0
2005-01-10 18:05:00,6.371,6.469,6.297,6.297,1150000.0
2005-01-10 18:10:00,6.397,6.442,6.31,6.396,1100000.0
2005-01-10 18:15:00,6.283,6.424,6.283,6.384,1400000.0
2005-01-10 18:20:00,6.318,6.461,6.261,6.412,2150000.0
2005-01-10 18:25:00,6.337,6.417,6.279,6.386,1450000.0
2005-01-10 18:30:00,6.384,6.424,6.269,6.421,1300000.0
2005-01-10 18:35:00,6.347,6.421,6.285,6.386,1200000.0
2005-01-10 18:40:00,6.328,6.43,6.268,6.348,1450000.0
2005-01-10 18:45:00,6.304,6.417,6.286,6.329,550000.0
2005-01-10 18:50:00,6.293,6.466,6.293,6.372,1350000.0
2005-01-10 18:55:00,6.313,6.431,6.289,6.39,1150000.0
2005-01-10 19:00:00,6.335,6.426,6.266,6.365,1500000.0
2005-01-10 19:05:00,6.373,6.414,6.272,6.351,1250000.0
2005-01-10 19:10:00,6.335,6.451,6.266,6.388,1150000.0
2005-01-10 19:15:00,6.341,6.454,6.223,6.401,1700000.0
2005-01-10 19:20:00,6.369,6.382,6.231,6.344,1500000.0
2005-01-10 19:25:00,6.34,6.392,6.255,6.348,750000.0
2005-01-10 19:30:00,6.422,6.422,6.268,6.349,1500000.0
2005-01-10 19:35:00,6.353,6.389,6.254,6.28,1000000.0
2005-01-10 19:40:00,6.355,6.393,6.253,6.393,700000.0
2005-01-10 19:45:00,6.355,6.359,6.263,6.359,300000.0
2005-01-10 19:50:00,6.268,6.422,6.262,6.321,1350000.0
2005-01-10 19:55:00,6.258,6.403,6.253,6.403,1150000.0
2005-01-10 20:00:00,6.319,6.322,6.252,6.322,300000.0
2005-01-10 20:05:00,6.367,6.42,6.253,6.257,1250000.0
2005-01-10 20:10:00,6.365,6.399,6.253,6.368,600000.0
2005-01-10 20:15:00,6.347,6.404,6.245,6.359,1100000.0
2005-01-10 20:20:00,6.366,6.412,6.229,6.374,1750000.0
2005-01-10 20:25:00,6.398,6.411,6.273,6.366,600000.0
2005-01-10 20:30:00,6.379,6.446,6.245,6.387,1450000.0
2005-01-10 20:35:00,6.359,6.373,6.305,6.368,300000.0
2005-01-10 21:00:00,6.378,6.378,6.269,6.365,750000.0
2005-01-10 21:55:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 22:15:00,6.367,6.393,6.279,6.362,400000.0
2005-01-10 22:25:00,6.357,6.378,6.295,6.362,450000.0
2005-01-10 22:30:00,6.374,6.374,6.296,6.331,200000.0
2005-01-10 22:45:00,6.395,6.395,6.303,6.339,200000.0
2005-01-10 23:00:00,6.447,6.447,6.29,6.29,350000.0
2005-01-10 23:05:00,6.377,6.377,6.286,6.333,300000.0
2005-01-10 23:30:00,6.414,6.414,6.363,6.367,300000.0
2005-01-11 00:00:00,6.43,6.67,6.283,6.319,400000.0
2005-01-11 00:05:00,6.383,6.384,6.299,6.372,400000.0
2005-01-11 00:10:00,6.37,6.414,6.292,6.294,400000.0
2005-01-11 00:50:00,6.383,6.383,6.3,6.333,200000.0
2005-01-11 01:05:00,6.398,6.398,6.313,6.345,200000.0
2005-01-11 01:25:00,6.385,6.385,6.285,6.324,200000.0
2005-01-11 01:35:00,6.328,6.383,6.295,6.383,550000.0
2005-01-11 02:10:00,6.382,6.382,6.283,6.329,250000.0
2005-01-11 02:15:00,6.329,6.462,6.289,6.335,1100000.0
2005-01-11 02:25:00,6.328,6.44,6.317,6.381,400000.0
2005-01-11 02:35:00,6.374,6.374,6.304,6.304,100000.0
2005-01-11 02:45:00,6.375,6.375,6.283,6.319,200000.0
2005-01-11 03:00:00,6.418,6.418,6.38,6.408,300000.0
2005-01-11 03:05:00,6.385,6.385,6.285,6.324,200000.0
2005-01-11 03:10:00,6.385,6.431,6.293,6.426,600000.0
2005-01-11 03:15:00,6.383,6.383,6.283,6.323,200000.0
2005-01-11 03:20:00,6.385,6.385,6.293,6.301,400000.0
2005-01-11 03:25:00,6.314,6.41,6.314,6.391,750000.0
2005-01-11 03:30:00,6.406,6.433,6.338,6.369,350000.0
2005-01-11 03:35:00,6.433,6.433,6.357,6.359,300000.0
2005-01-11 03:40:00,6.4,6.4,6.373,6.374,250000.0
2005-01-11 03:50:00,6.371,6.433,6.299,6.337,300000.0
2005-01-11 03:55:00,6.408,6.439,6.314,6.314,900000.0
2005-01-11 04:00:00,6.316,6.423,6.316,6.324,300000.0
2005-01-11 04:05:00,6.445,6.445,6.316,6.428,450000.0
2005-01-11 04:15:00,6.417,6.417,6.332,6.365,200000.0
2005-01-11 04:20:00,6.404,6.415,6.299,6.359,400000.0
2005-01-11 04:40:00,6.395,6.408,6.303,6.363,400000.0
2005-01-11 04:45:00,6.433,6.433,6.297,6.335,400000.0
2005-01-11 04:50:00,6.319,6.404,6.288,6.379,350000.0
2005-01-11 05:10:00,6.326,6.432,6.293,6.365,650000.0
2005-01-11 05:30:00,6.387,6.387,6.286,6.325,200000.0
2005-01-11 05:35:00,6.374,6.439,6.352,6.439,450000.0
2005-01-11 05:40:00,6.394,6.44,6.3,6.429,700000.0
2005-01-11 05:45:00,6.391,6.393,6.391,6.393,100000.0
2005-01-11 05:55:00,6.427,6.427,6.313,6.349,550000.0
2005-01-11 06:05:00,6.41,6.416,6.337,6.415,200000.0
2005-01-11 06:10:00,6.416,6.416,6.408,6.408,150000.0
2005-01-11 06:15:00,6.411,6.455,6.332,6.397,350000.0
2005-01-11 06:30:00,6.417,6.417,6.306,6.306,300000.0
2005-01-11 06:45:00,6.415,6.415,6.323,6.359,200000.0
2005-01-11 07:20:00,6.404,6.45,6.396,6.445,250000.0
2005-01-11 07:40:00,6.315,6.404,6.285,6.404,450000.0
2005-01-11 07:45:00,6.348,6.441,6.313,6.398,700000.0
2005-01-11 08:05:00,6.34,6.429,6.294,6.358,500000.0
2005-01-11 08:15:00,6.322,6.478,6.315,6.412,1450000.0
2005-01-11 08:20:00,6.331,6.437,6.331,6.437,300000.0
2005-01-11 08:40:00,6.4,6.455,6.399,6.424,350000.0
2005-01-11 08:45:00,6.333,6.389,6.319,6.367,450000.0
2005-01-11 08:50:00,6.409,6.452,6.347,6.391,350000.0
2005-01-11 09:05:00,6.446,6.446,6.383,6.383,100000.0
2005-01-11 09:10:00,6.418,6.429,6.307,6.427,350000.0
2005-01-11 09:25:00,6.451,6.454,6.35,6.431,400000.0
2005-01-11 09:30:00,6.409,6.446,6.313,6.416,300000.0
2005-01-11 09:40:00,6.346,6.444,6.298,6.314,550000.0
2005-01-11 09:45:00,6.447,6.447,6.303,6.356,450000.0
2005-01-11 09:50:00,6.37,6.46,6.309,6.409,900000.0
2005-01-11 10:05:00,6.31,6.464,6.282,6.464,1100000.0
2005-01-11 10:10:00,6.439,6.439,6.317,6.395,350000.0
2005-01-11 10:40:00,6.412,6.457,6.318,6.409,750000.0
2005-01-11 10:50:00,6.417,6.487,6.296,6.296,1700000.0
2005-01-11 11:00:00,6.299,6.407,6.299,6.399,500000.0
2005-01-11 11:05:00,6.313,6.451,6.313,6.319,900000.0
2005-01-11 11:15:00,6.326,6.443,6.27,6.443,550000.0
2005-01-11 11:20:00,6.464,6.487,6.335,6.436,1000000.0
2005-01-11 11:25:00,6.364,6.49,6.351,6.4,2300000.0
2005-01-11 11:30:00,6.432,6.46,6.363,6.448,700000.0
2005-01-11 11:35:00,6.392,6.489,6.349,6.378,1300000.0
2005-01-11 11:40:00,6.389,6.499,6.343,6.465,1550000.0
2005-01-11 11:50:00,6.373,6.51,6.361,6.395,850000.0
2005-01-11 11:55:00,6.379,6.493,6.365,6.493,350000.0
2005-01-11 12:00:00,6.484,6.549,6.382,6.382,1800000.0
2005-01-11 12:05:00,6.5,6.512,6.378,6.41,1250000.0
2005-01-11 12:10:00,6.446,6.502,6.388,6.461,400000.0
2005-01-11 12:15:00,6.422,6.516,6.33,6.374,1700000.0
2005-01-11 12:20:00,6.43,6.514,6.37,6.461,900000.0
2005-01-11 12:25:00,6.496,6.496,6.393,6.478,450000.0
2005-01-11 12:30:00,6.479,6.513,6.388,6.388,600000.0
2005-01-11 12:45:00,6.386,6.505,6.377,6.377,500000.0
2005-01-11 12:55:00,6.465,6.56,6.37,6.395,850000.0
2005-01-11 13:00:00,6.436,6.51,6.35,6.35,450000.0
2005-01-11 13:05:00,6.363,6.506,6.363,6.468,400000.0
2005-01-11 13:15:00,6.466,6.496,6.37,6.41,850000.0
2005-01-11 13:20:00,6.402,6.537,6.394,6.438,850000.0
2005-01-11 13:25:00,6.496,6.519,6.379,6.481,700000.0
2005-01-11 13:35:00,6.466,6.522,6.397,6.519,800000.0
2005-01-11 13:40:00,6.505,6.523,6.38,6.482,500000.0
2005-01-11 13:45:00,6.385,6.53,6.385,6.492,350000.0
2005-01-11 13:50:00,6.417,6.502,6.378,6.479,800000.0
2005-01-11 13:55:00,6.446,6.514,6.397,6.397,400000.0
2005-01-11 14:00:00,6.447,6.539,6.372,6.527,750000.0
2005-01-11 14:25:00,6.437,6.529,6.334,6.464,1850000.0
2005-01-11 14:30:00,6.437,6.514,6.369,6.417,1050000.0
2005-01-11 14:35:00,6.39,6.487,6.321,6.487,550000.0
2005-01-11 14:45:00,6.475,6.516,6.379,6.379,850000.0
2005-01-11 14:50:00,6.497,6.497,6.351,6.395,1400000.0
2005-01-11 15:00:00,6.367,6.546,6.364,6.391,1000000.0
2005-01-11 15:10:00,6.455,6.455,6.363,6.399,200000.0
2005-01-11 15:15:00,6.447,6.468,6.346,6.433,650000.0
2005-01-11 15:20:00,6.381,6.488,6.341,6.452,850000.0
2005-01-11 15:25:00,6.477,6.508,6.355,6.508,1850000.0
2005-01-11 15:30:00,6.459,6.506,6.351,6.359,2200000.0
2005-01-11 15:35:00,6.434,6.556,6.388,6.467,2000000.0
2005-01-11 15:40:00,6.432,6.557,6.368,6.517,2000000.0
2005-01-11 15:45:00,6.39,6.512,6.337,6.512,1650000.0
2005-01-11 15:50:00,6.402,6.548,6.359,6.511,2200000.0
2005-01-11 15:55:00,6.379,6.565,6.358,6.464,2350000.0
2005-01-11 16:00:00,6.527,6.535,6.414,6.414,400000.0
2005-01-11 16:05:00,6.427,6.507,6.339,6.507,1400000.0
2005-01-11 16:10:00,6.495,6.554,6.387,6.472,1950000.0
2005-01-11 16:15:00,6.53,6.577,6.392,6.428,1450000.0
2005-01-11 16:20:00,6.535,6.58,6.383,6.538,2450000.0
2005-01-11 16:25:00,6.503,6.538,6.391,6.538,1600000.0
2005-01-11 16:30:00,6.434,6.552,6.406,6.537,1750000.0
2005-01-11 16:35:00,6.428,6.554,6.385,6.535,1450000.0
2005-01-11 16:40:00,6.388,6.611,6.388,6.401,1400000.0
2005-01-11 16:45:00,6.428,6.587,6.428,6.428,2300000.0
2005-01-11 16:50:00,6.551,6.551,6.418,6.427,1650000.0
2005-01-11 16:55:00,6.507,6.568,6.425,6.445,950000.0
2005-01-11 17:05:00,6.483,6.515,6.384,6.45,500000.0
2005-01-11 17:10:00,6.481,6.527,6.385,6.506,1300000.0
2005-01-11 17:15:00,6.504,6.541,6.404,6.505,650000.0
2005-01-11 17:20:00,6.521,6.549,6.448,6.455,350000.0
2005-01-11 17:25:00,6.447,6.579,6.418,6.539,1500000.0
2005-01-11 17:30:00,6.419,6.596,6.419,6.578,2300000.0
2005-01-11 17:35:00,6.504,6.572,6.44,6.473,1250000.0
2005-01-11 17:40:00,6.49,6.57,6.443,6.534,600000.0
2005-01-11 17:45:00,6.463,6.577,6.423,6.531,1300000.0
2005-01-11 17:50:00,6.481,6.571,6.401,6.54,1750000.0
2005-01-11 17:55:00,6.406,6.531,6.393,6.531,350000.0
2005-01-11 18:00:00,6.455,6.579,6.429,6.495,1550000.0
2005-01-11 18:05:00,6.463,6.564,6.389,6.471,1250000.0
2005-01-11 18:10:00,6.451,6.561,6.426,6.466,600000.0
2005-01-11 18:15:00,6.448,6.588,6.431,6.542,800000.0
2005-01-11 18:20:00,6.489,6.579,6.426,6.568,1750000.0
2005-01-11 18:25:00,6.51,6.598,6.448,6.598,1450000.0
2005-01-11 18:30:00,6.562,6.633,6.438,6.605,1950000.0
2005-01-11 18:35:00,6.508,6.617,6.442,6.577,2250000.0
2005-01-11 18:40:00,6.586,6.613,6.454,6.525,1650000.0
2005-01-11 18:45:00,6.487,6.63,6.487,6.566,1100000.0
2005-01-11 18:50:00,6.566,6.631,6.482,6.602,1400000.0
2005-01-11 18:55:00,6.493,6.609,6.469,6.543,1350000.0
2005-01-11 19:00:00,6.524,6.613,6.464,6.568,1150000.0
2005-01-11 19:05:00,6.53,6.673,6.496,6.583,1300000.0
2005-01-11 19:10:00,6.603,6.606,6.463,6.576,850000.0
2005-01-11 19:15:00,6.603,6.609,6.439,6.609,900000.0
2005-01-11 19:20:00,6.588,6.59,6.448,6.478,1000000.0
2005-01-11 19:25:00,6.528,6.61,6.439,6.548,1200000.0
2005-01-11 19:30:00,6.593,6.61,6.449,6.57,1400000.0
2005-01-11 19:35:00,6.486,6.573,6.461,6.519,1000000.0
2005-01-11 19:40:00,6.487,6.572,6.439,6.505,750000.0
2005-01-11 19:45:00,6.485,6.583,6.442,6.483,700000.0
2005-01-11 19:50:00,6.55,6.58,6.458,6.509,600000.0
2005-01-11 19:55:00,6.481,6.6,6.481,6.564,900000.0
2005-01-11 20:00:00,6.508,6.555,6.463,6.499,450000.0
2005-01-11 20:05:00,6.558,6.609,6.474,6.591,1400000.0
2005-01-11 20:10:00,6.551,6.584,6.435,6.506,1050000.0
2005-01-11 20:15:00,6.557,6.606,6.44,6.449,1300000.0
2005-01-11 20:20:00,6.514,6.601,6.437,6.489,2000000.0
2005-01-11 20:25:00,6.58,6.58,6.483,6.5,300000.0
2005-01-11 20:30:00,6.546,6.546,6.445,6.545,300000.0
2005-01-11 20:35:00,6.545,6.545,6.453,6.489,400000.0
2005-01-11 20:40:00,6.545,6.545,6.453,6.489,200000.0
2005-01-11 20:50:00,6.527,6.548,6.511,6.548,200000.0
2005-01-11 21:00:00,6.561,6.579,6.482,6.514,450000.0
2005-01-11 21:10:00,6.492,6.521,6.487,6.487,200000.0
2005-01-11 21:15:00,6.442,6.577,6.429,6.499,450000.0
2005-01-11 21:20:00,6.474,6.567,6.474,6.567,200000.0
2005-01-11 21:30:00,6.493,6.565,6.457,6.558,500000.0
2005-01-11 21:40:00,6.564,6.568,6.465,6.518,400000.0
2005-01-11 21:45:00,6.538,6.58,6.518,6.518,150000.0
2005-01-11 22:05:00,6.545,6.545,6.453,6.489,200000.0
2005-01-11 22:20:00,6.461,6.55,6.454,6.502,450000.0
2005-01-11 22:50:00,6.536,6.536,6.435,6.475,200000.0
2005-01-11 23:00:00,6.556,6.556,6.423,6.499,500000.0
2005-01-11 23:10:00,6.535,6.535,6.456,6.491,200000.0
2005-01-11 23:25:00,6.565,6.565,6.473,6.509,200000.0
2005-01-11 23:30:00,6.555,6.555,6.455,6.494,200000.0
2005-01-11 23:55:00,6.555,6.555,6.463,6.543,350000.0
2005-01-12 00:00:00,6.61,6.75,6.455,6.494,400000.0
2005-01-12 00:05:00,6.546,6.546,6.445,6.485,200000.0
2005-01-12 00:35:00,6.484,6.565,6.473,6.473,200000.0
2005-01-12 00:40:00,6.566,6.597,6.486,6.519,400000.0
2005-01-12 00:50:00,6.553,6.553,6.454,6.493,200000.0
2005-01-12 01:15:00,6.565,6.565,6.473,6.509,200000.0
2005-01-12 01:20:00,6.552,6.552,6.453,6.493,200000.0
2005-01-12 01:25:00,6.565,6.565,6.482,6.514,200000.0
2005-01-12 01:40:00,6.459,6.586,6.459,6.486,400000.0
2005-01-12 01:45:00,6.543,6.543,6.443,6.483,200000.0
2005-01-12 01:55:00,6.557,6.557,6.479,6.512,200000.0
2005-01-12 02:00:00,6.475,6.545,6.456,6.544,300000.0
2005-01-12 02:05:00,6.577,6.577,6.486,6.57,350000.0
2005-01-12 02:10:00,6.511,6.598,6.497,6.554,450000.0
2005-01-12 02:15:00,6.467,6.577,6.411,6.577,600000.0
2005-01-12 02:35:00,6.555,6.555,6.456,6.494,200000.0
2005-01-12 02:55:00,6.566,6.566,6.482,6.514,200000.0
2005-01-12 03:00:00,6.565,6.565,6.473,6.503,300000.0
2005-01-12 03:05:00,6.472,6.577,6.459,6.531,1150000.0
2005-01-12 03:10:00,6.557,6.557,6.473,6.505,200000.0
2005-01-12 03:15:00,6.561,6.582,6.436,6.459,900000.0
2005-01-12 03:20:00,6.555,6.555,6.463,6.499,200000.0
2005-01-12 03:25:00,6.47,6.47,6.468,6.468,100000.0
2005-01-12 03:30:00,6.554,6.605,6.465,6.558,400000.0
2005-01-12 03:35:00,6.505,6.553,6.454,6.49,250000.0
2005-01-12 03:40:00,6.605,6.631,6.485,6.495,250000.0
2005-01-12 03:50:00,6.488,6.508,6.447,6.447,150000.0
2005-01-12 03:55:00,6.555,6.588,6.468,6.558,800000.0
2005-01-12 04:00:00,6.544,6.568,6.439,6.541,600000.0
2005-01-12 04:05:00,6.55,6.55,6.47,6.504,200000.0
2005-01-12 04:10:00,6.565,6.565,6.473,6.509,200000.0
2005-01-12 04:15:00,6.551,6.555,6.447,6.504,400000.0
2005-01-12 04:30:00,6.543,6.543,6.443,6.483,200000.0
2005-01-12 04:40:00,6.554,6.554,6.467,6.528,800000.0
2005-01-12 04:55:00,6.47,6.569,6.47,6.51,450000.0
2005-01-12 05:00:00,6.49,6.58,6.49,6.552,250000.0
2005-01-12 05:05:00,6.554,6.554,6.47,6.504,200000.0
2005-01-12 05:15:00,6.544,6.544,6.445,6.483,200000.0
2005-01-12 05:25:00,6.536,6.562,6.494,6.497,300000.0
2005-01-12 05:30:00,6.546,6.593,6.507,6.553,550000.0
2005-01-12 05:35:00,6.537,6.545,6.445,6.484,300000.0
2005-01-12 05:40:00,6.526,6.568,6.46,6.467,550000.0
2005-01-12 05:45:00,6.54,6.546,6.479,6.52,200000.0
2005-01-12 05:50:00,6.552,6.566,6.461,6.518,650000.0
2005-01-12 05:55:00,6.507,6.569,6.458,6.475,1050000.0
2005-01-12 06:00:00,6.545,6.586,6.445,6.502,600000.0
2005-01-12 06:05:00,6.574,6.581,6.443,6.443,150000.0
2005-01-12 06:10:00,6.557,6.557,6.472,6.505,200000.0
2005-01-12 06:15:00,6.548,6.581,6.471,6.581,400000.0
2005-01-12 06:20:00,6.484,6.58,6.484,6.58,200000.0
2005-01-12 06:25:00,6.548,6.548,6.453,6.453,400000.0
2005-01-12 06:30:00,6.545,6.545,6.453,6.489,200000.0
2005-01-12 06:35:00,6.5,6.588,6.451,6.565,500000.0
2005-01-12 06:45:00,6.554,6.563,6.448,6.453,350000.0
2005-01-12 06:50:00,6.545,6.566,6.445,6.552,500000.0
2005-01-12 06:55:00,6.537,6.551,6.443,6.548,400000.0
2005-01-12 07:00:00,6.51,6.593,6.5,6.5,400000.0
2005-01-12 07:05:00,6.568,6.635,6.475,6.534,750000.0
2005-01-12 07:15:00,6.555,6.559,6.478,6.539,200000.0
2005-01-12 07:20:00,6.538,6.593,6.538,6.587,250000.0
2005-01-12 07:25:00,6.582,6.582,6.488,6.488,100000.0
2005-01-12 07:30:00,6.548,6.548,6.548,6.548,50000.0
2005-01-12 07:35:00,6.555,6.555,6.449,6.52,400000.0
2005-01-12 07:40:00,6.549,6.549,6.434,6.478,300000.0
2005-01-12 07:45:00,6.559,6.581,6.472,6.546,500000.0
2005-01-12 07:55:00,6.556,6.556,6.474,6.513,200000.0
2005-01-12 08:00:00,6.504,6.592,6.453,6.453,1700000.0
2005-01-12 08:05:00,6.488,6.614,6.439,6.496,2050000.0
2005-01-12 08:10:00,6.556,6.593,6.456,6.558,800000.0
2005-01-12 08:15:00,6.528,6.641,6.486,6.513,1450000.0
2005-01-12 08:20:00,6.482,6.62,6.455,6.527,550000.0
2005-01-12 08:25:00,6.48,6.627,6.48,6.561,600000.0
2005-01-12 08:30:00,6.494,6.601,6.494,6.519,800000.0
2005-01-12 08:40:00,6.523,6.568,6.513,6.568,350000.0
2005-01-12 08:45:00,6.573,6.602,6.467,6.558,850000.0
2005-01-12 08:50:00,6.45,6.595,6.45,6.577,700000.0
2005-01-12 08:55:00,6.594,6.594,6.47,6.531,200000.0
2005-01-12 09:05:00,6.479,6.556,6.435,6.556,400000.0
2005-01-12 09:10:00,6.576,6.583,6.459,6.498,900000.0
2005-01-12 09:15:00,6.518,6.627,6.469,6.581,1300000.0
2005-01-12 09:20:00,6.535,6.624,6.481,6.536,1400000.0
2005-01-12 09:25:00,6.509,6.604,6.478,6.581,650000.0
2005-01-12 09:30:00,6.564,6.604,6.463,6.569,1150000.0
2005-01-12 09:35:00,6.518,6.603,6.463,6.466,500000.0
2005-01-12 09:40:00,6.491,6.599,6.46,6.52,900000.0
2005-01-12 09:45:00,6.603,6.603,6.474,6.518,450000.0
2005-01-12 09:50:00,6.494,6.599,6.432,6.514,850000.0
2005-01-12 09:55:00,6.493,6.584,6.428,6.534,900000.0
2005-01-12 10:00:00,6.564,6.564,6.45,6.553,550000.0
2005-01-12 10:05:00,6.514,6.589,6.449,6.589,450000.0
2005-01-12 10:15:00,6.593,6.593,6.481,6.544,350000.0
2005-01-12 10:25:00,6.585,6.595,6.476,6.508,700000.0
2005-01-12 10:30:00,6.503,6.548,6.429,6.475,400000.0
2005-01-12 10:35:00,6.476,6.646,6.43,6.43,1850000.0
2005-01-12 10:40:00,6.547,6.557,6.446,6.556,550000.0
2005-01-12 10:45:00,6.532,6.565,6.434,6.518,350000.0
2005-01-12 10:55:00,6.515,6.588,6.416,6.416,850000.0
2005-01-12 11:00:00,6.469,6.569,6.405,6.567,950000.0
2005-01-12 11:05:00,6.516,6.532,6.41,6.532,800000.0
2005-01-12 11:10:00,6.551,6.587,6.404,6.56,1450000.0
2005-01-12 11:25:00,6.57,6.588,6.479,6.583,400000.0
2005-01-12 11:45:00,6.543,6.597,6.462,6.533,350000.0
2005-01-12 11:50:00,6.427,6.541,6.427,6.536,450000.0
2005-01-12 12:05:00,6.552,6.566,6.446,6.479,700000.0
2005-01-12 12:10:00,6.528,6.562,6.418,6.441,1300000.0
2005-01-12 12:15:00,6.48,6.55,6.418,6.442,450000.0
2005-01-12 12:30:00,6.403,6.54,6.403,6.42,750000.0
2005-01-12 12:55:00,6.491,6.562,6.458,6.562,450000.0
2005-01-12 13:05:00,6.585,6.598,6.48,6.48,450000.0
2005-01-12 13:15:00,6.474,6.548,6.417,6.44,400000.0
2005-01-12 13:20:00,6.469,6.544,6.418,6.431,350000.0
2005-01-12 13:25:00,6.459,6.536,6.401,6.46,550000.0
2005-01-12 13:30:00,6.536,6.548,6.366,6.416,1750000.0
2005-01-12 13:40:00,6.508,6.554,6.419,6.523,1200000.0
2005-01-12 13:45:00,6.474,6.551,6.441,6.492,450000.0
2005-01-12 13:50:00,6.476,6.557,6.428,6.528,800000.0
2005-01-12 14:05:00,6.474,6.546,6.43,6.515,400000.0
2005-01-12 14:10:00,6.545,6.553,6.419,6.447,800000.0
2005-01-12 14:15:00,6.533,6.586,6.466,6.575,850000.0
2005-01-12 14:50:00,6.474,6.578,6.42,6.489,950000.0
2005-01-12 14:55:00,6.558,6.586,6.395,6.555,1100000.0
2005-01-12 15:10:00,6.472,6.571,6.437,6.455,500000.0
2005-01-12 15:15:00,6.53,6.577,6.445,6.521,850000.0
2005-01-12 15:20:00,6.523,6.578,6.486,6.553,850000.0
2005-01-12 15:25:00,6.57,6.574,6.429,6.538,1700000.0
2005-01-12 15:30:00,6.545,6.627,6.472,6.494,2200000.0
2005-01-12 15:35:00,6.577,6.645,6.495,6.541,2350000.0
2005-01-12 15:40:00,6.513,6.642,6.479,6.619,2000000.0
2005-01-12 15:45:00,6.63,6.658,6.509,6.658,2100000.0
2005-01-12 15:50:00,6.559,6.667,6.516,6.639,2200000.0
2005-01-12 15:55:00,6.509,6.68,6.509,6.567,2350000.0
2005-01-12 16:00:00,6.616,6.671,6.495,6.618,2450000.0
2005-01-12 16:05:00,6.572,6.679,6.496,6.641,2300000.0
2005-01-12 16:10:00,6.646,6.685,6.491,6.561,2300000.0
2005-01-12 16:15:00,6.655,6.689,6.539,6.559,1950000.0
2005-01-12 16:20:00,6.661,6.681,6.525,6.659,2050000.0
2005-01-12 16:25:00,6.634,6.712,6.522,6.668,1500000.0
2005-01-12 16:30:00,6.581,6.691,6.545,6.668,1950000.0
2005-01-12 16:35:00,6.662,6.711,6.54,6.604,1000000.0
2005-01-12 16:40:00,6.611,6.726,6.543,6.557,1950000.0
2005-01-12 16:45:00,6.538,6.669,6.538,6.557,1350000.0
2005-01-12 16:50:00,6.699,6.726,6.532,6.572,1650000.0
2005-01-12 16:55:00,6.593,6.725,6.58,6.603,1300000.0
2005-01-12 17:00:00,6.661,6.693,6.553,6.619,1600000.0
2005-01-12 17:05:00,6.674,6.723,6.525,6.603,2050000.0
2005-01-12 17:10:00,6.658,6.694,6.55,6.657,1350000.0
2005-01-12 17:15:00,6.563,6.682,6.524,6.648,1850000.0
2005-01-12 17:20:00,6.634,6.634,6.524,6.556,350000.0
2005-01-12 17:25:00,6.573,6.692,6.548,6.672,1350000.0
2005-01-12 17:30:00,6.529,6.663,6.518,6.647,1250000.0
2005-01-12 17:35:00,6.641,6.688,6.532,6.562,1750000.0
2005-01-12 17:40:00,6.563,6.689,6.558,6.645,1100000.0
2005-01-12 17:45:00,6.655,6.674,6.542,6.664,800000.0
2005-01-12 17:50:00,6.591,6.671,6.531,6.584,1400000.0
2005-01-12 17:55:00,6.589,6.711,6.515,6.661,1950000.0
2005-01-12 18:00:00,6.572,6.684,6.535,6.594,1100000.0
2005-01-12 18:05:00,6.592,6.674,6.536,6.579,1200000.0
2005-01-12 18:10:00,6.55,6.677,6.514,6.677,850000.0
2005-01-12 18:15:00,6.567,6.713,6.547,6.654,1600000.0
2005-01-12 18:20:00,6.564,6.675,6.554,6.652,800000.0
2005-01-12 18:25:00,6.628,6.629,6.504,6.621,450000.0
2005-01-12 18:30:00,6.617,6.661,6.486,6.561,1550000.0
2005-01-12 18:35:00,6.597,6.686,6.509,6.58,1000000.0
2005-01-12 18:40:00,6.557,6.671,6.533,6.591,1550000.0
2005-01-12 18:45:00,6.554,6.667,6.536,6.645,600000.0
2005-01-12 18:50:00,6.668,6.717,6.611,6.666,900000.0
2005-01-12 18:55:00,6.582,6.694,6.558,6.629,1150000.0
2005-01-12 19:00:00,6.589,6.66,6.528,6.54,1600000.0
2005-01-12 19:05:00,6.532,6.671,6.517,6.571,1250000.0
2005-01-12 19:10:00,6.636,6.706,6.593,6.665,450000.0
2005-01-12 19:15:00,6.575,6.673,6.495,6.669,1600000.0
2005-01-12 19:20:00,6.679,6.701,6.519,6.628,1300000.0
2005-01-12 19:25:00,6.56,6.67,6.552,6.6,550000.0
2005-01-12 19:30:00,6.666,6.68,6.497,6.586,1250000.0
2005-01-12 19:35:00,6.661,6.667,6.514,6.553,600000.0
2005-01-12 19:40:00,6.592,6.686,6.57,6.58,800000.0
2005-01-12 19:45:00,6.653,6.679,6.553,6.598,650000.0
2005-01-12 19:50:00,6.574,6.625,6.549,6.552,400000.0
2005-01-12 19:55:00,6.559,6.707,6.527,6.605,1300000.0
2005-01-12 20:00:00,6.629,6.689,6.557,6.582,850000.0
2005-01-12 20:05:00,6.666,6.683,6.561,6.626,700000.0
2005-01-12 20:10:00,6.644,6.645,6.544,6.58,1100000.0
2005-01-12 20:15:00,6.6,6.689,6.553,6.611,800000.0
2005-01-12 20:20:00,6.654,6.7,6.52,6.697,2000000.0
2005-01-12 20:25:00,6.678,6.685,6.553,6.678,1050000.0
2005-01-12 20:30:00,6.665,6.696,6.561,6.599,650000.0
2005-01-12 20:40:00,6.647,6.647,6.546,6.585,200000.0
2005-01-12 20:45:00,6.683,6.696,6.572,6.572,350000.0
2005-01-12 20:55:00,6.664,6.664,6.581,6.609,250000.0
2005-01-12 21:00:00,6.665,6.665,6.573,6.609,400000.0
2005-01-12 21:05:00,6.665,6.665,6.573,6.609,200000.0
2005-01-12 21:20:00,6.665,6.665,6.573,6.609,200000.0
2005-01-12 21:25:00,6.566,6.697,6.566,6.673,350000.0
2005-01-12 21:40:00,6.666,6.666,6.561,6.658,150000.0
2005-01-12 21:50:00,6.645,6.645,6.545,6.584,200000.0
2005-01-12 22:00:00,6.645,6.645,6.553,6.589,200000.0
2005-01-12 22:05:00,6.653,6.653,6.57,6.603,200000.0
2005-01-12 22:10:00,6.645,6.645,6.545,6.584,200000.0
2005-01-12 22:20:00,6.571,6.646,6.565,6.633,250000.0
2005-01-12 22:25:00,6.588,6.662,6.569,6.597,400000.0
2005-01-12 22:30:00,6.627,6.627,6.526,6.565,200000.0
2005-01-12 22:40:00,6.543,6.62,6.528,6.564,350000.0
2005-01-12 22:45:00,6.656,6.656,6.571,6.605,200000.0
2005-01-12 22:55:00,6.647,6.647,6.546,6.585,200000.0
2005-01-12 23:25:00,6.631,6.633,6.631,6.633,100000.0
2005-01-12 23:40:00,6.694,6.694,6.643,6.647,300000.0
2005-01-12 23:45:00,6.637,6.637,6.627,6.627,200000.0
2005-01-13 00:00:00,6.7,6.82,6.571,6.605,400000.0
2005-01-13 00:30:00,6.663,6.663,6.58,6.613,200000.0
2005-01-13 00:45:00,6.654,6.654,6.554,6.594,200000.0
2005-01-13 01:20:00,6.667,6.667,6.583,6.615,200000.0
2005-01-13 01:45:00,6.65,6.65,6.552,6.637,250000.0
2005-01-13 02:05:00,6.657,6.657,6.553,6.589,400000.0
2005-01-13 02:10:00,6.645,6.646,6.553,6.609,300000.0
2005-01-13 02:15:00,6.61,6.686,6.557,6.658,750000.0
2005-01-13 02:20:00,6.684,6.684,6.633,6.637,300000.0
2005-01-13 02:25:00,6.688,6.688,6.606,6.606,100000.0
2005-01-13 02:30:00,6.669,6.69,6.557,6.69,250000.0
2005-01-13 02:35:00,6.65,6.665,6.578,6.665,250000.0
2005-01-13 02:45:00,6.655,6.655,6.55,6.587,200000.0
2005-01-13 02:50:00,6.656,6.656,6.576,6.612,200000.0
2005-01-13 02:55:00,6.595,6.702,6.595,6.669,400000.0
2005-01-13 03:00:00,6.687,6.687,6.533,6.597,600000.0
2005-01-13 03:05:00,6.614,6.614,6.547,6.547,200000.0
2005-01-13 03:20:00,6.673,6.718,6.543,6.589,1050000.0
2005-01-13 03:25:00,6.549,6.583,6.549,6.56,200000.0
2005-01-13 03:35:00,6.639,6.639,6.529,6.551,500000.0
2005-01-13 03:40:00,6.648,6.648,6.563,6.595,200000.0
2005-01-13 03:50:00,6.59,6.613,6.538,6.538,300000.0
2005-01-13 04:05:00,6.634,6.666,6.53,6.666,350000.0
2005-01-13 04:15:00,6.625,6.663,6.566,6.629,400000.0
2005-01-13 04:20:00,6.619,6.646,6.552,6.595,300000.0
2005-01-13 04:25:00,6.535,6.573,6.535,6.573,100000.0
2005-01-13 04:40:00,6.594,6.641,6.587,6.587,150000.0
2005-01-13 04:50:00,6.646,6.646,6.543,6.634,200000.0
2005-01-13 04:55:00,6.662,6.662,6.629,6.629,100000.0
2005-01-13 05:10:00,6.523,6.662,6.523,6.595,300000.0
2005-01-13 05:25:00,6.636,6.636,6.557,6.592,200000.0
2005-01-13 05:30:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 05:35:00,6.635,6.635,6.543,6.579,200000.0
2005-01-13 05:40:00,6.63,6.674,6.578,6.67,350000.0
2005-01-13 05:45:00,6.644,6.646,6.56,6.646,300000.0
2005-01-13 05:50:00,6.646,6.646,6.567,6.567,100000.0
2005-01-13 05:55:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 06:00:00,6.635,6.635,6.535,6.575,200000.0
2005-01-13 06:05:00,6.588,6.649,6.536,6.645,650000.0
2005-01-13 06:15:00,6.651,6.688,6.562,6.645,700000.0
2005-01-13 06:20:00,6.597,6.683,6.596,6.683,400000.0
2005-01-13 06:25:00,6.648,6.666,6.553,6.654,550000.0
2005-01-13 06:30:00,6.645,6.681,6.546,6.681,400000.0
2005-01-13 06:35:00,6.603,6.65,6.546,6.556,250000.0
2005-01-13 06:50:00,6.665,6.665,6.612,6.612,200000.0
2005-01-13 06:55:00,6.643,6.643,6.56,6.593,200000.0
2005-01-13 07:00:00,6.645,6.645,6.553,6.589,200000.0
2005-01-13 07:10:00,6.578,6.686,6.576,6.634,900000.0
2005-01-13 07:15:00,6.628,6.671,6.628,6.671,150000.0
2005-01-13 07:20:00,6.649,6.677,6.649,6.676,150000.0
2005-01-13 07:25:00,6.546,6.628,6.546,6.628,100000.0
2005-01-13 07:30:00,6.638,6.666,6.549,6.549,400000.0
2005-01-13 07:45:00,6.578,6.643,6.543,6.642,400000.0
2005-01-13 07:55:00,6.608,6.651,6.553,6.651,150000.0
2005-01-13 08:00:00,6.662,6.683,6.549,6.549,450000.0
2005-01-13 08:10:00,6.661,6.661,6.569,6.569,250000.0
2005-01-13 08:20:00,6.571,6.679,6.571,6.676,300000.0
2005-01-13 08:25:00,6.539,6.695,6.539,6.659,1700000.0
2005-01-13 08:30:00,6.572,6.685,6.572,6.633,500000.0
2005-01-13 08:35:00,6.649,6.705,6.573,6.633,750000.0
2005-01-13 08:40:00,6.651,6.671,6.608,6.608,350000.0
2005-01-13 08:50:00,6.54,6.679,6.54,6.609,650000.0
2005-01-13 09:00:00,6.622,6.694,6.543,6.679,950000.0
2005-01-13 09:05:00,6.625,6.68,6.563,6.619,450000.0
2005-01-13 09:10:00,6.656,6.663,6.502,6.659,1350000.0
2005-01-13 09:15:00,6.589,6.691,6.552,6.68,1200000.0
2005-01-13 09:20:00,6.62,6.74,6.539,6.604,1850000.0
2005-01-13 09:25:00,6.567,6.687,6.567,6.67,300000.0
2005-01-13 09:30:00,6.633,6.686,6.586,6.686,250000.0
2005-01-13 09:35:00,6.599,6.713,6.547,6.668,850000.0
2005-01-13 09:45:00,6.668,6.697,6.52,6.586,800000.0
2005-01-13 09:50:00,6.589,6.679,6.538,6.555,500000.0
2005-01-13 09:55:00,6.652,6.712,6.593,6.608,400000.0
2005-01-13 10:00:00,6.674,6.689,6.559,6.648,1400000.0
2005-01-13 10:05:00,6.593,6.766,6.593,6.713,400000.0
2005-01-13 10:10:00,6.66,6.66,6.53,6.61,350000.0
2005-01-13 10:15:00,6.522,6.67,6.507,6.617,850000.0
2005-01-13 10:20:00,6.576,6.672,6.516,6.597,950000.0
2005-01-13 10:35:00,6.663,6.669,6.516,6.642,800000.0
2005-01-13 10:40:00,6.637,6.647,6.536,6.646,550000.0
2005-01-13 10:45:00,6.671,6.671,6.538,6.548,600000.0
2005-01-13 10:50:00,6.636,6.673,6.538,6.656,550000.0
2005-01-13 10:55:00,6.62,6.659,6.528,6.614,800000.0
2005-01-13 11:00:00,6.66,6.672,6.562,6.668,400000.0
2005-01-13 11:05:00,6.656,6.656,6.543,6.637,500000.0
2005-01-13 11:10:00,6.538,6.683,6.485,6.64,800000.0
2005-01-13 11:15:00,6.662,6.662,6.547,6.596,700000.0
2005-01-13 11:20:00,6.617,6.756,6.513,6.641,1800000.0
2005-01-13 11:25:00,6.658,6.67,6.557,6.589,900000.0
2005-01-13 11:30:00,6.644,6.699,6.545,6.63,1400000.0
2005-01-13 11:40:00,6.548,6.686,6.548,6.686,700000.0
2005-01-13 11:55:00,6.629,6.694,6.617,6.621,350000.0
2005-01-13 12:05:00,6.66,6.689,6.561,6.604,350000.0
2005-01-13 12:10:00,6.61,6.686,6.561,6.636,700000.0
2005-01-13 12:15:00,6.604,6.695,6.558,6.67,800000.0
2005-01-13 12:25:00,6.641,6.671,6.546,6.596,500000.0
2005-01-13 12:30:00,6.639,6.639,6.573,6.629,350000.0
2005-01-13 12:35:00,6.685,6.711,6.543,6.587,1200000.0
2005-01-13 12:40:00,6.619,6.682,6.556,6.578,950000.0
2005-01-13 12:45:00,6.565,6.685,6.549,6.575,950000.0
2005-01-13 12:50:00,6.597,6.682,6.519,6.611,2350000.0
2005-01-13 12:55:00,6.621,6.688,6.565,6.581,900000.0
2005-01-13 13:00:00,6.631,6.648,6.493,6.52,950000.0
2005-01-13 13:05:00,6.684,6.703,6.58,6.58,450000.0
2005-01-13 13:10:00,6.623,6.737,6.552,6.664,850000.0
2005-01-13 13:15:00,6.574,6.691,6.504,6.69,1200000.0
2005-01-13 13:20:00,6.597,6.685,6.527,6.594,2050000.0
2005-01-13 13:25:00,6.662,6.704,6.569,6.609,750000.0
2005-01-13 13:30:00,6.672,6.678,6.503,6.57,1250000.0
2005-01-13 13:35:00,6.596,6.698,6.536,6.656,1700000.0
2005-01-13 13:40:00,6.566,6.683,6.549,6.661,750000.0
2005-01-13 13:45:00,6.624,6.701,6.591,6.652,500000.0
2005-01-13 13:50:00,6.63,6.702,6.578,6.679,1150000.0
2005-01-13 14:00:00,6.651,6.701,6.576,6.643,750000.0
2005-01-13 14:05:00,6.623,6.693,6.581,6.644,400000.0
2005-01-13 14:10:00,6.63,6.676,6.598,6.676,400000.0
2005-01-13 14:15:00,6.551,6.691,6.551,6.598,500000.0
2005-01-13 14:20:00,6.587,6.694,6.498,6.577,1650000.0
2005-01-13 14:25:00,6.568,6.63,6.552,6.574,350000.0
2005-01-13 14:30:00,6.61,6.745,6.556,6.592,1400000.0
2005-01-13 14:35:00,6.664,6.696,6.559,6.696,1300000.0
2005-01-13 14:40:00,6.58,6.714,6.504,6.642,1350000.0
2005-01-13 14:45:00,6.643,6.702,6.577,6.683,1100000.0
2005-01-13 14:50:00,6.681,6.681,6.572,6.634,350000.0
2005-01-13 14:55:00,6.558,6.637,6.506,6.637,950000.0
2005-01-13 15:05:00,6.602,6.693,6.466,6.581,1200000.0
2005-01-13 15:10:00,6.572,6.685,6.537,6.673,1300000.0
2005-01-13 15:15:00,6.55,6.698,6.542,6.663,850000.0
2005-01-13 15:20:00,6.551,6.673,6.511,6.656,1850000.0
2005-01-13 15:25:00,6.67,6.687,6.553,6.618,1850000.0
2005-01-13 15:30:00,6.627,6.723,6.53,6.531,2200000.0
2005-01-13 15:35:00,6.595,6.701,6.541,6.681,2200000.0
2005-01-13 15:40:00,6.565,6.714,6.508,6.646,2000000.0
2005-01-13 15:45:00,6.663,6.683,6.534,6.681,2100000.0
2005-01-13 15:50:00,6.568,6.676,6.524,6.654,2200000.0
2005-01-13 15:55:00,6.545,6.715,6.476,6.568,2350000.0
2005-01-13 16:00:00,6.642,6.697,6.511,6.608,2450000.0
2005-01-13 16:05:00,6.603,6.684,6.464,6.643,1950000.0
2005-01-13 16:10:00,6.611,6.672,6.499,6.599,2300000.0
2005-01-13 16:15:00,6.636,6.654,6.473,6.569,1900000.0
2005-01-13 16:20:00,6.626,6.703,6.46,6.641,2450000.0
2005-01-13 16:25:00,6.641,6.676,6.495,6.495,2000000.0
2005-01-13 16:30:00,6.526,6.662,6.483,6.637,1750000.0
2005-01-13 16:35:00,6.539,6.664,6.493,6.634,1950000.0
2005-01-13 16:40:00,6.56,6.665,6.51,6.51,1450000.0
2005-01-13 16:45:00,6.504,6.648,6.483,6.524,2300000.0
2005-01-13 16:50:00,6.604,6.641,6.503,6.55,1350000.0
2005-01-13 16:55:00,6.609,6.667,6.501,6.557,2150000.0
2005-01-13 17:00:00,6.671,6.671,6.489,6.579,2100000.0
2005-01-13 17:05:00,6.633,6.651,6.479,6.569,1200000.0
2005-01-13 17:10:00,6.619,6.655,6.457,6.545,1200000.0
2005-01-13 17:15:00,6.625,6.649,6.529,6.618,1350000.0
2005-01-13 17:20:00,6.599,6.659,6.492,6.546,1550000.0
2005-01-13 17:25:00,6.621,6.654,6.51,6.634,1450000.0
2005-01-13 17:30:00,6.546,6.668,6.5,6.643,850000.0
2005-01-13 17:35:00,6.592,6.658,6.493,6.552,2250000.0
2005-01-13 17:40:00,6.642,6.648,6.488,6.613,850000.0
2005-01-13 17:45:00,6.633,6.684,6.554,6.643,1150000.0
2005-01-13 17:50:00,6.661,6.712,6.505,6.675,2300000.0
2005-01-13 17:55:00,6.562,6.703,6.543,6.683,1950000.0
2005-01-13 18:00:00,6.568,6.69,6.516,6.583,2050000.0
2005-01-13 18:05:00,6.585,6.683,6.502,6.598,1600000.0
2005-01-13 18:10:00,6.638,6.643,6.543,6.643,800000.0
2005-01-13 18:15:00,6.628,6.696,6.546,6.651,1500000.0
2005-01-13 18:20:00,6.568,6.728,6.507,6.67,2150000.0
2005-01-13 18:25:00,6.65,6.687,6.558,6.687,900000.0
2005-01-13 18:30:00,6.659,6.708,6.548,6.703,1950000.0
2005-01-13 18:35:00,6.625,6.707,6.558,6.676,2250000.0
2005-01-13 18:40:00,6.668,6.708,6.544,6.628,2200000.0
2005-01-13 18:45:00,6.579,6.702,6.541,6.651,1550000.0
2005-01-13 18:50:00,6.685,6.719,6.571,6.634,1700000.0
2005-01-13 18:55:00,6.593,6.698,6.569,6.653,1150000.0
2005-01-13 19:00:00,6.624,6.719,6.558,6.666,1900000.0
2005-01-13 19:05:00,6.682,6.724,6.572,6.64,1850000.0
2005-01-13 19:10:00,6.629,6.741,6.573,6.697,1550000.0
2005-01-13 19:15:00,6.638,6.731,6.608,6.729,1800000.0
2005-01-13 19:20:00,6.694,6.736,6.601,6.634,650000.0
2005-01-13 19:25:00,6.673,6.685,6.562,6.665,850000.0
2005-01-13 19:30:00,6.716,6.743,6.613,6.613,400000.0
2005-01-13 19:35:00,6.684,6.703,6.582,6.703,750000.0
2005-01-13 19:40:00,6.665,6.698,6.582,6.642,550000.0
2005-01-13 19:45:00,6.606,6.771,6.574,6.622,950000.0
2005-01-13 19:50:00,6.604,6.719,6.584,6.61,1000000.0
2005-01-13 19:55:00,6.56,6.703,6.56,6.618,950000.0
2005-01-13 20:00:00,6.676,6.676,6.592,6.624,200000.0
2005-01-13 20:05:00,6.602,6.684,6.555,6.644,800000.0
2005-01-13 20:10:00,6.666,6.706,6.558,6.575,850000.0
2005-01-13 20:15:00,6.634,6.699,6.566,6.617,800000.0
2005-01-13 20:20:00,6.693,6.741,6.573,6.599,1650000.0
2005-01-13 20:25:00,6.699,6.699,6.563,6.648,750000.0
2005-01-13 20:30:00,6.666,6.678,6.582,6.664,600000.0
2005-01-13 20:35:00,6.664,6.664,6.565,6.603,200000.0
2005-01-13 21:05:00,6.665,6.673,6.573,6.623,400000.0
2005-01-13 21:10:00,6.66,6.683,6.555,6.657,350000.0
2005-01-13 21:15:00,6.577,6.711,6.558,6.663,800000.0
2005-01-13 21:20:00,6.7,6.7,6.566,6.605,450000.0
2005-01-13 21:25:00,6.665,6.665,6.573,6.609,200000.0
2005-01-13 21:30:00,6.576,6.707,6.576,6.707,200000.0
2005-01-13 21:40:00,6.668,6.687,6.584,6.59,500000.0
2005-01-13 21:55:00,6.675,6.675,6.583,6.619,200000.0
2005-01-13 22:05:00,6.631,6.699,6.576,6.615,300000.0
2005-01-13 22:10:00,6.685,6.685,6.601,6.634,200000.0
2005-01-13 22:20:00,6.697,6.697,6.613,6.645,200000.0
2005-01-13 22:25:00,6.695,6.695,6.603,6.639,200000.0
2005-01-13 22:30:00,6.618,6.681,6.617,6.681,150000.0
2005-01-13 22:40:00,6.695,6.695,6.603,6.639,200000.0
2005-01-13 22:45:00,6.683,6.683,6.583,6.623,200000.0
2005-01-13 22:50:00,6.674,6.674,6.574,6.614,200000.0
2005-01-13 22:55:00,6.673,6.673,6.582,6.61,300000.0
2005-01-13 23:00:00,6.679,6.716,6.583,6.659,900000.0
2005-01-13 23:20:00,6.663,6.727,6.636,6.719,400000.0
2005-01-13 23:30:00,6.685,6.685,6.593,6.629,200000.0
2005-01-13 23:50:00,6.673,6.673,6.573,6.613,200000.0
2005-01-14 00:00:00,6.74,6.76,6.55,6.57,200000.0
2005-01-14 00:05:00,6.675,6.675,6.583,6.619,200000.0
2005-01-14 00:15:00,6.685,6.685,6.593,6.629,200000.0
2005-01-14 00:30:00,6.685,6.685,6.593,6.629,200000.0
2005-01-14 00:45:00,6.677,6.724,6.576,6.677,500000.0
2005-01-14 01:00:00,6.697,6.697,6.603,6.639,400000.0
2005-01-14 01:15:00,6.675,6.675,6.583,6.619,200000.0
2005-01-14 01:35:00,6.663,6.663,6.563,6.603,200000.0
2005-01-14 02:10:00,6.656,6.656,6.555,6.594,200000.0
2005-01-14 02:15:00,6.629,6.67,6.566,6.668,300000.0
2005-01-14 02:20:00,6.677,6.677,6.592,6.625,200000.0
2005-01-14 02:25:00,6.612,6.74,6.605,6.665,400000.0
2005-01-14 02:50:00,6.634,6.714,6.573,6.63,350000.0
2005-01-14 03:00:00,6.708,6.708,6.593,6.625,300000.0
2005-01-14 03:05:00,6.664,6.704,6.559,6.577,700000.0
2005-01-14 03:10:00,6.661,6.696,6.604,6.663,500000.0
2005-01-14 03:15:00,6.668,6.703,6.584,6.584,900000.0
2005-01-14 03:25:00,6.588,6.713,6.578,6.654,850000.0
2005-01-14 03:30:00,6.599,6.67,6.597,6.651,250000.0
2005-01-14 03:35:00,6.697,6.697,6.598,6.688,400000.0
2005-01-14 03:40:00,6.656,6.749,6.555,6.608,450000.0
2005-01-14 03:45:00,6.635,6.687,6.584,6.584,450000.0
2005-01-14 03:55:00,6.664,6.696,6.575,6.581,800000.0
2005-01-14 04:00:00,6.654,6.666,6.555,6.615,400000.0
2005-01-14 04:05:00,6.653,6.653,6.553,6.593,200000.0
2005-01-14 04:10:00,6.665,6.665,6.554,6.593,400000.0
2005-01-14 04:15:00,6.641,6.68,6.591,6.617,350000.0
2005-01-14 04:20:00,6.66,6.66,6.556,6.646,300000.0
2005-01-14 04:25:00,6.543,6.699,6.543,6.699,400000.0
2005-01-14 04:30:00,6.654,6.656,6.549,6.605,650000.0
2005-01-14 04:35:00,6.645,6.645,6.553,6.589,200000.0
2005-01-14 04:40:00,6.66,6.722,6.564,6.634,750000.0
2005-01-14 04:45:00,6.671,6.671,6.551,6.595,400000.0
2005-01-14 04:50:00,6.554,6.664,6.523,6.541,900000.0
2005-01-14 04:55:00,6.551,6.696,6.537,6.568,450000.0
2005-01-14 05:00:00,6.563,6.625,6.53,6.544,550000.0
2005-01-14 05:05:00,6.625,6.664,6.533,6.617,500000.0
2005-01-14 05:10:00,6.605,6.672,6.47,6.631,1200000.0
2005-01-14 05:15:00,6.523,6.56,6.523,6.56,200000.0
2005-01-14 05:20:00,6.546,6.676,6.533,6.569,550000.0
2005-01-14 05:25:00,6.553,6.701,6.553,6.624,700000.0
2005-01-14 05:30:00,6.624,6.637,6.552,6.585,350000.0
2005-01-14 05:35:00,6.623,6.623,6.523,6.604,300000.0
2005-01-14 05:40:00,6.576,6.656,6.516,6.516,1150000.0
2005-01-14 05:45:00,6.627,6.627,6.542,6.575,200000.0
2005-01-14 05:55:00,6.573,6.633,6.533,6.574,550000.0
2005-01-14 06:00:00,6.613,6.613,6.52,6.52,150000.0
2005-01-14 06:05:00,6.545,6.631,6.523,6.617,700000.0
2005-01-14 06:10:00,6.62,6.623,6.62,6.623,150000.0
2005-01-14 06:15:00,6.605,6.672,6.506,6.598,950000.0
2005-01-14 06:20:00,6.672,6.672,6.53,6.577,550000.0
2005-01-14 06:25:00,6.638,6.638,6.543,6.616,700000.0
2005-01-14 06:35:00,6.627,6.662,6.534,6.662,350000.0
2005-01-14 06:40:00,6.629,6.634,6.591,6.634,300000.0
2005-01-14 06:45:00,6.649,6.661,6.523,6.657,800000.0
2005-01-14 06:50:00,6.569,6.665,6.559,6.611,850000.0
2005-01-14 06:55:00,6.625,6.625,6.533,6.625,300000.0
2005-01-14 07:00:00,6.618,6.618,6.578,6.578,150000.0
2005-01-14 07:05:00,6.626,6.707,6.534,6.598,1250000.0
2005-01-14 07:10:00,6.578,6.665,6.553,6.66,750000.0
2005-01-14 07:15:00,6.558,6.63,6.518,6.623,800000.0
2005-01-14 07:20:00,6.618,6.634,6.575,6.575,200000.0
2005-01-14 07:25:00,6.632,6.671,6.53,6.623,650000.0
2005-01-14 07:30:00,6.627,6.674,6.576,6.642,600000.0
2005-01-14 07:35:00,6.613,6.647,6.539,6.647,250000.0
2005-01-14 07:40:00,6.656,6.671,6.554,6.59,400000.0
2005-01-14 07:45:00,6.568,6.678,6.533,6.643,550000.0
2005-01-14 07:50:00,6.591,6.633,6.591,6.603,200000.0
2005-01-14 07:55:00,6.656,6.672,6.52,6.584,900000.0
2005-01-14 08:00:00,6.609,6.692,6.533,6.533,1400000.0
2005-01-14 08:05:00,6.566,6.662,6.516,6.553,2200000.0
2005-01-14 08:10:00,6.667,6.697,6.57,6.589,500000.0
2005-01-14 08:15:00,6.58,6.688,6.552,6.572,1700000.0
2005-01-14 08:20:00,6.527,6.659,6.526,6.656,650000.0
2005-01-14 08:25:00,6.565,6.656,6.557,6.636,650000.0
2005-01-14 08:30:00,6.554,6.636,6.547,6.568,700000.0
2005-01-14 08:35:00,6.618,6.636,6.496,6.531,1150000.0
2005-01-14 08:40:00,6.593,6.648,6.57,6.628,600000.0
2005-01-14 08:45:00,6.633,6.663,6.537,6.579,1300000.0
2005-01-14 08:50:00,6.621,6.661,6.551,6.599,350000.0
2005-01-14 08:55:00,6.626,6.668,6.558,6.635,550000.0
2005-01-14 09:00:00,6.593,6.668,6.546,6.551,450000.0
2005-01-14 09:05:00,6.566,6.709,6.525,6.557,850000.0
2005-01-14 09:10:00,6.666,6.673,6.501,6.668,1350000.0
2005-01-14 09:15:00,6.683,6.683,6.559,6.648,450000.0
2005-01-14 09:25:00,6.654,6.69,6.536,6.645,900000.0
2005-01-14 09:30:00,6.619,6.675,6.541,6.649,700000.0
2005-01-14 09:35:00,6.602,6.694,6.533,6.656,1350000.0
2005-01-14 09:40:00,6.624,6.688,6.565,6.67,550000.0
2005-01-14 09:50:00,6.681,6.709,6.574,6.67,350000.0
2005-01-14 09:55:00,6.618,6.737,6.506,6.67,1750000.0
2005-01-14 10:00:00,6.638,6.68,6.559,6.583,900000.0
2005-01-14 10:10:00,6.659,6.71,6.526,6.58,850000.0
2005-01-14 10:20:00,6.647,6.694,6.553,6.65,850000.0
2005-01-14 10:25:00,6.661,6.679,6.491,6.643,1700000.0
2005-01-14 10:30:00,6.579,6.651,6.496,6.649,1850000.0
2005-01-14 10:35:00,6.591,6.742,6.453,6.467,2350000.0
2005-01-14 10:40:00,6.6,6.688,6.516,6.621,2200000.0
2005-01-14 10:45:00,6.596,6.679,6.489,6.679,800000.0
2005-01-14 10:50:00,6.64,6.667,6.503,6.503,1350000.0
2005-01-14 10:55:00,6.607,6.725,6.488,6.593,2000000.0
2005-01-14 11:00:00,6.554,6.687,6.477,6.661,2200000.0
2005-01-14 11:05:00,6.609,6.663,6.463,6.604,1300000.0
2005-01-14 11:10:00,6.606,6.673,6.489,6.616,1250000.0
2005-01-14 11:15:00,6.578,6.664,6.528,6.663,2150000.0
2005-01-14 11:20:00,6.606,6.715,6.513,6.622,2300000.0
2005-01-14 11:30:00,6.608,6.608,6.522,6.524,450000.0
2005-01-14 11:35:00,6.612,6.646,6.497,6.581,1000000.0
2005-01-14 11:40:00,6.548,6.678,6.548,6.64,350000.0
2005-01-14 11:45:00,6.537,6.672,6.516,6.583,1700000.0
2005-01-14 11:50:00,6.502,6.714,6.502,6.603,1850000.0
2005-01-14 11:55:00,6.653,6.687,6.523,6.579,900000.0
2005-01-14 12:00:00,6.629,6.653,6.501,6.507,750000.0
2005-01-14 12:05:00,6.652,6.666,6.493,6.569,1150000.0
2005-01-14 12:10:00,6.58,6.669,6.526,6.614,1050000.0
2005-01-14 12:15:00,6.576,6.653,6.522,6.549,850000.0
2005-01-14 12:20:00,6.664,6.664,6.536,6.631,1000000.0
2005-01-14 12:25:00,6.644,6.682,6.476,6.512,2450000.0
2005-01-14 12:30:00,6.508,6.65,6.493,6.611,800000.0
2005-01-14 12:35:00,6.654,6.663,6.516,6.64,700000.0
2005-01-14 12:45:00,6.598,6.691,6.554,6.64,950000.0
2005-01-14 12:50:00,6.596,6.692,6.557,6.579,400000.0
2005-01-14 12:55:00,6.593,6.713,6.524,6.59,1250000.0
2005-01-14 13:00:00,6.555,6.681,6.555,6.558,850000.0
2005-01-14 13:05:00,6.568,6.711,6.518,6.581,1750000.0
2005-01-14 13:10:00,6.578,6.735,6.578,6.584,950000.0
2005-01-14 13:15:00,6.665,6.681,6.509,6.635,850000.0
2005-01-14 13:20:00,6.573,6.624,6.533,6.606,500000.0
2005-01-14 13:30:00,6.668,6.704,6.486,6.564,1600000.0
2005-01-14 13:35:00,6.636,6.692,6.576,6.642,750000.0
2005-01-14 13:40:00,6.628,6.677,6.544,6.645,850000.0
2005-01-14 13:45:00,6.594,6.716,6.549,6.634,1300000.0
2005-01-14 13:50:00,6.663,6.692,6.506,6.552,800000.0
2005-01-14 13:55:00,6.595,6.641,6.52,6.573,1200000.0
2005-01-14 14:00:00,6.579,6.634,6.51,6.621,1450000.0
2005-01-14 14:10:00,6.508,6.618,6.489,6.536,500000.0
2005-01-14 14:15:00,6.516,6.634,6.493,6.634,1300000.0
2005-01-14 14:20:00,6.527,6.625,6.527,6.538,350000.0
2005-01-14 14:30:00,6.626,6.633,6.496,6.548,300000.0
2005-01-14 14:35:00,6.585,6.627,6.543,6.598,400000.0
2005-01-14 14:40:00,6.558,6.631,6.497,6.608,1250000.0
2005-01-14 14:45:00,6.583,6.632,6.507,6.613,750000.0
2005-01-14 14:50:00,6.625,6.649,6.525,6.574,1200000.0
2005-01-14 14:55:00,6.598,6.628,6.498,6.61,550000.0
2005-01-14 15:00:00,6.513,6.666,6.513,6.592,900000.0
2005-01-14 15:05:00,6.535,6.679,6.535,6.61,350000.0
2005-01-14 15:20:00,6.55,6.623,6.505,6.609,1200000.0
2005-01-14 15:25:00,6.621,6.691,6.499,6.591,1900000.0
2005-01-14 15:30:00,6.59,6.664,6.447,6.493,2200000.0
2005-01-14 15:35:00,6.549,6.64,6.459,6.537,2100000.0
2005-01-14 15:40:00,6.479,6.617,6.445,6.601,1650000.0
2005-01-14 15:45:00,6.492,6.625,6.442,6.613,1650000.0
2005-01-14 15:50:00,6.509,6.617,6.47,6.605,1850000.0
2005-01-14 15:55:00,6.485,6.663,6.444,6.521,2350000.0
2005-01-14 16:00:00,6.559,6.616,6.42,6.546,2450000.0
2005-01-14 16:05:00,6.509,6.604,6.414,6.558,1850000.0
2005-01-14 16:10:00,6.57,6.61,6.429,6.523,2300000.0
2005-01-14 16:15:00,6.566,6.63,6.42,6.599,2000000.0
2005-01-14 16:20:00,6.571,6.613,6.421,6.587,2450000.0
2005-01-14 16:25:00,6.552,6.605,6.451,6.581,1500000.0
2005-01-14 16:30:00,6.477,6.611,6.431,6.595,1800000.0
2005-01-14 16:35:00,6.507,6.619,6.449,6.603,2450000.0
2005-01-14 16:40:00,6.465,6.651,6.465,6.496,750000.0
2005-01-14 16:45:00,6.473,6.62,6.464,6.475,2300000.0
2005-01-14 16:50:00,6.634,6.643,6.488,6.502,1300000.0
2005-01-14 16:55:00,6.575,6.632,6.447,6.508,1250000.0
2005-01-14 17:00:00,6.527,6.634,6.495,6.554,1400000.0
2005-01-14 17:05:00,6.618,6.629,6.473,6.538,1150000.0
2005-01-14 17:10:00,6.57,6.65,6.475,6.586,1750000.0
2005-01-14 17:15:00,6.504,6.688,6.486,6.611,1250000.0
2005-01-14 17:20:00,6.563,6.621,6.488,6.524,850000.0
2005-01-14 17:25:00,6.593,6.643,6.487,6.513,1350000.0
2005-01-14 17:30:00,6.489,6.623,6.461,6.576,850000.0
2005-01-14 17:35:00,6.563,6.65,6.471,6.504,1700000.0
2005-01-14 17:40:00,6.573,6.59,6.472,6.561,650000.0
2005-01-14 17:45:00,6.49,6.61,6.454,6.567,1950000.0
2005-01-14 17:50:00,6.566,6.606,6.454,6.599,1450000.0
2005-01-14 17:55:00,6.5,6.598,6.437,6.573,1950000.0
2005-01-14 18:00:00,6.492,6.609,6.479,6.548,1150000.0
2005-01-14 18:05:00,6.517,6.605,6.428,6.582,1550000.0
2005-01-14 18:10:00,6.559,6.629,6.44,6.569,1650000.0
2005-01-14 18:15:00,6.584,6.614,6.425,6.546,1350000.0
2005-01-14 18:20:00,6.462,6.591,6.407,6.57,2150000.0
2005-01-14 18:25:00,6.491,6.584,6.44,6.581,1200000.0
2005-01-14 18:30:00,6.566,6.633,6.48,6.591,1050000.0
2005-01-14 18:35:00,6.503,6.64,6.484,6.573,1800000.0
2005-01-14 18:40:00,6.56,6.588,6.452,6.521,1300000.0
2005-01-14 18:45:00,6.499,6.626,6.466,6.474,1350000.0
2005-01-14 18:50:00,6.531,6.61,6.454,6.5,2050000.0
2005-01-14 18:55:00,6.478,6.583,6.455,6.512,1200000.0
2005-01-14 19:00:00,6.489,6.601,6.417,6.529,2000000.0
2005-01-14 19:05:00,6.477,6.56,6.422,6.56,450000.0
2005-01-14 19:10:00,6.519,6.519,6.41,6.446,200000.0
2005-01-14 19:15:00,6.438,6.561,6.438,6.517,350000.0
2005-01-14 19:20:00,6.517,6.517,6.398,6.43,400000.0
2005-01-14 19:25:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 19:35:00,6.513,6.523,6.414,6.473,400000.0
2005-01-14 19:40:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 19:45:00,6.515,6.515,6.415,6.454,200000.0
2005-01-14 20:10:00,6.526,6.536,6.442,6.492,400000.0
2005-01-14 20:15:00,6.535,6.535,6.443,6.479,200000.0
2005-01-14 20:20:00,6.534,6.534,6.417,6.417,350000.0
2005-01-14 20:25:00,6.519,6.554,6.464,6.528,350000.0
2005-01-14 20:30:00,6.526,6.526,6.425,6.464,200000.0
2005-01-14 20:45:00,6.516,6.548,6.416,6.548,600000.0
2005-01-14 21:00:00,6.535,6.535,6.443,6.479,200000.0
2005-01-14 21:10:00,6.462,6.525,6.433,6.469,400000.0
2005-01-14 21:15:00,6.515,6.515,6.414,6.454,200000.0
2005-01-14 21:20:00,6.515,6.515,6.423,6.459,200000.0
2005-01-14 21:25:00,6.545,6.545,6.53,6.53,100000.0
2005-01-14 21:35:00,6.525,6.525,6.433,6.469,400000.0
2005-01-14 21:40:00,6.526,6.526,6.421,6.518,150000.0
2005-01-14 21:45:00,6.495,6.564,6.438,6.474,400000.0
2005-01-14 21:55:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 22:05:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 22:10:00,6.533,6.533,6.45,6.483,200000.0
2005-01-14 22:15:00,6.459,6.61,6.432,6.491,700000.0
2005-01-14 22:20:00,6.433,6.519,6.421,6.509,250000.0
2005-01-14 22:25:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 22:35:00,6.533,6.533,6.45,6.483,200000.0
2005-01-14 22:40:00,6.461,6.538,6.443,6.479,450000.0
2005-01-14 22:50:00,6.535,6.535,6.443,6.479,200000.0
2005-01-14 22:55:00,6.527,6.527,6.426,6.465,200000.0
2005-01-14 23:05:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 23:10:00,6.525,6.525,6.433,6.433,300000.0
2005-01-14 23:15:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 23:20:00,6.547,6.547,6.496,6.497,250000.0
2005-01-14 23:25:00,6.512,6.561,6.458,6.507,950000.0
2005-01-14 23:30:00,6.525,6.525,6.433,6.469,200000.0
2005-01-14 23:45:00,6.51,6.515,6.49,6.49,200000.0
2005-01-14 23:50:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 00:00:00,6.57,6.64,6.56,6.6,200000.0
2005-01-17 00:30:00,6.526,6.526,6.425,6.525,300000.0
2005-01-17 01:05:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 01:55:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 02:00:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 02:05:00,6.474,6.525,6.433,6.469,300000.0
2005-01-17 02:10:00,6.458,6.523,6.398,6.5,650000.0
2005-01-17 02:15:00,6.534,6.534,6.422,6.422,200000.0
2005-01-17 02:20:00,6.541,6.555,6.501,6.501,450000.0
2005-01-17 02:25:00,6.428,6.559,6.423,6.497,400000.0
2005-01-17 02:30:00,6.471,6.539,6.398,6.436,600000.0
2005-01-17 02:35:00,6.414,6.484,6.393,6.478,400000.0
2005-01-17 02:40:00,6.488,6.496,6.372,6.404,400000.0
2005-01-17 02:45:00,6.364,6.539,6.364,6.539,550000.0
2005-01-17 02:50:00,6.503,6.503,6.403,6.443,200000.0
2005-01-17 02:55:00,6.431,6.554,6.421,6.519,700000.0
2005-01-17 03:00:00,6.547,6.547,6.413,6.449,350000.0
2005-01-17 03:05:00,6.505,6.505,6.413,6.449,200000.0
2005-01-17 03:10:00,6.536,6.536,6.429,6.458,750000.0
2005-01-17 03:15:00,6.536,6.543,6.424,6.424,750000.0
2005-01-17 03:20:00,6.523,6.541,6.408,6.449,800000.0
2005-01-17 03:25:00,6.424,6.49,6.404,6.487,350000.0
2005-01-17 03:30:00,6.525,6.525,6.373,6.424,850000.0
2005-01-17 03:35:00,6.519,6.519,6.423,6.488,1000000.0
2005-01-17 03:40:00,6.487,6.544,6.402,6.429,1000000.0
2005-01-17 03:45:00,6.479,6.523,6.418,6.499,800000.0
2005-01-17 03:50:00,6.46,6.515,6.416,6.464,350000.0
2005-01-17 03:55:00,6.513,6.538,6.418,6.508,850000.0
2005-01-17 04:00:00,6.513,6.513,6.413,6.449,400000.0
2005-01-17 04:05:00,6.514,6.515,6.423,6.459,400000.0
2005-01-17 04:10:00,6.515,6.515,6.423,6.459,400000.0
2005-01-17 04:15:00,6.518,6.542,6.438,6.487,450000.0
2005-01-17 04:20:00,6.518,6.545,6.396,6.489,450000.0
2005-01-17 04:25:00,6.5,6.5,6.388,6.418,250000.0
2005-01-17 04:30:00,6.468,6.508,6.381,6.508,350000.0
2005-01-17 04:35:00,6.515,6.529,6.423,6.509,550000.0
2005-01-17 04:40:00,6.475,6.528,6.472,6.472,150000.0
2005-01-17 04:45:00,6.511,6.553,6.432,6.464,850000.0
2005-01-17 04:50:00,6.521,6.521,6.413,6.504,200000.0
2005-01-17 04:55:00,6.501,6.536,6.411,6.417,600000.0
2005-01-17 05:00:00,6.469,6.517,6.434,6.517,200000.0
2005-01-17 05:10:00,6.497,6.515,6.423,6.459,300000.0
2005-01-17 05:15:00,6.515,6.515,6.423,6.459,200000.0
2005-01-17 05:20:00,6.417,6.536,6.417,6.47,150000.0
2005-01-17 05:25:00,6.472,6.56,6.411,6.542,1350000.0
2005-01-17 05:30:00,6.544,6.554,6.497,6.507,600000.0
2005-01-17 05:35:00,6.515,6.515,6.403,6.443,400000.0
2005-01-17 05:40:00,6.5,6.541,6.389,6.389,550000.0
2005-01-17 05:45:00,6.479,6.513,6.419,6.486,550000.0
2005-01-17 05:50:00,6.424,6.494,6.424,6.467,400000.0
2005-01-17 05:55:00,6.467,6.539,6.414,6.464,1150000.0
2005-01-17 06:00:00,6.487,6.544,6.394,6.444,550000.0
2005-01-17 06:05:00,6.53,6.544,6.403,6.506,1100000.0
2005-01-17 06:10:00,6.508,6.534,6.41,6.459,900000.0
2005-01-17 06:15:00,6.514,6.563,6.414,6.444,1600000.0
2005-01-17 06:20:00,6.456,6.515,6.402,6.515,500000.0
2005-01-17 06:25:00,6.502,6.54,6.42,6.515,800000.0
2005-01-17 06:30:00,6.504,6.559,6.404,6.431,950000.0
2005-01-17 06:35:00,6.487,6.62,6.401,6.498,1200000.0
2005-01-17 06:40:00,6.464,6.544,6.44,6.46,1200000.0
2005-01-17 06:45:00,6.529,6.547,6.403,6.497,1200000.0
2005-01-17 06:50:00,6.509,6.554,6.44,6.505,1400000.0
2005-01-17 06:55:00,6.491,6.553,6.477,6.553,400000.0
2005-01-17 07:00:00,6.476,6.566,6.437,6.468,1200000.0
2005-01-17 07:05:00,6.461,6.554,6.432,6.545,900000.0
2005-01-17 07:10:00,6.448,6.532,6.434,6.508,950000.0
2005-01-17 07:15:00,6.502,6.548,6.41,6.506,1000000.0
2005-01-17 07:20:00,6.509,6.541,6.424,6.539,650000.0
2005-01-17 07:25:00,6.538,6.538,6.485,6.518,200000.0
2005-01-17 07:30:00,6.44,6.556,6.392,6.521,1250000.0
2005-01-17 07:35:00,6.493,6.582,6.419,6.499,1950000.0
2005-01-17 07:40:00,6.527,6.576,6.421,6.558,800000.0
2005-01-17 07:45:00,6.428,6.527,6.393,6.527,1050000.0
2005-01-17 07:50:00,6.46,6.557,6.427,6.54,900000.0
2005-01-17 07:55:00,6.524,6.585,6.429,6.494,1150000.0
2005-01-17 08:00:00,6.448,6.609,6.413,6.413,2150000.0
2005-01-17 08:05:00,6.458,6.567,6.411,6.448,2600000.0
2005-01-17 08:10:00,6.531,6.575,6.43,6.486,1050000.0
2005-01-17 08:15:00,6.501,6.604,6.434,6.466,1400000.0
2005-01-17 08:20:00,6.563,6.595,6.399,6.451,1450000.0
2005-01-17 08:25:00,6.489,6.561,6.408,6.516,1100000.0
2005-01-17 08:30:00,6.524,6.574,6.434,6.473,1600000.0
2005-01-17 08:35:00,6.515,6.569,6.391,6.448,1650000.0
2005-01-17 08:40:00,6.531,6.59,6.436,6.528,1450000.0
2005-01-17 08:45:00,6.533,6.563,6.437,6.479,1850000.0
2005-01-17 08:50:00,6.513,6.58,6.431,6.484,700000.0
2005-01-17 08:55:00,6.561,6.561,6.394,6.5,750000.0
2005-01-17 09:00:00,6.404,6.562,6.404,6.559,950000.0
2005-01-17 09:05:00,6.421,6.559,6.421,6.446,850000.0
2005-01-17 09:10:00,6.538,6.554,6.423,6.456,1300000.0
2005-01-17 09:15:00,6.553,6.566,6.435,6.521,950000.0
2005-01-17 09:20:00,6.483,6.564,6.427,6.483,1400000.0
2005-01-17 09:25:00,6.469,6.564,6.438,6.541,950000.0
2005-01-17 09:30:00,6.513,6.513,6.413,6.492,400000.0
2005-01-17 09:35:00,6.514,6.558,6.426,6.524,400000.0
2005-01-17 09:40:00,6.507,6.556,6.446,6.468,750000.0
2005-01-17 09:45:00,6.48,6.561,6.417,6.47,750000.0
2005-01-17 09:50:00,6.47,6.567,6.423,6.526,1600000.0
2005-01-17 09:55:00,6.521,6.564,6.423,6.494,1700000.0
2005-01-17 10:00:00,6.506,6.559,6.41,6.523,850000.0
2005-01-17 10:15:00,6.563,6.563,6.434,6.508,350000.0
2005-01-17 10:40:00,6.523,6.567,6.418,6.533,1100000.0
2005-01-17 10:45:00,6.537,6.583,6.476,6.572,400000.0
2005-01-17 10:50:00,6.528,6.591,6.417,6.477,1450000.0
2005-01-17 11:10:00,6.526,6.549,6.418,6.516,350000.0
2005-01-17 11:15:00,6.463,6.537,6.438,6.537,500000.0
2005-01-17 12:00:00,6.55,6.584,6.432,6.442,750000.0
2005-01-17 12:05:00,6.546,6.557,6.386,6.481,1250000.0
2005-01-17 12:15:00,6.48,6.55,6.418,6.442,450000.0
2005-01-17 12:30:00,6.425,6.541,6.416,6.416,450000.0
2005-01-17 12:40:00,6.509,6.627,6.448,6.465,900000.0
2005-01-17 12:45:00,6.491,6.581,6.394,6.482,1400000.0
2005-01-17 12:55:00,6.549,6.583,6.466,6.478,450000.0
2005-01-17 13:00:00,6.513,6.584,6.457,6.466,450000.0
2005-01-17 13:05:00,6.522,6.522,6.388,6.453,500000.0
2005-01-17 13:10:00,6.398,6.485,6.394,6.485,400000.0
2005-01-17 13:15:00,6.379,6.55,6.379,6.55,400000.0
2005-01-17 13:20:00,6.434,6.581,6.434,6.495,1150000.0
2005-01-17 13:25:00,6.562,6.583,6.499,6.583,350000.0
2005-01-17 13:40:00,6.543,6.577,6.459,6.541,700000.0
2005-01-17 13:55:00,6.507,6.543,6.435,6.493,600000.0
2005-01-17 14:05:00,6.559,6.575,6.467,6.555,350000.0
2005-01-17 14:10:00,6.458,6.59,6.413,6.496,1650000.0
2005-01-17 14:15:00,6.471,6.584,6.471,6.584,400000.0
2005-01-17 14:20:00,6.477,6.579,6.453,6.515,1200000.0
2005-01-17 14:25:00,6.52,6.575,6.444,6.539,350000.0
2005-01-17 14:30:00,6.49,6.583,6.446,6.498,1200000.0
2005-01-17 14:35:00,6.551,6.579,6.443,6.465,1300000.0
2005-01-17 14:40:00,6.469,6.542,6.448,6.542,450000.0
2005-01-17 14:50:00,6.583,6.609,6.431,6.483,1000000.0
2005-01-17 14:55:00,6.538,6.559,6.434,6.556,550000.0
2005-01-17 15:00:00,6.485,6.623,6.444,6.456,1950000.0
2005-01-17 15:05:00,6.448,6.561,6.426,6.514,850000.0
2005-01-17 15:10:00,6.546,6.546,6.451,6.451,100000.0
2005-01-17 15:15:00,6.429,6.546,6.425,6.516,950000.0
2005-01-17 15:25:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 15:30:00,6.472,6.592,6.423,6.506,900000.0
2005-01-17 15:35:00,6.48,6.564,6.454,6.477,850000.0
2005-01-17 15:40:00,6.533,6.564,6.428,6.432,800000.0
2005-01-17 15:45:00,6.545,6.63,6.451,6.463,900000.0
2005-01-17 15:50:00,6.527,6.549,6.419,6.435,350000.0
2005-01-17 15:55:00,6.44,6.618,6.44,6.558,500000.0
2005-01-17 16:05:00,6.452,6.568,6.441,6.568,350000.0
2005-01-17 16:35:00,6.559,6.569,6.41,6.56,1450000.0
2005-01-17 16:45:00,6.447,6.548,6.447,6.488,400000.0
2005-01-17 17:05:00,6.534,6.586,6.469,6.52,500000.0
2005-01-17 17:15:00,6.525,6.56,6.483,6.557,350000.0
2005-01-17 17:20:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 17:25:00,6.528,6.564,6.441,6.564,400000.0
2005-01-17 17:30:00,6.478,6.61,6.447,6.566,850000.0
2005-01-17 17:35:00,6.548,6.548,6.422,6.507,550000.0
2005-01-17 17:55:00,6.54,6.554,6.474,6.518,450000.0
2005-01-17 18:05:00,6.545,6.545,6.453,6.489,200000.0
2005-01-17 18:35:00,6.568,6.588,6.491,6.566,400000.0
2005-01-17 18:45:00,6.547,6.594,6.47,6.547,500000.0
2005-01-17 18:50:00,6.543,6.553,6.461,6.461,250000.0
2005-01-17 18:55:00,6.551,6.585,6.43,6.585,750000.0
2005-01-17 19:50:00,6.563,6.563,6.48,6.513,200000.0
2005-01-17 21:40:00,6.566,6.566,6.461,6.558,150000.0
2005-01-17 22:00:00,6.565,6.565,6.473,6.509,200000.0
2005-01-17 22:15:00,6.565,6.565,6.472,6.531,250000.0
2005-01-17 23:10:00,6.568,6.59,6.477,6.477,350000.0
2005-01-17 23:30:00,6.536,6.536,6.435,6.474,200000.0
2005-01-18 00:00:00,6.59,6.67,6.53,6.64,200000.0
2005-01-18 00:05:00,6.525,6.525,6.433,6.469,200000.0
2005-01-18 00:15:00,6.537,6.537,6.453,6.485,200000.0
2005-01-18 00:20:00,6.513,6.513,6.511,6.511,100000.0
2005-01-18 00:30:00,6.535,6.535,6.451,6.484,200000.0
2005-01-18 01:05:00,6.526,6.526,6.426,6.465,200000.0
2005-01-18 01:55:00,6.515,6.515,6.41,6.447,200000.0
2005-01-18 02:00:00,6.505,6.505,6.413,6.449,200000.0
2005-01-18 02:10:00,6.514,6.533,6.43,6.501,650000.0
2005-01-18 02:15:00,6.551,6.551,6.438,6.438,200000.0
2005-01-18 02:20:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 02:25:00,6.449,6.594,6.4,6.531,750000.0
2005-01-18 02:30:00,6.433,6.55,6.433,6.527,450000.0
2005-01-18 02:35:00,6.515,6.515,6.436,6.472,200000.0
2005-01-18 02:40:00,6.535,6.535,6.451,6.484,200000.0
2005-01-18 02:45:00,6.52,6.52,6.416,6.502,600000.0
2005-01-18 02:50:00,6.473,6.538,6.411,6.473,350000.0
2005-01-18 03:00:00,6.54,6.59,6.446,6.482,800000.0
2005-01-18 03:05:00,6.515,6.515,6.423,6.436,350000.0
2005-01-18 03:10:00,6.445,6.541,6.445,6.541,100000.0
2005-01-18 03:15:00,6.546,6.553,6.434,6.548,1050000.0
2005-01-18 03:20:00,6.533,6.551,6.414,6.455,850000.0
2005-01-18 03:25:00,6.424,6.511,6.419,6.434,600000.0
2005-01-18 03:30:00,6.441,6.518,6.434,6.513,400000.0
2005-01-18 03:35:00,6.516,6.516,6.516,6.516,50000.0
2005-01-18 03:40:00,6.499,6.501,6.499,6.501,100000.0
2005-01-18 03:45:00,6.493,6.5,6.488,6.488,200000.0
2005-01-18 03:50:00,6.438,6.515,6.395,6.509,950000.0
2005-01-18 03:55:00,6.461,6.568,6.416,6.521,750000.0
2005-01-18 04:00:00,6.515,6.515,6.431,6.464,200000.0
2005-01-18 04:05:00,6.525,6.525,6.414,6.453,400000.0
2005-01-18 04:10:00,6.515,6.515,6.423,6.459,300000.0
2005-01-18 04:15:00,6.52,6.56,6.436,6.497,700000.0
2005-01-18 04:20:00,6.506,6.506,6.402,6.442,550000.0
2005-01-18 04:25:00,6.512,6.512,6.406,6.422,500000.0
2005-01-18 04:30:00,6.504,6.506,6.405,6.445,250000.0
2005-01-18 04:35:00,6.514,6.514,6.43,6.464,200000.0
2005-01-18 04:40:00,6.444,6.525,6.428,6.481,350000.0
2005-01-18 04:45:00,6.515,6.515,6.423,6.515,300000.0
2005-01-18 04:50:00,6.505,6.517,6.413,6.465,400000.0
2005-01-18 04:55:00,6.542,6.542,6.509,6.509,100000.0
2005-01-18 05:00:00,6.473,6.548,6.415,6.425,950000.0
2005-01-18 05:05:00,6.435,6.509,6.435,6.509,100000.0
2005-01-18 05:10:00,6.55,6.55,6.403,6.548,650000.0
2005-01-18 05:15:00,6.42,6.52,6.409,6.409,450000.0
2005-01-18 05:20:00,6.504,6.504,6.405,6.445,200000.0
2005-01-18 05:25:00,6.497,6.513,6.497,6.513,100000.0
2005-01-18 05:30:00,6.514,6.519,6.423,6.459,350000.0
2005-01-18 05:35:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 05:40:00,6.546,6.558,6.436,6.558,700000.0
2005-01-18 05:45:00,6.497,6.515,6.423,6.459,300000.0
2005-01-18 05:50:00,6.504,6.541,6.411,6.487,1000000.0
2005-01-18 05:55:00,6.516,6.516,6.416,6.454,200000.0
2005-01-18 06:05:00,6.554,6.561,6.41,6.519,1000000.0
2005-01-18 06:10:00,6.509,6.517,6.42,6.465,450000.0
2005-01-18 06:15:00,6.515,6.515,6.423,6.459,200000.0
2005-01-18 06:20:00,6.515,6.515,6.423,6.423,250000.0
2005-01-18 06:25:00,6.518,6.536,6.423,6.459,900000.0
2005-01-18 06:30:00,6.413,6.482,6.411,6.411,150000.0
2005-01-18 06:35:00,6.533,6.534,6.383,6.513,1050000.0
2005-01-18 06:45:00,6.503,6.503,6.403,6.443,200000.0
2005-01-18 06:55:00,6.497,6.515,6.423,6.459,300000.0
2005-01-18 07:10:00,6.45,6.516,6.445,6.445,300000.0
2005-01-18 07:15:00,6.438,6.509,6.402,6.503,800000.0
2005-01-18 07:20:00,6.482,6.541,6.427,6.461,1000000.0
2005-01-18 07:25:00,6.543,6.543,6.424,6.469,850000.0
2005-01-18 07:30:00,6.517,6.594,6.434,6.434,350000.0
2005-01-18 07:35:00,6.497,6.553,6.409,6.48,1100000.0
2005-01-18 07:40:00,6.535,6.538,6.411,6.411,250000.0
2005-01-18 07:45:00,6.505,6.528,6.423,6.493,600000.0
2005-01-18 07:50:00,6.444,6.528,6.444,6.528,100000.0
2005-01-18 07:55:00,6.424,6.501,6.424,6.448,250000.0
2005-01-18 08:00:00,6.512,6.533,6.363,6.497,1300000.0
2005-01-18 08:05:00,6.438,6.523,6.401,6.438,1400000.0
2005-01-18 08:10:00,6.539,6.558,6.385,6.501,1050000.0
2005-01-18 08:15:00,6.429,6.519,6.429,6.463,250000.0
2005-01-18 08:20:00,6.543,6.599,6.406,6.536,1750000.0
2005-01-18 08:25:00,6.531,6.551,6.411,6.513,1600000.0
2005-01-18 08:30:00,6.477,6.526,6.437,6.458,300000.0
2005-01-18 08:35:00,6.435,6.554,6.413,6.425,1250000.0
2005-01-18 08:40:00,6.501,6.554,6.441,6.511,800000.0
2005-01-18 08:50:00,6.533,6.549,6.464,6.528,400000.0
2005-01-18 08:55:00,6.468,6.56,6.411,6.504,1600000.0
2005-01-18 09:00:00,6.497,6.555,6.395,6.541,1500000.0
2005-01-18 09:05:00,6.485,6.545,6.414,6.479,850000.0
2005-01-18 09:10:00,6.518,6.549,6.407,6.549,800000.0
2005-01-18 09:15:00,6.47,6.546,6.408,6.52,1200000.0
2005-01-18 09:20:00,6.456,6.553,6.407,6.474,1850000.0
2005-01-18 09:25:00,6.406,6.541,6.393,6.525,300000.0
2005-01-18 09:30:00,6.452,6.554,6.413,6.519,1400000.0
2005-01-18 09:35:00,6.436,6.547,6.411,6.524,1200000.0
2005-01-18 09:40:00,6.482,6.548,6.4,6.46,1500000.0
2005-01-18 09:45:00,6.499,6.548,6.397,6.444,1000000.0
2005-01-18 09:50:00,6.507,6.529,6.393,6.485,750000.0
2005-01-18 09:55:00,6.491,6.534,6.396,6.527,1750000.0
2005-01-18 10:00:00,6.504,6.504,6.39,6.493,550000.0
2005-01-18 10:05:00,6.481,6.534,6.375,6.508,1150000.0
2005-01-18 10:10:00,6.496,6.53,6.394,6.51,1650000.0
2005-01-18 10:15:00,6.461,6.493,6.398,6.411,400000.0
2005-01-18 10:20:00,6.485,6.534,6.477,6.51,400000.0
2005-01-18 10:25:00,6.411,6.524,6.386,6.428,1050000.0
2005-01-18 10:30:00,6.385,6.525,6.383,6.499,1450000.0
2005-01-18 10:40:00,6.504,6.579,6.384,6.502,1300000.0
2005-01-18 10:45:00,6.498,6.546,6.387,6.408,1700000.0
2005-01-18 10:50:00,6.479,6.534,6.389,6.496,900000.0
2005-01-18 11:05:00,6.47,6.516,6.393,6.487,950000.0
2005-01-18 11:10:00,6.379,6.528,6.379,6.521,1250000.0
2005-01-18 11:15:00,6.515,6.588,6.403,6.548,1250000.0
2005-01-18 11:20:00,6.536,6.539,6.408,6.496,1000000.0
2005-01-18 11:25:00,6.431,6.538,6.426,6.538,950000.0
2005-01-18 11:30:00,6.484,6.484,6.399,6.401,450000.0
2005-01-18 11:35:00,6.426,6.523,6.378,6.487,400000.0
2005-01-18 11:40:00,6.524,6.526,6.424,6.526,350000.0
2005-01-18 11:45:00,6.481,6.501,6.38,6.447,350000.0
2005-01-18 12:00:00,6.524,6.541,6.4,6.432,850000.0
2005-01-18 12:05:00,6.536,6.577,6.395,6.479,800000.0
2005-01-18 12:10:00,6.519,6.535,6.438,6.491,400000.0
2005-01-18 12:15:00,6.47,6.54,6.408,6.432,450000.0
2005-01-18 12:20:00,6.455,6.557,6.381,6.515,1500000.0
2005-01-18 12:25:00,6.521,6.564,6.406,6.428,1500000.0
2005-01-18 12:30:00,6.471,6.593,6.42,6.42,1500000.0
2005-01-18 12:35:00,6.528,6.558,6.427,6.495,450000.0
2005-01-18 12:40:00,6.499,6.55,6.436,6.458,500000.0
2005-01-18 12:45:00,6.47,6.547,6.402,6.42,900000.0
2005-01-18 12:50:00,6.507,6.573,6.446,6.559,900000.0
2005-01-18 12:55:00,6.508,6.554,6.421,6.421,400000.0
2005-01-18 13:00:00,6.436,6.527,6.431,6.472,400000.0
2005-01-18 13:05:00,6.57,6.59,6.465,6.465,450000.0
2005-01-18 13:15:00,6.481,6.574,6.409,6.44,1200000.0
2005-01-18 13:25:00,6.519,6.529,6.413,6.461,400000.0
2005-01-18 13:30:00,6.475,6.542,6.431,6.474,350000.0
2005-01-18 13:35:00,6.504,6.594,6.478,6.574,400000.0
2005-01-18 13:40:00,6.543,6.564,6.428,6.483,1200000.0
2005-01-18 13:45:00,6.428,6.56,6.428,6.531,350000.0
2005-01-18 13:50:00,6.48,6.556,6.448,6.556,850000.0
2005-01-18 13:55:00,6.455,6.574,6.455,6.574,350000.0
2005-01-18 14:00:00,6.522,6.527,6.454,6.527,350000.0
2005-01-18 14:05:00,6.515,6.515,6.41,6.447,200000.0
2005-01-18 14:10:00,6.512,6.578,6.427,6.443,850000.0
2005-01-18 14:15:00,6.385,6.574,6.385,6.561,1850000.0
2005-01-18 14:20:00,6.467,6.565,6.446,6.509,1200000.0
2005-01-18 14:30:00,6.49,6.579,6.467,6.503,900000.0
2005-01-18 14:35:00,6.535,6.577,6.493,6.548,400000.0
2005-01-18 14:40:00,6.436,6.584,6.396,6.532,1350000.0
2005-01-18 14:45:00,6.521,6.646,6.464,6.464,1650000.0
2005-01-18 14:50:00,6.497,6.578,6.449,6.449,400000.0
2005-01-18 14:55:00,6.579,6.583,6.446,6.577,1000000.0
2005-01-18 15:00:00,6.444,6.616,6.444,6.473,1000000.0
2005-01-18 15:05:00,6.458,6.583,6.458,6.471,1000000.0
2005-01-18 15:10:00,6.459,6.577,6.435,6.489,800000.0
2005-01-18 15:20:00,6.534,6.583,6.461,6.566,1050000.0
2005-01-18 15:25:00,6.574,6.598,6.442,6.463,1750000.0
2005-01-18 15:30:00,6.54,6.592,6.438,6.438,2200000.0
2005-01-18 15:35:00,6.5,6.574,6.446,6.5,1900000.0
2005-01-18 15:40:00,6.478,6.615,6.431,6.568,2000000.0
2005-01-18 15:45:00,6.576,6.597,6.411,6.597,2100000.0
2005-01-18 15:50:00,6.511,6.605,6.463,6.592,1700000.0
2005-01-18 15:55:00,6.475,6.64,6.436,6.528,2350000.0
2005-01-18 16:00:00,6.554,6.668,6.442,6.587,2450000.0
2005-01-18 16:05:00,6.518,6.576,6.455,6.48,350000.0
2005-01-18 20:00:00,6.519,6.519,6.519,6.519,50000.0
2005-01-18 20:55:00,6.556,6.556,6.456,6.494,200000.0
2005-01-18 21:10:00,6.563,6.563,6.48,6.513,200000.0
2005-01-18 21:20:00,6.487,6.609,6.487,6.546,700000.0
2005-01-18 21:25:00,6.488,6.617,6.457,6.583,850000.0
2005-01-18 21:30:00,6.511,6.614,6.487,6.578,600000.0
2005-01-18 21:35:00,6.613,6.618,6.448,6.618,1000000.0
2005-01-18 21:40:00,6.472,6.608,6.47,6.537,800000.0
2005-01-18 21:45:00,6.555,6.624,6.495,6.577,900000.0
2005-01-18 21:50:00,6.594,6.603,6.491,6.525,400000.0
2005-01-18 21:55:00,6.579,6.619,6.487,6.525,450000.0
2005-01-18 22:00:00,6.584,6.632,6.468,6.578,900000.0
2005-01-18 22:05:00,6.578,6.61,6.493,6.529,550000.0
2005-01-18 22:10:00,6.495,6.584,6.485,6.523,350000.0
2005-01-18 22:15:00,6.581,6.62,6.51,6.565,850000.0
2005-01-18 22:20:00,6.587,6.618,6.482,6.541,1550000.0
2005-01-18 22:25:00,6.578,6.582,6.496,6.562,650000.0
2005-01-18 22:35:00,6.575,6.575,6.483,6.519,200000.0
2005-01-18 22:45:00,6.567,6.567,6.466,6.505,200000.0
2005-01-18 23:10:00,6.575,6.575,6.483,6.519,200000.0
2005-01-18 23:15:00,6.565,6.565,6.464,6.504,200000.0
2005-01-18 23:20:00,6.614,6.614,6.508,6.602,600000.0
2005-01-18 23:25:00,6.581,6.608,6.527,6.581,400000.0
2005-01-18 23:35:00,6.579,6.586,6.5,6.564,550000.0
2005-01-18 23:40:00,6.548,6.607,6.538,6.554,600000.0
2005-01-18 23:45:00,6.551,6.553,6.551,6.553,100000.0
2005-01-18 23:50:00,6.564,6.564,6.464,6.504,200000.0
2005-01-18 23:55:00,6.565,6.565,6.473,6.509,200000.0
2005-01-19 00:00:00,6.63,6.74,6.5,6.59,200000.0
2005-01-19 00:05:00,6.576,6.576,6.491,6.575,300000.0
2005-01-19 00:15:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 00:25:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 01:00:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 01:20:00,6.575,6.575,6.483,6.519,200000.0
2005-01-19 01:35:00,6.573,6.578,6.528,6.528,150000.0
2005-01-19 01:45:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 01:55:00,6.575,6.575,6.469,6.507,200000.0
2005-01-19 02:00:00,6.551,6.551,6.446,6.485,200000.0
2005-01-19 02:05:00,6.484,6.558,6.468,6.493,400000.0
2005-01-19 02:10:00,6.558,6.59,6.479,6.545,650000.0
2005-01-19 02:15:00,6.522,6.568,6.462,6.568,150000.0
2005-01-19 02:20:00,6.603,6.603,6.531,6.531,400000.0
2005-01-19 02:25:00,6.457,6.6,6.453,6.531,800000.0
2005-01-19 02:30:00,6.474,6.542,6.455,6.542,250000.0
2005-01-19 02:35:00,6.499,6.587,6.488,6.579,500000.0
2005-01-19 02:40:00,6.567,6.618,6.488,6.574,400000.0
2005-01-19 02:45:00,6.594,6.594,6.511,6.543,200000.0
2005-01-19 03:00:00,6.583,6.583,6.478,6.515,200000.0
2005-01-19 03:05:00,6.586,6.586,6.502,6.535,200000.0
2005-01-19 03:10:00,6.573,6.573,6.472,6.513,200000.0
2005-01-19 03:15:00,6.572,6.608,6.462,6.606,850000.0
2005-01-19 03:20:00,6.614,6.659,6.467,6.505,750000.0
2005-01-19 03:25:00,6.579,6.579,6.474,6.487,450000.0
2005-01-19 03:30:00,6.584,6.584,6.528,6.583,150000.0
2005-01-19 03:35:00,6.575,6.575,6.486,6.535,300000.0
2005-01-19 03:40:00,6.585,6.631,6.47,6.552,1300000.0
2005-01-19 03:45:00,6.525,6.594,6.468,6.541,850000.0
2005-01-19 03:50:00,6.555,6.555,6.463,6.499,200000.0
2005-01-19 03:55:00,6.474,6.568,6.448,6.538,1050000.0
2005-01-19 04:00:00,6.505,6.518,6.413,6.473,400000.0
2005-01-19 04:05:00,6.537,6.568,6.468,6.554,300000.0
2005-01-19 04:10:00,6.505,6.619,6.5,6.619,400000.0
2005-01-19 04:15:00,6.567,6.585,6.493,6.529,350000.0
2005-01-19 04:20:00,6.585,6.585,6.493,6.566,300000.0
2005-01-19 04:30:00,6.585,6.585,6.466,6.505,400000.0
2005-01-19 04:35:00,6.596,6.617,6.468,6.55,1200000.0
2005-01-19 04:40:00,6.474,6.569,6.474,6.544,550000.0
2005-01-19 04:45:00,6.563,6.61,6.49,6.523,650000.0
2005-01-19 04:50:00,6.565,6.565,6.42,6.508,400000.0
2005-01-19 04:55:00,6.54,6.553,6.453,6.498,250000.0
2005-01-19 05:00:00,6.565,6.597,6.473,6.473,400000.0
2005-01-19 05:05:00,6.578,6.578,6.55,6.555,150000.0
2005-01-19 05:10:00,6.537,6.568,6.489,6.523,300000.0
2005-01-19 05:15:00,6.555,6.57,6.463,6.57,350000.0
2005-01-19 05:20:00,6.505,6.618,6.493,6.516,650000.0
2005-01-19 05:25:00,6.471,6.616,6.466,6.505,400000.0
2005-01-19 05:30:00,6.579,6.601,6.5,6.573,550000.0
2005-01-19 05:35:00,6.556,6.556,6.456,6.555,300000.0
2005-01-19 05:40:00,6.552,6.581,6.496,6.506,300000.0
2005-01-19 05:45:00,6.552,6.555,6.453,6.499,400000.0
2005-01-19 05:50:00,6.544,6.601,6.471,6.581,900000.0
2005-01-19 05:55:00,6.525,6.581,6.48,6.559,900000.0
2005-01-19 06:00:00,6.543,6.564,6.468,6.468,400000.0
2005-01-19 06:05:00,6.598,6.615,6.467,6.581,550000.0
2005-01-19 06:10:00,6.583,6.583,6.571,6.581,300000.0
2005-01-19 06:15:00,6.588,6.621,6.493,6.529,800000.0
2005-01-19 06:20:00,6.514,6.57,6.491,6.523,350000.0
2005-01-19 06:25:00,6.597,6.612,6.47,6.507,600000.0
2005-01-19 06:30:00,6.573,6.583,6.456,6.456,650000.0
2005-01-19 06:35:00,6.569,6.569,6.489,6.523,200000.0
2005-01-19 06:40:00,6.623,6.623,6.582,6.582,300000.0
2005-01-19 06:45:00,6.585,6.585,6.493,6.529,200000.0
2005-01-19 06:50:00,6.566,6.617,6.493,6.553,700000.0
2005-01-19 06:55:00,6.567,6.585,6.493,6.579,400000.0
2005-01-19 07:00:00,6.587,6.607,6.504,6.538,600000.0
2005-01-19 07:05:00,6.502,6.624,6.502,6.565,400000.0
2005-01-19 07:10:00,6.575,6.575,6.456,6.456,400000.0
2005-01-19 07:15:00,6.568,6.568,6.487,6.487,100000.0
2005-01-19 07:20:00,6.582,6.611,6.47,6.611,800000.0
2005-01-19 07:25:00,6.612,6.612,6.478,6.563,700000.0
2005-01-19 07:30:00,6.572,6.612,6.434,6.563,1250000.0
2005-01-19 07:35:00,6.533,6.593,6.453,6.583,1450000.0
2005-01-19 07:40:00,6.596,6.596,6.448,6.52,850000.0
2005-01-19 07:45:00,6.499,6.588,6.45,6.536,750000.0
2005-01-19 07:50:00,6.486,6.622,6.473,6.507,1100000.0
2005-01-19 07:55:00,6.556,6.558,6.514,6.547,250000.0
2005-01-19 08:00:00,6.505,6.6,6.466,6.466,350000.0
2005-01-19 08:05:00,6.505,6.595,6.479,6.521,500000.0
2005-01-19 08:10:00,6.601,6.658,6.486,6.597,1450000.0
2005-01-19 08:15:00,6.504,6.619,6.502,6.543,1050000.0
2005-01-19 08:20:00,6.612,6.612,6.477,6.501,900000.0
2005-01-19 08:25:00,6.513,6.652,6.477,6.583,1950000.0
2005-01-19 08:30:00,6.581,6.612,6.463,6.528,1600000.0
2005-01-19 08:35:00,6.494,6.596,6.46,6.46,1750000.0
2005-01-19 08:40:00,6.554,6.615,6.532,6.538,600000.0
2005-01-19 08:45:00,6.619,6.623,6.497,6.539,950000.0
2005-01-19 08:50:00,6.508,6.673,6.494,6.533,1450000.0
2005-01-19 08:55:00,6.618,6.618,6.469,6.576,800000.0
2005-01-19 09:00:00,6.576,6.632,6.437,6.569,2000000.0
2005-01-19 09:05:00,6.508,6.589,6.39,6.476,1600000.0
2005-01-19 09:10:00,6.568,6.603,6.456,6.509,1300000.0
2005-01-19 09:15:00,6.529,6.625,6.461,6.58,1750000.0
2005-01-19 09:20:00,6.506,6.612,6.455,6.565,1700000.0
2005-01-19 09:25:00,6.601,6.604,6.492,6.561,750000.0
2005-01-19 09:30:00,6.481,6.59,6.409,6.559,1150000.0
2005-01-19 09:35:00,6.49,6.6,6.443,6.446,850000.0
2005-01-19 09:40:00,6.48,6.623,6.462,6.52,1850000.0
2005-01-19 09:45:00,6.45,6.633,6.45,6.491,1000000.0
2005-01-19 09:50:00,6.511,6.612,6.425,6.567,2000000.0
2005-01-19 09:55:00,6.551,6.61,6.428,6.607,1650000.0
2005-01-19 10:00:00,6.584,6.593,6.455,6.529,1700000.0
2005-01-19 10:05:00,6.61,6.61,6.466,6.604,750000.0
2005-01-19 10:10:00,6.59,6.607,6.59,6.607,100000.0
2005-01-19 10:15:00,6.637,6.646,6.475,6.557,1150000.0
2005-01-19 10:20:00,6.531,6.641,6.49,6.641,2700000.0
2005-01-19 10:25:00,6.531,6.644,6.47,6.614,2300000.0
2005-01-19 10:30:00,6.558,6.644,6.498,6.602,1950000.0
2005-01-19 10:35:00,6.543,6.667,6.5,6.5,1950000.0
2005-01-19 10:40:00,6.607,6.672,6.497,6.635,2950000.0
2005-01-19 10:45:00,6.614,6.688,6.518,6.565,2150000.0
2005-01-19 10:50:00,6.609,6.668,6.496,6.626,2700000.0
2005-01-19 10:55:00,6.616,6.709,6.463,6.528,2450000.0
2005-01-19 11:00:00,6.578,6.664,6.493,6.562,1250000.0
2005-01-19 11:05:00,6.605,6.634,6.447,6.615,1200000.0
2005-01-19 11:10:00,6.599,6.643,6.494,6.643,500000.0
2005-01-19 11:15:00,6.538,6.657,6.458,6.631,1450000.0
2005-01-19 11:20:00,6.607,6.636,6.509,6.616,850000.0
2005-01-19 11:25:00,6.628,6.648,6.521,6.617,750000.0
2005-01-19 11:30:00,6.643,6.653,6.532,6.608,850000.0
2005-01-19 11:35:00,6.546,6.643,6.498,6.548,750000.0
2005-01-19 11:40:00,6.563,6.649,6.521,6.616,750000.0
2005-01-19 11:45:00,6.611,6.652,6.518,6.583,1150000.0
2005-01-19 11:50:00,6.593,6.659,6.507,6.567,1200000.0
2005-01-19 11:55:00,6.542,6.654,6.494,6.619,1150000.0
2005-01-19 12:00:00,6.636,6.654,6.511,6.606,950000.0
2005-01-19 12:05:00,6.63,6.659,6.531,6.656,700000.0
2005-01-19 12:10:00,6.628,6.656,6.556,6.603,400000.0
2005-01-19 12:15:00,6.576,6.65,6.489,6.523,400000.0
2005-01-19 12:20:00,6.554,6.646,6.515,6.573,500000.0
2005-01-19 12:30:00,6.517,6.623,6.494,6.494,450000.0
2005-01-19 12:40:00,6.529,6.654,6.513,6.526,1500000.0
2005-01-19 12:50:00,6.536,6.661,6.536,6.599,950000.0
2005-01-19 13:00:00,6.507,6.664,6.507,6.546,1300000.0
2005-01-19 13:05:00,6.521,6.648,6.495,6.601,850000.0
2005-01-19 13:10:00,6.617,6.646,6.501,6.618,1000000.0
2005-01-19 13:15:00,6.617,6.654,6.508,6.636,1200000.0
2005-01-19 13:20:00,6.569,6.644,6.493,6.537,800000.0
2005-01-19 13:25:00,6.63,6.665,6.526,6.628,1400000.0
2005-01-19 13:35:00,6.617,6.617,6.496,6.57,500000.0
2005-01-19 13:40:00,6.598,6.638,6.517,6.617,500000.0
2005-01-19 13:45:00,6.541,6.65,6.517,6.613,1450000.0
2005-01-19 13:50:00,6.58,6.661,6.548,6.552,800000.0
2005-01-19 13:55:00,6.615,6.658,6.486,6.486,750000.0
2005-01-19 14:00:00,6.547,6.661,6.488,6.635,750000.0
2005-01-19 14:05:00,6.635,6.678,6.526,6.567,1150000.0
2005-01-19 14:10:00,6.522,6.658,6.509,6.576,2050000.0
2005-01-19 14:15:00,6.536,6.701,6.53,6.641,1850000.0
2005-01-19 14:20:00,6.526,6.671,6.526,6.638,1600000.0
2005-01-19 14:25:00,6.565,6.675,6.476,6.639,1500000.0
2005-01-19 14:30:00,6.589,6.68,6.481,6.546,1800000.0
2005-01-19 14:35:00,6.622,6.679,6.472,6.565,2200000.0
2005-01-19 14:40:00,6.604,6.658,6.523,6.657,1450000.0
2005-01-19 14:45:00,6.613,6.664,6.566,6.64,1150000.0
2005-01-19 14:50:00,6.577,6.658,6.529,6.529,400000.0
2005-01-19 14:55:00,6.558,6.623,6.527,6.597,400000.0
2005-01-19 15:05:00,6.65,6.699,6.562,6.562,450000.0
2005-01-19 15:15:00,6.608,6.642,6.567,6.63,450000.0
2005-01-19 15:20:00,6.589,6.669,6.548,6.636,1450000.0
2005-01-19 15:25:00,6.652,6.675,6.539,6.543,1800000.0
2005-01-19 15:30:00,6.61,6.667,6.506,6.506,2200000.0
2005-01-19 15:35:00,6.59,6.694,6.485,6.485,2100000.0
2005-01-19 15:40:00,6.538,6.663,6.504,6.654,2000000.0
2005-01-19 15:45:00,6.66,6.711,6.479,6.702,2100000.0
2005-01-19 15:50:00,6.597,6.708,6.541,6.684,2200000.0
2005-01-19 15:55:00,6.559,6.731,6.548,6.585,1900000.0
2005-01-19 16:00:00,6.651,6.735,6.538,6.646,2450000.0
2005-01-19 16:05:00,6.672,6.736,6.544,6.686,2150000.0
2005-01-19 16:10:00,6.644,6.704,6.492,6.625,2300000.0
2005-01-19 16:15:00,6.659,6.688,6.525,6.649,2050000.0
2005-01-19 16:20:00,6.668,6.708,6.529,6.671,2450000.0
2005-01-19 16:25:00,6.657,6.736,6.553,6.557,1650000.0
2005-01-19 16:30:00,6.542,6.686,6.513,6.661,2000000.0
2005-01-19 16:35:00,6.542,6.678,6.504,6.647,2450000.0
2005-01-19 16:40:00,6.545,6.678,6.536,6.536,750000.0
2005-01-19 16:45:00,6.536,6.663,6.518,6.538,2300000.0
2005-01-19 16:50:00,6.564,6.668,6.525,6.536,1250000.0
2005-01-19 16:55:00,6.633,6.676,6.512,6.551,2150000.0
2005-01-19 17:00:00,6.658,6.658,6.488,6.572,2100000.0
2005-01-19 17:05:00,6.628,6.675,6.493,6.559,1700000.0
2005-01-19 17:10:00,6.619,6.659,6.475,6.617,2150000.0
2005-01-19 17:15:00,6.518,6.666,6.494,6.619,1800000.0
2005-01-19 17:20:00,6.593,6.665,6.518,6.556,1650000.0
2005-01-19 17:25:00,6.609,6.659,6.518,6.649,1900000.0
2005-01-19 17:30:00,6.539,6.72,6.471,6.611,2300000.0
2005-01-19 17:35:00,6.598,6.638,6.476,6.522,1750000.0
2005-01-19 17:40:00,6.5,6.651,6.468,6.603,2250000.0
2005-01-19 17:45:00,6.551,6.645,6.497,6.605,1900000.0
2005-01-19 17:50:00,6.616,6.659,6.502,6.645,1950000.0
2005-01-19 17:55:00,6.535,6.643,6.507,6.643,1950000.0
2005-01-19 18:00:00,6.583,6.633,6.466,6.533,1700000.0
2005-01-19 18:05:00,6.543,6.628,6.456,6.619,2100000.0
2005-01-19 18:10:00,6.592,6.628,6.464,6.597,1800000.0
2005-01-19 18:15:00,6.486,6.66,6.469,6.576,1100000.0
2005-01-19 18:20:00,6.5,6.618,6.445,6.618,1750000.0
2005-01-19 18:25:00,6.543,6.644,6.485,6.631,1850000.0
2005-01-19 18:30:00,6.594,6.633,6.47,6.5,1550000.0
2005-01-19 18:35:00,6.544,6.623,6.467,6.554,1850000.0
2005-01-19 18:40:00,6.603,6.622,6.484,6.61,1700000.0
2005-01-19 18:45:00,6.481,6.615,6.466,6.517,700000.0
2005-01-19 18:50:00,6.542,6.627,6.46,6.492,1850000.0
2005-01-19 18:55:00,6.575,6.618,6.483,6.564,1000000.0
2005-01-19 19:00:00,6.544,6.621,6.451,6.537,1900000.0
2005-01-19 19:05:00,6.532,6.633,6.459,6.524,1950000.0
2005-01-19 19:10:00,6.512,6.59,6.47,6.569,1350000.0
2005-01-19 19:15:00,6.51,6.625,6.399,6.509,1300000.0
2005-01-19 19:20:00,6.553,6.564,6.408,6.448,1050000.0
2005-01-19 19:25:00,6.488,6.607,6.429,6.582,1050000.0
2005-01-19 19:30:00,6.569,6.591,6.433,6.513,1550000.0
2005-01-19 19:35:00,6.484,6.609,6.444,6.562,1100000.0
2005-01-19 19:40:00,6.495,6.589,6.464,6.475,1550000.0
2005-01-19 19:45:00,6.575,6.625,6.489,6.51,350000.0
2005-01-19 19:50:00,6.499,6.599,6.467,6.504,1000000.0
2005-01-19 19:55:00,6.44,6.593,6.44,6.446,1150000.0
2005-01-19 20:00:00,6.488,6.588,6.459,6.575,550000.0
2005-01-19 20:05:00,6.57,6.588,6.431,6.431,800000.0
2005-01-19 20:10:00,6.54,6.617,6.449,6.55,1350000.0
2005-01-19 20:15:00,6.531,6.568,6.45,6.533,650000.0
2005-01-19 20:20:00,6.554,6.588,6.406,6.437,1250000.0
2005-01-19 20:25:00,6.568,6.568,6.443,6.533,900000.0
2005-01-19 20:30:00,6.544,6.544,6.461,6.494,200000.0
2005-01-19 20:35:00,6.545,6.548,6.453,6.489,750000.0
2005-01-19 20:40:00,6.489,6.576,6.458,6.568,300000.0
2005-01-19 20:50:00,6.537,6.537,6.436,6.475,200000.0
2005-01-19 21:05:00,6.528,6.572,6.453,6.489,600000.0
2005-01-19 21:10:00,6.471,6.548,6.464,6.49,600000.0
2005-01-19 21:15:00,6.505,6.563,6.357,6.466,950000.0
2005-01-19 21:20:00,6.534,6.534,6.451,6.483,200000.0
2005-01-19 21:30:00,6.546,6.546,6.462,6.494,200000.0
2005-01-19 21:35:00,6.534,6.546,6.434,6.479,550000.0
2005-01-19 21:40:00,6.447,6.556,6.441,6.456,350000.0
2005-01-19 22:05:00,6.545,6.545,6.453,6.489,200000.0
2005-01-19 22:10:00,6.507,6.563,6.482,6.549,400000.0
2005-01-19 22:15:00,6.538,6.564,6.448,6.531,400000.0
2005-01-19 22:50:00,6.531,6.533,6.531,6.533,100000.0
2005-01-19 22:55:00,6.544,6.544,6.444,6.483,200000.0
2005-01-19 23:05:00,6.533,6.533,6.433,6.523,300000.0
2005-01-19 23:10:00,6.545,6.545,6.453,6.489,200000.0
2005-01-19 23:15:00,6.523,6.548,6.521,6.548,150000.0
2005-01-19 23:20:00,6.545,6.574,6.462,6.494,500000.0
2005-01-19 23:30:00,6.527,6.583,6.527,6.542,350000.0
2005-01-19 23:40:00,6.557,6.557,6.473,6.505,200000.0
2005-01-19 23:50:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 00:00:00,6.58,6.63,6.44,6.55,200000.0
2005-01-20 00:05:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 00:10:00,6.518,6.548,6.459,6.548,250000.0
2005-01-20 00:15:00,6.536,6.604,6.488,6.51,350000.0
2005-01-20 00:20:00,6.478,6.539,6.474,6.52,250000.0
2005-01-20 00:30:00,6.534,6.534,6.451,6.483,200000.0
2005-01-20 01:10:00,6.544,6.544,6.461,6.493,200000.0
2005-01-20 01:30:00,6.456,6.574,6.432,6.524,400000.0
2005-01-20 01:55:00,6.526,6.526,6.425,6.465,200000.0
2005-01-20 02:00:00,6.535,6.535,6.43,6.524,500000.0
2005-01-20 02:05:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 02:10:00,6.491,6.556,6.456,6.534,450000.0
2005-01-20 02:20:00,6.524,6.524,6.424,6.464,200000.0
2005-01-20 02:25:00,6.439,6.553,6.419,6.471,500000.0
2005-01-20 02:30:00,6.458,6.575,6.434,6.575,200000.0
2005-01-20 02:40:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 02:50:00,6.508,6.592,6.464,6.51,350000.0
2005-01-20 03:00:00,6.545,6.545,6.453,6.489,400000.0
2005-01-20 03:05:00,6.439,6.564,6.435,6.461,1250000.0
2005-01-20 03:10:00,6.55,6.576,6.436,6.555,800000.0
2005-01-20 03:15:00,6.576,6.576,6.496,6.496,150000.0
2005-01-20 03:20:00,6.482,6.588,6.449,6.496,500000.0
2005-01-20 03:25:00,6.458,6.578,6.458,6.5,800000.0
2005-01-20 03:30:00,6.471,6.548,6.464,6.534,250000.0
2005-01-20 03:35:00,6.543,6.577,6.543,6.549,200000.0
2005-01-20 03:40:00,6.48,6.568,6.463,6.499,450000.0
2005-01-20 03:45:00,6.594,6.594,6.468,6.468,400000.0
2005-01-20 03:50:00,6.523,6.581,6.523,6.581,100000.0
2005-01-20 03:55:00,6.52,6.584,6.442,6.543,1050000.0
2005-01-20 04:05:00,6.555,6.555,6.463,6.499,500000.0
2005-01-20 04:10:00,6.555,6.627,6.434,6.574,1100000.0
2005-01-20 04:15:00,6.559,6.592,6.468,6.537,550000.0
2005-01-20 04:20:00,6.543,6.543,6.438,6.479,400000.0
2005-01-20 04:25:00,6.535,6.538,6.443,6.461,500000.0
2005-01-20 04:30:00,6.535,6.535,6.443,6.479,200000.0
2005-01-20 04:35:00,6.547,6.547,6.464,6.495,200000.0
2005-01-20 04:40:00,6.545,6.545,6.453,6.535,250000.0
2005-01-20 04:45:00,6.544,6.545,6.461,6.545,250000.0
2005-01-20 04:50:00,6.465,6.548,6.453,6.545,550000.0
2005-01-20 04:55:00,6.464,6.566,6.464,6.471,500000.0
2005-01-20 05:00:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 05:05:00,6.545,6.584,6.453,6.537,650000.0
2005-01-20 05:10:00,6.527,6.583,6.443,6.576,600000.0
2005-01-20 05:15:00,6.545,6.589,6.453,6.579,700000.0
2005-01-20 05:20:00,6.527,6.527,6.507,6.507,300000.0
2005-01-20 05:25:00,6.503,6.541,6.503,6.541,100000.0
2005-01-20 05:30:00,6.542,6.584,6.498,6.537,600000.0
2005-01-20 05:35:00,6.545,6.545,6.453,6.489,200000.0
2005-01-20 05:40:00,6.541,6.576,6.457,6.457,300000.0
2005-01-20 05:45:00,6.54,6.545,6.453,6.489,400000.0
2005-01-20 05:50:00,6.534,6.566,6.438,6.497,1300000.0
2005-01-20 05:55:00,6.559,6.559,6.44,6.489,750000.0
2005-01-20 06:00:00,6.531,6.586,6.525,6.525,150000.0
2005-01-20 06:05:00,6.558,6.562,6.423,6.539,800000.0
2005-01-20 06:10:00,6.533,6.533,6.434,6.443,300000.0
2005-01-20 06:15:00,6.513,6.556,6.5,6.544,400000.0
2005-01-20 06:20:00,6.519,6.589,6.446,6.493,900000.0
2005-01-20 06:30:00,6.549,6.549,6.443,6.443,300000.0
2005-01-20 06:35:00,6.568,6.568,6.431,6.545,1150000.0
2005-01-20 06:40:00,6.574,6.574,6.474,6.49,600000.0
2005-01-20 06:45:00,6.571,6.578,6.453,6.575,550000.0
2005-01-20 06:50:00,6.575,6.575,6.509,6.522,300000.0
2005-01-20 06:55:00,6.535,6.541,6.443,6.541,350000.0
2005-01-20 07:00:00,6.533,6.533,6.432,6.488,350000.0
2005-01-20 07:05:00,6.546,6.587,6.458,6.525,1150000.0
2005-01-20 07:10:00,6.468,6.538,6.468,6.47,300000.0
2005-01-20 07:15:00,6.531,6.538,6.474,6.532,400000.0
2005-01-20 07:20:00,6.542,6.549,6.46,6.524,800000.0
2005-01-20 07:25:00,6.494,6.566,6.434,6.529,400000.0
2005-01-20 07:30:00,6.532,6.557,6.436,6.436,450000.0
2005-01-20 07:35:00,6.513,6.558,6.407,6.558,1050000.0
2005-01-20 07:40:00,6.52,6.608,6.45,6.49,1450000.0
2005-01-20 07:45:00,6.459,6.586,6.409,6.537,1150000.0
2005-01-20 07:50:00,6.484,6.615,6.471,6.49,1000000.0
2005-01-20 07:55:00,6.536,6.569,6.447,6.48,900000.0
2005-01-20 08:00:00,6.546,6.569,6.421,6.433,1950000.0
2005-01-20 08:05:00,6.555,6.558,6.441,6.558,500000.0
2005-01-20 08:10:00,6.545,6.583,6.451,6.539,1050000.0
2005-01-20 08:15:00,6.431,6.578,6.431,6.487,1950000.0
2005-01-20 08:20:00,6.578,6.585,6.417,6.576,1750000.0
2005-01-20 08:25:00,6.465,6.609,6.465,6.549,1050000.0
2005-01-20 08:30:00,6.498,6.569,6.42,6.478,1600000.0
2005-01-20 08:35:00,6.539,6.59,6.456,6.478,1400000.0
2005-01-20 08:40:00,6.532,6.593,6.494,6.502,600000.0
2005-01-20 08:45:00,6.566,6.607,6.467,6.493,1850000.0
2005-01-20 08:50:00,6.432,6.61,6.432,6.571,750000.0
2005-01-20 08:55:00,6.503,6.615,6.408,6.526,1600000.0
2005-01-20 09:00:00,6.529,6.61,6.453,6.587,1800000.0
2005-01-20 09:05:00,6.524,6.578,6.475,6.516,350000.0
2005-01-20 09:10:00,6.561,6.613,6.409,6.52,2400000.0
2005-01-20 09:15:00,6.517,6.647,6.46,6.56,1700000.0
2005-01-20 09:20:00,6.503,6.615,6.429,6.519,1550000.0
2005-01-20 09:25:00,6.589,6.62,6.471,6.58,900000.0
2005-01-20 09:30:00,6.502,6.598,6.436,6.539,1800000.0
2005-01-20 09:35:00,6.456,6.591,6.439,6.558,1350000.0
2005-01-20 09:40:00,6.461,6.586,6.422,6.513,1850000.0
2005-01-20 09:45:00,6.505,6.601,6.441,6.483,1300000.0
2005-01-20 09:50:00,6.594,6.602,6.43,6.536,1150000.0
2005-01-20 09:55:00,6.474,6.573,6.433,6.567,1250000.0
2005-01-20 10:00:00,6.544,6.574,6.43,6.499,2200000.0
2005-01-20 10:05:00,6.58,6.58,6.446,6.568,300000.0
2005-01-20 10:10:00,6.555,6.6,6.427,6.445,1050000.0
2005-01-20 10:15:00,6.563,6.574,6.423,6.511,2000000.0
2005-01-20 10:20:00,6.47,6.588,6.428,6.545,1800000.0
2005-01-20 10:25:00,6.473,6.59,6.43,6.571,1500000.0
2005-01-20 10:30:00,6.502,6.592,6.43,6.527,1650000.0
2005-01-20 10:35:00,6.461,6.579,6.439,6.552,1200000.0
2005-01-20 10:40:00,6.547,6.583,6.407,6.466,2050000.0
2005-01-20 10:45:00,6.506,6.611,6.474,6.585,450000.0
2005-01-20 10:50:00,6.534,6.579,6.458,6.458,800000.0
2005-01-20 10:55:00,6.516,6.579,6.431,6.579,400000.0
2005-01-20 11:05:00,6.443,6.581,6.443,6.545,1700000.0
2005-01-20 11:15:00,6.41,6.561,6.376,6.546,1650000.0
2005-01-20 11:20:00,6.516,6.611,6.406,6.519,2300000.0
2005-01-20 11:25:00,6.461,6.583,6.422,6.518,850000.0
2005-01-20 11:30:00,6.514,6.545,6.408,6.48,1900000.0
2005-01-20 11:35:00,6.484,6.562,6.354,6.397,2150000.0
2005-01-20 11:40:00,6.401,6.516,6.346,6.457,1900000.0
2005-01-20 11:45:00,6.397,6.521,6.359,6.446,2200000.0
2005-01-20 11:50:00,6.468,6.523,6.34,6.473,1750000.0
2005-01-20 11:55:00,6.459,6.557,6.429,6.542,700000.0
2005-01-20 12:00:00,6.481,6.519,6.368,6.407,1750000.0
2005-01-20 12:05:00,6.486,6.515,6.381,6.428,350000.0
2005-01-20 12:10:00,6.478,6.519,6.349,6.411,1650000.0
2005-01-20 12:15:00,6.438,6.518,6.351,6.387,1700000.0
2005-01-20 12:20:00,6.43,6.514,6.37,6.428,500000.0
2005-01-20 12:25:00,6.493,6.511,6.366,6.436,1950000.0
2005-01-20 12:30:00,6.479,6.514,6.341,6.38,900000.0
2005-01-20 12:35:00,6.506,6.556,6.371,6.467,1400000.0
2005-01-20 12:40:00,6.449,6.512,6.378,6.498,900000.0
2005-01-20 12:45:00,6.423,6.548,6.348,6.425,1350000.0
2005-01-20 12:50:00,6.447,6.549,6.343,6.476,1900000.0
2005-01-20 12:55:00,6.479,6.593,6.392,6.497,1700000.0
2005-01-20 13:00:00,6.406,6.524,6.397,6.406,850000.0
2005-01-20 13:05:00,6.516,6.516,6.377,6.476,450000.0
2005-01-20 13:10:00,6.455,6.535,6.348,6.51,2250000.0
2005-01-20 13:15:00,6.42,6.514,6.332,6.369,1650000.0
2005-01-20 13:20:00,6.385,6.55,6.351,6.454,1650000.0
2005-01-20 13:25:00,6.427,6.499,6.365,6.466,1050000.0
2005-01-20 13:30:00,6.359,6.468,6.359,6.466,450000.0
2005-01-20 13:35:00,6.452,6.518,6.377,6.461,1650000.0
2005-01-20 13:40:00,6.473,6.537,6.359,6.428,1100000.0
2005-01-20 13:50:00,6.43,6.526,6.353,6.497,2000000.0
2005-01-20 13:55:00,6.464,6.53,6.311,6.484,1100000.0
2005-01-20 14:00:00,6.459,6.495,6.361,6.463,1450000.0
2005-01-20 14:05:00,6.459,6.531,6.351,6.397,1900000.0
2005-01-20 14:10:00,6.346,6.503,6.326,6.406,2050000.0
2005-01-20 14:15:00,6.351,6.494,6.351,6.385,1400000.0
2005-01-20 14:20:00,6.468,6.491,6.408,6.491,400000.0
2005-01-20 14:25:00,6.461,6.474,6.339,6.453,750000.0
2005-01-20 14:30:00,6.417,6.511,6.346,6.398,1200000.0
2005-01-20 14:35:00,6.384,6.479,6.339,6.365,1050000.0
2005-01-20 14:40:00,6.384,6.504,6.317,6.444,1000000.0
2005-01-20 14:45:00,6.453,6.504,6.377,6.48,1500000.0
2005-01-20 14:50:00,6.426,6.554,6.371,6.415,950000.0
2005-01-20 14:55:00,6.464,6.51,6.373,6.457,1850000.0
2005-01-20 15:00:00,6.385,6.538,6.332,6.403,1450000.0
2005-01-20 15:05:00,6.457,6.472,6.332,6.447,750000.0
2005-01-20 15:10:00,6.434,6.434,6.434,6.434,50000.0
2005-01-20 15:15:00,6.369,6.498,6.365,6.463,850000.0
2005-01-20 15:20:00,6.419,6.499,6.374,6.476,1850000.0
2005-01-20 15:25:00,6.485,6.53,6.348,6.463,1900000.0
2005-01-20 15:30:00,6.461,6.515,6.326,6.333,2200000.0
2005-01-20 15:35:00,6.402,6.534,6.338,6.495,2200000.0
2005-01-20 15:40:00,6.366,6.503,6.32,6.481,2000000.0
2005-01-20 15:45:00,6.479,6.486,6.327,6.457,2100000.0
2005-01-20 15:50:00,6.364,6.467,6.303,6.459,2200000.0
2005-01-20 15:55:00,6.328,6.503,6.32,6.35,2350000.0
2005-01-20 16:00:00,6.391,6.455,6.266,6.408,2450000.0
2005-01-20 16:05:00,6.346,6.467,6.296,6.459,1850000.0
2005-01-20 16:10:00,6.437,6.48,6.302,6.382,2300000.0
2005-01-20 16:15:00,6.452,6.471,6.323,6.442,2050000.0
2005-01-20 16:20:00,6.466,6.505,6.321,6.462,2450000.0
2005-01-20 16:25:00,6.44,6.524,6.364,6.484,1600000.0
2005-01-20 16:30:00,6.398,6.506,6.33,6.478,1850000.0
2005-01-20 16:35:00,6.374,6.52,6.333,6.465,2450000.0
2005-01-20 16:40:00,6.4,6.51,6.326,6.374,1750000.0
2005-01-20 16:45:00,6.347,6.51,6.339,6.378,2300000.0
2005-01-20 16:50:00,6.483,6.546,6.362,6.406,1750000.0
2005-01-20 16:55:00,6.471,6.531,6.376,6.432,2150000.0
2005-01-20 17:00:00,6.497,6.568,6.399,6.458,2100000.0
2005-01-20 17:05:00,6.528,6.593,6.393,6.448,2050000.0
2005-01-20 17:10:00,6.494,6.587,6.387,6.485,2150000.0
2005-01-20 17:15:00,6.388,6.535,6.362,6.479,1750000.0
2005-01-20 17:20:00,6.44,6.476,6.357,6.464,950000.0
2005-01-20 17:25:00,6.387,6.51,6.348,6.483,1900000.0
2005-01-20 17:30:00,6.4,6.579,6.347,6.508,1900000.0
2005-01-20 17:35:00,6.516,6.523,6.386,6.419,1300000.0
2005-01-20 17:40:00,6.402,6.55,6.367,6.484,1950000.0
2005-01-20 17:45:00,6.422,6.533,6.413,6.484,1150000.0
2005-01-20 17:50:00,6.497,6.535,6.365,6.522,1950000.0
2005-01-20 17:55:00,6.41,6.508,6.379,6.502,1950000.0
2005-01-20 18:00:00,6.443,6.509,6.359,6.434,1350000.0
2005-01-20 18:05:00,6.462,6.521,6.379,6.473,1000000.0
2005-01-20 18:10:00,6.389,6.525,6.361,6.503,800000.0
2005-01-20 18:15:00,6.472,6.514,6.386,6.389,500000.0
2005-01-20 18:20:00,6.409,6.502,6.365,6.5,1200000.0
2005-01-20 18:25:00,6.444,6.518,6.365,6.501,1400000.0
2005-01-20 18:30:00,6.433,6.515,6.376,6.428,450000.0
2005-01-20 18:35:00,6.423,6.509,6.353,6.463,1400000.0
2005-01-20 18:40:00,6.507,6.536,6.374,6.457,2200000.0
2005-01-20 18:45:00,6.42,6.559,6.419,6.494,800000.0
2005-01-20 18:50:00,6.483,6.51,6.382,6.499,650000.0
2005-01-20 18:55:00,6.406,6.512,6.358,6.46,1600000.0
2005-01-20 19:00:00,6.467,6.564,6.386,6.465,1800000.0
2005-01-20 19:05:00,6.475,6.535,6.391,6.428,1150000.0
2005-01-20 19:10:00,6.433,6.543,6.356,6.477,1100000.0
2005-01-20 19:15:00,6.451,6.576,6.388,6.467,900000.0
2005-01-20 19:20:00,6.502,6.554,6.362,6.362,1450000.0
2005-01-20 19:25:00,6.429,6.507,6.376,6.44,600000.0
2005-01-20 19:30:00,6.483,6.532,6.401,6.493,450000.0
2005-01-20 19:35:00,6.492,6.492,6.378,6.378,450000.0
2005-01-20 19:40:00,6.464,6.535,6.36,6.453,950000.0
2005-01-20 19:45:00,6.436,6.512,6.373,6.413,450000.0
2005-01-20 19:50:00,6.477,6.503,6.389,6.422,750000.0
2005-01-20 19:55:00,6.465,6.521,6.373,6.479,1600000.0
2005-01-20 20:00:00,6.409,6.509,6.369,6.384,1250000.0
2005-01-20 20:05:00,6.508,6.547,6.378,6.416,1750000.0
2005-01-20 20:10:00,6.5,6.502,6.401,6.433,750000.0
2005-01-20 20:15:00,6.454,6.513,6.368,6.395,650000.0
2005-01-20 20:20:00,6.512,6.53,6.37,6.493,1200000.0
2005-01-20 20:25:00,6.498,6.498,6.373,6.49,400000.0
2005-01-20 20:30:00,6.486,6.5,6.402,6.476,600000.0
2005-01-20 20:35:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 20:50:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 21:00:00,6.486,6.486,6.398,6.485,400000.0
2005-01-20 21:20:00,6.44,6.44,6.385,6.385,100000.0
2005-01-20 21:25:00,6.462,6.511,6.418,6.418,150000.0
2005-01-20 21:45:00,6.469,6.469,6.445,6.445,100000.0
2005-01-20 22:20:00,6.393,6.478,6.381,6.468,250000.0
2005-01-20 22:25:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 22:35:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 22:40:00,6.475,6.475,6.383,6.419,200000.0
2005-01-20 22:50:00,6.512,6.517,6.464,6.469,350000.0
2005-01-20 22:55:00,6.46,6.473,6.387,6.419,450000.0
2005-01-20 23:10:00,6.476,6.511,6.399,6.482,400000.0
2005-01-20 23:15:00,6.487,6.505,6.413,6.449,300000.0
2005-01-20 23:25:00,6.49,6.49,6.386,6.425,200000.0
2005-01-20 23:35:00,6.495,6.495,6.403,6.439,200000.0
2005-01-20 23:45:00,6.507,6.507,6.424,6.455,200000.0
2005-01-20 23:50:00,6.494,6.494,6.389,6.426,200000.0
2005-01-21 00:00:00,6.55,6.86,6.373,6.413,400000.0
2005-01-21 00:25:00,6.414,6.498,6.414,6.498,250000.0
2005-01-21 00:55:00,6.495,6.495,6.403,6.439,200000.0
2005-01-21 01:00:00,6.483,6.483,6.384,6.423,200000.0
2005-01-21 01:30:00,6.475,6.512,6.361,6.467,600000.0
2005-01-21 02:15:00,6.456,6.514,6.387,6.392,400000.0
2005-01-21 02:20:00,6.467,6.467,6.467,6.467,100000.0
2005-01-21 02:35:00,6.474,6.474,6.404,6.404,200000.0
2005-01-21 02:55:00,6.413,6.519,6.374,6.414,450000.0
2005-01-21 03:00:00,6.515,6.515,6.387,6.422,700000.0
2005-01-21 03:05:00,6.395,6.476,6.388,6.476,200000.0
2005-01-21 03:10:00,6.44,6.492,6.373,6.413,650000.0
2005-01-21 03:15:00,6.516,6.518,6.377,6.506,850000.0
2005-01-21 03:20:00,6.485,6.485,6.393,6.429,200000.0
2005-01-21 03:25:00,6.47,6.53,6.38,6.466,950000.0
2005-01-21 03:30:00,6.491,6.491,6.408,6.408,100000.0
2005-01-21 03:35:00,6.513,6.513,6.383,6.383,700000.0
2005-01-21 03:40:00,6.436,6.491,6.383,6.419,650000.0
2005-01-21 03:45:00,6.475,6.493,6.383,6.469,650000.0
2005-01-21 03:50:00,6.394,6.478,6.373,6.408,600000.0
2005-01-21 03:55:00,6.475,6.475,6.383,6.456,300000.0
2005-01-21 04:00:00,6.475,6.475,6.383,6.419,400000.0
2005-01-21 04:05:00,6.383,6.474,6.383,6.424,300000.0
2005-01-21 04:10:00,6.475,6.475,6.383,6.457,250000.0
2005-01-21 04:15:00,6.457,6.512,6.401,6.457,450000.0
2005-01-21 04:20:00,6.475,6.475,6.383,6.419,400000.0
2005-01-21 04:25:00,6.475,6.475,6.383,6.475,300000.0
2005-01-21 04:30:00,6.433,6.476,6.376,6.393,900000.0
2005-01-21 04:35:00,6.473,6.473,6.374,6.414,200000.0
2005-01-21 04:45:00,6.475,6.475,6.383,6.419,200000.0
2005-01-21 04:50:00,6.481,6.481,6.373,6.464,200000.0
2005-01-21 04:55:00,6.394,6.486,6.394,6.429,150000.0
2005-01-21 05:00:00,6.425,6.48,6.391,6.48,200000.0
2005-01-21 05:05:00,6.514,6.514,6.463,6.467,300000.0
2005-01-21 05:10:00,6.457,6.513,6.373,6.506,500000.0
2005-01-21 05:15:00,6.475,6.475,6.383,6.46,300000.0
2005-01-21 05:30:00,6.474,6.479,6.433,6.433,200000.0
2005-01-21 05:35:00,6.457,6.475,6.383,6.419,300000.0
2005-01-21 05:40:00,6.475,6.508,6.373,6.508,500000.0
2005-01-21 05:50:00,6.428,6.464,6.42,6.437,300000.0
2005-01-21 05:55:00,6.425,6.491,6.388,6.425,350000.0
2005-01-21 06:10:00,6.481,6.485,6.379,6.401,600000.0
2005-01-21 06:20:00,6.426,6.513,6.426,6.457,300000.0
2005-01-21 06:25:00,6.494,6.52,6.374,6.374,800000.0
2005-01-21 06:30:00,6.388,6.493,6.376,6.468,500000.0
2005-01-21 06:35:00,6.504,6.505,6.364,6.497,550000.0
2005-01-21 06:40:00,6.461,6.462,6.413,6.429,500000.0
2005-01-21 06:55:00,6.463,6.463,6.363,6.403,200000.0
2005-01-21 07:00:00,6.477,6.477,6.392,6.428,350000.0
2005-01-21 07:05:00,6.483,6.516,6.389,6.389,350000.0
2005-01-21 07:25:00,6.513,6.513,6.454,6.488,200000.0
2005-01-21 07:30:00,6.468,6.496,6.379,6.408,350000.0
2005-01-21 07:35:00,6.373,6.513,6.373,6.488,800000.0
2005-01-21 07:40:00,6.445,6.496,6.373,6.375,700000.0
2005-01-21 07:45:00,6.408,6.498,6.373,6.463,850000.0
2005-01-21 07:50:00,6.41,6.512,6.371,6.49,950000.0
2005-01-21 07:55:00,6.394,6.433,6.394,6.433,100000.0
2005-01-21 08:00:00,6.494,6.521,6.371,6.371,450000.0
2005-01-21 08:05:00,6.5,6.5,6.381,6.489,500000.0
2005-01-21 08:10:00,6.48,6.518,6.383,6.39,700000.0
2005-01-21 08:20:00,6.357,6.529,6.357,6.526,650000.0
2005-01-21 08:25:00,6.511,6.531,6.403,6.497,950000.0
2005-01-21 08:30:00,6.493,6.509,6.413,6.439,1100000.0
2005-01-21 08:35:00,6.477,6.566,6.347,6.364,1400000.0
2005-01-21 08:40:00,6.465,6.52,6.416,6.451,800000.0
2005-01-21 08:45:00,6.398,6.463,6.398,6.439,450000.0
2005-01-21 08:55:00,6.519,6.532,6.373,6.484,950000.0
2005-01-21 09:00:00,6.462,6.545,6.384,6.527,1150000.0
2005-01-21 09:05:00,6.514,6.514,6.455,6.455,100000.0
2005-01-21 09:10:00,6.468,6.476,6.394,6.413,500000.0
2005-01-21 09:15:00,6.424,6.542,6.397,6.518,1200000.0
2005-01-21 09:20:00,6.465,6.529,6.397,6.453,1200000.0
2005-01-21 09:25:00,6.448,6.534,6.408,6.511,900000.0
2005-01-21 09:30:00,6.494,6.494,6.408,6.473,400000.0
2005-01-21 09:35:00,6.484,6.547,6.396,6.528,1350000.0
2005-01-21 09:40:00,6.422,6.537,6.378,6.45,1300000.0
2005-01-21 09:45:00,6.39,6.527,6.381,6.457,1300000.0
2005-01-21 09:50:00,6.512,6.543,6.406,6.506,1100000.0
2005-01-21 09:55:00,6.501,6.568,6.408,6.512,1300000.0
2005-01-21 10:20:00,6.493,6.539,6.407,6.461,800000.0
2005-01-21 10:30:00,6.48,6.546,6.38,6.476,1600000.0
2005-01-21 10:35:00,6.446,6.525,6.38,6.38,1150000.0
2005-01-21 10:40:00,6.487,6.543,6.386,6.491,2200000.0
2005-01-21 10:45:00,6.488,6.529,6.391,6.391,350000.0
2005-01-21 10:50:00,6.486,6.551,6.388,6.503,1450000.0
2005-01-21 10:55:00,6.514,6.574,6.407,6.416,1250000.0
2005-01-21 11:00:00,6.474,6.558,6.392,6.542,1700000.0
2005-01-21 11:05:00,6.515,6.536,6.376,6.517,1300000.0
2005-01-21 11:10:00,6.418,6.576,6.408,6.543,1250000.0
2005-01-21 11:15:00,6.537,6.546,6.425,6.546,350000.0
2005-01-21 11:20:00,6.492,6.569,6.424,6.518,550000.0
2005-01-21 11:25:00,6.433,6.564,6.424,6.433,550000.0
2005-01-21 11:30:00,6.509,6.509,6.438,6.498,250000.0
2005-01-21 11:35:00,6.512,6.54,6.378,6.487,1400000.0
2005-01-21 11:40:00,6.526,6.542,6.415,6.505,450000.0
2005-01-21 11:45:00,6.493,6.583,6.424,6.519,900000.0
2005-01-21 11:50:00,6.49,6.624,6.409,6.513,2200000.0
2005-01-21 11:55:00,6.523,6.586,6.417,6.51,1600000.0
2005-01-21 12:00:00,6.578,6.62,6.464,6.537,1450000.0
2005-01-21 12:05:00,6.539,6.61,6.42,6.493,1950000.0
2005-01-21 12:10:00,6.525,6.573,6.426,6.486,1150000.0
2005-01-21 12:15:00,6.45,6.52,6.388,6.412,450000.0
2005-01-21 12:20:00,6.447,6.575,6.38,6.551,1100000.0
2005-01-21 12:25:00,6.57,6.657,6.41,6.478,1900000.0
2005-01-21 12:30:00,6.45,6.583,6.435,6.45,1500000.0
2005-01-21 12:35:00,6.591,6.594,6.457,6.525,1650000.0
2005-01-21 12:40:00,6.528,6.611,6.425,6.456,1900000.0
2005-01-21 12:45:00,6.501,6.593,6.393,6.482,2250000.0
2005-01-21 12:50:00,6.498,6.572,6.461,6.549,500000.0
2005-01-21 12:55:00,6.525,6.559,6.453,6.559,450000.0
2005-01-21 13:00:00,6.475,6.614,6.461,6.461,850000.0
2005-01-21 13:05:00,6.462,6.59,6.462,6.564,400000.0
2005-01-21 13:10:00,6.477,6.576,6.428,6.556,1750000.0
2005-01-21 13:15:00,6.493,6.577,6.436,6.516,400000.0
2005-01-21 13:20:00,6.444,6.548,6.437,6.474,400000.0
2005-01-21 13:25:00,6.552,6.573,6.472,6.536,850000.0
2005-01-21 13:30:00,6.566,6.566,6.433,6.481,800000.0
2005-01-21 13:35:00,6.516,6.572,6.456,6.456,400000.0
2005-01-21 13:40:00,6.461,6.615,6.457,6.509,750000.0
2005-01-21 13:45:00,6.464,6.574,6.437,6.541,1600000.0
2005-01-21 13:50:00,6.565,6.588,6.433,6.487,800000.0
2005-01-21 13:55:00,6.527,6.571,6.428,6.554,1500000.0
2005-01-21 14:00:00,6.531,6.533,6.459,6.528,350000.0
2005-01-21 14:05:00,6.539,6.563,6.434,6.466,1300000.0
2005-01-21 14:10:00,6.428,6.533,6.409,6.437,1100000.0
2005-01-21 14:15:00,6.42,6.554,6.42,6.504,950000.0
2005-01-21 14:25:00,6.481,6.556,6.393,6.556,400000.0
2005-01-21 14:30:00,6.533,6.56,6.461,6.493,500000.0
2005-01-21 14:35:00,6.531,6.567,6.392,6.436,1250000.0
2005-01-21 14:45:00,6.575,6.635,6.438,6.438,500000.0
2005-01-21 14:55:00,6.5,6.557,6.396,6.557,1550000.0
2005-01-21 15:00:00,6.481,6.563,6.433,6.452,550000.0
2005-01-21 15:20:00,6.536,6.558,6.456,6.551,350000.0
2005-01-21 15:25:00,6.558,6.593,6.434,6.5,1300000.0
2005-01-21 15:30:00,6.53,6.584,6.41,6.426,1300000.0
2005-01-21 15:35:00,6.523,6.598,6.475,6.482,650000.0
2005-01-21 15:40:00,6.446,6.585,6.428,6.568,2000000.0
2005-01-21 15:45:00,6.576,6.6,6.438,6.587,2100000.0
2005-01-21 15:50:00,6.504,6.627,6.434,6.574,2200000.0
2005-01-21 15:55:00,6.433,6.602,6.408,6.513,2350000.0
2005-01-21 16:00:00,6.563,6.626,6.41,6.555,2450000.0
2005-01-21 16:05:00,6.606,6.614,6.435,6.583,2150000.0
2005-01-21 16:10:00,6.584,6.631,6.463,6.527,2300000.0
2005-01-21 16:15:00,6.593,6.633,6.41,6.564,1950000.0
2005-01-21 16:20:00,6.601,6.612,6.465,6.606,2450000.0
2005-01-21 16:25:00,6.58,6.644,6.461,6.517,1700000.0
2005-01-21 16:30:00,6.484,6.623,6.443,6.598,2050000.0
2005-01-21 16:35:00,6.503,6.607,6.443,6.577,2450000.0
2005-01-21 16:40:00,6.512,6.648,6.46,6.506,1800000.0
2005-01-21 16:45:00,6.515,6.662,6.5,6.506,2300000.0
2005-01-21 16:50:00,6.628,6.629,6.458,6.496,1700000.0
2005-01-21 16:55:00,6.584,6.653,6.476,6.532,2150000.0
2005-01-21 17:00:00,6.623,6.67,6.497,6.574,2100000.0
2005-01-21 17:05:00,6.628,6.668,6.493,6.558,2050000.0
2005-01-21 17:10:00,6.608,6.683,6.477,6.597,2150000.0
2005-01-21 17:15:00,6.522,6.662,6.493,6.603,1850000.0
2005-01-21 17:20:00,6.563,6.639,6.502,6.516,1250000.0
2005-01-21 17:25:00,6.578,6.634,6.473,6.629,2300000.0
2005-01-21 17:30:00,6.499,6.661,6.493,6.633,2300000.0
2005-01-21 17:35:00,6.6,6.662,6.517,6.55,2250000.0
2005-01-21 17:40:00,6.552,6.706,6.517,6.616,2050000.0
2005-01-21 17:45:00,6.527,6.655,6.501,6.615,1800000.0
2005-01-21 17:50:00,6.628,6.659,6.493,6.639,2300000.0
2005-01-21 17:55:00,6.553,6.668,6.47,6.61,1950000.0
2005-01-21 18:00:00,6.55,6.673,6.486,6.554,2050000.0
2005-01-21 18:05:00,6.549,6.663,6.492,6.539,2100000.0
2005-01-21 18:10:00,6.613,6.654,6.469,6.624,1450000.0
2005-01-21 18:15:00,6.618,6.702,6.521,6.632,1800000.0
2005-01-21 18:20:00,6.587,6.692,6.545,6.663,2150000.0
2005-01-21 18:25:00,6.59,6.703,6.53,6.67,1400000.0
2005-01-21 18:30:00,6.646,6.674,6.531,6.671,1950000.0
2005-01-21 18:35:00,6.59,6.715,6.52,6.674,2250000.0
2005-01-21 18:40:00,6.671,6.688,6.547,6.606,2200000.0
2005-01-21 18:45:00,6.584,6.74,6.556,6.627,1500000.0
2005-01-21 18:50:00,6.628,6.737,6.606,6.7,1850000.0
2005-01-21 18:55:00,6.619,6.771,6.594,6.692,2000000.0
2005-01-21 19:00:00,6.679,6.781,6.583,6.638,1750000.0
2005-01-21 19:05:00,6.664,6.737,6.573,6.657,1950000.0
2005-01-21 19:10:00,6.698,6.746,6.591,6.719,1700000.0
2005-01-21 19:15:00,6.669,6.773,6.618,6.762,1700000.0
2005-01-21 19:20:00,6.672,6.765,6.621,6.729,1350000.0
2005-01-21 19:25:00,6.684,6.761,6.62,6.757,700000.0
2005-01-21 19:30:00,6.765,6.787,6.624,6.761,1600000.0
2005-01-21 19:35:00,6.637,6.755,6.61,6.643,850000.0
2005-01-21 19:40:00,6.711,6.769,6.607,6.769,2000000.0
2005-01-21 19:45:00,6.731,6.797,6.639,6.739,2150000.0
2005-01-21 19:50:00,6.686,6.836,6.639,6.751,2350000.0
2005-01-21 19:55:00,6.643,6.781,6.609,6.68,1350000.0
2005-01-21 20:00:00,6.672,6.781,6.636,6.76,1050000.0
2005-01-21 20:05:00,6.763,6.814,6.638,6.674,1700000.0
2005-01-21 20:10:00,6.74,6.76,6.605,6.675,900000.0
2005-01-21 20:15:00,6.716,6.724,6.616,6.674,400000.0
2005-01-21 20:20:00,6.666,6.748,6.615,6.748,1350000.0
2005-01-21 20:25:00,6.744,6.744,6.599,6.682,350000.0
2005-01-21 20:30:00,6.737,6.737,6.642,6.642,400000.0
2005-01-21 20:35:00,6.723,6.723,6.623,6.663,200000.0
2005-01-21 20:55:00,6.667,6.727,6.667,6.688,250000.0
2005-01-21 21:05:00,6.715,6.715,6.623,6.659,200000.0
2005-01-21 21:15:00,6.603,6.697,6.562,6.697,350000.0
2005-01-21 21:20:00,6.728,6.728,6.621,6.716,400000.0
2005-01-21 21:45:00,6.695,6.764,6.625,6.707,850000.0
2005-01-21 23:20:00,6.729,6.729,6.65,6.683,200000.0
2005-01-21 23:25:00,6.717,6.717,6.717,6.717,100000.0
2005-01-21 23:45:00,6.717,6.717,6.717,6.717,100000.0
2005-01-21 23:50:00,6.725,6.725,6.626,6.664,200000.0
2005-01-24 00:00:00,6.79,6.89,6.76,6.82,200000.0
2005-01-24 01:00:00,6.735,6.735,6.643,6.679,200000.0
2005-01-24 01:15:00,6.726,6.726,6.626,6.665,200000.0
2005-01-24 01:40:00,6.735,6.735,6.651,6.683,200000.0
2005-01-24 02:00:00,6.733,6.738,6.65,6.724,550000.0
2005-01-24 02:05:00,6.733,6.735,6.645,6.73,550000.0
2005-01-24 02:15:00,6.669,6.747,6.644,6.644,400000.0
2005-01-24 02:20:00,6.725,6.725,6.633,6.669,200000.0
2005-01-24 02:25:00,6.644,6.742,6.644,6.713,400000.0
2005-01-24 02:30:00,6.638,6.755,6.633,6.669,300000.0
2005-01-24 02:35:00,6.651,6.728,6.614,6.614,450000.0
2005-01-24 02:40:00,6.712,6.712,6.638,6.706,200000.0
2005-01-24 02:50:00,6.723,6.725,6.64,6.725,250000.0
2005-01-24 02:55:00,6.725,6.779,6.633,6.743,550000.0
2005-01-24 03:00:00,6.764,6.764,6.739,6.739,100000.0
2005-01-24 03:05:00,6.715,6.735,6.613,6.703,800000.0
2005-01-24 03:10:00,6.725,6.757,6.626,6.757,350000.0
2005-01-24 03:20:00,6.753,6.771,6.638,6.736,650000.0
2005-01-24 03:25:00,6.736,6.749,6.654,6.749,600000.0
2005-01-24 03:30:00,6.751,6.755,6.626,6.724,700000.0
2005-01-24 03:35:00,6.727,6.731,6.638,6.653,550000.0
2005-01-24 03:40:00,6.697,6.816,6.62,6.753,1000000.0
2005-01-24 03:45:00,6.692,6.767,6.592,6.702,1500000.0
2005-01-24 03:50:00,6.662,6.7,6.62,6.62,300000.0
2005-01-24 03:55:00,6.715,6.725,6.623,6.681,500000.0
2005-01-24 04:00:00,6.759,6.787,6.589,6.727,950000.0
2005-01-24 04:05:00,6.726,6.726,6.642,6.674,200000.0
2005-01-24 04:10:00,6.715,6.715,6.611,6.704,550000.0
2005-01-24 04:15:00,6.707,6.716,6.616,6.655,350000.0
2005-01-24 04:20:00,6.715,6.726,6.623,6.674,400000.0
2005-01-24 04:30:00,6.725,6.749,6.63,6.633,800000.0
2005-01-24 04:35:00,6.703,6.726,6.637,6.674,300000.0
2005-01-24 04:40:00,6.682,6.726,6.634,6.704,500000.0
2005-01-24 04:45:00,6.753,6.753,6.641,6.689,200000.0
2005-01-24 04:50:00,6.715,6.715,6.623,6.659,200000.0
2005-01-24 04:55:00,6.634,6.723,6.628,6.698,500000.0
2005-01-24 05:00:00,6.669,6.736,6.634,6.636,750000.0
2005-01-24 05:05:00,6.763,6.763,6.723,6.723,300000.0
2005-01-24 05:10:00,6.703,6.753,6.613,6.746,700000.0
2005-01-24 05:15:00,6.753,6.753,6.623,6.704,700000.0
2005-01-24 05:20:00,6.697,6.761,6.613,6.703,400000.0
2005-01-24 05:25:00,6.682,6.764,6.623,6.723,350000.0
2005-01-24 05:30:00,6.713,6.738,6.6,6.6,700000.0
2005-01-24 05:35:00,6.701,6.74,6.617,6.717,350000.0
2005-01-24 05:40:00,6.712,6.758,6.586,6.586,750000.0
2005-01-24 05:45:00,6.715,6.715,6.623,6.659,200000.0
2005-01-24 05:50:00,6.719,6.741,6.611,6.721,550000.0
2005-01-24 05:55:00,6.648,6.74,6.613,6.69,1100000.0
2005-01-24 06:00:00,6.733,6.764,6.623,6.674,550000.0
2005-01-24 06:05:00,6.728,6.728,6.597,6.724,550000.0
2005-01-24 06:10:00,6.731,6.748,6.625,6.738,850000.0
2005-01-24 06:15:00,6.661,6.738,6.642,6.684,850000.0
2005-01-24 06:20:00,6.717,6.727,6.628,6.682,400000.0
2005-01-24 06:25:00,6.753,6.754,6.657,6.738,1000000.0
2005-01-24 06:30:00,6.686,6.764,6.686,6.764,150000.0
2005-01-24 06:35:00,6.732,6.732,6.597,6.732,700000.0
2005-01-24 06:40:00,6.704,6.763,6.648,6.667,800000.0
2005-01-24 06:45:00,6.771,6.771,6.652,6.652,550000.0
2005-01-24 06:50:00,6.717,6.774,6.653,6.727,900000.0
2005-01-24 06:55:00,6.733,6.756,6.637,6.756,350000.0
2005-01-24 07:00:00,6.683,6.775,6.683,6.692,250000.0
2005-01-24 07:05:00,6.713,6.726,6.575,6.669,750000.0
2005-01-24 07:10:00,6.658,6.764,6.654,6.713,900000.0
2005-01-24 07:15:00,6.714,6.75,6.64,6.64,600000.0
2005-01-24 07:20:00,6.729,6.729,6.644,6.671,400000.0
2005-01-24 07:25:00,6.674,6.756,6.605,6.756,550000.0
2005-01-24 07:30:00,6.718,6.764,6.629,6.732,750000.0
2005-01-24 07:35:00,6.623,6.763,6.623,6.715,800000.0
2005-01-24 07:40:00,6.662,6.774,6.589,6.728,1150000.0
2005-01-24 07:45:00,6.655,6.76,6.62,6.716,1250000.0
2005-01-24 07:50:00,6.639,6.772,6.596,6.697,1200000.0
2005-01-24 07:55:00,6.732,6.732,6.668,6.668,200000.0
2005-01-24 08:00:00,6.74,6.765,6.617,6.71,900000.0
2005-01-24 08:05:00,6.658,6.723,6.621,6.658,900000.0
2005-01-24 08:10:00,6.741,6.766,6.614,6.724,1350000.0
2005-01-24 08:15:00,6.61,6.775,6.608,6.677,1700000.0
2005-01-24 08:20:00,6.763,6.769,6.649,6.664,1100000.0
2005-01-24 08:25:00,6.745,6.789,6.626,6.745,1600000.0
2005-01-24 08:30:00,6.731,6.771,6.633,6.73,400000.0
2005-01-24 08:40:00,6.741,6.776,6.646,6.749,1300000.0
2005-01-24 08:45:00,6.753,6.789,6.638,6.73,1200000.0
2005-01-24 08:50:00,6.743,6.759,6.674,6.738,400000.0
2005-01-24 08:55:00,6.741,6.742,6.599,6.685,450000.0
2005-01-24 09:00:00,6.687,6.809,6.604,6.777,1800000.0
2005-01-24 09:05:00,6.709,6.764,6.65,6.696,450000.0
2005-01-24 09:10:00,6.729,6.763,6.579,6.669,1850000.0
2005-01-24 09:15:00,6.68,6.799,6.627,6.718,900000.0
2005-01-24 09:20:00,6.702,6.752,6.643,6.752,250000.0
2005-01-24 09:25:00,6.755,6.767,6.624,6.743,1250000.0
2005-01-24 09:30:00,6.662,6.766,6.612,6.739,1150000.0
2005-01-24 09:35:00,6.688,6.773,6.626,6.739,1350000.0
2005-01-24 09:40:00,6.635,6.769,6.586,6.689,1100000.0
2005-01-24 09:45:00,6.658,6.773,6.623,6.688,1100000.0
2005-01-24 09:50:00,6.674,6.806,6.608,6.736,2000000.0
2005-01-24 09:55:00,6.731,6.783,6.637,6.781,1250000.0
2005-01-24 10:00:00,6.757,6.795,6.646,6.678,2200000.0
2005-01-24 10:05:00,6.613,6.792,6.585,6.792,1550000.0
2005-01-24 10:10:00,6.776,6.789,6.63,6.667,1400000.0
2005-01-24 10:15:00,6.711,6.743,6.648,6.661,400000.0
2005-01-24 10:20:00,6.647,6.792,6.641,6.792,1300000.0
2005-01-24 10:25:00,6.681,6.794,6.638,6.751,2400000.0
2005-01-24 10:30:00,6.703,6.761,6.641,6.694,400000.0
2005-01-24 10:35:00,6.668,6.798,6.659,6.755,800000.0
2005-01-24 10:40:00,6.733,6.773,6.607,6.748,2200000.0
2005-01-24 10:55:00,6.745,6.813,6.603,6.608,2050000.0
2005-01-24 11:00:00,6.686,6.776,6.612,6.655,900000.0
2005-01-24 11:05:00,6.588,6.803,6.577,6.755,2200000.0
2005-01-24 11:10:00,6.651,6.81,6.578,6.731,1800000.0
2005-01-24 11:15:00,6.623,6.745,6.62,6.703,400000.0
2005-01-24 11:25:00,6.706,6.812,6.685,6.724,500000.0
2005-01-24 11:30:00,6.799,6.83,6.697,6.697,500000.0
2005-01-24 11:40:00,6.791,6.791,6.686,6.78,350000.0
2005-01-24 11:45:00,6.755,6.849,6.684,6.745,750000.0
2005-01-24 11:50:00,6.813,6.813,6.7,6.763,550000.0
2005-01-24 11:55:00,6.754,6.813,6.664,6.732,1600000.0
2005-01-24 12:00:00,6.804,6.838,6.697,6.697,850000.0
2005-01-24 12:05:00,6.798,6.798,6.637,6.727,450000.0
2005-01-24 12:10:00,6.717,6.796,6.684,6.763,700000.0
2005-01-24 12:15:00,6.767,6.799,6.742,6.798,400000.0
2005-01-24 12:20:00,6.729,6.822,6.656,6.739,900000.0
2005-01-24 12:25:00,6.754,6.829,6.671,6.741,1050000.0
2005-01-24 12:30:00,6.67,6.806,6.642,6.642,1000000.0
2005-01-24 12:35:00,6.81,6.841,6.666,6.759,1400000.0
2005-01-24 12:40:00,6.739,6.814,6.66,6.708,1950000.0
2005-01-24 12:45:00,6.734,6.822,6.668,6.743,1250000.0
2005-01-24 12:50:00,6.757,6.852,6.683,6.741,1350000.0
2005-01-24 12:55:00,6.75,6.859,6.712,6.712,900000.0
2005-01-24 13:00:00,6.645,6.806,6.642,6.678,1250000.0
2005-01-24 13:10:00,6.756,6.809,6.673,6.796,850000.0
2005-01-24 13:20:00,6.705,6.768,6.64,6.656,350000.0
2005-01-24 13:25:00,6.684,6.814,6.67,6.774,1250000.0
2005-01-24 13:30:00,6.806,6.806,6.65,6.68,1250000.0
2005-01-24 13:35:00,6.705,6.795,6.652,6.795,400000.0
2005-01-24 13:40:00,6.793,6.793,6.693,6.771,350000.0
2005-01-24 13:45:00,6.708,6.81,6.686,6.763,400000.0
2005-01-24 13:50:00,6.77,6.812,6.675,6.769,700000.0
2005-01-24 13:55:00,6.746,6.787,6.709,6.739,350000.0
2005-01-24 14:00:00,6.744,6.788,6.651,6.772,1450000.0
2005-01-24 14:05:00,6.769,6.809,6.656,6.697,1700000.0
2005-01-24 14:10:00,6.735,6.797,6.708,6.797,850000.0
2005-01-24 14:15:00,6.674,6.807,6.674,6.715,500000.0
2005-01-24 14:25:00,6.737,6.783,6.651,6.744,1150000.0
2005-01-24 14:30:00,6.713,6.839,6.665,6.763,950000.0
2005-01-24 14:35:00,6.764,6.818,6.673,6.795,1300000.0
2005-01-24 14:40:00,6.713,6.771,6.668,6.692,400000.0
2005-01-24 14:45:00,6.733,6.777,6.641,6.766,350000.0
2005-01-24 14:55:00,6.744,6.773,6.653,6.735,1300000.0
2005-01-24 15:00:00,6.673,6.794,6.671,6.754,900000.0
2005-01-24 15:05:00,6.761,6.786,6.623,6.671,850000.0
2005-01-24 15:10:00,6.698,6.79,6.645,6.79,850000.0
2005-01-24 15:15:00,6.734,6.794,6.662,6.733,450000.0
2005-01-24 15:20:00,6.717,6.793,6.645,6.776,1400000.0
2005-01-24 15:25:00,6.796,6.842,6.703,6.821,1750000.0
2005-01-24 15:30:00,6.779,6.832,6.663,6.663,2200000.0
2005-01-24 15:35:00,6.726,6.831,6.69,6.815,2100000.0
2005-01-24 15:40:00,6.699,6.844,6.658,6.806,2000000.0
2005-01-24 15:45:00,6.809,6.859,6.674,6.812,2100000.0
2005-01-24 15:50:00,6.744,6.853,6.676,6.819,2200000.0
2005-01-24 15:55:00,6.693,6.84,6.655,6.756,2350000.0
2005-01-24 16:00:00,6.801,6.87,6.688,6.768,1500000.0
2005-01-24 16:05:00,6.739,6.863,6.704,6.838,2000000.0
2005-01-24 16:10:00,6.796,6.852,6.673,6.762,2300000.0
2005-01-24 16:15:00,6.857,6.887,6.697,6.791,1950000.0
2005-01-24 16:20:00,6.839,6.894,6.704,6.846,2450000.0
2005-01-24 16:25:00,6.815,6.853,6.701,6.766,2000000.0
2005-01-24 16:30:00,6.748,6.856,6.697,6.838,1650000.0
2005-01-24 16:35:00,6.747,6.854,6.707,6.774,1000000.0
2005-01-24 16:40:00,6.744,6.876,6.706,6.706,1250000.0
2005-01-24 16:45:00,6.718,6.861,6.705,6.708,1800000.0
2005-01-24 16:50:00,6.712,6.819,6.67,6.679,500000.0
2005-01-24 16:55:00,6.815,6.879,6.723,6.75,1750000.0
2005-01-24 17:00:00,6.822,6.829,6.696,6.782,1750000.0
2005-01-24 17:05:00,6.83,6.864,6.664,6.742,1700000.0
2005-01-24 17:10:00,6.803,6.849,6.669,6.78,2150000.0
2005-01-24 17:15:00,6.708,6.831,6.684,6.798,1150000.0
2005-01-24 17:20:00,6.756,6.828,6.659,6.718,1500000.0
2005-01-24 17:25:00,6.801,6.831,6.684,6.825,2300000.0
2005-01-24 17:30:00,6.783,6.852,6.694,6.833,1850000.0
2005-01-24 17:35:00,6.768,6.833,6.687,6.705,1250000.0
2005-01-24 17:40:00,6.699,6.871,6.69,6.809,1250000.0
2005-01-24 17:45:00,6.736,6.865,6.715,6.795,1400000.0
2005-01-24 17:50:00,6.824,6.875,6.675,6.833,1800000.0
2005-01-24 17:55:00,6.748,6.873,6.712,6.833,1950000.0
2005-01-24 18:00:00,6.78,6.841,6.687,6.754,750000.0
2005-01-24 18:05:00,6.821,6.826,6.67,6.792,500000.0
2005-01-24 18:10:00,6.805,6.827,6.686,6.81,1550000.0
2005-01-24 18:15:00,6.839,6.854,6.677,6.802,1850000.0
2005-01-24 18:20:00,6.731,6.847,6.675,6.731,1350000.0
2005-01-24 18:25:00,6.709,6.806,6.698,6.806,500000.0
2005-01-24 18:30:00,6.799,6.828,6.709,6.817,750000.0
2005-01-24 18:35:00,6.753,6.832,6.649,6.796,2250000.0
2005-01-24 18:40:00,6.728,6.83,6.665,6.816,1950000.0
2005-01-24 18:45:00,6.719,6.829,6.637,6.728,1550000.0
2005-01-24 18:50:00,6.753,6.835,6.702,6.808,1450000.0
2005-01-24 18:55:00,6.749,6.888,6.716,6.775,1750000.0
2005-01-24 19:00:00,6.762,6.85,6.692,6.711,1300000.0
2005-01-24 19:05:00,6.799,6.874,6.694,6.765,1300000.0
2005-01-24 19:10:00,6.797,6.823,6.667,6.678,850000.0
2005-01-24 19:15:00,6.758,6.875,6.708,6.856,1700000.0
2005-01-24 19:20:00,6.816,6.87,6.718,6.718,1050000.0
2005-01-24 19:25:00,6.838,6.856,6.662,6.819,1300000.0
2005-01-24 19:30:00,6.838,6.852,6.706,6.814,2300000.0
2005-01-24 19:35:00,6.784,6.874,6.699,6.753,1250000.0
2005-01-24 19:40:00,6.76,6.852,6.685,6.754,1200000.0
2005-01-24 19:45:00,6.772,6.845,6.698,6.724,850000.0
2005-01-24 19:50:00,6.71,6.843,6.71,6.735,950000.0
2005-01-24 19:55:00,6.7,6.828,6.668,6.738,950000.0
2005-01-24 20:00:00,6.795,6.802,6.703,6.788,500000.0
2005-01-24 20:05:00,6.842,6.888,6.703,6.739,700000.0
2005-01-24 20:10:00,6.744,6.835,6.705,6.717,750000.0
2005-01-24 20:15:00,6.795,6.841,6.701,6.801,850000.0
2005-01-24 20:20:00,6.823,6.837,6.682,6.764,1500000.0
2005-01-24 20:25:00,6.817,6.817,6.693,6.778,650000.0
2005-01-24 20:30:00,6.789,6.845,6.685,6.729,650000.0
2005-01-24 20:35:00,6.732,6.732,6.726,6.726,100000.0
2005-01-24 20:45:00,6.765,6.777,6.673,6.725,400000.0
2005-01-24 21:00:00,6.777,6.806,6.686,6.806,350000.0
2005-01-24 21:05:00,6.793,6.793,6.694,6.754,550000.0
2005-01-24 21:20:00,6.804,6.804,6.724,6.724,150000.0
2005-01-24 21:30:00,6.653,6.772,6.653,6.719,550000.0
2005-01-24 21:50:00,6.783,6.785,6.693,6.729,400000.0
2005-01-24 22:05:00,6.727,6.793,6.727,6.793,100000.0
2005-01-24 22:10:00,6.789,6.81,6.709,6.799,600000.0
2005-01-24 22:30:00,6.737,6.744,6.698,6.707,400000.0
2005-01-24 22:40:00,6.795,6.795,6.703,6.739,200000.0
2005-01-24 22:45:00,6.786,6.786,6.685,6.725,200000.0
2005-01-24 23:05:00,6.783,6.783,6.692,6.735,300000.0
2005-01-24 23:10:00,6.774,6.814,6.685,6.709,600000.0
2005-01-24 23:15:00,6.761,6.774,6.674,6.714,300000.0
2005-01-24 23:35:00,6.766,6.766,6.666,6.704,200000.0
2005-01-25 00:00:00,6.83,6.85,6.64,6.69,200000.0
2005-01-25 00:05:00,6.765,6.765,6.673,6.709,200000.0
2005-01-25 00:35:00,6.68,6.784,6.68,6.771,150000.0
2005-01-25 00:40:00,6.764,6.775,6.661,6.702,550000.0
2005-01-25 00:45:00,6.695,6.758,6.695,6.701,200000.0
2005-01-25 01:30:00,6.686,6.804,6.662,6.754,400000.0
2005-01-25 02:05:00,6.766,6.766,6.675,6.762,550000.0
2005-01-25 02:10:00,6.77,6.77,6.663,6.669,300000.0
2005-01-25 02:20:00,6.752,6.798,6.653,6.741,650000.0
2005-01-25 02:25:00,6.767,6.767,6.682,6.714,200000.0
2005-01-25 02:35:00,6.673,6.745,6.656,6.741,250000.0
2005-01-25 02:55:00,6.754,6.784,6.655,6.749,650000.0
2005-01-25 03:00:00,6.781,6.791,6.653,6.689,500000.0
2005-01-25 03:05:00,6.695,6.792,6.661,6.792,650000.0
2005-01-25 03:15:00,6.77,6.788,6.714,6.72,550000.0
2005-01-25 03:20:00,6.755,6.755,6.65,6.687,200000.0
2005-01-25 03:30:00,6.763,6.778,6.684,6.725,350000.0
2005-01-25 03:35:00,6.691,6.768,6.67,6.713,300000.0
2005-01-25 03:40:00,6.757,6.757,6.656,6.695,200000.0
2005-01-25 03:45:00,6.724,6.803,6.643,6.725,550000.0
2005-01-25 03:50:00,6.674,6.77,6.606,6.749,1400000.0
2005-01-25 03:55:00,6.743,6.743,6.642,6.683,200000.0
2005-01-25 04:00:00,6.755,6.785,6.694,6.716,400000.0
2005-01-25 04:05:00,6.753,6.753,6.653,6.689,350000.0
2005-01-25 04:10:00,6.735,6.738,6.643,6.724,600000.0
2005-01-25 04:20:00,6.743,6.743,6.66,6.693,200000.0
2005-01-25 04:25:00,6.635,6.799,6.635,6.671,550000.0
2005-01-25 04:30:00,6.709,6.79,6.656,6.743,700000.0
2005-01-25 04:35:00,6.779,6.779,6.665,6.741,600000.0
2005-01-25 04:40:00,6.75,6.758,6.671,6.744,500000.0
2005-01-25 04:45:00,6.746,6.746,6.646,6.685,200000.0
2005-01-25 04:50:00,6.757,6.757,6.673,6.705,200000.0
2005-01-25 04:55:00,6.674,6.781,6.671,6.734,800000.0
2005-01-25 05:00:00,6.681,6.681,6.674,6.674,150000.0
2005-01-25 05:05:00,6.681,6.681,6.681,6.681,100000.0
2005-01-25 05:15:00,6.755,6.755,6.663,6.699,200000.0
2005-01-25 05:20:00,6.747,6.747,6.646,6.685,200000.0
2005-01-25 05:30:00,6.744,6.756,6.672,6.705,350000.0
2005-01-25 05:40:00,6.75,6.791,6.7,6.791,150000.0
2005-01-25 06:00:00,6.755,6.786,6.637,6.695,600000.0
2005-01-25 06:05:00,6.75,6.757,6.648,6.755,400000.0
2005-01-25 06:10:00,6.742,6.742,6.642,6.683,200000.0
2005-01-25 06:15:00,6.754,6.754,6.645,6.685,400000.0
2005-01-25 06:20:00,6.745,6.745,6.653,6.689,200000.0
2005-01-25 06:25:00,6.748,6.772,6.653,6.747,700000.0
2005-01-25 06:30:00,6.728,6.728,6.642,6.642,100000.0
2005-01-25 06:35:00,6.774,6.776,6.635,6.767,550000.0
2005-01-25 06:40:00,6.704,6.774,6.68,6.743,900000.0
2005-01-25 06:45:00,6.779,6.781,6.656,6.776,700000.0
2005-01-25 06:50:00,6.687,6.804,6.662,6.78,400000.0
2005-01-25 06:55:00,6.757,6.757,6.674,6.705,200000.0
2005-01-25 07:00:00,6.744,6.744,6.638,6.676,200000.0
2005-01-25 07:15:00,6.741,6.748,6.684,6.742,400000.0
2005-01-25 07:20:00,6.739,6.743,6.627,6.688,500000.0
2005-01-25 07:25:00,6.746,6.746,6.649,6.725,200000.0
2005-01-25 07:30:00,6.746,6.759,6.676,6.709,350000.0
2005-01-25 07:35:00,6.733,6.767,6.643,6.712,650000.0
2005-01-25 07:40:00,6.647,6.742,6.622,6.742,450000.0
2005-01-25 07:45:00,6.753,6.754,6.753,6.754,100000.0
2005-01-25 07:50:00,6.694,6.792,6.653,6.759,900000.0
2005-01-25 07:55:00,6.725,6.757,6.666,6.698,400000.0
2005-01-25 08:00:00,6.772,6.793,6.648,6.736,550000.0
2005-01-25 08:05:00,6.698,6.801,6.661,6.698,1550000.0
2005-01-25 08:10:00,6.756,6.825,6.656,6.709,700000.0
2005-01-25 08:15:00,6.656,6.788,6.653,6.709,1050000.0
2005-01-25 08:20:00,6.783,6.843,6.618,6.715,2000000.0
2005-01-25 08:25:00,6.709,6.784,6.606,6.74,1100000.0
2005-01-25 08:30:00,6.751,6.757,6.672,6.689,700000.0
2005-01-25 08:35:00,6.666,6.776,6.592,6.734,850000.0
2005-01-25 08:45:00,6.788,6.848,6.705,6.765,550000.0
2005-01-25 08:50:00,6.712,6.861,6.712,6.795,300000.0
2005-01-25 08:55:00,6.827,6.827,6.64,6.738,950000.0
2005-01-25 09:00:00,6.772,6.859,6.704,6.706,550000.0
2005-01-25 09:05:00,6.753,6.828,6.677,6.798,1150000.0
2005-01-25 09:10:00,6.775,6.817,6.692,6.699,1500000.0
2005-01-25 09:15:00,6.708,6.791,6.678,6.78,800000.0
2005-01-25 09:20:00,6.713,6.798,6.619,6.749,1450000.0
2005-01-25 09:25:00,6.781,6.784,6.653,6.658,600000.0
2005-01-25 09:30:00,6.707,6.82,6.628,6.757,1150000.0
2005-01-25 09:40:00,6.737,6.793,6.668,6.71,1300000.0
2005-01-25 09:45:00,6.65,6.771,6.65,6.683,200000.0
2005-01-25 09:50:00,6.679,6.789,6.645,6.752,1100000.0
2005-01-25 09:55:00,6.676,6.757,6.653,6.724,400000.0
2005-01-25 10:00:00,6.738,6.763,6.65,6.677,400000.0
2005-01-25 10:05:00,6.693,6.776,6.618,6.776,450000.0
2005-01-25 10:15:00,6.782,6.784,6.642,6.724,1600000.0
2005-01-25 10:25:00,6.675,6.821,6.662,6.761,700000.0
2005-01-25 10:55:00,6.776,6.868,6.665,6.665,450000.0
2005-01-25 11:00:00,6.789,6.789,6.658,6.721,400000.0
2005-01-25 11:05:00,6.758,6.816,6.653,6.797,1150000.0
2005-01-25 11:10:00,6.756,6.779,6.648,6.746,350000.0
2005-01-25 11:20:00,6.746,6.779,6.669,6.702,400000.0
2005-01-25 11:30:00,6.773,6.783,6.634,6.738,1550000.0
2005-01-25 11:40:00,6.773,6.773,6.67,6.768,350000.0
2005-01-25 11:50:00,6.707,6.784,6.63,6.7,1350000.0
2005-01-25 11:55:00,6.703,6.791,6.646,6.726,1150000.0
2005-01-25 12:00:00,6.73,6.764,6.574,6.585,1250000.0
2005-01-25 12:05:00,6.709,6.751,6.58,6.659,1150000.0
2005-01-25 12:10:00,6.698,6.741,6.604,6.631,1300000.0
2005-01-25 12:15:00,6.662,6.735,6.618,6.653,400000.0
2005-01-25 12:20:00,6.708,6.754,6.621,6.704,1500000.0
2005-01-25 12:25:00,6.734,6.819,6.65,6.65,500000.0
2005-01-25 12:30:00,6.719,6.744,6.601,6.618,1050000.0
2005-01-25 12:40:00,6.689,6.74,6.626,6.648,500000.0
2005-01-25 12:50:00,6.646,6.781,6.646,6.727,500000.0
2005-01-25 13:05:00,6.586,6.792,6.586,6.639,1250000.0
2005-01-25 13:15:00,6.732,6.755,6.638,6.755,450000.0
2005-01-25 13:25:00,6.718,6.764,6.629,6.669,400000.0
2005-01-25 13:30:00,6.62,6.758,6.62,6.65,350000.0
2005-01-25 13:45:00,6.68,6.754,6.639,6.713,900000.0
2005-01-25 13:50:00,6.767,6.773,6.633,6.687,800000.0
2005-01-25 13:55:00,6.743,6.761,6.61,6.739,750000.0
2005-01-25 14:00:00,6.778,6.816,6.681,6.797,700000.0
2005-01-25 14:05:00,6.741,6.757,6.623,6.68,650000.0
2005-01-25 14:10:00,6.737,6.737,6.639,6.667,350000.0
2005-01-25 14:15:00,6.731,6.825,6.648,6.789,850000.0
2005-01-25 14:20:00,6.729,6.778,6.623,6.772,850000.0
2005-01-25 14:25:00,6.69,6.801,6.626,6.716,1450000.0
2005-01-25 14:35:00,6.668,6.775,6.644,6.753,550000.0
2005-01-25 14:40:00,6.629,6.702,6.608,6.702,450000.0
2005-01-25 14:45:00,6.706,6.743,6.646,6.72,400000.0
2005-01-25 14:50:00,6.657,6.738,6.609,6.609,400000.0
2005-01-25 15:00:00,6.654,6.777,6.634,6.701,450000.0
2005-01-25 15:05:00,6.691,6.709,6.574,6.685,750000.0
2005-01-25 15:10:00,6.638,6.733,6.585,6.733,800000.0
2005-01-25 15:15:00,6.615,6.738,6.606,6.675,1050000.0
2005-01-25 15:20:00,6.706,6.733,6.628,6.716,350000.0
2005-01-25 15:25:00,6.725,6.741,6.6,6.655,1900000.0
2005-01-25 15:30:00,6.601,6.7,6.548,6.661,1350000.0
2005-01-25 15:35:00,6.641,6.721,6.57,6.625,2150000.0
2005-01-25 15:40:00,6.598,6.796,6.575,6.707,2000000.0
2005-01-25 15:45:00,6.723,6.732,6.592,6.621,850000.0
2005-01-25 15:50:00,6.639,6.751,6.588,6.719,1700000.0
2005-01-25 15:55:00,6.573,6.767,6.563,6.668,2350000.0
2005-01-25 16:00:00,6.701,6.783,6.588,6.684,2450000.0
2005-01-25 16:05:00,6.64,6.752,6.61,6.668,1250000.0
2005-01-25 16:10:00,6.693,6.754,6.588,6.671,2300000.0
2005-01-25 16:15:00,6.724,6.753,6.593,6.623,1800000.0
2005-01-25 16:20:00,6.745,6.779,6.617,6.743,2450000.0
2005-01-25 16:25:00,6.701,6.752,6.599,6.599,1650000.0
2005-01-25 16:30:00,6.63,6.747,6.622,6.641,450000.0
2005-01-25 16:35:00,6.731,6.734,6.593,6.727,1450000.0
2005-01-25 16:40:00,6.746,6.747,6.613,6.664,950000.0
2005-01-25 16:45:00,6.594,6.743,6.589,6.697,1850000.0
2005-01-25 16:50:00,6.747,6.779,6.617,6.66,1050000.0
2005-01-25 16:55:00,6.632,6.74,6.619,6.685,800000.0
2005-01-25 17:00:00,6.645,6.757,6.585,6.68,1750000.0
2005-01-25 17:05:00,6.754,6.774,6.593,6.642,1550000.0
2005-01-25 17:10:00,6.696,6.8,6.583,6.7,2150000.0
2005-01-25 17:15:00,6.612,6.782,6.571,6.716,2050000.0
2005-01-25 17:20:00,6.67,6.728,6.584,6.617,1850000.0
2005-01-25 17:25:00,6.669,6.74,6.566,6.699,2300000.0
2005-01-25 17:30:00,6.586,6.742,6.558,6.676,2300000.0
2005-01-25 17:35:00,6.638,6.694,6.516,6.576,2250000.0
2005-01-25 17:40:00,6.565,6.69,6.538,6.633,2150000.0
2005-01-25 17:45:00,6.569,6.695,6.52,6.661,2250000.0
2005-01-25 17:50:00,6.685,6.728,6.548,6.602,1950000.0
2005-01-25 17:55:00,6.579,6.7,6.559,6.603,1600000.0
2005-01-25 18:00:00,6.617,6.671,6.518,6.58,1700000.0
2005-01-25 18:05:00,6.59,6.686,6.492,6.599,2050000.0
2005-01-25 18:10:00,6.611,6.702,6.502,6.657,1350000.0
2005-01-25 18:15:00,6.548,6.736,6.53,6.63,1650000.0
2005-01-25 18:20:00,6.582,6.678,6.528,6.655,1750000.0
2005-01-25 18:25:00,6.598,6.696,6.53,6.646,1750000.0
2005-01-25 18:30:00,6.623,6.678,6.508,6.562,1550000.0
2005-01-25 18:35:00,6.592,6.697,6.535,6.634,2250000.0
2005-01-25 18:40:00,6.624,6.651,6.509,6.575,2200000.0
2005-01-25 18:45:00,6.547,6.664,6.517,6.577,1350000.0
2005-01-25 18:50:00,6.648,6.708,6.533,6.637,2000000.0
2005-01-25 18:55:00,6.566,6.666,6.502,6.588,2000000.0
2005-01-25 19:00:00,6.608,6.709,6.519,6.572,1850000.0
2005-01-25 19:05:00,6.614,6.688,6.538,6.617,1200000.0
2005-01-25 19:10:00,6.64,6.686,6.518,6.634,1550000.0
2005-01-25 19:15:00,6.601,6.69,6.558,6.684,1650000.0
2005-01-25 19:20:00,6.539,6.739,6.539,6.566,2200000.0
2005-01-25 19:25:00,6.636,6.701,6.54,6.634,1350000.0
2005-01-25 19:30:00,6.604,6.737,6.565,6.69,2250000.0
2005-01-25 19:35:00,6.575,6.688,6.554,6.634,1500000.0
2005-01-25 19:40:00,6.626,6.679,6.53,6.613,1600000.0
2005-01-25 19:45:00,6.614,6.687,6.503,6.563,2000000.0
2005-01-25 19:50:00,6.627,6.627,6.518,6.524,650000.0
2005-01-25 19:55:00,6.529,6.684,6.519,6.519,1000000.0
2005-01-25 20:00:00,6.57,6.657,6.488,6.657,950000.0
2005-01-25 20:05:00,6.628,6.657,6.509,6.547,650000.0
2005-01-25 20:10:00,6.614,6.66,6.51,6.51,1200000.0
2005-01-25 20:15:00,6.568,6.674,6.491,6.664,2000000.0
2005-01-25 20:20:00,6.612,6.676,6.491,6.623,2150000.0
2005-01-25 20:25:00,6.584,6.669,6.491,6.491,1100000.0
2005-01-25 20:30:00,6.534,6.621,6.506,6.545,500000.0
2005-01-25 20:35:00,6.616,6.616,6.538,6.572,200000.0
2005-01-25 21:00:00,6.634,6.647,6.519,6.612,500000.0
2005-01-25 21:05:00,6.623,6.623,6.544,6.544,100000.0
2005-01-25 21:20:00,6.576,6.576,6.576,6.576,50000.0
2005-01-25 21:40:00,6.615,6.615,6.523,6.559,200000.0
2005-01-25 21:55:00,6.605,6.605,6.505,6.544,200000.0
2005-01-25 22:15:00,6.631,6.631,6.547,6.604,250000.0
2005-01-25 22:25:00,6.625,6.625,6.541,6.574,200000.0
2005-01-25 22:35:00,6.636,6.636,6.552,6.584,200000.0
2005-01-25 23:10:00,6.627,6.627,6.526,6.565,200000.0
2005-01-25 23:15:00,6.633,6.633,6.549,6.583,200000.0
2005-01-26 00:00:00,6.69,6.84,6.578,6.609,500000.0
2005-01-26 00:05:00,6.635,6.635,6.543,6.579,200000.0
2005-01-26 00:20:00,6.561,6.638,6.554,6.624,250000.0
2005-01-26 00:55:00,6.624,6.624,6.524,6.563,200000.0
2005-01-26 01:05:00,6.625,6.625,6.533,6.569,200000.0
2005-01-26 01:45:00,6.636,6.636,6.552,6.584,200000.0
2005-01-26 02:20:00,6.634,6.661,6.541,6.616,300000.0
2005-01-26 02:25:00,6.633,6.671,6.545,6.581,400000.0
2005-01-26 02:35:00,6.588,6.648,6.564,6.564,250000.0
2005-01-26 02:50:00,6.657,6.657,6.573,6.605,200000.0
2005-01-26 03:00:00,6.691,6.691,6.542,6.583,300000.0
2005-01-26 03:05:00,6.658,6.658,6.545,6.584,400000.0
2005-01-26 03:10:00,6.617,6.681,6.547,6.667,500000.0
2005-01-26 03:15:00,6.645,6.68,6.587,6.596,550000.0
2005-01-26 03:20:00,6.599,6.683,6.543,6.589,500000.0
2005-01-26 03:25:00,6.553,6.553,6.553,6.553,50000.0
2005-01-26 03:30:00,6.549,6.675,6.549,6.644,250000.0
2005-01-26 03:35:00,6.639,6.646,6.637,6.646,150000.0
2005-01-26 03:45:00,6.558,6.684,6.558,6.625,200000.0
2005-01-26 03:50:00,6.617,6.677,6.543,6.543,300000.0
2005-01-26 03:55:00,6.644,6.678,6.558,6.648,600000.0
2005-01-26 04:10:00,6.645,6.645,6.553,6.645,250000.0
2005-01-26 04:20:00,6.629,6.634,6.598,6.598,150000.0
2005-01-26 04:25:00,6.598,6.657,6.539,6.587,600000.0
2005-01-26 04:30:00,6.598,6.676,6.553,6.599,450000.0
2005-01-26 04:35:00,6.565,6.679,6.56,6.632,750000.0
2005-01-26 04:40:00,6.604,6.651,6.564,6.599,400000.0
2005-01-26 04:50:00,6.645,6.651,6.543,6.596,500000.0
2005-01-26 04:55:00,6.596,6.666,6.571,6.635,300000.0
2005-01-26 05:00:00,6.599,6.648,6.564,6.634,500000.0
2005-01-26 05:05:00,6.641,6.684,6.633,6.637,350000.0
2005-01-26 05:10:00,6.631,6.723,6.558,6.681,500000.0
2005-01-26 05:15:00,6.679,6.683,6.54,6.54,200000.0
2005-01-26 05:20:00,6.537,6.68,6.537,6.634,450000.0
2005-01-26 05:25:00,6.543,6.684,6.543,6.633,600000.0
2005-01-26 05:30:00,6.64,6.694,6.598,6.647,900000.0
2005-01-26 05:35:00,6.655,6.655,6.563,6.599,200000.0
2005-01-26 05:40:00,6.563,6.649,6.543,6.543,450000.0
2005-01-26 05:45:00,6.603,6.653,6.511,6.638,700000.0
2005-01-26 05:50:00,6.66,6.687,6.555,6.613,1400000.0
2005-01-26 05:55:00,6.605,6.677,6.537,6.672,750000.0
2005-01-26 06:00:00,6.62,6.698,6.554,6.611,1600000.0
2005-01-26 06:05:00,6.666,6.703,6.543,6.564,1450000.0
2005-01-26 06:10:00,6.651,6.708,6.565,6.613,950000.0
2005-01-26 06:15:00,6.656,6.709,6.572,6.623,1550000.0
2005-01-26 06:20:00,6.635,6.693,6.556,6.6,1300000.0
2005-01-26 06:25:00,6.653,6.701,6.537,6.701,1300000.0
2005-01-26 06:30:00,6.663,6.698,6.562,6.605,1200000.0
2005-01-26 06:35:00,6.628,6.698,6.537,6.599,1350000.0
2005-01-26 06:40:00,6.604,6.695,6.562,6.562,900000.0
2005-01-26 06:45:00,6.669,6.669,6.525,6.589,950000.0
2005-01-26 06:50:00,6.589,6.677,6.589,6.654,300000.0
2005-01-26 06:55:00,6.627,6.681,6.55,6.657,500000.0
2005-01-26 07:00:00,6.593,6.686,6.564,6.657,550000.0
2005-01-26 07:05:00,6.549,6.721,6.549,6.69,850000.0
2005-01-26 07:10:00,6.574,6.673,6.532,6.634,850000.0
2005-01-26 07:15:00,6.647,6.678,6.558,6.558,600000.0
2005-01-26 07:20:00,6.659,6.671,6.574,6.664,650000.0
2005-01-26 07:25:00,6.574,6.639,6.518,6.603,450000.0
2005-01-26 07:30:00,6.607,6.664,6.529,6.632,1200000.0
2005-01-26 07:35:00,6.603,6.637,6.529,6.603,650000.0
2005-01-26 07:40:00,6.595,6.694,6.519,6.595,1450000.0
2005-01-26 07:45:00,6.629,6.648,6.544,6.613,300000.0
2005-01-26 07:50:00,6.564,6.662,6.533,6.608,1050000.0
2005-01-26 07:55:00,6.636,6.636,6.536,6.565,350000.0
2005-01-26 08:00:00,6.636,6.672,6.519,6.536,750000.0
2005-01-26 08:05:00,6.557,6.653,6.513,6.578,1550000.0
2005-01-26 08:10:00,6.641,6.659,6.506,6.624,1100000.0
2005-01-26 08:15:00,6.598,6.716,6.573,6.589,1150000.0
2005-01-26 08:20:00,6.556,6.72,6.532,6.573,1450000.0
2005-01-26 08:25:00,6.578,6.701,6.551,6.653,1950000.0
2005-01-26 08:30:00,6.659,6.691,6.553,6.598,1600000.0
2005-01-26 08:35:00,6.572,6.686,6.553,6.581,1500000.0
2005-01-26 08:40:00,6.635,6.694,6.581,6.639,1600000.0
2005-01-26 08:45:00,6.653,6.682,6.51,6.579,1350000.0
2005-01-26 08:50:00,6.511,6.676,6.511,6.583,1500000.0
2005-01-26 08:55:00,6.669,6.673,6.516,6.619,2050000.0
2005-01-26 09:00:00,6.593,6.657,6.499,6.542,850000.0
2005-01-26 09:05:00,6.587,6.675,6.511,6.546,1700000.0
2005-01-26 09:10:00,6.627,6.663,6.496,6.658,1550000.0
2005-01-26 09:15:00,6.601,6.693,6.552,6.622,1300000.0
2005-01-26 09:20:00,6.596,6.653,6.527,6.583,1100000.0
2005-01-26 09:25:00,6.683,6.714,6.531,6.545,1000000.0
2005-01-26 09:30:00,6.579,6.694,6.526,6.629,1800000.0
2005-01-26 09:35:00,6.562,6.67,6.503,6.648,1300000.0
2005-01-26 09:40:00,6.551,6.676,6.52,6.661,1150000.0
2005-01-26 09:45:00,6.532,6.659,6.477,6.582,1300000.0
2005-01-26 09:50:00,6.58,6.669,6.493,6.511,1650000.0
2005-01-26 09:55:00,6.622,6.673,6.548,6.667,800000.0
2005-01-26 10:00:00,6.605,6.605,6.483,6.541,800000.0
2005-01-26 10:05:00,6.476,6.623,6.449,6.623,400000.0
2005-01-26 10:10:00,6.638,6.668,6.487,6.514,1050000.0
2005-01-26 10:15:00,6.611,6.724,6.54,6.603,1250000.0
2005-01-26 10:20:00,6.566,6.681,6.505,6.681,2700000.0
2005-01-26 10:30:00,6.553,6.627,6.553,6.583,350000.0
2005-01-26 10:35:00,6.545,6.66,6.51,6.622,1300000.0
2005-01-26 10:40:00,6.632,6.696,6.555,6.555,400000.0
2005-01-26 10:45:00,6.635,6.682,6.573,6.664,400000.0
2005-01-26 10:50:00,6.588,6.673,6.488,6.585,2250000.0
2005-01-26 10:55:00,6.628,6.718,6.533,6.543,1250000.0
2005-01-26 11:10:00,6.646,6.657,6.548,6.618,550000.0
2005-01-26 11:15:00,6.572,6.683,6.548,6.683,550000.0
2005-01-26 11:25:00,6.583,6.691,6.56,6.599,500000.0
2005-01-26 11:30:00,6.671,6.709,6.543,6.644,1900000.0
2005-01-26 11:35:00,6.642,6.679,6.537,6.598,1000000.0
2005-01-26 11:40:00,6.581,6.717,6.548,6.643,800000.0
2005-01-26 11:45:00,6.567,6.681,6.528,6.654,1450000.0
2005-01-26 11:50:00,6.589,6.684,6.547,6.633,1000000.0
2005-01-26 11:55:00,6.624,6.683,6.528,6.604,1150000.0
2005-01-26 12:00:00,6.671,6.671,6.547,6.549,1400000.0
2005-01-26 12:05:00,6.652,6.681,6.54,6.599,1150000.0
2005-01-26 12:10:00,6.605,6.658,6.523,6.561,850000.0
2005-01-26 12:15:00,6.663,6.685,6.589,6.589,450000.0
2005-01-26 12:20:00,6.649,6.687,6.564,6.67,1100000.0
2005-01-26 12:25:00,6.671,6.704,6.556,6.568,950000.0
2005-01-26 12:30:00,6.581,6.704,6.579,6.659,800000.0
2005-01-26 12:35:00,6.701,6.703,6.607,6.607,500000.0
2005-01-26 12:40:00,6.588,6.765,6.517,6.547,1000000.0
2005-01-26 12:45:00,6.608,6.692,6.544,6.591,400000.0
2005-01-26 12:50:00,6.533,6.684,6.5,6.658,1000000.0
2005-01-26 12:55:00,6.655,6.72,6.557,6.588,1250000.0
2005-01-26 13:00:00,6.66,6.723,6.543,6.602,1300000.0
2005-01-26 13:05:00,6.687,6.693,6.538,6.62,950000.0
2005-01-26 13:15:00,6.684,6.699,6.591,6.699,450000.0
2005-01-26 13:20:00,6.563,6.701,6.561,6.615,1200000.0
2005-01-26 13:25:00,6.662,6.699,6.551,6.661,1250000.0
2005-01-26 13:30:00,6.709,6.709,6.548,6.548,1400000.0
2005-01-26 13:35:00,6.591,6.663,6.523,6.643,450000.0
2005-01-26 13:45:00,6.614,6.691,6.534,6.633,850000.0
2005-01-26 13:50:00,6.594,6.693,6.553,6.607,450000.0
2005-01-26 14:00:00,6.697,6.718,6.598,6.702,700000.0
2005-01-26 14:05:00,6.652,6.72,6.563,6.594,1450000.0
2005-01-26 14:10:00,6.549,6.682,6.549,6.645,750000.0
2005-01-26 14:15:00,6.62,6.651,6.564,6.592,450000.0
2005-01-26 14:20:00,6.587,6.685,6.587,6.598,350000.0
2005-01-26 14:25:00,6.63,6.689,6.551,6.629,800000.0
2005-01-26 14:30:00,6.6,6.693,6.556,6.608,1200000.0
2005-01-26 14:35:00,6.662,6.689,6.549,6.575,1400000.0
2005-01-26 14:40:00,6.579,6.652,6.558,6.652,450000.0
2005-01-26 14:45:00,6.692,6.694,6.559,6.559,500000.0
2005-01-26 14:50:00,6.594,6.674,6.568,6.63,400000.0
2005-01-26 15:05:00,6.656,6.671,6.633,6.633,400000.0
2005-01-26 15:15:00,6.559,6.676,6.555,6.624,400000.0
2005-01-26 15:20:00,6.644,6.691,6.571,6.688,1450000.0
2005-01-26 15:25:00,6.724,6.755,6.605,6.618,1600000.0
2005-01-26 15:30:00,6.691,6.766,6.6,6.61,2200000.0
2005-01-26 15:35:00,6.651,6.785,6.606,6.711,2200000.0
2005-01-26 15:40:00,6.628,6.761,6.588,6.74,1550000.0
2005-01-26 15:45:00,6.751,6.776,6.621,6.776,2100000.0
2005-01-26 15:50:00,6.65,6.791,6.6,6.761,2200000.0
2005-01-26 15:55:00,6.643,6.816,6.623,6.714,2350000.0
2005-01-26 16:00:00,6.758,6.812,6.639,6.755,2450000.0
2005-01-26 16:05:00,6.733,6.817,6.648,6.793,2000000.0
2005-01-26 16:10:00,6.763,6.813,6.642,6.718,2300000.0
2005-01-26 16:15:00,6.773,6.854,6.654,6.674,1750000.0
2005-01-26 16:20:00,6.81,6.845,6.629,6.771,2450000.0
2005-01-26 16:25:00,6.752,6.817,6.631,6.631,2150000.0
2005-01-26 16:30:00,6.657,6.785,6.611,6.768,1800000.0
2005-01-26 16:35:00,6.677,6.8,6.637,6.699,1500000.0
2005-01-26 16:40:00,6.666,6.772,6.643,6.694,1200000.0
2005-01-26 16:45:00,6.68,6.808,6.628,6.667,1900000.0
2005-01-26 16:50:00,6.688,6.761,6.644,6.686,400000.0
2005-01-26 16:55:00,6.688,6.774,6.672,6.681,400000.0
2005-01-26 17:00:00,6.753,6.769,6.619,6.717,1350000.0
2005-01-26 17:05:00,6.757,6.827,6.602,6.68,1650000.0
2005-01-26 17:10:00,6.736,6.774,6.633,6.653,750000.0
2005-01-26 17:15:00,6.738,6.755,6.623,6.755,800000.0
2005-01-26 17:20:00,6.733,6.834,6.672,6.686,700000.0
2005-01-26 17:25:00,6.76,6.808,6.633,6.772,2300000.0
2005-01-26 17:30:00,6.62,6.808,6.62,6.732,1450000.0
2005-01-26 17:35:00,6.71,6.768,6.612,6.654,1850000.0
2005-01-26 17:40:00,6.654,6.786,6.603,6.752,1900000.0
2005-01-26 17:45:00,6.679,6.779,6.624,6.742,2000000.0
2005-01-26 17:50:00,6.751,6.837,6.595,6.755,2300000.0
2005-01-26 17:55:00,6.673,6.784,6.642,6.723,1200000.0
2005-01-26 18:00:00,6.702,6.829,6.629,6.703,2050000.0
2005-01-26 18:05:00,6.73,6.835,6.645,6.714,2100000.0
2005-01-26 18:10:00,6.674,6.772,6.642,6.735,1500000.0
2005-01-26 18:15:00,6.751,6.779,6.606,6.721,1850000.0
2005-01-26 18:20:00,6.653,6.764,6.608,6.721,2150000.0
2005-01-26 18:25:00,6.668,6.764,6.612,6.712,1750000.0
2005-01-26 18:30:00,6.714,6.754,6.617,6.754,1200000.0
2005-01-26 18:35:00,6.691,6.783,6.623,6.741,2250000.0
2005-01-26 18:40:00,6.76,6.784,6.623,6.701,2200000.0
2005-01-26 18:45:00,6.661,6.808,6.645,6.741,1900000.0
2005-01-26 18:50:00,6.742,6.783,6.652,6.748,1550000.0
2005-01-26 18:55:00,6.673,6.781,6.642,6.743,1600000.0
2005-01-26 19:00:00,6.724,6.82,6.629,6.641,1200000.0
2005-01-26 19:05:00,6.676,6.795,6.646,6.721,2000000.0
2005-01-26 19:15:00,6.757,6.781,6.668,6.781,600000.0
2005-01-26 19:20:00,6.643,6.761,6.63,6.655,1000000.0
2005-01-26 19:25:00,6.704,6.747,6.644,6.706,950000.0
2005-01-26 19:30:00,6.634,6.724,6.607,6.717,500000.0
2005-01-26 19:35:00,6.75,6.755,6.671,6.693,950000.0
2005-01-26 19:40:00,6.734,6.783,6.634,6.783,750000.0
2005-01-26 19:45:00,6.737,6.737,6.636,6.675,200000.0
2005-01-26 19:50:00,6.692,6.799,6.665,6.799,1150000.0
2005-01-26 19:55:00,6.672,6.819,6.672,6.69,1400000.0
2005-01-26 20:00:00,6.741,6.814,6.66,6.725,1950000.0
2005-01-26 20:05:00,6.779,6.795,6.638,6.754,1200000.0
2005-01-26 20:10:00,6.71,6.777,6.639,6.687,1450000.0
2005-01-26 20:15:00,6.746,6.773,6.64,6.773,1200000.0
2005-01-26 20:20:00,6.75,6.779,6.627,6.762,2200000.0
2005-01-26 20:25:00,6.748,6.759,6.622,6.713,950000.0
2005-01-26 20:30:00,6.605,6.713,6.605,6.653,650000.0
2005-01-26 20:35:00,6.726,6.726,6.633,6.669,400000.0
2005-01-26 20:50:00,6.716,6.728,6.691,6.728,250000.0
2005-01-26 21:00:00,6.736,6.736,6.633,6.669,400000.0
2005-01-26 21:05:00,6.733,6.733,6.65,6.683,200000.0
2005-01-26 21:10:00,6.725,6.725,6.626,6.664,200000.0
2005-01-26 21:30:00,6.651,6.735,6.627,6.735,250000.0
2005-01-26 21:35:00,6.712,6.712,6.613,6.653,200000.0
2005-01-26 21:40:00,6.625,6.721,6.599,6.599,350000.0
2005-01-26 21:45:00,6.677,6.677,6.677,6.677,50000.0
2005-01-26 21:50:00,6.715,6.715,6.623,6.659,200000.0
2005-01-26 21:55:00,6.726,6.726,6.642,6.674,200000.0
2005-01-26 22:05:00,6.677,6.743,6.677,6.743,100000.0
2005-01-26 22:10:00,6.715,6.715,6.623,6.659,200000.0
2005-01-26 22:20:00,6.649,6.723,6.649,6.702,250000.0
2005-01-26 22:25:00,6.714,6.714,6.631,6.664,200000.0
2005-01-26 22:30:00,6.644,6.716,6.641,6.641,350000.0
2005-01-26 23:00:00,6.735,6.735,6.581,6.671,500000.0
2005-01-26 23:05:00,6.719,6.73,6.656,6.684,300000.0
2005-01-26 23:15:00,6.715,6.72,6.623,6.704,550000.0
2005-01-26 23:20:00,6.754,6.754,6.703,6.707,300000.0
2005-01-26 23:50:00,6.724,6.724,6.64,6.674,200000.0
2005-01-26 23:55:00,6.674,6.674,6.674,6.674,100000.0
2005-01-27 00:00:00,6.676,6.726,6.648,6.648,300000.0
2005-01-27 00:25:00,6.622,6.718,6.621,6.718,250000.0
2005-01-27 00:30:00,6.725,6.725,6.633,6.669,200000.0
2005-01-27 01:00:00,6.716,6.716,6.616,6.655,200000.0
2005-01-27 01:05:00,6.723,6.723,6.64,6.673,200000.0
2005-01-27 01:40:00,6.749,6.749,6.634,6.704,250000.0
2005-01-27 02:05:00,6.726,6.726,6.633,6.669,400000.0
2005-01-27 02:10:00,6.724,6.753,6.603,6.702,600000.0
2005-01-27 02:15:00,6.697,6.728,6.629,6.728,150000.0
2005-01-27 02:30:00,6.725,6.725,6.633,6.669,200000.0
2005-01-27 03:00:00,6.754,6.754,6.595,6.621,450000.0
2005-01-27 03:10:00,6.629,6.727,6.629,6.727,200000.0
2005-01-27 03:30:00,6.7,6.707,6.608,6.655,350000.0
2005-01-27 03:35:00,6.705,6.705,6.613,6.649,200000.0
2005-01-27 03:40:00,6.763,6.782,6.637,6.653,250000.0
2005-01-27 03:45:00,6.685,6.692,6.676,6.683,400000.0
2005-01-27 03:55:00,6.715,6.741,6.62,6.621,1000000.0
2005-01-27 04:00:00,6.712,6.712,6.624,6.624,100000.0
2005-01-27 04:10:00,6.705,6.705,6.613,6.649,200000.0
2005-01-27 04:15:00,6.713,6.713,6.63,6.663,200000.0
2005-01-27 04:30:00,6.706,6.706,6.605,6.645,200000.0
2005-01-27 04:35:00,6.717,6.717,6.633,6.665,200000.0
2005-01-27 04:45:00,6.745,6.745,6.623,6.659,400000.0
2005-01-27 04:50:00,6.669,6.726,6.669,6.726,100000.0
2005-01-27 04:55:00,6.7,6.726,6.634,6.669,250000.0
2005-01-27 05:15:00,6.715,6.715,6.623,6.623,250000.0
2005-01-27 05:20:00,6.697,6.754,6.697,6.754,150000.0
2005-01-27 05:25:00,6.613,6.754,6.613,6.659,300000.0
2005-01-27 05:40:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 05:45:00,6.697,6.715,6.623,6.659,350000.0
2005-01-27 05:55:00,6.665,6.718,6.628,6.718,200000.0
2005-01-27 06:05:00,6.674,6.755,6.645,6.721,450000.0
2005-01-27 06:10:00,6.707,6.707,6.623,6.658,500000.0
2005-01-27 06:20:00,6.654,6.75,6.654,6.75,200000.0
2005-01-27 06:25:00,6.718,6.721,6.643,6.714,300000.0
2005-01-27 06:30:00,6.651,6.765,6.644,6.723,1000000.0
2005-01-27 06:35:00,6.713,6.73,6.59,6.723,700000.0
2005-01-27 06:40:00,6.755,6.755,6.688,6.701,300000.0
2005-01-27 06:50:00,6.663,6.767,6.663,6.711,600000.0
2005-01-27 06:55:00,6.715,6.725,6.623,6.725,250000.0
2005-01-27 07:00:00,6.713,6.747,6.613,6.668,450000.0
2005-01-27 07:05:00,6.642,6.775,6.596,6.73,850000.0
2005-01-27 07:10:00,6.716,6.754,6.613,6.704,800000.0
2005-01-27 07:15:00,6.656,6.718,6.629,6.716,400000.0
2005-01-27 07:30:00,6.688,6.753,6.652,6.724,550000.0
2005-01-27 07:40:00,6.724,6.76,6.592,6.713,700000.0
2005-01-27 07:50:00,6.626,6.721,6.59,6.721,600000.0
2005-01-27 07:55:00,6.706,6.707,6.623,6.662,550000.0
2005-01-27 08:00:00,6.72,6.745,6.586,6.606,1950000.0
2005-01-27 08:05:00,6.668,6.751,6.602,6.631,1150000.0
2005-01-27 08:10:00,6.709,6.745,6.575,6.695,1200000.0
2005-01-27 08:15:00,6.65,6.768,6.623,6.714,1150000.0
2005-01-27 08:20:00,6.619,6.789,6.578,6.769,1200000.0
2005-01-27 08:25:00,6.734,6.751,6.58,6.708,850000.0
2005-01-27 08:30:00,6.735,6.753,6.612,6.668,1200000.0
2005-01-27 08:45:00,6.743,6.759,6.63,6.682,1000000.0
2005-01-27 08:50:00,6.705,6.741,6.625,6.735,750000.0
2005-01-27 09:05:00,6.713,6.783,6.621,6.657,1200000.0
2005-01-27 09:10:00,6.726,6.786,6.613,6.663,900000.0
2005-01-27 09:15:00,6.751,6.754,6.621,6.74,1400000.0
2005-01-27 09:20:00,6.648,6.746,6.609,6.712,450000.0
2005-01-27 09:25:00,6.715,6.715,6.623,6.659,200000.0
2005-01-27 09:30:00,6.716,6.754,6.613,6.754,450000.0
2005-01-27 09:35:00,6.668,6.792,6.613,6.742,950000.0
2005-01-27 09:40:00,6.65,6.794,6.619,6.69,900000.0
2005-01-27 09:45:00,6.783,6.783,6.654,6.698,450000.0
2005-01-27 09:50:00,6.684,6.777,6.632,6.734,1650000.0
2005-01-27 09:55:00,6.662,6.768,6.616,6.724,800000.0
2005-01-27 10:00:00,6.668,6.794,6.668,6.756,350000.0
2005-01-27 10:05:00,6.677,6.822,6.641,6.776,1150000.0
2005-01-27 10:10:00,6.702,6.789,6.657,6.679,500000.0
2005-01-27 10:20:00,6.696,6.787,6.64,6.785,1850000.0
2005-01-27 10:25:00,6.661,6.774,6.606,6.691,1850000.0
2005-01-27 10:30:00,6.681,6.746,6.604,6.739,1150000.0
2005-01-27 10:35:00,6.661,6.769,6.575,6.6,1550000.0
2005-01-27 10:40:00,6.721,6.768,6.623,6.732,1650000.0
2005-01-27 10:45:00,6.728,6.773,6.578,6.622,1000000.0
2005-01-27 10:50:00,6.726,6.764,6.608,6.725,2400000.0
2005-01-27 10:55:00,6.72,6.759,6.59,6.59,1600000.0
2005-01-27 11:00:00,6.633,6.799,6.596,6.712,1450000.0
2005-01-27 11:05:00,6.704,6.74,6.595,6.706,800000.0
2005-01-27 11:10:00,6.602,6.739,6.602,6.706,750000.0
2005-01-27 11:15:00,6.622,6.763,6.594,6.763,1800000.0
2005-01-27 11:20:00,6.716,6.81,6.594,6.723,2300000.0
2005-01-27 11:25:00,6.638,6.748,6.609,6.727,1800000.0
2005-01-27 11:30:00,6.71,6.71,6.62,6.622,450000.0
2005-01-27 11:35:00,6.721,6.78,6.634,6.709,450000.0
2005-01-27 11:40:00,6.678,6.745,6.619,6.727,850000.0
2005-01-27 11:50:00,6.713,6.768,6.581,6.675,1200000.0
2005-01-27 11:55:00,6.714,6.773,6.651,6.702,800000.0
2005-01-27 12:05:00,6.752,6.771,6.608,6.66,1600000.0
2005-01-27 12:10:00,6.728,6.759,6.628,6.651,950000.0
2005-01-27 12:15:00,6.672,6.759,6.603,6.632,1700000.0
2005-01-27 12:20:00,6.725,6.76,6.63,6.721,900000.0
2005-01-27 12:25:00,6.731,6.761,6.636,6.686,500000.0
2005-01-27 12:30:00,6.661,6.792,6.621,6.641,1350000.0
2005-01-27 12:35:00,6.721,6.781,6.635,6.729,450000.0
2005-01-27 12:40:00,6.704,6.805,6.605,6.636,2400000.0
2005-01-27 12:45:00,6.611,6.702,6.55,6.623,850000.0
2005-01-27 12:50:00,6.636,6.764,6.579,6.726,1900000.0
2005-01-27 12:55:00,6.691,6.763,6.628,6.647,1300000.0
2005-01-27 13:00:00,6.632,6.726,6.572,6.588,850000.0
2005-01-27 13:05:00,6.571,6.772,6.571,6.617,1250000.0
2005-01-27 13:10:00,6.716,6.844,6.633,6.778,1800000.0
2005-01-27 13:20:00,6.667,6.734,6.626,6.644,350000.0
2005-01-27 13:25:00,6.668,6.747,6.579,6.688,1250000.0
2005-01-27 13:30:00,6.626,6.718,6.58,6.61,700000.0
2005-01-27 13:35:00,6.653,6.749,6.629,6.724,400000.0
2005-01-27 13:50:00,6.731,6.731,6.617,6.617,350000.0
2005-01-27 13:55:00,6.697,6.771,6.579,6.704,1500000.0
2005-01-27 14:00:00,6.667,6.739,6.578,6.729,700000.0
2005-01-27 14:05:00,6.725,6.757,6.633,6.704,1000000.0
2005-01-27 14:10:00,6.69,6.749,6.609,6.673,1700000.0
2005-01-27 14:15:00,6.611,6.769,6.603,6.741,1850000.0
2005-01-27 14:20:00,6.647,6.769,6.626,6.717,1600000.0
2005-01-27 14:25:00,6.642,6.724,6.64,6.654,350000.0
2005-01-27 14:30:00,6.63,6.76,6.586,6.64,1150000.0
2005-01-27 14:35:00,6.711,6.729,6.582,6.685,1700000.0
2005-01-27 14:40:00,6.644,6.707,6.593,6.692,1800000.0
2005-01-27 14:45:00,6.756,6.8,6.631,6.631,500000.0
2005-01-27 14:50:00,6.657,6.758,6.605,6.622,1300000.0
2005-01-27 14:55:00,6.726,6.746,6.582,6.746,1000000.0
2005-01-27 15:00:00,6.645,6.773,6.645,6.672,450000.0
2005-01-27 15:05:00,6.628,6.753,6.628,6.641,1400000.0
2005-01-27 15:10:00,6.658,6.747,6.605,6.659,600000.0
2005-01-27 15:15:00,6.619,6.736,6.615,6.703,550000.0
2005-01-27 15:20:00,6.649,6.739,6.586,6.725,1400000.0
2005-01-27 15:25:00,6.73,6.747,6.612,6.67,1750000.0
2005-01-27 15:30:00,6.66,6.737,6.545,6.568,2200000.0
2005-01-27 15:35:00,6.646,6.737,6.603,6.688,2000000.0
2005-01-27 15:40:00,6.619,6.746,6.583,6.72,2000000.0
2005-01-27 15:45:00,6.725,6.768,6.608,6.755,2100000.0
2005-01-27 15:50:00,6.649,6.745,6.574,6.714,2200000.0
2005-01-27 15:55:00,6.583,6.795,6.548,6.641,2350000.0
2005-01-27 16:00:00,6.68,6.713,6.549,6.648,2450000.0
2005-01-27 16:05:00,6.549,6.721,6.542,6.707,2250000.0
2005-01-27 16:10:00,6.665,6.716,6.528,6.636,2300000.0
2005-01-27 16:15:00,6.692,6.755,6.544,6.72,1800000.0
2005-01-27 16:20:00,6.696,6.744,6.539,6.709,2450000.0
2005-01-27 16:25:00,6.685,6.713,6.571,6.712,1850000.0
2005-01-27 16:30:00,6.588,6.744,6.576,6.731,2000000.0
2005-01-27 16:35:00,6.636,6.739,6.578,6.697,1950000.0
2005-01-27 16:40:00,6.605,6.729,6.578,6.578,2000000.0
2005-01-27 16:45:00,6.601,6.71,6.573,6.654,1100000.0
2005-01-27 16:50:00,6.732,6.745,6.588,6.612,1650000.0
2005-01-27 16:55:00,6.71,6.741,6.602,6.631,2150000.0
2005-01-27 17:00:00,6.723,6.739,6.583,6.645,2100000.0
2005-01-27 17:05:00,6.741,6.767,6.55,6.643,2050000.0
2005-01-27 17:10:00,6.678,6.717,6.549,6.661,2150000.0
2005-01-27 17:15:00,6.582,6.686,6.551,6.662,1800000.0
2005-01-27 17:20:00,6.651,6.71,6.563,6.622,1650000.0
2005-01-27 17:25:00,6.678,6.752,6.562,6.718,2300000.0
2005-01-27 17:30:00,6.538,6.708,6.538,6.635,1450000.0
2005-01-27 17:35:00,6.658,6.716,6.565,6.591,2250000.0
2005-01-27 17:40:00,6.592,6.713,6.56,6.667,2200000.0
2005-01-27 17:45:00,6.596,6.727,6.569,6.677,1900000.0
2005-01-27 17:50:00,6.691,6.71,6.559,6.704,2300000.0
2005-01-27 17:55:00,6.586,6.702,6.556,6.702,1950000.0
2005-01-27 18:00:00,6.598,6.731,6.566,6.647,1650000.0
2005-01-27 18:05:00,6.622,6.713,6.553,6.699,2050000.0
2005-01-27 18:10:00,6.684,6.726,6.571,6.716,1300000.0
2005-01-27 18:15:00,6.73,6.765,6.586,6.586,1550000.0
2005-01-27 18:20:00,6.629,6.741,6.568,6.717,2150000.0
2005-01-27 18:25:00,6.644,6.731,6.588,6.731,1500000.0
2005-01-27 18:30:00,6.683,6.733,6.57,6.733,1950000.0
2005-01-27 18:35:00,6.673,6.753,6.573,6.709,2250000.0
2005-01-27 18:40:00,6.722,6.746,6.587,6.641,2200000.0
2005-01-27 18:45:00,6.608,6.796,6.57,6.704,1300000.0
2005-01-27 18:50:00,6.699,6.743,6.603,6.639,650000.0
2005-01-27 18:55:00,6.685,6.7,6.585,6.674,650000.0
2005-01-27 19:00:00,6.676,6.766,6.602,6.695,1750000.0
2005-01-27 19:05:00,6.722,6.759,6.576,6.67,1650000.0
2005-01-27 19:10:00,6.715,6.758,6.609,6.729,1250000.0
2005-01-27 19:15:00,6.667,6.799,6.628,6.754,1950000.0
2005-01-27 19:20:00,6.632,6.79,6.632,6.768,1750000.0
2005-01-27 19:25:00,6.702,6.751,6.601,6.721,850000.0
2005-01-27 19:30:00,6.755,6.788,6.601,6.723,1850000.0
2005-01-27 19:35:00,6.748,6.752,6.645,6.661,1100000.0
2005-01-27 19:40:00,6.729,6.787,6.599,6.756,1300000.0
2005-01-27 19:45:00,6.665,6.763,6.614,6.727,1050000.0
2005-01-27 19:50:00,6.764,6.764,6.602,6.712,1600000.0
2005-01-27 19:55:00,6.611,6.779,6.59,6.712,2050000.0
2005-01-27 20:00:00,6.667,6.769,6.622,6.662,1200000.0
2005-01-27 20:05:00,6.669,6.764,6.6,6.663,1650000.0
2005-01-27 20:10:00,6.636,6.766,6.63,6.686,1250000.0
2005-01-27 20:15:00,6.686,6.79,6.62,6.698,1950000.0
2005-01-27 20:20:00,6.722,6.781,6.623,6.623,2400000.0
2005-01-27 20:25:00,6.766,6.797,6.631,6.654,2050000.0
2005-01-27 20:30:00,6.763,6.784,6.605,6.689,800000.0
2005-01-27 20:35:00,6.745,6.745,6.639,6.735,250000.0
2005-01-27 20:45:00,6.753,6.766,6.648,6.753,250000.0
2005-01-27 20:50:00,6.726,6.726,6.626,6.664,200000.0
2005-01-27 21:00:00,6.71,6.763,6.631,6.746,850000.0
2005-01-27 21:05:00,6.746,6.746,6.63,6.666,400000.0
2005-01-27 21:10:00,6.662,6.767,6.644,6.753,800000.0
2005-01-27 21:15:00,6.666,6.761,6.62,6.67,550000.0
2005-01-27 21:20:00,6.714,6.728,6.64,6.728,250000.0
2005-01-27 21:25:00,6.683,6.737,6.644,6.737,250000.0
2005-01-27 21:35:00,6.725,6.725,6.62,6.656,200000.0
2005-01-27 21:40:00,6.621,6.734,6.621,6.682,200000.0
2005-01-27 21:45:00,6.697,6.697,6.697,6.697,50000.0
2005-01-27 21:50:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 21:55:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:00:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:20:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:40:00,6.661,6.738,6.654,6.724,250000.0
2005-01-27 22:45:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 22:55:00,6.742,6.742,6.689,6.742,250000.0
2005-01-27 23:00:00,6.735,6.756,6.623,6.699,1000000.0
2005-01-27 23:05:00,6.654,6.797,6.654,6.699,650000.0
2005-01-27 23:10:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 23:25:00,6.694,6.771,6.67,6.67,400000.0
2005-01-27 23:30:00,6.735,6.735,6.643,6.679,200000.0
2005-01-27 23:35:00,6.726,6.735,6.626,6.679,400000.0
2005-01-27 23:40:00,6.704,6.779,6.685,6.727,600000.0
2005-01-27 23:50:00,6.735,6.735,6.643,6.656,350000.0
2005-01-28 00:00:00,6.8,6.87,6.687,6.692,700000.0
2005-01-28 00:05:00,6.734,6.734,6.634,6.674,200000.0
2005-01-28 00:25:00,6.735,6.735,6.643,6.679,200000.0
2005-01-28 01:15:00,6.657,6.722,6.657,6.722,100000.0
2005-01-28 01:45:00,6.735,6.735,6.643,6.679,200000.0
2005-01-28 01:50:00,6.651,6.724,6.636,6.636,200000.0
2005-01-28 02:00:00,6.753,6.79,6.64,6.693,650000.0
2005-01-28 02:05:00,6.735,6.735,6.643,6.73,550000.0
2005-01-28 02:15:00,6.669,6.747,6.613,6.613,600000.0
2005-01-28 02:20:00,6.714,6.714,6.636,6.671,200000.0
2005-01-28 02:25:00,6.737,6.792,6.652,6.679,600000.0
2005-01-28 02:30:00,6.632,6.751,6.632,6.644,450000.0
2005-01-28 02:35:00,6.679,6.728,6.637,6.728,350000.0
2005-01-28 02:50:00,6.725,6.725,6.633,6.669,200000.0
2005-01-28 02:55:00,6.725,6.725,6.633,6.694,650000.0
2005-01-28 03:00:00,6.74,6.773,6.653,6.732,450000.0
2005-01-28 03:05:00,6.749,6.774,6.668,6.774,250000.0
2005-01-28 03:10:00,6.662,6.763,6.649,6.683,950000.0
2005-01-28 03:15:00,6.756,6.756,6.676,6.676,150000.0
2005-01-28 03:25:00,6.643,6.739,6.642,6.65,800000.0
2005-01-28 03:30:00,6.734,6.748,6.654,6.695,500000.0
2005-01-28 03:35:00,6.763,6.78,6.613,6.776,1100000.0
2005-01-28 03:40:00,6.605,6.774,6.605,6.659,850000.0
2005-01-28 03:45:00,6.746,6.746,6.636,6.712,450000.0
2005-01-28 03:50:00,6.643,6.76,6.639,6.662,600000.0
2005-01-28 03:55:00,6.683,6.758,6.638,6.744,1000000.0
2005-01-28 04:00:00,6.73,6.757,6.646,6.731,250000.0
2005-01-28 04:05:00,6.674,6.755,6.643,6.679,800000.0
2005-01-28 04:10:00,6.717,6.717,6.661,6.661,200000.0
2005-01-28 04:15:00,6.717,6.772,6.661,6.717,300000.0
2005-01-28 04:20:00,6.713,6.733,6.65,6.683,300000.0
2005-01-28 04:25:00,6.718,6.765,6.624,6.679,900000.0
2005-01-28 04:30:00,6.736,6.745,6.643,6.723,750000.0
2005-01-28 04:35:00,6.64,6.759,6.64,6.72,450000.0
2005-01-28 04:45:00,6.736,6.736,6.651,6.726,250000.0
2005-01-28 04:50:00,6.736,6.75,6.645,6.684,450000.0
2005-01-28 04:55:00,6.632,6.762,6.616,6.671,900000.0
2005-01-28 05:00:00,6.699,6.756,6.656,6.67,600000.0
2005-01-28 05:05:00,6.745,6.745,6.653,6.689,400000.0
2005-01-28 05:10:00,6.639,6.819,6.639,6.761,400000.0
2005-01-28 05:15:00,6.738,6.738,6.658,6.693,200000.0
2005-01-28 05:20:00,6.727,6.77,6.638,6.681,450000.0
2005-01-28 05:25:00,6.643,6.784,6.643,6.735,550000.0
2005-01-28 05:30:00,6.717,6.764,6.713,6.717,350000.0
2005-01-28 05:35:00,6.688,6.758,6.607,6.607,450000.0
2005-01-28 05:40:00,6.721,6.758,6.623,6.758,800000.0
2005-01-28 05:45:00,6.707,6.716,6.667,6.689,550000.0
2005-01-28 05:50:00,6.726,6.761,6.631,6.687,1400000.0
2005-01-28 05:55:00,6.671,6.746,6.624,6.681,1100000.0
2005-01-28 06:00:00,6.717,6.774,6.707,6.726,450000.0
2005-01-28 06:05:00,6.764,6.771,6.633,6.736,850000.0
2005-01-28 06:10:00,6.738,6.738,6.643,6.679,350000.0
2005-01-28 06:15:00,6.661,6.753,6.631,6.749,1050000.0
2005-01-28 06:20:00,6.686,6.773,6.63,6.742,650000.0
2005-01-28 06:25:00,6.73,6.746,6.639,6.734,900000.0
2005-01-28 06:30:00,6.733,6.789,6.679,6.727,450000.0
2005-01-28 06:35:00,6.707,6.762,6.707,6.73,300000.0
2005-01-28 06:40:00,6.774,6.774,6.659,6.68,650000.0
2005-01-28 06:45:00,6.779,6.779,6.621,6.753,500000.0
2005-01-28 06:50:00,6.73,6.774,6.635,6.727,1400000.0
2005-01-28 06:55:00,6.713,6.76,6.651,6.733,750000.0
2005-01-28 07:00:00,6.738,6.744,6.681,6.681,250000.0
2005-01-28 07:05:00,6.639,6.766,6.639,6.639,450000.0
2005-01-28 07:10:00,6.691,6.74,6.633,6.721,550000.0
2005-01-28 07:15:00,6.734,6.771,6.674,6.723,500000.0
2005-01-28 07:20:00,6.744,6.749,6.662,6.736,400000.0
2005-01-28 07:25:00,6.782,6.782,6.654,6.733,600000.0
2005-01-28 07:30:00,6.763,6.763,6.665,6.729,350000.0
2005-01-28 07:35:00,6.699,6.763,6.619,6.69,1150000.0
2005-01-28 07:40:00,6.685,6.746,6.614,6.728,1250000.0
2005-01-28 07:45:00,6.667,6.785,6.637,6.685,1100000.0
2005-01-28 07:50:00,6.712,6.746,6.631,6.738,450000.0
2005-01-28 07:55:00,6.644,6.683,6.636,6.636,200000.0
2005-01-28 08:00:00,6.621,6.704,6.583,6.583,300000.0
2005-01-28 08:05:00,6.627,6.743,6.589,6.617,2100000.0
2005-01-28 08:10:00,6.701,6.751,6.586,6.608,1450000.0
2005-01-28 08:15:00,6.618,6.718,6.602,6.672,1200000.0
2005-01-28 08:20:00,6.614,6.768,6.569,6.679,1450000.0
2005-01-28 08:25:00,6.648,6.771,6.568,6.703,1950000.0
2005-01-28 08:30:00,6.665,6.763,6.603,6.664,1200000.0
2005-01-28 08:35:00,6.695,6.7,6.586,6.634,500000.0
2005-01-28 08:40:00,6.695,6.762,6.633,6.738,1250000.0
2005-01-28 08:45:00,6.731,6.773,6.637,6.72,1700000.0
2005-01-28 08:50:00,6.645,6.803,6.645,6.661,1450000.0
2005-01-28 08:55:00,6.763,6.777,6.625,6.737,2050000.0
2005-01-28 09:00:00,6.736,6.736,6.652,6.652,100000.0
2005-01-28 09:05:00,6.713,6.787,6.641,6.655,700000.0
2005-01-28 09:10:00,6.756,6.783,6.643,6.689,1300000.0
2005-01-28 09:15:00,6.777,6.794,6.653,6.751,1400000.0
2005-01-28 09:20:00,6.683,6.776,6.639,6.703,1850000.0
2005-01-28 09:25:00,6.698,6.784,6.658,6.735,600000.0
2005-01-28 09:30:00,6.662,6.759,6.623,6.729,700000.0
2005-01-28 09:35:00,6.679,6.764,6.626,6.748,950000.0
2005-01-28 09:40:00,6.692,6.763,6.624,6.68,1100000.0
2005-01-28 09:45:00,6.613,6.789,6.613,6.687,800000.0
2005-01-28 09:50:00,6.667,6.759,6.607,6.726,1650000.0
2005-01-28 09:55:00,6.721,6.763,6.638,6.757,800000.0
2005-01-28 10:00:00,6.648,6.774,6.592,6.679,1150000.0
2005-01-28 10:05:00,6.617,6.753,6.609,6.746,1300000.0
2005-01-28 10:10:00,6.748,6.749,6.621,6.7,850000.0
2005-01-28 10:15:00,6.753,6.754,6.596,6.672,2000000.0
2005-01-28 10:20:00,6.632,6.763,6.52,6.715,2300000.0
2005-01-28 10:25:00,6.631,6.744,6.606,6.704,700000.0
2005-01-28 10:30:00,6.605,6.7,6.605,6.659,350000.0
2005-01-28 10:35:00,6.6,6.78,6.6,6.643,1050000.0
2005-01-28 10:40:00,6.707,6.752,6.582,6.719,2950000.0
2005-01-28 10:45:00,6.716,6.753,6.616,6.616,350000.0
2005-01-28 10:50:00,6.713,6.752,6.615,6.741,550000.0
2005-01-28 11:05:00,6.709,6.716,6.601,6.606,350000.0
2005-01-28 11:15:00,6.638,6.753,6.629,6.672,400000.0
2005-01-28 11:20:00,6.716,6.829,6.639,6.641,800000.0
2005-01-28 11:25:00,6.738,6.751,6.585,6.669,1250000.0
2005-01-28 11:30:00,6.724,6.753,6.646,6.708,350000.0
2005-01-28 11:35:00,6.647,6.75,6.608,6.708,400000.0
2005-01-28 11:40:00,6.611,6.711,6.611,6.706,350000.0
2005-01-28 11:45:00,6.717,6.787,6.618,6.683,750000.0
2005-01-28 11:50:00,6.659,6.754,6.617,6.655,850000.0
2005-01-28 11:55:00,6.691,6.762,6.652,6.722,800000.0
2005-01-28 12:00:00,6.639,6.733,6.634,6.709,550000.0
2005-01-28 12:05:00,6.72,6.751,6.61,6.669,1600000.0
2005-01-28 12:10:00,6.728,6.782,6.595,6.631,2000000.0
2005-01-28 12:20:00,6.669,6.754,6.609,6.693,500000.0
2005-01-28 12:25:00,6.728,6.764,6.618,6.628,1050000.0
2005-01-28 12:30:00,6.729,6.756,6.62,6.646,650000.0
2005-01-28 12:35:00,6.764,6.764,6.638,6.728,350000.0
2005-01-28 12:45:00,6.681,6.759,6.626,6.627,900000.0
2005-01-28 13:00:00,6.73,6.746,6.624,6.682,900000.0
2005-01-28 13:20:00,6.661,6.721,6.626,6.678,500000.0
2005-01-28 13:25:00,6.668,6.754,6.611,6.713,900000.0
2005-01-28 13:30:00,6.746,6.746,6.613,6.661,800000.0
2005-01-28 13:35:00,6.696,6.752,6.636,6.636,400000.0
2005-01-28 13:40:00,6.637,6.744,6.606,6.676,350000.0
2005-01-28 13:45:00,6.654,6.764,6.604,6.704,950000.0
2005-01-28 14:00:00,6.694,6.745,6.632,6.745,400000.0
2005-01-28 14:05:00,6.713,6.75,6.628,6.718,400000.0
2005-01-28 14:10:00,6.68,6.757,6.619,6.647,1200000.0
2005-01-28 14:20:00,6.657,6.759,6.625,6.759,1250000.0
2005-01-28 14:25:00,6.727,6.768,6.636,6.736,750000.0
2005-01-28 14:35:00,6.741,6.758,6.653,6.758,400000.0
2005-01-28 14:40:00,6.669,6.756,6.669,6.736,450000.0
2005-01-28 14:45:00,6.713,6.763,6.666,6.74,800000.0
2005-01-28 14:50:00,6.662,6.74,6.635,6.708,400000.0
2005-01-28 14:55:00,6.714,6.791,6.623,6.772,1550000.0
2005-01-28 15:05:00,6.63,6.7,6.616,6.649,550000.0
2005-01-28 15:20:00,6.709,6.768,6.63,6.753,1050000.0
2005-01-28 15:25:00,6.769,6.82,6.641,6.752,2000000.0
2005-01-28 15:30:00,6.781,6.873,6.671,6.703,2200000.0
2005-01-28 15:35:00,6.752,6.871,6.658,6.828,2100000.0
2005-01-28 15:40:00,6.725,6.84,6.666,6.803,2000000.0
2005-01-28 15:45:00,6.809,6.847,6.675,6.822,1750000.0
2005-01-28 15:50:00,6.733,6.857,6.684,6.819,2200000.0
2005-01-28 15:55:00,6.707,6.882,6.66,6.769,2350000.0
2005-01-28 16:00:00,6.81,6.885,6.611,6.767,2450000.0
2005-01-28 16:05:00,6.778,6.844,6.673,6.81,2150000.0
2005-01-28 16:10:00,6.746,6.821,6.704,6.748,1300000.0
2005-01-28 16:15:00,6.799,6.817,6.662,6.761,1750000.0
2005-01-28 16:20:00,6.807,6.85,6.668,6.81,2450000.0
2005-01-28 16:25:00,6.727,6.822,6.717,6.806,500000.0
2005-01-28 16:30:00,6.694,6.827,6.637,6.809,1850000.0
2005-01-28 16:35:00,6.705,6.838,6.683,6.728,1000000.0
2005-01-28 16:40:00,6.743,6.852,6.66,6.673,1800000.0
2005-01-28 16:45:00,6.672,6.838,6.64,6.768,1850000.0
2005-01-28 16:50:00,6.709,6.849,6.65,6.714,2050000.0
2005-01-28 16:55:00,6.767,6.801,6.666,6.767,1050000.0
2005-01-28 17:00:00,6.792,6.804,6.655,6.728,1100000.0
2005-01-28 17:05:00,6.811,6.823,6.664,6.73,1750000.0
2005-01-28 17:10:00,6.777,6.813,6.657,6.76,2150000.0
2005-01-28 17:15:00,6.673,6.793,6.595,6.724,1800000.0
2005-01-28 17:20:00,6.694,6.763,6.597,6.643,2050000.0
2005-01-28 17:25:00,6.69,6.742,6.574,6.702,2300000.0
2005-01-28 17:30:00,6.579,6.781,6.579,6.733,2300000.0
2005-01-28 17:35:00,6.643,6.73,6.581,6.624,2250000.0
2005-01-28 17:40:00,6.625,6.802,6.59,6.702,1950000.0
2005-01-28 17:45:00,6.64,6.747,6.614,6.719,2200000.0
2005-01-28 17:50:00,6.731,6.768,6.619,6.76,1950000.0
2005-01-28 17:55:00,6.624,6.744,6.624,6.743,1550000.0
2005-01-28 18:00:00,6.626,6.75,6.583,6.665,1700000.0
2005-01-28 18:05:00,6.652,6.756,6.596,6.696,1500000.0
2005-01-28 18:10:00,6.689,6.757,6.592,6.696,1800000.0
2005-01-28 18:15:00,6.615,6.756,6.6,6.696,1100000.0
2005-01-28 18:20:00,6.653,6.731,6.598,6.714,1750000.0
2005-01-28 18:25:00,6.633,6.738,6.587,6.737,1850000.0
2005-01-28 18:30:00,6.697,6.763,6.599,6.749,850000.0
2005-01-28 18:35:00,6.655,6.739,6.604,6.712,1350000.0
2005-01-28 18:40:00,6.716,6.771,6.594,6.696,2200000.0
2005-01-28 18:45:00,6.663,6.787,6.584,6.738,1900000.0
2005-01-28 18:50:00,6.77,6.77,6.635,6.729,1300000.0
2005-01-28 18:55:00,6.648,6.766,6.625,6.716,1350000.0
2005-01-28 19:00:00,6.689,6.765,6.632,6.645,1200000.0
2005-01-28 19:05:00,6.73,6.795,6.639,6.713,1600000.0
2005-01-28 19:10:00,6.631,6.731,6.631,6.729,400000.0
2005-01-28 19:15:00,6.68,6.773,6.68,6.719,950000.0
2005-01-28 19:20:00,6.752,6.764,6.615,6.65,1400000.0
2005-01-28 19:25:00,6.752,6.755,6.614,6.75,850000.0
2005-01-28 19:30:00,6.757,6.777,6.637,6.701,2600000.0
2005-01-28 19:35:00,6.751,6.751,6.624,6.683,550000.0
2005-01-28 19:40:00,6.726,6.726,6.621,6.657,200000.0
2005-01-28 19:45:00,6.723,6.769,6.629,6.706,850000.0
2005-01-28 19:50:00,6.702,6.787,6.614,6.614,1000000.0
2005-01-28 19:55:00,6.603,6.785,6.583,6.666,1900000.0
2005-01-28 20:00:00,6.642,6.773,6.615,6.756,850000.0
2005-01-28 20:05:00,6.703,6.738,6.566,6.716,1200000.0
2005-01-28 20:10:00,6.63,6.749,6.63,6.749,100000.0
2005-01-28 20:15:00,6.704,6.766,6.61,6.67,1500000.0
2005-01-28 20:20:00,6.753,6.757,6.618,6.701,1700000.0
2005-01-28 20:25:00,6.663,6.744,6.607,6.695,1350000.0
2005-01-28 20:30:00,6.63,6.774,6.62,6.759,1400000.0
2005-01-28 20:35:00,6.716,6.716,6.623,6.623,300000.0
2005-01-28 20:40:00,6.632,6.731,6.603,6.731,200000.0
2005-01-28 20:45:00,6.723,6.755,6.648,6.754,400000.0
2005-01-28 20:50:00,6.715,6.715,6.623,6.659,200000.0
2005-01-28 21:00:00,6.715,6.715,6.623,6.659,200000.0
2005-01-28 21:05:00,6.673,6.713,6.647,6.713,150000.0
2005-01-28 21:10:00,6.643,6.715,6.623,6.715,500000.0
2005-01-28 21:20:00,6.725,6.725,6.641,6.674,200000.0
2005-01-28 21:25:00,6.628,6.728,6.628,6.714,350000.0
2005-01-28 21:30:00,6.645,6.758,6.623,6.659,350000.0
2005-01-28 21:35:00,6.725,6.725,6.641,6.674,200000.0
2005-01-28 22:10:00,6.725,6.725,6.633,6.669,200000.0
2005-01-28 22:15:00,6.731,6.731,6.647,6.704,250000.0
2005-01-28 22:20:00,6.715,6.728,6.623,6.714,450000.0
2005-01-28 22:25:00,6.717,6.717,6.616,6.655,200000.0
2005-01-28 23:35:00,6.704,6.704,6.604,6.643,200000.0
2005-01-31 00:00:00,6.78,6.83,6.59,6.72,200000.0
2005-01-31 00:15:00,6.704,6.704,6.604,6.643,200000.0
2005-01-31 00:25:00,6.759,6.759,6.683,6.683,300000.0
2005-01-31 00:40:00,6.726,6.757,6.646,6.679,400000.0
2005-01-31 00:55:00,6.716,6.716,6.615,6.655,200000.0
2005-01-31 01:20:00,6.726,6.726,6.642,6.674,200000.0
2005-01-31 01:25:00,6.714,6.714,6.697,6.697,150000.0
2005-01-31 02:00:00,6.707,6.707,6.607,6.661,800000.0
2005-01-31 02:05:00,6.675,6.717,6.633,6.656,450000.0
2005-01-31 02:10:00,6.693,6.698,6.594,6.685,650000.0
2005-01-31 02:15:00,6.744,6.749,6.637,6.637,200000.0
2005-01-31 02:20:00,6.695,6.695,6.589,6.679,300000.0
2005-01-31 02:30:00,6.651,6.719,6.624,6.694,500000.0
2005-01-31 02:35:00,6.639,6.704,6.621,6.621,350000.0
2005-01-31 02:40:00,6.705,6.705,6.613,6.649,200000.0
2005-01-31 02:45:00,6.692,6.692,6.587,6.625,200000.0
2005-01-31 02:50:00,6.705,6.705,6.613,6.649,200000.0
2005-01-31 02:55:00,6.634,6.71,6.589,6.669,950000.0
2005-01-31 03:00:00,6.701,6.712,6.572,6.67,850000.0
2005-01-31 03:05:00,6.586,6.697,6.574,6.587,550000.0
2005-01-31 03:10:00,6.652,6.686,6.587,6.621,1100000.0
2005-01-31 03:15:00,6.655,6.693,6.563,6.574,700000.0
2005-01-31 03:20:00,6.695,6.756,6.595,6.595,550000.0
2005-01-31 03:30:00,6.685,6.712,6.57,6.665,700000.0
2005-01-31 03:35:00,6.699,6.699,6.59,6.676,500000.0
2005-01-31 03:40:00,6.647,6.733,6.588,6.616,750000.0
2005-01-31 03:45:00,6.656,6.732,6.578,6.652,1200000.0
2005-01-31 03:50:00,6.584,6.668,6.564,6.564,850000.0
2005-01-31 03:55:00,6.672,6.696,6.573,6.65,850000.0
2005-01-31 04:00:00,6.659,6.678,6.528,6.678,950000.0
2005-01-31 04:05:00,6.653,6.653,6.553,6.593,200000.0
2005-01-31 04:10:00,6.66,6.66,6.582,6.612,400000.0
2005-01-31 04:15:00,6.637,6.69,6.55,6.582,500000.0
2005-01-31 04:20:00,6.644,6.665,6.539,6.665,850000.0
2005-01-31 04:25:00,6.63,6.65,6.575,6.575,200000.0
2005-01-31 04:30:00,6.658,6.658,6.563,6.599,400000.0
2005-01-31 04:35:00,6.581,6.658,6.574,6.65,350000.0
2005-01-31 04:40:00,6.598,6.658,6.571,6.604,350000.0
2005-01-31 04:45:00,6.637,6.698,6.542,6.609,750000.0
2005-01-31 04:50:00,6.635,6.672,6.518,6.552,600000.0
2005-01-31 04:55:00,6.63,6.65,6.545,6.559,550000.0
2005-01-31 05:00:00,6.569,6.638,6.539,6.624,650000.0
2005-01-31 05:05:00,6.629,6.781,6.569,6.654,700000.0
2005-01-31 05:10:00,6.617,6.617,6.617,6.617,150000.0
2005-01-31 05:15:00,6.626,6.626,6.526,6.565,200000.0
2005-01-31 05:20:00,6.636,6.645,6.535,6.589,400000.0
2005-01-31 05:25:00,6.653,6.653,6.576,6.61,200000.0
2005-01-31 05:30:00,6.648,6.648,6.539,6.576,200000.0
2005-01-31 05:35:00,6.624,6.63,6.624,6.63,100000.0
2005-01-31 05:40:00,6.588,6.668,6.533,6.668,900000.0
2005-01-31 05:45:00,6.666,6.723,6.578,6.721,950000.0
2005-01-31 05:50:00,6.738,6.772,6.6,6.622,850000.0
2005-01-31 05:55:00,6.595,6.717,6.558,6.6,650000.0
2005-01-31 06:00:00,6.642,6.688,6.548,6.548,450000.0
2005-01-31 06:05:00,6.664,6.671,6.533,6.636,850000.0
2005-01-31 06:10:00,6.569,6.672,6.539,6.54,750000.0
2005-01-31 06:15:00,6.615,6.654,6.531,6.602,1050000.0
2005-01-31 06:20:00,6.658,6.725,6.599,6.621,550000.0
2005-01-31 06:25:00,6.618,6.636,6.533,6.588,750000.0
2005-01-31 06:30:00,6.602,6.646,6.518,6.606,1200000.0
2005-01-31 06:35:00,6.523,6.684,6.523,6.6,1250000.0
2005-01-31 06:40:00,6.594,6.674,6.57,6.636,900000.0
2005-01-31 06:45:00,6.647,6.669,6.492,6.669,1350000.0
2005-01-31 06:50:00,6.592,6.673,6.56,6.633,900000.0
2005-01-31 07:00:00,6.635,6.635,6.534,6.586,750000.0
2005-01-31 07:05:00,6.552,6.674,6.552,6.615,400000.0
2005-01-31 07:10:00,6.568,6.674,6.533,6.624,1150000.0
2005-01-31 07:15:00,6.618,6.668,6.549,6.56,1050000.0
2005-01-31 07:20:00,6.646,6.665,6.556,6.661,650000.0
2005-01-31 07:25:00,6.53,6.614,6.53,6.614,100000.0
2005-01-31 07:30:00,6.628,6.656,6.539,6.539,350000.0
2005-01-31 07:35:00,6.617,6.683,6.543,6.64,1200000.0
2005-01-31 07:40:00,6.615,6.714,6.539,6.6,1550000.0
2005-01-31 07:45:00,6.643,6.669,6.56,6.634,650000.0
2005-01-31 07:50:00,6.584,6.682,6.564,6.661,1050000.0
2005-01-31 07:55:00,6.641,6.688,6.553,6.655,1300000.0
2005-01-31 08:00:00,6.673,6.693,6.556,6.645,1150000.0
2005-01-31 08:05:00,6.592,6.676,6.554,6.561,1050000.0
2005-01-31 08:10:00,6.662,6.686,6.544,6.649,1050000.0
2005-01-31 08:15:00,6.564,6.679,6.556,6.606,1950000.0
2005-01-31 08:20:00,6.664,6.684,6.498,6.676,1750000.0
2005-01-31 08:25:00,6.558,6.681,6.496,6.626,1950000.0
2005-01-31 08:30:00,6.649,6.683,6.549,6.582,1600000.0
2005-01-31 08:35:00,6.562,6.67,6.521,6.521,1950000.0
2005-01-31 08:45:00,6.653,6.692,6.558,6.645,1750000.0
2005-01-31 08:50:00,6.653,6.688,6.557,6.57,1100000.0
2005-01-31 08:55:00,6.639,6.67,6.55,6.615,800000.0
2005-01-31 09:00:00,6.605,6.655,6.498,6.539,1400000.0
2005-01-31 09:05:00,6.61,6.686,6.541,6.623,850000.0
2005-01-31 09:10:00,6.656,6.667,6.543,6.667,350000.0
2005-01-31 09:15:00,6.653,6.68,6.572,6.636,400000.0
2005-01-31 09:20:00,6.598,6.685,6.521,6.589,1200000.0
2005-01-31 09:25:00,6.694,6.707,6.551,6.643,550000.0
2005-01-31 09:30:00,6.557,6.709,6.538,6.642,1550000.0
2005-01-31 09:35:00,6.556,6.736,6.536,6.678,2200000.0
2005-01-31 09:40:00,6.575,6.673,6.503,6.667,1500000.0
2005-01-31 09:45:00,6.602,6.676,6.521,6.577,1200000.0
2005-01-31 09:50:00,6.667,6.667,6.545,6.545,750000.0
2005-01-31 09:55:00,6.63,6.698,6.514,6.67,2150000.0
2005-01-31 10:00:00,6.661,6.729,6.539,6.586,2200000.0
2005-01-31 10:05:00,6.573,6.691,6.509,6.668,1150000.0
2005-01-31 10:10:00,6.65,6.72,6.526,6.608,2100000.0
2005-01-31 10:20:00,6.556,6.668,6.513,6.611,1800000.0
2005-01-31 10:25:00,6.543,6.659,6.488,6.659,1150000.0
2005-01-31 10:30:00,6.562,6.686,6.479,6.635,2350000.0
2005-01-31 10:35:00,6.561,6.679,6.54,6.652,1300000.0
2005-01-31 10:40:00,6.626,6.705,6.512,6.639,2400000.0
2005-01-31 10:45:00,6.631,6.673,6.53,6.673,750000.0
2005-01-31 10:50:00,6.611,6.68,6.509,6.636,3200000.0
2005-01-31 10:55:00,6.62,6.676,6.506,6.506,2100000.0
2005-01-31 11:00:00,6.554,6.694,6.505,6.592,1400000.0
2005-01-31 11:05:00,6.539,6.691,6.504,6.622,1000000.0
2005-01-31 11:10:00,6.627,6.664,6.505,6.652,1450000.0
2005-01-31 11:15:00,6.562,6.619,6.559,6.595,350000.0
2005-01-31 11:20:00,6.65,6.654,6.493,6.613,1900000.0
2005-01-31 11:25:00,6.628,6.648,6.536,6.648,400000.0
2005-01-31 11:30:00,6.613,6.623,6.517,6.583,350000.0
2005-01-31 11:35:00,6.569,6.687,6.52,6.538,1300000.0
2005-01-31 11:40:00,6.644,6.646,6.493,6.591,800000.0
2005-01-31 11:45:00,6.525,6.65,6.466,6.593,2200000.0
2005-01-31 11:50:00,6.517,6.664,6.517,6.565,1300000.0
2005-01-31 11:55:00,6.608,6.665,6.531,6.582,800000.0
2005-01-31 12:00:00,6.611,6.654,6.518,6.537,1100000.0
2005-01-31 12:05:00,6.632,6.661,6.52,6.599,800000.0
2005-01-31 12:10:00,6.579,6.661,6.528,6.621,700000.0
2005-01-31 12:15:00,6.566,6.625,6.521,6.576,400000.0
2005-01-31 12:20:00,6.58,6.669,6.52,6.554,900000.0
2005-01-31 12:25:00,6.66,6.671,6.526,6.645,1450000.0
2005-01-31 12:30:00,6.663,6.664,6.52,6.52,700000.0
2005-01-31 12:35:00,6.664,6.664,6.538,6.628,350000.0
2005-01-31 12:40:00,6.608,6.691,6.533,6.546,1900000.0
2005-01-31 12:45:00,6.591,6.714,6.536,6.649,1450000.0
2005-01-31 12:50:00,6.615,6.684,6.558,6.646,1400000.0
2005-01-31 12:55:00,6.611,6.693,6.543,6.57,1700000.0
2005-01-31 13:00:00,6.583,6.692,6.533,6.533,850000.0
2005-01-31 13:05:00,6.531,6.672,6.531,6.559,1350000.0
2005-01-31 13:10:00,6.669,6.669,6.528,6.656,800000.0
2005-01-31 13:15:00,6.634,6.659,6.52,6.549,1200000.0
2005-01-31 13:20:00,6.557,6.629,6.523,6.582,500000.0
2005-01-31 13:25:00,6.571,6.678,6.517,6.564,550000.0
2005-01-31 13:35:00,6.606,6.68,6.537,6.637,2100000.0
2005-01-31 13:40:00,6.663,6.697,6.559,6.599,1200000.0
2005-01-31 13:45:00,6.574,6.684,6.547,6.634,1250000.0
2005-01-31 13:50:00,6.687,6.697,6.57,6.68,750000.0
2005-01-31 14:00:00,6.644,6.682,6.55,6.68,1100000.0
2005-01-31 14:05:00,6.676,6.704,6.584,6.67,500000.0
2005-01-31 14:10:00,6.588,6.693,6.545,6.629,1250000.0
2005-01-31 14:15:00,6.58,6.73,6.58,6.623,950000.0
2005-01-31 14:20:00,6.609,6.72,6.609,6.706,750000.0
2005-01-31 14:25:00,6.624,6.691,6.556,6.662,1050000.0
2005-01-31 14:30:00,6.637,6.732,6.545,6.591,1300000.0
2005-01-31 14:35:00,6.672,6.699,6.563,6.585,1250000.0
2005-01-31 14:40:00,6.644,6.707,6.573,6.707,900000.0
2005-01-31 14:45:00,6.665,6.71,6.629,6.683,400000.0
2005-01-31 14:50:00,6.717,6.717,6.648,6.65,450000.0
2005-01-31 14:55:00,6.664,6.681,6.573,6.573,450000.0
2005-01-31 15:00:00,6.668,6.749,6.591,6.651,900000.0
2005-01-31 15:05:00,6.662,6.713,6.53,6.601,1350000.0
2005-01-31 15:10:00,6.618,6.707,6.565,6.605,600000.0
2005-01-31 15:20:00,6.609,6.723,6.565,6.704,1850000.0
2005-01-31 15:25:00,6.706,6.746,6.6,6.633,1800000.0
2005-01-31 15:30:00,6.66,6.753,6.539,6.584,2200000.0
2005-01-31 15:35:00,6.642,6.72,6.573,6.61,2000000.0
2005-01-31 15:40:00,6.547,6.681,6.486,6.603,2000000.0
2005-01-31 15:45:00,6.619,6.628,6.491,6.615,1550000.0
2005-01-31 15:50:00,6.497,6.634,6.454,6.61,2200000.0
2005-01-31 15:55:00,6.479,6.645,6.462,6.559,2350000.0
2005-01-31 16:00:00,6.599,6.679,6.48,6.581,2450000.0
2005-01-31 16:05:00,6.587,6.626,6.455,6.617,1850000.0
2005-01-31 16:10:00,6.566,6.658,6.461,6.514,2300000.0
2005-01-31 16:15:00,6.585,6.641,6.463,6.567,1900000.0
2005-01-31 16:20:00,6.607,6.619,6.446,6.615,2450000.0
2005-01-31 16:25:00,6.589,6.621,6.461,6.573,2000000.0
2005-01-31 16:30:00,6.484,6.591,6.456,6.589,1900000.0
2005-01-31 16:35:00,6.489,6.633,6.421,6.587,2450000.0
2005-01-31 16:40:00,6.583,6.618,6.431,6.457,2000000.0
2005-01-31 16:45:00,6.51,6.659,6.472,6.49,1900000.0
2005-01-31 16:50:00,6.571,6.655,6.502,6.609,950000.0
2005-01-31 16:55:00,6.583,6.633,6.477,6.535,1450000.0
2005-01-31 17:00:00,6.596,6.599,6.458,6.527,2100000.0
2005-01-31 17:05:00,6.599,6.646,6.46,6.513,2050000.0
2005-01-31 17:10:00,6.568,6.604,6.426,6.568,1750000.0
2005-01-31 17:15:00,6.49,6.629,6.447,6.573,1150000.0
2005-01-31 17:20:00,6.481,6.567,6.468,6.486,900000.0
2005-01-31 17:30:00,6.482,6.603,6.444,6.599,1250000.0
2005-01-31 17:35:00,6.537,6.609,6.477,6.504,1850000.0
2005-01-31 17:40:00,6.52,6.654,6.49,6.614,1950000.0
2005-01-31 17:45:00,6.562,6.676,6.551,6.676,1550000.0
2005-01-31 17:50:00,6.627,6.67,6.458,6.67,2300000.0
2005-01-31 17:55:00,6.55,6.713,6.55,6.665,1600000.0
2005-01-31 18:00:00,6.549,6.706,6.522,6.604,1250000.0
2005-01-31 18:05:00,6.597,6.693,6.534,6.574,2050000.0
2005-01-31 18:10:00,6.657,6.691,6.525,6.637,1600000.0
2005-01-31 18:15:00,6.633,6.699,6.526,6.662,1950000.0
2005-01-31 18:20:00,6.591,6.694,6.541,6.668,1750000.0
2005-01-31 18:25:00,6.587,6.707,6.533,6.638,1500000.0
2005-01-31 18:35:00,6.589,6.686,6.535,6.657,1350000.0
2005-01-31 18:40:00,6.646,6.663,6.516,6.591,2200000.0
2005-01-31 18:45:00,6.565,6.716,6.486,6.621,1250000.0
2005-01-31 18:50:00,6.628,6.704,6.554,6.646,1250000.0
2005-01-31 18:55:00,6.575,6.678,6.502,6.622,800000.0
2005-01-31 19:00:00,6.604,6.695,6.517,6.558,1300000.0
2005-01-31 19:05:00,6.558,6.558,6.558,6.558,100000.0
2005-01-31 19:10:00,6.636,6.661,6.521,6.635,1200000.0
2005-01-31 19:20:00,6.572,6.665,6.525,6.592,1350000.0
2005-01-31 19:25:00,6.635,6.645,6.553,6.629,450000.0
2005-01-31 19:30:00,6.602,6.691,6.578,6.586,650000.0
2005-01-31 19:35:00,6.601,6.694,6.548,6.606,650000.0
2005-01-31 19:40:00,6.581,6.705,6.55,6.612,800000.0
2005-01-31 19:45:00,6.597,6.691,6.562,6.653,1500000.0
2005-01-31 19:50:00,6.617,6.685,6.533,6.659,1050000.0
2005-01-31 19:55:00,6.582,6.713,6.562,6.683,550000.0
2005-01-31 20:00:00,6.633,6.646,6.599,6.646,150000.0
2005-01-31 20:05:00,6.647,6.647,6.562,6.626,250000.0
2005-01-31 20:10:00,6.555,6.67,6.54,6.582,700000.0
2005-01-31 20:15:00,6.664,6.672,6.581,6.672,400000.0
2005-01-31 20:20:00,6.687,6.702,6.584,6.692,1100000.0
2005-01-31 20:25:00,6.698,6.698,6.573,6.668,650000.0
2005-01-31 20:30:00,6.688,6.718,6.607,6.683,950000.0
2005-01-31 20:35:00,6.673,6.673,6.568,6.605,200000.0
2005-01-31 20:40:00,6.578,6.693,6.539,6.669,400000.0
2005-01-31 21:00:00,6.677,6.677,6.594,6.625,200000.0
2005-01-31 21:10:00,6.675,6.675,6.583,6.619,200000.0
2005-01-31 21:15:00,6.66,6.66,6.589,6.589,100000.0
2005-01-31 21:20:00,6.677,6.677,6.576,6.615,200000.0
2005-01-31 21:25:00,6.565,6.673,6.562,6.666,350000.0
2005-01-31 21:50:00,6.671,6.671,6.566,6.605,200000.0
2005-01-31 22:00:00,6.674,6.674,6.595,6.631,200000.0
2005-01-31 22:10:00,6.677,6.677,6.576,6.615,200000.0
2005-01-31 22:45:00,6.675,6.675,6.565,6.605,400000.0
2005-01-31 23:00:00,6.676,6.676,6.592,6.624,200000.0
2005-01-31 23:10:00,6.667,6.667,6.566,6.605,200000.0
2005-02-01 00:00:00,6.73,6.79,6.564,6.649,800000.0
2005-02-01 00:15:00,6.629,6.731,6.596,6.627,500000.0
2005-02-01 00:20:00,6.645,6.645,6.544,6.584,200000.0
2005-02-01 00:25:00,6.656,6.656,6.576,6.612,200000.0
2005-02-01 00:30:00,6.677,6.677,6.593,6.625,200000.0
2005-02-01 00:40:00,6.661,6.675,6.587,6.624,300000.0
2005-02-01 01:00:00,6.664,6.664,6.56,6.596,200000.0
2005-02-01 01:30:00,6.645,6.645,6.544,6.584,200000.0
2005-02-01 01:35:00,6.648,6.648,6.563,6.633,550000.0
2005-02-01 01:40:00,6.631,6.694,6.571,6.575,350000.0
2005-02-01 01:45:00,6.633,6.633,6.533,6.573,200000.0
2005-02-01 02:00:00,6.624,6.624,6.524,6.563,200000.0
2005-02-01 02:05:00,6.574,6.574,6.574,6.574,100000.0
2005-02-01 02:10:00,6.625,6.645,6.533,6.645,250000.0
2005-02-01 02:20:00,6.631,6.631,6.526,6.598,350000.0
2005-02-01 02:25:00,6.669,6.669,6.665,6.665,100000.0
2005-02-01 02:30:00,6.563,6.657,6.534,6.605,450000.0
2005-02-01 02:35:00,6.607,6.66,6.607,6.66,100000.0
2005-02-01 02:40:00,6.645,6.645,6.566,6.602,200000.0
2005-02-01 02:45:00,6.655,6.655,6.563,6.609,250000.0
2005-02-01 03:00:00,6.675,6.675,6.547,6.601,400000.0
2005-02-01 03:05:00,6.585,6.699,6.555,6.595,600000.0
2005-02-01 03:10:00,6.567,6.677,6.567,6.657,300000.0
2005-02-01 03:15:00,6.655,6.696,6.574,6.574,1050000.0
2005-02-01 03:25:00,6.655,6.655,6.553,6.637,450000.0
2005-02-01 03:30:00,6.674,6.674,6.534,6.644,1100000.0
2005-02-01 03:35:00,6.647,6.647,6.647,6.647,50000.0
2005-02-01 03:40:00,6.647,6.684,6.599,6.642,550000.0
2005-02-01 03:45:00,6.685,6.691,6.578,6.655,650000.0
2005-02-01 03:50:00,6.59,6.714,6.572,6.576,1100000.0
2005-02-01 03:55:00,6.601,6.699,6.562,6.612,800000.0
2005-02-01 04:00:00,6.576,6.668,6.553,6.589,800000.0
2005-02-01 04:05:00,6.64,6.64,6.578,6.578,200000.0
2005-02-01 04:10:00,6.685,6.685,6.593,6.629,400000.0
2005-02-01 04:15:00,6.685,6.685,6.593,6.629,200000.0
2005-02-01 04:20:00,6.671,6.671,6.567,6.605,200000.0
2005-02-01 04:25:00,6.579,6.619,6.579,6.619,100000.0
2005-02-01 04:30:00,6.67,6.67,6.553,6.579,450000.0
2005-02-01 04:35:00,6.665,6.665,6.573,6.609,200000.0
2005-02-01 04:40:00,6.634,6.689,6.617,6.624,250000.0
2005-02-01 04:45:00,6.716,6.728,6.574,6.574,850000.0
2005-02-01 04:55:00,6.605,6.684,6.55,6.586,650000.0
2005-02-01 05:00:00,6.667,6.667,6.566,6.605,200000.0
2005-02-01 05:05:00,6.685,6.685,6.593,6.629,200000.0
2005-02-01 05:10:00,6.672,6.734,6.595,6.709,500000.0
2005-02-01 05:15:00,6.583,6.693,6.571,6.682,650000.0
2005-02-01 05:20:00,6.686,6.686,6.622,6.638,150000.0
2005-02-01 05:25:00,6.547,6.688,6.547,6.633,500000.0
2005-02-01 05:30:00,6.679,6.679,6.574,6.574,350000.0
2005-02-01 05:35:00,6.674,6.683,6.57,6.683,350000.0
2005-02-01 05:40:00,6.688,6.696,6.59,6.59,800000.0
2005-02-01 05:50:00,6.576,6.677,6.576,6.585,350000.0
2005-02-01 05:55:00,6.622,6.7,6.576,6.615,900000.0
2005-02-01 06:00:00,6.685,6.731,6.594,6.71,400000.0
2005-02-01 06:05:00,6.629,6.703,6.588,6.677,400000.0
2005-02-01 06:10:00,6.661,6.683,6.514,6.568,900000.0
2005-02-01 06:15:00,6.674,6.674,6.595,6.631,200000.0
2005-02-01 06:20:00,6.654,6.664,6.567,6.595,450000.0
2005-02-01 06:25:00,6.664,6.681,6.573,6.623,900000.0
2005-02-01 06:30:00,6.685,6.685,6.54,6.652,650000.0
2005-02-01 06:35:00,6.661,6.663,6.661,6.663,100000.0
2005-02-01 06:40:00,6.671,6.676,6.634,6.676,300000.0
2005-02-01 06:45:00,6.729,6.729,6.583,6.619,400000.0
2005-02-01 06:50:00,6.717,6.717,6.671,6.671,200000.0
2005-02-01 06:55:00,6.673,6.673,6.573,6.613,200000.0
2005-02-01 07:00:00,6.687,6.687,6.602,6.639,600000.0
2005-02-01 07:05:00,6.675,6.722,6.584,6.67,800000.0
2005-02-01 07:10:00,6.609,6.694,6.57,6.57,650000.0
2005-02-01 07:15:00,6.668,6.678,6.614,6.672,450000.0
2005-02-01 07:20:00,6.668,6.724,6.662,6.724,250000.0
2005-02-01 07:25:00,6.635,6.706,6.577,6.664,600000.0
2005-02-01 07:30:00,6.62,6.704,6.569,6.672,950000.0
2005-02-01 07:35:00,6.643,6.749,6.569,6.693,1950000.0
2005-02-01 07:40:00,6.658,6.738,6.539,6.644,1550000.0
2005-02-01 07:45:00,6.598,6.683,6.563,6.68,700000.0
2005-02-01 07:50:00,6.616,6.702,6.574,6.618,1050000.0
2005-02-01 07:55:00,6.666,6.666,6.573,6.62,300000.0
2005-02-01 08:00:00,6.714,6.717,6.568,6.584,1800000.0
2005-02-01 08:05:00,6.625,6.701,6.569,6.62,1550000.0
2005-02-01 08:10:00,6.711,6.711,6.555,6.564,900000.0
2005-02-01 08:15:00,6.565,6.71,6.564,6.652,1700000.0
2005-02-01 08:20:00,6.702,6.704,6.566,6.584,1450000.0
2005-02-01 08:25:00,6.578,6.714,6.578,6.66,1950000.0
2005-02-01 08:30:00,6.647,6.67,6.566,6.605,700000.0
2005-02-01 08:35:00,6.602,6.75,6.581,6.609,1000000.0
2005-02-01 08:40:00,6.658,6.658,6.585,6.657,700000.0
2005-02-01 08:45:00,6.688,6.721,6.578,6.675,950000.0
2005-02-01 08:50:00,6.683,6.718,6.592,6.64,350000.0
2005-02-01 08:55:00,6.663,6.702,6.561,6.654,1050000.0
2005-02-01 09:00:00,6.647,6.703,6.563,6.699,1500000.0
2005-02-01 09:05:00,6.628,6.714,6.53,6.601,1700000.0
2005-02-01 09:15:00,6.618,6.714,6.566,6.601,700000.0
2005-02-01 09:20:00,6.654,6.711,6.569,6.633,1650000.0
2005-02-01 09:25:00,6.704,6.714,6.557,6.691,1600000.0
2005-02-01 09:30:00,6.621,6.732,6.556,6.646,1550000.0
2005-02-01 09:35:00,6.567,6.704,6.541,6.66,1750000.0
2005-02-01 09:40:00,6.631,6.71,6.532,6.616,1300000.0
2005-02-01 09:45:00,6.555,6.668,6.514,6.575,750000.0
2005-02-01 09:50:00,6.647,6.664,6.498,6.628,1500000.0
2005-02-01 09:55:00,6.612,6.688,6.519,6.604,1700000.0
2005-02-01 10:00:00,6.639,6.639,6.515,6.615,550000.0
2005-02-01 10:05:00,6.537,6.691,6.537,6.675,1150000.0
2005-02-01 10:10:00,6.656,6.671,6.541,6.646,1100000.0
2005-02-01 10:15:00,6.55,6.699,6.55,6.635,400000.0
2005-02-01 10:20:00,6.566,6.638,6.507,6.561,950000.0
2005-02-01 10:25:00,6.512,6.687,6.505,6.651,2750000.0
2005-02-01 10:30:00,6.595,6.689,6.528,6.632,1300000.0
2005-02-01 10:35:00,6.588,6.676,6.516,6.567,900000.0
2005-02-01 10:40:00,6.622,6.668,6.53,6.632,750000.0
2005-02-01 10:45:00,6.622,6.69,6.522,6.558,1800000.0
2005-02-01 10:50:00,6.643,6.674,6.524,6.529,1350000.0
2005-02-01 10:55:00,6.609,6.672,6.511,6.6,750000.0
2005-02-01 11:00:00,6.588,6.677,6.542,6.581,550000.0
2005-02-01 11:05:00,6.569,6.671,6.534,6.625,850000.0
2005-02-01 11:10:00,6.645,6.68,6.529,6.656,1250000.0
2005-02-01 11:15:00,6.548,6.721,6.531,6.69,1650000.0
2005-02-01 11:20:00,6.656,6.677,6.523,6.546,900000.0
2005-02-01 11:25:00,6.551,6.658,6.546,6.658,950000.0
2005-02-01 11:40:00,6.577,6.689,6.54,6.653,1550000.0
2005-02-01 11:45:00,6.588,6.668,6.563,6.654,950000.0
2005-02-01 11:50:00,6.626,6.684,6.547,6.585,1200000.0
2005-02-01 11:55:00,6.673,6.711,6.569,6.702,800000.0
2005-02-01 12:00:00,6.639,6.672,6.54,6.557,1600000.0
2005-02-01 12:05:00,6.64,6.669,6.541,6.584,350000.0
2005-02-01 12:10:00,6.599,6.672,6.542,6.57,650000.0
2005-02-01 12:15:00,6.613,6.684,6.538,6.562,1650000.0
2005-02-01 12:20:00,6.599,6.692,6.533,6.607,1100000.0
2005-02-01 12:25:00,6.626,6.65,6.522,6.634,1000000.0
2005-02-01 12:30:00,6.649,6.676,6.54,6.566,650000.0
2005-02-01 12:35:00,6.681,6.73,6.54,6.612,1150000.0
2005-02-01 12:40:00,6.627,6.694,6.564,6.575,1500000.0
2005-02-01 12:45:00,6.581,6.701,6.526,6.651,1800000.0
2005-02-01 12:50:00,6.566,6.684,6.566,6.679,500000.0
2005-02-01 13:00:00,6.603,6.676,6.548,6.548,450000.0
2005-02-01 13:15:00,6.647,6.679,6.539,6.679,800000.0
2005-02-01 13:25:00,6.664,6.68,6.603,6.678,350000.0
2005-02-01 13:30:00,6.588,6.689,6.506,6.526,850000.0
2005-02-01 13:40:00,6.612,6.683,6.542,6.603,1100000.0
2005-02-01 13:50:00,6.6,6.683,6.531,6.564,1250000.0
2005-02-01 13:55:00,6.501,6.63,6.501,6.629,550000.0
2005-02-01 14:00:00,6.627,6.661,6.538,6.64,1050000.0
2005-02-01 14:05:00,6.641,6.683,6.558,6.634,1150000.0
2005-02-01 14:10:00,6.548,6.653,6.529,6.557,700000.0
2005-02-01 14:15:00,6.531,6.691,6.531,6.681,1450000.0
2005-02-01 14:20:00,6.655,6.695,6.55,6.685,1250000.0
2005-02-01 14:25:00,6.621,6.69,6.569,6.624,350000.0
2005-02-01 14:30:00,6.659,6.752,6.602,6.602,450000.0
2005-02-01 14:45:00,6.665,6.702,6.58,6.677,350000.0
2005-02-01 14:50:00,6.678,6.689,6.539,6.603,900000.0
2005-02-01 14:55:00,6.654,6.698,6.563,6.68,1000000.0
2005-02-01 15:00:00,6.671,6.704,6.566,6.704,500000.0
2005-02-01 15:15:00,6.648,6.685,6.612,6.663,450000.0
2005-02-01 15:20:00,6.619,6.699,6.581,6.662,1100000.0
2005-02-01 15:25:00,6.699,6.741,6.567,6.688,1950000.0
2005-02-01 15:30:00,6.667,6.709,6.544,6.544,2200000.0
2005-02-01 15:35:00,6.614,6.717,6.563,6.644,2000000.0
2005-02-01 15:40:00,6.587,6.735,6.518,6.677,2000000.0
2005-02-01 15:45:00,6.678,6.69,6.54,6.682,2100000.0
2005-02-01 15:50:00,6.609,6.712,6.54,6.654,2200000.0
2005-02-01 15:55:00,6.532,6.724,6.529,6.596,2350000.0
2005-02-01 16:00:00,6.616,6.704,6.493,6.626,2450000.0
2005-02-01 16:05:00,6.662,6.677,6.515,6.677,2150000.0
2005-02-01 16:10:00,6.68,6.715,6.521,6.588,2300000.0
2005-02-01 16:15:00,6.669,6.715,6.532,6.592,1950000.0
2005-02-01 16:20:00,6.692,6.715,6.572,6.583,1400000.0
2005-02-01 16:25:00,6.65,6.684,6.5,6.591,1700000.0
2005-02-01 16:30:00,6.581,6.694,6.526,6.694,1750000.0
2005-02-01 16:35:00,6.619,6.746,6.553,6.69,2450000.0
2005-02-01 16:40:00,6.618,6.761,6.558,6.559,1250000.0
2005-02-01 16:45:00,6.554,6.759,6.545,6.596,2300000.0
2005-02-01 16:50:00,6.671,6.695,6.562,6.562,550000.0
2005-02-01 16:55:00,6.674,6.718,6.572,6.621,1650000.0
2005-02-01 17:00:00,6.671,6.712,6.57,6.629,1600000.0
2005-02-01 17:05:00,6.724,6.753,6.533,6.636,2050000.0
2005-02-01 17:10:00,6.689,6.737,6.532,6.689,2150000.0
2005-02-01 17:15:00,6.613,6.738,6.556,6.678,1800000.0
2005-02-01 17:20:00,6.666,6.739,6.568,6.588,1700000.0
2005-02-01 17:25:00,6.669,6.748,6.585,6.712,2300000.0
2005-02-01 17:30:00,6.587,6.776,6.562,6.713,1700000.0
2005-02-01 17:35:00,6.681,6.724,6.579,6.601,1200000.0
2005-02-01 17:40:00,6.61,6.769,6.555,6.653,2000000.0
2005-02-01 17:45:00,6.575,6.718,6.552,6.628,2050000.0
2005-02-01 17:50:00,6.644,6.71,6.53,6.698,2300000.0
2005-02-01 17:55:00,6.59,6.694,6.531,6.619,1600000.0
2005-02-01 18:00:00,6.571,6.699,6.552,6.659,850000.0
2005-02-01 18:05:00,6.581,6.71,6.516,6.702,2150000.0
2005-02-01 18:10:00,6.663,6.723,6.527,6.685,1750000.0
2005-02-01 18:15:00,6.688,6.707,6.555,6.664,1700000.0
2005-02-01 18:20:00,6.616,6.72,6.558,6.676,2150000.0
2005-02-01 18:25:00,6.622,6.727,6.557,6.687,1850000.0
2005-02-01 18:30:00,6.668,6.698,6.512,6.585,800000.0
2005-02-01 18:35:00,6.607,6.729,6.528,6.657,2250000.0
2005-02-01 18:40:00,6.666,6.694,6.568,6.619,1250000.0
2005-02-01 18:45:00,6.557,6.699,6.51,6.617,600000.0
2005-02-01 18:50:00,6.689,6.689,6.564,6.665,1250000.0
2005-02-01 18:55:00,6.696,6.708,6.552,6.664,1450000.0
2005-02-01 19:00:00,6.611,6.727,6.54,6.669,1350000.0
2005-02-01 19:05:00,6.667,6.696,6.563,6.696,600000.0
2005-02-01 19:10:00,6.556,6.718,6.544,6.551,1150000.0
2005-02-01 19:15:00,6.618,6.763,6.593,6.674,1400000.0
2005-02-01 19:20:00,6.682,6.726,6.587,6.692,950000.0
2005-02-01 19:25:00,6.71,6.71,6.573,6.648,850000.0
2005-02-01 19:30:00,6.714,6.749,6.591,6.635,1500000.0
2005-02-01 19:35:00,6.595,6.715,6.59,6.623,700000.0
2005-02-01 19:40:00,6.671,6.709,6.56,6.709,500000.0
2005-02-01 19:45:00,6.685,6.685,6.57,6.608,400000.0
2005-02-01 19:50:00,6.678,6.737,6.572,6.624,1050000.0
2005-02-01 19:55:00,6.583,6.719,6.575,6.698,1200000.0
2005-02-01 20:00:00,6.696,6.7,6.568,6.633,1000000.0
2005-02-01 20:05:00,6.684,6.699,6.586,6.631,1000000.0
2005-02-01 20:10:00,6.594,6.715,6.594,6.635,550000.0
2005-02-01 20:15:00,6.602,6.675,6.573,6.672,650000.0
2005-02-01 20:20:00,6.693,6.694,6.526,6.546,1800000.0
2005-02-01 20:25:00,6.656,6.662,6.565,6.6,350000.0
2005-02-01 20:45:00,6.667,6.667,6.584,6.615,200000.0
2005-02-01 21:00:00,6.656,6.667,6.555,6.615,400000.0
2005-02-01 21:10:00,6.599,6.673,6.599,6.652,250000.0
2005-02-01 21:15:00,6.637,6.686,6.637,6.637,200000.0
2005-02-01 21:40:00,6.557,6.645,6.555,6.592,200000.0
2005-02-01 22:00:00,6.634,6.634,6.534,6.573,200000.0
2005-02-01 22:10:00,6.648,6.648,6.563,6.595,200000.0
2005-02-02 00:00:00,6.607,6.684,6.596,6.596,300000.0
2005-02-02 00:25:00,6.614,6.685,6.614,6.685,100000.0
2005-02-02 00:45:00,6.631,6.633,6.631,6.633,100000.0
2005-02-02 01:00:00,6.643,6.643,6.542,6.583,200000.0
2005-02-02 01:15:00,6.653,6.653,6.569,6.603,200000.0
2005-02-02 01:30:00,6.617,6.692,6.617,6.692,100000.0
2005-02-02 01:55:00,6.665,6.665,6.573,6.609,200000.0
2005-02-02 02:05:00,6.665,6.665,6.563,6.599,600000.0
2005-02-02 02:10:00,6.645,6.645,6.545,6.584,200000.0
2005-02-02 02:15:00,6.569,6.652,6.563,6.563,400000.0
2005-02-02 02:20:00,6.646,6.694,6.567,6.647,550000.0
2005-02-02 02:35:00,6.644,6.644,6.574,6.574,200000.0
2005-02-02 02:40:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 02:50:00,6.664,6.664,6.552,6.569,500000.0
2005-02-02 02:55:00,6.599,6.655,6.563,6.599,350000.0
2005-02-02 03:00:00,6.697,6.726,6.572,6.625,1200000.0
2005-02-02 03:05:00,6.665,6.705,6.549,6.705,950000.0
2005-02-02 03:10:00,6.698,6.698,6.564,6.564,200000.0
2005-02-02 03:15:00,6.668,6.696,6.56,6.692,1450000.0
2005-02-02 03:20:00,6.683,6.701,6.568,6.653,700000.0
2005-02-02 03:25:00,6.581,6.669,6.569,6.656,750000.0
2005-02-02 03:30:00,6.607,6.67,6.598,6.653,400000.0
2005-02-02 03:35:00,6.653,6.663,6.593,6.615,650000.0
2005-02-02 03:40:00,6.665,6.665,6.573,6.609,200000.0
2005-02-02 03:45:00,6.634,6.694,6.56,6.639,800000.0
2005-02-02 03:50:00,6.574,6.658,6.553,6.553,500000.0
2005-02-02 03:55:00,6.655,6.655,6.563,6.636,250000.0
2005-02-02 04:00:00,6.667,6.667,6.555,6.644,750000.0
2005-02-02 04:05:00,6.636,6.689,6.559,6.599,650000.0
2005-02-02 04:10:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 04:15:00,6.642,6.663,6.558,6.595,350000.0
2005-02-02 04:20:00,6.608,6.675,6.53,6.557,950000.0
2005-02-02 04:25:00,6.689,6.689,6.551,6.654,800000.0
2005-02-02 04:30:00,6.655,6.692,6.554,6.691,700000.0
2005-02-02 04:35:00,6.646,6.696,6.544,6.696,400000.0
2005-02-02 04:40:00,6.66,6.66,6.555,6.595,200000.0
2005-02-02 04:45:00,6.678,6.699,6.57,6.623,850000.0
2005-02-02 04:50:00,6.563,6.654,6.554,6.593,300000.0
2005-02-02 04:55:00,6.573,6.669,6.573,6.658,250000.0
2005-02-02 05:00:00,6.629,6.677,6.574,6.584,700000.0
2005-02-02 05:05:00,6.677,6.705,6.592,6.652,500000.0
2005-02-02 05:10:00,6.573,6.712,6.573,6.712,350000.0
2005-02-02 05:15:00,6.655,6.697,6.546,6.697,450000.0
2005-02-02 05:20:00,6.655,6.668,6.563,6.623,400000.0
2005-02-02 05:25:00,6.688,6.713,6.603,6.639,600000.0
2005-02-02 05:30:00,6.683,6.683,6.556,6.595,400000.0
2005-02-02 05:35:00,6.649,6.674,6.541,6.587,550000.0
2005-02-02 05:40:00,6.595,6.623,6.586,6.586,300000.0
2005-02-02 05:45:00,6.667,6.687,6.591,6.649,650000.0
2005-02-02 05:50:00,6.668,6.694,6.582,6.637,550000.0
2005-02-02 05:55:00,6.605,6.662,6.568,6.654,300000.0
2005-02-02 06:00:00,6.637,6.694,6.588,6.588,550000.0
2005-02-02 06:05:00,6.676,6.676,6.545,6.658,350000.0
2005-02-02 06:10:00,6.661,6.665,6.661,6.664,150000.0
2005-02-02 06:15:00,6.6,6.671,6.589,6.623,500000.0
2005-02-02 06:20:00,6.664,6.664,6.56,6.599,400000.0
2005-02-02 06:25:00,6.658,6.658,6.563,6.563,400000.0
2005-02-02 06:30:00,6.556,6.658,6.55,6.55,550000.0
2005-02-02 06:35:00,6.635,6.674,6.591,6.623,300000.0
2005-02-02 06:40:00,6.687,6.7,6.566,6.572,1100000.0
2005-02-02 06:50:00,6.59,6.694,6.59,6.647,600000.0
2005-02-02 06:55:00,6.657,6.672,6.569,6.602,750000.0
2005-02-02 07:00:00,6.655,6.655,6.563,6.599,200000.0
2005-02-02 07:05:00,6.655,6.714,6.563,6.709,1050000.0
2005-02-02 07:10:00,6.665,6.665,6.56,6.653,550000.0
2005-02-02 07:15:00,6.622,6.687,6.555,6.594,750000.0
2005-02-02 07:20:00,6.647,6.691,6.647,6.689,250000.0
2005-02-02 07:25:00,6.688,6.688,6.562,6.642,450000.0
2005-02-02 07:35:00,6.63,6.722,6.553,6.642,750000.0
2005-02-02 07:40:00,6.676,6.676,6.574,6.574,100000.0
2005-02-02 07:45:00,6.574,6.678,6.574,6.643,150000.0
2005-02-02 07:50:00,6.598,6.686,6.559,6.628,600000.0
2005-02-02 07:55:00,6.656,6.656,6.56,6.618,600000.0
2005-02-02 08:00:00,6.686,6.713,6.52,6.52,750000.0
2005-02-02 08:05:00,6.657,6.665,6.546,6.665,500000.0
2005-02-02 08:10:00,6.659,6.702,6.566,6.661,1200000.0
2005-02-02 08:15:00,6.617,6.725,6.547,6.618,1950000.0
2005-02-02 08:20:00,6.542,6.706,6.542,6.608,600000.0
2005-02-02 08:25:00,6.573,6.706,6.562,6.669,1950000.0
2005-02-02 08:30:00,6.604,6.721,6.583,6.68,800000.0
2005-02-02 08:35:00,6.606,6.709,6.544,6.601,1800000.0
2005-02-02 08:40:00,6.655,6.726,6.595,6.671,1150000.0
2005-02-02 08:45:00,6.608,6.673,6.608,6.649,450000.0
2005-02-02 08:50:00,6.59,6.731,6.59,6.63,1100000.0
2005-02-02 08:55:00,6.653,6.762,6.591,6.684,1800000.0
2005-02-02 09:00:00,6.589,6.721,6.574,6.721,950000.0
2005-02-02 09:05:00,6.634,6.737,6.591,6.616,1250000.0
2005-02-02 09:10:00,6.696,6.762,6.583,6.639,1300000.0
2005-02-02 09:15:00,6.644,6.742,6.555,6.692,1650000.0
2005-02-02 09:20:00,6.662,6.765,6.597,6.653,1100000.0
2005-02-02 09:25:00,6.715,6.778,6.571,6.708,1350000.0
2005-02-02 09:30:00,6.586,6.735,6.519,6.732,1500000.0
2005-02-02 09:35:00,6.6,6.721,6.534,6.674,1700000.0
2005-02-02 09:40:00,6.585,6.713,6.549,6.63,1450000.0
2005-02-02 09:45:00,6.55,6.718,6.55,6.634,850000.0
2005-02-02 09:50:00,6.693,6.713,6.576,6.676,1100000.0
2005-02-02 09:55:00,6.624,6.723,6.548,6.703,1750000.0
2005-02-02 10:00:00,6.691,6.722,6.57,6.683,1050000.0
2005-02-02 10:05:00,6.587,6.717,6.541,6.703,850000.0
2005-02-02 10:10:00,6.708,6.711,6.581,6.597,1000000.0
2005-02-02 10:20:00,6.59,6.714,6.59,6.637,400000.0
2005-02-02 10:30:00,6.655,6.724,6.583,6.682,1200000.0
2005-02-02 10:40:00,6.677,6.723,6.588,6.606,400000.0
2005-02-02 10:45:00,6.684,6.724,6.58,6.719,800000.0
2005-02-02 11:05:00,6.635,6.764,6.632,6.729,350000.0
2005-02-02 11:10:00,6.606,6.696,6.569,6.696,400000.0
2005-02-02 11:15:00,6.595,6.696,6.572,6.696,900000.0
2005-02-02 11:20:00,6.7,6.724,6.556,6.677,1500000.0
2005-02-02 11:25:00,6.7,6.713,6.599,6.629,1400000.0
2005-02-02 11:30:00,6.713,6.724,6.589,6.668,1550000.0
2005-02-02 11:35:00,6.647,6.667,6.568,6.666,400000.0
2005-02-02 11:40:00,6.633,6.719,6.599,6.666,400000.0
2005-02-02 11:55:00,6.709,6.72,6.588,6.711,800000.0
2005-02-02 12:05:00,6.68,6.723,6.595,6.623,350000.0
2005-02-02 12:10:00,6.678,6.706,6.606,6.653,400000.0
2005-02-02 12:25:00,6.68,6.717,6.588,6.674,550000.0
2005-02-02 12:30:00,6.672,6.713,6.588,6.588,600000.0
2005-02-02 12:45:00,6.633,6.739,6.593,6.618,350000.0
2005-02-02 13:35:00,6.665,6.757,6.611,6.611,400000.0
2005-02-02 13:50:00,6.721,6.721,6.612,6.612,350000.0
2005-02-02 13:55:00,6.675,6.718,6.644,6.677,350000.0
2005-02-02 14:00:00,6.664,6.715,6.602,6.715,400000.0
2005-02-02 14:10:00,6.607,6.726,6.569,6.626,1200000.0
2005-02-02 14:45:00,6.681,6.714,6.587,6.69,1100000.0
2005-02-02 15:00:00,6.593,6.704,6.573,6.654,450000.0
2005-02-02 15:25:00,6.705,6.735,6.588,6.589,1450000.0
2005-02-02 15:30:00,6.669,6.718,6.56,6.572,2200000.0
2005-02-02 15:35:00,6.641,6.709,6.559,6.568,1900000.0
2005-02-02 15:40:00,6.586,6.726,6.578,6.708,1550000.0
2005-02-02 15:45:00,6.608,6.736,6.566,6.706,1300000.0
2005-02-02 15:50:00,6.619,6.713,6.594,6.663,1050000.0
2005-02-02 15:55:00,6.573,6.722,6.573,6.637,1350000.0
2005-02-02 16:00:00,6.693,6.753,6.571,6.702,2450000.0
2005-02-02 16:05:00,6.63,6.749,6.574,6.749,1750000.0
2005-02-02 16:10:00,6.699,6.758,6.575,6.64,1350000.0
2005-02-02 16:15:00,6.696,6.718,6.531,6.638,1550000.0
2005-02-02 16:20:00,6.73,6.751,6.584,6.603,1900000.0
2005-02-02 16:25:00,6.689,6.767,6.604,6.648,1600000.0
2005-02-02 16:30:00,6.653,6.763,6.609,6.747,2050000.0
2005-02-02 16:35:00,6.644,6.789,6.595,6.736,2450000.0
2005-02-02 16:40:00,6.742,6.768,6.62,6.634,1850000.0
2005-02-02 16:45:00,6.66,6.75,6.616,6.616,1300000.0
2005-02-02 16:50:00,6.75,6.75,6.59,6.628,1950000.0
2005-02-02 16:55:00,6.71,6.79,6.618,6.652,2150000.0
2005-02-02 17:00:00,6.738,6.764,6.605,6.686,2100000.0
2005-02-02 17:05:00,6.759,6.763,6.6,6.653,2050000.0
2005-02-02 17:10:00,6.71,6.769,6.541,6.713,2150000.0
2005-02-02 17:15:00,6.72,6.754,6.589,6.718,1250000.0
2005-02-02 17:20:00,6.696,6.764,6.63,6.664,1050000.0
2005-02-02 17:25:00,6.717,6.791,6.617,6.762,1750000.0
2005-02-02 17:30:00,6.586,6.738,6.586,6.738,1700000.0
2005-02-02 17:35:00,6.685,6.739,6.574,6.63,2250000.0
2005-02-02 17:40:00,6.634,6.754,6.556,6.694,2000000.0
2005-02-02 17:45:00,6.646,6.748,6.586,6.694,2050000.0
2005-02-02 17:50:00,6.681,6.718,6.555,6.715,2300000.0
2005-02-02 17:55:00,6.603,6.728,6.603,6.646,1250000.0
2005-02-02 18:00:00,6.594,6.757,6.576,6.664,2050000.0
2005-02-02 18:05:00,6.664,6.748,6.566,6.69,1750000.0
2005-02-02 18:10:00,6.697,6.75,6.57,6.688,1550000.0
2005-02-02 18:15:00,6.711,6.718,6.547,6.547,1150000.0
2005-02-02 18:20:00,6.599,6.716,6.536,6.684,2150000.0
2005-02-02 18:25:00,6.601,6.696,6.558,6.696,2000000.0
2005-02-02 18:30:00,6.677,6.732,6.558,6.708,1950000.0
2005-02-02 18:35:00,6.623,6.729,6.549,6.667,2250000.0
2005-02-02 18:40:00,6.602,6.723,6.578,6.64,1550000.0
2005-02-02 18:45:00,6.597,6.714,6.572,6.709,1600000.0
2005-02-02 18:50:00,6.577,6.721,6.533,6.596,2000000.0
2005-02-02 18:55:00,6.619,6.756,6.588,6.666,2000000.0
2005-02-02 19:00:00,6.631,6.73,6.557,6.73,1700000.0
2005-02-02 19:05:00,6.69,6.722,6.566,6.624,1200000.0
2005-02-02 19:10:00,6.614,6.724,6.579,6.698,1100000.0
2005-02-02 19:15:00,6.618,6.72,6.552,6.697,1600000.0
2005-02-02 19:20:00,6.629,6.741,6.567,6.687,1550000.0
2005-02-02 19:25:00,6.624,6.771,6.544,6.712,800000.0
2005-02-02 19:30:00,6.686,6.708,6.525,6.593,2400000.0
2005-02-02 19:35:00,6.691,6.748,6.583,6.666,1400000.0
2005-02-02 19:40:00,6.686,6.711,6.544,6.645,1400000.0
2005-02-02 19:45:00,6.695,6.715,6.578,6.632,950000.0
2005-02-02 19:50:00,6.693,6.693,6.591,6.632,800000.0
2005-02-02 19:55:00,6.718,6.724,6.568,6.611,750000.0
2005-02-02 20:00:00,6.548,6.728,6.548,6.593,750000.0
2005-02-02 20:05:00,6.706,6.721,6.587,6.638,900000.0
2005-02-02 20:10:00,6.673,6.739,6.541,6.693,1550000.0
2005-02-02 20:15:00,6.668,6.69,6.57,6.642,900000.0
2005-02-02 20:20:00,6.583,6.718,6.583,6.686,750000.0
2005-02-02 20:25:00,6.698,6.7,6.573,6.67,600000.0
2005-02-02 20:30:00,6.665,6.665,6.565,6.615,300000.0
2005-02-02 21:10:00,6.675,6.675,6.583,6.619,200000.0
2005-02-02 21:15:00,6.636,6.701,6.56,6.61,550000.0
2005-02-02 21:45:00,6.651,6.717,6.579,6.63,400000.0
2005-02-02 21:55:00,6.611,6.688,6.573,6.613,450000.0
2005-02-02 22:00:00,6.686,6.686,6.602,6.634,200000.0
2005-02-02 22:10:00,6.693,6.693,6.61,6.643,200000.0
2005-02-02 22:20:00,6.683,6.683,6.584,6.624,200000.0
2005-02-02 22:40:00,6.644,6.703,6.621,6.657,200000.0
2005-02-02 22:55:00,6.697,6.697,6.596,6.635,200000.0
2005-02-02 23:10:00,6.705,6.705,6.613,6.649,200000.0
2005-02-02 23:15:00,6.683,6.683,6.681,6.681,100000.0
2005-02-02 23:25:00,6.702,6.737,6.649,6.714,400000.0
2005-02-02 23:30:00,6.695,6.695,6.603,6.639,200000.0
2005-02-02 23:40:00,6.656,6.716,6.656,6.716,400000.0
2005-02-03 00:00:00,6.647,6.713,6.633,6.633,300000.0
2005-02-03 00:25:00,6.695,6.695,6.603,6.639,200000.0
2005-02-03 00:35:00,6.704,6.704,6.621,6.653,200000.0
2005-02-03 01:20:00,6.693,6.693,6.593,6.633,200000.0
2005-02-03 01:35:00,6.704,6.704,6.631,6.703,550000.0
2005-02-03 01:45:00,6.715,6.723,6.631,6.673,400000.0
2005-02-03 01:55:00,6.725,6.725,6.633,6.669,200000.0
2005-02-03 02:00:00,6.705,6.705,6.613,6.649,200000.0
2005-02-03 02:05:00,6.704,6.727,6.636,6.677,500000.0
2005-02-03 02:10:00,6.695,6.695,6.586,6.625,400000.0
2005-02-03 02:15:00,6.657,6.693,6.591,6.693,150000.0
2005-02-03 02:25:00,6.687,6.687,6.587,6.612,250000.0
2005-02-03 02:35:00,6.68,6.68,6.608,6.608,100000.0
2005-02-03 02:40:00,6.675,6.675,6.583,6.619,200000.0
2005-02-03 02:45:00,6.685,6.687,6.586,6.625,400000.0
2005-02-03 02:50:00,6.639,6.639,6.603,6.603,100000.0
2005-02-03 03:00:00,6.727,6.727,6.593,6.629,300000.0
2005-02-03 03:05:00,6.685,6.707,6.58,6.624,500000.0
2005-02-03 03:10:00,6.714,6.724,6.628,6.718,250000.0
2005-02-03 03:15:00,6.691,6.712,6.593,6.629,600000.0
2005-02-03 03:25:00,6.607,6.71,6.607,6.684,750000.0
2005-02-03 03:30:00,6.682,6.713,6.622,6.653,500000.0
2005-02-03 03:35:00,6.679,6.679,6.677,6.677,100000.0
2005-02-03 03:40:00,6.684,6.684,6.583,6.619,400000.0
2005-02-03 03:50:00,6.608,6.682,6.571,6.679,600000.0
2005-02-03 03:55:00,6.685,6.685,6.6,6.634,200000.0
2005-02-03 04:25:00,6.696,6.696,6.591,6.627,200000.0
2005-02-03 04:30:00,6.685,6.685,6.593,6.629,200000.0
2005-02-03 04:40:00,6.674,6.674,6.574,6.614,200000.0
2005-02-03 04:45:00,6.687,6.687,6.603,6.635,200000.0
2005-02-03 04:50:00,6.579,6.684,6.579,6.633,300000.0
2005-02-03 05:05:00,6.685,6.697,6.593,6.675,700000.0
2005-02-03 05:10:00,6.675,6.728,6.583,6.706,800000.0
2005-02-03 05:15:00,6.685,6.685,6.601,6.685,250000.0
2005-02-03 05:20:00,6.677,6.687,6.576,6.635,400000.0
2005-02-03 05:25:00,6.667,6.683,6.667,6.683,100000.0
2005-02-03 05:30:00,6.684,6.724,6.643,6.677,600000.0
2005-02-03 05:35:00,6.667,6.715,6.667,6.679,250000.0
2005-02-03 05:40:00,6.641,6.716,6.536,6.536,700000.0
2005-02-03 05:45:00,6.604,6.691,6.604,6.657,300000.0
2005-02-03 05:50:00,6.679,6.7,6.573,6.654,750000.0
2005-02-03 05:55:00,6.646,6.693,6.594,6.631,350000.0
2005-02-03 06:00:00,6.679,6.681,6.588,6.588,150000.0
2005-02-03 06:05:00,6.618,6.686,6.559,6.677,800000.0
2005-02-03 06:10:00,6.684,6.684,6.599,6.631,550000.0
2005-02-03 06:15:00,6.619,6.696,6.588,6.588,600000.0
2005-02-03 06:20:00,6.609,6.691,6.558,6.678,1050000.0
2005-02-03 06:25:00,6.674,6.674,6.584,6.584,150000.0
2005-02-03 06:30:00,6.629,6.629,6.531,6.581,300000.0
2005-02-03 06:35:00,6.539,6.692,6.529,6.692,1300000.0
2005-02-03 06:40:00,6.564,6.702,6.551,6.688,700000.0
2005-02-03 06:45:00,6.675,6.675,6.583,6.619,200000.0
2005-02-03 06:55:00,6.657,6.705,6.574,6.575,600000.0
2005-02-03 07:00:00,6.567,6.666,6.549,6.597,500000.0
2005-02-03 07:10:00,6.676,6.714,6.604,6.711,250000.0
2005-02-03 07:20:00,6.66,6.7,6.65,6.695,250000.0
2005-02-03 07:30:00,6.643,6.7,6.611,6.642,250000.0
2005-02-03 07:35:00,6.593,6.733,6.593,6.69,450000.0
2005-02-03 07:40:00,6.697,6.697,6.549,6.658,800000.0
2005-02-03 07:45:00,6.581,6.674,6.534,6.667,1000000.0
2005-02-03 07:50:00,6.63,6.752,6.555,6.669,800000.0
2005-02-03 07:55:00,6.638,6.719,6.583,6.699,550000.0
2005-02-03 08:00:00,6.686,6.709,6.598,6.663,550000.0
2005-02-03 08:05:00,6.598,6.691,6.561,6.575,2100000.0
2005-02-03 08:10:00,6.656,6.712,6.556,6.597,700000.0
2005-02-03 08:15:00,6.607,6.716,6.588,6.616,1150000.0
2005-02-03 08:20:00,6.567,6.706,6.566,6.608,900000.0
2005-02-03 08:25:00,6.588,6.711,6.545,6.663,1950000.0
2005-02-03 08:30:00,6.676,6.711,6.573,6.67,1300000.0
2005-02-03 08:35:00,6.668,6.686,6.57,6.57,750000.0
2005-02-03 08:40:00,6.665,6.725,6.566,6.652,1050000.0
2005-02-03 08:45:00,6.723,6.735,6.636,6.677,400000.0
2005-02-03 08:50:00,6.673,6.724,6.561,6.633,1150000.0
2005-02-03 08:55:00,6.638,6.723,6.571,6.664,1800000.0
2005-02-03 09:05:00,6.649,6.695,6.519,6.682,1150000.0
2005-02-03 09:10:00,6.696,6.703,6.534,6.694,1350000.0
2005-02-03 09:15:00,6.618,6.704,6.569,6.661,750000.0
2005-02-03 09:20:00,6.634,6.768,6.549,6.613,1550000.0
2005-02-03 09:25:00,6.703,6.736,6.525,6.659,1050000.0
2005-02-03 09:30:00,6.602,6.703,6.542,6.646,1150000.0
2005-02-03 09:35:00,6.566,6.717,6.551,6.705,1250000.0
2005-02-03 09:40:00,6.688,6.706,6.611,6.628,400000.0
2005-02-03 09:45:00,6.633,6.654,6.54,6.592,750000.0
2005-02-03 09:50:00,6.603,6.719,6.578,6.629,850000.0
2005-02-03 09:55:00,6.681,6.724,6.542,6.697,1750000.0
2005-02-03 10:00:00,6.646,6.704,6.569,6.666,850000.0
2005-02-03 10:05:00,6.701,6.703,6.561,6.696,450000.0
2005-02-03 10:20:00,6.677,6.702,6.563,6.661,450000.0
2005-02-03 10:35:00,6.591,6.704,6.56,6.56,1050000.0
2005-02-03 10:40:00,6.663,6.669,6.566,6.567,350000.0
2005-02-03 10:45:00,6.676,6.722,6.615,6.711,400000.0
2005-02-03 10:50:00,6.613,6.698,6.549,6.656,900000.0
2005-02-03 10:55:00,6.647,6.691,6.521,6.521,2450000.0
2005-02-03 11:00:00,6.536,6.701,6.529,6.6,1450000.0
2005-02-03 11:05:00,6.553,6.691,6.543,6.647,1850000.0
2005-02-03 11:10:00,6.659,6.679,6.56,6.664,950000.0
2005-02-03 11:15:00,6.568,6.722,6.559,6.702,1650000.0
2005-02-03 11:20:00,6.676,6.684,6.538,6.643,1450000.0
2005-02-03 11:25:00,6.658,6.68,6.541,6.604,1750000.0
2005-02-03 11:30:00,6.67,6.683,6.543,6.648,1550000.0
2005-02-03 11:35:00,6.641,6.672,6.553,6.578,750000.0
2005-02-03 11:40:00,6.674,6.71,6.574,6.669,800000.0
2005-02-03 11:45:00,6.641,6.682,6.528,6.613,1650000.0
2005-02-03 11:50:00,6.623,6.683,6.537,6.633,1750000.0
2005-02-03 11:55:00,6.624,6.684,6.555,6.612,1950000.0
2005-02-03 12:00:00,6.659,6.697,6.53,6.578,850000.0
2005-02-03 12:05:00,6.662,6.681,6.54,6.599,1150000.0
2005-02-03 12:10:00,6.599,6.638,6.548,6.57,300000.0
2005-02-03 12:15:00,6.611,6.697,6.486,6.534,1250000.0
2005-02-03 12:20:00,6.571,6.657,6.489,6.568,500000.0
2005-02-03 12:30:00,6.529,6.683,6.529,6.54,1000000.0
2005-02-03 12:35:00,6.66,6.688,6.532,6.637,1400000.0
2005-02-03 12:40:00,6.619,6.682,6.558,6.599,450000.0
2005-02-03 12:45:00,6.568,6.71,6.518,6.592,1000000.0
2005-02-03 12:50:00,6.627,6.703,6.527,6.671,1400000.0
2005-02-03 12:55:00,6.621,6.692,6.533,6.577,1250000.0
2005-02-03 13:00:00,6.555,6.669,6.553,6.618,400000.0
2005-02-03 13:05:00,6.688,6.692,6.535,6.579,1800000.0
2005-02-03 13:10:00,6.636,6.688,6.553,6.576,500000.0
2005-02-03 13:15:00,6.675,6.693,6.524,6.661,850000.0
2005-02-03 13:20:00,6.587,6.684,6.545,6.577,1300000.0
2005-02-03 13:25:00,6.672,6.693,6.541,6.651,1200000.0
2005-02-03 13:35:00,6.634,6.697,6.535,6.649,1250000.0
2005-02-03 13:45:00,6.647,6.68,6.548,6.651,750000.0
2005-02-03 13:50:00,6.6,6.683,6.539,6.674,2000000.0
2005-02-03 13:55:00,6.663,6.683,6.538,6.674,1150000.0
2005-02-03 14:00:00,6.637,6.681,6.548,6.681,1450000.0
2005-02-03 14:05:00,6.582,6.683,6.546,6.587,1050000.0
2005-02-03 14:10:00,6.558,6.679,6.52,6.581,2050000.0
2005-02-03 14:15:00,6.621,6.674,6.538,6.661,900000.0
2005-02-03 14:20:00,6.536,6.672,6.499,6.655,1700000.0
2005-02-03 14:25:00,6.579,6.668,6.49,6.615,1850000.0
2005-02-03 14:30:00,6.586,6.688,6.473,6.537,700000.0
2005-02-03 14:35:00,6.607,6.669,6.522,6.555,1800000.0
2005-02-03 14:40:00,6.604,6.662,6.458,6.662,1850000.0
2005-02-03 14:45:00,6.613,6.704,6.536,6.536,2000000.0
2005-02-03 14:50:00,6.568,6.676,6.5,6.551,1350000.0
2005-02-03 14:55:00,6.594,6.635,6.444,6.62,1950000.0
2005-02-03 15:00:00,6.523,6.644,6.521,6.604,900000.0
2005-02-03 15:05:00,6.518,6.641,6.493,6.616,350000.0
2005-02-03 15:10:00,6.552,6.661,6.475,6.628,1300000.0
2005-02-03 15:15:00,6.509,6.638,6.505,6.603,950000.0
2005-02-03 15:20:00,6.567,6.623,6.475,6.606,1450000.0
2005-02-03 15:25:00,6.616,6.645,6.5,6.584,1950000.0
2005-02-03 15:30:00,6.57,6.613,6.462,6.47,2200000.0
2005-02-03 15:35:00,6.531,6.621,6.444,6.503,2150000.0
2005-02-03 15:40:00,6.489,6.608,6.423,6.584,2000000.0
2005-02-03 15:45:00,6.583,6.594,6.415,6.561,2100000.0
2005-02-03 15:50:00,6.485,6.599,6.406,6.559,2200000.0
2005-02-03 15:55:00,6.415,6.664,6.387,6.513,2350000.0
2005-02-03 16:00:00,6.533,6.655,6.412,6.544,2450000.0
2005-02-03 16:05:00,6.467,6.608,6.444,6.608,1900000.0
2005-02-03 16:10:00,6.601,6.632,6.444,6.518,2300000.0
2005-02-03 16:15:00,6.596,6.615,6.455,6.609,1750000.0
2005-02-03 16:20:00,6.619,6.627,6.469,6.609,2450000.0
2005-02-03 16:25:00,6.58,6.652,6.478,6.561,1450000.0
2005-02-03 16:30:00,6.476,6.605,6.436,6.588,1950000.0
2005-02-03 16:35:00,6.507,6.61,6.406,6.59,2450000.0
2005-02-03 16:40:00,6.575,6.594,6.429,6.461,1350000.0
2005-02-03 16:45:00,6.481,6.609,6.454,6.469,2300000.0
2005-02-03 16:50:00,6.517,6.6,6.438,6.465,2200000.0
2005-02-03 16:55:00,6.55,6.653,6.457,6.503,2350000.0
2005-02-03 17:00:00,6.621,6.641,6.476,6.555,2100000.0
2005-02-03 17:05:00,6.586,6.621,6.411,6.535,2050000.0
2005-02-03 17:10:00,6.58,6.648,6.497,6.597,2150000.0
2005-02-03 17:15:00,6.513,6.632,6.478,6.573,1700000.0
2005-02-03 17:20:00,6.573,6.645,6.469,6.516,1850000.0
2005-02-03 17:25:00,6.591,6.647,6.488,6.623,1850000.0
2005-02-03 17:30:00,6.474,6.647,6.457,6.628,2300000.0
2005-02-03 17:35:00,6.57,6.628,6.466,6.51,1850000.0
2005-02-03 17:40:00,6.512,6.656,6.469,6.574,2200000.0
2005-02-03 17:45:00,6.511,6.619,6.484,6.572,1850000.0
2005-02-03 17:50:00,6.585,6.62,6.447,6.596,2300000.0
2005-02-03 17:55:00,6.504,6.637,6.433,6.571,1950000.0
2005-02-03 18:00:00,6.491,6.65,6.483,6.563,2050000.0
2005-02-03 18:05:00,6.517,6.618,6.448,6.528,1950000.0
2005-02-03 18:10:00,6.578,6.612,6.476,6.586,1650000.0
2005-02-03 18:15:00,6.489,6.655,6.463,6.581,1900000.0
2005-02-03 18:20:00,6.535,6.632,6.481,6.616,1750000.0
2005-02-03 18:25:00,6.53,6.629,6.47,6.629,1850000.0
2005-02-03 18:30:00,6.6,6.634,6.497,6.634,2000000.0
2005-02-03 18:35:00,6.548,6.653,6.493,6.612,2250000.0
2005-02-03 18:40:00,6.611,6.624,6.479,6.547,2200000.0
2005-02-03 18:45:00,6.507,6.633,6.477,6.529,1150000.0
2005-02-03 18:50:00,6.511,6.631,6.503,6.593,1200000.0
2005-02-03 18:55:00,6.523,6.633,6.493,6.588,1900000.0
2005-02-03 19:00:00,6.583,6.663,6.499,6.525,1800000.0
2005-02-03 19:05:00,6.594,6.644,6.481,6.581,1650000.0
2005-02-03 19:10:00,6.618,6.644,6.561,6.644,400000.0
2005-02-03 19:15:00,6.554,6.654,6.513,6.649,1950000.0
2005-02-03 19:20:00,6.557,6.634,6.497,6.606,1150000.0
2005-02-03 19:25:00,6.538,6.641,6.522,6.548,400000.0
2005-02-03 19:30:00,6.628,6.628,6.493,6.539,1050000.0
2005-02-03 19:35:00,6.616,6.639,6.45,6.525,1600000.0
2005-02-03 19:40:00,6.5,6.645,6.457,6.637,1900000.0
2005-02-03 19:45:00,6.651,6.707,6.501,6.534,2300000.0
2005-02-03 19:50:00,6.585,6.673,6.494,6.521,2250000.0
2005-02-03 19:55:00,6.514,6.677,6.454,6.541,2650000.0
2005-02-03 20:00:00,6.603,6.62,6.488,6.613,1050000.0
2005-02-03 20:05:00,6.614,6.659,6.498,6.513,2050000.0
2005-02-03 20:10:00,6.515,6.623,6.491,6.593,2150000.0
2005-02-03 20:15:00,6.616,6.638,6.478,6.595,1550000.0
2005-02-03 20:20:00,6.643,6.662,6.473,6.564,2000000.0
2005-02-03 20:25:00,6.629,6.641,6.508,6.593,2000000.0
2005-02-03 20:30:00,6.552,6.62,6.496,6.539,700000.0
2005-02-03 20:35:00,6.605,6.605,6.52,6.576,300000.0
2005-02-03 20:40:00,6.626,6.626,6.508,6.618,300000.0
2005-02-03 20:45:00,6.588,6.626,6.509,6.626,400000.0
2005-02-03 21:00:00,6.602,6.627,6.506,6.538,750000.0
2005-02-03 21:05:00,6.57,6.623,6.51,6.531,550000.0
2005-02-03 21:10:00,6.531,6.559,6.531,6.531,200000.0
2005-02-03 21:15:00,6.587,6.636,6.587,6.587,200000.0
2005-02-03 21:20:00,6.52,6.608,6.52,6.608,200000.0
2005-02-03 21:25:00,6.639,6.639,6.639,6.639,50000.0
2005-02-03 21:35:00,6.597,6.597,6.497,6.535,200000.0
2005-02-03 21:40:00,6.548,6.62,6.483,6.53,500000.0
2005-02-03 22:05:00,6.615,6.615,6.523,6.576,300000.0
2005-02-03 22:20:00,6.597,6.597,6.575,6.575,100000.0
2005-02-03 22:25:00,6.57,6.605,6.514,6.601,450000.0
2005-02-03 22:30:00,6.587,6.587,6.513,6.513,300000.0
2005-02-03 22:35:00,6.576,6.611,6.521,6.521,250000.0
2005-02-03 22:40:00,6.514,6.628,6.504,6.544,400000.0
2005-02-03 22:45:00,6.617,6.639,6.515,6.639,700000.0
2005-02-03 22:50:00,6.587,6.587,6.587,6.587,100000.0
2005-02-03 22:55:00,6.615,6.615,6.523,6.559,200000.0
2005-02-03 23:00:00,6.607,6.607,6.506,6.545,200000.0
2005-02-03 23:20:00,6.605,6.605,6.513,6.549,200000.0
2005-02-03 23:25:00,6.605,6.605,6.513,6.549,200000.0
2005-02-03 23:35:00,6.605,6.605,6.513,6.549,200000.0
2005-02-03 23:40:00,6.605,6.605,6.513,6.549,200000.0
2005-02-03 23:45:00,6.604,6.604,6.545,6.598,200000.0
2005-02-04 00:00:00,6.67,6.71,6.57,6.62,200000.0
2005-02-04 00:05:00,6.58,6.604,6.522,6.597,200000.0
2005-02-04 01:10:00,6.605,6.605,6.513,6.549,200000.0
2005-02-04 01:15:00,6.616,6.616,6.532,6.565,200000.0
2005-02-04 01:30:00,6.644,6.645,6.56,6.645,300000.0
2005-02-04 01:35:00,6.634,6.691,6.612,6.683,550000.0
2005-02-04 01:40:00,6.594,6.719,6.594,6.637,600000.0
2005-02-04 01:45:00,6.547,6.547,6.547,6.547,50000.0
2005-02-04 01:50:00,6.614,6.614,6.509,6.547,200000.0
2005-02-04 02:00:00,6.525,6.608,6.513,6.549,500000.0
2005-02-04 02:05:00,6.564,6.564,6.564,6.564,100000.0
2005-02-04 02:10:00,6.61,6.633,6.515,6.603,950000.0
2005-02-04 02:15:00,6.641,6.641,6.528,6.528,200000.0
2005-02-04 02:20:00,6.633,6.633,6.565,6.573,300000.0
2005-02-04 02:25:00,6.524,6.64,6.524,6.571,400000.0
2005-02-04 02:30:00,6.551,6.619,6.528,6.619,250000.0
2005-02-04 02:35:00,6.582,6.671,6.582,6.584,250000.0
2005-02-04 02:40:00,6.625,6.625,6.533,6.569,200000.0
2005-02-04 02:45:00,6.606,6.606,6.478,6.507,200000.0
2005-02-04 02:50:00,6.522,6.649,6.498,6.549,650000.0
2005-02-04 02:55:00,6.605,6.605,6.474,6.474,600000.0
2005-02-04 03:00:00,6.539,6.627,6.457,6.489,1700000.0
2005-02-04 03:05:00,6.466,6.626,6.466,6.594,950000.0
2005-02-04 03:10:00,6.596,6.626,6.515,6.584,950000.0
2005-02-04 03:15:00,6.616,6.62,6.491,6.506,850000.0
2005-02-04 03:20:00,6.6,6.6,6.486,6.529,500000.0
2005-02-04 03:25:00,6.507,6.6,6.497,6.584,1300000.0
2005-02-04 03:30:00,6.601,6.677,6.508,6.608,700000.0
2005-02-04 03:35:00,6.623,6.623,6.517,6.539,650000.0
2005-02-04 03:40:00,6.567,6.662,6.478,6.548,950000.0
2005-02-04 03:45:00,6.535,6.624,6.474,6.559,850000.0
2005-02-04 03:50:00,6.494,6.607,6.468,6.538,800000.0
2005-02-04 03:55:00,6.494,6.575,6.47,6.519,750000.0
2005-02-04 04:00:00,6.519,6.578,6.494,6.564,400000.0
2005-02-04 04:05:00,6.575,6.584,6.475,6.515,600000.0
2005-02-04 04:10:00,6.575,6.578,6.483,6.564,550000.0
2005-02-04 04:15:00,6.575,6.575,6.483,6.519,400000.0
2005-02-04 04:20:00,6.575,6.575,6.483,6.519,200000.0
2005-02-04 04:25:00,6.509,6.578,6.469,6.501,350000.0
2005-02-04 04:30:00,6.575,6.575,6.483,6.575,300000.0
2005-02-04 04:35:00,6.58,6.595,6.501,6.564,800000.0
2005-02-04 04:40:00,6.566,6.578,6.487,6.564,500000.0
2005-02-04 04:45:00,6.575,6.61,6.476,6.596,850000.0
2005-02-04 04:50:00,6.473,6.564,6.473,6.564,200000.0
2005-02-04 04:55:00,6.561,6.633,6.526,6.565,550000.0
2005-02-04 05:00:00,6.529,6.592,6.464,6.582,1300000.0
2005-02-04 05:05:00,6.571,6.625,6.484,6.552,1850000.0
2005-02-04 05:10:00,6.541,6.606,6.435,6.605,1350000.0
2005-02-04 05:15:00,6.568,6.605,6.478,6.588,800000.0
2005-02-04 05:20:00,6.606,6.606,6.443,6.458,750000.0
2005-02-04 05:25:00,6.537,6.613,6.465,6.598,1500000.0
2005-02-04 05:30:00,6.577,6.579,6.483,6.519,550000.0
2005-02-04 05:35:00,6.557,6.567,6.467,6.505,450000.0
2005-02-04 05:40:00,6.575,6.611,6.453,6.569,700000.0
2005-02-04 05:45:00,6.463,6.587,6.463,6.587,450000.0
2005-02-04 05:50:00,6.573,6.601,6.471,6.536,1550000.0
2005-02-04 05:55:00,6.527,6.593,6.48,6.529,1100000.0
2005-02-04 06:00:00,6.557,6.614,6.473,6.524,800000.0
2005-02-04 06:05:00,6.594,6.601,6.463,6.574,950000.0
2005-02-04 06:10:00,6.571,6.575,6.489,6.521,600000.0
2005-02-04 06:15:00,6.578,6.611,6.483,6.519,600000.0
2005-02-04 06:20:00,6.564,6.612,6.537,6.562,500000.0
2005-02-04 06:25:00,6.587,6.6,6.491,6.529,600000.0
2005-02-04 06:30:00,6.575,6.578,6.476,6.564,600000.0
2005-02-04 06:35:00,6.557,6.608,6.471,6.605,750000.0
2005-02-04 06:40:00,6.534,6.593,6.51,6.53,500000.0
2005-02-04 06:45:00,6.609,6.611,6.486,6.57,800000.0
2005-02-04 06:50:00,6.607,6.614,6.515,6.567,1100000.0
2005-02-04 06:55:00,6.557,6.61,6.526,6.607,700000.0
2005-02-04 07:00:00,6.519,6.579,6.519,6.53,450000.0
2005-02-04 07:05:00,6.554,6.614,6.433,6.605,1600000.0
2005-02-04 07:10:00,6.507,6.592,6.473,6.473,650000.0
2005-02-04 07:15:00,6.558,6.581,6.489,6.494,550000.0
2005-02-04 07:20:00,6.587,6.611,6.521,6.521,250000.0
2005-02-04 07:25:00,6.476,6.609,6.476,6.573,350000.0
2005-02-04 07:30:00,6.566,6.614,6.479,6.582,1050000.0
2005-02-04 07:35:00,6.553,6.613,6.473,6.594,1450000.0
2005-02-04 07:40:00,6.513,6.637,6.495,6.593,450000.0
2005-02-04 07:45:00,6.508,6.598,6.473,6.563,550000.0
2005-02-04 07:50:00,6.52,6.612,6.508,6.528,750000.0
2005-02-04 07:55:00,6.576,6.576,6.534,6.571,150000.0
2005-02-04 08:00:00,6.586,6.631,6.489,6.489,850000.0
2005-02-04 08:05:00,6.508,6.573,6.451,6.469,1050000.0
2005-02-04 08:10:00,6.573,6.627,6.472,6.488,1450000.0
2005-02-04 08:15:00,6.471,6.657,6.464,6.528,1950000.0
2005-02-04 08:20:00,6.611,6.611,6.454,6.498,1650000.0
2005-02-04 08:25:00,6.494,6.662,6.471,6.573,1950000.0
2005-02-04 08:30:00,6.58,6.622,6.475,6.531,1600000.0
2005-02-04 08:35:00,6.488,6.606,6.468,6.468,1750000.0
2005-02-04 08:40:00,6.555,6.61,6.475,6.567,1600000.0
2005-02-04 08:45:00,6.583,6.643,6.487,6.576,1700000.0
2005-02-04 08:50:00,6.47,6.617,6.47,6.511,1850000.0
2005-02-04 08:55:00,6.626,6.64,6.475,6.599,2100000.0
2005-02-04 09:00:00,6.548,6.631,6.44,6.629,1850000.0
2005-02-04 09:05:00,6.64,6.64,6.491,6.502,550000.0
2005-02-04 09:10:00,6.579,6.603,6.448,6.509,1950000.0
2005-02-04 09:15:00,6.518,6.616,6.473,6.609,1750000.0
2005-02-04 09:20:00,6.506,6.597,6.455,6.588,450000.0
2005-02-04 09:25:00,6.641,6.644,6.518,6.602,700000.0
2005-02-04 09:30:00,6.542,6.639,6.457,6.615,1500000.0
2005-02-04 09:35:00,6.576,6.625,6.494,6.595,400000.0
2005-02-04 09:40:00,6.522,6.652,6.442,6.568,1850000.0
2005-02-04 09:45:00,6.492,6.609,6.492,6.564,500000.0
2005-02-04 09:50:00,6.504,6.603,6.46,6.566,1250000.0
2005-02-04 09:55:00,6.561,6.604,6.463,6.534,1300000.0
2005-02-04 10:00:00,6.546,6.599,6.459,6.546,800000.0
2005-02-04 10:05:00,6.505,6.674,6.469,6.625,1300000.0
2005-02-04 10:15:00,6.541,6.614,6.472,6.609,850000.0
2005-02-04 10:20:00,6.587,6.612,6.473,6.571,450000.0
2005-02-04 10:25:00,6.579,6.611,6.478,6.518,800000.0
2005-02-04 10:30:00,6.614,6.614,6.477,6.572,500000.0
2005-02-04 10:35:00,6.47,6.614,6.47,6.47,1050000.0
2005-02-04 10:40:00,6.577,6.587,6.476,6.586,550000.0
2005-02-04 10:45:00,6.538,6.645,6.504,6.615,450000.0
2005-02-04 10:50:00,6.576,6.614,6.478,6.527,1050000.0
2005-02-04 11:05:00,6.506,6.607,6.479,6.607,350000.0
2005-02-04 11:10:00,6.599,6.626,6.507,6.612,950000.0
2005-02-04 11:15:00,6.521,6.596,6.492,6.596,500000.0
2005-02-04 11:20:00,6.576,6.624,6.471,6.575,1400000.0
2005-02-04 11:25:00,6.491,6.608,6.489,6.529,1450000.0
2005-02-04 11:35:00,6.515,6.613,6.465,6.5,1700000.0
2005-02-04 11:40:00,6.523,6.609,6.468,6.563,1550000.0
2005-02-04 11:45:00,6.541,6.576,6.478,6.576,400000.0
2005-02-04 11:50:00,6.543,6.613,6.457,6.563,1750000.0
2005-02-04 11:55:00,6.554,6.613,6.498,6.613,350000.0
2005-02-04 12:00:00,6.596,6.614,6.492,6.497,750000.0
2005-02-04 12:05:00,6.598,6.611,6.488,6.611,450000.0
2005-02-04 12:10:00,6.474,6.611,6.437,6.48,1300000.0
2005-02-04 12:15:00,6.521,6.604,6.467,6.509,850000.0
2005-02-04 12:20:00,6.609,6.609,6.483,6.494,800000.0
2005-02-04 12:25:00,6.6,6.6,6.49,6.576,450000.0
2005-02-04 12:30:00,6.466,6.578,6.466,6.468,450000.0
2005-02-04 12:35:00,6.616,6.616,6.471,6.567,1250000.0
2005-02-04 12:40:00,6.556,6.6,6.468,6.6,450000.0
2005-02-04 12:45:00,6.504,6.591,6.456,6.581,550000.0
2005-02-04 12:50:00,6.557,6.624,6.498,6.586,1400000.0
2005-02-04 12:55:00,6.589,6.623,6.488,6.507,850000.0
2005-02-04 13:00:00,6.477,6.616,6.477,6.488,850000.0
2005-02-04 13:05:00,6.481,6.589,6.481,6.588,400000.0
2005-02-04 13:15:00,6.478,6.624,6.478,6.606,400000.0
2005-02-04 13:20:00,6.512,6.631,6.498,6.545,1200000.0
2005-02-04 13:25:00,6.54,6.648,6.493,6.541,550000.0
2005-02-04 13:45:00,6.598,6.631,6.517,6.586,400000.0
2005-02-04 13:50:00,6.55,6.633,6.493,6.547,900000.0
2005-02-04 13:55:00,6.518,6.64,6.518,6.64,350000.0
2005-02-04 14:00:00,6.583,6.649,6.53,6.646,400000.0
2005-02-04 14:10:00,6.625,6.633,6.592,6.632,450000.0
2005-02-04 14:15:00,6.592,6.6,6.517,6.548,450000.0
2005-02-04 14:20:00,6.521,6.629,6.503,6.561,450000.0
2005-02-04 14:25:00,6.574,6.637,6.502,6.585,350000.0
2005-02-04 14:30:00,6.547,6.624,6.493,6.493,550000.0
2005-02-04 14:35:00,6.592,6.619,6.483,6.505,1250000.0
2005-02-04 14:45:00,6.57,6.634,6.533,6.602,1150000.0
2005-02-04 14:50:00,6.456,6.615,6.456,6.522,550000.0
2005-02-04 14:55:00,6.584,6.613,6.493,6.587,850000.0
2005-02-04 15:00:00,6.588,6.632,6.493,6.521,1950000.0
2005-02-04 15:10:00,6.528,6.617,6.475,6.524,400000.0
2005-02-04 15:15:00,6.489,6.634,6.485,6.593,1250000.0
2005-02-04 15:20:00,6.549,6.675,6.511,6.625,1850000.0
2005-02-04 15:25:00,6.626,6.653,6.472,6.535,2000000.0
2005-02-04 15:30:00,6.587,6.686,6.497,6.533,2200000.0
2005-02-04 15:35:00,6.572,6.662,6.469,6.624,2150000.0
2005-02-04 15:40:00,6.526,6.668,6.479,6.6,2000000.0
2005-02-04 15:45:00,6.595,6.599,6.411,6.582,2100000.0
2005-02-04 15:50:00,6.49,6.603,6.421,6.603,2200000.0
2005-02-04 15:55:00,6.455,6.618,6.431,6.511,2350000.0
2005-02-04 16:00:00,6.571,6.635,6.433,6.541,2450000.0
2005-02-04 16:05:00,6.482,6.626,6.459,6.598,2050000.0
2005-02-04 16:10:00,6.563,6.612,6.438,6.515,2300000.0
2005-02-04 16:15:00,6.582,6.614,6.41,6.564,1750000.0
2005-02-04 16:20:00,6.592,6.61,6.446,6.601,2450000.0
2005-02-04 16:25:00,6.587,6.617,6.461,6.494,1550000.0
2005-02-04 16:30:00,6.504,6.614,6.476,6.608,1850000.0
2005-02-04 16:35:00,6.521,6.634,6.465,6.604,2450000.0
2005-02-04 16:40:00,6.565,6.608,6.453,6.534,1450000.0
2005-02-04 16:45:00,6.469,6.625,6.469,6.493,2300000.0
2005-02-04 16:50:00,6.568,6.613,6.472,6.472,2050000.0
2005-02-04 16:55:00,6.57,6.628,6.476,6.524,2150000.0
2005-02-04 17:00:00,6.602,6.611,6.47,6.545,1600000.0
2005-02-04 17:05:00,6.608,6.614,6.418,6.519,2050000.0
2005-02-04 17:10:00,6.58,6.632,6.438,6.562,1750000.0
2005-02-04 17:15:00,6.471,6.596,6.447,6.596,1250000.0
2005-02-04 17:20:00,6.55,6.614,6.466,6.496,1900000.0
2005-02-04 17:25:00,6.568,6.614,6.482,6.609,1900000.0
2005-02-04 17:30:00,6.5,6.653,6.468,6.598,1900000.0
2005-02-04 17:35:00,6.554,6.611,6.46,6.502,2250000.0
2005-02-04 17:40:00,6.52,6.673,6.45,6.574,2200000.0
2005-02-04 17:45:00,6.564,6.614,6.473,6.578,1350000.0
2005-02-04 17:50:00,6.591,6.621,6.461,6.609,2300000.0
2005-02-04 17:55:00,6.518,6.631,6.473,6.602,1950000.0
2005-02-04 18:00:00,6.507,6.617,6.462,6.548,1650000.0
2005-02-04 18:05:00,6.536,6.629,6.454,6.554,1650000.0
2005-02-04 18:10:00,6.566,6.623,6.434,6.62,1300000.0
2005-02-04 18:15:00,6.599,6.604,6.476,6.564,650000.0
2005-02-04 18:20:00,6.529,6.606,6.478,6.582,1750000.0
2005-02-04 18:25:00,6.51,6.598,6.458,6.56,1500000.0
2005-02-04 18:30:00,6.564,6.604,6.461,6.601,1950000.0
2005-02-04 18:35:00,6.523,6.598,6.451,6.535,1850000.0
2005-02-04 18:40:00,6.583,6.602,6.454,6.591,1200000.0
2005-02-04 18:45:00,6.511,6.632,6.466,6.543,1450000.0
2005-02-04 18:50:00,6.549,6.595,6.455,6.54,1900000.0
2005-02-04 18:55:00,6.482,6.593,6.448,6.525,1700000.0
2005-02-04 19:00:00,6.514,6.591,6.446,6.546,1350000.0
2005-02-04 19:05:00,6.543,6.574,6.438,6.511,1750000.0
2005-02-04 19:10:00,6.544,6.576,6.427,6.549,1600000.0
2005-02-04 19:15:00,6.506,6.656,6.455,6.598,1800000.0
2005-02-04 19:20:00,6.606,6.606,6.467,6.523,1200000.0
2005-02-04 19:25:00,6.503,6.591,6.454,6.576,500000.0
2005-02-04 19:30:00,6.588,6.594,6.453,6.534,1050000.0
2005-02-04 19:35:00,6.594,6.594,6.463,6.499,450000.0
2005-02-04 19:40:00,6.513,6.621,6.459,6.477,1450000.0
2005-02-04 19:45:00,6.464,6.576,6.443,6.527,950000.0
2005-02-04 19:50:00,6.503,6.596,6.451,6.513,800000.0
2005-02-04 19:55:00,6.438,6.599,6.414,6.533,2050000.0
2005-02-04 20:00:00,6.497,6.591,6.442,6.442,1350000.0
2005-02-04 20:05:00,6.475,6.586,6.464,6.56,1100000.0
2005-02-04 20:10:00,6.468,6.58,6.463,6.549,900000.0
2005-02-04 20:15:00,6.549,6.569,6.448,6.469,950000.0
2005-02-04 20:20:00,6.563,6.586,6.45,6.581,1150000.0
2005-02-04 20:25:00,6.596,6.596,6.475,6.523,500000.0
2005-02-04 20:30:00,6.495,6.599,6.453,6.558,600000.0
2005-02-04 20:55:00,6.566,6.566,6.482,6.514,200000.0
2005-02-04 21:05:00,6.565,6.565,6.473,6.509,200000.0
2005-02-04 21:10:00,6.552,6.552,6.453,6.493,200000.0
2005-02-04 21:25:00,6.609,6.609,6.494,6.494,200000.0
2005-02-04 22:05:00,6.573,6.573,6.474,6.513,200000.0
2005-02-04 22:25:00,6.537,6.562,6.473,6.556,650000.0
2005-02-04 22:30:00,6.511,6.588,6.504,6.574,250000.0
2005-02-04 23:05:00,6.502,6.648,6.502,6.554,350000.0
2005-02-04 23:30:00,6.586,6.586,6.486,6.525,200000.0
2005-02-07 00:00:00,6.61,6.7,6.51,6.52,200000.0
2005-02-07 00:05:00,6.565,6.565,6.464,6.504,200000.0
2005-02-07 00:10:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 00:25:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 00:35:00,6.52,6.52,6.52,6.52,50000.0
2005-02-07 00:40:00,6.557,6.563,6.462,6.503,300000.0
2005-02-07 00:50:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 01:00:00,6.565,6.584,6.473,6.571,400000.0
2005-02-07 01:10:00,6.564,6.564,6.48,6.514,200000.0
2005-02-07 01:15:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 01:25:00,6.604,6.604,6.541,6.541,400000.0
2005-02-07 01:35:00,6.564,6.564,6.491,6.563,550000.0
2005-02-07 01:45:00,6.565,6.565,6.473,6.509,400000.0
2005-02-07 01:50:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 02:00:00,6.555,6.585,6.463,6.585,600000.0
2005-02-07 02:05:00,6.581,6.581,6.441,6.492,500000.0
2005-02-07 02:10:00,6.534,6.534,6.415,6.524,1050000.0
2005-02-07 02:15:00,6.517,6.548,6.449,6.548,300000.0
2005-02-07 02:20:00,6.545,6.585,6.453,6.531,700000.0
2005-02-07 02:25:00,6.545,6.575,6.453,6.506,600000.0
2005-02-07 02:30:00,6.463,6.548,6.433,6.534,500000.0
2005-02-07 02:35:00,6.5,6.556,6.464,6.555,700000.0
2005-02-07 02:40:00,6.545,6.545,6.445,6.526,250000.0
2005-02-07 02:45:00,6.588,6.588,6.453,6.459,600000.0
2005-02-07 02:50:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 03:00:00,6.587,6.587,6.444,6.483,500000.0
2005-02-07 03:05:00,6.498,6.543,6.443,6.498,500000.0
2005-02-07 03:10:00,6.498,6.576,6.469,6.519,900000.0
2005-02-07 03:15:00,6.548,6.583,6.464,6.464,900000.0
2005-02-07 03:20:00,6.563,6.604,6.448,6.548,1050000.0
2005-02-07 03:25:00,6.471,6.559,6.464,6.534,900000.0
2005-02-07 03:30:00,6.562,6.575,6.449,6.544,950000.0
2005-02-07 03:35:00,6.583,6.583,6.474,6.556,750000.0
2005-02-07 03:40:00,6.539,6.594,6.452,6.479,700000.0
2005-02-07 03:45:00,6.535,6.573,6.472,6.472,650000.0
2005-02-07 03:50:00,6.479,6.604,6.437,6.563,800000.0
2005-02-07 03:55:00,6.537,6.642,6.449,6.573,1050000.0
2005-02-07 04:00:00,6.565,6.565,6.454,6.536,450000.0
2005-02-07 04:05:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 04:10:00,6.555,6.555,6.463,6.499,200000.0
2005-02-07 04:15:00,6.563,6.584,6.474,6.537,450000.0
2005-02-07 04:20:00,6.565,6.565,6.473,6.565,250000.0
2005-02-07 04:25:00,6.455,6.558,6.455,6.481,450000.0
2005-02-07 04:30:00,6.565,6.565,6.441,6.541,700000.0
2005-02-07 04:35:00,6.466,6.582,6.466,6.56,800000.0
2005-02-07 04:40:00,6.554,6.555,6.454,6.499,400000.0
2005-02-07 04:45:00,6.558,6.558,6.529,6.553,250000.0
2005-02-07 04:50:00,6.565,6.565,6.463,6.554,250000.0
2005-02-07 04:55:00,6.551,6.567,6.484,6.567,350000.0
2005-02-07 05:00:00,6.519,6.567,6.484,6.484,350000.0
2005-02-07 05:05:00,6.555,6.559,6.463,6.559,350000.0
2005-02-07 05:10:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 05:15:00,6.565,6.565,6.473,6.509,200000.0
2005-02-07 05:20:00,6.565,6.565,6.473,6.509,400000.0
2005-02-07 05:25:00,6.476,6.607,6.461,6.579,750000.0
2005-02-07 05:30:00,6.522,6.594,6.489,6.547,800000.0
2005-02-07 05:35:00,6.567,6.567,6.473,6.566,550000.0
2005-02-07 05:40:00,6.465,6.594,6.446,6.59,650000.0
2005-02-07 05:45:00,6.505,6.561,6.492,6.558,450000.0
2005-02-07 05:50:00,6.556,6.581,6.451,6.521,650000.0
2005-02-07 05:55:00,6.505,6.573,6.453,6.555,850000.0
2005-02-07 06:00:00,6.537,6.594,6.429,6.485,750000.0
2005-02-07 06:05:00,6.579,6.582,6.443,6.556,550000.0
2005-02-07 06:10:00,6.546,6.546,6.446,6.485,200000.0
2005-02-07 06:15:00,6.558,6.591,6.481,6.552,800000.0
2005-02-07 06:20:00,6.578,6.613,6.489,6.567,950000.0
2005-02-07 06:25:00,6.558,6.558,6.438,6.526,800000.0
2005-02-07 06:30:00,6.465,6.548,6.446,6.538,700000.0
2005-02-07 06:35:00,6.53,6.55,6.394,6.462,900000.0
2005-02-07 06:40:00,6.493,6.593,6.445,6.484,800000.0
2005-02-07 06:45:00,6.579,6.581,6.456,6.576,750000.0
2005-02-07 06:50:00,6.584,6.584,6.533,6.537,300000.0
2005-02-07 06:55:00,6.545,6.545,6.435,6.525,550000.0
2005-02-07 07:00:00,6.466,6.583,6.46,6.5,600000.0
2005-02-07 07:05:00,6.546,6.546,6.467,6.546,400000.0
2005-02-07 07:10:00,6.478,6.548,6.443,6.443,600000.0
2005-02-07 07:15:00,6.541,6.548,6.484,6.542,400000.0
2005-02-07 07:20:00,6.552,6.552,6.47,6.552,400000.0
2005-02-07 07:25:00,6.494,6.528,6.446,6.528,150000.0
2005-02-07 07:30:00,6.538,6.584,6.449,6.552,850000.0
2005-02-07 07:35:00,6.498,6.584,6.446,6.52,1350000.0
2005-02-07 07:40:00,6.529,6.581,6.455,6.5,1000000.0
2005-02-07 07:45:00,6.549,6.568,6.464,6.533,500000.0
2005-02-07 07:50:00,6.49,6.582,6.464,6.507,900000.0
2005-02-07 07:55:00,6.47,6.541,6.47,6.541,150000.0
2005-02-07 08:00:00,6.56,6.585,6.443,6.443,1950000.0
2005-02-07 08:05:00,6.488,6.581,6.441,6.478,2600000.0
2005-02-07 08:10:00,6.579,6.582,6.464,6.541,900000.0
2005-02-07 08:15:00,6.464,6.597,6.464,6.508,1950000.0
2005-02-07 08:20:00,6.592,6.594,6.443,6.474,1450000.0
2005-02-07 08:25:00,6.571,6.591,6.463,6.551,1350000.0
2005-02-07 08:30:00,6.556,6.591,6.453,6.498,1600000.0
2005-02-07 08:35:00,6.472,6.593,6.45,6.45,1250000.0
2005-02-07 08:40:00,6.551,6.594,6.481,6.558,1150000.0
2005-02-07 08:45:00,6.563,6.593,6.467,6.54,2250000.0
2005-02-07 08:50:00,6.45,6.589,6.45,6.568,1150000.0
2005-02-07 08:55:00,6.591,6.603,6.434,6.537,2050000.0
2005-02-07 09:00:00,6.537,6.593,6.435,6.584,2000000.0
2005-02-07 09:05:00,6.494,6.59,6.451,6.476,1700000.0
2005-02-07 09:10:00,6.559,6.584,6.449,6.584,1000000.0
2005-02-07 09:15:00,6.508,6.594,6.459,6.58,1750000.0
2005-02-07 09:20:00,6.545,6.586,6.449,6.513,1100000.0
2005-02-07 09:25:00,6.586,6.637,6.456,6.589,1350000.0
2005-02-07 09:30:00,6.499,6.589,6.439,6.589,1500000.0
2005-02-07 09:35:00,6.497,6.611,6.433,6.557,2200000.0
2005-02-07 09:40:00,6.474,6.63,6.406,6.486,1850000.0
2005-02-07 09:45:00,6.428,6.566,6.412,6.474,1200000.0
2005-02-07 09:50:00,6.457,6.576,6.398,6.526,2000000.0
2005-02-07 09:55:00,6.521,6.573,6.431,6.567,2150000.0
2005-02-07 10:00:00,6.54,6.612,6.418,6.459,900000.0
2005-02-07 10:05:00,6.463,6.59,6.439,6.584,1550000.0
2005-02-07 10:10:00,6.566,6.579,6.462,6.556,600000.0
2005-02-07 10:15:00,6.511,6.543,6.448,6.461,400000.0
2005-02-07 10:20:00,6.486,6.59,6.394,6.574,2700000.0
2005-02-07 10:25:00,6.473,6.623,6.4,6.541,2400000.0
2005-02-07 10:30:00,6.505,6.574,6.433,6.532,1600000.0
2005-02-07 10:35:00,6.455,6.578,6.41,6.42,1950000.0
2005-02-07 10:40:00,6.537,6.562,6.426,6.529,1800000.0
2005-02-07 10:45:00,6.517,6.583,6.42,6.559,1550000.0
2005-02-07 10:50:00,6.514,6.564,6.419,6.526,2250000.0
2005-02-07 10:55:00,6.52,6.563,6.416,6.416,1700000.0
2005-02-07 11:00:00,6.478,6.575,6.424,6.559,1700000.0
2005-02-07 11:05:00,6.528,6.561,6.429,6.561,700000.0
2005-02-07 11:10:00,6.421,6.561,6.419,6.546,1650000.0
2005-02-07 11:15:00,6.448,6.563,6.364,6.545,1650000.0
2005-02-07 11:20:00,6.516,6.554,6.408,6.511,1350000.0
2005-02-07 11:25:00,6.538,6.558,6.421,6.479,1250000.0
2005-02-07 11:30:00,6.525,6.546,6.383,6.487,1150000.0
2005-02-07 11:35:00,6.522,6.556,6.408,6.517,850000.0
2005-02-07 11:40:00,6.433,6.562,6.433,6.54,700000.0
2005-02-07 11:45:00,6.437,6.54,6.416,6.483,1300000.0
2005-02-07 11:50:00,6.39,6.555,6.365,6.503,1850000.0
2005-02-07 11:55:00,6.484,6.59,6.428,6.492,1950000.0
2005-02-07 12:00:00,6.554,6.564,6.447,6.447,850000.0
2005-02-07 12:05:00,6.53,6.561,6.42,6.479,1950000.0
2005-02-07 12:10:00,6.528,6.561,6.424,6.521,1450000.0
2005-02-07 12:15:00,6.492,6.569,6.41,6.442,2100000.0
2005-02-07 12:20:00,6.481,6.574,6.417,6.538,2000000.0
2005-02-07 12:25:00,6.56,6.574,6.428,6.438,950000.0
2005-02-07 12:45:00,6.485,6.568,6.427,6.427,900000.0
2005-02-07 12:50:00,6.497,6.564,6.449,6.457,400000.0
2005-02-07 13:05:00,6.421,6.529,6.421,6.528,400000.0
2005-02-07 13:15:00,6.418,6.564,6.418,6.546,400000.0
2005-02-07 13:20:00,6.423,6.539,6.421,6.421,350000.0
2005-02-07 13:30:00,6.469,6.543,6.444,6.482,350000.0
2005-02-07 13:35:00,6.496,6.572,6.447,6.447,400000.0
2005-02-07 13:45:00,6.484,6.561,6.451,6.502,450000.0
2005-02-07 13:50:00,6.464,6.571,6.424,6.564,850000.0
2005-02-07 13:55:00,6.535,6.535,6.443,6.479,200000.0
2005-02-07 14:05:00,6.442,6.564,6.437,6.475,550000.0
2005-02-07 14:10:00,6.448,6.553,6.422,6.487,850000.0
2005-02-07 14:15:00,6.468,6.637,6.438,6.566,1350000.0
2005-02-07 14:20:00,6.453,6.561,6.45,6.52,450000.0
2005-02-07 14:25:00,6.51,6.573,6.492,6.506,350000.0
2005-02-07 14:30:00,6.507,6.584,6.453,6.503,1450000.0
2005-02-07 14:35:00,6.484,6.576,6.439,6.576,550000.0
2005-02-07 14:45:00,6.546,6.583,6.486,6.56,400000.0
2005-02-07 14:50:00,6.568,6.579,6.474,6.536,350000.0
2005-02-07 15:10:00,6.534,6.57,6.462,6.57,550000.0
2005-02-07 15:15:00,6.439,6.556,6.435,6.504,400000.0
2005-02-07 15:20:00,6.518,6.612,6.441,6.556,650000.0
2005-02-07 15:25:00,6.574,6.585,6.442,6.451,1700000.0
2005-02-07 15:30:00,6.538,6.62,6.432,6.432,2200000.0
2005-02-07 15:35:00,6.509,6.616,6.48,6.513,2000000.0
2005-02-07 15:40:00,6.499,6.641,6.451,6.598,2000000.0
2005-02-07 15:45:00,6.622,6.628,6.428,6.616,1750000.0
2005-02-07 15:50:00,6.572,6.605,6.477,6.604,800000.0
2005-02-07 15:55:00,6.463,6.668,6.451,6.536,2350000.0
2005-02-07 16:00:00,6.581,6.644,6.468,6.578,2450000.0
2005-02-07 16:05:00,6.507,6.607,6.455,6.598,1800000.0
2005-02-07 16:10:00,6.585,6.622,6.469,6.527,2300000.0
2005-02-07 16:15:00,6.635,6.676,6.501,6.643,1800000.0
2005-02-07 16:20:00,6.546,6.658,6.497,6.641,1900000.0
2005-02-07 16:25:00,6.625,6.653,6.486,6.614,1500000.0
2005-02-07 16:30:00,6.534,6.661,6.502,6.551,1650000.0
2005-02-07 16:35:00,6.547,6.655,6.507,6.635,2450000.0
2005-02-07 16:40:00,6.51,6.663,6.496,6.496,1600000.0
2005-02-07 16:45:00,6.498,6.629,6.484,6.484,1450000.0
2005-02-07 16:50:00,6.608,6.662,6.481,6.525,1750000.0
2005-02-07 16:55:00,6.6,6.631,6.502,6.522,2150000.0
2005-02-07 17:00:00,6.646,6.646,6.486,6.565,2100000.0
2005-02-07 17:05:00,6.65,6.655,6.464,6.542,1150000.0
2005-02-07 17:10:00,6.608,6.655,6.441,6.597,2150000.0
2005-02-07 17:15:00,6.508,6.621,6.484,6.591,1700000.0
2005-02-07 17:20:00,6.586,6.648,6.486,6.526,1350000.0
2005-02-07 17:25:00,6.611,6.7,6.527,6.657,1750000.0
2005-02-07 17:30:00,6.525,6.69,6.484,6.632,2300000.0
2005-02-07 17:35:00,6.586,6.647,6.506,6.54,2250000.0
2005-02-07 17:40:00,6.54,6.654,6.509,6.606,1500000.0
2005-02-07 17:45:00,6.546,6.644,6.492,6.608,1300000.0
2005-02-07 17:50:00,6.644,6.693,6.487,6.645,2300000.0
2005-02-07 17:55:00,6.55,6.665,6.515,6.645,1950000.0
2005-02-07 18:00:00,6.54,6.658,6.505,6.564,1600000.0
2005-02-07 18:05:00,6.562,6.645,6.483,6.604,1700000.0
2005-02-07 18:10:00,6.599,6.633,6.496,6.606,1450000.0
2005-02-07 18:15:00,6.606,6.642,6.497,6.584,800000.0
2005-02-07 18:20:00,6.498,6.623,6.498,6.61,1200000.0
2005-02-07 18:25:00,6.537,6.618,6.476,6.612,1400000.0
2005-02-07 18:30:00,6.591,6.624,6.472,6.621,1650000.0
2005-02-07 18:35:00,6.543,6.623,6.481,6.596,1800000.0
2005-02-07 18:40:00,6.589,6.607,6.449,6.519,2200000.0
2005-02-07 18:45:00,6.487,6.604,6.466,6.559,1150000.0
2005-02-07 18:50:00,6.601,6.603,6.456,6.542,1600000.0
2005-02-07 18:55:00,6.486,6.593,6.426,6.513,1700000.0
2005-02-07 19:00:00,6.479,6.578,6.416,6.469,1850000.0
2005-02-07 19:05:00,6.488,6.577,6.407,6.513,2050000.0
2005-02-07 19:10:00,6.503,6.561,6.401,6.521,1800000.0
2005-02-07 19:15:00,6.478,6.568,6.371,6.513,1750000.0
2005-02-07 19:20:00,6.514,6.514,6.349,6.462,1400000.0
2005-02-07 19:25:00,6.376,6.492,6.376,6.431,850000.0
2005-02-07 19:30:00,6.504,6.514,6.379,6.476,1950000.0
2005-02-07 19:35:00,6.493,6.538,6.37,6.485,1600000.0
2005-02-07 19:40:00,6.438,6.506,6.393,6.393,750000.0
2005-02-07 19:45:00,6.473,6.55,6.417,6.546,1150000.0
2005-02-07 19:50:00,6.529,6.531,6.376,6.443,1750000.0
2005-02-07 19:55:00,6.412,6.569,6.393,6.467,2050000.0
2005-02-07 20:00:00,6.468,6.544,6.4,6.441,1000000.0
2005-02-07 20:05:00,6.509,6.53,6.388,6.437,1400000.0
2005-02-07 20:10:00,6.485,6.496,6.363,6.475,1100000.0
2005-02-07 20:15:00,6.453,6.491,6.369,6.399,800000.0
2005-02-07 20:20:00,6.493,6.539,6.381,6.517,1500000.0
2005-02-07 20:25:00,6.503,6.503,6.383,6.419,900000.0
2005-02-07 20:30:00,6.413,6.541,6.39,6.417,800000.0
2005-02-07 20:35:00,6.463,6.463,6.364,6.403,200000.0
2005-02-07 20:40:00,6.476,6.476,6.392,6.424,200000.0
2005-02-07 21:05:00,6.486,6.486,6.402,6.435,200000.0
2005-02-07 21:15:00,6.475,6.475,6.375,6.414,200000.0
2005-02-07 21:20:00,6.376,6.474,6.376,6.474,200000.0
2005-02-07 21:25:00,6.493,6.493,6.41,6.443,200000.0
2005-02-07 21:35:00,6.506,6.506,6.403,6.439,400000.0
2005-02-07 21:55:00,6.483,6.483,6.378,6.416,200000.0
2005-02-07 22:00:00,6.475,6.475,6.383,6.419,200000.0
2005-02-07 22:25:00,6.464,6.464,6.354,6.393,400000.0
2005-02-07 22:30:00,6.475,6.475,6.383,6.462,350000.0
2005-02-07 22:45:00,6.465,6.465,6.337,6.368,450000.0
2005-02-07 22:50:00,6.457,6.463,6.392,6.463,200000.0
2005-02-07 23:05:00,6.387,6.495,6.379,6.424,650000.0
2005-02-07 23:25:00,6.495,6.495,6.391,6.441,400000.0
2005-02-07 23:50:00,6.455,6.455,6.363,6.399,200000.0
2005-02-08 00:00:00,6.52,6.6,6.388,6.422,400000.0
2005-02-08 00:10:00,6.395,6.465,6.369,6.377,300000.0
2005-02-08 00:15:00,6.475,6.475,6.392,6.424,200000.0
2005-02-08 00:25:00,6.497,6.497,6.383,6.401,300000.0
2005-02-08 00:30:00,6.413,6.476,6.351,6.452,600000.0
2005-02-08 00:40:00,6.455,6.455,6.345,6.384,400000.0
2005-02-08 00:45:00,6.431,6.433,6.431,6.433,100000.0
2005-02-08 01:30:00,6.372,6.48,6.372,6.455,400000.0
2005-02-08 01:35:00,6.456,6.456,6.378,6.412,200000.0
2005-02-08 01:50:00,6.457,6.457,6.356,6.395,200000.0
2005-02-08 02:00:00,6.38,6.495,6.374,6.495,550000.0
2005-02-08 02:05:00,6.48,6.498,6.37,6.458,750000.0
2005-02-08 02:15:00,6.399,6.477,6.374,6.458,550000.0
2005-02-08 02:30:00,6.38,6.47,6.375,6.467,350000.0
2005-02-08 02:40:00,6.455,6.455,6.363,6.399,200000.0
2005-02-08 02:45:00,6.446,6.457,6.345,6.405,400000.0
2005-02-08 02:50:00,6.382,6.481,6.351,6.364,450000.0
2005-02-08 02:55:00,6.454,6.493,6.373,6.455,300000.0
2005-02-08 03:00:00,6.481,6.481,6.327,6.43,800000.0
2005-02-08 03:05:00,6.443,6.496,6.347,6.488,1300000.0
2005-02-08 03:10:00,6.453,6.453,6.37,6.442,350000.0
2005-02-08 03:15:00,6.448,6.502,6.372,6.372,900000.0
2005-02-08 03:20:00,6.384,6.512,6.349,6.462,700000.0
2005-02-08 03:25:00,6.35,6.449,6.349,6.368,500000.0
2005-02-08 03:30:00,6.461,6.461,6.378,6.378,100000.0
2005-02-08 03:50:00,6.374,6.458,6.374,6.38,200000.0
2005-02-08 03:55:00,6.454,6.454,6.328,6.454,700000.0
2005-02-08 04:00:00,6.465,6.498,6.335,6.382,400000.0
2005-02-08 04:05:00,6.46,6.467,6.359,6.415,600000.0
2005-02-08 04:10:00,6.465,6.465,6.373,6.373,250000.0
2005-02-08 04:20:00,6.451,6.454,6.346,6.403,400000.0
2005-02-08 04:25:00,6.353,6.395,6.353,6.395,100000.0
2005-02-08 04:30:00,6.45,6.45,6.346,6.385,200000.0
2005-02-08 04:35:00,6.453,6.453,6.37,6.403,200000.0
2005-02-08 04:40:00,6.414,6.461,6.407,6.407,150000.0
2005-02-08 04:45:00,6.493,6.493,6.363,6.399,400000.0
2005-02-08 04:50:00,6.371,6.456,6.371,6.452,200000.0
2005-02-08 04:55:00,6.431,6.438,6.354,6.364,300000.0
2005-02-08 05:00:00,6.392,6.448,6.359,6.364,350000.0
2005-02-08 05:05:00,6.374,6.455,6.363,6.399,300000.0
2005-02-08 05:10:00,6.447,6.489,6.357,6.485,500000.0
2005-02-08 05:15:00,6.466,6.466,6.373,6.409,400000.0
2005-02-08 05:25:00,6.303,6.444,6.299,6.442,400000.0
2005-02-08 05:30:00,6.454,6.494,6.379,6.447,500000.0
2005-02-08 05:35:00,6.435,6.479,6.351,6.399,800000.0
2005-02-08 05:40:00,6.459,6.488,6.353,6.488,450000.0
2005-02-08 05:45:00,6.449,6.449,6.369,6.441,700000.0
2005-02-08 05:50:00,6.45,6.482,6.349,6.454,1000000.0
2005-02-08 05:55:00,6.395,6.473,6.331,6.395,800000.0
2005-02-08 06:00:00,6.441,6.501,6.34,6.396,550000.0
2005-02-08 06:05:00,6.388,6.449,6.343,6.388,350000.0
2005-02-08 06:10:00,6.383,6.499,6.359,6.478,850000.0
2005-02-08 06:15:00,6.426,6.473,6.344,6.405,600000.0
2005-02-08 06:20:00,6.396,6.483,6.349,6.448,400000.0
2005-02-08 06:25:00,6.448,6.459,6.353,6.434,1050000.0
2005-02-08 06:30:00,6.434,6.45,6.305,6.388,550000.0
2005-02-08 06:35:00,6.421,6.5,6.337,6.377,1600000.0
2005-02-08 06:40:00,6.483,6.483,6.405,6.449,750000.0
2005-02-08 06:45:00,6.476,6.479,6.362,6.362,350000.0
2005-02-08 06:50:00,6.463,6.477,6.38,6.38,550000.0
2005-02-08 06:55:00,6.427,6.507,6.348,6.415,1100000.0
2005-02-08 07:00:00,6.45,6.504,6.331,6.409,550000.0
2005-02-08 07:05:00,6.463,6.546,6.355,6.49,1600000.0
2005-02-08 07:10:00,6.367,6.484,6.355,6.355,900000.0
2005-02-08 07:15:00,6.434,6.478,6.359,6.368,700000.0
2005-02-08 07:20:00,6.417,6.436,6.384,6.384,300000.0
2005-02-08 07:25:00,6.488,6.488,6.337,6.438,850000.0
2005-02-08 07:30:00,6.448,6.48,6.359,6.441,850000.0
2005-02-08 07:35:00,6.41,6.486,6.334,6.43,1600000.0
2005-02-08 07:40:00,6.421,6.501,6.343,6.42,1550000.0
2005-02-08 07:45:00,6.469,6.469,6.387,6.46,350000.0
2005-02-08 07:50:00,6.404,6.502,6.374,6.471,450000.0
2005-02-08 07:55:00,6.414,6.416,6.357,6.416,200000.0
2005-02-08 08:00:00,6.47,6.495,6.34,6.363,1200000.0
2005-02-08 08:05:00,6.411,6.527,6.356,6.395,1550000.0
2005-02-08 08:10:00,6.481,6.509,6.337,6.398,1050000.0
2005-02-08 08:15:00,6.391,6.502,6.382,6.418,1950000.0
2005-02-08 08:20:00,6.502,6.504,6.366,6.398,2000000.0
2005-02-08 08:25:00,6.395,6.533,6.361,6.463,1700000.0
2005-02-08 08:30:00,6.394,6.505,6.363,6.423,1500000.0
2005-02-08 08:35:00,6.382,6.496,6.382,6.454,350000.0
2005-02-08 08:40:00,6.445,6.504,6.391,6.391,1150000.0
2005-02-08 08:45:00,6.473,6.502,6.345,6.417,1850000.0
2005-02-08 08:50:00,6.359,6.516,6.348,6.414,1100000.0
2005-02-08 08:55:00,6.5,6.502,6.361,6.454,700000.0
2005-02-08 09:00:00,6.447,6.503,6.364,6.413,1100000.0
2005-02-08 09:05:00,6.445,6.5,6.347,6.347,1300000.0
2005-02-08 09:10:00,6.425,6.503,6.344,6.399,2050000.0
2005-02-08 09:15:00,6.408,6.48,6.36,6.46,800000.0
2005-02-08 09:20:00,6.386,6.471,6.336,6.411,850000.0
2005-02-08 09:25:00,6.519,6.546,6.335,6.439,1150000.0
2005-02-08 09:30:00,6.44,6.486,6.33,6.459,1000000.0
2005-02-08 09:35:00,6.376,6.494,6.353,6.478,2200000.0
2005-02-08 09:40:00,6.375,6.493,6.312,6.41,1300000.0
2005-02-08 09:45:00,6.39,6.493,6.364,6.408,750000.0
2005-02-08 09:50:00,6.4,6.489,6.359,6.399,850000.0
2005-02-08 09:55:00,6.451,6.494,6.356,6.487,1250000.0
2005-02-08 10:00:00,6.461,6.487,6.397,6.421,400000.0
2005-02-08 10:10:00,6.47,6.47,6.34,6.419,350000.0
2005-02-08 10:15:00,6.373,6.533,6.373,6.498,450000.0
2005-02-08 10:20:00,6.478,6.491,6.341,6.491,900000.0
2005-02-08 10:25:00,6.459,6.491,6.379,6.491,450000.0
2005-02-08 10:35:00,6.381,6.499,6.369,6.409,1300000.0
2005-02-08 10:40:00,6.455,6.498,6.366,6.471,900000.0
2005-02-08 10:45:00,6.473,6.523,6.417,6.512,400000.0
2005-02-08 10:50:00,6.454,6.513,6.369,6.476,1750000.0
2005-02-08 10:55:00,6.489,6.513,6.366,6.366,450000.0
2005-02-08 11:05:00,6.488,6.517,6.389,6.389,350000.0
2005-02-08 11:10:00,6.361,6.501,6.359,6.486,1300000.0
2005-02-08 11:15:00,6.393,6.483,6.37,6.416,400000.0
2005-02-08 11:20:00,6.456,6.489,6.344,6.449,1450000.0
2005-02-08 11:25:00,6.402,6.465,6.367,6.389,500000.0
2005-02-08 11:30:00,6.5,6.549,6.373,6.448,1100000.0
2005-02-08 11:35:00,6.392,6.489,6.349,6.408,550000.0
2005-02-08 11:45:00,6.436,6.47,6.34,6.413,1150000.0
2005-02-08 11:50:00,6.423,6.474,6.354,6.474,350000.0
2005-02-08 12:00:00,6.389,6.482,6.357,6.357,900000.0
2005-02-08 12:05:00,6.421,6.452,6.292,6.452,700000.0
2005-02-08 12:10:00,6.423,6.479,6.334,6.362,1700000.0
2005-02-08 12:15:00,6.383,6.455,6.308,6.332,850000.0
2005-02-08 12:20:00,6.415,6.453,6.331,6.422,500000.0
2005-02-08 12:25:00,6.444,6.465,6.323,6.386,1950000.0
2005-02-08 12:30:00,6.444,6.454,6.301,6.314,700000.0
2005-02-08 12:35:00,6.432,6.539,6.314,6.414,2100000.0
2005-02-08 12:40:00,6.394,6.474,6.302,6.358,1400000.0
2005-02-08 12:45:00,6.381,6.459,6.326,6.378,400000.0
2005-02-08 12:50:00,6.389,6.481,6.287,6.407,1400000.0
2005-02-08 12:55:00,6.401,6.469,6.313,6.419,900000.0
2005-02-08 13:00:00,6.428,6.474,6.284,6.312,1350000.0
2005-02-08 13:05:00,6.452,6.452,6.295,6.323,950000.0
2005-02-08 13:10:00,6.379,6.385,6.266,6.31,500000.0
2005-02-08 13:15:00,6.36,6.454,6.3,6.436,1250000.0
2005-02-08 13:20:00,6.347,6.461,6.313,6.375,950000.0
2005-02-08 13:25:00,6.447,6.447,6.29,6.406,350000.0
2005-02-08 13:30:00,6.293,6.432,6.272,6.371,800000.0
2005-02-08 13:35:00,6.384,6.466,6.314,6.428,450000.0
2005-02-08 13:45:00,6.394,6.471,6.361,6.461,600000.0
2005-02-08 13:55:00,6.399,6.484,6.329,6.454,750000.0
2005-02-08 14:05:00,6.436,6.471,6.332,6.377,1300000.0
2005-02-08 14:10:00,6.348,6.453,6.329,6.357,700000.0
2005-02-08 14:15:00,6.358,6.484,6.327,6.471,1350000.0
2005-02-08 14:20:00,6.387,6.485,6.382,6.471,750000.0
2005-02-08 14:25:00,6.4,6.479,6.341,6.439,1100000.0
2005-02-08 14:30:00,6.407,6.484,6.317,6.377,850000.0
2005-02-08 14:35:00,6.442,6.487,6.305,6.336,2200000.0
2005-02-08 14:40:00,6.328,6.477,6.302,6.447,1350000.0
2005-02-08 14:45:00,6.458,6.505,6.339,6.339,1200000.0
2005-02-08 14:50:00,6.403,6.503,6.348,6.376,1700000.0
2005-02-08 14:55:00,6.471,6.485,6.383,6.48,450000.0
2005-02-08 15:05:00,6.359,6.493,6.356,6.381,950000.0
2005-02-08 15:10:00,6.387,6.472,6.342,6.362,500000.0
2005-02-08 15:15:00,6.456,6.456,6.355,6.395,200000.0
2005-02-08 15:20:00,6.409,6.488,6.383,6.481,750000.0
2005-02-08 15:25:00,6.49,6.518,6.377,6.439,1400000.0
2005-02-08 15:30:00,6.48,6.532,6.361,6.361,1750000.0
2005-02-08 15:35:00,6.44,6.519,6.369,6.423,1850000.0
2005-02-08 15:40:00,6.425,6.552,6.402,6.524,2000000.0
2005-02-08 15:45:00,6.526,6.533,6.403,6.533,1150000.0
2005-02-08 15:50:00,6.454,6.572,6.406,6.487,1750000.0
2005-02-08 15:55:00,6.415,6.558,6.356,6.438,1900000.0
2005-02-08 16:00:00,6.496,6.532,6.369,6.478,2450000.0
2005-02-08 16:05:00,6.537,6.559,6.39,6.532,1600000.0
2005-02-08 16:10:00,6.472,6.523,6.362,6.432,1350000.0
2005-02-08 16:15:00,6.503,6.549,6.385,6.481,750000.0
2005-02-08 16:20:00,6.482,6.51,6.365,6.503,1400000.0
2005-02-08 16:25:00,6.485,6.513,6.424,6.509,750000.0
2005-02-08 16:30:00,6.452,6.507,6.407,6.507,350000.0
2005-02-08 16:40:00,6.375,6.492,6.334,6.336,1600000.0
2005-02-08 16:45:00,6.358,6.51,6.358,6.362,2300000.0
2005-02-08 16:50:00,6.389,6.512,6.349,6.354,1500000.0
2005-02-08 16:55:00,6.45,6.503,6.358,6.381,1750000.0
2005-02-08 17:00:00,6.501,6.501,6.321,6.398,2100000.0
2005-02-08 17:05:00,6.456,6.481,6.306,6.395,2050000.0
2005-02-08 17:10:00,6.439,6.564,6.381,6.466,1700000.0
2005-02-08 17:15:00,6.363,6.482,6.344,6.448,1750000.0
2005-02-08 17:20:00,6.438,6.527,6.32,6.348,1300000.0
2005-02-08 17:25:00,6.435,6.494,6.328,6.464,2300000.0
2005-02-08 17:30:00,6.339,6.553,6.339,6.509,1700000.0
2005-02-08 17:35:00,6.41,6.48,6.328,6.372,1700000.0
2005-02-08 17:40:00,6.409,6.555,6.351,6.471,1850000.0
2005-02-08 17:45:00,6.418,6.526,6.407,6.478,1300000.0
2005-02-08 17:50:00,6.487,6.545,6.396,6.525,1200000.0
2005-02-08 17:55:00,6.41,6.509,6.383,6.476,1150000.0
2005-02-08 18:00:00,6.402,6.524,6.347,6.413,1550000.0
2005-02-08 18:05:00,6.419,6.506,6.334,6.496,1400000.0
2005-02-08 18:10:00,6.411,6.524,6.368,6.467,1350000.0
2005-02-08 18:15:00,6.403,6.549,6.378,6.482,1550000.0
2005-02-08 18:20:00,6.419,6.515,6.375,6.421,1350000.0
2005-02-08 18:25:00,6.441,6.522,6.388,6.517,1850000.0
2005-02-08 18:30:00,6.494,6.534,6.364,6.531,1950000.0
2005-02-08 18:35:00,6.456,6.578,6.44,6.516,1250000.0
2005-02-08 18:40:00,6.451,6.508,6.394,6.449,1550000.0
2005-02-08 18:45:00,6.426,6.577,6.403,6.478,1450000.0
2005-02-08 18:50:00,6.521,6.521,6.382,6.494,1500000.0
2005-02-08 18:55:00,6.435,6.475,6.435,6.465,450000.0
2005-02-08 19:00:00,6.443,6.494,6.407,6.487,550000.0
2005-02-08 19:05:00,6.51,6.531,6.393,6.431,1350000.0
2005-02-08 19:15:00,6.539,6.556,6.408,6.487,700000.0
2005-02-08 19:20:00,6.495,6.495,6.403,6.439,200000.0
2005-02-08 19:25:00,6.47,6.56,6.416,6.43,950000.0
2005-02-08 19:30:00,6.538,6.538,6.403,6.427,400000.0
2005-02-08 19:35:00,6.513,6.555,6.4,6.514,1000000.0
2005-02-08 19:40:00,6.504,6.539,6.41,6.539,750000.0
2005-02-08 19:45:00,6.497,6.5,6.396,6.484,650000.0
2005-02-08 19:50:00,6.489,6.533,6.403,6.439,600000.0
2005-02-08 19:55:00,6.368,6.481,6.368,6.432,600000.0
2005-02-08 20:00:00,6.371,6.575,6.371,6.509,1300000.0
2005-02-08 20:05:00,6.508,6.524,6.389,6.393,1100000.0
2005-02-08 20:10:00,6.405,6.527,6.394,6.423,650000.0
2005-02-08 20:15:00,6.486,6.502,6.39,6.497,1050000.0
2005-02-08 20:20:00,6.49,6.545,6.36,6.388,1350000.0
2005-02-08 20:25:00,6.508,6.508,6.383,6.429,800000.0
2005-02-08 20:30:00,6.471,6.478,6.394,6.464,500000.0
2005-02-08 20:35:00,6.488,6.488,6.403,6.435,200000.0
2005-02-08 20:55:00,6.497,6.497,6.412,6.454,500000.0
2005-02-08 21:00:00,6.417,6.491,6.412,6.491,300000.0
2005-02-08 21:10:00,6.475,6.475,6.383,6.419,200000.0
2005-02-08 21:15:00,6.46,6.506,6.452,6.465,350000.0
2005-02-08 21:25:00,6.433,6.52,6.385,6.45,600000.0
2005-02-08 21:35:00,6.487,6.487,6.402,6.435,200000.0
2005-02-08 21:40:00,6.457,6.457,6.36,6.454,450000.0
2005-02-08 21:55:00,6.474,6.474,6.374,6.414,200000.0
2005-02-08 22:05:00,6.486,6.486,6.402,6.434,200000.0
2005-02-08 23:20:00,6.533,6.533,6.492,6.492,300000.0
2005-02-08 23:30:00,6.507,6.507,6.413,6.413,300000.0
2005-02-09 00:00:00,6.52,6.62,6.44,6.47,500000.0
2005-02-09 00:05:00,6.461,6.484,6.394,6.464,200000.0
2005-02-09 00:10:00,6.465,6.465,6.373,6.409,200000.0
2005-02-09 00:30:00,6.476,6.476,6.392,6.424,200000.0
2005-02-09 00:35:00,6.465,6.465,6.373,6.409,200000.0
2005-02-09 00:45:00,6.479,6.479,6.4,6.433,200000.0
2005-02-09 01:15:00,6.476,6.476,6.376,6.414,200000.0
2005-02-09 01:20:00,6.483,6.483,6.4,6.433,200000.0
2005-02-09 01:25:00,6.478,6.478,6.451,6.451,150000.0
2005-02-09 01:35:00,6.469,6.477,6.428,6.428,150000.0
2005-02-09 01:45:00,6.464,6.464,6.365,6.405,200000.0
2005-02-09 01:55:00,6.452,6.452,6.347,6.385,200000.0
2005-02-09 02:00:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 02:20:00,6.458,6.458,6.378,6.413,200000.0
2005-02-09 02:25:00,6.456,6.456,6.35,6.387,200000.0
2005-02-09 02:35:00,6.363,6.444,6.35,6.436,250000.0
2005-02-09 03:00:00,6.493,6.508,6.397,6.508,500000.0
2005-02-09 03:05:00,6.467,6.467,6.36,6.398,200000.0
2005-02-09 03:15:00,6.455,6.49,6.34,6.476,850000.0
2005-02-09 03:20:00,6.461,6.515,6.33,6.406,900000.0
2005-02-09 03:25:00,6.36,6.36,6.358,6.358,100000.0
2005-02-09 03:30:00,6.436,6.501,6.38,6.47,600000.0
2005-02-09 03:35:00,6.497,6.497,6.381,6.443,500000.0
2005-02-09 03:45:00,6.437,6.445,6.336,6.445,500000.0
2005-02-09 03:50:00,6.497,6.51,6.34,6.364,1150000.0
2005-02-09 03:55:00,6.405,6.474,6.334,6.379,550000.0
2005-02-09 04:00:00,6.435,6.435,6.343,6.379,200000.0
2005-02-09 04:05:00,6.446,6.446,6.344,6.344,350000.0
2005-02-09 04:20:00,6.341,6.464,6.295,6.383,850000.0
2005-02-09 04:30:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 04:35:00,6.373,6.442,6.34,6.442,400000.0
2005-02-09 05:00:00,6.435,6.435,6.334,6.374,200000.0
2005-02-09 05:05:00,6.443,6.443,6.353,6.353,300000.0
2005-02-09 05:15:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 05:40:00,6.399,6.449,6.343,6.343,400000.0
2005-02-09 05:45:00,6.445,6.445,6.353,6.389,200000.0
2005-02-09 05:50:00,6.434,6.466,6.396,6.448,450000.0
2005-02-09 06:00:00,6.427,6.484,6.333,6.384,550000.0
2005-02-09 06:05:00,6.442,6.451,6.343,6.446,500000.0
2005-02-09 06:10:00,6.448,6.448,6.446,6.446,150000.0
2005-02-09 06:30:00,6.452,6.49,6.363,6.399,600000.0
2005-02-09 06:40:00,6.503,6.503,6.463,6.463,300000.0
2005-02-09 06:55:00,6.455,6.455,6.35,6.387,200000.0
2005-02-09 07:00:00,6.412,6.5,6.411,6.411,250000.0
2005-02-09 07:10:00,6.462,6.507,6.39,6.49,250000.0
2005-02-09 07:25:00,6.349,6.435,6.349,6.435,100000.0
2005-02-09 07:40:00,6.483,6.527,6.411,6.429,300000.0
2005-02-09 07:45:00,6.453,6.498,6.387,6.463,400000.0
2005-02-09 07:50:00,6.42,6.512,6.367,6.425,1100000.0
2005-02-09 08:00:00,6.427,6.508,6.351,6.351,1400000.0
2005-02-09 08:15:00,6.394,6.458,6.394,6.411,250000.0
2005-02-09 08:30:00,6.466,6.493,6.402,6.452,400000.0
2005-02-09 08:35:00,6.48,6.56,6.37,6.37,900000.0
2005-02-09 08:40:00,6.431,6.473,6.421,6.471,350000.0
2005-02-09 09:00:00,6.388,6.491,6.388,6.433,550000.0
2005-02-09 09:05:00,6.457,6.513,6.383,6.428,750000.0
2005-02-09 09:10:00,6.452,6.452,6.326,6.37,550000.0
2005-02-09 09:15:00,6.428,6.5,6.398,6.468,350000.0
2005-02-09 09:20:00,6.437,6.508,6.386,6.508,550000.0
2005-02-09 09:30:00,6.489,6.528,6.394,6.514,450000.0
2005-02-09 09:40:00,6.437,6.513,6.381,6.493,550000.0
2005-02-09 09:45:00,6.428,6.549,6.364,6.42,1100000.0
2005-02-09 09:50:00,6.42,6.511,6.357,6.475,2000000.0
2005-02-09 10:00:00,6.487,6.487,6.38,6.483,550000.0
2005-02-09 10:05:00,6.513,6.514,6.365,6.497,750000.0
2005-02-09 10:10:00,6.486,6.521,6.371,6.407,1900000.0
2005-02-09 10:15:00,6.429,6.524,6.391,6.464,400000.0
2005-02-09 10:20:00,6.418,6.524,6.343,6.517,2700000.0
2005-02-09 10:25:00,6.392,6.501,6.325,6.383,1050000.0
2005-02-09 10:30:00,6.428,6.501,6.368,6.475,800000.0
2005-02-09 10:35:00,6.413,6.514,6.37,6.37,1950000.0
2005-02-09 10:40:00,6.462,6.513,6.37,6.396,1150000.0
2005-02-09 10:45:00,6.474,6.514,6.37,6.509,1550000.0
2005-02-09 10:50:00,6.476,6.513,6.358,6.472,1500000.0
2005-02-09 10:55:00,6.457,6.536,6.366,6.366,1200000.0
2005-02-09 11:00:00,6.428,6.514,6.375,6.418,1400000.0
2005-02-09 11:05:00,6.496,6.496,6.383,6.477,500000.0
2005-02-09 11:10:00,6.361,6.521,6.361,6.521,1800000.0
2005-02-09 11:15:00,6.429,6.513,6.378,6.513,900000.0
2005-02-09 11:20:00,6.477,6.495,6.353,6.366,900000.0
2005-02-09 11:25:00,6.401,6.508,6.346,6.429,1800000.0
2005-02-09 11:30:00,6.484,6.513,6.406,6.468,350000.0
2005-02-09 11:35:00,6.403,6.502,6.347,6.408,1150000.0
2005-02-09 11:40:00,6.418,6.518,6.386,6.506,750000.0
2005-02-09 11:45:00,6.403,6.506,6.357,6.479,1450000.0
2005-02-09 11:50:00,6.343,6.579,6.342,6.425,1300000.0
2005-02-09 11:55:00,6.463,6.555,6.405,6.533,700000.0
2005-02-09 12:00:00,6.524,6.534,6.412,6.412,900000.0
2005-02-09 12:05:00,6.512,6.531,6.39,6.531,1250000.0
2005-02-09 12:10:00,6.478,6.506,6.406,6.453,400000.0
2005-02-09 12:15:00,6.442,6.515,6.355,6.387,1300000.0
2005-02-09 12:20:00,6.478,6.531,6.406,6.481,900000.0
2005-02-09 12:30:00,6.489,6.523,6.398,6.398,600000.0
2005-02-09 12:35:00,6.543,6.55,6.387,6.487,1250000.0
2005-02-09 12:40:00,6.476,6.527,6.387,6.406,900000.0
2005-02-09 12:45:00,6.437,6.571,6.376,6.422,1350000.0
2005-02-09 12:50:00,6.388,6.517,6.35,6.486,1000000.0
2005-02-09 12:55:00,6.458,6.504,6.348,6.377,800000.0
2005-02-09 13:05:00,6.371,6.543,6.371,6.463,900000.0
2005-02-09 13:10:00,6.408,6.519,6.378,6.506,1750000.0
2005-02-09 13:15:00,6.44,6.524,6.378,6.506,1150000.0
2005-02-09 13:20:00,6.417,6.551,6.381,6.447,2050000.0
2005-02-09 13:25:00,6.502,6.531,6.362,6.478,2150000.0
2005-02-09 13:30:00,6.532,6.543,6.405,6.512,900000.0
2005-02-09 13:35:00,6.442,6.519,6.397,6.519,400000.0
2005-02-09 13:40:00,6.504,6.524,6.389,6.493,500000.0
2005-02-09 13:50:00,6.524,6.553,6.36,6.522,1550000.0
2005-02-09 13:55:00,6.527,6.576,6.411,6.453,1000000.0
2005-02-09 14:00:00,6.491,6.542,6.406,6.496,1100000.0
2005-02-09 14:05:00,6.452,6.544,6.393,6.425,1900000.0
2005-02-09 14:10:00,6.448,6.533,6.415,6.532,850000.0
2005-02-09 14:15:00,6.376,6.514,6.376,6.501,1400000.0
2005-02-09 14:20:00,6.401,6.509,6.383,6.445,850000.0
2005-02-09 14:25:00,6.43,6.517,6.371,6.466,1500000.0
2005-02-09 14:35:00,6.479,6.54,6.412,6.418,900000.0
2005-02-09 14:40:00,6.454,6.517,6.383,6.517,900000.0
2005-02-09 14:45:00,6.483,6.522,6.397,6.503,350000.0
2005-02-09 14:50:00,6.515,6.521,6.371,6.415,1400000.0
2005-02-09 14:55:00,6.479,6.517,6.364,6.507,2400000.0
2005-02-09 15:00:00,6.467,6.504,6.389,6.459,450000.0
2005-02-09 15:05:00,6.367,6.482,6.327,6.368,800000.0
2005-02-09 15:10:00,6.369,6.512,6.334,6.367,1450000.0
2005-02-09 15:15:00,6.436,6.476,6.357,6.458,900000.0
2005-02-09 15:20:00,6.454,6.503,6.381,6.486,1450000.0
2005-02-09 15:25:00,6.519,6.534,6.38,6.411,1750000.0
2005-02-09 15:30:00,6.462,6.542,6.342,6.375,2200000.0
2005-02-09 15:35:00,6.416,6.499,6.341,6.398,2150000.0
2005-02-09 15:40:00,6.384,6.521,6.328,6.475,2000000.0
2005-02-09 15:45:00,6.481,6.49,6.323,6.473,2100000.0
2005-02-09 15:50:00,6.365,6.506,6.297,6.448,2200000.0
2005-02-09 15:55:00,6.313,6.471,6.294,6.379,2350000.0
2005-02-09 16:00:00,6.419,6.493,6.278,6.428,2450000.0
2005-02-09 16:05:00,6.394,6.504,6.317,6.48,2300000.0
2005-02-09 16:10:00,6.474,6.547,6.368,6.423,2300000.0
2005-02-09 16:15:00,6.463,6.522,6.316,6.369,1950000.0
2005-02-09 16:20:00,6.467,6.49,6.317,6.469,2450000.0
2005-02-09 16:25:00,6.444,6.478,6.275,6.367,1650000.0
2005-02-09 16:30:00,6.38,6.497,6.35,6.477,1850000.0
2005-02-09 16:35:00,6.385,6.485,6.316,6.456,2450000.0
2005-02-09 16:40:00,6.351,6.482,6.327,6.327,1100000.0
2005-02-09 16:45:00,6.325,6.528,6.316,6.358,1950000.0
2005-02-09 16:50:00,6.403,6.491,6.35,6.398,1300000.0
2005-02-09 16:55:00,6.386,6.491,6.381,6.386,900000.0
2005-02-09 17:00:00,6.407,6.48,6.368,6.437,500000.0
2005-02-09 17:05:00,6.49,6.507,6.359,6.409,2050000.0
2005-02-09 17:10:00,6.47,6.568,6.351,6.457,1750000.0
2005-02-09 17:15:00,6.475,6.487,6.342,6.458,1350000.0
2005-02-09 17:20:00,6.445,6.475,6.346,6.386,1250000.0
2005-02-09 17:25:00,6.468,6.505,6.361,6.361,950000.0
2005-02-09 17:30:00,6.443,6.51,6.362,6.51,850000.0
2005-02-09 17:35:00,6.467,6.528,6.366,6.412,1800000.0
2005-02-09 17:40:00,6.425,6.546,6.365,6.474,2250000.0
2005-02-09 17:45:00,6.412,6.514,6.402,6.478,1300000.0
2005-02-09 17:50:00,6.428,6.514,6.367,6.514,1750000.0
2005-02-09 17:55:00,6.41,6.569,6.39,6.53,1950000.0
2005-02-09 18:00:00,6.443,6.572,6.407,6.475,2050000.0
2005-02-09 18:05:00,6.47,6.556,6.388,6.471,1700000.0
2005-02-09 18:10:00,6.498,6.591,6.367,6.523,1450000.0
2005-02-09 18:15:00,6.406,6.541,6.402,6.504,1400000.0
2005-02-09 18:20:00,6.469,6.574,6.429,6.538,1200000.0
2005-02-09 18:25:00,6.46,6.552,6.401,6.546,1350000.0
2005-02-09 18:30:00,6.469,6.586,6.418,6.568,1150000.0
2005-02-09 18:35:00,6.489,6.566,6.458,6.533,750000.0
2005-02-09 18:40:00,6.542,6.577,6.424,6.489,2200000.0
2005-02-09 18:45:00,6.417,6.551,6.417,6.521,700000.0
2005-02-09 18:50:00,6.501,6.539,6.434,6.438,700000.0
2005-02-09 18:55:00,6.453,6.577,6.427,6.527,800000.0
2005-02-09 19:00:00,6.493,6.573,6.441,6.562,350000.0
2005-02-09 19:05:00,6.491,6.586,6.414,6.478,750000.0
2005-02-09 19:10:00,6.513,6.549,6.411,6.411,550000.0
2005-02-09 19:20:00,6.456,6.577,6.42,6.454,1200000.0
2005-02-09 19:25:00,6.525,6.525,6.433,6.469,200000.0
2005-02-09 19:35:00,6.516,6.518,6.416,6.504,800000.0
2005-02-09 19:40:00,6.516,6.551,6.4,6.533,1350000.0
2005-02-09 19:45:00,6.431,6.532,6.431,6.514,500000.0
2005-02-09 19:55:00,6.544,6.544,6.448,6.506,550000.0
2005-02-09 20:00:00,6.447,6.543,6.407,6.543,950000.0
2005-02-09 20:05:00,6.515,6.554,6.423,6.503,1000000.0
2005-02-09 20:10:00,6.536,6.559,6.43,6.54,800000.0
2005-02-09 20:15:00,6.533,6.568,6.413,6.413,700000.0
2005-02-09 20:20:00,6.471,6.605,6.41,6.431,1150000.0
2005-02-09 20:25:00,6.538,6.538,6.413,6.508,850000.0
2005-02-09 20:45:00,6.533,6.546,6.428,6.544,650000.0
2005-02-09 20:55:00,6.437,6.498,6.437,6.488,250000.0
2005-02-09 21:00:00,6.517,6.526,6.442,6.474,300000.0
2005-02-09 21:05:00,6.525,6.525,6.433,6.469,200000.0
2005-02-09 21:15:00,6.502,6.555,6.493,6.493,400000.0
2005-02-09 21:20:00,6.494,6.544,6.471,6.525,200000.0
2005-02-09 21:30:00,6.525,6.525,6.433,6.469,200000.0
2005-02-09 21:35:00,6.525,6.525,6.433,6.469,200000.0
2005-02-09 21:45:00,6.532,6.587,6.46,6.507,350000.0
2005-02-09 22:10:00,6.517,6.517,6.416,6.455,200000.0
2005-02-09 22:15:00,6.408,6.515,6.408,6.515,450000.0
2005-02-09 22:25:00,6.523,6.529,6.424,6.526,700000.0
2005-02-09 22:40:00,6.524,6.524,6.424,6.464,200000.0
2005-02-09 23:10:00,6.536,6.536,6.452,6.485,200000.0
2005-02-09 23:15:00,6.547,6.547,6.463,6.495,200000.0
2005-02-09 23:30:00,6.536,6.574,6.435,6.527,500000.0
2005-02-10 00:00:00,6.6,6.97,6.484,6.517,500000.0
2005-02-10 00:15:00,6.476,6.565,6.408,6.565,300000.0
2005-02-10 00:55:00,6.485,6.485,6.393,6.429,200000.0
2005-02-10 01:30:00,6.496,6.496,6.412,6.445,200000.0
2005-02-10 02:00:00,6.51,6.51,6.43,6.464,200000.0
2005-02-10 02:05:00,6.525,6.528,6.44,6.528,550000.0
2005-02-10 02:20:00,6.537,6.537,6.453,6.485,200000.0
2005-02-10 02:25:00,6.477,6.639,6.477,6.581,350000.0
2005-02-10 02:30:00,6.481,6.541,6.405,6.445,450000.0
2005-02-10 02:35:00,6.462,6.522,6.462,6.522,150000.0
2005-02-10 02:40:00,6.539,6.539,6.459,6.493,200000.0
2005-02-10 02:50:00,6.557,6.557,6.453,6.489,400000.0
2005-02-10 02:55:00,6.557,6.568,6.473,6.554,650000.0
2005-02-10 03:00:00,6.594,6.594,6.446,6.485,300000.0
2005-02-10 03:05:00,6.545,6.555,6.453,6.494,400000.0
2005-02-10 03:10:00,6.543,6.543,6.443,6.483,200000.0
2005-02-10 03:15:00,6.586,6.586,6.512,6.512,150000.0
2005-02-10 03:45:00,6.585,6.595,6.477,6.541,300000.0
2005-02-10 03:50:00,6.464,6.548,6.451,6.453,500000.0
2005-02-10 03:55:00,6.555,6.555,6.463,6.499,200000.0
2005-02-10 04:05:00,6.532,6.536,6.409,6.536,250000.0
2005-02-10 04:25:00,6.472,6.635,6.472,6.562,500000.0
2005-02-10 04:30:00,6.555,6.555,6.463,6.499,200000.0
2005-02-10 04:50:00,6.457,6.55,6.457,6.55,100000.0
2005-02-10 05:05:00,6.554,6.554,6.454,6.494,200000.0
2005-02-10 05:10:00,6.537,6.537,6.537,6.537,100000.0
2005-02-10 05:15:00,6.567,6.567,6.473,6.473,250000.0
2005-02-10 05:25:00,6.459,6.598,6.459,6.514,300000.0
2005-02-10 05:30:00,6.562,6.59,6.454,6.569,650000.0
2005-02-10 05:35:00,6.547,6.547,6.547,6.547,100000.0
2005-02-10 05:40:00,6.559,6.559,6.453,6.453,250000.0
2005-02-10 05:50:00,6.468,6.521,6.468,6.521,100000.0
2005-02-10 05:55:00,6.51,6.58,6.406,6.58,900000.0
2005-02-10 06:00:00,6.537,6.594,6.476,6.514,550000.0
2005-02-10 06:10:00,6.554,6.554,6.454,6.493,200000.0
2005-02-10 06:30:00,6.544,6.544,6.456,6.456,100000.0
2005-02-10 06:35:00,6.541,6.598,6.456,6.495,1000000.0
2005-02-10 06:50:00,6.598,6.598,6.552,6.552,200000.0
2005-02-10 06:55:00,6.577,6.577,6.494,6.525,200000.0
2005-02-10 07:30:00,6.546,6.554,6.546,6.554,100000.0
2005-02-10 07:35:00,6.556,6.562,6.473,6.562,350000.0
2005-02-10 08:05:00,6.469,6.591,6.452,6.475,1050000.0
2005-02-10 08:10:00,6.46,6.559,6.448,6.549,400000.0
2005-02-10 08:20:00,6.495,6.633,6.471,6.528,550000.0
2005-02-10 08:35:00,6.532,6.601,6.47,6.47,250000.0
2005-02-10 08:40:00,6.539,6.595,6.516,6.56,250000.0
2005-02-10 08:45:00,6.467,6.518,6.455,6.506,450000.0
2005-02-10 08:55:00,6.599,6.599,6.453,6.591,250000.0
2005-02-10 09:05:00,6.6,6.6,6.539,6.539,100000.0
2005-02-10 09:15:00,6.57,6.606,6.478,6.573,850000.0
2005-02-10 09:20:00,6.503,6.584,6.412,6.541,1700000.0
2005-02-10 09:25:00,6.543,6.543,6.438,6.54,550000.0
2005-02-10 09:30:00,6.54,6.585,6.499,6.585,250000.0
2005-02-10 09:45:00,6.538,6.6,6.471,6.516,350000.0
2005-02-10 09:50:00,6.577,6.589,6.447,6.553,700000.0
2005-02-10 09:55:00,6.551,6.594,6.476,6.498,400000.0
2005-02-10 10:00:00,6.549,6.602,6.483,6.495,400000.0
2005-02-10 10:05:00,6.467,6.597,6.467,6.597,400000.0
2005-02-10 10:10:00,6.519,6.601,6.471,6.487,500000.0
2005-02-10 10:15:00,6.613,6.617,6.517,6.57,350000.0
2005-02-10 10:20:00,6.568,6.612,6.544,6.578,400000.0
2005-02-10 10:50:00,6.566,6.603,6.444,6.507,2000000.0
2005-02-10 10:55:00,6.55,6.592,6.448,6.586,1200000.0
2005-02-10 11:00:00,6.498,6.601,6.452,6.488,550000.0
2005-02-10 11:05:00,6.525,6.559,6.453,6.559,450000.0
2005-02-10 11:15:00,6.585,6.588,6.473,6.588,350000.0
2005-02-10 11:35:00,6.561,6.614,6.454,6.515,1000000.0
2005-02-10 11:50:00,6.54,6.584,6.426,6.537,800000.0
2005-02-10 11:55:00,6.52,6.582,6.449,6.508,800000.0
2005-02-10 12:10:00,6.495,6.566,6.434,6.466,650000.0
2005-02-10 12:15:00,6.51,6.58,6.448,6.472,450000.0
2005-02-10 12:25:00,6.551,6.581,6.436,6.555,1000000.0
2005-02-10 12:30:00,6.581,6.583,6.458,6.458,250000.0
2005-02-10 12:35:00,6.601,6.644,6.457,6.525,950000.0
2005-02-10 12:40:00,6.529,6.592,6.468,6.509,450000.0
2005-02-10 12:45:00,6.483,6.572,6.429,6.493,350000.0
2005-02-10 12:50:00,6.561,6.588,6.475,6.523,450000.0
2005-02-10 12:55:00,6.511,6.582,6.421,6.457,1250000.0
2005-02-10 13:00:00,6.503,6.574,6.447,6.456,450000.0
2005-02-10 13:10:00,6.439,6.569,6.439,6.556,350000.0
2005-02-10 13:15:00,6.423,6.594,6.423,6.567,400000.0
2005-02-10 13:40:00,6.527,6.562,6.444,6.562,350000.0
2005-02-10 13:50:00,6.465,6.52,6.465,6.515,450000.0
2005-02-10 13:55:00,6.553,6.608,6.428,6.584,1150000.0
2005-02-10 14:00:00,6.517,6.555,6.428,6.555,750000.0
2005-02-10 14:05:00,6.538,6.588,6.456,6.523,750000.0
2005-02-10 14:10:00,6.506,6.553,6.41,6.47,1350000.0
2005-02-10 14:15:00,6.421,6.561,6.418,6.541,1000000.0
2005-02-10 14:20:00,6.523,6.549,6.415,6.485,850000.0
2005-02-10 14:30:00,6.51,6.554,6.433,6.433,450000.0
2005-02-10 14:35:00,6.539,6.589,6.452,6.464,500000.0
2005-02-10 14:50:00,6.48,6.609,6.458,6.458,400000.0
2005-02-10 15:05:00,6.528,6.537,6.495,6.495,400000.0
2005-02-10 15:10:00,6.463,6.587,6.434,6.459,900000.0
2005-02-10 15:20:00,6.499,6.559,6.437,6.533,750000.0
2005-02-10 15:25:00,6.546,6.582,6.441,6.495,1400000.0
2005-02-10 15:30:00,6.5,6.575,6.402,6.402,1700000.0
2005-02-10 15:35:00,6.475,6.553,6.379,6.428,1950000.0
2005-02-10 15:40:00,6.409,6.566,6.409,6.536,2000000.0
2005-02-10 15:45:00,6.554,6.613,6.433,6.613,2100000.0
2005-02-10 15:50:00,6.557,6.674,6.458,6.608,2200000.0
2005-02-10 15:55:00,6.473,6.651,6.443,6.573,2350000.0
2005-02-10 16:00:00,6.625,6.68,6.505,6.635,2450000.0
2005-02-10 16:05:00,6.582,6.701,6.538,6.682,2000000.0
2005-02-10 16:10:00,6.652,6.701,6.522,6.581,2300000.0
2005-02-10 16:15:00,6.653,6.675,6.531,6.639,1900000.0
2005-02-10 16:20:00,6.667,6.739,6.52,6.661,2450000.0
2005-02-10 16:25:00,6.615,6.674,6.508,6.553,1300000.0
2005-02-10 16:30:00,6.554,6.676,6.502,6.676,2050000.0
2005-02-10 16:35:00,6.582,6.699,6.533,6.673,2450000.0
2005-02-10 16:40:00,6.563,6.699,6.532,6.532,1850000.0
2005-02-10 16:45:00,6.531,6.692,6.523,6.566,2300000.0
2005-02-10 16:50:00,6.682,6.738,6.534,6.588,1950000.0
2005-02-10 16:55:00,6.662,6.72,6.568,6.568,2150000.0
2005-02-10 17:00:00,6.678,6.713,6.559,6.619,2100000.0
2005-02-10 17:05:00,6.715,6.726,6.548,6.599,1650000.0
2005-02-10 17:10:00,6.661,6.708,6.537,6.667,1400000.0
2005-02-10 17:15:00,6.595,6.718,6.538,6.651,1850000.0
2005-02-10 17:20:00,6.642,6.743,6.562,6.642,1750000.0
2005-02-10 17:25:00,6.709,6.759,6.601,6.737,2300000.0
2005-02-10 17:30:00,6.597,6.84,6.597,6.793,2300000.0
2005-02-10 17:35:00,6.713,6.773,6.593,6.681,2250000.0
2005-02-10 17:40:00,6.712,6.87,6.647,6.774,2400000.0
2005-02-10 17:45:00,6.681,6.808,6.671,6.771,2000000.0
2005-02-10 17:50:00,6.776,6.812,6.63,6.804,2300000.0
2005-02-10 17:55:00,6.699,6.812,6.649,6.812,1950000.0
2005-02-10 18:00:00,6.715,6.831,6.68,6.745,2050000.0
2005-02-10 18:05:00,6.753,6.912,6.674,6.912,2150000.0
2005-02-10 18:10:00,6.804,6.925,6.73,6.892,1800000.0
2005-02-10 18:15:00,6.886,6.949,6.759,6.899,2000000.0
2005-02-10 18:20:00,6.829,6.94,6.763,6.894,2150000.0
2005-02-10 18:25:00,6.826,6.923,6.739,6.871,2050000.0
2005-02-10 18:30:00,6.849,6.913,6.701,6.885,1950000.0
2005-02-10 18:35:00,6.821,6.902,6.735,6.886,2250000.0
2005-02-10 18:40:00,6.833,6.929,6.754,6.852,2300000.0
2005-02-10 18:45:00,6.82,6.965,6.77,6.902,1800000.0
2005-02-10 18:50:00,6.852,6.921,6.775,6.806,2150000.0
2005-02-10 18:55:00,6.787,6.904,6.744,6.838,1950000.0
2005-02-10 19:00:00,6.812,6.914,6.756,6.879,2000000.0
2005-02-10 19:05:00,6.881,6.924,6.779,6.861,1950000.0
2005-02-10 19:10:00,6.892,6.943,6.753,6.875,1100000.0
2005-02-10 19:15:00,6.838,6.93,6.787,6.927,1850000.0
2005-02-10 19:20:00,6.898,6.926,6.759,6.926,1600000.0
2005-02-10 19:25:00,6.811,6.931,6.811,6.887,950000.0
2005-02-10 19:30:00,6.938,6.938,6.791,6.876,2250000.0
2005-02-10 19:35:00,6.814,6.926,6.785,6.926,1700000.0
2005-02-10 19:40:00,6.932,6.938,6.825,6.85,800000.0
2005-02-10 19:45:00,6.866,6.953,6.795,6.797,1700000.0
2005-02-10 19:50:00,6.907,6.952,6.764,6.913,1950000.0
2005-02-10 19:55:00,6.803,7.006,6.781,6.855,1850000.0
2005-02-10 20:00:00,6.889,6.969,6.775,6.91,1250000.0
2005-02-10 20:05:00,6.912,6.917,6.759,6.892,2100000.0
2005-02-10 20:10:00,6.869,6.931,6.796,6.828,1550000.0
2005-02-10 20:15:00,6.744,6.912,6.744,6.882,1550000.0
2005-02-10 20:20:00,6.871,6.93,6.779,6.817,1550000.0
2005-02-10 20:25:00,6.938,6.944,6.803,6.824,450000.0
2005-02-10 20:30:00,6.892,6.892,6.783,6.89,400000.0
2005-02-10 20:35:00,6.898,6.923,6.806,6.923,700000.0
2005-02-10 20:45:00,6.895,6.92,6.803,6.879,800000.0
2005-02-10 20:50:00,6.884,6.884,6.813,6.813,100000.0
2005-02-10 21:00:00,6.875,6.879,6.783,6.879,300000.0
2005-02-10 21:05:00,6.757,6.916,6.757,6.835,700000.0
2005-02-10 21:10:00,6.821,6.908,6.821,6.855,400000.0
2005-02-10 21:50:00,6.905,6.909,6.813,6.886,600000.0
2005-02-10 21:55:00,6.811,6.895,6.803,6.839,450000.0
2005-02-10 22:05:00,6.876,6.876,6.754,6.831,400000.0
2005-02-10 22:10:00,6.8,6.898,6.8,6.823,800000.0
2005-02-10 22:20:00,6.873,6.873,6.773,6.813,200000.0
2005-02-10 22:30:00,6.886,6.886,6.802,6.834,200000.0
2005-02-10 22:35:00,6.897,6.897,6.812,6.845,200000.0
2005-02-10 22:40:00,6.839,6.839,6.839,6.839,50000.0
2005-02-10 22:45:00,6.874,6.874,6.774,6.813,200000.0
2005-02-10 22:50:00,6.887,6.887,6.802,6.873,300000.0
2005-02-10 23:00:00,6.822,6.906,6.773,6.849,750000.0
2005-02-10 23:05:00,6.887,6.895,6.819,6.852,300000.0
2005-02-10 23:10:00,6.81,6.906,6.802,6.834,400000.0
2005-02-10 23:15:00,6.885,6.885,6.793,6.829,200000.0
2005-02-10 23:20:00,6.818,6.921,6.818,6.921,300000.0
2005-02-10 23:25:00,6.891,6.909,6.837,6.87,500000.0
2005-02-10 23:35:00,6.904,6.904,6.793,6.829,400000.0
2005-02-10 23:40:00,6.828,6.899,6.818,6.899,400000.0
2005-02-10 23:50:00,6.882,6.882,6.778,6.815,200000.0
2005-02-11 00:00:00,6.834,6.893,6.81,6.81,300000.0
2005-02-11 00:05:00,6.875,6.882,6.783,6.882,350000.0
2005-02-11 00:15:00,6.804,6.891,6.804,6.891,150000.0
2005-02-11 00:35:00,6.883,6.898,6.883,6.898,100000.0
2005-02-11 01:05:00,6.883,6.905,6.783,6.905,500000.0
2005-02-11 01:15:00,6.893,6.895,6.794,6.839,400000.0
2005-02-11 02:00:00,6.8,6.919,6.8,6.919,100000.0
2005-02-11 02:05:00,6.885,6.885,6.793,6.829,200000.0
2005-02-11 02:15:00,6.798,6.944,6.746,6.838,1100000.0
2005-02-11 03:00:00,6.921,6.921,6.902,6.902,100000.0
2005-02-11 03:45:00,6.857,6.91,6.809,6.809,500000.0
2005-02-11 04:00:00,6.904,6.904,6.82,6.853,200000.0
2005-02-11 04:05:00,6.895,6.895,6.79,6.829,400000.0
2005-02-11 04:20:00,6.894,6.894,6.804,6.874,600000.0
2005-02-11 04:25:00,6.774,6.95,6.774,6.95,750000.0
2005-02-11 04:30:00,6.913,6.913,6.804,6.874,600000.0
2005-02-11 04:35:00,6.831,6.908,6.824,6.9,350000.0
2005-02-11 04:40:00,6.876,6.941,6.835,6.903,1050000.0
2005-02-11 04:45:00,6.966,6.986,6.801,6.849,1000000.0
2005-02-11 04:50:00,6.785,6.931,6.785,6.876,500000.0
2005-02-11 04:55:00,6.885,6.965,6.819,6.903,400000.0
2005-02-11 05:00:00,6.958,6.958,6.863,6.863,250000.0
2005-02-11 05:05:00,6.943,6.943,6.819,6.847,200000.0
2005-02-11 05:10:00,6.872,6.972,6.806,6.889,800000.0
2005-02-11 05:15:00,6.965,7.005,6.873,6.949,400000.0
2005-02-11 05:20:00,6.999,6.999,6.92,6.953,200000.0
2005-02-11 05:25:00,6.994,7.024,6.924,7.004,500000.0
2005-02-11 05:30:00,6.998,7.027,6.895,6.941,1300000.0
2005-02-11 05:35:00,6.944,7.037,6.828,6.915,1200000.0
2005-02-11 05:40:00,6.964,7.017,6.838,6.838,800000.0
2005-02-11 05:45:00,6.965,6.966,6.86,6.966,600000.0
2005-02-11 05:50:00,6.971,7.003,6.867,6.942,750000.0
2005-02-11 05:55:00,6.934,7.041,6.889,6.952,1050000.0
2005-02-11 06:00:00,6.948,7.016,6.851,6.913,750000.0
2005-02-11 06:05:00,6.987,6.987,6.853,6.978,1150000.0
2005-02-11 06:10:00,6.897,6.987,6.884,6.904,700000.0
2005-02-11 06:15:00,6.989,7.025,6.914,7.009,400000.0
2005-02-11 06:20:00,6.94,7.004,6.91,6.919,350000.0
2005-02-11 06:30:00,6.958,6.958,6.872,6.872,100000.0
2005-02-11 06:35:00,7.003,7.005,6.866,6.925,750000.0
2005-02-11 06:40:00,7.005,7.005,6.938,6.951,300000.0
2005-02-11 06:45:00,6.971,7.001,6.853,6.98,1000000.0
2005-02-11 06:50:00,6.997,6.997,6.899,6.942,1100000.0
2005-02-11 06:55:00,6.965,6.965,6.856,6.895,400000.0
2005-02-11 07:00:00,6.966,6.966,6.882,6.946,250000.0
2005-02-11 07:05:00,6.955,7.017,6.865,6.942,800000.0
2005-02-11 07:10:00,6.89,6.984,6.853,6.853,700000.0
2005-02-11 07:15:00,6.949,6.949,6.887,6.934,400000.0
2005-02-11 07:20:00,6.921,6.962,6.907,6.907,200000.0
2005-02-11 07:25:00,6.912,6.912,6.898,6.898,150000.0
2005-02-11 07:35:00,6.898,6.976,6.898,6.921,500000.0
2005-02-11 07:40:00,6.966,6.966,6.864,6.864,100000.0
2005-02-11 07:50:00,6.972,6.972,6.854,6.854,150000.0
2005-02-11 07:55:00,6.901,6.901,6.85,6.897,200000.0
2005-02-11 08:00:00,6.879,6.972,6.838,6.921,1550000.0
2005-02-11 08:05:00,6.834,6.908,6.797,6.832,400000.0
2005-02-11 08:10:00,6.897,6.979,6.829,6.878,400000.0
2005-02-11 08:15:00,6.885,6.997,6.867,6.946,1150000.0
2005-02-11 08:20:00,6.817,6.949,6.816,6.846,900000.0
2005-02-11 08:25:00,6.838,6.961,6.821,6.923,1000000.0
2005-02-11 08:30:00,6.884,6.952,6.858,6.881,300000.0
2005-02-11 08:45:00,6.946,6.957,6.827,6.887,1000000.0
2005-02-11 08:50:00,6.833,6.96,6.832,6.909,700000.0
2005-02-11 09:00:00,6.905,7.004,6.849,6.851,1400000.0
2005-02-11 09:05:00,6.92,6.973,6.842,6.842,1200000.0
2005-02-11 09:10:00,6.923,6.979,6.808,6.833,900000.0
2005-02-11 09:15:00,6.853,6.991,6.8,6.98,2100000.0
2005-02-11 09:20:00,6.902,6.986,6.849,6.902,1550000.0
2005-02-11 09:25:00,6.948,6.948,6.868,6.903,200000.0
2005-02-11 09:30:00,6.939,6.977,6.897,6.977,250000.0
2005-02-11 09:35:00,6.991,7.06,6.894,6.996,500000.0
2005-02-11 09:40:00,6.866,6.989,6.807,6.898,1450000.0
2005-02-11 09:50:00,6.87,6.969,6.829,6.919,1250000.0
2005-02-11 09:55:00,6.841,6.937,6.834,6.874,400000.0
2005-02-11 10:05:00,6.889,6.982,6.815,6.976,700000.0
2005-02-11 10:10:00,6.956,6.97,6.852,6.97,750000.0
2005-02-11 10:15:00,6.965,6.965,6.783,6.838,1150000.0
2005-02-11 10:20:00,6.837,6.952,6.789,6.911,1800000.0
2005-02-11 10:25:00,6.923,6.948,6.798,6.904,1350000.0
2005-02-11 10:30:00,6.844,6.941,6.79,6.887,1950000.0
2005-02-11 10:35:00,6.764,6.912,6.759,6.768,1050000.0
2005-02-11 10:40:00,6.896,6.935,6.763,6.906,2550000.0
2005-02-11 10:45:00,6.9,6.951,6.745,6.913,1200000.0
2005-02-11 10:50:00,6.879,6.929,6.778,6.888,1900000.0
2005-02-11 10:55:00,6.88,6.919,6.781,6.877,1250000.0
2005-02-11 11:00:00,6.834,6.921,6.75,6.808,1800000.0
2005-02-11 11:05:00,6.763,6.938,6.762,6.873,1750000.0
2005-02-11 11:10:00,6.773,6.912,6.737,6.89,1150000.0
2005-02-11 11:15:00,6.815,6.909,6.797,6.831,400000.0
2005-02-11 11:20:00,6.877,6.95,6.766,6.877,1900000.0
2005-02-11 11:30:00,6.883,6.927,6.783,6.878,950000.0
2005-02-11 11:35:00,6.835,6.94,6.766,6.826,1300000.0
2005-02-11 11:40:00,6.926,6.934,6.767,6.88,800000.0
2005-02-11 11:45:00,6.806,6.928,6.764,6.901,950000.0
2005-02-11 11:50:00,6.801,6.928,6.79,6.866,950000.0
2005-02-11 11:55:00,6.863,6.941,6.805,6.876,1150000.0
2005-02-11 12:00:00,6.876,6.876,6.778,6.778,350000.0
2005-02-11 12:05:00,6.875,6.895,6.754,6.895,800000.0
2005-02-11 12:10:00,6.874,6.944,6.813,6.83,1050000.0
2005-02-11 12:15:00,6.871,6.967,6.817,6.95,800000.0
2005-02-11 12:20:00,6.94,6.94,6.815,6.896,600000.0
2005-02-11 12:25:00,6.947,6.971,6.818,6.828,2000000.0
2005-02-11 12:30:00,6.821,6.944,6.819,6.908,800000.0
2005-02-11 12:35:00,6.898,6.934,6.791,6.887,450000.0
2005-02-11 12:45:00,6.852,6.963,6.803,6.921,950000.0
2005-02-11 12:55:00,6.862,6.91,6.789,6.91,450000.0
2005-02-11 13:00:00,6.796,6.964,6.783,6.803,1700000.0
2005-02-11 13:05:00,6.929,6.944,6.831,6.831,450000.0
2005-02-11 13:10:00,6.923,6.964,6.84,6.84,550000.0
2005-02-11 13:15:00,6.854,6.964,6.787,6.858,800000.0
2005-02-11 13:25:00,6.916,6.959,6.804,6.921,750000.0
2005-02-11 13:30:00,6.966,6.973,6.833,6.838,950000.0
2005-02-11 13:45:00,6.864,6.974,6.828,6.903,1250000.0
2005-02-11 13:50:00,6.848,6.956,6.822,6.956,1200000.0
2005-02-11 13:55:00,6.953,6.971,6.828,6.828,400000.0
2005-02-11 14:00:00,6.958,6.958,6.824,6.901,700000.0
2005-02-11 14:05:00,6.909,6.964,6.832,6.932,750000.0
2005-02-11 14:10:00,6.823,6.98,6.815,6.878,2050000.0
2005-02-11 14:15:00,6.836,7.005,6.826,6.986,2300000.0
2005-02-11 14:20:00,6.887,7.013,6.863,7.005,2050000.0
2005-02-11 14:25:00,6.941,7.01,6.866,6.974,700000.0
2005-02-11 14:30:00,6.927,7.046,6.844,6.896,2200000.0
2005-02-11 14:35:00,6.986,7.024,6.829,6.876,2200000.0
2005-02-11 14:40:00,6.868,7.01,6.831,6.98,1900000.0
2005-02-11 14:45:00,6.98,7.034,6.823,6.851,1600000.0
2005-02-11 14:50:00,6.996,7.046,6.885,6.927,1750000.0
2005-02-11 14:55:00,6.984,7.021,6.888,7.01,2400000.0
2005-02-11 15:00:00,6.883,7.004,6.823,6.861,1000000.0
2005-02-11 15:05:00,6.857,7.028,6.849,6.894,1750000.0
2005-02-11 15:10:00,6.979,6.979,6.856,6.979,550000.0
2005-02-11 15:15:00,6.914,6.974,6.842,6.913,450000.0
2005-02-11 15:20:00,6.879,7.017,6.836,6.991,1850000.0
2005-02-11 15:25:00,7.002,7.042,6.866,6.901,1950000.0
2005-02-11 15:30:00,6.999,7.116,6.916,6.96,2200000.0
2005-02-11 15:35:00,7.017,7.136,6.966,6.988,2150000.0
2005-02-11 15:40:00,6.967,7.092,6.869,7.025,2000000.0
2005-02-11 15:45:00,7.044,7.07,6.881,7.046,2100000.0
2005-02-11 15:50:00,6.966,7.072,6.891,7.064,2200000.0
2005-02-11 15:55:00,6.914,7.168,6.906,7.074,2350000.0
2005-02-11 16:00:00,7.104,7.162,6.975,7.083,2450000.0
2005-02-11 16:05:00,6.994,7.164,6.983,7.152,2050000.0
2005-02-11 16:10:00,7.085,7.132,6.96,7.044,2300000.0
2005-02-11 16:15:00,7.117,7.206,6.979,7.12,1800000.0
2005-02-11 16:20:00,7.167,7.238,6.987,7.151,2450000.0
2005-02-11 16:25:00,7.145,7.183,7.044,7.131,2050000.0
2005-02-11 16:30:00,7.058,7.164,7.015,7.151,1900000.0
2005-02-11 16:35:00,7.032,7.182,6.985,7.13,1950000.0
2005-02-11 16:40:00,7.024,7.205,6.988,6.988,1600000.0
2005-02-11 16:45:00,7.028,7.182,6.998,7.012,2300000.0
2005-02-11 16:50:00,7.101,7.162,7.002,7.046,1450000.0
2005-02-11 16:55:00,7.102,7.151,6.999,7.035,2150000.0
2005-02-11 17:00:00,7.137,7.161,6.979,7.058,2100000.0
2005-02-11 17:05:00,7.147,7.168,6.952,7.07,2050000.0
2005-02-11 17:10:00,7.119,7.177,6.968,7.137,2150000.0
2005-02-11 17:15:00,7.038,7.139,7.016,7.108,1900000.0
2005-02-11 17:20:00,7.086,7.176,6.993,7.026,1750000.0
2005-02-11 17:25:00,7.108,7.151,7.02,7.151,2300000.0
2005-02-11 17:30:00,7.031,7.213,7.003,7.18,2300000.0
2005-02-11 17:35:00,7.119,7.205,7.051,7.082,1900000.0
2005-02-11 17:40:00,7.067,7.197,6.966,7.125,1850000.0
2005-02-11 17:45:00,7.063,7.179,6.99,7.132,2100000.0
2005-02-11 17:50:00,7.134,7.167,6.984,7.151,2300000.0
2005-02-11 17:55:00,7.07,7.166,7.01,7.15,1550000.0
2005-02-11 18:00:00,7.036,7.191,7.012,7.081,2050000.0
2005-02-11 18:05:00,7.077,7.171,6.985,7.074,1850000.0
2005-02-11 18:10:00,7.098,7.166,7.024,7.14,1650000.0
2005-02-11 18:15:00,7.071,7.19,7.017,7.126,1450000.0
2005-02-11 18:20:00,7.067,7.17,7.031,7.156,2150000.0
2005-02-11 18:25:00,7.084,7.18,7.023,7.18,2150000.0
2005-02-11 18:30:00,7.129,7.183,7.021,7.183,1300000.0
2005-02-11 18:35:00,7.128,7.211,7.029,7.15,2250000.0
2005-02-11 18:40:00,7.129,7.139,7.001,7.055,2200000.0
2005-02-11 18:45:00,7.052,7.2,7.018,7.11,2150000.0
2005-02-11 18:50:00,7.088,7.114,6.96,6.965,1750000.0
2005-02-11 18:55:00,6.978,7.096,6.937,7.041,1900000.0
2005-02-11 19:00:00,7.02,7.102,6.949,7.029,1950000.0
2005-02-11 19:05:00,7.065,7.13,6.957,7.065,1950000.0
2005-02-11 19:10:00,7.092,7.124,6.943,7.057,1550000.0
2005-02-11 19:15:00,6.997,7.111,6.968,7.102,1700000.0
2005-02-11 19:20:00,7.024,7.135,6.976,7.095,1750000.0
2005-02-11 19:25:00,7.082,7.113,6.967,7.079,1300000.0
2005-02-11 19:30:00,7.106,7.111,6.948,7.045,1650000.0
2005-02-11 19:35:00,7.073,7.073,6.945,7.029,850000.0
2005-02-11 19:40:00,6.992,7.118,6.964,7.09,1500000.0
2005-02-11 19:45:00,7.061,7.103,6.97,7.103,650000.0
2005-02-11 19:50:00,7.042,7.158,6.953,6.995,1600000.0
2005-02-11 19:55:00,7.031,7.171,6.982,6.989,1750000.0
2005-02-11 20:00:00,7.01,7.123,7.005,7.099,700000.0
2005-02-11 20:05:00,7.073,7.114,6.966,7.084,1600000.0
2005-02-11 20:10:00,7.097,7.137,6.986,7.065,1450000.0
2005-02-11 20:15:00,7.095,7.141,6.995,7.125,1650000.0
2005-02-11 20:20:00,7.125,7.151,6.96,7.14,1900000.0
2005-02-11 20:25:00,7.109,7.163,7.033,7.07,1050000.0
2005-02-11 20:30:00,7.119,7.136,7.052,7.084,450000.0
2005-02-11 20:40:00,7.126,7.178,7.042,7.178,500000.0
2005-02-11 20:50:00,7.118,7.126,7.079,7.079,300000.0
2005-02-11 20:55:00,7.085,7.094,6.993,7.051,400000.0
2005-02-11 21:00:00,7.105,7.105,7.007,7.019,350000.0
2005-02-11 21:05:00,7.143,7.143,7.034,7.059,600000.0
2005-02-11 21:10:00,7.115,7.115,7.023,7.059,200000.0
2005-02-11 21:15:00,7.097,7.146,6.969,7.04,650000.0
2005-02-11 21:30:00,7.058,7.122,7.058,7.122,150000.0
2005-02-11 21:35:00,7.071,7.071,7.071,7.071,50000.0
2005-02-11 21:40:00,7.116,7.116,7.015,7.059,300000.0
2005-02-11 21:45:00,7.08,7.104,7.033,7.104,350000.0
2005-02-11 21:55:00,7.021,7.085,7.003,7.084,250000.0
2005-02-11 22:00:00,7.103,7.105,7.002,7.105,300000.0
2005-02-11 22:10:00,7.095,7.095,6.996,7.034,200000.0
2005-02-11 22:25:00,7.023,7.12,7.023,7.109,550000.0
2005-02-11 22:30:00,7.09,7.09,7.023,7.023,150000.0
2005-02-11 22:50:00,7.12,7.12,7.041,7.073,200000.0
2005-02-11 22:55:00,7.125,7.125,7.068,7.068,150000.0
2005-02-11 23:05:00,7.154,7.154,7.103,7.107,300000.0
2005-02-11 23:10:00,7.159,7.164,7.059,7.059,350000.0
2005-02-11 23:20:00,7.155,7.155,7.041,7.074,600000.0
2005-02-11 23:25:00,7.084,7.164,7.023,7.059,1000000.0
2005-02-11 23:55:00,7.107,7.107,7.006,7.045,200000.0
2005-02-14 00:00:00,7.18,7.34,7.16,7.27,100000.0
2005-02-14 00:20:00,7.031,7.034,7.031,7.034,100000.0
2005-02-14 00:40:00,7.117,7.117,7.033,7.065,200000.0
2005-02-14 01:10:00,7.115,7.115,7.023,7.059,200000.0
2005-02-14 01:25:00,7.087,7.087,7.087,7.087,100000.0
2005-02-14 01:45:00,7.113,7.113,7.03,7.063,200000.0
2005-02-14 02:00:00,7.116,7.161,7.01,7.08,1400000.0
2005-02-14 02:05:00,7.107,7.151,7.029,7.052,1250000.0
2005-02-14 02:10:00,7.114,7.151,7.016,7.108,1000000.0
2005-02-14 02:15:00,7.02,7.129,6.964,7.129,600000.0
2005-02-14 02:20:00,7.129,7.177,7.017,7.127,1250000.0
2005-02-14 02:25:00,7.061,7.207,6.983,7.162,2300000.0
2005-02-14 02:30:00,7.109,7.162,7.044,7.114,700000.0
2005-02-14 02:35:00,7.006,7.129,6.995,7.034,500000.0
2005-02-14 02:40:00,7.092,7.157,7.008,7.157,350000.0
2005-02-14 02:45:00,7.124,7.165,7.02,7.094,900000.0
2005-02-14 02:50:00,7.12,7.12,7.015,7.059,400000.0
2005-02-14 03:00:00,7.155,7.208,7.023,7.124,1800000.0
2005-02-14 03:05:00,7.079,7.208,7.053,7.102,700000.0
2005-02-14 03:10:00,7.145,7.159,7.078,7.146,850000.0
2005-02-14 03:15:00,7.148,7.176,7.072,7.105,600000.0
2005-02-14 03:20:00,7.146,7.228,7.07,7.104,600000.0
2005-02-14 03:25:00,7.074,7.175,7.074,7.153,450000.0
2005-02-14 03:30:00,7.168,7.21,7.074,7.18,1100000.0
2005-02-14 03:35:00,7.217,7.217,7.079,7.188,1000000.0
2005-02-14 03:40:00,7.225,7.261,7.052,7.221,1350000.0
2005-02-14 03:45:00,7.181,7.241,7.088,7.172,1550000.0
2005-02-14 03:50:00,7.204,7.227,7.067,7.127,1350000.0
2005-02-14 03:55:00,7.136,7.238,7.118,7.237,1200000.0
2005-02-14 04:00:00,7.105,7.234,7.098,7.234,750000.0
2005-02-14 04:05:00,7.135,7.239,7.103,7.145,800000.0
2005-02-14 04:10:00,7.19,7.239,7.107,7.113,650000.0
2005-02-14 04:15:00,7.182,7.249,7.113,7.18,750000.0
2005-02-14 04:20:00,7.171,7.232,7.095,7.127,700000.0
2005-02-14 04:25:00,7.214,7.228,7.082,7.184,600000.0
2005-02-14 04:30:00,7.205,7.252,7.113,7.221,800000.0
2005-02-14 04:35:00,7.195,7.198,7.095,7.19,550000.0
2005-02-14 04:40:00,7.195,7.235,7.103,7.194,700000.0
2005-02-14 04:45:00,7.208,7.208,7.103,7.139,450000.0
2005-02-14 04:50:00,7.093,7.194,7.093,7.134,300000.0
2005-02-14 04:55:00,7.114,7.197,7.114,7.185,400000.0
2005-02-14 05:00:00,7.149,7.2,7.102,7.19,700000.0
2005-02-14 05:05:00,7.194,7.195,7.094,7.139,400000.0
2005-02-14 05:10:00,7.177,7.233,7.093,7.226,700000.0
2005-02-14 05:15:00,7.195,7.195,7.103,7.139,400000.0
2005-02-14 05:20:00,7.139,7.195,7.103,7.139,300000.0
2005-02-14 05:25:00,7.195,7.195,7.103,7.139,400000.0
2005-02-14 05:30:00,7.201,7.234,7.089,7.186,900000.0
2005-02-14 05:35:00,7.173,7.22,7.095,7.107,450000.0
2005-02-14 05:40:00,7.195,7.222,7.107,7.107,600000.0
2005-02-14 05:45:00,7.123,7.235,7.107,7.203,650000.0
2005-02-14 05:50:00,7.186,7.211,7.081,7.147,1400000.0
2005-02-14 05:55:00,7.135,7.203,7.098,7.167,1050000.0
2005-02-14 06:00:00,7.216,7.244,7.071,7.12,700000.0
2005-02-14 06:05:00,7.214,7.221,7.083,7.186,600000.0
2005-02-14 06:10:00,7.114,7.217,7.054,7.122,1200000.0
2005-02-14 06:15:00,7.188,7.221,7.082,7.173,700000.0
2005-02-14 06:20:00,7.185,7.194,7.084,7.139,450000.0
2005-02-14 06:25:00,7.188,7.23,7.109,7.195,700000.0
2005-02-14 06:30:00,7.185,7.185,7.093,7.129,200000.0
2005-02-14 06:35:00,7.185,7.209,7.069,7.201,850000.0
2005-02-14 06:40:00,7.144,7.224,7.12,7.14,800000.0
2005-02-14 06:45:00,7.219,7.221,7.096,7.145,950000.0
2005-02-14 06:50:00,7.218,7.224,7.163,7.177,500000.0
2005-02-14 06:55:00,7.171,7.222,7.108,7.108,550000.0
2005-02-14 07:00:00,7.195,7.195,7.103,7.148,350000.0
2005-02-14 07:05:00,7.144,7.225,7.114,7.225,450000.0
2005-02-14 07:15:00,7.19,7.215,7.19,7.215,100000.0
2005-02-14 07:20:00,7.158,7.225,7.141,7.141,550000.0
2005-02-14 07:25:00,7.233,7.233,7.092,7.172,350000.0
2005-02-14 07:30:00,7.188,7.216,7.099,7.128,350000.0
2005-02-14 07:35:00,7.173,7.27,7.099,7.173,1600000.0
2005-02-14 07:40:00,7.162,7.254,7.085,7.165,1450000.0
2005-02-14 07:45:00,7.146,7.228,7.12,7.194,1000000.0
2005-02-14 07:50:00,7.212,7.232,7.098,7.212,1050000.0
2005-02-14 07:55:00,7.17,7.191,7.111,7.191,150000.0
2005-02-14 08:00:00,7.216,7.239,7.103,7.103,850000.0
2005-02-14 08:05:00,7.148,7.24,7.091,7.128,1700000.0
2005-02-14 08:10:00,7.23,7.248,7.114,7.191,750000.0
2005-02-14 08:15:00,7.15,7.216,7.149,7.183,250000.0
2005-02-14 08:20:00,7.232,7.262,7.096,7.14,1450000.0
2005-02-14 08:25:00,7.114,7.233,7.051,7.179,1450000.0
2005-02-14 08:30:00,7.195,7.229,7.084,7.127,1500000.0
2005-02-14 08:35:00,7.102,7.197,7.08,7.08,850000.0
2005-02-14 08:40:00,7.164,7.222,7.136,7.195,1150000.0
2005-02-14 08:45:00,7.19,7.192,7.098,7.139,800000.0
2005-02-14 08:50:00,7.181,7.221,7.101,7.176,800000.0
2005-02-14 08:55:00,7.183,7.222,7.081,7.174,1250000.0
2005-02-14 09:00:00,7.165,7.234,7.083,7.219,1900000.0
2005-02-14 09:05:00,7.154,7.248,7.077,7.096,1600000.0
2005-02-14 09:10:00,7.198,7.223,7.088,7.129,850000.0
2005-02-14 09:15:00,7.138,7.224,7.089,7.21,1200000.0
2005-02-14 09:20:00,7.175,7.21,7.066,7.13,1100000.0
2005-02-14 09:25:00,7.217,7.224,7.064,7.201,1400000.0
2005-02-14 09:30:00,7.134,7.226,7.078,7.222,1500000.0
2005-02-14 09:35:00,7.096,7.214,7.076,7.198,1300000.0
2005-02-14 09:40:00,7.098,7.247,7.068,7.1,900000.0
2005-02-14 09:45:00,7.07,7.248,7.07,7.147,1200000.0
2005-02-14 09:50:00,7.141,7.239,7.064,7.097,1650000.0
2005-02-14 09:55:00,7.12,7.266,7.072,7.236,1750000.0
2005-02-14 10:00:00,7.203,7.221,7.133,7.16,400000.0
2005-02-14 10:05:00,7.107,7.237,7.069,7.103,800000.0
2005-02-14 10:10:00,7.198,7.221,7.084,7.196,900000.0
2005-02-14 10:15:00,7.093,7.234,7.093,7.174,1200000.0
2005-02-14 10:20:00,7.191,7.242,7.072,7.208,1300000.0
2005-02-14 10:25:00,7.095,7.233,7.053,7.124,1050000.0
2005-02-14 10:30:00,7.165,7.229,7.085,7.196,1200000.0
2005-02-14 10:35:00,7.113,7.249,7.113,7.206,400000.0
2005-02-14 10:40:00,7.187,7.209,7.088,7.107,900000.0
2005-02-14 10:45:00,7.241,7.241,7.108,7.118,600000.0
2005-02-14 10:50:00,7.194,7.243,7.083,7.083,1750000.0
2005-02-14 10:55:00,7.198,7.243,7.096,7.096,900000.0
2005-02-14 11:00:00,7.165,7.254,7.082,7.227,1650000.0
2005-02-14 11:05:00,7.076,7.288,7.076,7.217,2200000.0
2005-02-14 11:10:00,7.103,7.262,7.075,7.252,2200000.0
2005-02-14 11:15:00,7.122,7.254,7.066,7.246,1800000.0
2005-02-14 11:20:00,7.226,7.259,7.119,7.213,1450000.0
2005-02-14 11:25:00,7.154,7.271,7.111,7.179,1800000.0
2005-02-14 11:30:00,7.233,7.253,7.137,7.208,850000.0
2005-02-14 11:35:00,7.212,7.25,7.1,7.2,850000.0
2005-02-14 11:40:00,7.107,7.224,7.107,7.21,800000.0
2005-02-14 11:45:00,7.158,7.237,7.152,7.221,550000.0
2005-02-14 11:50:00,7.186,7.293,7.11,7.23,1750000.0
2005-02-14 11:55:00,7.214,7.274,7.158,7.239,1150000.0
2005-02-14 12:00:00,7.208,7.306,7.107,7.147,1100000.0
2005-02-14 12:05:00,7.248,7.261,7.138,7.179,800000.0
2005-02-14 12:10:00,7.228,7.256,7.065,7.112,1250000.0
2005-02-14 12:15:00,7.159,7.249,7.108,7.132,1650000.0
2005-02-14 12:20:00,7.171,7.237,7.067,7.093,900000.0
2005-02-14 12:25:00,7.217,7.291,7.115,7.192,950000.0
2005-02-14 12:35:00,7.251,7.263,7.105,7.216,1300000.0
2005-02-14 12:40:00,7.183,7.264,7.099,7.116,1950000.0
2005-02-14 12:45:00,7.132,7.23,7.092,7.196,550000.0
2005-02-14 12:50:00,7.139,7.31,7.041,7.155,1500000.0
2005-02-14 12:55:00,7.142,7.256,7.081,7.197,2150000.0
2005-02-14 13:00:00,7.19,7.237,7.084,7.108,1350000.0
2005-02-14 13:05:00,7.226,7.232,7.06,7.078,1800000.0
2005-02-14 13:10:00,7.144,7.19,7.035,7.19,850000.0
2005-02-14 13:15:00,7.148,7.254,7.027,7.19,1150000.0
2005-02-14 13:20:00,7.077,7.231,7.043,7.146,2050000.0
2005-02-14 13:25:00,7.212,7.233,7.079,7.119,750000.0
2005-02-14 13:30:00,7.113,7.159,7.017,7.017,500000.0
2005-02-14 13:35:00,7.126,7.185,7.038,7.185,800000.0
2005-02-14 13:40:00,7.159,7.239,7.091,7.162,700000.0
2005-02-14 13:45:00,7.164,7.241,7.131,7.131,550000.0
2005-02-14 13:50:00,7.16,7.231,7.095,7.224,1300000.0
2005-02-14 14:00:00,7.173,7.212,7.105,7.174,400000.0
2005-02-14 14:05:00,7.169,7.195,7.068,7.093,900000.0
2005-02-14 14:10:00,7.177,7.201,7.109,7.125,800000.0
2005-02-14 14:25:00,7.158,7.219,7.102,7.12,350000.0
2005-02-14 14:30:00,7.081,7.177,7.064,7.177,400000.0
2005-02-14 14:40:00,7.089,7.162,7.068,7.162,450000.0
2005-02-14 14:45:00,7.154,7.247,7.084,7.084,900000.0
2005-02-14 14:55:00,7.184,7.201,7.093,7.093,450000.0
2005-02-14 15:10:00,7.132,7.231,7.097,7.115,500000.0
2005-02-14 15:15:00,7.217,7.217,7.065,7.134,400000.0
2005-02-14 15:20:00,7.121,7.233,7.08,7.216,1000000.0
2005-02-14 15:25:00,7.238,7.244,7.076,7.1,2000000.0
2005-02-14 15:30:00,7.189,7.26,7.088,7.088,2200000.0
2005-02-14 15:35:00,7.162,7.273,7.12,7.12,2000000.0
2005-02-14 15:40:00,7.12,7.241,7.068,7.221,2000000.0
2005-02-14 15:45:00,7.229,7.248,7.096,7.247,2100000.0
2005-02-14 15:50:00,7.126,7.273,7.081,7.248,2200000.0
2005-02-14 15:55:00,7.139,7.301,7.121,7.171,2350000.0
2005-02-14 16:00:00,7.203,7.247,7.048,7.18,2450000.0
2005-02-14 16:05:00,7.151,7.305,7.082,7.258,1850000.0
2005-02-14 16:10:00,7.231,7.244,7.076,7.142,2300000.0
2005-02-14 16:15:00,7.231,7.27,7.082,7.211,1850000.0
2005-02-14 16:20:00,7.244,7.282,7.094,7.249,2450000.0
2005-02-14 16:25:00,7.212,7.296,7.106,7.214,1750000.0
2005-02-14 16:30:00,7.147,7.255,7.12,7.227,1750000.0
2005-02-14 16:35:00,7.126,7.281,7.049,7.217,2450000.0
2005-02-14 16:40:00,7.197,7.234,7.044,7.046,1700000.0
2005-02-14 16:45:00,7.057,7.21,7.048,7.057,2300000.0
2005-02-14 16:50:00,7.17,7.232,7.055,7.094,1850000.0
2005-02-14 16:55:00,7.19,7.266,7.098,7.174,1750000.0
2005-02-14 17:00:00,7.223,7.227,7.068,7.152,2100000.0
2005-02-14 17:05:00,7.206,7.206,7.051,7.137,900000.0
2005-02-14 17:10:00,7.154,7.23,7.038,7.159,1400000.0
2005-02-14 17:15:00,7.078,7.211,7.066,7.167,1850000.0
2005-02-14 17:20:00,7.127,7.202,7.023,7.116,1650000.0
2005-02-14 17:25:00,7.181,7.245,7.088,7.222,2300000.0
2005-02-14 17:30:00,7.143,7.261,7.05,7.223,1450000.0
2005-02-14 17:35:00,7.136,7.204,7.067,7.195,950000.0
2005-02-14 17:40:00,7.117,7.225,7.047,7.088,1450000.0
2005-02-14 17:45:00,7.114,7.211,7.083,7.164,1250000.0
2005-02-14 17:50:00,7.187,7.282,7.059,7.215,2300000.0
2005-02-14 17:55:00,7.143,7.256,7.07,7.212,1950000.0
2005-02-14 18:00:00,7.09,7.255,7.083,7.165,2050000.0
2005-02-14 18:05:00,7.226,7.226,7.084,7.166,600000.0
2005-02-14 18:10:00,7.187,7.215,7.069,7.196,900000.0
2005-02-14 18:15:00,7.112,7.281,7.112,7.214,750000.0
2005-02-14 18:20:00,7.144,7.243,7.103,7.232,2150000.0
2005-02-14 18:25:00,7.151,7.275,7.11,7.275,2050000.0
2005-02-14 18:30:00,7.24,7.289,7.095,7.277,1950000.0
2005-02-14 18:35:00,7.194,7.274,7.131,7.231,1900000.0
2005-02-14 18:40:00,7.258,7.287,7.106,7.171,1150000.0
2005-02-14 18:45:00,7.132,7.308,7.111,7.136,1600000.0
2005-02-14 18:50:00,7.186,7.22,7.071,7.208,1650000.0
2005-02-14 18:55:00,7.206,7.253,7.121,7.192,1000000.0
2005-02-14 19:00:00,7.181,7.267,7.096,7.193,1650000.0
2005-02-14 19:05:00,7.121,7.233,7.085,7.157,1900000.0
2005-02-14 19:10:00,7.186,7.257,7.107,7.215,800000.0
2005-02-14 19:15:00,7.205,7.205,7.113,7.149,200000.0
2005-02-14 19:30:00,7.214,7.214,7.046,7.163,600000.0
2005-02-14 19:35:00,7.164,7.259,7.123,7.259,900000.0
2005-02-14 19:40:00,7.155,7.255,7.134,7.255,400000.0
2005-02-14 19:45:00,7.264,7.264,7.098,7.261,1450000.0
2005-02-14 19:50:00,7.188,7.251,7.113,7.251,500000.0
2005-02-14 19:55:00,7.093,7.223,7.093,7.174,400000.0
2005-02-14 20:00:00,7.182,7.287,7.134,7.182,950000.0
2005-02-14 20:05:00,7.238,7.255,7.132,7.166,1450000.0
2005-02-14 20:10:00,7.129,7.248,7.11,7.226,750000.0
2005-02-14 20:15:00,7.224,7.269,7.16,7.266,900000.0
2005-02-14 20:20:00,7.263,7.3,7.146,7.271,1500000.0
2005-02-14 20:25:00,7.268,7.276,7.143,7.248,600000.0
2005-02-14 20:30:00,7.253,7.253,7.148,7.189,400000.0
2005-02-14 20:40:00,7.168,7.268,7.167,7.254,850000.0
2005-02-14 20:50:00,7.248,7.263,7.228,7.263,200000.0
2005-02-14 21:05:00,7.245,7.257,7.145,7.205,400000.0
2005-02-14 21:10:00,7.185,7.284,7.153,7.274,700000.0
2005-02-14 21:15:00,7.129,7.227,7.096,7.227,350000.0
2005-02-14 21:25:00,7.209,7.243,7.123,7.159,350000.0
2005-02-14 21:30:00,7.165,7.231,7.102,7.228,350000.0
2005-02-14 21:35:00,7.235,7.238,7.133,7.224,700000.0
2005-02-14 21:50:00,7.226,7.231,7.126,7.231,350000.0
2005-02-14 22:00:00,7.223,7.223,7.124,7.164,200000.0
2005-02-14 22:05:00,7.238,7.238,7.153,7.185,200000.0
2005-02-14 22:10:00,7.224,7.224,7.119,7.156,200000.0
2005-02-14 22:30:00,7.144,7.214,7.144,7.214,150000.0
2005-02-14 22:45:00,7.225,7.225,7.133,7.169,400000.0
2005-02-14 22:55:00,7.225,7.225,7.133,7.169,200000.0
2005-02-14 23:00:00,7.214,7.257,7.115,7.207,700000.0
2005-02-14 23:15:00,7.21,7.21,7.105,7.145,200000.0
2005-02-14 23:20:00,7.235,7.235,7.169,7.181,300000.0
2005-02-14 23:25:00,7.215,7.215,7.123,7.159,200000.0
2005-02-14 23:55:00,7.203,7.203,7.103,7.143,200000.0
2005-02-15 00:00:00,7.26,7.41,7.18,7.197,600000.0
2005-02-15 00:20:00,7.191,7.193,7.191,7.193,100000.0
2005-02-15 00:30:00,7.223,7.223,7.14,7.173,200000.0
2005-02-15 00:40:00,7.236,7.267,7.156,7.189,400000.0
2005-02-15 00:45:00,7.22,7.22,7.115,7.191,300000.0
2005-02-15 01:05:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 01:10:00,7.193,7.193,7.093,7.133,200000.0
2005-02-15 01:45:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 01:50:00,7.216,7.216,7.131,7.164,200000.0
2005-02-15 02:00:00,7.135,7.226,7.134,7.182,500000.0
2005-02-15 02:05:00,7.223,7.232,7.094,7.138,450000.0
2005-02-15 02:10:00,7.198,7.199,7.081,7.199,550000.0
2005-02-15 02:15:00,7.185,7.265,7.112,7.148,400000.0
2005-02-15 02:20:00,7.243,7.243,7.142,7.209,200000.0
2005-02-15 02:30:00,7.102,7.188,7.091,7.179,250000.0
2005-02-15 02:35:00,7.195,7.198,7.103,7.184,450000.0
2005-02-15 02:40:00,7.197,7.226,7.129,7.162,450000.0
2005-02-15 02:45:00,7.197,7.233,7.135,7.233,400000.0
2005-02-15 02:50:00,7.197,7.197,7.096,7.135,200000.0
2005-02-15 03:00:00,7.248,7.248,7.103,7.149,600000.0
2005-02-15 03:05:00,7.115,7.198,7.114,7.184,300000.0
2005-02-15 03:10:00,7.191,7.226,7.134,7.193,500000.0
2005-02-15 03:15:00,7.228,7.279,7.1,7.131,650000.0
2005-02-15 03:20:00,7.213,7.231,7.098,7.098,550000.0
2005-02-15 03:35:00,7.193,7.193,7.193,7.193,100000.0
2005-02-15 03:40:00,7.117,7.214,7.104,7.164,850000.0
2005-02-15 03:45:00,7.244,7.244,7.088,7.095,700000.0
2005-02-15 03:50:00,7.186,7.227,7.081,7.149,1200000.0
2005-02-15 03:55:00,7.113,7.113,7.113,7.113,50000.0
2005-02-15 04:00:00,7.193,7.214,7.092,7.192,800000.0
2005-02-15 04:05:00,7.114,7.235,7.114,7.164,300000.0
2005-02-15 04:10:00,7.202,7.202,7.102,7.143,200000.0
2005-02-15 04:20:00,7.197,7.209,7.096,7.149,550000.0
2005-02-15 04:25:00,7.149,7.217,7.133,7.165,250000.0
2005-02-15 04:30:00,7.215,7.215,7.113,7.185,400000.0
2005-02-15 04:40:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 04:50:00,7.195,7.195,7.095,7.134,200000.0
2005-02-15 04:55:00,7.104,7.187,7.104,7.187,300000.0
2005-02-15 05:00:00,7.113,7.233,7.106,7.216,1100000.0
2005-02-15 05:05:00,7.194,7.194,7.094,7.134,200000.0
2005-02-15 05:15:00,7.21,7.21,7.1,7.137,400000.0
2005-02-15 05:20:00,7.193,7.193,7.093,7.133,200000.0
2005-02-15 05:35:00,7.205,7.205,7.113,7.149,200000.0
2005-02-15 05:40:00,7.216,7.227,7.091,7.225,1050000.0
2005-02-15 05:45:00,7.156,7.195,7.103,7.187,450000.0
2005-02-15 05:50:00,7.189,7.22,7.083,7.155,550000.0
2005-02-15 05:55:00,7.13,7.197,7.098,7.098,250000.0
2005-02-15 06:00:00,7.195,7.228,7.076,7.139,600000.0
2005-02-15 06:05:00,7.242,7.256,7.096,7.204,600000.0
2005-02-15 06:10:00,7.198,7.198,7.099,7.135,600000.0
2005-02-15 06:15:00,7.219,7.274,7.123,7.155,600000.0
2005-02-15 06:20:00,7.177,7.246,7.114,7.146,700000.0
2005-02-15 06:25:00,7.204,7.219,7.121,7.212,300000.0
2005-02-15 06:35:00,7.194,7.194,7.094,7.133,200000.0
2005-02-15 06:40:00,7.159,7.235,7.14,7.181,600000.0
2005-02-15 06:45:00,7.229,7.24,7.112,7.235,750000.0
2005-02-15 06:50:00,7.204,7.239,7.131,7.131,750000.0
2005-02-15 06:55:00,7.205,7.205,7.121,7.155,200000.0
2005-02-15 07:10:00,7.15,7.223,7.108,7.182,1250000.0
2005-02-15 07:20:00,7.215,7.236,7.147,7.147,250000.0
2005-02-15 07:25:00,7.232,7.232,7.062,7.172,650000.0
2005-02-15 07:30:00,7.186,7.267,7.12,7.12,450000.0
2005-02-15 07:35:00,7.121,7.284,7.101,7.17,850000.0
2005-02-15 07:40:00,7.24,7.259,7.122,7.122,250000.0
2005-02-15 07:45:00,7.199,7.218,7.114,7.183,350000.0
2005-02-15 07:50:00,7.232,7.232,7.114,7.148,500000.0
2005-02-15 07:55:00,7.118,7.226,7.101,7.138,400000.0
2005-02-15 08:00:00,7.206,7.229,7.206,7.229,100000.0
2005-02-15 08:05:00,7.167,7.268,7.088,7.122,1150000.0
2005-02-15 08:10:00,7.228,7.236,7.096,7.134,650000.0
2005-02-15 08:15:00,7.13,7.197,7.13,7.15,250000.0
2005-02-15 08:20:00,7.242,7.285,7.124,7.138,1350000.0
2005-02-15 08:25:00,7.121,7.279,7.103,7.208,1500000.0
2005-02-15 08:30:00,7.204,7.251,7.113,7.21,800000.0
2005-02-15 08:35:00,7.195,7.205,7.086,7.126,500000.0
2005-02-15 08:40:00,7.193,7.193,7.093,7.133,200000.0
2005-02-15 08:45:00,7.231,7.257,7.134,7.19,950000.0
2005-02-15 08:50:00,7.1,7.244,7.1,7.153,650000.0
2005-02-15 08:55:00,7.205,7.245,7.121,7.181,750000.0
2005-02-15 09:00:00,7.164,7.219,7.096,7.096,300000.0
2005-02-15 09:05:00,7.125,7.244,7.111,7.13,450000.0
2005-02-15 09:10:00,7.216,7.268,7.103,7.136,1400000.0
2005-02-15 09:15:00,7.182,7.29,7.111,7.206,900000.0
2005-02-15 09:25:00,7.245,7.256,7.118,7.221,950000.0
2005-02-15 09:35:00,7.111,7.253,7.111,7.213,750000.0
2005-02-15 09:40:00,7.192,7.269,7.132,7.159,750000.0
2005-02-15 09:45:00,7.181,7.239,7.124,7.167,350000.0
2005-02-15 09:50:00,7.165,7.286,7.12,7.216,1250000.0
2005-02-15 09:55:00,7.136,7.217,7.113,7.184,400000.0
2005-02-15 10:00:00,7.197,7.289,7.142,7.169,900000.0
2005-02-15 10:10:00,7.276,7.303,7.1,7.18,850000.0
2005-02-15 10:40:00,7.202,7.253,7.11,7.219,2050000.0
2005-02-15 10:45:00,7.179,7.286,7.108,7.118,1050000.0
2005-02-15 10:50:00,7.194,7.239,7.088,7.215,2150000.0
2005-02-15 11:00:00,7.127,7.299,7.12,7.239,1450000.0
2005-02-15 11:05:00,7.212,7.233,7.094,7.197,1300000.0
2005-02-15 11:10:00,7.224,7.259,7.125,7.22,900000.0
2005-02-15 11:15:00,7.254,7.254,7.142,7.2,700000.0
2005-02-15 11:25:00,7.159,7.247,7.139,7.169,500000.0
2005-02-15 11:30:00,7.243,7.251,7.126,7.186,850000.0
2005-02-15 11:35:00,7.2,7.255,7.114,7.148,1200000.0
2005-02-15 11:40:00,7.121,7.24,7.1,7.2,800000.0
2005-02-15 11:45:00,7.127,7.241,7.088,7.214,1450000.0
2005-02-15 11:55:00,7.181,7.251,7.175,7.18,350000.0
2005-02-15 12:00:00,7.236,7.254,7.132,7.132,400000.0
2005-02-15 12:05:00,7.231,7.278,7.148,7.186,350000.0
2005-02-15 12:15:00,7.226,7.291,7.134,7.15,850000.0
2005-02-15 12:25:00,7.231,7.231,7.116,7.171,450000.0
2005-02-15 12:30:00,7.128,7.272,7.121,7.138,550000.0
2005-02-15 12:35:00,7.275,7.294,7.167,7.167,350000.0
2005-02-15 12:45:00,7.188,7.288,7.135,7.173,400000.0
2005-02-15 12:50:00,7.197,7.264,7.149,7.157,400000.0
2005-02-15 12:55:00,7.229,7.263,7.128,7.147,850000.0
2005-02-15 13:00:00,7.186,7.244,7.114,7.129,450000.0
2005-02-15 13:05:00,7.243,7.243,7.088,7.166,500000.0
2005-02-15 13:10:00,7.236,7.304,7.163,7.163,550000.0
2005-02-15 13:15:00,7.187,7.267,7.128,7.142,400000.0
2005-02-15 13:20:00,7.159,7.234,7.108,7.121,350000.0
2005-02-15 13:25:00,7.131,7.225,7.131,7.207,500000.0
2005-02-15 13:45:00,7.142,7.306,7.142,7.23,350000.0
2005-02-15 13:55:00,7.2,7.207,7.059,7.207,750000.0
2005-02-15 14:00:00,7.188,7.225,7.087,7.188,1450000.0
2005-02-15 14:05:00,7.185,7.235,7.093,7.19,1000000.0
2005-02-15 14:10:00,7.184,7.223,7.158,7.222,850000.0
2005-02-15 14:15:00,7.116,7.234,7.093,7.234,1300000.0
2005-02-15 14:20:00,7.117,7.232,7.077,7.232,1250000.0
2005-02-15 14:25:00,7.17,7.225,7.094,7.189,350000.0
2005-02-15 14:30:00,7.13,7.219,7.107,7.196,400000.0
2005-02-15 14:35:00,7.193,7.275,7.111,7.128,1300000.0
2005-02-15 14:40:00,7.147,7.254,7.101,7.253,1450000.0
2005-02-15 14:45:00,7.248,7.248,7.127,7.151,350000.0
2005-02-15 14:55:00,7.218,7.248,7.118,7.205,950000.0
2005-02-15 15:05:00,7.113,7.251,7.105,7.204,950000.0
2005-02-15 15:10:00,7.216,7.216,7.115,7.155,200000.0
2005-02-15 15:20:00,7.154,7.259,7.15,7.25,750000.0
2005-02-15 15:25:00,7.265,7.314,7.168,7.229,1900000.0
2005-02-15 15:30:00,7.27,7.327,7.142,7.142,2200000.0
2005-02-15 15:35:00,7.212,7.316,7.121,7.211,2200000.0
2005-02-15 15:40:00,7.13,7.26,7.109,7.238,2000000.0
2005-02-15 15:45:00,7.249,7.253,7.071,7.242,2100000.0
2005-02-15 15:50:00,7.169,7.288,7.116,7.23,2200000.0
2005-02-15 15:55:00,7.119,7.256,7.09,7.15,2350000.0
2005-02-15 16:00:00,7.212,7.247,7.068,7.191,2450000.0
2005-02-15 16:05:00,7.165,7.262,7.091,7.252,1850000.0
2005-02-15 16:10:00,7.199,7.235,7.073,7.167,2300000.0
2005-02-15 16:15:00,7.217,7.237,7.092,7.154,1900000.0
2005-02-15 16:20:00,7.227,7.277,7.076,7.234,2450000.0
2005-02-15 16:25:00,7.189,7.275,7.058,7.141,1900000.0
2005-02-15 16:30:00,7.098,7.231,7.055,7.218,1800000.0
2005-02-15 16:35:00,7.131,7.253,7.056,7.204,2450000.0
2005-02-15 16:40:00,7.218,7.227,7.042,7.074,1550000.0
2005-02-15 16:45:00,7.078,7.195,7.052,7.062,2300000.0
2005-02-15 16:50:00,7.053,7.24,7.053,7.1,1800000.0
2005-02-15 16:55:00,7.177,7.253,7.082,7.108,2150000.0
2005-02-15 17:00:00,7.228,7.228,7.073,7.14,2100000.0
2005-02-15 17:05:00,7.217,7.248,7.055,7.128,2050000.0
2005-02-15 17:10:00,7.199,7.234,7.04,7.175,2150000.0
2005-02-15 17:15:00,7.091,7.232,7.049,7.181,1750000.0
2005-02-15 17:20:00,7.143,7.215,7.052,7.096,1550000.0
2005-02-15 17:25:00,7.148,7.19,7.046,7.156,1250000.0
2005-02-15 17:30:00,7.08,7.276,7.061,7.2,2300000.0
2005-02-15 17:35:00,7.14,7.225,7.069,7.091,1700000.0
2005-02-15 17:40:00,7.073,7.218,7.036,7.176,2300000.0
2005-02-15 17:45:00,7.103,7.232,7.053,7.185,1700000.0
2005-02-15 17:50:00,7.204,7.262,7.087,7.245,2300000.0
2005-02-15 17:55:00,7.118,7.222,7.099,7.222,700000.0
2005-02-15 18:00:00,7.126,7.248,7.074,7.154,1600000.0
2005-02-15 18:05:00,7.183,7.282,7.067,7.102,1300000.0
2005-02-15 18:10:00,7.216,7.253,7.089,7.23,1350000.0
2005-02-15 18:15:00,7.231,7.319,7.121,7.178,2050000.0
2005-02-15 18:20:00,7.177,7.286,7.14,7.258,2150000.0
2005-02-15 18:25:00,7.2,7.307,7.121,7.271,1850000.0
2005-02-15 18:30:00,7.234,7.29,7.107,7.271,1950000.0
2005-02-15 18:35:00,7.194,7.276,7.131,7.243,1900000.0
2005-02-15 18:40:00,7.255,7.27,7.12,7.178,2200000.0
2005-02-15 18:45:00,7.166,7.305,7.078,7.219,1250000.0
2005-02-15 18:50:00,7.21,7.324,7.133,7.202,1900000.0
2005-02-15 18:55:00,7.141,7.253,7.108,7.206,1250000.0
2005-02-15 19:00:00,7.186,7.277,7.115,7.234,2050000.0
2005-02-15 19:05:00,7.229,7.265,7.076,7.201,1650000.0
2005-02-15 19:10:00,7.228,7.258,7.099,7.232,1550000.0
2005-02-15 19:15:00,7.192,7.279,7.114,7.279,1800000.0
2005-02-15 19:20:00,7.217,7.288,7.12,7.12,800000.0
2005-02-15 19:25:00,7.237,7.237,7.153,7.235,250000.0
2005-02-15 19:30:00,7.208,7.279,7.143,7.247,800000.0
2005-02-15 19:35:00,7.161,7.267,7.138,7.183,1050000.0
2005-02-15 19:40:00,7.122,7.306,7.115,7.182,1750000.0
2005-02-15 19:45:00,7.263,7.289,7.152,7.255,1500000.0
2005-02-15 19:50:00,7.19,7.306,7.15,7.277,2150000.0
2005-02-15 19:55:00,7.168,7.333,7.167,7.3,2700000.0
2005-02-15 20:00:00,7.208,7.315,7.169,7.301,1450000.0
2005-02-15 20:05:00,7.298,7.314,7.191,7.3,1650000.0
2005-02-15 20:10:00,7.311,7.347,7.19,7.219,1750000.0
2005-02-15 20:15:00,7.298,7.369,7.171,7.282,2100000.0
2005-02-15 20:20:00,7.275,7.389,7.176,7.192,2700000.0
2005-02-15 20:25:00,7.336,7.336,7.207,7.218,800000.0
2005-02-15 20:30:00,7.293,7.301,7.179,7.179,400000.0
2005-02-15 20:35:00,7.195,7.309,7.19,7.309,400000.0
2005-02-15 20:40:00,7.274,7.274,7.174,7.214,200000.0
2005-02-15 20:50:00,7.284,7.284,7.201,7.233,200000.0
2005-02-15 21:00:00,7.265,7.274,7.166,7.204,600000.0
2005-02-15 21:05:00,7.275,7.275,7.191,7.224,200000.0
2005-02-15 21:15:00,7.199,7.295,7.182,7.267,350000.0
2005-02-15 21:25:00,7.255,7.296,7.255,7.294,150000.0
2005-02-15 21:30:00,7.268,7.268,7.189,7.222,200000.0
2005-02-15 21:35:00,7.263,7.276,7.164,7.225,400000.0
2005-02-15 21:40:00,7.291,7.291,7.155,7.21,250000.0
2005-02-15 21:45:00,7.263,7.263,7.164,7.257,550000.0
2005-02-15 21:50:00,7.276,7.276,7.192,7.225,200000.0
2005-02-15 22:00:00,7.285,7.285,7.201,7.234,200000.0
2005-02-15 22:15:00,7.273,7.273,7.173,7.213,200000.0
2005-02-15 22:20:00,7.271,7.271,7.251,7.251,100000.0
2005-02-15 22:25:00,7.287,7.287,7.203,7.235,200000.0
2005-02-15 22:30:00,7.234,7.292,7.202,7.272,450000.0
2005-02-15 22:40:00,7.275,7.285,7.183,7.233,400000.0
2005-02-15 22:55:00,7.267,7.282,7.201,7.233,300000.0
2005-02-15 23:00:00,7.295,7.295,7.139,7.231,500000.0
2005-02-15 23:05:00,7.265,7.265,7.173,7.209,200000.0
2005-02-15 23:15:00,7.276,7.276,7.192,7.224,200000.0
2005-02-15 23:20:00,7.304,7.304,7.247,7.247,400000.0
2005-02-15 23:25:00,7.255,7.255,7.163,7.199,200000.0
2005-02-15 23:30:00,7.284,7.284,7.233,7.237,300000.0
2005-02-15 23:45:00,7.259,7.259,7.155,7.193,400000.0
2005-02-15 23:50:00,7.265,7.265,7.173,7.209,200000.0
2005-02-15 23:55:00,7.256,7.256,7.156,7.255,300000.0
2005-02-16 00:00:00,7.214,7.273,7.19,7.228,550000.0
2005-02-16 00:05:00,7.23,7.254,7.172,7.247,200000.0
2005-02-16 00:10:00,7.196,7.294,7.172,7.174,300000.0
2005-02-16 00:15:00,7.198,7.293,7.152,7.293,300000.0
2005-02-16 00:20:00,7.18,7.185,7.18,7.185,100000.0
2005-02-16 00:25:00,7.174,7.258,7.174,7.174,300000.0
2005-02-16 00:45:00,7.181,7.314,7.176,7.267,650000.0
2005-02-16 00:55:00,7.263,7.263,7.118,7.145,600000.0
2005-02-16 01:05:00,7.225,7.225,7.133,7.169,200000.0
2005-02-16 01:15:00,7.132,7.222,7.128,7.184,300000.0
2005-02-16 01:25:00,7.268,7.268,7.255,7.256,150000.0
2005-02-16 01:45:00,7.263,7.263,7.158,7.196,200000.0
2005-02-16 02:00:00,7.255,7.283,7.163,7.283,300000.0
2005-02-16 02:05:00,7.245,7.266,7.153,7.266,650000.0
2005-02-16 02:10:00,7.248,7.248,7.111,7.2,1050000.0
2005-02-16 02:15:00,7.142,7.252,7.113,7.113,1700000.0
2005-02-16 02:20:00,7.205,7.253,7.17,7.213,500000.0
2005-02-16 02:25:00,7.139,7.308,7.095,7.151,950000.0
2005-02-16 02:30:00,7.076,7.221,7.076,7.211,900000.0
2005-02-16 02:35:00,7.221,7.221,7.076,7.089,800000.0
2005-02-16 02:40:00,7.178,7.223,7.08,7.08,1050000.0
2005-02-16 02:45:00,7.2,7.214,7.084,7.155,400000.0
2005-02-16 02:50:00,7.177,7.177,7.098,7.132,200000.0
2005-02-16 02:55:00,7.16,7.2,7.062,7.158,800000.0
2005-02-16 03:00:00,7.195,7.195,7.069,7.075,650000.0
2005-02-16 03:05:00,7.145,7.168,7.056,7.139,700000.0
2005-02-16 03:10:00,7.128,7.182,7.045,7.182,1550000.0
2005-02-16 03:15:00,7.163,7.192,7.053,7.084,1650000.0
2005-02-16 03:20:00,7.193,7.204,7.054,7.055,550000.0
2005-02-16 03:25:00,7.094,7.176,7.036,7.126,450000.0
2005-02-16 03:30:00,7.156,7.182,7.024,7.144,1100000.0
2005-02-16 03:35:00,7.168,7.171,7.055,7.171,900000.0
2005-02-16 03:40:00,7.115,7.171,7.022,7.079,850000.0
2005-02-16 03:45:00,7.097,7.168,7.036,7.115,1200000.0
2005-02-16 03:50:00,7.044,7.164,7.033,7.033,450000.0
2005-02-16 03:55:00,7.135,7.135,7.043,7.079,450000.0
2005-02-16 04:00:00,7.148,7.163,7.068,7.138,450000.0
2005-02-16 04:05:00,7.135,7.148,7.043,7.134,600000.0
2005-02-16 04:10:00,7.145,7.145,7.053,7.053,550000.0
2005-02-16 04:15:00,7.145,7.148,7.053,7.134,700000.0
2005-02-16 04:20:00,7.145,7.145,7.043,7.079,600000.0
2005-02-16 04:25:00,7.033,7.161,7.033,7.057,500000.0
2005-02-16 04:30:00,7.145,7.145,7.029,7.079,450000.0
2005-02-16 04:40:00,7.089,7.129,7.033,7.094,500000.0
2005-02-16 04:45:00,7.138,7.177,7.061,7.138,900000.0
2005-02-16 04:50:00,7.129,7.149,7.028,7.145,700000.0
2005-02-16 04:55:00,7.15,7.16,7.028,7.061,700000.0
2005-02-16 05:00:00,7.094,7.159,7.052,7.07,850000.0
2005-02-16 05:05:00,7.079,7.15,7.043,7.079,350000.0
2005-02-16 05:10:00,7.135,7.135,7.043,7.079,200000.0
2005-02-16 05:15:00,7.143,7.156,7.041,7.147,900000.0
2005-02-16 05:20:00,7.116,7.173,7.055,7.149,350000.0
2005-02-16 05:25:00,7.145,7.186,7.039,7.186,900000.0
2005-02-16 05:30:00,7.146,7.189,7.03,7.047,1050000.0
2005-02-16 05:35:00,7.127,7.179,7.065,7.096,700000.0
2005-02-16 05:40:00,7.176,7.176,7.057,7.057,450000.0
2005-02-16 05:45:00,7.04,7.132,7.04,7.069,400000.0
2005-02-16 05:50:00,7.124,7.156,7.052,7.107,850000.0
2005-02-16 05:55:00,7.095,7.199,7.047,7.115,1200000.0
2005-02-16 06:00:00,7.156,7.186,7.016,7.078,1000000.0
2005-02-16 06:05:00,7.192,7.209,7.041,7.189,1250000.0
2005-02-16 06:10:00,7.155,7.155,7.149,7.149,150000.0
2005-02-16 06:15:00,7.158,7.189,7.051,7.125,600000.0
2005-02-16 06:20:00,7.06,7.179,7.06,7.106,250000.0
2005-02-16 06:25:00,7.159,7.176,7.068,7.148,800000.0
2005-02-16 06:30:00,7.152,7.2,7.04,7.099,1050000.0
2005-02-16 06:35:00,7.125,7.237,7.083,7.179,500000.0
2005-02-16 06:40:00,7.203,7.205,7.114,7.13,1000000.0
2005-02-16 06:45:00,7.19,7.232,7.053,7.134,800000.0
2005-02-16 06:50:00,7.209,7.209,7.153,7.153,200000.0
2005-02-16 06:55:00,7.167,7.218,7.105,7.183,350000.0
2005-02-16 07:00:00,7.2,7.221,7.125,7.125,1300000.0
2005-02-16 07:05:00,7.169,7.207,7.094,7.205,1000000.0
2005-02-16 07:10:00,7.177,7.213,7.073,7.174,800000.0
2005-02-16 07:15:00,7.168,7.21,7.113,7.172,850000.0
2005-02-16 07:20:00,7.179,7.214,7.094,7.121,750000.0
2005-02-16 07:25:00,7.208,7.208,7.083,7.161,300000.0
2005-02-16 07:30:00,7.168,7.168,7.168,7.168,50000.0
2005-02-16 07:35:00,7.153,7.216,7.079,7.191,1100000.0
2005-02-16 07:40:00,7.145,7.196,7.049,7.078,1450000.0
2005-02-16 07:50:00,7.072,7.176,7.053,7.176,300000.0
2005-02-16 07:55:00,7.13,7.132,7.071,7.118,300000.0
2005-02-16 08:00:00,7.186,7.212,7.073,7.073,1500000.0
2005-02-16 08:05:00,7.128,7.211,7.094,7.095,650000.0
2005-02-16 08:15:00,7.094,7.209,7.094,7.185,900000.0
2005-02-16 08:20:00,7.212,7.212,7.077,7.108,800000.0
2005-02-16 08:25:00,7.088,7.211,7.071,7.173,1200000.0
2005-02-16 08:30:00,7.171,7.211,7.073,7.17,400000.0
2005-02-16 08:35:00,7.176,7.206,7.07,7.07,900000.0
2005-02-16 08:40:00,7.155,7.211,7.132,7.182,250000.0
2005-02-16 08:45:00,7.195,7.222,7.086,7.16,1450000.0
2005-02-16 08:50:00,7.07,7.211,7.07,7.179,1050000.0
2005-02-16 09:05:00,7.197,7.226,7.094,7.101,800000.0
2005-02-16 09:10:00,7.196,7.223,7.083,7.129,850000.0
2005-02-16 09:15:00,7.138,7.224,7.079,7.179,1250000.0
2005-02-16 09:20:00,7.122,7.21,7.069,7.172,1700000.0
2005-02-16 09:25:00,7.175,7.214,7.083,7.191,500000.0
2005-02-16 09:35:00,7.106,7.213,7.106,7.208,350000.0
2005-02-16 09:45:00,7.082,7.208,7.069,7.124,650000.0
2005-02-16 09:50:00,7.12,7.209,7.078,7.086,900000.0
2005-02-16 09:55:00,7.169,7.258,7.034,7.2,1250000.0
2005-02-16 10:00:00,7.098,7.224,7.08,7.139,1150000.0
2005-02-16 10:05:00,7.065,7.233,7.037,7.198,1600000.0
2005-02-16 10:15:00,7.098,7.186,7.051,7.137,400000.0
2005-02-16 10:20:00,7.124,7.221,7.101,7.198,950000.0
2005-02-16 10:25:00,7.207,7.207,7.024,7.073,700000.0
2005-02-16 10:30:00,7.194,7.214,7.067,7.166,500000.0
2005-02-16 10:35:00,7.091,7.185,7.049,7.159,800000.0
2005-02-16 10:40:00,7.172,7.213,7.074,7.169,1650000.0
2005-02-16 10:50:00,7.17,7.274,7.069,7.176,2250000.0
2005-02-16 10:55:00,7.168,7.205,7.038,7.038,900000.0
2005-02-16 11:00:00,7.212,7.241,7.089,7.189,800000.0
2005-02-16 11:05:00,7.053,7.219,7.045,7.159,2200000.0
2005-02-16 11:10:00,7.051,7.206,7.036,7.193,1700000.0
2005-02-16 11:15:00,7.078,7.193,7.069,7.13,1600000.0
2005-02-16 11:20:00,7.156,7.189,7.036,7.048,800000.0
2005-02-16 11:25:00,7.105,7.171,7.07,7.088,500000.0
2005-02-16 11:30:00,7.174,7.234,7.082,7.156,1550000.0
2005-02-16 11:35:00,7.156,7.172,7.017,7.078,2150000.0
2005-02-16 11:40:00,7.09,7.165,7.055,7.089,750000.0
2005-02-16 11:45:00,7.065,7.172,7.028,7.093,1700000.0
2005-02-16 11:50:00,7.017,7.208,7.011,7.086,1850000.0
2005-02-16 11:55:00,7.091,7.15,6.992,7.052,1600000.0
2005-02-16 12:00:00,7.085,7.126,6.938,7.045,1450000.0
2005-02-16 12:05:00,7.091,7.14,6.977,7.023,1600000.0
2005-02-16 12:10:00,7.082,7.112,6.968,6.991,2000000.0
2005-02-16 12:15:00,7.026,7.108,6.94,6.963,1650000.0
2005-02-16 12:20:00,7.063,7.125,6.94,6.982,1300000.0
2005-02-16 12:25:00,7.038,7.085,6.912,7.013,1500000.0
2005-02-16 12:30:00,6.951,7.097,6.931,6.978,1250000.0
2005-02-16 12:35:00,7.078,7.114,6.971,7.067,900000.0
2005-02-16 12:40:00,7.061,7.176,6.963,6.976,1950000.0
2005-02-16 12:45:00,7.024,7.126,6.969,7.012,2250000.0
2005-02-16 12:50:00,7.047,7.137,6.998,7.088,1400000.0
2005-02-16 12:55:00,7.045,7.079,6.973,7.079,450000.0
2005-02-16 13:05:00,7.097,7.152,6.941,7.064,950000.0
2005-02-16 13:10:00,7.066,7.133,6.95,7.079,1850000.0
2005-02-16 13:15:00,6.994,7.134,6.919,6.997,2000000.0
2005-02-16 13:20:00,7.008,7.158,6.953,7.045,2050000.0
2005-02-16 13:25:00,7.048,7.125,6.974,7.085,1400000.0
2005-02-16 13:30:00,7.116,7.116,6.97,7.0,1600000.0
2005-02-16 13:35:00,7.031,7.112,6.981,7.056,900000.0
2005-02-16 13:40:00,6.994,7.135,6.974,7.052,750000.0
2005-02-16 13:45:00,7.025,7.107,6.972,7.078,800000.0
2005-02-16 13:50:00,7.046,7.125,6.994,7.089,800000.0
2005-02-16 13:55:00,7.07,7.091,6.926,6.988,800000.0
2005-02-16 14:00:00,7.072,7.125,6.986,7.064,1100000.0
2005-02-16 14:05:00,7.124,7.124,6.913,6.984,1500000.0
2005-02-16 14:10:00,6.947,7.086,6.947,7.086,750000.0
2005-02-16 14:15:00,7.052,7.107,6.937,7.077,1350000.0
2005-02-16 14:20:00,7.047,7.1,6.948,7.086,1250000.0
2005-02-16 14:25:00,7.01,7.085,6.954,7.049,700000.0
2005-02-16 14:30:00,7.017,7.094,6.963,7.013,1050000.0
2005-02-16 14:35:00,7.061,7.089,6.952,6.973,500000.0
2005-02-16 14:40:00,7.034,7.111,6.963,7.097,1850000.0
2005-02-16 14:45:00,7.051,7.114,7.02,7.031,750000.0
2005-02-16 14:55:00,7.064,7.113,6.973,7.105,1850000.0
2005-02-16 15:00:00,6.993,7.133,6.982,7.022,2400000.0
2005-02-16 15:05:00,7.009,7.153,7.009,7.041,2250000.0
2005-02-16 15:10:00,7.055,7.14,6.989,7.14,1300000.0
2005-02-16 15:15:00,7.084,7.144,7.012,7.083,450000.0
2005-02-16 15:20:00,7.059,7.201,7.021,7.174,1850000.0
2005-02-16 15:25:00,7.174,7.231,7.076,7.134,2000000.0
2005-02-16 15:30:00,7.174,7.259,7.007,7.007,2200000.0
2005-02-16 15:35:00,7.06,7.124,6.959,7.019,2050000.0
2005-02-16 15:40:00,6.989,7.182,6.989,7.174,2000000.0
2005-02-16 15:45:00,7.179,7.199,7.047,7.174,2100000.0
2005-02-16 15:50:00,7.052,7.178,7.0,7.156,2200000.0
2005-02-16 15:55:00,7.031,7.221,7.011,7.114,2350000.0
2005-02-16 16:00:00,7.141,7.196,7.006,7.118,2450000.0
2005-02-16 16:05:00,7.092,7.172,7.01,7.172,2000000.0
2005-02-16 16:10:00,7.131,7.228,6.991,7.053,2300000.0
2005-02-16 16:15:00,7.149,7.174,7.03,7.137,1800000.0
2005-02-16 16:20:00,7.159,7.164,7.005,7.142,2450000.0
2005-02-16 16:25:00,7.125,7.157,6.967,7.026,1800000.0
2005-02-16 16:30:00,7.015,7.129,6.968,7.129,1900000.0
2005-02-16 16:35:00,7.062,7.17,6.987,7.154,2450000.0
2005-02-16 16:40:00,7.17,7.17,7.001,7.036,1900000.0
2005-02-16 16:45:00,7.042,7.154,6.991,7.023,2300000.0
2005-02-16 16:50:00,7.151,7.161,6.993,7.002,1700000.0
2005-02-16 16:55:00,7.11,7.159,7.037,7.066,1750000.0
2005-02-16 17:00:00,7.138,7.151,6.988,7.057,2100000.0
2005-02-16 17:05:00,7.128,7.128,6.953,7.031,2050000.0
2005-02-16 17:10:00,7.106,7.177,6.981,7.127,2150000.0
2005-02-16 17:15:00,7.077,7.207,7.01,7.159,1950000.0
2005-02-16 17:20:00,7.146,7.209,7.014,7.065,1900000.0
2005-02-16 17:25:00,7.129,7.203,7.045,7.159,2300000.0
2005-02-16 17:30:00,7.02,7.166,6.982,7.134,2300000.0
2005-02-16 17:35:00,7.059,7.144,6.999,7.055,2250000.0
2005-02-16 17:40:00,7.021,7.178,6.988,7.136,2250000.0
2005-02-16 17:45:00,7.065,7.185,7.045,7.143,1750000.0
2005-02-16 17:50:00,7.142,7.206,7.027,7.184,2300000.0
2005-02-16 17:55:00,7.076,7.203,7.047,7.179,1950000.0
2005-02-16 18:00:00,7.081,7.191,7.028,7.11,2050000.0
2005-02-16 18:05:00,7.134,7.227,7.043,7.174,1850000.0
2005-02-16 18:10:00,7.155,7.213,7.053,7.181,1600000.0
2005-02-16 18:15:00,7.054,7.307,7.054,7.19,1950000.0
2005-02-16 18:20:00,7.119,7.259,7.083,7.207,2150000.0
2005-02-16 18:25:00,7.15,7.244,7.077,7.209,1850000.0
2005-02-16 18:30:00,7.171,7.221,7.058,7.205,1950000.0
2005-02-16 18:35:00,7.138,7.216,7.055,7.195,2250000.0
2005-02-16 18:40:00,7.178,7.21,7.057,7.127,2200000.0
2005-02-16 18:45:00,7.111,7.236,7.021,7.126,1550000.0
2005-02-16 18:50:00,7.161,7.231,7.075,7.111,2000000.0
2005-02-16 18:55:00,7.113,7.218,7.089,7.156,1250000.0
2005-02-16 19:00:00,7.118,7.173,7.08,7.113,950000.0
2005-02-16 19:05:00,7.119,7.212,7.049,7.111,1250000.0
2005-02-16 19:10:00,7.067,7.201,7.06,7.176,1300000.0
2005-02-16 19:15:00,7.137,7.253,7.043,7.204,1700000.0
2005-02-16 19:20:00,7.112,7.217,7.07,7.212,1500000.0
2005-02-16 19:25:00,7.125,7.191,7.054,7.166,950000.0
2005-02-16 19:30:00,7.198,7.228,7.063,7.178,1350000.0
2005-02-16 19:35:00,7.146,7.213,7.065,7.098,1000000.0
2005-02-16 19:40:00,7.195,7.235,7.084,7.198,1500000.0
2005-02-16 19:45:00,7.165,7.174,7.074,7.163,500000.0
2005-02-16 19:50:00,7.085,7.223,7.063,7.128,950000.0
2005-02-16 19:55:00,7.088,7.227,7.065,7.149,1050000.0
2005-02-16 20:00:00,7.112,7.238,7.106,7.196,650000.0
2005-02-16 20:05:00,7.229,7.255,7.099,7.118,1250000.0
2005-02-16 20:10:00,7.115,7.258,7.066,7.179,1350000.0
2005-02-16 20:15:00,7.214,7.235,7.084,7.108,1300000.0
2005-02-16 20:20:00,7.156,7.236,7.078,7.217,2000000.0
2005-02-16 20:25:00,7.097,7.21,7.073,7.114,1450000.0
2005-02-16 20:30:00,7.228,7.228,7.109,7.139,450000.0
2005-02-16 20:35:00,7.185,7.185,7.093,7.129,200000.0
2005-02-16 20:50:00,7.165,7.193,7.153,7.193,200000.0
2005-02-16 21:10:00,7.195,7.195,7.103,7.118,350000.0
2005-02-16 21:15:00,7.144,7.241,7.1,7.15,700000.0
2005-02-16 21:20:00,7.194,7.195,7.094,7.195,300000.0
2005-02-16 21:25:00,7.137,7.239,7.12,7.12,450000.0
2005-02-16 21:30:00,7.106,7.227,7.106,7.138,250000.0
2005-02-16 21:35:00,7.185,7.185,7.085,7.124,200000.0
2005-02-16 21:40:00,7.108,7.188,7.087,7.087,750000.0
2005-02-16 22:10:00,7.185,7.185,7.093,7.129,200000.0
2005-02-16 22:25:00,7.177,7.177,7.076,7.159,650000.0
2005-02-16 22:30:00,7.123,7.153,7.094,7.094,300000.0
2005-02-16 22:40:00,7.11,7.199,7.102,7.129,500000.0
2005-02-16 22:55:00,7.175,7.175,7.081,7.113,400000.0
2005-02-16 23:40:00,7.098,7.171,7.091,7.171,400000.0
2005-02-16 23:55:00,7.156,7.156,7.056,7.063,300000.0
2005-02-17 00:00:00,7.22,7.43,7.15,7.34,200000.0
2005-02-17 00:05:00,7.13,7.154,7.072,7.147,200000.0
2005-02-17 00:20:00,7.141,7.143,7.141,7.143,100000.0
2005-02-17 00:30:00,7.173,7.173,7.09,7.123,200000.0
2005-02-17 00:50:00,7.189,7.212,7.1,7.16,450000.0
2005-02-17 01:00:00,7.167,7.167,7.066,7.105,200000.0
2005-02-17 01:05:00,7.157,7.157,7.056,7.095,200000.0
2005-02-17 01:20:00,7.145,7.145,7.045,7.084,200000.0
2005-02-17 01:45:00,7.135,7.145,7.035,7.126,500000.0
2005-02-17 01:50:00,7.125,7.134,7.033,7.083,400000.0
2005-02-17 01:55:00,7.169,7.169,7.116,7.137,150000.0
2005-02-17 02:00:00,7.137,7.17,7.059,7.142,500000.0
2005-02-17 02:05:00,7.089,7.142,6.987,7.073,600000.0
2005-02-17 02:10:00,7.115,7.115,7.023,7.059,200000.0
2005-02-17 02:15:00,7.042,7.146,7.017,7.146,600000.0
2005-02-17 02:20:00,7.115,7.115,7.023,7.059,200000.0
2005-02-17 02:30:00,7.061,7.129,7.038,7.129,250000.0
2005-02-17 02:35:00,7.079,7.128,7.079,7.128,150000.0
2005-02-17 02:40:00,7.114,7.114,7.014,7.053,200000.0
2005-02-17 02:45:00,7.115,7.115,7.023,7.059,400000.0
2005-02-17 02:50:00,7.136,7.137,7.074,7.115,200000.0
2005-02-17 02:55:00,7.085,7.122,7.023,7.059,350000.0
2005-02-17 03:00:00,7.151,7.151,7.039,7.102,450000.0
2005-02-17 03:05:00,7.133,7.135,7.046,7.083,500000.0
2005-02-17 03:10:00,7.153,7.158,7.038,7.114,1150000.0
2005-02-17 03:15:00,7.118,7.153,7.034,7.148,1150000.0
2005-02-17 03:20:00,7.113,7.133,6.979,7.084,950000.0
2005-02-17 03:25:00,7.087,7.157,7.018,7.11,1050000.0
2005-02-17 03:30:00,7.154,7.165,7.039,7.134,750000.0
2005-02-17 03:35:00,7.173,7.173,7.067,7.136,450000.0
2005-02-17 03:40:00,7.127,7.174,7.032,7.059,400000.0
2005-02-17 03:45:00,7.105,7.181,7.045,7.045,500000.0
2005-02-17 03:50:00,7.054,7.174,7.052,7.052,450000.0
2005-02-17 03:55:00,7.158,7.196,7.072,7.159,950000.0
2005-02-17 04:00:00,7.146,7.159,7.053,7.159,500000.0
2005-02-17 04:05:00,7.154,7.154,7.053,7.126,450000.0
2005-02-17 04:10:00,7.145,7.145,7.053,7.089,200000.0
2005-02-17 04:15:00,7.145,7.182,7.053,7.127,350000.0
2005-02-17 04:20:00,7.145,7.145,7.053,7.089,200000.0
2005-02-17 04:25:00,7.165,7.165,7.073,7.109,400000.0
2005-02-17 04:30:00,7.165,7.165,7.073,7.109,200000.0
2005-02-17 04:35:00,7.165,7.165,7.073,7.109,200000.0
2005-02-17 04:40:00,7.087,7.158,7.074,7.144,450000.0
2005-02-17 04:45:00,7.193,7.193,7.072,7.104,700000.0
2005-02-17 04:55:00,7.145,7.182,7.084,7.084,600000.0
2005-02-17 05:00:00,7.109,7.157,7.063,7.099,400000.0
2005-02-17 05:05:00,7.203,7.203,7.162,7.162,300000.0
2005-02-17 05:20:00,7.143,7.166,7.082,7.115,300000.0
2005-02-17 05:30:00,7.162,7.162,7.118,7.162,150000.0
2005-02-17 05:35:00,7.155,7.155,7.063,7.099,200000.0
2005-02-17 05:45:00,7.147,7.147,7.046,7.085,200000.0
2005-02-17 05:50:00,7.15,7.15,7.073,7.073,100000.0
2005-02-17 06:05:00,7.184,7.191,7.053,7.099,350000.0
2005-02-17 06:10:00,7.155,7.155,7.063,7.099,400000.0
2005-02-17 06:20:00,7.141,7.141,7.043,7.043,200000.0
2005-02-17 06:25:00,7.165,7.172,7.052,7.099,750000.0
2005-02-17 06:30:00,7.158,7.188,7.074,7.188,550000.0
2005-02-17 06:35:00,7.133,7.208,7.045,7.166,1250000.0
2005-02-17 06:40:00,7.184,7.184,7.133,7.137,300000.0
2005-02-17 06:45:00,7.179,7.179,7.053,7.089,750000.0
2005-02-17 06:50:00,7.089,7.194,7.089,7.147,900000.0
2005-02-17 07:00:00,7.155,7.187,7.063,7.108,600000.0
2005-02-17 07:05:00,7.153,7.186,7.059,7.112,750000.0
2005-02-17 07:10:00,7.166,7.204,7.063,7.063,450000.0
2005-02-17 07:20:00,7.154,7.154,7.146,7.146,100000.0
2005-02-17 07:40:00,7.192,7.222,7.113,7.136,300000.0
2005-02-17 07:45:00,7.171,7.173,7.097,7.17,200000.0
2005-02-17 07:50:00,7.11,7.202,7.098,7.196,600000.0
2005-02-17 07:55:00,7.17,7.17,7.114,7.114,200000.0
2005-02-17 08:00:00,7.186,7.236,7.073,7.073,1200000.0
2005-02-17 08:05:00,7.183,7.183,7.066,7.178,500000.0
2005-02-17 08:10:00,7.199,7.249,7.111,7.112,650000.0
2005-02-17 08:15:00,7.179,7.218,7.102,7.138,800000.0
2005-02-17 08:20:00,7.114,7.224,7.089,7.216,850000.0
2005-02-17 08:25:00,7.097,7.22,7.085,7.177,1300000.0
2005-02-17 08:30:00,7.179,7.211,7.073,7.17,1300000.0
2005-02-17 08:35:00,7.092,7.186,7.073,7.109,600000.0
2005-02-17 08:40:00,7.151,7.223,7.126,7.198,1100000.0
2005-02-17 08:45:00,7.208,7.222,7.098,7.139,1000000.0
2005-02-17 08:50:00,7.168,7.197,7.088,7.173,800000.0
2005-02-17 08:55:00,7.212,7.212,7.071,7.164,700000.0
2005-02-17 09:00:00,7.167,7.223,7.084,7.094,550000.0
2005-02-17 09:05:00,7.151,7.195,7.091,7.137,350000.0
2005-02-17 09:10:00,7.192,7.223,7.108,7.129,1050000.0
2005-02-17 09:15:00,7.138,7.224,7.083,7.181,1300000.0
2005-02-17 09:20:00,7.136,7.228,7.075,7.197,1250000.0
2005-02-17 09:25:00,7.208,7.24,7.088,7.182,1050000.0
2005-02-17 09:30:00,7.179,7.226,7.069,7.177,1150000.0
2005-02-17 09:35:00,7.096,7.241,7.086,7.208,2200000.0
2005-02-17 09:40:00,7.104,7.234,7.085,7.14,1450000.0
2005-02-17 09:45:00,7.084,7.243,7.084,7.154,1300000.0
2005-02-17 09:50:00,7.152,7.229,7.086,7.186,2000000.0
2005-02-17 09:55:00,7.126,7.213,7.057,7.213,950000.0
2005-02-17 10:00:00,7.204,7.204,7.09,7.117,950000.0
2005-02-17 10:05:00,7.154,7.229,7.089,7.229,450000.0
2005-02-17 10:10:00,7.216,7.229,7.112,7.189,750000.0
2005-02-17 10:15:00,7.083,7.222,7.083,7.183,400000.0
2005-02-17 10:30:00,7.131,7.231,7.093,7.146,400000.0
2005-02-17 10:40:00,7.172,7.265,7.084,7.111,1150000.0
2005-02-17 10:45:00,7.184,7.224,7.088,7.169,350000.0
2005-02-17 10:55:00,7.111,7.223,7.076,7.076,800000.0
2005-02-17 11:00:00,7.138,7.224,7.087,7.151,750000.0
2005-02-17 11:10:00,7.081,7.215,7.069,7.196,2200000.0
2005-02-17 11:15:00,7.098,7.213,7.089,7.196,900000.0
2005-02-17 11:20:00,7.214,7.224,7.085,7.183,1000000.0
2005-02-17 11:25:00,7.111,7.22,7.106,7.139,1950000.0
2005-02-17 11:30:00,7.173,7.206,7.062,7.198,1050000.0
2005-02-17 11:35:00,7.194,7.241,7.099,7.138,1350000.0
2005-02-17 11:40:00,7.153,7.239,7.108,7.203,850000.0
2005-02-17 11:45:00,7.201,7.242,7.079,7.166,1250000.0
2005-02-17 11:50:00,7.071,7.244,7.059,7.178,1450000.0
2005-02-17 11:55:00,7.174,7.239,7.118,7.169,700000.0
2005-02-17 12:00:00,7.201,7.244,7.093,7.109,1650000.0
2005-02-17 12:05:00,7.21,7.25,7.058,7.165,1150000.0
2005-02-17 12:10:00,7.169,7.259,7.114,7.151,1600000.0
2005-02-17 12:15:00,7.182,7.259,7.118,7.142,2100000.0
2005-02-17 12:20:00,7.18,7.274,7.12,7.238,2400000.0
2005-02-17 12:25:00,7.254,7.271,7.133,7.196,1950000.0
2005-02-17 12:30:00,7.145,7.273,7.097,7.124,1500000.0
2005-02-17 12:35:00,7.238,7.252,7.078,7.207,1750000.0
2005-02-17 12:40:00,7.189,7.254,7.128,7.213,1000000.0
2005-02-17 12:45:00,7.173,7.252,7.101,7.221,1800000.0
2005-02-17 12:50:00,7.156,7.309,7.156,7.257,500000.0
2005-02-17 12:55:00,7.161,7.244,7.103,7.209,2150000.0
2005-02-17 13:00:00,7.21,7.236,7.097,7.108,1350000.0
2005-02-17 13:05:00,7.242,7.242,7.127,7.129,450000.0
2005-02-17 13:10:00,7.226,7.295,7.098,7.239,1350000.0
2005-02-17 13:20:00,7.124,7.241,7.085,7.155,2050000.0
2005-02-17 13:25:00,7.222,7.267,7.106,7.156,1800000.0
2005-02-17 13:30:00,7.251,7.257,7.109,7.216,900000.0
2005-02-17 13:35:00,7.196,7.257,7.102,7.215,1350000.0
2005-02-17 13:40:00,7.233,7.233,7.133,7.211,350000.0
2005-02-17 13:45:00,7.144,7.254,7.117,7.203,1250000.0
2005-02-17 13:50:00,7.17,7.251,7.138,7.142,800000.0
2005-02-17 14:00:00,7.207,7.241,7.095,7.193,1100000.0
2005-02-17 14:05:00,7.112,7.231,7.112,7.138,550000.0
2005-02-17 14:10:00,7.118,7.273,7.118,7.167,2050000.0
2005-02-17 14:15:00,7.146,7.254,7.118,7.241,1350000.0
2005-02-17 14:20:00,7.147,7.251,7.123,7.228,1600000.0
2005-02-17 14:25:00,7.15,7.24,7.084,7.179,1450000.0
2005-02-17 14:30:00,7.157,7.257,7.103,7.153,1450000.0
2005-02-17 14:35:00,7.202,7.213,7.115,7.213,400000.0
2005-02-17 14:40:00,7.088,7.217,7.083,7.217,900000.0
2005-02-17 14:45:00,7.181,7.295,7.098,7.098,1250000.0
2005-02-17 14:50:00,7.208,7.231,7.081,7.125,1350000.0
2005-02-17 14:55:00,7.184,7.233,7.093,7.227,1850000.0
2005-02-17 15:00:00,7.126,7.247,7.103,7.122,1500000.0
2005-02-17 15:10:00,7.228,7.23,7.122,7.147,550000.0
2005-02-17 15:15:00,7.174,7.234,7.102,7.193,900000.0
2005-02-17 15:20:00,7.176,7.233,7.097,7.216,1450000.0
2005-02-17 15:25:00,7.232,7.26,7.11,7.219,1950000.0
2005-02-17 15:30:00,7.2,7.263,7.076,7.077,2200000.0
2005-02-17 15:35:00,7.149,7.241,7.073,7.138,2050000.0
2005-02-17 15:40:00,7.136,7.249,7.089,7.228,2000000.0
2005-02-17 15:45:00,7.221,7.293,7.094,7.246,2100000.0
2005-02-17 15:50:00,7.157,7.272,7.087,7.238,2200000.0
2005-02-17 15:55:00,7.093,7.282,7.082,7.14,2350000.0
2005-02-17 16:00:00,7.203,7.283,7.034,7.158,2450000.0
2005-02-17 16:05:00,7.139,7.245,7.056,7.231,2150000.0
2005-02-17 16:10:00,7.183,7.237,7.07,7.163,2300000.0
2005-02-17 16:15:00,7.218,7.249,7.073,7.196,1800000.0
2005-02-17 16:20:00,7.217,7.247,7.078,7.229,2450000.0
2005-02-17 16:25:00,7.211,7.244,7.107,7.187,1700000.0
2005-02-17 16:30:00,7.128,7.249,7.066,7.228,1850000.0
2005-02-17 16:35:00,7.143,7.259,7.076,7.23,2450000.0
2005-02-17 16:40:00,7.137,7.276,7.137,7.148,1700000.0
2005-02-17 16:45:00,7.139,7.28,7.122,7.152,2300000.0
2005-02-17 16:50:00,7.273,7.32,7.113,7.183,1850000.0
2005-02-17 16:55:00,7.23,7.301,7.129,7.203,2150000.0
2005-02-17 17:00:00,7.251,7.301,7.146,7.219,2100000.0
2005-02-17 17:05:00,7.264,7.303,7.135,7.181,2050000.0
2005-02-17 17:10:00,7.236,7.284,7.143,7.163,750000.0
2005-02-17 17:15:00,7.149,7.32,7.118,7.269,1600000.0
2005-02-17 17:20:00,7.227,7.286,7.157,7.173,1650000.0
2005-02-17 17:25:00,7.254,7.323,7.157,7.295,2300000.0
2005-02-17 17:30:00,7.149,7.283,7.139,7.282,1300000.0
2005-02-17 17:35:00,7.235,7.305,7.118,7.186,1800000.0
2005-02-17 17:40:00,7.168,7.305,7.129,7.266,2000000.0
2005-02-17 17:45:00,7.21,7.294,7.147,7.263,1850000.0
2005-02-17 17:50:00,7.266,7.358,7.136,7.295,2300000.0
2005-02-17 17:55:00,7.182,7.295,7.159,7.282,1950000.0
2005-02-17 18:00:00,7.184,7.307,7.171,7.233,2050000.0
2005-02-17 18:05:00,7.223,7.31,7.136,7.266,1600000.0
2005-02-17 18:10:00,7.278,7.33,7.166,7.288,1650000.0
2005-02-17 18:15:00,7.166,7.321,7.152,7.256,1550000.0
2005-02-17 18:20:00,7.187,7.342,7.129,7.288,1750000.0
2005-02-17 18:25:00,7.203,7.299,7.135,7.273,1850000.0
2005-02-17 18:30:00,7.247,7.294,7.124,7.291,1950000.0
2005-02-17 18:35:00,7.226,7.309,7.13,7.266,1800000.0
2005-02-17 18:40:00,7.273,7.292,7.157,7.211,2200000.0
2005-02-17 18:45:00,7.177,7.336,7.107,7.233,1300000.0
2005-02-17 18:50:00,7.28,7.308,7.18,7.242,1650000.0
2005-02-17 18:55:00,7.227,7.286,7.173,7.247,1300000.0
2005-02-17 19:00:00,7.229,7.31,7.153,7.248,1650000.0
2005-02-17 19:05:00,7.153,7.296,7.153,7.231,1800000.0
2005-02-17 19:10:00,7.256,7.308,7.144,7.261,950000.0
2005-02-17 19:15:00,7.231,7.339,7.164,7.279,1750000.0
2005-02-17 19:20:00,7.242,7.275,7.131,7.191,1400000.0
2005-02-17 19:25:00,7.246,7.286,7.15,7.243,750000.0
2005-02-17 19:30:00,7.278,7.278,7.135,7.262,1200000.0
2005-02-17 19:35:00,7.184,7.294,7.184,7.208,650000.0
2005-02-17 19:40:00,7.249,7.32,7.164,7.281,1450000.0
2005-02-17 19:45:00,7.195,7.319,7.159,7.273,1750000.0
2005-02-17 19:50:00,7.27,7.336,7.15,7.269,1600000.0
2005-02-17 19:55:00,7.212,7.337,7.146,7.186,2050000.0
2005-02-17 20:00:00,7.317,7.363,7.152,7.191,1800000.0
2005-02-17 20:05:00,7.318,7.356,7.187,7.356,1550000.0
2005-02-17 20:10:00,7.299,7.38,7.227,7.256,1350000.0
2005-02-17 20:15:00,7.334,7.375,7.222,7.363,1650000.0
2005-02-17 20:20:00,7.353,7.364,7.205,7.211,1800000.0
2005-02-17 20:25:00,7.328,7.329,7.198,7.198,1200000.0
2005-02-17 20:30:00,7.276,7.328,7.22,7.22,350000.0
2005-02-17 20:35:00,7.287,7.287,7.208,7.243,200000.0
2005-02-17 21:20:00,7.267,7.284,7.212,7.212,200000.0
2005-02-17 21:30:00,7.294,7.294,7.194,7.233,200000.0
2005-02-17 22:00:00,7.285,7.285,7.185,7.224,200000.0
2005-02-17 22:05:00,7.249,7.322,7.214,7.239,350000.0
2005-02-17 22:20:00,7.287,7.287,7.265,7.265,100000.0
2005-02-17 22:30:00,7.275,7.275,7.183,7.219,200000.0
2005-02-17 22:40:00,7.284,7.284,7.201,7.233,200000.0
2005-02-17 23:10:00,7.334,7.334,7.222,7.334,300000.0
2005-02-17 23:15:00,7.295,7.295,7.195,7.282,350000.0
2005-02-17 23:20:00,7.304,7.304,7.238,7.251,300000.0
2005-02-17 23:35:00,7.276,7.284,7.192,7.233,400000.0
2005-02-17 23:55:00,7.285,7.285,7.193,7.229,200000.0
2005-02-18 00:00:00,7.35,7.45,7.213,7.245,400000.0
2005-02-18 00:05:00,7.272,7.295,7.21,7.281,200000.0
2005-02-18 00:10:00,7.277,7.277,7.177,7.215,200000.0
2005-02-18 00:15:00,7.287,7.287,7.204,7.235,200000.0
2005-02-18 00:25:00,7.283,7.283,7.206,7.241,200000.0
2005-02-18 00:30:00,7.307,7.307,7.223,7.255,200000.0
2005-02-18 00:35:00,7.295,7.295,7.203,7.239,200000.0
2005-02-18 01:10:00,7.286,7.286,7.185,7.225,200000.0
2005-02-18 01:15:00,7.211,7.278,7.211,7.278,100000.0
2005-02-18 01:20:00,7.285,7.285,7.193,7.229,200000.0
2005-02-18 01:40:00,7.204,7.329,7.204,7.217,400000.0
2005-02-18 01:55:00,7.295,7.295,7.203,7.239,200000.0
2005-02-18 02:00:00,7.295,7.295,7.173,7.268,650000.0
2005-02-18 02:05:00,7.211,7.295,7.196,7.239,700000.0
2005-02-18 02:10:00,7.236,7.307,7.197,7.285,700000.0
2005-02-18 02:15:00,7.23,7.361,7.22,7.22,800000.0
2005-02-18 02:20:00,7.315,7.315,7.249,7.261,300000.0
2005-02-18 02:25:00,7.194,7.38,7.189,7.194,900000.0
2005-02-18 02:30:00,7.211,7.287,7.179,7.229,500000.0
2005-02-18 02:35:00,7.283,7.288,7.179,7.288,500000.0
2005-02-18 02:40:00,7.273,7.308,7.173,7.308,550000.0
2005-02-18 02:45:00,7.286,7.286,7.207,7.242,200000.0
2005-02-18 02:55:00,7.223,7.305,7.187,7.222,500000.0
2005-02-18 03:00:00,7.316,7.316,7.19,7.246,800000.0
2005-02-18 03:05:00,7.284,7.316,7.176,7.195,800000.0
2005-02-18 03:10:00,7.271,7.31,7.202,7.202,750000.0
2005-02-18 03:15:00,7.275,7.357,7.203,7.333,1250000.0
2005-02-18 03:20:00,7.293,7.311,7.178,7.219,750000.0
2005-02-18 03:30:00,7.201,7.315,7.189,7.284,850000.0
2005-02-18 03:35:00,7.279,7.279,7.276,7.276,150000.0
2005-02-18 03:40:00,7.257,7.358,7.194,7.247,850000.0
2005-02-18 03:45:00,7.245,7.321,7.188,7.262,650000.0
2005-02-18 03:50:00,7.194,7.307,7.161,7.219,850000.0
2005-02-18 03:55:00,7.262,7.32,7.184,7.292,950000.0
2005-02-18 04:00:00,7.294,7.295,7.2,7.209,400000.0
2005-02-18 04:05:00,7.285,7.314,7.182,7.311,400000.0
2005-02-18 04:15:00,7.286,7.286,7.202,7.235,200000.0
2005-02-18 04:20:00,7.277,7.313,7.168,7.313,550000.0
2005-02-18 04:25:00,7.196,7.315,7.172,7.211,750000.0
2005-02-18 04:30:00,7.285,7.325,7.183,7.325,800000.0
2005-02-18 04:35:00,7.242,7.326,7.206,7.289,700000.0
2005-02-18 04:40:00,7.275,7.294,7.183,7.273,600000.0
2005-02-18 04:45:00,7.283,7.323,7.203,7.259,500000.0
2005-02-18 04:50:00,7.286,7.309,7.185,7.21,700000.0
2005-02-18 04:55:00,7.294,7.303,7.209,7.217,500000.0
2005-02-18 05:00:00,7.249,7.297,7.193,7.193,1000000.0
2005-02-18 05:05:00,7.294,7.328,7.222,7.3,600000.0
2005-02-18 05:10:00,7.323,7.332,7.183,7.316,1000000.0
2005-02-18 05:15:00,7.294,7.295,7.203,7.239,400000.0
2005-02-18 05:25:00,7.277,7.293,7.277,7.293,100000.0
2005-02-18 05:30:00,7.284,7.315,7.243,7.281,600000.0
2005-02-18 05:35:00,7.297,7.31,7.176,7.267,650000.0
2005-02-18 05:40:00,7.21,7.329,7.193,7.193,500000.0
2005-02-18 05:45:00,7.295,7.295,7.203,7.276,250000.0
2005-02-18 05:50:00,7.298,7.321,7.191,7.256,750000.0
2005-02-18 05:55:00,7.293,7.293,7.194,7.243,550000.0
2005-02-18 06:00:00,7.244,7.337,7.187,7.237,600000.0
2005-02-18 06:05:00,7.321,7.333,7.193,7.294,800000.0
2005-02-18 06:10:00,7.298,7.298,7.215,7.288,350000.0
2005-02-18 06:15:00,7.211,7.288,7.204,7.247,500000.0
2005-02-18 06:20:00,7.281,7.343,7.256,7.343,300000.0
2005-02-18 06:25:00,7.308,7.326,7.229,7.314,350000.0
2005-02-18 06:30:00,7.292,7.305,7.202,7.249,900000.0
2005-02-18 06:35:00,7.294,7.336,7.158,7.33,900000.0
2005-02-18 06:40:00,7.287,7.287,7.222,7.251,650000.0
2005-02-18 06:45:00,7.315,7.337,7.207,7.277,1200000.0
2005-02-18 06:55:00,7.246,7.324,7.157,7.277,950000.0
2005-02-18 07:00:00,7.305,7.305,7.154,7.26,950000.0
2005-02-18 07:10:00,7.247,7.268,7.184,7.184,200000.0
2005-02-18 07:15:00,7.291,7.346,7.209,7.292,1050000.0
2005-02-18 07:20:00,7.274,7.299,7.241,7.241,300000.0
2005-02-18 07:30:00,7.288,7.288,7.288,7.288,50000.0
2005-02-18 07:40:00,7.215,7.331,7.189,7.25,750000.0
2005-02-18 07:55:00,7.299,7.299,7.206,7.238,450000.0
2005-02-18 08:00:00,7.212,7.327,7.198,7.287,1200000.0
2005-02-18 08:05:00,7.232,7.336,7.181,7.218,1150000.0
2005-02-18 08:10:00,7.301,7.308,7.154,7.267,1050000.0
2005-02-18 08:15:00,7.205,7.334,7.204,7.247,1450000.0
2005-02-18 08:20:00,7.203,7.324,7.177,7.211,800000.0
2005-02-18 08:25:00,7.223,7.282,7.171,7.273,650000.0
2005-02-18 08:30:00,7.282,7.321,7.183,7.228,1600000.0
2005-02-18 08:35:00,7.198,7.346,7.166,7.166,1250000.0
2005-02-18 08:40:00,7.281,7.306,7.233,7.288,700000.0
2005-02-18 08:45:00,7.287,7.333,7.172,7.276,2250000.0
2005-02-18 08:50:00,7.204,7.363,7.204,7.256,1400000.0
2005-02-18 08:55:00,7.321,7.344,7.173,7.279,1500000.0
2005-02-18 09:00:00,7.277,7.335,7.193,7.329,1700000.0
2005-02-18 09:05:00,7.191,7.33,7.191,7.216,950000.0
2005-02-18 09:10:00,7.306,7.343,7.193,7.237,2400000.0
2005-02-18 09:15:00,7.264,7.348,7.209,7.33,1150000.0
2005-02-18 09:20:00,7.263,7.344,7.199,7.302,900000.0
2005-02-18 09:25:00,7.258,7.344,7.188,7.311,900000.0
2005-02-18 09:30:00,7.27,7.403,7.213,7.327,1800000.0
2005-02-18 09:35:00,7.246,7.357,7.246,7.357,350000.0
2005-02-18 09:40:00,7.241,7.398,7.208,7.27,1650000.0
2005-02-18 09:45:00,7.246,7.382,7.24,7.259,650000.0
2005-02-18 09:50:00,7.359,7.359,7.216,7.316,750000.0
2005-02-18 09:55:00,7.254,7.353,7.216,7.347,850000.0
2005-02-18 10:00:00,7.321,7.354,7.19,7.276,2200000.0
2005-02-18 10:05:00,7.211,7.362,7.144,7.315,2000000.0
2005-02-18 10:10:00,7.325,7.342,7.22,7.342,550000.0
2005-02-18 10:15:00,7.209,7.352,7.152,7.284,1650000.0
2005-02-18 10:20:00,7.215,7.37,7.177,7.329,1300000.0
2005-02-18 10:25:00,7.342,7.342,7.239,7.26,350000.0
2005-02-18 10:40:00,7.297,7.332,7.196,7.299,1450000.0
2005-02-18 10:45:00,7.294,7.334,7.147,7.181,950000.0
2005-02-18 10:50:00,7.274,7.319,7.165,7.222,1300000.0
2005-02-18 10:55:00,7.267,7.308,7.146,7.146,2100000.0
2005-02-18 11:00:00,7.204,7.3,7.141,7.298,1150000.0
2005-02-18 11:05:00,7.268,7.311,7.154,7.311,1150000.0
2005-02-18 11:10:00,7.28,7.328,7.164,7.311,1400000.0
2005-02-18 11:15:00,7.222,7.313,7.115,7.289,1750000.0
2005-02-18 11:20:00,7.276,7.309,7.173,7.196,900000.0
2005-02-18 11:25:00,7.219,7.307,7.199,7.229,500000.0
2005-02-18 11:30:00,7.284,7.313,7.196,7.262,600000.0
2005-02-18 11:35:00,7.267,7.299,7.151,7.208,1350000.0
2005-02-18 11:40:00,7.314,7.316,7.214,7.316,350000.0
2005-02-18 11:50:00,7.229,7.324,7.187,7.323,450000.0
2005-02-18 11:55:00,7.264,7.323,7.201,7.252,800000.0
2005-02-18 12:00:00,7.306,7.324,7.202,7.202,400000.0
2005-02-18 12:05:00,7.29,7.319,7.17,7.311,1600000.0
2005-02-18 12:10:00,7.282,7.319,7.171,7.211,1600000.0
2005-02-18 12:15:00,7.241,7.319,7.187,7.206,1250000.0
2005-02-18 12:20:00,7.24,7.324,7.18,7.267,1400000.0
2005-02-18 12:25:00,7.31,7.31,7.156,7.168,1450000.0
2005-02-18 12:30:00,7.181,7.304,7.179,7.269,800000.0
2005-02-18 12:35:00,7.268,7.304,7.178,7.182,350000.0
2005-02-18 12:45:00,7.174,7.323,7.174,7.184,500000.0
2005-02-18 12:50:00,7.236,7.334,7.183,7.241,950000.0
2005-02-18 12:55:00,7.258,7.304,7.157,7.266,850000.0
2005-02-18 13:00:00,7.267,7.278,7.121,7.227,900000.0
2005-02-18 13:05:00,7.18,7.328,7.168,7.233,900000.0
2005-02-18 13:10:00,7.193,7.302,7.171,7.268,850000.0
2005-02-18 13:15:00,7.22,7.304,7.16,7.258,400000.0
2005-02-18 13:20:00,7.197,7.315,7.163,7.217,1300000.0
2005-02-18 13:25:00,7.218,7.321,7.148,7.278,1800000.0
2005-02-18 13:30:00,7.169,7.278,7.169,7.276,450000.0
2005-02-18 13:35:00,7.232,7.309,7.187,7.309,400000.0
2005-02-18 13:40:00,7.198,7.323,7.171,7.241,350000.0
2005-02-18 13:55:00,7.273,7.273,7.169,7.206,200000.0
2005-02-18 14:00:00,7.208,7.33,7.208,7.313,350000.0
2005-02-18 14:05:00,7.251,7.322,7.187,7.265,950000.0
2005-02-18 14:10:00,7.304,7.314,7.273,7.305,450000.0
2005-02-18 14:20:00,7.269,7.302,7.163,7.302,450000.0
2005-02-18 14:25:00,7.233,7.305,7.142,7.269,750000.0
2005-02-18 14:30:00,7.22,7.309,7.197,7.286,400000.0
2005-02-18 14:35:00,7.282,7.311,7.163,7.185,2200000.0
2005-02-18 14:50:00,7.217,7.298,7.151,7.203,1300000.0
2005-02-18 14:55:00,7.268,7.298,7.168,7.256,950000.0
2005-02-18 15:05:00,7.296,7.313,7.188,7.201,450000.0
2005-02-18 15:10:00,7.281,7.31,7.202,7.31,400000.0
2005-02-18 15:15:00,7.173,7.318,7.147,7.283,850000.0
2005-02-18 15:20:00,7.239,7.319,7.201,7.316,1850000.0
2005-02-18 15:25:00,7.334,7.362,7.208,7.208,1750000.0
2005-02-18 15:30:00,7.293,7.317,7.155,7.155,2200000.0
2005-02-18 15:35:00,7.243,7.334,7.172,7.217,1900000.0
2005-02-18 15:40:00,7.219,7.33,7.169,7.306,2000000.0
2005-02-18 15:45:00,7.31,7.321,7.177,7.318,2100000.0
2005-02-18 15:50:00,7.195,7.328,7.167,7.324,2200000.0
2005-02-18 15:55:00,7.203,7.354,7.168,7.261,2350000.0
2005-02-18 16:00:00,7.312,7.409,7.159,7.307,2450000.0
2005-02-18 16:05:00,7.33,7.415,7.188,7.364,2150000.0
2005-02-18 16:10:00,7.364,7.391,7.21,7.281,2300000.0
2005-02-18 16:15:00,7.382,7.418,7.229,7.273,1750000.0
2005-02-18 16:20:00,7.388,7.408,7.219,7.371,2450000.0
2005-02-18 16:25:00,7.357,7.377,7.216,7.305,1450000.0
2005-02-18 16:30:00,7.264,7.388,7.213,7.346,1750000.0
2005-02-18 16:35:00,7.263,7.405,7.209,7.365,2450000.0
2005-02-18 16:40:00,7.241,7.417,7.198,7.265,1800000.0
2005-02-18 16:45:00,7.248,7.437,7.243,7.294,2300000.0
2005-02-18 16:50:00,7.28,7.436,7.242,7.308,1750000.0
2005-02-18 16:55:00,7.359,7.408,7.269,7.337,1750000.0
2005-02-18 17:00:00,7.387,7.402,7.229,7.34,2100000.0
2005-02-18 17:05:00,7.385,7.414,7.235,7.312,2050000.0
2005-02-18 17:10:00,7.37,7.422,7.195,7.355,1750000.0
2005-02-18 17:15:00,7.285,7.411,7.271,7.378,1950000.0
2005-02-18 17:20:00,7.353,7.42,7.272,7.29,1950000.0
2005-02-18 17:25:00,7.381,7.417,7.25,7.396,2300000.0
2005-02-18 17:30:00,7.279,7.44,7.263,7.422,2300000.0
2005-02-18 17:35:00,7.333,7.406,7.218,7.268,2250000.0
2005-02-18 17:40:00,7.266,7.421,7.265,7.344,2150000.0
2005-02-18 17:45:00,7.28,7.395,7.246,7.358,1850000.0
2005-02-18 17:50:00,7.368,7.425,7.229,7.324,1950000.0
2005-02-18 17:55:00,7.321,7.426,7.279,7.327,1200000.0
2005-02-18 18:00:00,7.289,7.425,7.239,7.324,2050000.0
2005-02-18 18:05:00,7.312,7.401,7.246,7.37,1600000.0
2005-02-18 18:10:00,7.348,7.383,7.214,7.383,1000000.0
2005-02-18 18:15:00,7.376,7.389,7.246,7.352,1500000.0
2005-02-18 18:20:00,7.289,7.412,7.245,7.388,2150000.0
2005-02-18 18:25:00,7.323,7.413,7.255,7.401,1850000.0
2005-02-18 18:30:00,7.374,7.43,7.228,7.401,1950000.0
2005-02-18 18:35:00,7.323,7.419,7.252,7.384,2250000.0
2005-02-18 18:40:00,7.401,7.433,7.258,7.311,2200000.0
2005-02-18 18:45:00,7.277,7.394,7.256,7.348,1600000.0
2005-02-18 18:50:00,7.362,7.43,7.297,7.314,1850000.0
2005-02-18 18:55:00,7.273,7.384,7.242,7.315,1700000.0
2005-02-18 19:00:00,7.328,7.428,7.223,7.307,1850000.0
2005-02-18 19:05:00,7.337,7.374,7.239,7.311,2050000.0
2005-02-18 19:10:00,7.376,7.395,7.234,7.351,1700000.0
2005-02-18 19:15:00,7.308,7.397,7.258,7.384,1700000.0
2005-02-18 19:20:00,7.368,7.375,7.247,7.274,650000.0
2005-02-18 19:45:00,7.374,7.374,7.233,7.347,550000.0
2005-02-18 19:50:00,7.316,7.373,7.248,7.287,950000.0
2005-02-18 19:55:00,7.262,7.422,7.239,7.284,650000.0
2005-02-18 20:00:00,7.306,7.373,7.249,7.321,500000.0
2005-02-18 20:05:00,7.338,7.373,7.232,7.363,700000.0
2005-02-18 20:10:00,7.335,7.335,7.243,7.279,200000.0
2005-02-18 20:15:00,7.326,7.326,7.225,7.304,650000.0
2005-02-18 20:20:00,7.217,7.279,7.217,7.279,100000.0
2005-02-18 20:25:00,7.348,7.348,7.223,7.244,250000.0
2005-02-18 20:55:00,7.289,7.332,7.242,7.269,450000.0
2005-02-18 21:00:00,7.355,7.355,7.263,7.299,200000.0
2005-02-18 22:00:00,7.347,7.347,7.246,7.285,200000.0
2005-02-18 23:15:00,7.343,7.343,7.26,7.293,200000.0
2005-02-21 00:00:00,7.39,7.42,7.34,7.39,200000.0
2005-02-21 00:40:00,7.323,7.323,7.223,7.263,200000.0
2005-02-21 00:55:00,7.334,7.334,7.251,7.283,200000.0
2005-02-21 01:05:00,7.35,7.35,7.27,7.304,200000.0
2005-02-21 01:20:00,7.365,7.365,7.273,7.309,200000.0
2005-02-21 01:45:00,7.357,7.357,7.256,7.295,200000.0
2005-02-21 02:00:00,7.355,7.355,7.217,7.255,400000.0
2005-02-21 02:10:00,7.304,7.304,7.194,7.23,200000.0
2005-02-21 02:15:00,7.35,7.364,7.242,7.242,200000.0
2005-02-21 02:20:00,7.305,7.305,7.213,7.249,200000.0
2005-02-21 02:25:00,7.224,7.35,7.216,7.251,1000000.0
2005-02-21 02:30:00,7.259,7.312,7.214,7.244,400000.0
2005-02-21 02:35:00,7.292,7.328,7.226,7.301,350000.0
2005-02-21 02:45:00,7.307,7.307,7.227,7.262,200000.0
2005-02-21 02:55:00,7.241,7.315,7.223,7.259,350000.0
2005-02-21 03:00:00,7.315,7.315,7.185,7.301,700000.0
2005-02-21 03:05:00,7.295,7.339,7.203,7.235,450000.0
2005-02-21 03:10:00,7.259,7.279,7.19,7.233,900000.0
2005-02-21 03:20:00,7.24,7.338,7.185,7.259,300000.0
2005-02-21 03:25:00,7.241,7.318,7.234,7.304,250000.0
2005-02-21 03:30:00,7.232,7.296,7.212,7.296,250000.0
2005-02-21 03:35:00,7.274,7.32,7.274,7.32,100000.0
2005-02-21 03:40:00,7.297,7.321,7.297,7.297,250000.0
2005-02-21 03:45:00,7.315,7.315,7.223,7.295,500000.0
2005-02-21 03:50:00,7.26,7.283,7.216,7.218,300000.0
2005-02-21 03:55:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:00:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:05:00,7.315,7.315,7.223,7.259,400000.0
2005-02-21 04:10:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:15:00,7.297,7.297,7.241,7.297,150000.0
2005-02-21 04:20:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:25:00,7.209,7.345,7.207,7.243,400000.0
2005-02-21 04:30:00,7.272,7.359,7.25,7.291,500000.0
2005-02-21 04:35:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:40:00,7.315,7.315,7.223,7.259,200000.0
2005-02-21 04:45:00,7.353,7.353,7.223,7.308,800000.0
2005-02-21 04:50:00,7.33,7.337,7.183,7.275,700000.0
2005-02-21 04:55:00,7.299,7.299,7.237,7.237,100000.0
2005-02-21 05:00:00,7.269,7.317,7.234,7.317,200000.0
2005-02-21 05:05:00,7.304,7.304,7.197,7.233,400000.0
2005-02-21 05:10:00,7.183,7.322,7.183,7.321,350000.0
2005-02-21 05:15:00,7.294,7.294,7.294,7.294,50000.0
2005-02-21 05:20:00,7.288,7.323,7.267,7.319,350000.0
2005-02-21 05:25:00,7.285,7.285,7.193,7.229,400000.0
2005-02-21 05:30:00,7.285,7.324,7.193,7.277,500000.0
2005-02-21 05:35:00,7.271,7.283,7.183,7.223,300000.0
2005-02-21 05:40:00,7.316,7.318,7.223,7.318,200000.0
2005-02-21 05:45:00,7.316,7.316,7.193,7.229,300000.0
2005-02-21 05:50:00,7.274,7.306,7.198,7.251,550000.0
2005-02-21 05:55:00,7.235,7.303,7.193,7.229,900000.0
2005-02-21 06:00:00,7.274,7.324,7.183,7.234,400000.0
2005-02-21 06:05:00,7.314,7.321,7.183,7.232,550000.0
2005-02-21 06:10:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:15:00,7.211,7.288,7.204,7.239,350000.0
2005-02-21 06:20:00,7.236,7.323,7.236,7.236,250000.0
2005-02-21 06:25:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:30:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:40:00,7.244,7.324,7.193,7.229,800000.0
2005-02-21 06:45:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 06:50:00,7.24,7.323,7.24,7.283,600000.0
2005-02-21 06:55:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 07:00:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 07:05:00,7.283,7.316,7.189,7.189,400000.0
2005-02-21 07:10:00,7.285,7.285,7.183,7.183,400000.0
2005-02-21 07:15:00,7.268,7.318,7.224,7.282,550000.0
2005-02-21 07:20:00,7.289,7.321,7.204,7.231,550000.0
2005-02-21 07:25:00,7.318,7.319,7.204,7.283,550000.0
2005-02-21 07:30:00,7.224,7.324,7.197,7.292,700000.0
2005-02-21 07:35:00,7.238,7.316,7.238,7.261,500000.0
2005-02-21 07:40:00,7.255,7.321,7.183,7.24,1000000.0
2005-02-21 07:45:00,7.289,7.308,7.204,7.273,500000.0
2005-02-21 07:50:00,7.224,7.308,7.204,7.301,300000.0
2005-02-21 07:55:00,7.248,7.281,7.193,7.281,150000.0
2005-02-21 08:00:00,7.296,7.319,7.296,7.319,100000.0
2005-02-21 08:05:00,7.303,7.321,7.181,7.218,1650000.0
2005-02-21 08:10:00,7.301,7.322,7.195,7.281,1350000.0
2005-02-21 08:20:00,7.214,7.324,7.189,7.238,550000.0
2005-02-21 08:25:00,7.225,7.291,7.225,7.291,250000.0
2005-02-21 08:30:00,7.297,7.326,7.182,7.281,900000.0
2005-02-21 08:40:00,7.285,7.285,7.193,7.229,200000.0
2005-02-21 08:45:00,7.306,7.375,7.26,7.26,350000.0
2005-02-21 08:55:00,7.24,7.331,7.197,7.269,750000.0
2005-02-21 09:00:00,7.277,7.333,7.194,7.203,850000.0
2005-02-21 09:05:00,7.263,7.33,7.191,7.269,500000.0
2005-02-21 09:10:00,7.299,7.324,7.189,7.324,1000000.0
2005-02-21 09:15:00,7.248,7.342,7.19,7.296,1300000.0
2005-02-21 09:20:00,7.253,7.334,7.221,7.329,1000000.0
2005-02-21 09:25:00,7.341,7.341,7.204,7.204,400000.0
2005-02-21 09:30:00,7.225,7.367,7.161,7.302,1350000.0
2005-02-21 09:35:00,7.194,7.369,7.193,7.35,1800000.0
2005-02-21 09:40:00,7.317,7.349,7.225,7.27,750000.0
2005-02-21 09:45:00,7.202,7.353,7.202,7.268,650000.0
2005-02-21 09:50:00,7.307,7.357,7.163,7.31,1500000.0
2005-02-21 09:55:00,7.241,7.34,7.203,7.337,1750000.0
2005-02-21 10:00:00,7.286,7.339,7.2,7.227,900000.0
2005-02-21 10:15:00,7.343,7.343,7.203,7.303,750000.0
2005-02-21 10:20:00,7.293,7.344,7.199,7.344,1700000.0
2005-02-21 10:25:00,7.231,7.344,7.164,7.319,2750000.0
2005-02-21 10:30:00,7.268,7.333,7.208,7.319,1450000.0
2005-02-21 10:35:00,7.247,7.346,7.228,7.24,900000.0
2005-02-21 10:40:00,7.313,7.348,7.19,7.309,2400000.0
2005-02-21 10:45:00,7.309,7.363,7.149,7.187,2150000.0
2005-02-21 10:50:00,7.303,7.409,7.218,7.267,1450000.0
2005-02-21 10:55:00,7.269,7.332,7.168,7.168,1300000.0
2005-02-21 11:00:00,7.228,7.359,7.177,7.349,1150000.0
2005-02-21 11:05:00,7.244,7.406,7.219,7.329,1750000.0
2005-02-21 11:10:00,7.329,7.374,7.211,7.333,900000.0
2005-02-21 11:15:00,7.228,7.343,7.219,7.338,750000.0
2005-02-21 11:20:00,7.329,7.393,7.184,7.303,1900000.0
2005-02-21 11:25:00,7.235,7.332,7.234,7.313,500000.0
2005-02-21 11:30:00,7.316,7.366,7.207,7.288,1100000.0
2005-02-21 11:40:00,7.253,7.339,7.219,7.286,400000.0
2005-02-21 11:45:00,7.301,7.342,7.215,7.316,800000.0
2005-02-21 11:50:00,7.343,7.343,7.21,7.286,550000.0
2005-02-21 11:55:00,7.335,7.344,7.234,7.309,450000.0
2005-02-21 12:00:00,7.301,7.304,7.201,7.296,900000.0
2005-02-21 12:05:00,7.336,7.336,7.172,7.266,450000.0
2005-02-21 12:10:00,7.295,7.341,7.228,7.301,400000.0
2005-02-21 12:15:00,7.262,7.348,7.217,7.348,1200000.0
2005-02-21 12:20:00,7.334,7.349,7.191,7.318,1000000.0
2005-02-21 12:25:00,7.34,7.34,7.206,7.261,900000.0
2005-02-21 12:30:00,7.231,7.354,7.197,7.197,1500000.0
2005-02-21 12:35:00,7.318,7.348,7.217,7.285,450000.0
2005-02-21 12:40:00,7.289,7.352,7.218,7.338,900000.0
2005-02-21 12:45:00,7.269,7.372,7.223,7.249,800000.0
2005-02-21 12:55:00,7.314,7.348,7.203,7.203,850000.0
2005-02-21 13:05:00,7.26,7.352,7.239,7.241,400000.0
2005-02-21 13:15:00,7.263,7.336,7.212,7.239,400000.0
2005-02-21 13:20:00,7.247,7.332,7.175,7.196,1200000.0
2005-02-21 13:40:00,7.32,7.345,7.21,7.313,500000.0
2005-02-21 13:45:00,7.287,7.297,7.188,7.27,400000.0
2005-02-21 13:50:00,7.244,7.343,7.203,7.334,850000.0
2005-02-21 14:15:00,7.308,7.336,7.202,7.336,500000.0
2005-02-21 14:25:00,7.292,7.378,7.253,7.326,350000.0
2005-02-21 14:30:00,7.32,7.32,7.173,7.223,300000.0
2005-02-21 14:40:00,7.21,7.312,7.202,7.295,550000.0
2005-02-21 14:45:00,7.303,7.348,7.268,7.327,400000.0
2005-02-21 14:50:00,7.338,7.378,7.183,7.241,1350000.0
2005-02-21 14:55:00,7.303,7.351,7.207,7.207,450000.0
2005-02-21 15:00:00,7.298,7.344,7.213,7.294,900000.0
2005-02-21 15:40:00,7.226,7.339,7.226,7.233,450000.0
2005-02-21 15:45:00,7.23,7.324,7.166,7.203,950000.0
2005-02-21 15:50:00,7.315,7.346,7.272,7.346,450000.0
2005-02-21 15:55:00,7.278,7.318,7.242,7.272,450000.0
2005-02-21 16:05:00,7.326,7.326,7.242,7.275,200000.0
2005-02-21 16:10:00,7.334,7.372,7.22,7.292,1800000.0
2005-02-21 16:15:00,7.341,7.374,7.249,7.249,350000.0
2005-02-21 16:20:00,7.334,7.369,7.248,7.257,850000.0
2005-02-21 16:25:00,7.345,7.379,7.253,7.36,1100000.0
2005-02-21 16:30:00,7.274,7.39,7.246,7.368,1800000.0
2005-02-21 16:35:00,7.386,7.421,7.315,7.315,500000.0
2005-02-21 16:45:00,7.35,7.38,7.27,7.324,500000.0
2005-02-21 16:50:00,7.229,7.386,7.212,7.244,1300000.0
2005-02-21 16:55:00,7.32,7.361,7.234,7.315,1450000.0
2005-02-21 17:00:00,7.277,7.35,7.238,7.307,500000.0
2005-02-21 17:05:00,7.334,7.379,7.231,7.298,1000000.0
2005-02-21 17:10:00,7.333,7.36,7.263,7.329,350000.0
2005-02-21 17:15:00,7.338,7.338,7.223,7.298,450000.0
2005-02-21 17:20:00,7.251,7.377,7.238,7.276,900000.0
2005-02-21 17:25:00,7.261,7.363,7.261,7.315,450000.0
2005-02-21 17:30:00,7.303,7.371,7.238,7.368,1450000.0
2005-02-21 17:35:00,7.31,7.368,7.232,7.317,1500000.0
2005-02-21 17:40:00,7.344,7.35,7.255,7.321,450000.0
2005-02-21 18:00:00,7.313,7.399,7.233,7.294,1350000.0
2005-02-21 18:05:00,7.376,7.376,7.242,7.366,400000.0
2005-02-21 18:10:00,7.278,7.392,7.23,7.389,1150000.0
2005-02-21 18:20:00,7.359,7.368,7.281,7.358,400000.0
2005-02-21 18:35:00,7.342,7.353,7.235,7.308,450000.0
2005-02-21 19:05:00,7.307,7.323,7.227,7.266,400000.0
2005-02-21 19:10:00,7.3,7.413,7.243,7.243,350000.0
2005-02-21 20:00:00,7.344,7.344,7.261,7.293,200000.0
2005-02-21 20:55:00,7.28,7.333,7.28,7.305,250000.0
2005-02-21 21:20:00,7.343,7.343,7.26,7.293,200000.0
2005-02-21 21:30:00,7.283,7.358,7.27,7.358,250000.0
2005-02-21 22:00:00,7.337,7.337,7.253,7.285,200000.0
2005-02-21 23:00:00,7.262,7.339,7.262,7.33,250000.0
2005-02-21 23:05:00,7.373,7.373,7.332,7.332,300000.0
2005-02-21 23:15:00,7.321,7.323,7.321,7.323,100000.0
2005-02-21 23:50:00,7.335,7.335,7.243,7.279,200000.0
2005-02-22 00:00:00,7.38,7.67,7.35,7.52,200000.0
2005-02-22 00:05:00,7.335,7.335,7.243,7.279,200000.0
2005-02-22 01:00:00,7.325,7.325,7.233,7.269,200000.0
2005-02-22 02:00:00,7.336,7.369,7.25,7.369,300000.0
2005-02-22 02:05:00,7.335,7.348,7.239,7.347,1300000.0
2005-02-22 02:10:00,7.337,7.338,7.237,7.325,650000.0
2005-02-22 02:15:00,7.279,7.379,7.167,7.27,1150000.0
2005-02-22 02:20:00,7.29,7.29,7.22,7.258,200000.0
2005-02-22 02:25:00,7.235,7.392,7.234,7.303,800000.0
2005-02-22 02:30:00,7.253,7.354,7.208,7.304,850000.0
2005-02-22 02:35:00,7.315,7.333,7.223,7.234,700000.0
2005-02-22 02:40:00,7.315,7.315,7.223,7.259,200000.0
2005-02-22 02:45:00,7.315,7.315,7.223,7.296,300000.0
2005-02-22 02:50:00,7.264,7.331,7.182,7.223,550000.0
2005-02-22 02:55:00,7.286,7.354,7.217,7.319,450000.0
2005-02-22 03:00:00,7.347,7.347,7.213,7.292,400000.0
2005-02-22 03:05:00,7.315,7.315,7.223,7.296,250000.0
2005-02-22 03:10:00,7.311,7.346,7.239,7.254,650000.0
2005-02-22 03:15:00,7.326,7.353,7.234,7.234,850000.0
2005-02-22 03:20:00,7.311,7.343,7.172,7.296,950000.0
2005-02-22 03:25:00,7.266,7.302,7.194,7.264,550000.0
2005-02-22 03:30:00,7.328,7.328,7.234,7.304,350000.0
2005-02-22 03:35:00,7.329,7.344,7.184,7.296,1300000.0
2005-02-22 03:40:00,7.28,7.389,7.178,7.178,850000.0
2005-02-22 03:45:00,7.239,7.298,7.199,7.298,1050000.0
2005-02-22 03:50:00,7.234,7.347,7.213,7.271,550000.0
2005-02-22 03:55:00,7.315,7.348,7.223,7.298,900000.0
2005-02-22 04:00:00,7.314,7.353,7.224,7.241,550000.0
2005-02-22 04:05:00,7.235,7.318,7.204,7.243,500000.0
2005-02-22 04:10:00,7.305,7.305,7.213,7.249,200000.0
2005-02-22 04:15:00,7.311,7.311,7.229,7.293,400000.0
2005-02-22 04:20:00,7.303,7.305,7.213,7.213,300000.0
2005-02-22 04:25:00,7.305,7.305,7.213,7.249,200000.0
2005-02-22 04:30:00,7.305,7.305,7.213,7.249,400000.0
2005-02-22 04:35:00,7.313,7.337,7.223,7.236,500000.0
2005-02-22 04:45:00,7.328,7.36,7.243,7.347,450000.0
2005-02-22 04:50:00,7.203,7.308,7.203,7.247,500000.0
2005-02-22 04:55:00,7.291,7.346,7.241,7.241,400000.0
2005-02-22 05:00:00,7.32,7.32,7.215,7.255,200000.0
2005-02-22 05:05:00,7.33,7.33,7.223,7.31,800000.0
2005-02-22 05:10:00,7.281,7.315,7.214,7.253,400000.0
2005-02-22 05:15:00,7.31,7.32,7.205,7.253,650000.0
2005-02-22 05:20:00,7.304,7.379,7.204,7.348,1000000.0
2005-02-22 05:25:00,7.264,7.389,7.231,7.231,1400000.0
2005-02-22 05:30:00,7.314,7.365,7.214,7.331,500000.0
2005-02-22 05:35:00,7.321,7.344,7.233,7.255,450000.0
2005-02-22 05:40:00,7.403,7.403,7.245,7.269,1850000.0
2005-02-22 05:45:00,7.268,7.383,7.228,7.269,850000.0
2005-02-22 05:50:00,7.33,7.363,7.22,7.28,950000.0
2005-02-22 05:55:00,7.265,7.331,7.228,7.265,350000.0
2005-02-22 06:00:00,7.297,7.383,7.228,7.343,700000.0
2005-02-22 06:05:00,7.264,7.349,7.201,7.345,850000.0
2005-02-22 06:10:00,7.289,7.385,7.286,7.287,1150000.0
2005-02-22 06:15:00,7.358,7.391,7.234,7.368,1150000.0
2005-02-22 06:20:00,7.316,7.388,7.243,7.335,450000.0
2005-02-22 06:25:00,7.338,7.37,7.243,7.348,550000.0
2005-02-22 06:30:00,7.349,7.388,7.263,7.358,600000.0
2005-02-22 06:35:00,7.261,7.389,7.243,7.303,800000.0
2005-02-22 06:40:00,7.415,7.415,7.277,7.291,900000.0
2005-02-22 06:45:00,7.344,7.344,7.239,7.275,400000.0
2005-02-22 06:50:00,7.255,7.401,7.254,7.355,900000.0
2005-02-22 06:55:00,7.347,7.353,7.292,7.292,350000.0
2005-02-22 07:00:00,7.368,7.43,7.283,7.348,750000.0
2005-02-22 07:05:00,7.347,7.431,7.295,7.431,1400000.0
2005-02-22 07:10:00,7.324,7.416,7.291,7.416,550000.0
2005-02-22 07:15:00,7.371,7.381,7.294,7.294,200000.0
2005-02-22 07:20:00,7.384,7.422,7.303,7.415,450000.0
2005-02-22 07:25:00,7.311,7.471,7.287,7.427,550000.0
2005-02-22 07:30:00,7.377,7.418,7.309,7.379,1050000.0
2005-02-22 07:35:00,7.351,7.428,7.28,7.428,1500000.0
2005-02-22 07:40:00,7.432,7.432,7.328,7.328,100000.0
2005-02-22 07:45:00,7.421,7.458,7.32,7.42,900000.0
2005-02-22 07:50:00,7.344,7.433,7.31,7.368,1150000.0
2005-02-22 07:55:00,7.334,7.411,7.334,7.358,250000.0
2005-02-22 08:00:00,7.422,7.443,7.309,7.309,450000.0
2005-02-22 08:05:00,7.332,7.441,7.266,7.324,2050000.0
2005-02-22 08:10:00,7.421,7.443,7.281,7.316,750000.0
2005-02-22 08:15:00,7.389,7.43,7.317,7.368,800000.0
2005-02-22 08:20:00,7.452,7.454,7.3,7.348,1700000.0
2005-02-22 08:25:00,7.353,7.497,7.341,7.421,1450000.0
2005-02-22 08:30:00,7.429,7.455,7.323,7.353,1500000.0
2005-02-22 08:35:00,7.36,7.527,7.298,7.298,1700000.0
2005-02-22 08:40:00,7.403,7.426,7.337,7.402,800000.0
2005-02-22 08:45:00,7.433,7.463,7.312,7.408,1800000.0
2005-02-22 08:50:00,7.41,7.476,7.355,7.358,1150000.0
2005-02-22 08:55:00,7.403,7.459,7.281,7.381,1250000.0
2005-02-22 09:00:00,7.39,7.452,7.28,7.439,2000000.0
2005-02-22 09:05:00,7.383,7.47,7.311,7.354,1600000.0
2005-02-22 09:10:00,7.444,7.461,7.265,7.362,1950000.0
2005-02-22 09:15:00,7.367,7.455,7.326,7.411,1300000.0
2005-02-22 09:20:00,7.382,7.472,7.271,7.373,2100000.0
2005-02-22 09:25:00,7.375,7.463,7.34,7.428,600000.0
2005-02-22 09:30:00,7.362,7.466,7.323,7.431,1350000.0
2005-02-22 09:35:00,7.326,7.48,7.268,7.418,2200000.0
2005-02-22 09:40:00,7.356,7.489,7.297,7.382,1850000.0
2005-02-22 09:45:00,7.33,7.516,7.33,7.378,1300000.0
2005-02-22 09:50:00,7.372,7.483,7.307,7.446,1600000.0
2005-02-22 09:55:00,7.441,7.5,7.328,7.497,2150000.0
2005-02-22 10:00:00,7.474,7.499,7.353,7.409,2200000.0
2005-02-22 10:05:00,7.414,7.494,7.349,7.494,1150000.0
2005-02-22 10:10:00,7.467,7.489,7.329,7.392,2100000.0
2005-02-22 10:15:00,7.483,7.483,7.331,7.404,1550000.0
2005-02-22 10:20:00,7.359,7.479,7.294,7.438,2700000.0
2005-02-22 10:25:00,7.32,7.497,7.32,7.441,2400000.0
2005-02-22 10:30:00,7.329,7.466,7.261,7.415,1950000.0
2005-02-22 10:35:00,7.373,7.544,7.32,7.32,1550000.0
2005-02-22 10:40:00,7.428,7.472,7.302,7.435,2950000.0
2005-02-22 10:45:00,7.436,7.498,7.336,7.467,800000.0
2005-02-22 10:50:00,7.42,7.484,7.321,7.397,2800000.0
2005-02-22 10:55:00,7.435,7.46,7.267,7.367,1600000.0
2005-02-22 11:00:00,7.368,7.469,7.291,7.467,1150000.0
2005-02-22 11:05:00,7.453,7.529,7.361,7.482,1150000.0
2005-02-22 11:10:00,7.445,7.501,7.35,7.486,1250000.0
2005-02-22 11:15:00,7.397,7.515,7.337,7.379,1100000.0
2005-02-22 11:20:00,7.407,7.478,7.313,7.366,1350000.0
2005-02-22 11:25:00,7.365,7.49,7.355,7.409,1950000.0
2005-02-22 11:30:00,7.468,7.523,7.353,7.429,1200000.0
2005-02-22 11:35:00,7.387,7.489,7.34,7.44,400000.0
2005-02-22 11:40:00,7.46,7.489,7.351,7.456,800000.0
2005-02-22 11:45:00,7.388,7.48,7.388,7.457,550000.0
2005-02-22 11:50:00,7.423,7.474,7.354,7.474,350000.0
2005-02-22 11:55:00,7.431,7.489,7.333,7.39,1600000.0
2005-02-22 12:00:00,7.436,7.522,7.359,7.396,2150000.0
2005-02-22 12:05:00,7.46,7.489,7.31,7.389,1950000.0
2005-02-22 12:10:00,7.458,7.534,7.386,7.402,1350000.0
2005-02-22 12:15:00,7.422,7.495,7.358,7.382,1300000.0
2005-02-22 12:20:00,7.42,7.517,7.36,7.475,2400000.0
2005-02-22 12:25:00,7.507,7.514,7.366,7.378,1950000.0
2005-02-22 12:30:00,7.474,7.482,7.363,7.372,800000.0
2005-02-22 12:35:00,7.498,7.504,7.308,7.417,1600000.0
2005-02-22 12:40:00,7.403,7.534,7.343,7.408,1900000.0
2005-02-22 12:45:00,7.446,7.512,7.369,7.412,2250000.0
2005-02-22 12:50:00,7.447,7.514,7.38,7.451,2350000.0
2005-02-22 12:55:00,7.451,7.523,7.358,7.479,2150000.0
2005-02-22 13:00:00,7.433,7.506,7.378,7.378,450000.0
2005-02-22 13:05:00,7.512,7.512,7.397,7.399,450000.0
2005-02-22 13:15:00,7.433,7.52,7.377,7.455,400000.0
2005-02-22 13:20:00,7.367,7.469,7.341,7.393,750000.0
2005-02-22 13:25:00,7.492,7.513,7.351,7.461,700000.0
2005-02-22 13:30:00,7.359,7.486,7.343,7.387,1300000.0
2005-02-22 13:35:00,7.436,7.513,7.377,7.464,1700000.0
2005-02-22 13:40:00,7.483,7.504,7.369,7.473,850000.0
2005-02-22 13:45:00,7.394,7.504,7.367,7.442,850000.0
2005-02-22 13:50:00,7.417,7.507,7.377,7.477,800000.0
2005-02-22 13:55:00,7.455,7.501,7.358,7.358,750000.0
2005-02-22 14:00:00,7.457,7.525,7.368,7.525,1800000.0
2005-02-22 14:05:00,7.503,7.543,7.38,7.432,1750000.0
2005-02-22 14:10:00,7.388,7.523,7.388,7.436,1700000.0
2005-02-22 14:15:00,7.381,7.541,7.378,7.501,1400000.0
2005-02-22 14:20:00,7.435,7.523,7.434,7.515,800000.0
2005-02-22 14:25:00,7.433,7.519,7.381,7.479,1850000.0
2005-02-22 14:30:00,7.433,7.559,7.376,7.428,1200000.0
2005-02-22 14:35:00,7.482,7.509,7.369,7.395,2200000.0
2005-02-22 14:40:00,7.402,7.508,7.402,7.473,550000.0
2005-02-22 14:45:00,7.455,7.511,7.303,7.338,1300000.0
2005-02-22 14:50:00,7.405,7.516,7.351,7.395,950000.0
2005-02-22 14:55:00,7.489,7.497,7.382,7.445,850000.0
2005-02-22 15:00:00,7.363,7.484,7.353,7.372,1000000.0
2005-02-22 15:05:00,7.368,7.543,7.349,7.439,850000.0
2005-02-22 15:10:00,7.451,7.48,7.372,7.466,450000.0
2005-02-22 15:15:00,7.349,7.488,7.345,7.45,850000.0
2005-02-22 15:20:00,7.399,7.528,7.355,7.489,1400000.0
2005-02-22 15:25:00,7.455,7.49,7.361,7.48,1700000.0
2005-02-22 15:30:00,7.445,7.522,7.319,7.319,2200000.0
2005-02-22 15:35:00,7.385,7.479,7.319,7.425,2100000.0
2005-02-22 15:40:00,7.341,7.474,7.319,7.458,2000000.0
2005-02-22 15:45:00,7.463,7.467,7.278,7.458,2100000.0
2005-02-22 15:50:00,7.386,7.5,7.32,7.459,2200000.0
2005-02-22 15:55:00,7.323,7.512,7.293,7.414,1850000.0
2005-02-22 16:00:00,7.433,7.476,7.326,7.428,2450000.0
2005-02-22 16:05:00,7.388,7.518,7.287,7.456,1800000.0
2005-02-22 16:10:00,7.454,7.487,7.32,7.395,2300000.0
2005-02-22 16:15:00,7.48,7.492,7.342,7.451,2050000.0
2005-02-22 16:20:00,7.489,7.492,7.343,7.49,2450000.0
2005-02-22 16:25:00,7.465,7.5,7.331,7.352,1700000.0
2005-02-22 16:30:00,7.384,7.515,7.356,7.501,1850000.0
2005-02-22 16:35:00,7.411,7.507,7.338,7.47,1950000.0
2005-02-22 16:40:00,7.437,7.48,7.346,7.346,1150000.0
2005-02-22 16:45:00,7.348,7.495,7.345,7.348,1450000.0
2005-02-22 16:50:00,7.429,7.508,7.309,7.359,1800000.0
2005-02-22 16:55:00,7.43,7.477,7.338,7.371,2150000.0
2005-02-22 17:00:00,7.472,7.494,7.353,7.422,2100000.0
2005-02-22 17:05:00,7.448,7.452,7.285,7.359,2050000.0
2005-02-22 17:10:00,7.42,7.459,7.264,7.446,1600000.0
2005-02-22 17:15:00,7.346,7.455,7.31,7.408,1750000.0
2005-02-22 17:20:00,7.373,7.407,7.267,7.323,1850000.0
2005-02-22 17:25:00,7.401,7.458,7.31,7.439,1450000.0
2005-02-22 17:30:00,7.331,7.483,7.302,7.416,1450000.0
2005-02-22 17:35:00,7.451,7.474,7.264,7.314,900000.0
2005-02-22 17:40:00,7.322,7.469,7.299,7.404,1850000.0
2005-02-22 17:45:00,7.345,7.454,7.313,7.414,2100000.0
2005-02-22 17:50:00,7.425,7.476,7.307,7.363,1950000.0
2005-02-22 17:55:00,7.368,7.497,7.289,7.452,1500000.0
2005-02-22 18:00:00,7.339,7.459,7.315,7.384,1550000.0
2005-02-22 18:05:00,7.34,7.454,7.302,7.342,1950000.0
2005-02-22 18:10:00,7.439,7.513,7.304,7.461,1150000.0
2005-02-22 18:15:00,7.36,7.549,7.332,7.443,1750000.0
2005-02-22 18:20:00,7.398,7.495,7.339,7.452,1750000.0
2005-02-22 18:25:00,7.387,7.491,7.335,7.491,1850000.0
2005-02-22 18:30:00,7.445,7.494,7.35,7.491,1500000.0
2005-02-22 18:35:00,7.409,7.489,7.394,7.443,500000.0
2005-02-22 18:40:00,7.456,7.489,7.34,7.394,1300000.0
2005-02-22 18:45:00,7.391,7.499,7.347,7.387,1050000.0
2005-02-22 18:50:00,7.417,7.504,7.373,7.443,500000.0
2005-02-22 18:55:00,7.399,7.501,7.377,7.446,1300000.0
2005-02-22 19:00:00,7.424,7.501,7.367,7.395,1500000.0
2005-02-22 19:05:00,7.398,7.5,7.325,7.446,950000.0
2005-02-22 19:10:00,7.369,7.527,7.369,7.489,1200000.0
2005-02-22 19:15:00,7.418,7.509,7.372,7.509,1250000.0
2005-02-22 19:20:00,7.488,7.552,7.397,7.42,650000.0
2005-02-22 19:25:00,7.371,7.491,7.371,7.491,700000.0
2005-02-22 19:30:00,7.508,7.516,7.363,7.363,1300000.0
2005-02-22 19:35:00,7.403,7.477,7.376,7.419,650000.0
2005-02-22 19:40:00,7.484,7.484,7.373,7.469,650000.0
2005-02-22 19:45:00,7.4,7.519,7.376,7.512,950000.0
2005-02-22 19:50:00,7.51,7.515,7.38,7.465,1000000.0
2005-02-22 19:55:00,7.368,7.539,7.363,7.498,1400000.0
2005-02-22 20:00:00,7.499,7.522,7.351,7.391,1250000.0
2005-02-22 20:05:00,7.475,7.501,7.331,7.421,1300000.0
2005-02-22 20:10:00,7.353,7.47,7.302,7.47,1150000.0
2005-02-22 20:15:00,7.378,7.471,7.332,7.332,1050000.0
2005-02-22 20:20:00,7.474,7.495,7.362,7.447,650000.0
2005-02-22 20:25:00,7.384,7.473,7.383,7.473,750000.0
2005-02-22 20:30:00,7.406,7.485,7.356,7.438,900000.0
2005-02-22 20:35:00,7.443,7.443,7.342,7.383,200000.0
2005-02-22 21:10:00,7.38,7.47,7.38,7.442,250000.0
2005-02-22 23:25:00,7.433,7.475,7.381,7.447,500000.0
2005-02-22 23:40:00,7.428,7.493,7.428,7.493,400000.0
2005-02-22 23:50:00,7.414,7.472,7.383,7.419,450000.0
2005-02-23 00:00:00,7.54,7.56,7.26,7.433,400000.0
2005-02-23 00:10:00,7.473,7.473,7.368,7.406,200000.0
2005-02-23 00:20:00,7.365,7.479,7.365,7.479,250000.0
2005-02-23 00:35:00,7.404,7.509,7.404,7.493,150000.0
2005-02-23 00:40:00,7.48,7.48,7.408,7.408,100000.0
2005-02-23 00:50:00,7.477,7.477,7.376,7.415,200000.0
2005-02-23 01:00:00,7.487,7.487,7.403,7.435,200000.0
2005-02-23 01:05:00,7.489,7.489,7.392,7.475,450000.0
2005-02-23 01:10:00,7.467,7.467,7.366,7.405,200000.0
2005-02-23 01:15:00,7.455,7.455,7.355,7.393,200000.0
2005-02-23 01:45:00,7.464,7.464,7.38,7.413,200000.0
2005-02-23 01:50:00,7.456,7.456,7.355,7.395,200000.0
2005-02-23 01:55:00,7.455,7.455,7.363,7.399,400000.0
2005-02-23 02:00:00,7.455,7.455,7.353,7.389,400000.0
2005-02-23 02:10:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:15:00,7.392,7.508,7.315,7.39,1350000.0
2005-02-23 02:20:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:25:00,7.439,7.477,7.337,7.477,850000.0
2005-02-23 02:30:00,7.401,7.469,7.378,7.415,450000.0
2005-02-23 02:35:00,7.363,7.447,7.351,7.439,250000.0
2005-02-23 02:40:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:45:00,7.455,7.455,7.363,7.399,200000.0
2005-02-23 02:50:00,7.444,7.444,7.344,7.383,200000.0
2005-02-23 02:55:00,7.448,7.484,7.371,7.449,350000.0
2005-02-23 03:00:00,7.477,7.477,7.374,7.389,450000.0
2005-02-23 03:05:00,7.434,7.434,7.334,7.343,300000.0
2005-02-23 03:10:00,7.432,7.476,7.378,7.476,800000.0
2005-02-23 03:15:00,7.448,7.483,7.364,7.364,1300000.0
2005-02-23 03:20:00,7.463,7.483,7.343,7.367,1250000.0
2005-02-23 03:25:00,7.372,7.44,7.361,7.429,250000.0
2005-02-23 03:30:00,7.458,7.514,7.359,7.453,950000.0
2005-02-23 03:35:00,7.477,7.477,7.343,7.406,750000.0
2005-02-23 03:40:00,7.39,7.442,7.354,7.405,300000.0
2005-02-23 03:45:00,7.405,7.453,7.348,7.348,350000.0
2005-02-23 03:50:00,7.474,7.474,7.325,7.379,550000.0
2005-02-23 03:55:00,7.466,7.473,7.379,7.379,250000.0
2005-02-23 04:00:00,7.435,7.435,7.343,7.349,500000.0
2005-02-23 04:05:00,7.435,7.447,7.335,7.395,400000.0
2005-02-23 04:10:00,7.381,7.454,7.364,7.403,550000.0
2005-02-23 04:15:00,7.443,7.443,7.343,7.383,200000.0
2005-02-23 04:20:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 04:25:00,7.349,7.443,7.343,7.383,300000.0
2005-02-23 04:30:00,7.454,7.474,7.363,7.449,600000.0
2005-02-23 04:35:00,7.367,7.453,7.365,7.448,500000.0
2005-02-23 04:45:00,7.493,7.493,7.345,7.385,400000.0
2005-02-23 04:50:00,7.441,7.466,7.343,7.436,700000.0
2005-02-23 04:55:00,7.368,7.466,7.361,7.391,650000.0
2005-02-23 05:00:00,7.465,7.465,7.373,7.427,450000.0
2005-02-23 05:05:00,7.494,7.505,7.438,7.452,500000.0
2005-02-23 05:10:00,7.452,7.489,7.353,7.389,450000.0
2005-02-23 05:15:00,7.434,7.483,7.378,7.38,400000.0
2005-02-23 05:20:00,7.441,7.497,7.361,7.434,800000.0
2005-02-23 05:25:00,7.446,7.453,7.358,7.358,300000.0
2005-02-23 05:30:00,7.444,7.484,7.403,7.437,450000.0
2005-02-23 05:35:00,7.454,7.454,7.371,7.404,200000.0
2005-02-23 05:40:00,7.409,7.486,7.343,7.486,600000.0
2005-02-23 05:45:00,7.461,7.514,7.359,7.385,1050000.0
2005-02-23 05:55:00,7.467,7.467,7.353,7.389,550000.0
2005-02-23 06:00:00,7.457,7.5,7.354,7.396,850000.0
2005-02-23 06:05:00,7.445,7.445,7.353,7.389,200000.0
2005-02-23 06:15:00,7.371,7.448,7.353,7.389,600000.0
2005-02-23 06:20:00,7.427,7.483,7.396,7.448,250000.0
2005-02-23 06:25:00,7.448,7.448,7.353,7.389,350000.0
2005-02-23 06:30:00,7.445,7.448,7.346,7.448,650000.0
2005-02-23 06:35:00,7.427,7.488,7.351,7.399,900000.0
2005-02-23 06:40:00,7.485,7.485,7.372,7.405,500000.0
2005-02-23 06:45:00,7.469,7.486,7.344,7.355,1250000.0
2005-02-23 06:50:00,7.487,7.494,7.39,7.456,800000.0
2005-02-23 06:55:00,7.437,7.458,7.363,7.444,650000.0
2005-02-23 07:00:00,7.455,7.455,7.363,7.408,350000.0
2005-02-23 07:05:00,7.453,7.494,7.359,7.491,1600000.0
2005-02-23 07:10:00,7.455,7.455,7.34,7.438,750000.0
2005-02-23 07:15:00,7.457,7.488,7.374,7.374,200000.0
2005-02-23 07:20:00,7.434,7.459,7.401,7.401,200000.0
2005-02-23 07:25:00,7.356,7.479,7.356,7.443,350000.0
2005-02-23 07:30:00,7.44,7.494,7.359,7.462,800000.0
2005-02-23 07:35:00,7.433,7.468,7.359,7.464,1000000.0
2005-02-23 07:40:00,7.425,7.491,7.349,7.41,1450000.0
2005-02-23 07:45:00,7.453,7.49,7.377,7.454,450000.0
2005-02-23 07:50:00,7.425,7.425,7.41,7.41,150000.0
2005-02-23 07:55:00,7.456,7.458,7.357,7.458,500000.0
2005-02-23 08:00:00,7.476,7.515,7.378,7.378,450000.0
2005-02-23 08:05:00,7.41,7.501,7.361,7.478,1050000.0
2005-02-23 08:10:00,7.463,7.528,7.354,7.41,700000.0
2005-02-23 08:15:00,7.392,7.504,7.37,7.44,800000.0
2005-02-23 08:20:00,7.502,7.507,7.361,7.398,1150000.0
2005-02-23 08:25:00,7.378,7.501,7.378,7.472,600000.0
2005-02-23 08:30:00,7.469,7.503,7.361,7.452,1300000.0
2005-02-23 08:35:00,7.372,7.486,7.372,7.444,350000.0
2005-02-23 08:40:00,7.435,7.491,7.403,7.458,1050000.0
2005-02-23 08:45:00,7.463,7.492,7.368,7.421,900000.0
2005-02-23 08:50:00,7.473,7.489,7.404,7.468,400000.0
2005-02-23 08:55:00,7.492,7.492,7.377,7.435,200000.0
2005-02-23 09:05:00,7.423,7.485,7.351,7.459,1150000.0
2005-02-23 09:10:00,7.459,7.493,7.398,7.399,500000.0
2005-02-23 09:15:00,7.415,7.484,7.349,7.441,1100000.0
2005-02-23 09:20:00,7.415,7.479,7.339,7.442,1250000.0
2005-02-23 09:25:00,7.481,7.484,7.358,7.358,600000.0
2005-02-23 09:30:00,7.444,7.484,7.343,7.449,1150000.0
2005-02-23 09:35:00,7.398,7.484,7.343,7.468,1450000.0
2005-02-23 09:40:00,7.481,7.487,7.372,7.408,550000.0
2005-02-23 09:45:00,7.381,7.497,7.34,7.392,1150000.0
2005-02-23 09:50:00,7.394,7.483,7.34,7.446,1650000.0
2005-02-23 09:55:00,7.441,7.493,7.366,7.487,800000.0
2005-02-23 10:00:00,7.464,7.494,7.35,7.409,1300000.0
2005-02-23 10:05:00,7.357,7.494,7.349,7.486,1600000.0
2005-02-23 10:10:00,7.459,7.459,7.337,7.415,350000.0
2005-02-23 10:15:00,7.493,7.497,7.358,7.434,1150000.0
2005-02-23 10:20:00,7.467,7.494,7.349,7.494,1350000.0
2005-02-23 10:25:00,7.459,7.491,7.379,7.491,450000.0
2005-02-23 10:30:00,7.355,7.491,7.353,7.491,1450000.0
2005-02-23 10:35:00,7.489,7.581,7.35,7.354,1450000.0
2005-02-23 10:40:00,7.437,7.504,7.306,7.429,2950000.0
2005-02-23 10:45:00,7.438,7.495,7.34,7.483,750000.0
2005-02-23 10:50:00,7.392,7.488,7.321,7.354,900000.0
2005-02-23 10:55:00,7.44,7.559,7.326,7.356,2450000.0
2005-02-23 11:00:00,7.347,7.519,7.333,7.472,1450000.0
2005-02-23 11:05:00,7.333,7.471,7.333,7.437,1400000.0
2005-02-23 11:10:00,7.446,7.471,7.329,7.456,1250000.0
2005-02-23 11:15:00,7.358,7.473,7.349,7.468,750000.0
2005-02-23 11:20:00,7.436,7.469,7.333,7.356,900000.0
2005-02-23 11:25:00,7.361,7.488,7.344,7.401,1900000.0
2005-02-23 11:30:00,7.463,7.493,7.349,7.42,1650000.0
2005-02-23 11:35:00,7.424,7.455,7.302,7.391,450000.0
2005-02-23 11:40:00,7.383,7.469,7.331,7.446,1100000.0
2005-02-23 11:45:00,7.375,7.468,7.335,7.403,1300000.0
2005-02-23 11:50:00,7.413,7.464,7.344,7.464,350000.0
2005-02-23 11:55:00,7.414,7.474,7.358,7.439,800000.0
2005-02-23 12:00:00,7.431,7.434,7.338,7.338,350000.0
2005-02-23 12:05:00,7.44,7.469,7.341,7.387,700000.0
2005-02-23 12:15:00,7.38,7.461,7.29,7.338,1700000.0
2005-02-23 12:20:00,7.417,7.511,7.32,7.405,1900000.0
2005-02-23 12:25:00,7.421,7.421,7.292,7.397,450000.0
2005-02-23 12:30:00,7.332,7.447,7.284,7.284,1250000.0
2005-02-23 12:35:00,7.421,7.431,7.302,7.402,700000.0
2005-02-23 12:40:00,7.356,7.41,7.266,7.318,1500000.0
2005-02-23 12:45:00,7.341,7.421,7.286,7.322,1400000.0
2005-02-23 12:50:00,7.365,7.434,7.265,7.37,1850000.0
2005-02-23 12:55:00,7.361,7.432,7.293,7.399,900000.0
2005-02-23 13:00:00,7.391,7.416,7.272,7.288,1350000.0
2005-02-23 13:05:00,7.281,7.422,7.263,7.283,1350000.0
2005-02-23 13:10:00,7.346,7.462,7.263,7.401,2250000.0
2005-02-23 13:15:00,7.362,7.493,7.236,7.308,1600000.0
2005-02-23 13:20:00,7.317,7.466,7.283,7.366,1700000.0
2005-02-23 13:25:00,7.41,7.444,7.256,7.363,1650000.0
2005-02-23 13:30:00,7.245,7.402,7.227,7.341,800000.0
2005-02-23 13:35:00,7.363,7.419,7.246,7.419,1600000.0
2005-02-23 13:45:00,7.346,7.46,7.267,7.373,1600000.0
2005-02-23 13:50:00,7.305,7.441,7.276,7.434,1300000.0
2005-02-23 13:55:00,7.328,7.44,7.328,7.44,350000.0
2005-02-23 14:00:00,7.367,7.461,7.278,7.44,1050000.0
2005-02-23 14:05:00,7.37,7.426,7.274,7.341,1450000.0
2005-02-23 14:10:00,7.318,7.463,7.318,7.356,850000.0
2005-02-23 14:15:00,7.31,7.409,7.246,7.393,1800000.0
2005-02-23 14:20:00,7.399,7.432,7.293,7.432,450000.0
2005-02-23 14:25:00,7.356,7.436,7.309,7.367,750000.0
2005-02-23 14:30:00,7.416,7.457,7.34,7.39,450000.0
2005-02-23 14:35:00,7.41,7.448,7.278,7.313,2200000.0
2005-02-23 14:40:00,7.382,7.438,7.324,7.403,950000.0
2005-02-23 14:50:00,7.357,7.438,7.241,7.285,1350000.0
2005-02-23 14:55:00,7.349,7.453,7.252,7.448,1950000.0
2005-02-23 15:00:00,7.398,7.438,7.321,7.404,450000.0
2005-02-23 15:05:00,7.443,7.482,7.35,7.35,450000.0
2005-02-23 15:10:00,7.405,7.405,7.313,7.349,200000.0
2005-02-23 15:15:00,7.442,7.442,7.318,7.373,400000.0
2005-02-23 15:20:00,7.359,7.44,7.321,7.431,1850000.0
2005-02-23 15:25:00,7.44,7.444,7.323,7.406,1700000.0
2005-02-23 15:30:00,7.378,7.463,7.299,7.305,2200000.0
2005-02-23 15:35:00,7.36,7.486,7.325,7.392,2000000.0
2005-02-23 15:40:00,7.323,7.445,7.298,7.418,1550000.0
2005-02-23 15:45:00,7.421,7.421,7.277,7.421,2100000.0
2005-02-23 15:50:00,7.342,7.449,7.277,7.407,2200000.0
2005-02-23 15:55:00,7.264,7.448,7.253,7.367,2350000.0
2005-02-23 16:00:00,7.425,7.458,7.229,7.345,2450000.0
2005-02-23 16:05:00,7.319,7.425,7.253,7.386,2150000.0
2005-02-23 16:10:00,7.358,7.411,7.222,7.333,2300000.0
2005-02-23 16:15:00,7.371,7.405,7.206,7.359,2200000.0
2005-02-23 16:20:00,7.379,7.392,7.23,7.385,2450000.0
2005-02-23 16:25:00,7.362,7.389,7.168,7.289,2200000.0
2005-02-23 16:30:00,7.255,7.385,7.188,7.33,2000000.0
2005-02-23 16:35:00,7.244,7.361,7.183,7.317,2450000.0
2005-02-23 16:40:00,7.258,7.343,7.15,7.176,1750000.0
2005-02-23 16:45:00,7.216,7.348,7.195,7.196,2300000.0
2005-02-23 16:50:00,7.281,7.359,7.145,7.187,1850000.0
2005-02-23 16:55:00,7.28,7.32,7.172,7.211,2150000.0
2005-02-23 17:00:00,7.33,7.331,7.177,7.261,2100000.0
2005-02-23 17:05:00,7.318,7.347,7.152,7.229,2050000.0
2005-02-23 17:10:00,7.292,7.314,7.131,7.274,1800000.0
2005-02-23 17:15:00,7.184,7.362,7.146,7.29,1700000.0
2005-02-23 17:20:00,7.243,7.308,7.168,7.273,1350000.0
2005-02-23 17:25:00,7.271,7.301,7.178,7.287,2300000.0
2005-02-23 17:30:00,7.234,7.315,7.122,7.288,1850000.0
2005-02-23 17:35:00,7.226,7.275,7.089,7.154,2250000.0
2005-02-23 17:40:00,7.134,7.324,7.126,7.241,1950000.0
2005-02-23 17:45:00,7.195,7.301,7.176,7.244,1800000.0
2005-02-23 17:50:00,7.258,7.285,7.141,7.194,1950000.0
2005-02-23 17:55:00,7.256,7.281,7.143,7.281,1200000.0
2005-02-23 18:00:00,7.219,7.345,7.16,7.23,1600000.0
2005-02-23 18:05:00,7.242,7.324,7.163,7.163,2100000.0
2005-02-23 18:10:00,7.201,7.31,7.156,7.276,1700000.0
2005-02-23 18:15:00,7.192,7.304,7.159,7.264,1200000.0
2005-02-23 18:20:00,7.199,7.316,7.155,7.3,1750000.0
2005-02-23 18:25:00,7.234,7.308,7.208,7.302,600000.0
2005-02-23 18:30:00,7.279,7.314,7.17,7.311,1500000.0
2005-02-23 18:35:00,7.233,7.323,7.171,7.296,2250000.0
2005-02-23 18:40:00,7.239,7.347,7.198,7.267,1950000.0
2005-02-23 18:45:00,7.209,7.413,7.203,7.235,1550000.0
2005-02-23 18:50:00,7.29,7.341,7.213,7.311,1800000.0
2005-02-23 18:55:00,7.243,7.363,7.217,7.306,1800000.0
2005-02-23 19:00:00,7.275,7.359,7.208,7.334,1250000.0
2005-02-23 19:05:00,7.328,7.328,7.199,7.296,550000.0
2005-02-23 19:10:00,7.355,7.398,7.24,7.351,1250000.0
2005-02-23 19:15:00,7.3,7.415,7.248,7.374,1700000.0
2005-02-23 19:20:00,7.334,7.42,7.254,7.278,1300000.0
2005-02-23 19:25:00,7.33,7.4,7.271,7.278,750000.0
2005-02-23 19:30:00,7.386,7.434,7.227,7.303,2000000.0
2005-02-23 19:35:00,7.32,7.405,7.249,7.282,600000.0
2005-02-23 19:40:00,7.342,7.391,7.264,7.391,1200000.0
2005-02-23 19:45:00,7.313,7.398,7.245,7.289,1450000.0
2005-02-23 19:50:00,7.339,7.368,7.238,7.357,1200000.0
2005-02-23 19:55:00,7.239,7.398,7.229,7.279,1900000.0
2005-02-23 20:00:00,7.307,7.38,7.251,7.251,850000.0
2005-02-23 20:05:00,7.383,7.416,7.272,7.406,1250000.0
2005-02-23 20:10:00,7.395,7.414,7.274,7.414,1200000.0
2005-02-23 20:15:00,7.276,7.388,7.247,7.247,950000.0
2005-02-23 20:20:00,7.394,7.404,7.232,7.357,1700000.0
2005-02-23 20:25:00,7.404,7.409,7.263,7.366,1750000.0
2005-02-23 20:30:00,7.281,7.389,7.252,7.299,800000.0
2005-02-23 20:35:00,7.349,7.405,7.28,7.291,550000.0
2005-02-23 20:55:00,7.301,7.36,7.301,7.334,250000.0
2005-02-23 21:20:00,7.33,7.39,7.33,7.331,350000.0
2005-02-23 22:00:00,7.357,7.357,7.256,7.318,300000.0
2005-02-23 22:10:00,7.354,7.354,7.254,7.294,200000.0
2005-02-23 22:15:00,7.344,7.344,7.244,7.283,200000.0
2005-02-23 22:20:00,7.358,7.381,7.273,7.353,450000.0
2005-02-23 22:25:00,7.355,7.355,7.263,7.299,200000.0
2005-02-23 22:30:00,7.29,7.368,7.29,7.346,250000.0
2005-02-23 22:40:00,7.263,7.333,7.245,7.333,250000.0
2005-02-23 23:00:00,7.385,7.385,7.23,7.321,500000.0
2005-02-23 23:20:00,7.347,7.347,7.246,7.285,200000.0
2005-02-23 23:35:00,7.356,7.356,7.272,7.349,400000.0
2005-02-23 23:55:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 00:00:00,7.42,7.5,7.26,7.35,150000.0
2005-02-24 00:10:00,7.315,7.343,7.27,7.341,250000.0
2005-02-24 00:20:00,7.345,7.345,7.245,7.265,300000.0
2005-02-24 00:40:00,7.324,7.393,7.254,7.304,500000.0
2005-02-24 01:00:00,7.345,7.345,7.24,7.277,200000.0
2005-02-24 01:10:00,7.345,7.345,7.261,7.294,200000.0
2005-02-24 01:20:00,7.334,7.334,7.235,7.273,200000.0
2005-02-24 01:45:00,7.325,7.325,7.233,7.269,200000.0
2005-02-24 01:55:00,7.314,7.325,7.214,7.273,400000.0
2005-02-24 02:00:00,7.334,7.334,7.251,7.325,250000.0
2005-02-24 02:05:00,7.325,7.325,7.231,7.269,600000.0
2005-02-24 02:10:00,7.325,7.325,7.233,7.269,200000.0
2005-02-24 02:15:00,7.252,7.356,7.227,7.328,750000.0
2005-02-24 02:20:00,7.336,7.336,7.243,7.311,400000.0
2005-02-24 02:25:00,7.244,7.36,7.244,7.291,400000.0
2005-02-24 02:30:00,7.271,7.347,7.226,7.286,750000.0
2005-02-24 02:40:00,7.344,7.344,7.261,7.293,200000.0
2005-02-24 02:45:00,7.345,7.345,7.253,7.289,200000.0
2005-02-24 02:50:00,7.353,7.353,7.244,7.283,400000.0
2005-02-24 02:55:00,7.35,7.397,7.276,7.361,250000.0
2005-02-24 03:00:00,7.387,7.387,7.253,7.326,400000.0
2005-02-24 03:05:00,7.345,7.379,7.253,7.379,750000.0
2005-02-24 03:10:00,7.269,7.367,7.269,7.367,100000.0
2005-02-24 03:15:00,7.348,7.376,7.235,7.274,600000.0
2005-02-24 03:20:00,7.286,7.385,7.232,7.282,300000.0
2005-02-24 03:25:00,7.337,7.337,7.253,7.285,200000.0
2005-02-24 03:30:00,7.348,7.424,7.241,7.363,750000.0
2005-02-24 03:35:00,7.383,7.428,7.277,7.385,1000000.0
2005-02-24 03:40:00,7.274,7.362,7.263,7.299,500000.0
2005-02-24 03:45:00,7.355,7.373,7.263,7.268,350000.0
2005-02-24 03:50:00,7.274,7.358,7.248,7.248,500000.0
2005-02-24 03:55:00,7.355,7.378,7.252,7.252,1200000.0
2005-02-24 04:00:00,7.356,7.356,7.272,7.304,200000.0
2005-02-24 04:05:00,7.355,7.355,7.235,7.289,600000.0
2005-02-24 04:10:00,7.345,7.356,7.272,7.305,250000.0
2005-02-24 04:15:00,7.327,7.394,7.327,7.338,250000.0
2005-02-24 04:20:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 04:25:00,7.299,7.336,7.299,7.336,100000.0
2005-02-24 04:30:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 04:40:00,7.355,7.358,7.252,7.344,700000.0
2005-02-24 04:45:00,7.414,7.428,7.314,7.401,300000.0
2005-02-24 04:50:00,7.361,7.361,7.253,7.259,350000.0
2005-02-24 04:55:00,7.351,7.388,7.274,7.299,850000.0
2005-02-24 05:05:00,7.366,7.366,7.266,7.305,200000.0
2005-02-24 05:10:00,7.343,7.393,7.253,7.386,600000.0
2005-02-24 05:15:00,7.371,7.371,7.254,7.294,300000.0
2005-02-24 05:20:00,7.311,7.398,7.263,7.367,850000.0
2005-02-24 05:25:00,7.351,7.369,7.351,7.369,100000.0
2005-02-24 05:30:00,7.37,7.37,7.323,7.323,200000.0
2005-02-24 05:35:00,7.26,7.393,7.236,7.306,950000.0
2005-02-24 05:40:00,7.309,7.372,7.219,7.287,600000.0
2005-02-24 05:45:00,7.355,7.355,7.263,7.299,200000.0
2005-02-24 05:50:00,7.356,7.381,7.251,7.317,1300000.0
2005-02-24 05:55:00,7.373,7.381,7.257,7.295,900000.0
2005-02-24 06:00:00,7.355,7.433,7.263,7.324,600000.0
2005-02-24 06:05:00,7.378,7.378,7.222,7.347,1300000.0
2005-02-24 06:10:00,7.371,7.375,7.363,7.363,300000.0
2005-02-24 06:15:00,7.358,7.391,7.25,7.365,800000.0
2005-02-24 06:20:00,7.333,7.388,7.263,7.299,700000.0
2005-02-24 06:25:00,7.371,7.377,7.295,7.295,150000.0
2005-02-24 06:30:00,7.355,7.358,7.256,7.348,550000.0
2005-02-24 06:35:00,7.371,7.371,7.263,7.299,450000.0
2005-02-24 06:40:00,7.403,7.403,7.289,7.307,500000.0
2005-02-24 06:45:00,7.414,7.441,7.27,7.388,900000.0
2005-02-24 06:55:00,7.353,7.366,7.284,7.366,700000.0
2005-02-24 07:00:00,7.353,7.391,7.299,7.321,450000.0
2005-02-24 07:05:00,7.244,7.365,7.244,7.365,150000.0
2005-02-24 07:10:00,7.305,7.35,7.241,7.348,550000.0
2005-02-24 07:15:00,7.346,7.356,7.252,7.356,550000.0
2005-02-24 07:20:00,7.347,7.42,7.31,7.317,550000.0
2005-02-24 07:25:00,7.408,7.408,7.28,7.364,450000.0
2005-02-24 07:30:00,7.378,7.414,7.316,7.382,500000.0
2005-02-24 07:35:00,7.328,7.423,7.283,7.38,950000.0
2005-02-24 07:40:00,7.345,7.411,7.262,7.33,1550000.0
2005-02-24 07:45:00,7.308,7.398,7.273,7.363,1000000.0
2005-02-24 07:50:00,7.32,7.412,7.294,7.357,900000.0
2005-02-24 07:55:00,7.376,7.43,7.296,7.331,500000.0
2005-02-24 08:00:00,7.266,7.381,7.239,7.277,700000.0
2005-02-24 08:05:00,7.328,7.449,7.286,7.325,1700000.0
2005-02-24 08:10:00,7.39,7.468,7.276,7.324,950000.0
2005-02-24 08:15:00,7.33,7.396,7.329,7.363,250000.0
2005-02-24 08:20:00,7.422,7.426,7.271,7.328,2000000.0
2005-02-24 08:25:00,7.298,7.421,7.253,7.373,1250000.0
2005-02-24 08:30:00,7.399,7.427,7.286,7.327,1600000.0
2005-02-24 08:35:00,7.299,7.422,7.268,7.268,600000.0
2005-02-24 08:40:00,7.384,7.404,7.322,7.374,850000.0
2005-02-24 08:50:00,7.247,7.417,7.247,7.388,700000.0
2005-02-24 08:55:00,7.411,7.427,7.269,7.342,1000000.0
2005-02-24 09:00:00,7.343,7.426,7.289,7.329,1100000.0
2005-02-24 09:05:00,7.343,7.389,7.271,7.379,800000.0
2005-02-24 09:10:00,7.386,7.413,7.273,7.404,1350000.0
2005-02-24 09:15:00,7.407,7.411,7.283,7.4,1000000.0
2005-02-24 09:20:00,7.333,7.414,7.301,7.409,1000000.0
2005-02-24 09:25:00,7.414,7.414,7.288,7.288,350000.0
2005-02-24 09:30:00,7.312,7.416,7.259,7.373,1800000.0
2005-02-24 09:35:00,7.286,7.414,7.269,7.398,1250000.0
2005-02-24 09:40:00,7.296,7.442,7.258,7.404,1500000.0
2005-02-24 09:45:00,7.38,7.425,7.25,7.425,450000.0
2005-02-24 09:50:00,7.392,7.413,7.261,7.376,1100000.0
2005-02-24 09:55:00,7.29,7.386,7.265,7.353,400000.0
2005-02-24 10:00:00,7.394,7.472,7.28,7.339,1700000.0
2005-02-24 10:05:00,7.344,7.424,7.279,7.424,750000.0
2005-02-24 10:10:00,7.395,7.397,7.277,7.396,600000.0
2005-02-24 10:15:00,7.283,7.422,7.283,7.383,400000.0
2005-02-24 10:20:00,7.326,7.412,7.273,7.371,1000000.0
2005-02-24 10:30:00,7.328,7.414,7.268,7.372,900000.0
2005-02-24 10:35:00,7.27,7.409,7.27,7.382,400000.0
2005-02-24 10:40:00,7.386,7.421,7.304,7.402,550000.0
2005-02-24 10:45:00,7.388,7.448,7.278,7.417,800000.0
2005-02-24 10:50:00,7.39,7.474,7.204,7.396,3200000.0
2005-02-24 10:55:00,7.39,7.429,7.298,7.384,800000.0
2005-02-24 11:00:00,7.429,7.444,7.266,7.439,1350000.0
2005-02-24 11:05:00,7.319,7.461,7.319,7.43,900000.0
2005-02-24 11:10:00,7.291,7.439,7.291,7.4,950000.0
2005-02-24 11:15:00,7.354,7.443,7.308,7.443,900000.0
2005-02-24 11:20:00,7.406,7.439,7.329,7.362,400000.0
2005-02-24 11:25:00,7.429,7.477,7.321,7.343,1400000.0
2005-02-24 11:30:00,7.269,7.37,7.261,7.356,350000.0
2005-02-24 11:35:00,7.392,7.426,7.287,7.361,450000.0
2005-02-24 11:40:00,7.339,7.426,7.274,7.365,1200000.0
2005-02-24 11:45:00,7.282,7.445,7.262,7.363,2200000.0
2005-02-24 11:50:00,7.298,7.433,7.298,7.383,1000000.0
2005-02-24 11:55:00,7.369,7.444,7.321,7.372,1250000.0
2005-02-24 12:00:00,7.329,7.423,7.324,7.399,550000.0
2005-02-24 12:10:00,7.416,7.471,7.323,7.406,1150000.0
2005-02-24 12:15:00,7.372,7.46,7.328,7.44,800000.0
2005-02-24 12:20:00,7.463,7.505,7.355,7.355,400000.0
2005-02-24 12:25:00,7.435,7.435,7.313,7.404,450000.0
2005-02-24 12:30:00,7.303,7.43,7.273,7.298,900000.0
2005-02-24 12:35:00,7.431,7.431,7.312,7.312,350000.0
2005-02-24 12:40:00,7.372,7.476,7.313,7.371,450000.0
2005-02-24 12:45:00,7.358,7.441,7.332,7.342,450000.0
2005-02-24 12:50:00,7.369,7.458,7.352,7.425,500000.0
2005-02-24 12:55:00,7.35,7.49,7.303,7.305,1300000.0
2005-02-24 13:00:00,7.362,7.472,7.326,7.326,450000.0
2005-02-24 13:05:00,7.36,7.465,7.331,7.331,850000.0
2005-02-24 13:10:00,7.385,7.457,7.313,7.333,500000.0
2005-02-24 13:15:00,7.367,7.454,7.316,7.339,800000.0
2005-02-24 13:20:00,7.303,7.429,7.3,7.319,700000.0
2005-02-24 13:25:00,7.416,7.471,7.31,7.355,1800000.0
2005-02-24 13:30:00,7.471,7.503,7.318,7.338,2100000.0
2005-02-24 13:35:00,7.397,7.453,7.317,7.409,2100000.0
2005-02-24 13:40:00,7.413,7.447,7.328,7.408,1100000.0
2005-02-24 13:45:00,7.427,7.427,7.344,7.375,200000.0
2005-02-24 13:50:00,7.461,7.5,7.35,7.464,1100000.0
2005-02-24 13:55:00,7.415,7.461,7.306,7.306,1600000.0
2005-02-24 14:00:00,7.414,7.414,7.271,7.409,700000.0
2005-02-24 14:05:00,7.41,7.446,7.311,7.398,1100000.0
2005-02-24 14:10:00,7.338,7.443,7.338,7.406,1200000.0
2005-02-24 14:15:00,7.378,7.398,7.313,7.342,450000.0
2005-02-24 14:20:00,7.299,7.401,7.294,7.351,450000.0
2005-02-24 14:25:00,7.338,7.456,7.283,7.397,1100000.0
2005-02-24 14:30:00,7.377,7.454,7.306,7.358,850000.0
2005-02-24 14:35:00,7.396,7.511,7.299,7.338,2200000.0
2005-02-24 14:40:00,7.384,7.448,7.341,7.413,950000.0
2005-02-24 14:45:00,7.403,7.453,7.332,7.425,750000.0
2005-02-24 14:50:00,7.351,7.44,7.284,7.325,950000.0
2005-02-24 15:00:00,7.32,7.474,7.267,7.352,1500000.0
2005-02-24 15:05:00,7.318,7.443,7.309,7.409,1300000.0
2005-02-24 15:15:00,7.442,7.442,7.318,7.373,400000.0
2005-02-24 15:20:00,7.349,7.45,7.305,7.428,1850000.0
2005-02-24 15:25:00,7.442,7.471,7.331,7.334,1700000.0
2005-02-24 15:30:00,7.41,7.457,7.276,7.276,2200000.0
2005-02-24 15:35:00,7.331,7.402,7.263,7.295,2050000.0
2005-02-24 15:40:00,7.292,7.4,7.195,7.338,2000000.0
2005-02-24 15:45:00,7.336,7.372,7.198,7.328,2100000.0
2005-02-24 15:50:00,7.209,7.361,7.198,7.333,2200000.0
2005-02-24 15:55:00,7.223,7.364,7.178,7.246,2350000.0
2005-02-24 16:00:00,7.297,7.363,7.175,7.283,2450000.0
2005-02-24 16:05:00,7.215,7.383,7.174,7.342,1850000.0
2005-02-24 16:10:00,7.325,7.34,7.172,7.232,2300000.0
2005-02-24 16:15:00,7.311,7.327,7.176,7.26,2050000.0
2005-02-24 16:20:00,7.317,7.362,7.172,7.309,2450000.0
2005-02-24 16:25:00,7.282,7.316,7.137,7.268,1800000.0
2005-02-24 16:30:00,7.222,7.332,7.168,7.3,1800000.0
2005-02-24 16:35:00,7.188,7.311,7.105,7.294,2450000.0
2005-02-24 16:40:00,7.212,7.325,7.123,7.123,2000000.0
2005-02-24 16:45:00,7.141,7.375,7.14,7.193,2300000.0
2005-02-24 16:50:00,7.269,7.335,7.172,7.214,2050000.0
2005-02-24 16:55:00,7.286,7.328,7.178,7.202,2150000.0
2005-02-24 17:00:00,7.317,7.317,7.17,7.238,2100000.0
2005-02-24 17:05:00,7.308,7.328,7.161,7.212,2100000.0
2005-02-24 17:10:00,7.269,7.305,7.124,7.257,2150000.0
2005-02-24 17:15:00,7.178,7.305,7.154,7.262,1800000.0
2005-02-24 17:20:00,7.236,7.303,7.156,7.207,1500000.0
2005-02-24 17:25:00,7.274,7.298,7.145,7.259,2300000.0
2005-02-24 17:30:00,7.133,7.28,7.133,7.28,2300000.0
2005-02-24 17:35:00,7.23,7.291,7.146,7.163,2250000.0
2005-02-24 17:40:00,7.167,7.331,7.157,7.235,2050000.0
2005-02-24 17:45:00,7.159,7.297,7.111,7.245,2150000.0
2005-02-24 17:50:00,7.268,7.34,7.155,7.3,2300000.0
2005-02-24 17:55:00,7.178,7.281,7.139,7.281,1950000.0
2005-02-24 18:00:00,7.2,7.322,7.13,7.2,2050000.0
2005-02-24 18:05:00,7.216,7.313,7.124,7.181,2000000.0
2005-02-24 18:10:00,7.255,7.27,7.12,7.233,1750000.0
2005-02-24 18:15:00,7.203,7.283,7.102,7.235,1500000.0
2005-02-24 18:20:00,7.172,7.274,7.115,7.257,2150000.0
2005-02-24 18:25:00,7.18,7.289,7.144,7.285,2050000.0
2005-02-24 18:30:00,7.272,7.324,7.156,7.294,1950000.0
2005-02-24 18:35:00,7.23,7.305,7.147,7.266,2250000.0
2005-02-24 18:40:00,7.298,7.327,7.165,7.242,2200000.0
2005-02-24 18:45:00,7.207,7.335,7.157,7.237,1700000.0
2005-02-24 18:50:00,7.309,7.354,7.179,7.207,2000000.0
2005-02-24 18:55:00,7.232,7.344,7.178,7.27,1700000.0
2005-02-24 19:00:00,7.261,7.355,7.189,7.241,1800000.0
2005-02-24 19:05:00,7.199,7.357,7.179,7.287,1750000.0
2005-02-24 19:10:00,7.246,7.369,7.182,7.296,1350000.0
2005-02-24 19:15:00,7.261,7.376,7.134,7.314,1800000.0
2005-02-24 19:20:00,7.274,7.313,7.155,7.165,1450000.0
2005-02-24 19:25:00,7.143,7.301,7.143,7.223,700000.0
2005-02-24 19:30:00,7.325,7.336,7.203,7.233,900000.0
2005-02-24 19:35:00,7.309,7.312,7.168,7.201,1000000.0
2005-02-24 19:40:00,7.188,7.311,7.173,7.216,1300000.0
2005-02-24 19:45:00,7.282,7.287,7.109,7.185,1400000.0
2005-02-24 19:50:00,7.181,7.313,7.15,7.236,1750000.0
2005-02-24 19:55:00,7.18,7.333,7.165,7.269,1800000.0
2005-02-24 20:00:00,7.262,7.313,7.183,7.264,1000000.0
2005-02-24 20:05:00,7.28,7.338,7.125,7.313,1600000.0
2005-02-24 20:10:00,7.244,7.337,7.192,7.206,1250000.0
2005-02-24 20:15:00,7.3,7.336,7.228,7.317,1350000.0
2005-02-24 20:20:00,7.286,7.373,7.212,7.216,2200000.0
2005-02-24 20:25:00,7.333,7.336,7.198,7.224,850000.0
2005-02-24 20:30:00,7.334,7.354,7.22,7.35,1000000.0
2005-02-24 20:35:00,7.317,7.317,7.232,7.296,250000.0
2005-02-24 20:50:00,7.295,7.295,7.203,7.239,200000.0
2005-02-24 21:00:00,7.304,7.304,7.226,7.261,200000.0
2005-02-24 21:05:00,7.303,7.303,7.199,7.239,400000.0
2005-02-24 21:25:00,7.304,7.33,7.288,7.288,150000.0
2005-02-24 21:35:00,7.297,7.297,7.19,7.228,200000.0
2005-02-24 22:10:00,7.274,7.274,7.17,7.206,200000.0
2005-02-24 22:25:00,7.274,7.274,7.191,7.223,200000.0
2005-02-24 22:45:00,7.263,7.263,7.164,7.203,200000.0
2005-02-24 22:55:00,7.28,7.28,7.201,7.233,200000.0
2005-02-24 23:00:00,7.285,7.285,7.193,7.229,200000.0
2005-02-24 23:05:00,7.285,7.285,7.199,7.236,300000.0
2005-02-24 23:20:00,7.261,7.323,7.249,7.321,400000.0
2005-02-24 23:25:00,7.304,7.304,7.2,7.251,400000.0
2005-02-24 23:55:00,7.279,7.281,7.229,7.277,200000.0
2005-02-25 00:00:00,7.34,7.375,7.19,7.319,800000.0
2005-02-25 00:15:00,7.36,7.36,7.256,7.295,200000.0
2005-02-25 00:25:00,7.282,7.347,7.282,7.343,250000.0
2005-02-25 00:30:00,7.303,7.303,7.183,7.214,200000.0
2005-02-25 00:35:00,7.246,7.246,7.246,7.246,50000.0
2005-02-25 00:40:00,7.265,7.265,7.173,7.209,200000.0
2005-02-25 00:50:00,7.278,7.278,7.194,7.225,200000.0
2005-02-25 01:10:00,7.266,7.266,7.166,7.183,300000.0
2005-02-25 01:20:00,7.257,7.309,7.214,7.214,300000.0
2005-02-25 01:40:00,7.242,7.278,7.146,7.172,350000.0
2005-02-25 01:55:00,7.245,7.245,7.153,7.189,200000.0
2005-02-25 02:00:00,7.245,7.245,7.153,7.213,300000.0
2005-02-25 02:05:00,7.187,7.246,7.147,7.246,450000.0
2005-02-25 02:10:00,7.258,7.258,7.179,7.213,200000.0
2005-02-25 02:15:00,7.204,7.355,7.169,7.268,1150000.0
2005-02-25 02:20:00,7.254,7.254,7.155,7.194,200000.0
2005-02-25 02:30:00,7.174,7.258,7.174,7.244,350000.0
2005-02-25 02:35:00,7.204,7.259,7.174,7.174,250000.0
2005-02-25 02:40:00,7.209,7.267,7.163,7.199,450000.0
2005-02-25 02:45:00,7.255,7.255,7.163,7.199,400000.0
2005-02-25 02:50:00,7.199,7.245,7.145,7.184,300000.0
2005-02-25 02:55:00,7.255,7.256,7.157,7.256,350000.0
2005-02-25 03:00:00,7.191,7.301,7.171,7.245,950000.0
2005-02-25 03:05:00,7.265,7.265,7.163,7.163,250000.0
2005-02-25 03:10:00,7.255,7.283,7.163,7.283,300000.0
2005-02-25 03:15:00,7.296,7.296,7.173,7.209,350000.0
2005-02-25 03:20:00,7.263,7.263,7.13,7.148,550000.0
2005-02-25 03:25:00,7.267,7.267,7.183,7.215,200000.0
2005-02-25 03:30:00,7.181,7.258,7.174,7.244,250000.0
2005-02-25 03:35:00,7.267,7.267,7.184,7.215,200000.0
2005-02-25 03:40:00,7.265,7.265,7.153,7.193,400000.0
2005-02-25 03:45:00,7.286,7.286,7.156,7.223,150000.0
2005-02-25 03:50:00,7.18,7.28,7.165,7.165,350000.0
2005-02-25 03:55:00,7.253,7.255,7.153,7.199,400000.0
2005-02-25 04:00:00,7.255,7.263,7.163,7.199,600000.0
2005-02-25 04:05:00,7.255,7.255,7.163,7.199,400000.0
2005-02-25 04:10:00,7.236,7.267,7.163,7.215,300000.0
2005-02-25 04:15:00,7.247,7.313,7.188,7.25,600000.0
2005-02-25 04:20:00,7.256,7.256,7.163,7.255,350000.0
2005-02-25 04:25:00,7.175,7.258,7.163,7.181,700000.0
2005-02-25 04:30:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 04:35:00,7.209,7.258,7.174,7.25,700000.0
2005-02-25 04:40:00,7.181,7.258,7.174,7.244,450000.0
2005-02-25 04:45:00,7.293,7.293,7.172,7.187,300000.0
2005-02-25 04:50:00,7.159,7.267,7.153,7.194,450000.0
2005-02-25 04:55:00,7.187,7.257,7.174,7.245,500000.0
2005-02-25 05:00:00,7.209,7.257,7.174,7.257,200000.0
2005-02-25 05:05:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 05:10:00,7.264,7.33,7.183,7.297,700000.0
2005-02-25 05:15:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 05:20:00,7.25,7.293,7.175,7.189,450000.0
2005-02-25 05:25:00,7.191,7.331,7.191,7.198,250000.0
2005-02-25 05:30:00,7.256,7.313,7.212,7.253,600000.0
2005-02-25 05:35:00,7.243,7.267,7.188,7.222,300000.0
2005-02-25 05:40:00,7.23,7.303,7.163,7.163,750000.0
2005-02-25 05:45:00,7.259,7.301,7.14,7.14,850000.0
2005-02-25 05:50:00,7.248,7.282,7.137,7.224,1100000.0
2005-02-25 05:55:00,7.211,7.273,7.163,7.199,900000.0
2005-02-25 06:00:00,7.248,7.312,7.248,7.252,150000.0
2005-02-25 06:05:00,7.312,7.328,7.143,7.256,800000.0
2005-02-25 06:10:00,7.255,7.255,7.163,7.199,200000.0
2005-02-25 06:15:00,7.2,7.267,7.173,7.254,700000.0
2005-02-25 06:20:00,7.237,7.299,7.206,7.268,400000.0
2005-02-25 06:25:00,7.262,7.28,7.169,7.261,550000.0
2005-02-25 06:30:00,7.249,7.294,7.132,7.248,550000.0
2005-02-25 06:35:00,7.266,7.315,7.153,7.166,850000.0
2005-02-25 06:45:00,7.299,7.299,7.166,7.215,950000.0
2005-02-25 06:50:00,7.297,7.297,7.247,7.247,200000.0
2005-02-25 06:55:00,7.265,7.268,7.173,7.254,600000.0
2005-02-25 07:00:00,7.265,7.297,7.173,7.218,600000.0
2005-02-25 07:05:00,7.264,7.324,7.192,7.31,1050000.0
2005-02-25 07:10:00,7.19,7.314,7.163,7.163,850000.0
2005-02-25 07:15:00,7.206,7.268,7.179,7.266,400000.0
2005-02-25 07:20:00,7.244,7.311,7.215,7.215,450000.0
2005-02-25 07:25:00,7.303,7.303,7.172,7.252,300000.0
2005-02-25 07:30:00,7.256,7.32,7.169,7.285,800000.0
2005-02-25 07:35:00,7.257,7.283,7.184,7.278,600000.0
2005-02-25 07:40:00,7.235,7.336,7.163,7.238,750000.0
2005-02-25 07:45:00,7.263,7.31,7.187,7.267,600000.0
2005-02-25 07:50:00,7.196,7.299,7.156,7.281,950000.0
2005-02-25 07:55:00,7.222,7.222,7.208,7.208,100000.0
2005-02-25 08:00:00,7.219,7.302,7.163,7.163,650000.0
2005-02-25 08:05:00,7.218,7.301,7.161,7.198,1150000.0
2005-02-25 08:10:00,7.299,7.302,7.184,7.187,500000.0
2005-02-25 08:15:00,7.184,7.299,7.182,7.218,1300000.0
2005-02-25 08:20:00,7.302,7.341,7.156,7.285,1750000.0
2005-02-25 08:25:00,7.178,7.301,7.161,7.263,1950000.0
2005-02-25 08:30:00,7.259,7.298,7.141,7.173,1500000.0
2005-02-25 08:35:00,7.16,7.286,7.16,7.244,350000.0
2005-02-25 08:40:00,7.235,7.291,7.208,7.256,250000.0
2005-02-25 08:45:00,7.263,7.292,7.157,7.198,1350000.0
2005-02-25 08:50:00,7.169,7.344,7.169,7.183,650000.0
2005-02-25 08:55:00,7.279,7.279,7.131,7.224,750000.0
2005-02-25 09:00:00,7.203,7.286,7.091,7.267,1250000.0
2005-02-25 09:05:00,7.19,7.261,7.118,7.147,1600000.0
2005-02-25 09:10:00,7.239,7.273,7.129,7.264,1550000.0
2005-02-25 09:15:00,7.188,7.272,7.139,7.26,1550000.0
2005-02-25 09:20:00,7.19,7.286,7.15,7.193,1100000.0
2005-02-25 09:25:00,7.264,7.264,7.138,7.241,600000.0
2005-02-25 09:30:00,7.162,7.264,7.123,7.229,1550000.0
2005-02-25 09:35:00,7.146,7.258,7.126,7.239,1200000.0
2005-02-25 09:40:00,7.151,7.259,7.12,7.168,1300000.0
2005-02-25 09:45:00,7.18,7.258,7.128,7.174,450000.0
2005-02-25 09:50:00,7.166,7.263,7.123,7.226,1250000.0
2005-02-25 09:55:00,7.153,7.277,7.109,7.199,1300000.0
2005-02-25 10:00:00,7.148,7.274,7.13,7.157,750000.0
2005-02-25 10:05:00,7.205,7.274,7.119,7.256,1300000.0
2005-02-25 10:10:00,7.248,7.277,7.121,7.163,1200000.0
2005-02-25 10:15:00,7.113,7.246,7.113,7.23,400000.0
2005-02-25 10:20:00,7.174,7.235,7.145,7.145,550000.0
2005-02-25 10:25:00,7.161,7.274,7.136,7.234,700000.0
2005-02-25 10:30:00,7.209,7.273,7.145,7.236,700000.0
2005-02-25 10:35:00,7.275,7.296,7.161,7.191,400000.0
2005-02-25 10:40:00,7.237,7.247,7.136,7.137,900000.0
2005-02-25 10:50:00,7.236,7.236,7.129,7.236,400000.0
2005-02-25 10:55:00,7.249,7.273,7.126,7.126,450000.0
2005-02-25 11:00:00,7.185,7.268,7.135,7.178,550000.0
2005-02-25 11:05:00,7.114,7.236,7.114,7.158,550000.0
2005-02-25 11:10:00,7.254,7.275,7.124,7.272,850000.0
2005-02-25 11:15:00,7.178,7.273,7.149,7.22,1100000.0
2005-02-25 11:20:00,7.276,7.284,7.138,7.14,400000.0
2005-02-25 11:25:00,7.187,7.308,7.187,7.287,500000.0
2005-02-25 11:30:00,7.143,7.266,7.143,7.219,350000.0
2005-02-25 11:40:00,7.193,7.279,7.148,7.243,1200000.0
2005-02-25 11:50:00,7.223,7.274,7.154,7.274,350000.0
2005-02-25 12:00:00,7.241,7.269,7.107,7.124,1250000.0
2005-02-25 12:05:00,7.23,7.289,7.127,7.256,1600000.0
2005-02-25 12:10:00,7.096,7.271,7.096,7.162,900000.0
2005-02-25 12:15:00,7.182,7.26,7.127,7.152,1250000.0
2005-02-25 12:20:00,7.19,7.274,7.13,7.214,1600000.0
2005-02-25 12:25:00,7.24,7.24,7.053,7.09,1400000.0
2005-02-25 12:30:00,7.121,7.244,7.1,7.1,1250000.0
2005-02-25 12:35:00,7.241,7.246,7.073,7.177,2100000.0
2005-02-25 12:40:00,7.159,7.234,7.033,7.077,1950000.0
2005-02-25 12:45:00,7.145,7.248,7.097,7.127,1900000.0
2005-02-25 12:50:00,7.159,7.238,7.098,7.173,1850000.0
2005-02-25 12:55:00,7.199,7.233,7.098,7.187,1300000.0
2005-02-25 13:00:00,7.196,7.241,7.125,7.153,500000.0
2005-02-25 13:05:00,7.217,7.232,7.066,7.121,850000.0
2005-02-25 13:10:00,7.176,7.228,7.093,7.116,500000.0
2005-02-25 13:15:00,7.197,7.234,7.088,7.216,750000.0
2005-02-25 13:20:00,7.102,7.256,7.077,7.135,800000.0
2005-02-25 13:25:00,7.2,7.229,7.051,7.165,1750000.0
2005-02-25 13:30:00,7.206,7.206,7.06,7.09,1150000.0
2005-02-25 13:35:00,7.152,7.237,7.068,7.209,1600000.0
2005-02-25 13:40:00,7.163,7.197,7.079,7.194,750000.0
2005-02-25 13:45:00,7.094,7.204,7.058,7.161,1550000.0
2005-02-25 13:50:00,7.086,7.191,7.043,7.184,1650000.0
2005-02-25 13:55:00,7.094,7.094,7.058,7.058,100000.0
2005-02-25 14:00:00,7.155,7.208,7.066,7.204,1800000.0
2005-02-25 14:05:00,7.121,7.247,7.096,7.117,1900000.0
2005-02-25 14:10:00,7.096,7.22,7.095,7.22,800000.0
2005-02-25 14:15:00,7.081,7.221,7.081,7.128,500000.0
2005-02-25 14:20:00,7.104,7.223,7.071,7.215,2050000.0
2005-02-25 14:25:00,7.14,7.23,7.107,7.159,1500000.0
2005-02-25 14:40:00,7.099,7.247,7.099,7.191,400000.0
2005-02-25 14:45:00,7.161,7.298,7.096,7.137,2000000.0
2005-02-25 14:50:00,7.228,7.242,7.101,7.145,900000.0
2005-02-25 14:55:00,7.194,7.252,7.069,7.23,1450000.0
2005-02-25 15:00:00,7.133,7.254,7.116,7.254,1400000.0
2005-02-25 15:05:00,7.216,7.249,7.088,7.118,1200000.0
2005-02-25 15:15:00,7.183,7.234,7.146,7.197,450000.0
2005-02-25 15:20:00,7.159,7.291,7.109,7.245,1850000.0
2005-02-25 15:25:00,7.257,7.324,7.166,7.191,1750000.0
2005-02-25 15:30:00,7.25,7.302,7.138,7.138,2200000.0
2005-02-25 15:35:00,7.212,7.301,7.16,7.219,2000000.0
2005-02-25 15:40:00,7.176,7.329,7.176,7.298,2000000.0
2005-02-25 15:45:00,7.303,7.34,7.167,7.317,2100000.0
2005-02-25 15:50:00,7.238,7.343,7.146,7.279,2200000.0
2005-02-25 15:55:00,7.138,7.32,7.117,7.212,2350000.0
2005-02-25 16:00:00,7.263,7.315,7.139,7.269,2450000.0
2005-02-25 16:05:00,7.188,7.354,7.123,7.288,2150000.0
2005-02-25 16:10:00,7.273,7.334,7.159,7.253,2300000.0
2005-02-25 16:15:00,7.322,7.353,7.183,7.269,1750000.0
2005-02-25 16:20:00,7.29,7.32,7.136,7.313,2450000.0
2005-02-25 16:25:00,7.287,7.327,7.176,7.18,2000000.0
2005-02-25 16:30:00,7.234,7.346,7.185,7.309,1950000.0
2005-02-25 16:35:00,7.232,7.343,7.144,7.296,2450000.0
2005-02-25 16:40:00,7.141,7.317,7.141,7.18,2000000.0
2005-02-25 16:45:00,7.166,7.325,7.159,7.172,2300000.0
2005-02-25 16:50:00,7.192,7.323,7.169,7.195,1850000.0
2005-02-25 16:55:00,7.26,7.317,7.159,7.219,2150000.0
2005-02-25 17:00:00,7.278,7.301,7.14,7.235,2100000.0
2005-02-25 17:05:00,7.305,7.328,7.107,7.256,1750000.0
2005-02-25 17:10:00,7.268,7.305,7.114,7.228,2150000.0
2005-02-25 17:15:00,7.108,7.221,7.0,7.165,1900000.0
2005-02-25 17:20:00,7.137,7.222,7.059,7.122,1650000.0
2005-02-25 17:25:00,7.188,7.241,7.088,7.215,2300000.0
2005-02-25 17:30:00,7.035,7.181,7.02,7.181,2300000.0
2005-02-25 17:35:00,7.131,7.202,7.056,7.092,2250000.0
2005-02-25 17:40:00,7.072,7.267,7.063,7.177,2100000.0
2005-02-25 17:45:00,7.121,7.236,7.076,7.168,1600000.0
2005-02-25 17:50:00,7.2,7.261,7.056,7.209,2300000.0
2005-02-25 17:55:00,7.116,7.211,7.073,7.204,1950000.0
2005-02-25 18:00:00,7.091,7.229,7.057,7.124,2050000.0
2005-02-25 18:05:00,7.165,7.266,7.073,7.195,1450000.0
2005-02-25 18:10:00,7.186,7.228,7.08,7.181,1550000.0
2005-02-25 18:15:00,7.191,7.298,7.073,7.196,1550000.0
2005-02-25 18:20:00,7.161,7.276,7.088,7.236,2150000.0
2005-02-25 18:25:00,7.153,7.257,7.093,7.239,1800000.0
2005-02-25 18:30:00,7.196,7.257,7.082,7.135,1550000.0
2005-02-25 18:35:00,7.155,7.246,7.073,7.197,2250000.0
2005-02-25 18:40:00,7.211,7.242,7.085,7.141,2200000.0
2005-02-25 18:45:00,7.116,7.23,7.087,7.152,1150000.0
2005-02-25 18:50:00,7.193,7.234,7.066,7.211,1700000.0
2005-02-25 18:55:00,7.137,7.241,7.087,7.176,1650000.0
2005-02-25 19:00:00,7.173,7.256,7.093,7.229,1950000.0
2005-02-25 19:05:00,7.24,7.24,7.112,7.161,1800000.0
2005-02-25 19:10:00,7.21,7.228,7.07,7.189,1250000.0
2005-02-25 19:15:00,7.158,7.276,7.137,7.267,1700000.0
2005-02-25 19:20:00,7.194,7.265,7.102,7.265,1450000.0
2005-02-25 19:25:00,7.279,7.291,7.158,7.207,650000.0
2005-02-25 19:30:00,7.298,7.309,7.163,7.231,1100000.0
2005-02-25 19:35:00,7.197,7.271,7.148,7.2,1000000.0
2005-02-25 19:40:00,7.171,7.284,7.136,7.251,800000.0
2005-02-25 19:45:00,7.21,7.29,7.182,7.266,400000.0
2005-02-25 19:50:00,7.168,7.283,7.141,7.258,1100000.0
2005-02-25 19:55:00,7.149,7.285,7.143,7.143,1000000.0
2005-02-25 20:00:00,7.275,7.291,7.138,7.248,800000.0
2005-02-25 20:05:00,7.248,7.269,7.142,7.234,1000000.0
2005-02-25 20:10:00,7.245,7.266,7.164,7.244,650000.0
2005-02-25 20:15:00,7.194,7.268,7.127,7.127,1300000.0
2005-02-25 20:20:00,7.104,7.285,7.103,7.234,2200000.0
2005-02-25 20:25:00,7.155,7.269,7.131,7.217,900000.0
2005-02-25 20:30:00,7.243,7.243,7.106,7.157,650000.0
2005-02-25 20:35:00,7.225,7.225,7.142,7.174,200000.0
2005-02-25 20:40:00,7.225,7.225,7.133,7.169,200000.0
2005-02-25 20:45:00,7.218,7.256,7.139,7.256,400000.0
2005-02-25 20:55:00,7.214,7.227,7.115,7.175,400000.0
2005-02-25 21:05:00,7.152,7.174,7.124,7.124,350000.0
2005-02-25 21:10:00,7.135,7.236,7.134,7.198,800000.0
2005-02-25 21:15:00,7.155,7.238,7.154,7.224,300000.0
2005-02-25 21:20:00,7.22,7.22,7.096,7.126,200000.0
2005-02-25 21:25:00,7.067,7.216,7.062,7.082,800000.0
2005-02-25 21:35:00,7.203,7.203,7.12,7.153,200000.0
2005-02-25 21:40:00,7.213,7.213,7.13,7.163,200000.0
2005-02-25 21:50:00,7.204,7.204,7.099,7.136,200000.0
2005-02-25 22:00:00,7.209,7.209,7.113,7.149,400000.0
2005-02-25 22:10:00,7.216,7.216,7.132,7.165,200000.0
2005-02-25 22:15:00,7.226,7.239,7.166,7.224,450000.0
2005-02-25 22:20:00,7.233,7.233,7.133,7.173,200000.0
2005-02-25 22:30:00,7.245,7.245,7.161,7.195,200000.0
2005-02-25 22:35:00,7.226,7.264,7.226,7.247,150000.0
2005-02-25 22:40:00,7.206,7.249,7.188,7.191,300000.0
2005-02-25 22:45:00,7.247,7.247,7.163,7.195,200000.0
2005-02-25 22:55:00,7.234,7.249,7.134,7.201,350000.0
2005-02-25 23:05:00,7.275,7.275,7.209,7.221,300000.0
2005-02-25 23:10:00,7.225,7.225,7.133,7.169,200000.0
2005-02-25 23:15:00,7.235,7.235,7.143,7.179,200000.0
2005-02-25 23:25:00,7.232,7.271,7.178,7.251,400000.0
2005-02-25 23:55:00,7.245,7.245,7.153,7.189,200000.0
2005-02-28 00:00:00,7.31,7.46,7.25,7.3,250000.0
2005-02-28 00:25:00,7.152,7.244,7.146,7.244,250000.0
2005-02-28 00:30:00,7.245,7.245,7.153,7.189,200000.0
2005-02-28 01:15:00,7.255,7.255,7.171,7.204,200000.0
2005-02-28 01:40:00,7.279,7.279,7.149,7.221,250000.0
2005-02-28 01:55:00,7.225,7.225,7.125,7.164,200000.0
2005-02-28 02:00:00,7.245,7.276,7.15,7.207,450000.0
2005-02-28 02:05:00,7.19,7.265,7.155,7.155,1050000.0
2005-02-28 02:10:00,7.261,7.261,7.106,7.223,700000.0
2005-02-28 02:15:00,7.155,7.284,7.126,7.257,1150000.0
2005-02-28 02:20:00,7.293,7.293,7.227,7.227,400000.0
2005-02-28 02:25:00,7.234,7.271,7.167,7.175,650000.0
2005-02-28 02:30:00,7.162,7.281,7.159,7.2,800000.0
2005-02-28 02:35:00,7.269,7.269,7.171,7.184,500000.0
2005-02-28 02:40:00,7.26,7.298,7.172,7.29,500000.0
2005-02-28 02:45:00,7.204,7.297,7.195,7.265,650000.0
2005-02-28 02:50:00,7.224,7.271,7.199,7.271,150000.0
2005-02-28 02:55:00,7.167,7.307,7.148,7.307,1000000.0
2005-02-28 03:00:00,7.317,7.317,7.247,7.272,450000.0
2005-02-28 03:05:00,7.247,7.308,7.178,7.197,700000.0
2005-02-28 03:10:00,7.218,7.307,7.199,7.218,900000.0
2005-02-28 03:15:00,7.272,7.314,7.178,7.314,750000.0
2005-02-28 03:20:00,7.271,7.271,7.137,7.14,550000.0
2005-02-28 03:25:00,7.275,7.278,7.183,7.264,450000.0
2005-02-28 03:30:00,7.273,7.305,7.179,7.274,600000.0
2005-02-28 03:35:00,7.313,7.313,7.207,7.276,450000.0
2005-02-28 03:40:00,7.257,7.332,7.172,7.199,950000.0
2005-02-28 03:45:00,7.255,7.314,7.146,7.303,750000.0
2005-02-28 03:50:00,7.199,7.332,7.179,7.231,1500000.0
2005-02-28 03:55:00,7.243,7.341,7.239,7.257,650000.0
2005-02-28 04:00:00,7.305,7.305,7.195,7.233,400000.0
2005-02-28 04:05:00,7.295,7.295,7.203,7.291,600000.0
2005-02-28 04:10:00,7.195,7.277,7.177,7.277,350000.0
2005-02-28 04:15:00,7.282,7.305,7.204,7.305,450000.0
2005-02-28 04:20:00,7.292,7.3,7.182,7.232,850000.0
2005-02-28 04:25:00,7.305,7.364,7.206,7.292,900000.0
2005-02-28 04:30:00,7.19,7.325,7.19,7.314,800000.0
2005-02-28 04:35:00,7.219,7.355,7.216,7.308,800000.0
2005-02-28 04:40:00,7.251,7.3,7.214,7.284,700000.0
2005-02-28 04:45:00,7.306,7.306,7.222,7.254,200000.0
2005-02-28 04:50:00,7.195,7.351,7.19,7.292,900000.0
2005-02-28 04:55:00,7.247,7.339,7.234,7.234,500000.0
2005-02-28 05:00:00,7.275,7.31,7.214,7.214,350000.0
2005-02-28 05:05:00,7.295,7.334,7.203,7.287,500000.0
2005-02-28 05:10:00,7.193,7.343,7.193,7.336,900000.0
2005-02-28 05:15:00,7.297,7.297,7.19,7.227,200000.0
2005-02-28 05:20:00,7.282,7.329,7.257,7.316,500000.0
2005-02-28 05:25:00,7.333,7.333,7.189,7.241,650000.0
2005-02-28 05:30:00,7.314,7.353,7.242,7.293,850000.0
2005-02-28 05:35:00,7.337,7.337,7.216,7.255,400000.0
2005-02-28 05:40:00,7.302,7.391,7.196,7.391,950000.0
2005-02-28 05:45:00,7.351,7.371,7.269,7.32,1000000.0
2005-02-28 05:50:00,7.356,7.393,7.263,7.332,1400000.0
2005-02-28 05:55:00,7.362,7.38,7.272,7.342,1250000.0
2005-02-28 06:00:00,7.357,7.419,7.208,7.256,900000.0
2005-02-28 06:05:00,7.31,7.377,7.218,7.372,750000.0
2005-02-28 06:10:00,7.365,7.365,7.238,7.238,850000.0
2005-02-28 06:15:00,7.243,7.417,7.227,7.358,1050000.0
2005-02-28 06:20:00,7.268,7.387,7.256,7.366,850000.0
2005-02-28 06:25:00,7.376,7.376,7.241,7.3,400000.0
2005-02-28 06:30:00,7.363,7.404,7.267,7.383,800000.0
2005-02-28 06:35:00,7.343,7.396,7.251,7.34,1450000.0
2005-02-28 06:40:00,7.325,7.397,7.289,7.353,1050000.0
2005-02-28 06:45:00,7.352,7.389,7.261,7.326,1150000.0
2005-02-28 06:50:00,7.293,7.394,7.258,7.353,1500000.0
2005-02-28 06:55:00,7.341,7.403,7.324,7.324,400000.0
2005-02-28 07:00:00,7.36,7.38,7.267,7.293,1250000.0
2005-02-28 07:05:00,7.336,7.359,7.215,7.359,1200000.0
2005-02-28 07:10:00,7.269,7.387,7.217,7.33,1250000.0
2005-02-28 07:15:00,7.318,7.362,7.269,7.33,550000.0
2005-02-28 07:20:00,7.336,7.336,7.245,7.312,400000.0
2005-02-28 07:25:00,7.363,7.41,7.23,7.345,600000.0
2005-02-28 07:30:00,7.28,7.395,7.246,7.255,600000.0
2005-02-28 07:35:00,7.301,7.383,7.224,7.303,1150000.0
2005-02-28 07:40:00,7.346,7.346,7.244,7.244,100000.0
2005-02-28 07:45:00,7.249,7.348,7.2,7.313,650000.0
2005-02-28 07:55:00,7.313,7.321,7.233,7.283,400000.0
2005-02-28 08:00:00,7.308,7.349,7.199,7.223,1150000.0
2005-02-28 08:05:00,7.343,7.361,7.221,7.258,1650000.0
2005-02-28 08:10:00,7.356,7.397,7.251,7.333,900000.0
2005-02-28 08:15:00,7.21,7.352,7.208,7.3,1050000.0
2005-02-28 08:20:00,7.362,7.365,7.226,7.238,1450000.0
2005-02-28 08:25:00,7.232,7.314,7.216,7.291,400000.0
2005-02-28 08:30:00,7.289,7.356,7.26,7.312,900000.0
2005-02-28 08:35:00,7.244,7.359,7.198,7.251,1500000.0
2005-02-28 08:40:00,7.313,7.374,7.263,7.318,700000.0
2005-02-28 08:45:00,7.326,7.328,7.188,7.272,950000.0
2005-02-28 08:50:00,7.198,7.364,7.198,7.273,650000.0
2005-02-28 08:55:00,7.361,7.363,7.219,7.317,2050000.0
2005-02-28 09:00:00,7.307,7.363,7.224,7.234,550000.0
2005-02-28 09:05:00,7.295,7.396,7.227,7.259,800000.0
2005-02-28 09:10:00,7.326,7.33,7.211,7.258,900000.0
2005-02-28 09:15:00,7.258,7.365,7.216,7.33,1200000.0
2005-02-28 09:20:00,7.281,7.351,7.263,7.351,550000.0
2005-02-28 09:25:00,7.352,7.364,7.244,7.341,650000.0
2005-02-28 09:30:00,7.296,7.376,7.226,7.329,1000000.0
2005-02-28 09:35:00,7.268,7.353,7.213,7.308,900000.0
2005-02-28 09:40:00,7.216,7.385,7.145,7.233,1650000.0
2005-02-28 09:45:00,7.196,7.353,7.196,7.251,1000000.0
2005-02-28 09:50:00,7.348,7.348,7.211,7.309,750000.0
2005-02-28 09:55:00,7.231,7.4,7.187,7.354,1350000.0
2005-02-28 10:00:00,7.314,7.344,7.151,7.198,1300000.0
2005-02-28 10:05:00,7.167,7.34,7.151,7.333,1150000.0
2005-02-28 10:10:00,7.326,7.359,7.193,7.226,1550000.0
2005-02-28 10:15:00,7.333,7.333,7.221,7.284,350000.0
2005-02-28 10:20:00,7.305,7.332,7.178,7.332,1350000.0
2005-02-28 10:25:00,7.207,7.343,7.164,7.228,1400000.0
2005-02-28 10:30:00,7.258,7.354,7.19,7.312,2000000.0
2005-02-28 10:35:00,7.238,7.364,7.22,7.22,1050000.0
2005-02-28 10:40:00,7.327,7.366,7.22,7.327,2550000.0
2005-02-28 10:45:00,7.308,7.378,7.216,7.365,1200000.0
2005-02-28 10:50:00,7.316,7.353,7.198,7.312,1500000.0
2005-02-28 10:55:00,7.31,7.353,7.194,7.206,1650000.0
2005-02-28 11:00:00,7.266,7.346,7.201,7.346,750000.0
2005-02-28 11:05:00,7.318,7.347,7.219,7.219,350000.0
2005-02-28 11:10:00,7.213,7.341,7.197,7.341,1800000.0
2005-02-28 11:15:00,7.261,7.365,7.237,7.346,1400000.0
2005-02-28 11:20:00,7.296,7.373,7.131,7.279,2300000.0
2005-02-28 11:25:00,7.223,7.352,7.157,7.239,1900000.0
2005-02-28 11:30:00,7.183,7.306,7.183,7.259,350000.0
2005-02-28 11:35:00,7.282,7.316,7.177,7.283,850000.0
2005-02-28 11:40:00,7.233,7.319,7.199,7.308,750000.0
2005-02-28 11:45:00,7.271,7.312,7.158,7.253,1650000.0
2005-02-28 11:50:00,7.263,7.324,7.187,7.24,1200000.0
2005-02-28 11:55:00,7.274,7.344,7.211,7.262,1600000.0
2005-02-28 12:00:00,7.291,7.334,7.198,7.217,1750000.0
2005-02-28 12:05:00,7.229,7.315,7.226,7.259,350000.0
2005-02-28 12:10:00,7.298,7.329,7.171,7.221,1700000.0
2005-02-28 12:15:00,7.251,7.329,7.197,7.324,800000.0
2005-02-28 12:30:00,7.211,7.334,7.187,7.208,1350000.0
2005-02-28 12:35:00,7.298,7.343,7.207,7.275,1300000.0
2005-02-28 12:40:00,7.27,7.346,7.157,7.246,1950000.0
2005-02-28 12:45:00,7.216,7.335,7.207,7.207,500000.0
2005-02-28 12:50:00,7.226,7.357,7.226,7.287,1450000.0
2005-02-28 12:55:00,7.275,7.342,7.198,7.227,800000.0
2005-02-28 13:00:00,7.271,7.378,7.224,7.224,450000.0
2005-02-28 13:05:00,7.352,7.352,7.237,7.239,450000.0
2005-02-28 13:10:00,7.306,7.358,7.208,7.336,2250000.0
2005-02-28 13:20:00,7.247,7.335,7.197,7.252,950000.0
2005-02-28 13:25:00,7.341,7.36,7.212,7.318,350000.0
2005-02-28 13:35:00,7.296,7.352,7.223,7.276,750000.0
2005-02-28 13:40:00,7.293,7.302,7.213,7.296,350000.0
2005-02-28 13:45:00,7.234,7.344,7.198,7.301,1200000.0
2005-02-28 13:50:00,7.25,7.343,7.218,7.321,800000.0
2005-02-28 13:55:00,7.226,7.338,7.159,7.159,400000.0
2005-02-28 14:00:00,7.219,7.281,7.148,7.281,400000.0
2005-02-28 14:05:00,7.267,7.327,7.136,7.208,1350000.0
2005-02-28 14:10:00,7.26,7.323,7.228,7.322,850000.0
2005-02-28 14:15:00,7.181,7.324,7.181,7.311,1900000.0
2005-02-28 14:20:00,7.246,7.333,7.246,7.325,800000.0
2005-02-28 14:25:00,7.25,7.313,7.232,7.246,350000.0
2005-02-28 14:30:00,7.252,7.361,7.221,7.253,900000.0
2005-02-28 14:35:00,7.302,7.316,7.179,7.316,950000.0
2005-02-28 14:40:00,7.286,7.317,7.183,7.317,500000.0
2005-02-28 14:45:00,7.283,7.316,7.191,7.291,350000.0
2005-02-28 14:50:00,7.28,7.28,7.131,7.205,900000.0
2005-02-28 15:05:00,7.185,7.349,7.181,7.234,550000.0
2005-02-28 15:10:00,7.222,7.321,7.187,7.291,950000.0
2005-02-28 15:20:00,7.239,7.323,7.201,7.312,1850000.0
2005-02-28 15:25:00,7.319,7.346,7.198,7.221,2000000.0
2005-02-28 15:30:00,7.268,7.35,7.115,7.115,2200000.0
2005-02-28 15:35:00,7.216,7.333,7.145,7.23,2100000.0
2005-02-28 15:40:00,7.181,7.314,7.127,7.298,2000000.0
2005-02-28 15:45:00,7.313,7.336,7.165,7.336,2100000.0
2005-02-28 15:50:00,7.225,7.375,7.188,7.338,2200000.0
2005-02-28 15:55:00,7.243,7.399,7.192,7.273,2350000.0
2005-02-28 16:00:00,7.318,7.413,7.189,7.313,2450000.0
2005-02-28 16:05:00,7.236,7.397,7.216,7.359,2100000.0
2005-02-28 16:10:00,7.337,7.392,7.181,7.251,2300000.0
2005-02-28 16:15:00,7.344,7.385,7.207,7.283,2050000.0
2005-02-28 16:20:00,7.36,7.401,7.227,7.357,2450000.0
2005-02-28 16:25:00,7.328,7.358,7.201,7.322,1550000.0
2005-02-28 16:30:00,7.247,7.351,7.133,7.342,2000000.0
2005-02-28 16:35:00,7.249,7.38,7.174,7.32,2000000.0
2005-02-28 16:40:00,7.237,7.34,7.168,7.206,1700000.0
2005-02-28 16:45:00,7.208,7.372,7.208,7.231,2300000.0
2005-02-28 16:50:00,7.257,7.35,7.208,7.209,1750000.0
2005-02-28 16:55:00,7.29,7.333,7.198,7.223,2150000.0
2005-02-28 17:00:00,7.323,7.323,7.171,7.24,2100000.0
2005-02-28 17:05:00,7.302,7.333,7.14,7.229,2050000.0
2005-02-28 17:10:00,7.288,7.378,7.155,7.289,2150000.0
2005-02-28 17:15:00,7.205,7.32,7.192,7.311,1250000.0
2005-02-28 17:20:00,7.309,7.313,7.175,7.216,1350000.0
2005-02-28 17:25:00,7.298,7.341,7.191,7.303,2300000.0
2005-02-28 17:30:00,7.188,7.365,7.188,7.338,1700000.0
2005-02-28 17:35:00,7.272,7.343,7.173,7.207,1700000.0
2005-02-28 17:40:00,7.198,7.391,7.176,7.294,2100000.0
2005-02-28 17:45:00,7.219,7.334,7.183,7.305,1400000.0
2005-02-28 17:50:00,7.321,7.37,7.173,7.334,2300000.0
2005-02-28 17:55:00,7.25,7.348,7.218,7.342,1950000.0
2005-02-28 18:00:00,7.241,7.352,7.22,7.278,1650000.0
2005-02-28 18:05:00,7.252,7.336,7.166,7.336,1700000.0
2005-02-28 18:10:00,7.308,7.344,7.187,7.288,1450000.0
2005-02-28 18:15:00,7.222,7.341,7.206,7.304,1200000.0
2005-02-28 18:20:00,7.239,7.343,7.195,7.31,1600000.0
2005-02-28 18:25:00,7.242,7.325,7.176,7.312,1850000.0
2005-02-28 18:30:00,7.299,7.342,7.182,7.321,1950000.0
2005-02-28 18:35:00,7.233,7.319,7.157,7.287,1750000.0
2005-02-28 18:40:00,7.293,7.312,7.171,7.236,2200000.0
2005-02-28 18:45:00,7.187,7.311,7.129,7.239,1200000.0
2005-02-28 18:50:00,7.242,7.319,7.159,7.309,1700000.0
2005-02-28 18:55:00,7.201,7.312,7.153,7.246,2000000.0
2005-02-28 19:00:00,7.223,7.303,7.147,7.289,2000000.0
2005-02-28 19:05:00,7.264,7.293,7.144,7.211,1950000.0
2005-02-28 19:10:00,7.263,7.289,7.151,7.151,950000.0
2005-02-28 19:15:00,7.285,7.305,7.168,7.294,1450000.0
2005-02-28 19:20:00,7.264,7.298,7.114,7.197,1850000.0
2005-02-28 19:25:00,7.267,7.286,7.136,7.266,1250000.0
2005-02-28 19:30:00,7.243,7.29,7.098,7.167,1650000.0
2005-02-28 19:35:00,7.214,7.243,7.115,7.176,1300000.0
2005-02-28 19:40:00,7.267,7.325,7.153,7.253,1900000.0
2005-02-28 19:45:00,7.169,7.297,7.149,7.187,1450000.0
2005-02-28 19:50:00,7.269,7.306,7.154,7.258,1850000.0
2005-02-28 19:55:00,7.15,7.338,7.15,7.287,2150000.0
2005-02-28 20:00:00,7.194,7.316,7.141,7.216,1900000.0
2005-02-28 20:05:00,7.275,7.293,7.138,7.138,1450000.0
2005-02-28 20:10:00,7.135,7.302,7.134,7.27,1100000.0
2005-02-28 20:15:00,7.148,7.316,7.148,7.152,1750000.0
2005-02-28 20:20:00,7.215,7.338,7.146,7.233,1750000.0
2005-02-28 20:25:00,7.338,7.339,7.187,7.209,1800000.0
2005-02-28 20:30:00,7.275,7.321,7.189,7.321,600000.0
2005-02-28 20:35:00,7.274,7.285,7.173,7.256,650000.0
2005-02-28 20:45:00,7.285,7.285,7.193,7.229,200000.0
2005-02-28 21:10:00,7.191,7.268,7.184,7.254,250000.0
2005-02-28 21:15:00,7.249,7.304,7.249,7.257,200000.0
2005-02-28 21:35:00,7.265,7.265,7.173,7.209,200000.0
2005-02-28 21:45:00,7.265,7.265,7.173,7.209,200000.0
2005-02-28 22:00:00,7.256,7.266,7.156,7.214,400000.0
2005-02-28 22:05:00,7.255,7.276,7.163,7.214,500000.0
2005-02-28 22:10:00,7.255,7.255,7.15,7.186,200000.0
2005-02-28 22:15:00,7.254,7.254,7.163,7.163,300000.0
2005-02-28 22:25:00,7.244,7.281,7.194,7.262,550000.0
2005-02-28 22:30:00,7.191,7.268,7.184,7.254,250000.0
2005-02-28 22:50:00,7.257,7.257,7.156,7.195,200000.0
2005-02-28 23:00:00,7.264,7.264,7.18,7.214,200000.0
2005-02-28 23:10:00,7.257,7.257,7.156,7.195,200000.0
2005-02-28 23:30:00,7.247,7.247,7.146,7.185,200000.0
2005-02-28 23:35:00,7.233,7.233,7.132,7.173,200000.0
2005-03-01 00:00:00,7.208,7.278,7.181,7.181,300000.0
2005-03-01 00:05:00,7.22,7.244,7.158,7.231,200000.0
2005-03-01 00:10:00,7.207,7.237,7.148,7.237,250000.0
2005-03-01 00:15:00,7.154,7.236,7.154,7.236,150000.0
2005-03-01 00:25:00,7.256,7.256,7.148,7.17,300000.0
2005-03-01 00:35:00,7.183,7.27,7.14,7.232,350000.0
2005-03-01 00:40:00,7.24,7.26,7.142,7.185,400000.0
2005-03-01 01:25:00,7.227,7.283,7.227,7.246,200000.0
2005-03-01 01:30:00,7.248,7.285,7.173,7.243,200000.0
2005-03-01 01:45:00,7.139,7.247,7.139,7.195,350000.0
2005-03-01 01:50:00,7.257,7.257,7.173,7.205,200000.0
2005-03-01 02:00:00,7.245,7.266,7.135,7.214,700000.0
2005-03-01 02:05:00,7.254,7.254,7.155,7.187,1000000.0
2005-03-01 02:10:00,7.201,7.307,7.186,7.254,1250000.0
2005-03-01 02:15:00,7.227,7.291,7.159,7.178,350000.0
2005-03-01 02:20:00,7.255,7.255,7.163,7.199,250000.0
2005-03-01 02:25:00,7.255,7.255,7.163,7.199,200000.0
2005-03-01 02:30:00,7.168,7.285,7.168,7.269,350000.0
2005-03-01 02:40:00,7.286,7.286,7.14,7.199,700000.0
2005-03-01 02:45:00,7.255,7.255,7.163,7.255,250000.0
2005-03-01 02:50:00,7.171,7.226,7.162,7.169,400000.0
2005-03-01 02:55:00,7.181,7.288,7.169,7.249,1050000.0
2005-03-01 03:00:00,7.284,7.299,7.174,7.174,550000.0
2005-03-01 03:05:00,7.264,7.275,7.155,7.195,600000.0
2005-03-01 03:10:00,7.16,7.294,7.137,7.268,450000.0
2005-03-01 03:15:00,7.296,7.296,7.138,7.284,750000.0
2005-03-01 03:20:00,7.225,7.298,7.164,7.209,300000.0
2005-03-01 03:25:00,7.169,7.263,7.169,7.263,400000.0
2005-03-01 03:30:00,7.278,7.278,7.184,7.225,450000.0
2005-03-01 03:35:00,7.267,7.347,7.159,7.257,650000.0
2005-03-01 03:45:00,7.225,7.242,7.168,7.242,500000.0
2005-03-01 03:50:00,7.174,7.294,7.153,7.153,550000.0
2005-03-01 03:55:00,7.255,7.255,7.139,7.243,500000.0
2005-03-01 04:00:00,7.258,7.289,7.17,7.289,950000.0
2005-03-01 04:05:00,7.245,7.245,7.153,7.189,600000.0
2005-03-01 04:10:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:15:00,7.227,7.245,7.153,7.159,450000.0
2005-03-01 04:20:00,7.243,7.248,7.143,7.234,600000.0
2005-03-01 04:25:00,7.16,7.279,7.16,7.279,100000.0
2005-03-01 04:30:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:35:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 04:40:00,7.204,7.251,7.153,7.245,450000.0
2005-03-01 04:45:00,7.248,7.283,7.131,7.163,800000.0
2005-03-01 04:50:00,7.251,7.251,7.143,7.227,300000.0
2005-03-01 04:55:00,7.155,7.244,7.155,7.161,250000.0
2005-03-01 05:00:00,7.189,7.248,7.148,7.148,700000.0
2005-03-01 05:05:00,7.224,7.274,7.143,7.221,850000.0
2005-03-01 05:10:00,7.21,7.262,7.111,7.262,500000.0
2005-03-01 05:15:00,7.245,7.245,7.153,7.189,200000.0
2005-03-01 05:20:00,7.225,7.236,7.133,7.143,450000.0
2005-03-01 05:25:00,7.143,7.284,7.143,7.158,700000.0
2005-03-01 05:30:00,7.12,7.281,7.08,7.24,700000.0
2005-03-01 05:35:00,7.232,7.245,7.153,7.189,450000.0
2005-03-01 05:40:00,7.241,7.276,7.188,7.276,150000.0
2005-03-01 05:45:00,7.245,7.245,7.143,7.179,400000.0
2005-03-01 05:50:00,7.238,7.261,7.131,7.2,850000.0
2005-03-01 05:55:00,7.247,7.247,7.138,7.212,350000.0
2005-03-01 06:00:00,7.203,7.265,7.14,7.169,550000.0
2005-03-01 06:05:00,7.258,7.273,7.125,7.231,750000.0
2005-03-01 06:10:00,7.231,7.236,7.23,7.23,350000.0
2005-03-01 06:15:00,7.223,7.264,7.137,7.264,400000.0
2005-03-01 06:20:00,7.227,7.227,7.126,7.165,200000.0
2005-03-01 06:30:00,7.237,7.237,7.153,7.185,200000.0
2005-03-01 06:35:00,7.235,7.235,7.143,7.209,400000.0
2005-03-01 06:40:00,7.201,7.241,7.143,7.179,500000.0
2005-03-01 06:45:00,7.24,7.27,7.128,7.265,900000.0
2005-03-01 06:50:00,7.257,7.257,7.207,7.207,200000.0
2005-03-01 06:55:00,7.237,7.237,7.152,7.185,200000.0
2005-03-01 07:00:00,7.237,7.272,7.148,7.272,300000.0
2005-03-01 07:05:00,7.222,7.274,7.111,7.215,1150000.0
2005-03-01 07:15:00,7.237,7.268,7.174,7.232,500000.0
2005-03-01 07:30:00,7.228,7.228,7.228,7.228,50000.0
2005-03-01 07:35:00,7.213,7.247,7.139,7.247,250000.0
2005-03-01 07:40:00,7.256,7.271,7.129,7.19,850000.0
2005-03-01 07:45:00,7.242,7.258,7.154,7.223,300000.0
2005-03-01 07:50:00,7.174,7.282,7.127,7.198,1200000.0
2005-03-01 07:55:00,7.208,7.208,7.153,7.203,200000.0
2005-03-01 08:00:00,7.199,7.282,7.148,7.237,1550000.0
2005-03-01 08:05:00,7.178,7.281,7.146,7.165,1050000.0
2005-03-01 08:10:00,7.246,7.279,7.146,7.178,400000.0
2005-03-01 08:15:00,7.164,7.305,7.152,7.189,1950000.0
2005-03-01 08:20:00,7.282,7.328,7.133,7.287,1750000.0
2005-03-01 08:25:00,7.16,7.291,7.107,7.233,750000.0
2005-03-01 08:30:00,7.164,7.274,7.138,7.181,1100000.0
2005-03-01 08:35:00,7.248,7.304,7.168,7.185,650000.0
2005-03-01 08:40:00,7.215,7.271,7.183,7.238,600000.0
2005-03-01 08:45:00,7.243,7.272,7.118,7.203,1300000.0
2005-03-01 08:50:00,7.253,7.274,7.183,7.183,750000.0
2005-03-01 08:55:00,7.271,7.272,7.129,7.224,750000.0
2005-03-01 09:00:00,7.217,7.273,7.133,7.269,1000000.0
2005-03-01 09:05:00,7.203,7.269,7.131,7.156,1250000.0
2005-03-01 09:10:00,7.184,7.264,7.133,7.264,450000.0
2005-03-01 09:15:00,7.188,7.271,7.158,7.26,800000.0
2005-03-01 09:20:00,7.193,7.274,7.137,7.193,1100000.0
2005-03-01 09:25:00,7.188,7.274,7.148,7.232,600000.0
2005-03-01 09:30:00,7.213,7.266,7.136,7.239,550000.0
2005-03-01 09:35:00,7.224,7.274,7.136,7.258,900000.0
2005-03-01 09:40:00,7.161,7.286,7.13,7.171,1850000.0
2005-03-01 09:45:00,7.121,7.261,7.118,7.229,700000.0
2005-03-01 09:50:00,7.18,7.269,7.12,7.127,1250000.0
2005-03-01 09:55:00,7.221,7.27,7.1,7.267,1650000.0
2005-03-01 10:00:00,7.218,7.243,7.13,7.157,400000.0
2005-03-01 10:05:00,7.193,7.274,7.129,7.274,700000.0
2005-03-01 10:10:00,7.268,7.271,7.127,7.246,1400000.0
2005-03-01 10:15:00,7.273,7.273,7.112,7.249,1600000.0
2005-03-01 10:20:00,7.163,7.267,7.126,7.225,1400000.0
2005-03-01 10:25:00,7.263,7.263,7.128,7.168,700000.0
2005-03-01 10:30:00,7.125,7.243,7.123,7.229,1050000.0
2005-03-01 10:35:00,7.144,7.264,7.12,7.12,1550000.0
2005-03-01 10:40:00,7.227,7.237,7.126,7.236,550000.0
2005-03-01 10:45:00,7.168,7.259,7.12,7.259,450000.0
2005-03-01 10:50:00,7.214,7.259,7.119,7.226,1200000.0
2005-03-01 10:55:00,7.189,7.252,7.106,7.177,1200000.0
2005-03-01 11:00:00,7.168,7.254,7.117,7.148,350000.0
2005-03-01 11:05:00,7.149,7.251,7.128,7.251,350000.0
2005-03-01 11:10:00,7.213,7.251,7.118,7.251,500000.0
2005-03-01 11:15:00,7.142,7.253,7.118,7.253,550000.0
2005-03-01 11:25:00,7.134,7.267,7.108,7.189,2300000.0
2005-03-01 11:30:00,7.242,7.292,7.158,7.218,1050000.0
2005-03-01 11:40:00,7.173,7.269,7.107,7.233,1900000.0
2005-03-01 11:45:00,7.147,7.282,7.108,7.238,1350000.0
2005-03-01 11:50:00,7.228,7.284,7.137,7.283,1250000.0
2005-03-01 11:55:00,7.219,7.284,7.095,7.2,1150000.0
2005-03-01 12:00:00,7.159,7.253,7.154,7.229,550000.0
2005-03-01 12:05:00,7.24,7.269,7.141,7.177,700000.0
2005-03-01 12:10:00,7.149,7.253,7.053,7.227,1050000.0
2005-03-01 12:15:00,7.178,7.24,7.105,7.131,450000.0
2005-03-01 12:20:00,7.168,7.264,7.101,7.207,1400000.0
2005-03-01 12:25:00,7.221,7.258,7.134,7.229,550000.0
2005-03-01 12:30:00,7.236,7.236,7.105,7.105,250000.0
2005-03-01 12:35:00,7.251,7.252,7.1,7.197,800000.0
2005-03-01 12:40:00,7.165,7.213,7.072,7.089,450000.0
2005-03-01 12:45:00,7.148,7.25,7.085,7.199,1300000.0
2005-03-01 12:50:00,7.094,7.299,7.065,7.192,1450000.0
2005-03-01 12:55:00,7.191,7.301,7.119,7.147,1700000.0
2005-03-01 13:00:00,7.23,7.246,7.124,7.174,500000.0
2005-03-01 13:05:00,7.262,7.262,7.115,7.129,1350000.0
2005-03-01 13:15:00,7.159,7.251,7.097,7.168,800000.0
2005-03-01 13:25:00,7.216,7.23,7.096,7.121,400000.0
2005-03-01 13:35:00,7.156,7.212,7.07,7.172,750000.0
2005-03-01 13:50:00,7.24,7.263,7.123,7.177,800000.0
2005-03-01 13:55:00,7.194,7.318,7.123,7.159,1350000.0
2005-03-01 14:00:00,7.202,7.253,7.126,7.234,1100000.0
2005-03-01 14:05:00,7.218,7.237,7.114,7.121,900000.0
2005-03-01 14:10:00,7.11,7.243,7.099,7.127,1550000.0
2005-03-01 14:15:00,7.128,7.255,7.097,7.206,450000.0
2005-03-01 14:20:00,7.209,7.247,7.103,7.244,1250000.0
2005-03-01 14:25:00,7.19,7.249,7.064,7.159,1150000.0
2005-03-01 14:30:00,7.142,7.286,7.103,7.112,2200000.0
2005-03-01 14:35:00,7.102,7.243,7.044,7.134,1450000.0
2005-03-01 14:40:00,7.186,7.254,7.113,7.212,1750000.0
2005-03-01 14:45:00,7.222,7.251,7.145,7.151,350000.0
2005-03-01 14:55:00,7.251,7.263,7.163,7.26,450000.0
2005-03-01 15:00:00,7.163,7.293,7.126,7.163,1950000.0
2005-03-01 15:05:00,7.148,7.273,7.11,7.233,1300000.0
2005-03-01 15:10:00,7.178,7.267,7.125,7.174,400000.0
2005-03-01 15:15:00,7.185,7.264,7.132,7.203,1100000.0
2005-03-01 15:20:00,7.151,7.263,7.11,7.246,1850000.0
2005-03-01 15:25:00,7.243,7.285,7.104,7.245,1900000.0
2005-03-01 15:30:00,7.21,7.28,7.097,7.097,2200000.0
2005-03-01 15:35:00,7.198,7.285,7.124,7.124,2000000.0
2005-03-01 15:40:00,7.134,7.278,7.128,7.253,2000000.0
2005-03-01 15:45:00,7.253,7.258,7.085,7.252,2100000.0
2005-03-01 15:50:00,7.166,7.27,7.094,7.249,2200000.0
2005-03-01 15:55:00,7.122,7.299,7.122,7.204,2350000.0
2005-03-01 16:00:00,7.219,7.312,7.091,7.224,2450000.0
2005-03-01 16:05:00,7.254,7.267,7.095,7.235,1950000.0
2005-03-01 16:10:00,7.209,7.281,7.098,7.193,2300000.0
2005-03-01 16:15:00,7.248,7.283,7.099,7.229,1950000.0
2005-03-01 16:20:00,7.267,7.316,7.097,7.275,2450000.0
2005-03-01 16:25:00,7.248,7.279,7.131,7.147,1550000.0
2005-03-01 16:30:00,7.133,7.273,7.093,7.248,1750000.0
2005-03-01 16:35:00,7.172,7.303,7.091,7.247,2450000.0
2005-03-01 16:40:00,7.147,7.301,7.14,7.145,1600000.0
2005-03-01 16:45:00,7.124,7.32,7.114,7.148,2300000.0
2005-03-01 16:50:00,7.174,7.312,7.091,7.091,1850000.0
2005-03-01 16:55:00,7.18,7.247,7.082,7.151,2150000.0
2005-03-01 17:00:00,7.257,7.257,7.097,7.158,1700000.0
2005-03-01 17:05:00,7.218,7.27,7.066,7.157,2050000.0
2005-03-01 17:10:00,7.2,7.254,7.057,7.188,2150000.0
2005-03-01 17:15:00,7.108,7.221,7.075,7.194,1700000.0
2005-03-01 17:20:00,7.214,7.31,7.091,7.156,1450000.0
2005-03-01 17:25:00,7.147,7.265,7.109,7.25,1900000.0
2005-03-01 17:30:00,7.099,7.308,7.089,7.272,2300000.0
2005-03-01 17:35:00,7.184,7.246,7.102,7.132,2250000.0
2005-03-01 17:40:00,7.136,7.258,7.075,7.174,2350000.0
2005-03-01 17:45:00,7.11,7.246,7.082,7.204,1800000.0
2005-03-01 17:50:00,7.198,7.247,7.041,7.223,2300000.0
2005-03-01 17:55:00,7.105,7.227,7.059,7.2,1950000.0
2005-03-01 18:00:00,7.139,7.251,7.099,7.154,2050000.0
2005-03-01 18:05:00,7.146,7.234,7.07,7.127,1800000.0
2005-03-01 18:10:00,7.133,7.254,7.047,7.213,1900000.0
2005-03-01 18:15:00,7.104,7.26,7.08,7.174,1450000.0
2005-03-01 18:20:00,7.101,7.201,7.044,7.192,1750000.0
2005-03-01 18:25:00,7.114,7.217,7.033,7.207,2150000.0
2005-03-01 18:30:00,7.161,7.211,7.017,7.205,1950000.0
2005-03-01 18:35:00,7.145,7.235,7.063,7.157,2250000.0
2005-03-01 18:40:00,7.183,7.21,7.043,7.111,2200000.0
2005-03-01 18:45:00,7.066,7.199,7.007,7.135,1700000.0
2005-03-01 18:50:00,7.138,7.193,7.059,7.071,1450000.0
2005-03-01 18:55:00,7.039,7.174,7.022,7.107,2000000.0
2005-03-01 19:00:00,7.071,7.163,7.002,7.142,1900000.0
2005-03-01 19:05:00,7.168,7.171,6.999,7.086,1750000.0
2005-03-01 19:10:00,7.096,7.198,7.041,7.163,1200000.0
2005-03-01 19:15:00,7.075,7.196,7.028,7.17,1850000.0
2005-03-01 19:20:00,7.148,7.186,7.057,7.151,1300000.0
2005-03-01 19:25:00,7.063,7.197,7.04,7.103,900000.0
2005-03-01 19:30:00,7.156,7.193,6.989,7.078,1400000.0
2005-03-01 19:35:00,7.152,7.181,7.037,7.181,600000.0
2005-03-01 19:40:00,7.056,7.175,7.056,7.161,1000000.0
2005-03-01 19:45:00,7.108,7.181,7.041,7.068,850000.0
2005-03-01 19:50:00,7.075,7.183,7.049,7.181,900000.0
2005-03-01 19:55:00,7.087,7.094,7.087,7.094,100000.0
2005-03-01 20:00:00,7.09,7.185,7.078,7.172,750000.0
2005-03-01 20:05:00,7.158,7.181,7.053,7.143,750000.0
2005-03-01 20:10:00,7.195,7.195,7.065,7.176,1100000.0
2005-03-01 20:15:00,7.079,7.195,7.054,7.135,750000.0
2005-03-01 20:20:00,7.193,7.212,7.038,7.166,1400000.0
2005-03-01 20:25:00,7.129,7.194,7.053,7.194,750000.0
2005-03-01 20:30:00,7.016,7.163,7.016,7.163,750000.0
2005-03-01 20:35:00,7.145,7.145,7.053,7.089,200000.0
2005-03-01 20:40:00,7.154,7.154,7.071,7.136,250000.0
2005-03-01 20:45:00,7.167,7.167,7.082,7.115,200000.0
2005-03-01 21:00:00,7.153,7.153,7.053,7.093,200000.0
2005-03-01 21:25:00,7.106,7.143,7.057,7.057,150000.0
2005-03-01 21:35:00,7.135,7.135,7.043,7.079,200000.0
2005-03-01 22:30:00,7.053,7.138,7.041,7.128,250000.0
2005-03-01 23:00:00,7.072,7.155,7.072,7.144,250000.0
2005-03-01 23:10:00,7.147,7.147,7.062,7.095,200000.0
2005-03-01 23:30:00,7.131,7.133,7.131,7.133,100000.0
2005-03-01 23:50:00,7.163,7.163,7.08,7.113,200000.0
2005-03-02 00:00:00,7.21,7.35,7.06,7.3,100000.0
2005-03-02 00:10:00,7.143,7.143,7.141,7.141,100000.0
2005-03-02 00:15:00,7.143,7.143,7.043,7.083,200000.0
2005-03-02 00:50:00,7.154,7.154,7.071,7.103,200000.0
2005-03-02 00:55:00,7.145,7.145,7.053,7.089,200000.0
2005-03-02 02:00:00,7.156,7.156,7.072,7.105,200000.0
2005-03-02 02:05:00,7.154,7.154,7.071,7.103,200000.0
2005-03-02 02:10:00,7.145,7.156,7.045,7.105,400000.0
2005-03-02 02:20:00,7.156,7.194,7.118,7.131,400000.0
2005-03-02 02:30:00,7.156,7.156,7.072,7.105,200000.0
2005-03-02 02:35:00,7.14,7.14,7.068,7.068,100000.0
2005-03-02 02:40:00,7.145,7.187,7.038,7.187,800000.0
2005-03-02 02:50:00,7.145,7.145,7.053,7.089,200000.0
2005-03-02 03:00:00,7.185,7.185,7.042,7.083,500000.0
2005-03-02 03:05:00,7.083,7.183,7.053,7.071,650000.0
2005-03-02 03:10:00,7.069,7.167,7.069,7.143,150000.0
2005-03-02 03:15:00,7.151,7.183,7.064,7.178,1150000.0
2005-03-02 03:20:00,7.163,7.181,7.048,7.064,650000.0
2005-03-02 03:25:00,7.064,7.159,7.064,7.064,650000.0
2005-03-02 03:30:00,7.158,7.158,7.064,7.105,850000.0
2005-03-02 03:35:00,7.183,7.183,7.077,7.137,500000.0
2005-03-02 03:40:00,7.135,7.135,7.043,7.115,300000.0
2005-03-02 03:45:00,7.105,7.148,7.04,7.122,650000.0
2005-03-02 03:50:00,7.054,7.174,7.033,7.091,1050000.0
2005-03-02 03:55:00,7.13,7.178,7.056,7.142,800000.0
2005-03-02 04:00:00,7.143,7.193,7.077,7.135,500000.0
2005-03-02 04:05:00,7.148,7.148,7.063,7.095,200000.0
2005-03-02 04:10:00,7.133,7.148,7.034,7.13,550000.0
2005-03-02 04:15:00,7.075,7.129,7.023,7.129,850000.0
2005-03-02 04:20:00,7.135,7.135,7.033,7.069,450000.0
2005-03-02 04:25:00,7.006,7.111,7.006,7.033,350000.0
2005-03-02 04:30:00,7.136,7.136,7.025,7.051,500000.0
2005-03-02 04:35:00,7.065,7.164,7.033,7.069,500000.0
2005-03-02 04:45:00,7.134,7.141,7.029,7.069,650000.0
2005-03-02 04:50:00,7.137,7.208,7.042,7.14,900000.0
2005-03-02 04:55:00,7.154,7.154,7.044,7.079,400000.0
2005-03-02 05:00:00,7.077,7.169,7.019,7.053,600000.0
2005-03-02 05:05:00,7.109,7.191,7.067,7.117,950000.0
2005-03-02 05:10:00,7.107,7.163,7.023,7.156,500000.0
2005-03-02 05:15:00,7.139,7.139,7.06,7.093,200000.0
2005-03-02 05:20:00,7.145,7.145,7.053,7.089,200000.0
2005-03-02 05:25:00,7.125,7.125,7.033,7.069,200000.0
2005-03-02 05:30:00,7.126,7.164,7.033,7.117,1000000.0
2005-03-02 05:35:00,7.107,7.136,7.052,7.084,300000.0
2005-03-02 05:40:00,7.131,7.166,7.033,7.033,400000.0
2005-03-02 05:45:00,7.135,7.135,7.043,7.079,200000.0
2005-03-02 05:50:00,7.124,7.163,7.039,7.097,1200000.0
2005-03-02 05:55:00,7.085,7.151,7.048,7.138,550000.0
2005-03-02 06:00:00,7.123,7.183,7.04,7.04,300000.0
2005-03-02 06:05:00,7.146,7.147,7.068,7.147,300000.0
2005-03-02 06:10:00,7.117,7.117,7.049,7.081,350000.0
2005-03-02 06:15:00,7.138,7.171,7.043,7.094,800000.0
2005-03-02 06:25:00,7.135,7.159,7.043,7.152,700000.0
2005-03-02 06:30:00,7.13,7.143,7.04,7.093,300000.0
2005-03-02 06:35:00,7.172,7.172,7.031,7.079,900000.0
2005-03-02 06:40:00,7.131,7.144,7.1,7.144,300000.0
2005-03-02 06:45:00,7.166,7.169,7.034,7.147,750000.0
2005-03-02 06:50:00,7.181,7.181,7.127,7.127,150000.0
2005-03-02 06:55:00,7.157,7.157,7.008,7.127,600000.0
2005-03-02 07:00:00,7.145,7.162,7.053,7.077,450000.0
2005-03-02 07:10:00,7.146,7.184,7.074,7.181,250000.0
2005-03-02 07:15:00,7.128,7.151,7.064,7.151,150000.0
2005-03-02 07:20:00,7.145,7.145,7.05,7.061,500000.0
2005-03-02 07:25:00,7.051,7.098,7.016,7.098,150000.0
2005-03-02 07:30:00,7.106,7.119,7.036,7.069,350000.0
2005-03-02 07:40:00,7.08,7.142,6.999,7.121,1250000.0
2005-03-02 07:45:00,7.075,7.145,7.034,7.103,550000.0
2005-03-02 07:50:00,7.06,7.152,7.048,7.082,750000.0
2005-03-02 07:55:00,7.14,7.14,7.056,7.08,300000.0
2005-03-02 08:00:00,7.058,7.166,7.034,7.117,1200000.0
2005-03-02 08:05:00,7.066,7.167,7.038,7.049,1550000.0
2005-03-02 08:20:00,7.054,7.187,7.029,7.09,1100000.0
2005-03-02 08:25:00,7.038,7.161,7.031,7.133,1500000.0
2005-03-02 08:30:00,7.146,7.181,7.075,7.123,900000.0
2005-03-02 08:35:00,7.056,7.137,7.056,7.137,100000.0
2005-03-02 08:40:00,7.127,7.164,7.051,7.135,850000.0
2005-03-02 08:45:00,7.143,7.172,7.022,7.117,850000.0
2005-03-02 08:50:00,6.997,7.178,6.997,7.094,1050000.0
2005-03-02 08:55:00,7.092,7.208,7.06,7.118,750000.0
2005-03-02 09:00:00,7.107,7.148,7.0,7.063,1100000.0
2005-03-02 09:05:00,6.996,7.15,6.986,7.036,950000.0
2005-03-02 09:10:00,7.126,7.144,7.013,7.144,800000.0
2005-03-02 09:15:00,7.088,7.16,7.027,7.117,900000.0
2005-03-02 09:20:00,7.078,7.172,7.034,7.086,1100000.0
2005-03-02 09:25:00,7.151,7.172,7.012,7.124,1550000.0
2005-03-02 09:30:00,7.042,7.15,7.003,7.126,1350000.0
2005-03-02 09:35:00,7.05,7.125,6.996,7.118,450000.0
2005-03-02 09:40:00,7.036,7.161,6.997,7.052,1250000.0
2005-03-02 09:45:00,7.05,7.151,6.981,7.036,1100000.0
2005-03-02 09:50:00,7.146,7.15,6.975,7.098,1150000.0
2005-03-02 09:55:00,7.091,7.134,6.957,7.112,2150000.0
2005-03-02 10:00:00,7.104,7.126,6.957,7.022,2200000.0
2005-03-02 10:05:00,7.017,7.167,6.989,7.118,1150000.0
2005-03-02 10:10:00,7.095,7.119,6.972,7.086,1950000.0
2005-03-02 10:20:00,7.012,7.131,6.946,7.119,2300000.0
2005-03-02 10:25:00,7.001,7.114,6.968,7.081,2400000.0
2005-03-02 10:30:00,7.028,7.114,6.963,7.072,2000000.0
2005-03-02 10:35:00,7.001,7.109,6.931,6.941,1450000.0
2005-03-02 10:40:00,7.056,7.103,6.955,7.059,2200000.0
2005-03-02 10:45:00,7.054,7.157,6.958,6.978,2150000.0
2005-03-02 10:50:00,7.054,7.113,6.932,7.048,3200000.0
2005-03-02 10:55:00,7.037,7.096,6.887,6.887,2450000.0
2005-03-02 11:00:00,7.049,7.049,6.915,6.958,950000.0
2005-03-02 11:05:00,6.982,7.061,6.905,7.061,800000.0
2005-03-02 11:10:00,7.023,7.069,6.903,7.059,850000.0
2005-03-02 11:15:00,6.945,7.083,6.92,7.083,2150000.0
2005-03-02 11:20:00,7.077,7.084,6.933,6.956,1350000.0
2005-03-02 11:25:00,6.953,7.087,6.931,7.001,850000.0
2005-03-02 11:30:00,7.086,7.114,6.977,6.977,500000.0
2005-03-02 11:35:00,7.042,7.076,6.928,6.968,1600000.0
2005-03-02 11:40:00,6.983,7.069,6.938,7.033,1200000.0
2005-03-02 11:45:00,6.967,7.062,6.928,6.993,1700000.0
2005-03-02 11:50:00,6.917,7.064,6.917,7.013,1850000.0
2005-03-02 11:55:00,6.987,7.097,6.928,6.992,1950000.0
2005-03-02 12:00:00,7.021,7.07,6.928,6.954,2150000.0
2005-03-02 12:05:00,7.03,7.059,6.873,6.979,1500000.0
2005-03-02 12:10:00,6.979,7.069,6.917,6.961,1600000.0
2005-03-02 12:15:00,6.996,7.073,6.927,6.979,800000.0
2005-03-02 12:20:00,6.978,7.078,6.928,7.042,1900000.0
2005-03-02 12:25:00,7.021,7.092,6.906,6.938,2000000.0
2005-03-02 12:30:00,6.951,7.074,6.918,6.946,1200000.0
2005-03-02 12:35:00,7.074,7.074,6.921,7.017,1750000.0
2005-03-02 12:40:00,6.95,7.087,6.95,6.966,1000000.0
2005-03-02 12:45:00,6.966,7.111,6.949,6.982,1850000.0
2005-03-02 12:50:00,6.966,7.084,6.966,7.079,500000.0
2005-03-02 13:00:00,6.92,7.057,6.92,7.017,400000.0
2005-03-02 13:05:00,6.941,7.049,6.941,7.048,400000.0
2005-03-02 13:10:00,7.066,7.082,6.968,6.968,550000.0
2005-03-02 13:15:00,7.0,7.089,6.94,7.089,1200000.0
2005-03-02 13:25:00,6.992,7.094,6.959,6.999,900000.0
2005-03-02 13:30:00,6.949,7.088,6.949,6.98,800000.0
2005-03-02 13:35:00,7.031,7.094,6.959,7.047,1200000.0
2005-03-02 13:40:00,6.976,7.086,6.925,6.994,1600000.0
2005-03-02 13:45:00,6.981,7.095,6.94,7.041,1150000.0
2005-03-02 13:50:00,6.99,7.08,6.958,7.08,850000.0
2005-03-02 13:55:00,7.083,7.101,6.958,6.969,850000.0
2005-03-02 14:00:00,7.094,7.094,6.976,7.078,700000.0
2005-03-02 14:05:00,7.066,7.113,6.96,7.064,1000000.0
2005-03-02 14:10:00,6.975,7.142,6.975,7.03,2050000.0
2005-03-02 14:15:00,6.976,7.15,6.93,6.988,1350000.0
2005-03-02 14:20:00,7.08,7.127,6.986,6.986,450000.0
2005-03-02 14:25:00,7.062,7.117,6.979,7.059,800000.0
2005-03-02 14:30:00,7.047,7.131,6.993,7.08,950000.0
2005-03-02 14:45:00,7.089,7.089,6.946,6.956,500000.0
2005-03-02 14:50:00,7.027,7.112,6.971,7.015,1300000.0
2005-03-02 14:55:00,7.063,7.122,6.973,7.096,2400000.0
2005-03-02 15:00:00,6.973,7.126,6.907,6.941,1450000.0
2005-03-02 15:20:00,6.961,7.079,6.921,7.049,1850000.0
2005-03-02 15:25:00,7.117,7.147,6.997,7.092,2000000.0
2005-03-02 15:30:00,7.09,7.178,6.965,6.979,2200000.0
2005-03-02 15:35:00,7.053,7.138,7.006,7.088,2050000.0
2005-03-02 15:40:00,7.006,7.158,6.977,7.145,2000000.0
2005-03-02 15:45:00,7.153,7.178,7.012,7.132,2100000.0
2005-03-02 15:50:00,7.028,7.139,6.993,7.139,2200000.0
2005-03-02 15:55:00,7.035,7.184,6.981,7.072,2350000.0
2005-03-02 16:00:00,7.103,7.158,6.979,7.103,2450000.0
2005-03-02 16:05:00,7.037,7.149,7.005,7.149,2000000.0
2005-03-02 16:10:00,7.128,7.193,6.996,7.082,2300000.0
2005-03-02 16:15:00,7.135,7.167,6.97,7.121,1950000.0
2005-03-02 16:20:00,7.171,7.2,7.019,7.175,2450000.0
2005-03-02 16:25:00,7.131,7.175,7.031,7.055,1800000.0
2005-03-02 16:30:00,7.044,7.177,7.022,7.167,1700000.0
2005-03-02 16:35:00,7.075,7.252,7.033,7.185,2450000.0
2005-03-02 16:40:00,7.063,7.216,7.027,7.027,1150000.0
2005-03-02 16:45:00,7.058,7.194,7.035,7.064,2300000.0
2005-03-02 16:50:00,7.084,7.188,7.028,7.057,1600000.0
2005-03-02 16:55:00,7.14,7.196,7.046,7.096,2150000.0
2005-03-02 17:00:00,7.161,7.237,7.043,7.105,1700000.0
2005-03-02 17:05:00,7.175,7.238,7.026,7.113,2050000.0
2005-03-02 17:10:00,7.17,7.221,7.0,7.137,2150000.0
2005-03-02 17:15:00,7.044,7.171,7.007,7.126,1850000.0
2005-03-02 17:20:00,7.129,7.205,7.034,7.065,1400000.0
2005-03-02 17:25:00,7.151,7.191,7.067,7.156,1250000.0
2005-03-02 17:30:00,7.059,7.202,7.026,7.163,2300000.0
2005-03-02 17:35:00,7.126,7.189,7.027,7.1,2250000.0
2005-03-02 17:40:00,7.092,7.209,7.034,7.174,2000000.0
2005-03-02 17:45:00,7.088,7.228,7.061,7.186,1800000.0
2005-03-02 17:50:00,7.198,7.212,7.047,7.205,2300000.0
2005-03-02 17:55:00,7.098,7.217,7.079,7.202,1950000.0
2005-03-02 18:00:00,7.111,7.221,7.075,7.134,2050000.0
2005-03-02 18:05:00,7.132,7.255,7.074,7.15,1700000.0
2005-03-02 18:10:00,7.18,7.223,7.101,7.186,900000.0
2005-03-02 18:15:00,7.217,7.217,7.174,7.174,100000.0
2005-03-02 18:20:00,7.138,7.215,7.098,7.21,1750000.0
2005-03-02 18:25:00,7.137,7.227,7.083,7.188,1650000.0
2005-03-02 18:30:00,7.194,7.25,7.107,7.235,1500000.0
2005-03-02 18:35:00,7.153,7.243,7.08,7.221,2250000.0
2005-03-02 18:40:00,7.23,7.264,7.095,7.176,1700000.0
2005-03-02 18:45:00,7.157,7.287,7.076,7.233,1850000.0
2005-03-02 18:50:00,7.156,7.283,7.155,7.159,1950000.0
2005-03-02 18:55:00,7.143,7.269,7.119,7.203,1850000.0
2005-03-02 19:00:00,7.184,7.264,7.126,7.14,1850000.0
2005-03-02 19:05:00,7.235,7.294,7.13,7.203,2000000.0
2005-03-02 19:10:00,7.247,7.284,7.11,7.255,1900000.0
2005-03-02 19:15:00,7.208,7.314,7.158,7.286,1850000.0
2005-03-02 19:20:00,7.261,7.263,7.128,7.177,1300000.0
2005-03-02 19:25:00,7.166,7.3,7.122,7.172,1100000.0
2005-03-02 19:30:00,7.288,7.323,7.148,7.257,1250000.0
2005-03-02 19:35:00,7.221,7.323,7.144,7.188,1350000.0
2005-03-02 19:40:00,7.213,7.307,7.166,7.248,750000.0
2005-03-02 19:45:00,7.185,7.299,7.133,7.247,1050000.0
2005-03-02 19:50:00,7.288,7.288,7.168,7.266,850000.0
2005-03-02 19:55:00,7.144,7.294,7.136,7.252,1250000.0
2005-03-02 20:00:00,7.173,7.275,7.127,7.244,550000.0
2005-03-02 20:05:00,7.278,7.319,7.148,7.24,1150000.0
2005-03-02 20:10:00,7.204,7.256,7.148,7.243,700000.0
2005-03-02 20:15:00,7.199,7.279,7.137,7.137,850000.0
2005-03-02 20:20:00,7.25,7.25,7.122,7.179,600000.0
2005-03-02 20:25:00,7.219,7.256,7.17,7.227,800000.0
2005-03-02 20:30:00,7.192,7.192,7.192,7.192,50000.0
2005-03-02 20:45:00,7.228,7.266,7.149,7.184,450000.0
2005-03-02 21:00:00,7.245,7.245,7.153,7.189,200000.0
2005-03-02 21:20:00,7.154,7.248,7.154,7.248,200000.0
2005-03-02 21:25:00,7.207,7.244,7.158,7.158,150000.0
2005-03-02 22:30:00,7.245,7.245,7.153,7.189,200000.0
2005-03-02 22:35:00,7.225,7.257,7.225,7.235,150000.0
2005-03-02 22:45:00,7.244,7.244,7.161,7.193,200000.0
2005-03-02 22:55:00,7.245,7.245,7.188,7.188,150000.0
2005-03-02 23:10:00,7.245,7.245,7.161,7.195,200000.0
2005-03-02 23:40:00,7.275,7.275,7.209,7.221,300000.0
2005-03-03 00:00:00,7.3,7.37,7.17,7.226,500000.0
2005-03-03 00:05:00,7.254,7.254,7.171,7.203,200000.0
2005-03-03 00:20:00,7.173,7.253,7.159,7.246,250000.0
2005-03-03 00:45:00,7.243,7.243,7.241,7.241,100000.0
2005-03-03 00:50:00,7.277,7.277,7.184,7.184,150000.0
2005-03-03 01:00:00,7.233,7.233,7.134,7.173,200000.0
2005-03-03 01:30:00,7.148,7.148,7.148,7.148,50000.0
2005-03-03 01:35:00,7.238,7.238,7.153,7.223,550000.0
2005-03-03 01:55:00,7.235,7.235,7.143,7.179,200000.0
2005-03-03 02:00:00,7.235,7.269,7.143,7.269,300000.0
2005-03-03 02:05:00,7.235,7.238,7.143,7.238,550000.0
2005-03-03 02:10:00,7.195,7.248,7.122,7.24,750000.0
2005-03-03 02:15:00,7.193,7.285,7.139,7.165,950000.0
2005-03-03 02:20:00,7.295,7.295,7.23,7.239,300000.0
2005-03-03 02:25:00,7.212,7.251,7.136,7.175,550000.0
2005-03-03 02:40:00,7.217,7.268,7.138,7.223,500000.0
2005-03-03 02:45:00,7.257,7.257,7.163,7.199,400000.0
2005-03-03 02:50:00,7.203,7.261,7.203,7.261,100000.0
2005-03-03 02:55:00,7.256,7.256,7.155,7.195,200000.0
2005-03-03 03:00:00,7.285,7.285,7.163,7.199,300000.0
2005-03-03 03:05:00,7.246,7.246,7.146,7.185,200000.0
2005-03-03 03:10:00,7.245,7.276,7.153,7.16,750000.0
2005-03-03 03:15:00,7.285,7.307,7.174,7.288,1250000.0
2005-03-03 03:20:00,7.25,7.294,7.151,7.199,450000.0
2005-03-03 03:25:00,7.177,7.276,7.16,7.259,1000000.0
2005-03-03 03:30:00,7.264,7.308,7.17,7.258,750000.0
2005-03-03 03:35:00,7.293,7.293,7.144,7.183,600000.0
2005-03-03 03:45:00,7.284,7.284,7.158,7.232,450000.0
2005-03-03 03:50:00,7.164,7.281,7.143,7.185,700000.0
2005-03-03 03:55:00,7.143,7.282,7.143,7.244,850000.0
2005-03-03 04:00:00,7.255,7.255,7.163,7.199,400000.0
2005-03-03 04:05:00,7.255,7.255,7.163,7.199,400000.0
2005-03-03 04:15:00,7.255,7.292,7.163,7.237,350000.0
2005-03-03 04:20:00,7.292,7.292,7.237,7.247,150000.0
2005-03-03 04:30:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 04:35:00,7.265,7.265,7.173,7.209,450000.0
2005-03-03 04:40:00,7.253,7.253,7.146,7.235,500000.0
2005-03-03 04:50:00,7.271,7.271,7.163,7.254,200000.0
2005-03-03 04:55:00,7.184,7.276,7.184,7.219,150000.0
2005-03-03 05:00:00,7.219,7.267,7.184,7.267,200000.0
2005-03-03 05:05:00,7.265,7.265,7.173,7.24,500000.0
2005-03-03 05:20:00,7.241,7.243,7.241,7.243,100000.0
2005-03-03 05:25:00,7.264,7.264,7.156,7.195,400000.0
2005-03-03 05:30:00,7.265,7.295,7.161,7.241,800000.0
2005-03-03 05:35:00,7.241,7.268,7.241,7.257,250000.0
2005-03-03 05:40:00,7.261,7.298,7.196,7.298,600000.0
2005-03-03 05:45:00,7.261,7.266,7.247,7.266,300000.0
2005-03-03 05:50:00,7.266,7.266,7.178,7.218,500000.0
2005-03-03 05:55:00,7.215,7.289,7.178,7.191,950000.0
2005-03-03 06:00:00,7.255,7.322,7.181,7.229,650000.0
2005-03-03 06:05:00,7.293,7.295,7.158,7.209,350000.0
2005-03-03 06:10:00,7.247,7.251,7.169,7.194,600000.0
2005-03-03 06:20:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 06:25:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 06:30:00,7.265,7.268,7.166,7.258,550000.0
2005-03-03 06:35:00,7.265,7.265,7.173,7.209,400000.0
2005-03-03 06:40:00,7.304,7.304,7.173,7.209,500000.0
2005-03-03 06:45:00,7.299,7.338,7.179,7.297,1100000.0
2005-03-03 06:50:00,7.209,7.297,7.2,7.2,600000.0
2005-03-03 06:55:00,7.265,7.265,7.173,7.209,200000.0
2005-03-03 07:00:00,7.265,7.297,7.173,7.218,450000.0
2005-03-03 07:05:00,7.263,7.301,7.145,7.281,1200000.0
2005-03-03 07:10:00,7.188,7.294,7.184,7.291,550000.0
2005-03-03 07:15:00,7.249,7.281,7.16,7.17,1250000.0
2005-03-03 07:20:00,7.234,7.259,7.234,7.259,100000.0
2005-03-03 07:25:00,7.288,7.288,7.204,7.204,250000.0
2005-03-03 07:30:00,7.248,7.294,7.196,7.262,500000.0
2005-03-03 07:40:00,7.276,7.276,7.155,7.155,250000.0
2005-03-03 07:45:00,7.249,7.25,7.171,7.248,300000.0
2005-03-03 07:50:00,7.211,7.342,7.164,7.198,900000.0
2005-03-03 07:55:00,7.246,7.246,7.204,7.204,100000.0
2005-03-03 08:00:00,7.256,7.287,7.143,7.143,1150000.0
2005-03-03 08:05:00,7.273,7.311,7.151,7.188,1650000.0
2005-03-03 08:10:00,7.271,7.3,7.124,7.183,1600000.0
2005-03-03 08:15:00,7.187,7.263,7.187,7.218,250000.0
2005-03-03 08:20:00,7.302,7.302,7.167,7.253,550000.0
2005-03-03 08:25:00,7.283,7.315,7.161,7.263,1600000.0
2005-03-03 08:30:00,7.269,7.305,7.165,7.26,800000.0
2005-03-03 08:35:00,7.182,7.276,7.163,7.199,600000.0
2005-03-03 08:40:00,7.304,7.304,7.191,7.261,450000.0
2005-03-03 08:45:00,7.28,7.303,7.138,7.208,1050000.0
2005-03-03 08:50:00,7.265,7.32,7.178,7.226,1550000.0
2005-03-03 08:55:00,7.218,7.303,7.172,7.231,750000.0
2005-03-03 09:00:00,7.228,7.32,7.153,7.289,1000000.0
2005-03-03 09:05:00,7.223,7.29,7.151,7.229,900000.0
2005-03-03 09:10:00,7.263,7.293,7.159,7.182,550000.0
2005-03-03 09:15:00,7.258,7.294,7.181,7.251,400000.0
2005-03-03 09:20:00,7.213,7.294,7.181,7.28,700000.0
2005-03-03 09:25:00,7.291,7.294,7.168,7.271,1000000.0
2005-03-03 09:30:00,7.179,7.294,7.115,7.259,1550000.0
2005-03-03 09:35:00,7.186,7.319,7.147,7.287,1800000.0
2005-03-03 09:40:00,7.184,7.301,7.154,7.214,1850000.0
2005-03-03 09:45:00,7.223,7.278,7.148,7.194,350000.0
2005-03-03 09:50:00,7.19,7.279,7.123,7.232,2000000.0
2005-03-03 09:55:00,7.231,7.274,7.123,7.236,1300000.0
2005-03-03 10:00:00,7.229,7.262,7.153,7.173,400000.0
2005-03-03 10:05:00,7.215,7.282,7.131,7.266,900000.0
2005-03-03 10:10:00,7.256,7.327,7.152,7.169,1050000.0
2005-03-03 10:15:00,7.143,7.31,7.141,7.224,1650000.0
2005-03-03 10:20:00,7.233,7.279,7.219,7.261,400000.0
2005-03-03 10:25:00,7.251,7.292,7.1,7.204,1700000.0
2005-03-03 10:30:00,7.158,7.256,7.094,7.25,1500000.0
2005-03-03 10:35:00,7.131,7.279,7.116,7.243,1300000.0
2005-03-03 10:40:00,7.248,7.281,7.136,7.239,2550000.0
2005-03-03 10:45:00,7.237,7.273,7.124,7.266,800000.0
2005-03-03 10:55:00,7.228,7.267,7.104,7.253,1200000.0
2005-03-03 11:05:00,7.155,7.265,7.123,7.194,850000.0
2005-03-03 11:10:00,7.203,7.237,7.06,7.218,950000.0
2005-03-03 11:15:00,7.178,7.249,7.178,7.229,500000.0
2005-03-03 11:20:00,7.207,7.263,7.121,7.224,850000.0
2005-03-03 11:25:00,7.151,7.26,7.13,7.213,1800000.0
2005-03-03 11:30:00,7.224,7.267,7.123,7.199,700000.0
2005-03-03 11:35:00,7.156,7.253,7.108,7.217,400000.0
2005-03-03 11:40:00,7.17,7.251,7.141,7.231,750000.0
2005-03-03 11:45:00,7.165,7.24,7.08,7.226,900000.0
2005-03-03 11:50:00,7.113,7.203,7.113,7.159,400000.0
2005-03-03 11:55:00,7.206,7.285,7.174,7.249,800000.0
2005-03-03 12:15:00,7.242,7.29,7.093,7.15,1300000.0
2005-03-03 12:20:00,7.269,7.269,7.181,7.256,600000.0
2005-03-03 12:25:00,7.258,7.294,7.148,7.158,1050000.0
2005-03-03 12:30:00,7.15,7.293,7.15,7.15,1000000.0
2005-03-03 12:35:00,7.288,7.288,7.147,7.215,1300000.0
2005-03-03 12:45:00,7.201,7.286,7.145,7.205,750000.0
2005-03-03 12:50:00,7.192,7.337,7.142,7.249,1500000.0
2005-03-03 12:55:00,7.228,7.274,7.138,7.157,800000.0
2005-03-03 13:00:00,7.24,7.256,7.134,7.184,500000.0
2005-03-03 13:05:00,7.118,7.282,7.118,7.169,850000.0
2005-03-03 13:10:00,7.269,7.298,7.128,7.263,800000.0
2005-03-03 13:15:00,7.18,7.264,7.12,7.218,400000.0
2005-03-03 13:20:00,7.153,7.232,7.118,7.186,500000.0
2005-03-03 13:25:00,7.253,7.275,7.143,7.173,1250000.0
2005-03-03 13:30:00,7.178,7.263,7.128,7.171,850000.0
2005-03-03 13:35:00,7.206,7.263,7.129,7.253,1250000.0
2005-03-03 14:00:00,7.203,7.28,7.114,7.271,1800000.0
2005-03-03 14:05:00,7.183,7.327,7.142,7.217,1400000.0
2005-03-03 14:10:00,7.177,7.313,7.177,7.312,1200000.0
2005-03-03 14:15:00,7.166,7.338,7.166,7.287,1900000.0
2005-03-03 14:20:00,7.187,7.33,7.127,7.262,2050000.0
2005-03-03 14:25:00,7.21,7.294,7.132,7.239,1500000.0
2005-03-03 14:30:00,7.193,7.264,7.158,7.199,900000.0
2005-03-03 14:35:00,7.252,7.273,7.109,7.273,900000.0
2005-03-03 14:40:00,7.182,7.288,7.153,7.287,1050000.0
2005-03-03 14:45:00,7.256,7.294,7.159,7.159,900000.0
2005-03-03 14:50:00,7.277,7.277,7.105,7.18,1000000.0
2005-03-03 14:55:00,7.226,7.278,7.124,7.254,1450000.0
2005-03-03 15:00:00,7.218,7.258,7.141,7.224,450000.0
2005-03-03 15:15:00,7.137,7.272,7.137,7.213,850000.0
2005-03-03 15:20:00,7.161,7.281,7.12,7.259,1850000.0
2005-03-03 15:25:00,7.257,7.259,7.097,7.149,2100000.0
2005-03-03 15:30:00,7.131,7.23,7.061,7.078,2200000.0
2005-03-03 15:35:00,7.142,7.25,7.067,7.218,2000000.0
2005-03-03 15:40:00,7.12,7.223,7.054,7.198,2000000.0
2005-03-03 15:45:00,7.206,7.206,7.048,7.206,2100000.0
2005-03-03 15:50:00,7.088,7.21,7.043,7.194,2200000.0
2005-03-03 15:55:00,7.053,7.207,7.028,7.125,2350000.0
2005-03-03 16:00:00,7.173,7.222,7.036,7.168,2450000.0
2005-03-03 16:05:00,7.147,7.22,7.063,7.189,1800000.0
2005-03-03 16:10:00,7.17,7.205,7.055,7.115,2300000.0
2005-03-03 16:15:00,7.184,7.203,7.049,7.165,2000000.0
2005-03-03 16:20:00,7.205,7.257,7.049,7.219,2450000.0
2005-03-03 16:25:00,7.195,7.223,7.02,7.186,1900000.0
2005-03-03 16:30:00,7.079,7.218,7.035,7.205,2050000.0
2005-03-03 16:35:00,7.129,7.24,7.052,7.217,2450000.0
2005-03-03 16:40:00,7.167,7.288,7.09,7.109,2000000.0
2005-03-03 16:45:00,7.108,7.252,7.061,7.115,2300000.0
2005-03-03 16:50:00,7.089,7.241,7.08,7.127,1950000.0
2005-03-03 16:55:00,7.204,7.239,7.078,7.135,1850000.0
2005-03-03 17:00:00,7.213,7.234,7.08,7.155,2100000.0
2005-03-03 17:05:00,7.202,7.219,7.023,7.119,2050000.0
2005-03-03 17:10:00,7.178,7.253,7.061,7.188,1750000.0
2005-03-03 17:15:00,7.108,7.221,7.084,7.188,1300000.0
2005-03-03 17:20:00,7.166,7.231,7.069,7.106,1650000.0
2005-03-03 17:25:00,7.181,7.229,7.049,7.208,1450000.0
2005-03-03 17:30:00,7.069,7.21,7.069,7.21,2300000.0
2005-03-03 17:35:00,7.17,7.238,7.067,7.112,2250000.0
2005-03-03 17:40:00,7.112,7.221,7.059,7.187,2250000.0
2005-03-03 17:45:00,7.143,7.268,7.083,7.213,2100000.0
2005-03-03 17:50:00,7.205,7.239,7.068,7.239,2300000.0
2005-03-03 17:55:00,7.14,7.238,7.099,7.222,1950000.0
2005-03-03 18:00:00,7.125,7.244,7.057,7.124,2050000.0
2005-03-03 18:05:00,7.119,7.224,7.048,7.204,2000000.0
2005-03-03 18:10:00,7.169,7.228,7.047,7.174,1750000.0
2005-03-03 18:15:00,7.16,7.201,7.058,7.164,1650000.0
2005-03-03 18:20:00,7.085,7.234,7.036,7.188,1600000.0
2005-03-03 18:25:00,7.113,7.209,7.041,7.192,1350000.0
2005-03-03 18:30:00,7.153,7.187,7.018,7.171,1950000.0
2005-03-03 18:35:00,7.093,7.216,7.034,7.174,2250000.0
2005-03-03 18:40:00,7.174,7.196,7.043,7.107,2200000.0
2005-03-03 18:45:00,7.077,7.199,7.039,7.109,1300000.0
2005-03-03 18:50:00,7.136,7.213,7.037,7.121,1300000.0
2005-03-03 18:55:00,7.083,7.191,7.024,7.136,1650000.0
2005-03-03 19:00:00,7.105,7.188,7.042,7.144,1700000.0
2005-03-03 19:05:00,7.133,7.225,7.049,7.151,2000000.0
2005-03-03 19:10:00,7.121,7.205,7.065,7.175,1400000.0
2005-03-03 19:15:00,7.118,7.204,7.046,7.187,1600000.0
2005-03-03 19:20:00,7.134,7.245,7.074,7.197,1300000.0
2005-03-03 19:25:00,7.126,7.2,7.076,7.131,700000.0
2005-03-03 19:30:00,7.125,7.214,7.078,7.141,1300000.0
2005-03-03 19:35:00,7.169,7.222,7.086,7.119,950000.0
2005-03-03 19:40:00,7.151,7.236,7.096,7.216,1050000.0
2005-03-03 19:45:00,7.225,7.239,7.118,7.169,1200000.0
2005-03-03 19:50:00,7.21,7.256,7.085,7.188,1850000.0
2005-03-03 19:55:00,7.108,7.28,7.108,7.245,1700000.0
2005-03-03 20:00:00,7.149,7.258,7.122,7.233,1300000.0
2005-03-03 20:05:00,7.221,7.241,7.105,7.241,1200000.0
2005-03-03 20:10:00,7.108,7.206,7.108,7.159,650000.0
2005-03-03 20:15:00,7.131,7.269,7.092,7.219,1050000.0
2005-03-03 20:20:00,7.193,7.203,7.045,7.197,1900000.0
2005-03-03 20:25:00,7.179,7.189,7.054,7.131,950000.0
2005-03-03 20:30:00,7.092,7.153,7.062,7.095,450000.0
2005-03-03 20:35:00,7.142,7.189,7.046,7.189,800000.0
2005-03-03 20:45:00,7.173,7.186,7.068,7.173,250000.0
2005-03-03 21:00:00,7.186,7.186,7.102,7.134,200000.0
2005-03-03 21:15:00,7.174,7.174,7.069,7.106,200000.0
2005-03-03 21:20:00,7.155,7.155,7.063,7.063,250000.0
2005-03-03 21:25:00,7.069,7.156,7.069,7.134,350000.0
2005-03-03 21:30:00,7.145,7.145,7.06,7.094,200000.0
2005-03-03 21:35:00,7.145,7.145,7.053,7.089,200000.0
2005-03-03 21:40:00,7.148,7.153,7.047,7.101,350000.0
2005-03-03 21:45:00,7.155,7.155,7.063,7.099,200000.0
2005-03-03 22:15:00,7.153,7.153,7.057,7.113,250000.0
2005-03-03 22:20:00,7.146,7.146,7.062,7.095,200000.0
2005-03-03 22:25:00,7.158,7.158,7.073,7.105,200000.0
2005-03-03 22:35:00,7.147,7.147,7.046,7.085,200000.0
2005-03-03 22:40:00,7.156,7.156,7.071,7.105,200000.0
2005-03-03 22:50:00,7.141,7.143,7.141,7.143,100000.0
2005-03-03 22:55:00,7.157,7.206,7.088,7.118,550000.0
2005-03-03 23:00:00,7.158,7.162,7.158,7.162,100000.0
2005-03-03 23:30:00,7.154,7.164,7.058,7.15,400000.0
2005-03-03 23:40:00,7.184,7.184,7.053,7.089,500000.0
2005-03-03 23:45:00,7.118,7.118,7.085,7.087,200000.0
2005-03-03 23:55:00,7.144,7.144,7.06,7.094,200000.0
2005-03-04 00:00:00,7.21,7.47,7.094,7.11,700000.0
2005-03-04 00:10:00,7.085,7.172,7.056,7.061,300000.0
2005-03-04 00:20:00,7.154,7.154,7.071,7.103,200000.0
2005-03-04 00:30:00,7.166,7.166,7.05,7.087,400000.0
2005-03-04 00:40:00,7.124,7.167,7.054,7.089,500000.0
2005-03-04 00:45:00,7.147,7.147,7.063,7.095,200000.0
2005-03-04 00:50:00,7.133,7.133,7.033,7.123,300000.0
2005-03-04 01:35:00,7.135,7.135,7.043,7.079,200000.0
2005-03-04 02:05:00,7.146,7.157,7.062,7.105,400000.0
2005-03-04 02:10:00,7.174,7.177,7.124,7.168,200000.0
2005-03-04 02:20:00,7.22,7.22,7.096,7.155,250000.0
2005-03-04 02:25:00,7.166,7.227,7.082,7.134,500000.0
2005-03-04 02:30:00,7.06,7.185,7.06,7.164,500000.0
2005-03-04 02:45:00,7.175,7.175,7.083,7.119,200000.0
2005-03-04 03:00:00,7.203,7.203,7.069,7.078,1100000.0
2005-03-04 03:05:00,7.174,7.18,7.091,7.174,400000.0
2005-03-04 03:10:00,7.1,7.206,7.096,7.173,650000.0
2005-03-04 03:15:00,7.141,7.193,7.074,7.074,600000.0
2005-03-04 03:20:00,7.173,7.203,7.058,7.109,1200000.0
2005-03-04 03:25:00,7.076,7.148,7.064,7.134,350000.0
2005-03-04 03:30:00,7.158,7.161,7.05,7.1,700000.0
2005-03-04 03:35:00,7.183,7.186,7.035,7.096,1100000.0
2005-03-04 03:40:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 03:45:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 03:50:00,7.127,7.187,7.065,7.075,400000.0
2005-03-04 03:55:00,7.155,7.181,7.063,7.151,750000.0
2005-03-04 04:00:00,7.156,7.156,7.063,7.099,400000.0
2005-03-04 04:05:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:10:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:15:00,7.137,7.192,7.081,7.137,400000.0
2005-03-04 04:20:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:25:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:30:00,7.155,7.155,7.063,7.099,400000.0
2005-03-04 04:35:00,7.155,7.155,7.063,7.099,200000.0
2005-03-04 04:40:00,7.155,7.155,7.063,7.099,250000.0
2005-03-04 04:50:00,7.145,7.145,7.046,7.084,200000.0
2005-03-04 04:55:00,7.053,7.145,7.048,7.081,400000.0
2005-03-04 05:10:00,7.137,7.137,7.137,7.137,100000.0
2005-03-04 05:15:00,7.155,7.155,7.063,7.099,400000.0
2005-03-04 05:20:00,7.155,7.155,7.063,7.136,300000.0
2005-03-04 05:25:00,7.076,7.168,7.016,7.154,550000.0
2005-03-04 05:30:00,7.154,7.194,7.113,7.156,450000.0
2005-03-04 05:35:00,7.155,7.155,7.063,7.099,400000.0
2005-03-04 05:40:00,7.151,7.186,7.032,7.173,800000.0
2005-03-04 05:45:00,7.155,7.16,7.061,7.094,450000.0
2005-03-04 05:50:00,7.126,7.157,7.058,7.114,850000.0
2005-03-04 05:55:00,7.095,7.161,7.058,7.148,600000.0
2005-03-04 06:00:00,7.127,7.184,7.043,7.094,550000.0
2005-03-04 06:05:00,7.174,7.181,7.043,7.148,600000.0
2005-03-04 06:10:00,7.148,7.148,7.071,7.071,200000.0
2005-03-04 06:15:00,7.145,7.145,7.053,7.089,200000.0
2005-03-04 06:20:00,7.145,7.145,7.053,7.089,200000.0
2005-03-04 06:25:00,7.148,7.148,7.053,7.053,400000.0
2005-03-04 06:30:00,7.145,7.145,7.053,7.089,400000.0
2005-03-04 06:40:00,7.104,7.163,7.06,7.092,550000.0
2005-03-04 06:45:00,7.176,7.181,7.056,7.176,900000.0
2005-03-04 06:50:00,7.145,7.177,7.053,7.154,500000.0
2005-03-04 06:55:00,7.145,7.145,7.053,7.089,500000.0
2005-03-04 07:00:00,7.053,7.053,7.053,7.053,50000.0
2005-03-04 07:05:00,7.143,7.184,7.049,7.125,800000.0
2005-03-04 07:10:00,7.078,7.184,7.074,7.134,900000.0
2005-03-04 07:15:00,7.128,7.148,7.084,7.142,450000.0
2005-03-04 07:20:00,7.124,7.181,7.124,7.179,250000.0
2005-03-04 07:25:00,7.082,7.173,7.04,7.133,500000.0
2005-03-04 07:30:00,7.124,7.19,7.039,7.155,1400000.0
2005-03-04 07:35:00,7.126,7.162,7.054,7.155,1100000.0
2005-03-04 07:40:00,7.105,7.195,7.033,7.096,850000.0
2005-03-04 07:45:00,7.127,7.13,7.127,7.13,100000.0
2005-03-04 07:50:00,7.074,7.158,7.074,7.088,250000.0
2005-03-04 07:55:00,7.098,7.098,7.043,7.043,100000.0
2005-03-04 08:00:00,7.146,7.233,7.048,7.099,1200000.0
2005-03-04 08:05:00,7.093,7.181,7.045,7.065,1550000.0
2005-03-04 08:10:00,7.179,7.182,7.064,7.067,900000.0
2005-03-04 08:15:00,7.048,7.19,7.045,7.098,1950000.0
2005-03-04 08:20:00,7.182,7.184,7.046,7.176,1750000.0
2005-03-04 08:25:00,7.161,7.181,7.041,7.143,1350000.0
2005-03-04 08:30:00,7.149,7.179,7.067,7.088,1200000.0
2005-03-04 08:35:00,7.138,7.176,7.043,7.134,750000.0
2005-03-04 08:40:00,7.125,7.19,7.045,7.102,900000.0
2005-03-04 08:45:00,7.179,7.183,7.018,7.12,1450000.0
2005-03-04 08:50:00,7.03,7.182,7.03,7.086,1850000.0
2005-03-04 08:55:00,7.171,7.184,7.029,7.124,1850000.0
2005-03-04 09:00:00,7.127,7.233,7.025,7.171,1950000.0
2005-03-04 09:05:00,7.125,7.175,7.041,7.159,750000.0
2005-03-04 09:10:00,7.153,7.183,7.049,7.072,550000.0
2005-03-04 09:15:00,7.088,7.225,7.046,7.138,900000.0
2005-03-04 09:20:00,7.105,7.169,7.074,7.169,550000.0
2005-03-04 09:25:00,7.088,7.174,7.048,7.151,900000.0
2005-03-04 09:30:00,7.055,7.195,6.994,7.141,1150000.0
2005-03-04 09:35:00,7.041,7.166,7.036,7.149,800000.0
2005-03-04 09:40:00,7.052,7.169,6.975,7.087,1650000.0
2005-03-04 09:45:00,7.027,7.154,7.022,7.047,550000.0
2005-03-04 09:50:00,7.137,7.148,7.04,7.047,750000.0
2005-03-04 09:55:00,7.104,7.218,7.075,7.171,450000.0
2005-03-04 10:00:00,7.134,7.134,7.02,7.123,550000.0
2005-03-04 10:05:00,7.005,7.161,6.986,7.156,1550000.0
2005-03-04 10:10:00,7.136,7.204,7.032,7.167,1550000.0
2005-03-04 10:15:00,7.023,7.162,6.969,7.09,1650000.0
2005-03-04 10:20:00,7.062,7.165,7.01,7.162,2700000.0
2005-03-04 10:25:00,7.052,7.173,6.989,7.141,2300000.0
2005-03-04 10:30:00,7.07,7.168,7.008,7.168,1500000.0
2005-03-04 10:35:00,7.061,7.198,7.016,7.03,1950000.0
2005-03-04 10:40:00,7.122,7.163,7.027,7.129,2050000.0
2005-03-04 10:45:00,7.124,7.164,7.028,7.163,750000.0
2005-03-04 10:50:00,7.114,7.165,7.0,7.126,2650000.0
2005-03-04 10:55:00,7.12,7.162,7.016,7.087,2000000.0
2005-03-04 11:00:00,7.078,7.164,7.025,7.068,1400000.0
2005-03-04 11:05:00,7.023,7.161,7.023,7.161,1350000.0
2005-03-04 11:10:00,7.041,7.171,7.041,7.12,950000.0
2005-03-04 11:15:00,7.155,7.163,7.028,7.163,1250000.0
2005-03-04 11:20:00,7.126,7.164,7.021,7.123,1900000.0
2005-03-04 11:25:00,7.138,7.158,7.046,7.079,900000.0
2005-03-04 11:30:00,7.134,7.163,7.056,7.118,600000.0
2005-03-04 11:35:00,7.062,7.159,7.019,7.118,950000.0
2005-03-04 11:40:00,7.033,7.156,7.033,7.156,700000.0
2005-03-04 11:45:00,7.121,7.162,7.038,7.062,400000.0
2005-03-04 11:50:00,7.103,7.164,7.027,7.065,1200000.0
2005-03-04 11:55:00,7.155,7.164,7.01,7.154,800000.0
2005-03-04 12:00:00,7.114,7.164,7.015,7.047,1100000.0
2005-03-04 12:05:00,7.142,7.161,7.02,7.161,1250000.0
2005-03-04 12:10:00,7.115,7.171,7.045,7.062,950000.0
2005-03-04 12:15:00,7.081,7.15,7.018,7.042,1300000.0
2005-03-04 12:20:00,7.08,7.164,7.02,7.128,2400000.0
2005-03-04 12:25:00,7.15,7.173,7.018,7.028,1950000.0
2005-03-04 12:30:00,7.129,7.163,7.02,7.038,900000.0
2005-03-04 12:35:00,7.128,7.158,7.027,7.095,450000.0
2005-03-04 12:40:00,7.111,7.187,7.028,7.082,1500000.0
2005-03-04 12:45:00,7.086,7.162,7.019,7.062,1700000.0
2005-03-04 12:50:00,7.097,7.164,7.049,7.138,900000.0
2005-03-04 12:55:00,7.091,7.164,7.031,7.031,850000.0
2005-03-04 13:00:00,7.13,7.146,7.024,7.074,500000.0
2005-03-04 13:05:00,7.021,7.162,7.017,7.051,1250000.0
2005-03-04 13:10:00,7.146,7.162,7.018,7.146,1350000.0
2005-03-04 13:15:00,7.127,7.159,7.019,7.049,1200000.0
2005-03-04 13:20:00,7.057,7.158,7.021,7.068,1250000.0
2005-03-04 13:25:00,7.08,7.169,7.036,7.116,1050000.0
2005-03-04 13:30:00,7.057,7.163,6.997,7.027,700000.0
2005-03-04 13:35:00,7.042,7.141,7.027,7.104,850000.0
2005-03-04 13:40:00,7.098,7.204,7.008,7.063,1100000.0
2005-03-04 13:45:00,7.064,7.161,7.031,7.106,650000.0
2005-03-04 13:50:00,7.141,7.143,7.003,7.134,1550000.0
2005-03-04 13:55:00,7.095,7.143,6.998,7.053,1250000.0
2005-03-04 14:00:00,7.106,7.151,7.028,7.151,1050000.0
2005-03-04 14:05:00,7.129,7.145,7.037,7.125,350000.0
2005-03-04 14:10:00,7.01,7.109,6.985,7.028,700000.0
2005-03-04 14:15:00,7.124,7.151,7.057,7.084,450000.0
2005-03-04 14:20:00,7.158,7.163,7.077,7.155,400000.0
2005-03-04 14:25:00,7.129,7.147,7.019,7.123,750000.0
2005-03-04 14:30:00,7.08,7.169,7.057,7.146,400000.0
2005-03-04 14:35:00,7.142,7.16,7.069,7.134,750000.0
2005-03-04 14:40:00,7.069,7.158,7.069,7.136,450000.0
2005-03-04 14:45:00,7.131,7.164,7.029,7.029,1250000.0
2005-03-04 14:50:00,7.077,7.183,7.029,7.1,1600000.0
2005-03-04 14:55:00,7.162,7.177,7.046,7.177,1400000.0
2005-03-04 15:00:00,7.138,7.178,7.061,7.137,450000.0
2005-03-04 15:05:00,7.136,7.151,7.113,7.113,400000.0
2005-03-04 15:10:00,7.145,7.145,7.061,7.094,200000.0
2005-03-04 15:15:00,7.129,7.178,7.096,7.143,450000.0
2005-03-04 15:20:00,7.14,7.178,7.09,7.153,850000.0
2005-03-04 15:25:00,7.168,7.168,7.038,7.093,1900000.0
2005-03-04 15:30:00,7.096,7.258,7.006,7.076,2200000.0
2005-03-04 15:35:00,7.114,7.245,7.039,7.065,1950000.0
2005-03-04 15:40:00,7.11,7.258,7.054,7.198,1650000.0
2005-03-04 15:45:00,7.206,7.236,7.092,7.236,2100000.0
2005-03-04 15:50:00,7.131,7.27,7.098,7.243,2200000.0
2005-03-04 15:55:00,7.135,7.306,7.092,7.171,2350000.0
2005-03-04 16:00:00,7.225,7.278,7.108,7.213,2450000.0
2005-03-04 16:05:00,7.19,7.285,7.105,7.285,2150000.0
2005-03-04 16:10:00,7.269,7.309,7.133,7.223,2300000.0
2005-03-04 16:15:00,7.282,7.357,7.167,7.235,2050000.0
2005-03-04 16:20:00,7.319,7.343,7.15,7.323,2450000.0
2005-03-04 16:25:00,7.306,7.343,7.187,7.302,1800000.0
2005-03-04 16:30:00,7.188,7.357,7.148,7.33,2050000.0
2005-03-04 16:35:00,7.222,7.338,7.176,7.3,2450000.0
2005-03-04 16:40:00,7.224,7.312,7.154,7.154,1650000.0
2005-03-04 16:45:00,7.161,7.331,7.155,7.194,2300000.0
2005-03-04 16:50:00,7.28,7.356,7.186,7.186,1800000.0
2005-03-04 16:55:00,7.29,7.321,7.196,7.275,1450000.0
2005-03-04 17:00:00,7.281,7.319,7.175,7.246,2100000.0
2005-03-04 17:05:00,7.318,7.34,7.177,7.236,2050000.0
2005-03-04 17:10:00,7.289,7.373,7.192,7.286,2150000.0
2005-03-04 17:15:00,7.169,7.287,7.138,7.287,800000.0
2005-03-04 17:20:00,7.24,7.353,7.161,7.206,1350000.0
2005-03-04 17:25:00,7.297,7.322,7.169,7.312,1750000.0
2005-03-04 17:30:00,7.211,7.336,7.181,7.329,2300000.0
2005-03-04 17:35:00,7.32,7.382,7.213,7.232,2250000.0
2005-03-04 17:40:00,7.249,7.373,7.199,7.294,2250000.0
2005-03-04 17:45:00,7.248,7.368,7.191,7.29,1800000.0
2005-03-04 17:50:00,7.308,7.337,7.142,7.329,2300000.0
2005-03-04 17:55:00,7.216,7.338,7.189,7.317,1950000.0
2005-03-04 18:00:00,7.211,7.359,7.194,7.274,2050000.0
2005-03-04 18:05:00,7.262,7.351,7.202,7.247,1650000.0
2005-03-04 18:10:00,7.296,7.33,7.147,7.306,1450000.0
2005-03-04 18:15:00,7.282,7.331,7.182,7.286,1600000.0
2005-03-04 18:20:00,7.211,7.333,7.171,7.307,2150000.0
2005-03-04 18:25:00,7.239,7.332,7.198,7.332,2100000.0
2005-03-04 18:30:00,7.286,7.334,7.182,7.331,1950000.0
2005-03-04 18:35:00,7.239,7.329,7.171,7.306,1800000.0
2005-03-04 18:40:00,7.295,7.303,7.179,7.224,1300000.0
2005-03-04 18:45:00,7.217,7.365,7.217,7.288,1050000.0
2005-03-04 18:50:00,7.273,7.331,7.203,7.29,1450000.0
2005-03-04 18:55:00,7.241,7.346,7.238,7.298,650000.0
2005-03-04 19:00:00,7.259,7.347,7.186,7.208,1650000.0
2005-03-04 19:05:00,7.22,7.331,7.192,7.231,1350000.0
2005-03-04 19:10:00,7.331,7.331,7.191,7.191,750000.0
2005-03-04 19:15:00,7.248,7.347,7.189,7.347,1600000.0
2005-03-04 19:20:00,7.211,7.33,7.189,7.226,1200000.0
2005-03-04 19:25:00,7.305,7.351,7.213,7.34,700000.0
2005-03-04 19:30:00,7.358,7.386,7.207,7.207,2000000.0
2005-03-04 19:35:00,7.209,7.344,7.201,7.344,800000.0
2005-03-04 19:40:00,7.246,7.364,7.211,7.339,900000.0
2005-03-04 19:45:00,7.295,7.318,7.18,7.299,500000.0
2005-03-04 19:50:00,7.271,7.366,7.178,7.294,1700000.0
2005-03-04 19:55:00,7.193,7.333,7.193,7.278,650000.0
2005-03-04 20:00:00,7.316,7.324,7.175,7.249,600000.0
2005-03-04 20:05:00,7.319,7.336,7.162,7.277,1300000.0
2005-03-04 20:10:00,7.19,7.316,7.19,7.27,450000.0
2005-03-04 20:15:00,7.176,7.313,7.176,7.279,1100000.0
2005-03-04 20:20:00,7.293,7.356,7.172,7.271,1650000.0
2005-03-04 20:25:00,7.298,7.298,7.173,7.219,1250000.0
2005-03-04 20:30:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 20:35:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 20:40:00,7.265,7.265,7.164,7.204,200000.0
2005-03-04 20:45:00,7.281,7.295,7.18,7.291,250000.0
2005-03-04 21:00:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 21:20:00,7.265,7.265,7.164,7.204,200000.0
2005-03-04 21:40:00,7.163,7.286,7.163,7.187,350000.0
2005-03-04 22:00:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 22:15:00,7.287,7.287,7.203,7.235,200000.0
2005-03-04 22:20:00,7.276,7.276,7.175,7.215,200000.0
2005-03-04 22:45:00,7.267,7.274,7.166,7.223,400000.0
2005-03-04 23:05:00,7.287,7.295,7.219,7.252,300000.0
2005-03-04 23:30:00,7.275,7.275,7.183,7.219,200000.0
2005-03-04 23:35:00,7.265,7.265,7.165,7.204,200000.0
2005-03-07 00:10:00,7.207,7.207,7.207,7.207,100000.0
2005-03-07 01:15:00,7.165,7.165,7.073,7.109,200000.0
2005-03-07 01:35:00,7.182,7.182,7.123,7.163,200000.0
2005-03-07 02:00:00,7.239,7.278,7.159,7.23,450000.0
2005-03-07 02:05:00,7.171,7.306,7.171,7.229,450000.0
2005-03-07 02:10:00,7.297,7.297,7.212,7.245,200000.0
2005-03-07 02:20:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 02:25:00,7.239,7.373,7.239,7.346,350000.0
2005-03-07 02:45:00,7.305,7.325,7.226,7.274,400000.0
2005-03-07 02:55:00,7.33,7.38,7.258,7.343,250000.0
2005-03-07 03:00:00,7.371,7.371,7.352,7.352,100000.0
2005-03-07 03:05:00,7.365,7.365,7.223,7.268,500000.0
2005-03-07 03:10:00,7.331,7.366,7.274,7.338,550000.0
2005-03-07 03:15:00,7.338,7.373,7.254,7.368,1100000.0
2005-03-07 03:20:00,7.289,7.373,7.233,7.279,500000.0
2005-03-07 03:25:00,7.261,7.349,7.257,7.33,650000.0
2005-03-07 03:30:00,7.352,7.397,7.254,7.342,1100000.0
2005-03-07 03:35:00,7.278,7.338,7.278,7.278,250000.0
2005-03-07 03:40:00,7.238,7.328,7.238,7.307,250000.0
2005-03-07 03:45:00,7.331,7.331,7.227,7.328,500000.0
2005-03-07 03:50:00,7.244,7.337,7.244,7.292,400000.0
2005-03-07 03:55:00,7.345,7.383,7.261,7.356,600000.0
2005-03-07 04:00:00,7.335,7.335,7.243,7.306,250000.0
2005-03-07 04:05:00,7.337,7.337,7.258,7.293,200000.0
2005-03-07 04:10:00,7.355,7.355,7.271,7.304,200000.0
2005-03-07 04:15:00,7.337,7.345,7.24,7.277,350000.0
2005-03-07 04:20:00,7.33,7.33,7.23,7.329,500000.0
2005-03-07 04:25:00,7.229,7.352,7.229,7.269,600000.0
2005-03-07 04:30:00,7.325,7.325,7.233,7.269,400000.0
2005-03-07 04:35:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 04:40:00,7.325,7.325,7.233,7.306,300000.0
2005-03-07 04:45:00,7.328,7.363,7.233,7.269,750000.0
2005-03-07 04:50:00,7.223,7.346,7.223,7.346,200000.0
2005-03-07 04:55:00,7.301,7.346,7.216,7.279,600000.0
2005-03-07 05:00:00,7.251,7.251,7.244,7.244,150000.0
2005-03-07 05:05:00,7.251,7.325,7.233,7.269,250000.0
2005-03-07 05:10:00,7.303,7.363,7.223,7.356,800000.0
2005-03-07 05:15:00,7.325,7.331,7.233,7.321,350000.0
2005-03-07 05:20:00,7.325,7.328,7.303,7.307,250000.0
2005-03-07 05:25:00,7.223,7.364,7.223,7.323,400000.0
2005-03-07 05:30:00,7.324,7.357,7.233,7.309,650000.0
2005-03-07 05:35:00,7.315,7.315,7.21,7.271,400000.0
2005-03-07 05:40:00,7.306,7.358,7.223,7.358,500000.0
2005-03-07 05:45:00,7.307,7.321,7.223,7.263,400000.0
2005-03-07 05:50:00,7.278,7.314,7.27,7.287,300000.0
2005-03-07 05:55:00,7.281,7.327,7.242,7.327,200000.0
2005-03-07 06:00:00,7.295,7.309,7.189,7.229,600000.0
2005-03-07 06:05:00,7.242,7.321,7.213,7.316,800000.0
2005-03-07 06:10:00,7.318,7.318,7.316,7.316,150000.0
2005-03-07 06:20:00,7.29,7.352,7.254,7.277,500000.0
2005-03-07 06:25:00,7.315,7.336,7.243,7.324,300000.0
2005-03-07 06:30:00,7.311,7.318,7.234,7.249,400000.0
2005-03-07 06:35:00,7.346,7.399,7.214,7.339,1050000.0
2005-03-07 06:40:00,7.286,7.372,7.267,7.292,1200000.0
2005-03-07 06:45:00,7.359,7.361,7.233,7.269,950000.0
2005-03-07 06:50:00,7.269,7.357,7.26,7.26,600000.0
2005-03-07 06:55:00,7.325,7.325,7.233,7.269,200000.0
2005-03-07 07:00:00,7.325,7.325,7.233,7.278,350000.0
2005-03-07 07:05:00,7.278,7.278,7.278,7.278,50000.0
2005-03-07 07:10:00,7.329,7.369,7.213,7.304,800000.0
2005-03-07 07:15:00,7.319,7.319,7.276,7.319,200000.0
2005-03-07 07:20:00,7.326,7.338,7.235,7.265,1050000.0
2005-03-07 07:25:00,7.283,7.349,7.234,7.313,500000.0
2005-03-07 07:30:00,7.222,7.401,7.222,7.254,850000.0
2005-03-07 07:35:00,7.288,7.355,7.199,7.263,900000.0
2005-03-07 07:40:00,7.25,7.32,7.181,7.189,700000.0
2005-03-07 07:45:00,7.22,7.327,7.22,7.301,150000.0
2005-03-07 07:50:00,7.285,7.285,7.271,7.271,150000.0
2005-03-07 07:55:00,7.278,7.368,7.223,7.267,350000.0
2005-03-07 08:00:00,7.334,7.334,7.235,7.237,300000.0
2005-03-07 08:05:00,7.248,7.396,7.206,7.266,1600000.0
2005-03-07 08:10:00,7.321,7.339,7.208,7.237,700000.0
2005-03-07 08:15:00,7.241,7.349,7.206,7.237,500000.0
2005-03-07 08:20:00,7.362,7.362,7.215,7.34,1200000.0
2005-03-07 08:25:00,7.337,7.362,7.217,7.326,950000.0
2005-03-07 08:30:00,7.329,7.347,7.254,7.301,900000.0
2005-03-07 08:35:00,7.303,7.347,7.22,7.22,500000.0
2005-03-07 08:50:00,7.246,7.336,7.238,7.323,450000.0
2005-03-07 08:55:00,7.278,7.363,7.244,7.317,550000.0
2005-03-07 09:00:00,7.307,7.363,7.223,7.359,1250000.0
2005-03-07 09:10:00,7.274,7.363,7.223,7.269,950000.0
2005-03-07 09:15:00,7.278,7.35,7.248,7.318,350000.0
2005-03-07 09:20:00,7.295,7.359,7.258,7.35,800000.0
2005-03-07 09:25:00,7.338,7.356,7.207,7.307,1100000.0
2005-03-07 09:30:00,7.307,7.344,7.184,7.344,850000.0
2005-03-07 09:35:00,7.236,7.348,7.194,7.326,1700000.0
2005-03-07 09:40:00,7.226,7.339,7.159,7.25,1650000.0
2005-03-07 09:45:00,7.306,7.368,7.181,7.261,1650000.0
2005-03-07 09:50:00,7.273,7.358,7.18,7.296,1600000.0
2005-03-07 09:55:00,7.291,7.369,7.176,7.353,2150000.0
2005-03-07 10:00:00,7.296,7.364,7.216,7.263,1250000.0
2005-03-07 10:05:00,7.217,7.354,7.217,7.354,700000.0
2005-03-07 10:10:00,7.336,7.349,7.232,7.346,550000.0
2005-03-07 10:15:00,7.259,7.354,7.221,7.294,400000.0
2005-03-07 10:20:00,7.256,7.354,7.209,7.354,1900000.0
2005-03-07 10:25:00,7.332,7.348,7.198,7.311,1700000.0
2005-03-07 10:30:00,7.258,7.341,7.198,7.341,1150000.0
2005-03-07 10:35:00,7.235,7.36,7.19,7.19,2350000.0
2005-03-07 10:40:00,7.297,7.333,7.19,7.216,2050000.0
2005-03-07 10:45:00,7.282,7.339,7.155,7.179,1450000.0
2005-03-07 10:50:00,7.286,7.333,7.198,7.316,1350000.0
2005-03-07 10:55:00,7.259,7.343,7.167,7.196,1300000.0
2005-03-07 11:00:00,7.197,7.344,7.181,7.339,900000.0
2005-03-07 11:05:00,7.294,7.331,7.169,7.297,1650000.0
2005-03-07 11:10:00,7.304,7.325,7.187,7.28,900000.0
2005-03-07 11:15:00,7.214,7.339,7.205,7.32,750000.0
2005-03-07 11:20:00,7.286,7.324,7.189,7.283,950000.0
2005-03-07 11:25:00,7.223,7.355,7.191,7.287,900000.0
2005-03-07 11:30:00,7.335,7.348,7.212,7.212,1300000.0
2005-03-07 11:35:00,7.232,7.329,7.189,7.248,550000.0
2005-03-07 11:40:00,7.203,7.326,7.203,7.326,700000.0
2005-03-07 11:45:00,7.206,7.324,7.162,7.309,950000.0
2005-03-07 11:50:00,7.201,7.333,7.201,7.283,950000.0
2005-03-07 11:55:00,7.274,7.334,7.189,7.248,1600000.0
2005-03-07 12:00:00,7.281,7.324,7.188,7.207,1750000.0
2005-03-07 12:05:00,7.29,7.319,7.191,7.234,350000.0
2005-03-07 12:10:00,7.288,7.321,7.184,7.211,1300000.0
2005-03-07 12:15:00,7.292,7.292,7.206,7.206,450000.0
2005-03-07 12:20:00,7.24,7.324,7.18,7.266,900000.0
2005-03-07 12:25:00,7.284,7.324,7.178,7.188,500000.0
2005-03-07 12:30:00,7.223,7.347,7.17,7.17,900000.0
2005-03-07 12:35:00,7.321,7.321,7.202,7.202,350000.0
2005-03-07 12:40:00,7.271,7.317,7.183,7.196,900000.0
2005-03-07 12:45:00,7.241,7.322,7.179,7.291,1800000.0
2005-03-07 12:50:00,7.257,7.324,7.209,7.217,400000.0
2005-03-07 12:55:00,7.278,7.324,7.188,7.207,800000.0
2005-03-07 13:20:00,7.239,7.314,7.188,7.201,350000.0
2005-03-07 13:25:00,7.302,7.323,7.239,7.323,350000.0
2005-03-07 13:35:00,7.282,7.321,7.207,7.284,500000.0
2005-03-07 13:40:00,7.298,7.298,7.154,7.208,700000.0
2005-03-07 14:00:00,7.329,7.331,7.216,7.331,1050000.0
2005-03-07 14:10:00,7.208,7.313,7.208,7.253,350000.0
2005-03-07 14:15:00,7.291,7.331,7.198,7.321,950000.0
2005-03-07 14:20:00,7.215,7.327,7.174,7.306,2050000.0
2005-03-07 14:25:00,7.23,7.31,7.152,7.285,1850000.0
2005-03-07 14:30:00,7.257,7.334,7.165,7.248,2200000.0
2005-03-07 14:35:00,7.214,7.334,7.169,7.213,1450000.0
2005-03-07 14:40:00,7.212,7.318,7.183,7.282,1400000.0
2005-03-07 14:45:00,7.291,7.324,7.197,7.292,1100000.0
2005-03-07 14:50:00,7.227,7.327,7.179,7.26,1250000.0
2005-03-07 14:55:00,7.238,7.303,7.207,7.277,400000.0
2005-03-07 15:00:00,7.251,7.333,7.203,7.222,550000.0
2005-03-07 15:05:00,7.206,7.324,7.206,7.227,550000.0
2005-03-07 15:10:00,7.228,7.317,7.175,7.224,400000.0
2005-03-07 15:15:00,7.294,7.317,7.173,7.244,600000.0
2005-03-07 15:20:00,7.239,7.323,7.201,7.306,1850000.0
2005-03-07 15:25:00,7.309,7.35,7.191,7.288,1800000.0
2005-03-07 15:30:00,7.24,7.297,7.124,7.124,2200000.0
2005-03-07 15:35:00,7.203,7.304,7.147,7.204,2050000.0
2005-03-07 15:40:00,7.167,7.31,7.139,7.143,1300000.0
2005-03-07 15:45:00,7.276,7.282,7.143,7.282,1750000.0
2005-03-07 15:50:00,7.189,7.307,7.153,7.239,1750000.0
2005-03-07 15:55:00,7.143,7.301,7.133,7.221,2350000.0
2005-03-07 16:00:00,7.302,7.33,7.168,7.263,1950000.0
2005-03-07 16:05:00,7.158,7.323,7.096,7.257,2050000.0
2005-03-07 16:10:00,7.254,7.294,7.121,7.191,2300000.0
2005-03-07 16:15:00,7.276,7.294,7.125,7.181,1350000.0
2005-03-07 16:20:00,7.289,7.304,7.168,7.299,1950000.0
2005-03-07 16:25:00,7.275,7.303,7.161,7.274,1400000.0
2005-03-07 16:30:00,7.208,7.308,7.167,7.308,1200000.0
2005-03-07 16:35:00,7.148,7.28,7.148,7.277,950000.0
2005-03-07 16:40:00,7.281,7.281,7.2,7.2,100000.0
2005-03-07 16:45:00,7.205,7.317,7.168,7.25,1100000.0
2005-03-07 17:05:00,7.154,7.273,7.141,7.238,500000.0
2005-03-07 17:10:00,7.285,7.316,7.215,7.279,350000.0
2005-03-07 17:30:00,7.192,7.341,7.17,7.338,850000.0
2005-03-07 17:35:00,7.28,7.338,7.154,7.198,1850000.0
2005-03-07 17:40:00,7.23,7.357,7.169,7.288,1950000.0
2005-03-07 17:45:00,7.208,7.358,7.177,7.284,1550000.0
2005-03-07 17:50:00,7.324,7.376,7.183,7.319,1950000.0
2005-03-07 17:55:00,7.226,7.355,7.195,7.326,1550000.0
2005-03-07 18:00:00,7.188,7.333,7.185,7.254,2050000.0
2005-03-07 18:05:00,7.252,7.334,7.193,7.239,1650000.0
2005-03-07 18:10:00,7.298,7.374,7.193,7.307,800000.0
2005-03-07 18:15:00,7.239,7.329,7.189,7.284,850000.0
2005-03-07 18:20:00,7.255,7.367,7.192,7.313,1750000.0
2005-03-07 18:25:00,7.232,7.332,7.188,7.332,1500000.0
2005-03-07 18:30:00,7.284,7.346,7.154,7.331,1950000.0
2005-03-07 18:35:00,7.253,7.333,7.191,7.306,1750000.0
2005-03-07 18:40:00,7.313,7.332,7.197,7.251,2200000.0
2005-03-07 18:45:00,7.217,7.334,7.196,7.301,900000.0
2005-03-07 18:50:00,7.325,7.36,7.234,7.268,1800000.0
2005-03-07 18:55:00,7.237,7.351,7.226,7.296,1550000.0
2005-03-07 19:00:00,7.281,7.368,7.206,7.296,1700000.0
2005-03-07 19:05:00,7.274,7.4,7.219,7.303,1550000.0
2005-03-07 19:10:00,7.319,7.38,7.211,7.333,1450000.0
2005-03-07 19:15:00,7.25,7.341,7.229,7.306,850000.0
2005-03-07 19:20:00,7.328,7.345,7.208,7.296,1500000.0
2005-03-07 19:25:00,7.305,7.329,7.192,7.285,900000.0
2005-03-07 19:30:00,7.302,7.33,7.139,7.236,1500000.0
2005-03-07 19:35:00,7.294,7.304,7.168,7.233,500000.0
2005-03-07 19:40:00,7.203,7.307,7.188,7.199,300000.0
2005-03-07 19:45:00,7.201,7.293,7.194,7.293,450000.0
2005-03-07 19:50:00,7.278,7.313,7.2,7.244,700000.0
2005-03-07 19:55:00,7.178,7.308,7.178,7.214,400000.0
2005-03-07 20:00:00,7.248,7.336,7.178,7.312,950000.0
2005-03-07 20:05:00,7.296,7.316,7.181,7.253,1600000.0
2005-03-07 20:10:00,7.263,7.337,7.216,7.291,750000.0
2005-03-07 20:15:00,7.327,7.327,7.192,7.311,1000000.0
2005-03-07 20:20:00,7.303,7.321,7.183,7.232,850000.0
2005-03-07 20:25:00,7.308,7.308,7.183,7.278,550000.0
2005-03-07 20:30:00,7.285,7.285,7.193,7.229,300000.0
2005-03-07 20:35:00,7.326,7.336,7.217,7.24,300000.0
2005-03-07 21:00:00,7.296,7.296,7.212,7.245,200000.0
2005-03-07 21:05:00,7.295,7.295,7.203,7.239,400000.0
2005-03-07 21:10:00,7.323,7.323,7.265,7.281,150000.0
2005-03-07 21:15:00,7.272,7.31,7.176,7.239,950000.0
2005-03-07 21:20:00,7.296,7.296,7.212,7.245,200000.0
2005-03-07 21:25:00,7.329,7.329,7.21,7.21,200000.0
2005-03-07 21:35:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 21:50:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 21:55:00,7.285,7.285,7.193,7.229,200000.0
2005-03-07 22:00:00,7.285,7.285,7.172,7.213,400000.0
2005-03-07 22:10:00,7.283,7.283,7.206,7.241,200000.0
2005-03-07 22:35:00,7.304,7.304,7.22,7.254,200000.0
2005-03-07 22:55:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 23:00:00,7.295,7.295,7.177,7.278,650000.0
2005-03-07 23:15:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 23:25:00,7.295,7.295,7.203,7.239,200000.0
2005-03-07 23:30:00,7.343,7.343,7.303,7.303,300000.0
2005-03-07 23:50:00,7.305,7.305,7.213,7.249,200000.0
2005-03-08 00:00:00,7.264,7.323,7.24,7.24,300000.0
2005-03-08 00:25:00,7.212,7.304,7.206,7.304,250000.0
2005-03-08 01:05:00,7.325,7.325,7.233,7.269,200000.0
2005-03-08 01:10:00,7.313,7.313,7.212,7.253,200000.0
2005-03-08 01:40:00,7.315,7.315,7.223,7.259,200000.0
2005-03-08 01:45:00,7.325,7.325,7.241,7.274,200000.0
2005-03-08 01:50:00,7.336,7.336,7.252,7.279,250000.0
2005-03-08 02:00:00,7.255,7.338,7.215,7.285,600000.0
2005-03-08 02:10:00,7.321,7.321,7.216,7.233,300000.0
2005-03-08 02:15:00,7.252,7.356,7.227,7.244,1000000.0
2005-03-08 02:25:00,7.244,7.36,7.241,7.241,800000.0
2005-03-08 02:30:00,7.236,7.357,7.236,7.332,500000.0
2005-03-08 02:35:00,7.234,7.325,7.223,7.317,250000.0
2005-03-08 02:40:00,7.32,7.32,7.215,7.255,200000.0
2005-03-08 02:45:00,7.33,7.33,7.251,7.283,200000.0
2005-03-08 02:55:00,7.261,7.357,7.254,7.321,550000.0
2005-03-08 03:00:00,7.323,7.323,7.185,7.249,700000.0
2005-03-08 03:05:00,7.311,7.311,7.224,7.294,700000.0
2005-03-08 03:10:00,7.301,7.34,7.236,7.257,700000.0
2005-03-08 03:15:00,7.339,7.371,7.205,7.352,1300000.0
2005-03-08 03:20:00,7.344,7.387,7.223,7.361,1300000.0
2005-03-08 03:25:00,7.325,7.325,7.233,7.269,200000.0
2005-03-08 03:30:00,7.229,7.355,7.229,7.324,250000.0
2005-03-08 03:35:00,7.323,7.326,7.323,7.323,250000.0
2005-03-08 03:45:00,7.343,7.343,7.238,7.322,450000.0
2005-03-08 03:50:00,7.268,7.338,7.219,7.338,350000.0
2005-03-08 03:55:00,7.341,7.351,7.228,7.279,550000.0
2005-03-08 04:00:00,7.26,7.366,7.182,7.366,750000.0
2005-03-08 04:05:00,7.345,7.345,7.253,7.289,200000.0
2005-03-08 04:10:00,7.345,7.345,7.242,7.301,1050000.0
2005-03-08 04:15:00,7.317,7.334,7.243,7.276,550000.0
2005-03-08 04:25:00,7.335,7.338,7.243,7.261,500000.0
2005-03-08 04:30:00,7.324,7.335,7.243,7.279,250000.0
2005-03-08 04:35:00,7.335,7.362,7.229,7.28,1050000.0
2005-03-08 04:40:00,7.269,7.37,7.215,7.324,1550000.0
2005-03-08 04:45:00,7.373,7.373,7.261,7.261,250000.0
2005-03-08 04:50:00,7.345,7.348,7.233,7.324,400000.0
2005-03-08 04:55:00,7.243,7.335,7.235,7.271,400000.0
2005-03-08 05:00:00,7.307,7.346,7.269,7.324,300000.0
2005-03-08 05:05:00,7.347,7.375,7.225,7.321,1050000.0
2005-03-08 05:10:00,7.343,7.383,7.243,7.376,850000.0
2005-03-08 05:15:00,7.345,7.345,7.253,7.289,200000.0
2005-03-08 05:20:00,7.327,7.366,7.246,7.279,800000.0
2005-03-08 05:25:00,7.234,7.371,7.234,7.274,850000.0
2005-03-08 05:30:00,7.339,7.383,7.278,7.343,1000000.0
2005-03-08 05:35:00,7.323,7.338,7.317,7.338,250000.0
2005-03-08 05:40:00,7.341,7.376,7.276,7.276,300000.0
2005-03-08 05:45:00,7.345,7.348,7.253,7.334,750000.0
2005-03-08 05:50:00,7.334,7.366,7.258,7.311,550000.0
2005-03-08 05:55:00,7.295,7.361,7.253,7.289,550000.0
2005-03-08 06:05:00,7.314,7.341,7.183,7.336,1000000.0
2005-03-08 06:10:00,7.335,7.335,7.243,7.279,300000.0
2005-03-08 06:15:00,7.335,7.357,7.242,7.357,250000.0
2005-03-08 06:20:00,7.33,7.351,7.236,7.275,300000.0
2005-03-08 06:25:00,7.327,7.339,7.204,7.318,850000.0
2005-03-08 06:30:00,7.218,7.328,7.218,7.328,1100000.0
2005-03-08 06:35:00,7.307,7.396,7.218,7.347,1200000.0
2005-03-08 06:40:00,7.335,7.335,7.243,7.279,200000.0
2005-03-08 06:45:00,7.369,7.369,7.243,7.267,750000.0
2005-03-08 06:50:00,7.255,7.353,7.254,7.34,600000.0
2005-03-08 06:55:00,7.343,7.366,7.186,7.366,1200000.0
2005-03-08 07:00:00,7.228,7.228,7.228,7.228,50000.0
2005-03-08 07:05:00,7.323,7.356,7.229,7.355,800000.0
2005-03-08 07:10:00,7.258,7.364,7.242,7.242,750000.0
2005-03-08 07:15:00,7.33,7.33,7.27,7.322,400000.0
2005-03-08 07:20:00,7.314,7.314,7.306,7.306,100000.0
2005-03-08 07:25:00,7.358,7.358,7.274,7.274,250000.0
2005-03-08 07:30:00,7.318,7.324,7.316,7.324,150000.0
2005-03-08 07:35:00,7.303,7.363,7.223,7.32,1200000.0
2005-03-08 07:40:00,7.295,7.333,7.186,7.31,1150000.0
2005-03-08 07:45:00,7.329,7.329,7.247,7.32,350000.0
2005-03-08 07:50:00,7.362,7.362,7.244,7.278,500000.0
2005-03-08 07:55:00,7.288,7.336,7.233,7.314,450000.0
2005-03-08 08:00:00,7.264,7.362,7.226,7.226,600000.0
2005-03-08 08:05:00,7.265,7.356,7.237,7.274,950000.0
2005-03-08 08:10:00,7.347,7.347,7.19,7.294,500000.0
2005-03-08 08:15:00,7.226,7.364,7.222,7.278,1300000.0
2005-03-08 08:20:00,7.362,7.379,7.209,7.282,2000000.0
2005-03-08 08:25:00,7.341,7.361,7.233,7.317,1600000.0
2005-03-08 08:30:00,7.313,7.351,7.262,7.311,400000.0
2005-03-08 08:35:00,7.319,7.347,7.196,7.196,750000.0
2005-03-08 08:40:00,7.275,7.36,7.248,7.328,1150000.0
2005-03-08 08:45:00,7.359,7.363,7.237,7.31,900000.0
2005-03-08 08:50:00,7.22,7.361,7.22,7.323,1100000.0
2005-03-08 08:55:00,7.359,7.362,7.221,7.314,500000.0
2005-03-08 09:00:00,7.307,7.363,7.223,7.359,950000.0
2005-03-08 09:05:00,7.305,7.36,7.243,7.299,450000.0
2005-03-08 09:10:00,7.333,7.409,7.229,7.292,1050000.0
2005-03-08 09:15:00,7.268,7.374,7.219,7.36,1750000.0
2005-03-08 09:20:00,7.283,7.364,7.19,7.293,2100000.0
2005-03-08 09:25:00,7.352,7.415,7.229,7.361,1250000.0
2005-03-08 09:30:00,7.262,7.359,7.213,7.319,1800000.0
2005-03-08 09:35:00,7.304,7.377,7.215,7.358,1350000.0
2005-03-08 09:40:00,7.246,7.375,7.177,7.28,1500000.0
2005-03-08 09:45:00,7.22,7.366,7.22,7.274,1300000.0
2005-03-08 09:50:00,7.276,7.392,7.227,7.325,1650000.0
2005-03-08 09:55:00,7.331,7.383,7.258,7.377,800000.0
2005-03-08 10:00:00,7.354,7.384,7.24,7.299,2200000.0
2005-03-08 10:05:00,7.247,7.377,7.239,7.374,1100000.0
2005-03-08 10:10:00,7.355,7.402,7.227,7.346,1950000.0
2005-03-08 10:15:00,7.362,7.404,7.228,7.231,1200000.0
2005-03-08 10:20:00,7.276,7.374,7.229,7.374,1900000.0
2005-03-08 10:25:00,7.261,7.374,7.236,7.264,1050000.0
2005-03-08 10:30:00,7.29,7.382,7.217,7.336,900000.0
2005-03-08 10:35:00,7.273,7.439,7.225,7.234,1150000.0
2005-03-08 10:40:00,7.326,7.376,7.225,7.342,2550000.0
2005-03-08 10:45:00,7.324,7.377,7.204,7.237,2150000.0
2005-03-08 10:50:00,7.344,7.394,7.232,7.307,1450000.0
2005-03-08 10:55:00,7.35,7.397,7.185,7.295,1550000.0
2005-03-08 11:00:00,7.295,7.378,7.245,7.288,550000.0
2005-03-08 11:05:00,7.256,7.4,7.256,7.272,550000.0
2005-03-08 11:15:00,7.291,7.356,7.281,7.356,500000.0
2005-03-08 11:20:00,7.325,7.355,7.221,7.336,850000.0
2005-03-08 11:30:00,7.239,7.369,7.219,7.301,600000.0
2005-03-08 11:35:00,7.309,7.323,7.237,7.308,400000.0
2005-03-08 11:45:00,7.308,7.369,7.208,7.316,900000.0
2005-03-08 11:50:00,7.363,7.363,7.25,7.313,550000.0
2005-03-08 11:55:00,7.304,7.363,7.217,7.292,1250000.0
2005-03-08 12:00:00,7.354,7.364,7.242,7.247,1250000.0
2005-03-08 12:05:00,7.37,7.393,7.222,7.263,1250000.0
2005-03-08 12:10:00,7.194,7.388,7.194,7.261,1300000.0
2005-03-08 12:20:00,7.338,7.338,7.197,7.218,400000.0
2005-03-08 12:25:00,7.333,7.358,7.231,7.279,450000.0
2005-03-08 12:30:00,7.33,7.33,7.264,7.313,350000.0
2005-03-08 12:35:00,7.322,7.369,7.181,7.325,800000.0
2005-03-08 12:40:00,7.309,7.374,7.238,7.333,1450000.0
2005-03-08 12:50:00,7.289,7.305,7.183,7.3,900000.0
2005-03-08 12:55:00,7.322,7.416,7.228,7.247,850000.0
2005-03-08 13:00:00,7.249,7.353,7.236,7.236,850000.0
2005-03-08 13:05:00,7.373,7.394,7.26,7.312,500000.0
2005-03-08 13:10:00,7.316,7.368,7.233,7.256,500000.0
2005-03-08 13:15:00,7.354,7.374,7.228,7.356,850000.0
2005-03-08 13:20:00,7.267,7.368,7.19,7.193,1250000.0
2005-03-08 13:25:00,7.309,7.35,7.242,7.35,350000.0
2005-03-08 13:30:00,7.233,7.373,7.203,7.269,1650000.0
2005-03-08 13:35:00,7.312,7.386,7.224,7.342,1750000.0
2005-03-08 13:40:00,7.343,7.408,7.259,7.308,1050000.0
2005-03-08 13:45:00,7.334,7.345,7.234,7.323,400000.0
2005-03-08 13:50:00,7.363,7.391,7.249,7.369,700000.0
2005-03-08 13:55:00,7.347,7.39,7.219,7.257,1150000.0
2005-03-08 14:00:00,7.335,7.381,7.255,7.381,1100000.0
2005-03-08 14:05:00,7.357,7.37,7.204,7.267,900000.0
2005-03-08 14:10:00,7.312,7.379,7.176,7.293,1700000.0
2005-03-08 14:15:00,7.337,7.389,7.263,7.372,850000.0
2005-03-08 14:20:00,7.288,7.402,7.211,7.315,1650000.0
2005-03-08 14:30:00,7.287,7.376,7.232,7.234,1500000.0
2005-03-08 14:35:00,7.345,7.409,7.233,7.255,1800000.0
2005-03-08 14:40:00,7.262,7.368,7.202,7.327,950000.0
2005-03-08 14:45:00,7.331,7.384,7.249,7.249,1650000.0
2005-03-08 14:50:00,7.295,7.409,7.225,7.305,2150000.0
2005-03-08 14:55:00,7.354,7.407,7.263,7.407,1850000.0
2005-03-08 15:00:00,7.318,7.446,7.234,7.268,1900000.0
2005-03-08 15:05:00,7.268,7.418,7.268,7.281,2250000.0
2005-03-08 15:10:00,7.312,7.359,7.221,7.242,900000.0
2005-03-08 15:15:00,7.212,7.36,7.208,7.307,400000.0
2005-03-08 15:20:00,7.281,7.393,7.241,7.376,1450000.0
2005-03-08 15:25:00,7.398,7.475,7.31,7.434,1700000.0
2005-03-08 15:30:00,7.43,7.533,7.331,7.378,2200000.0
2005-03-08 15:35:00,7.399,7.503,7.341,7.341,2100000.0
2005-03-08 15:40:00,7.349,7.485,7.304,7.458,2000000.0
2005-03-08 15:45:00,7.463,7.505,7.343,7.467,2100000.0
2005-03-08 15:50:00,7.349,7.507,7.31,7.459,2200000.0
2005-03-08 15:55:00,7.326,7.474,7.302,7.37,2350000.0
2005-03-08 16:00:00,7.441,7.527,7.328,7.449,2450000.0
2005-03-08 16:05:00,7.377,7.506,7.327,7.505,2300000.0
2005-03-08 16:10:00,7.483,7.5,7.347,7.415,2300000.0
2005-03-08 16:15:00,7.473,7.542,7.314,7.403,2050000.0
2005-03-08 16:20:00,7.512,7.548,7.348,7.491,2450000.0
2005-03-08 16:25:00,7.478,7.518,7.351,7.428,1700000.0
2005-03-08 16:30:00,7.394,7.516,7.366,7.478,1750000.0
2005-03-08 16:35:00,7.384,7.48,7.297,7.457,2450000.0
2005-03-08 16:40:00,7.347,7.505,7.317,7.336,1600000.0
2005-03-08 16:45:00,7.319,7.473,7.319,7.319,1800000.0
2005-03-08 16:50:00,7.441,7.515,7.348,7.361,1450000.0
2005-03-08 16:55:00,7.395,7.502,7.331,7.381,1600000.0
2005-03-08 17:00:00,7.473,7.473,7.331,7.418,1250000.0
2005-03-08 17:05:00,7.474,7.519,7.343,7.386,1700000.0
2005-03-08 17:10:00,7.428,7.464,7.362,7.428,350000.0
2005-03-08 17:15:00,7.441,7.506,7.364,7.451,1000000.0
2005-03-08 17:20:00,7.409,7.467,7.333,7.424,1250000.0
2005-03-08 17:25:00,7.441,7.501,7.335,7.485,1850000.0
2005-03-08 17:30:00,7.339,7.518,7.339,7.443,1850000.0
2005-03-08 17:35:00,7.4,7.463,7.265,7.285,2250000.0
2005-03-08 17:40:00,7.292,7.438,7.264,7.41,1550000.0
2005-03-08 17:45:00,7.352,7.466,7.311,7.434,1500000.0
2005-03-08 17:50:00,7.448,7.461,7.293,7.454,1250000.0
2005-03-08 17:55:00,7.379,7.509,7.33,7.452,1550000.0
2005-03-08 18:00:00,7.348,7.508,7.309,7.411,1650000.0
2005-03-08 18:05:00,7.477,7.491,7.345,7.354,950000.0
2005-03-08 18:10:00,7.473,7.491,7.348,7.456,1400000.0
2005-03-08 18:15:00,7.44,7.491,7.34,7.356,1500000.0
2005-03-08 18:20:00,7.371,7.498,7.371,7.483,1200000.0
2005-03-08 18:25:00,7.407,7.524,7.339,7.48,1950000.0
2005-03-08 18:30:00,7.409,7.484,7.342,7.481,850000.0
2005-03-08 18:35:00,7.402,7.496,7.321,7.471,2250000.0
2005-03-08 18:40:00,7.417,7.493,7.358,7.411,1400000.0
2005-03-08 18:45:00,7.371,7.523,7.346,7.385,1550000.0
2005-03-08 18:50:00,7.482,7.506,7.351,7.482,1200000.0
2005-03-08 18:55:00,7.363,7.475,7.339,7.424,1950000.0
2005-03-08 19:00:00,7.404,7.481,7.327,7.434,1250000.0
2005-03-08 19:05:00,7.375,7.542,7.375,7.423,500000.0
2005-03-08 19:10:00,7.392,7.483,7.308,7.434,1050000.0
2005-03-08 19:15:00,7.407,7.493,7.338,7.417,1050000.0
2005-03-08 19:20:00,7.416,7.416,7.315,7.354,200000.0
2005-03-08 19:30:00,7.428,7.428,7.349,7.383,200000.0
2005-03-08 19:35:00,7.335,7.423,7.323,7.363,650000.0
2005-03-08 19:40:00,7.376,7.428,7.317,7.402,700000.0
2005-03-08 19:45:00,7.446,7.458,7.323,7.363,450000.0
2005-03-08 19:50:00,7.348,7.495,7.317,7.438,800000.0
2005-03-08 19:55:00,7.314,7.482,7.313,7.313,1000000.0
2005-03-08 20:00:00,7.351,7.444,7.319,7.376,700000.0
2005-03-08 20:05:00,7.441,7.458,7.309,7.428,750000.0
2005-03-08 20:10:00,7.429,7.451,7.313,7.419,600000.0
2005-03-08 20:15:00,7.356,7.46,7.316,7.46,1200000.0
2005-03-08 20:20:00,7.484,7.492,7.294,7.422,1800000.0
2005-03-08 20:25:00,7.408,7.468,7.331,7.369,800000.0
2005-03-08 20:30:00,7.345,7.438,7.345,7.424,350000.0
2005-03-08 20:40:00,7.435,7.435,7.343,7.379,200000.0
2005-03-08 21:10:00,7.434,7.434,7.334,7.374,200000.0
2005-03-08 21:15:00,7.357,7.474,7.354,7.429,350000.0
2005-03-08 21:25:00,7.436,7.436,7.353,7.353,300000.0
2005-03-08 21:55:00,7.445,7.445,7.353,7.389,300000.0
2005-03-08 22:10:00,7.399,7.449,7.374,7.419,600000.0
2005-03-08 22:15:00,7.441,7.441,7.357,7.414,250000.0
2005-03-08 22:20:00,7.441,7.441,7.421,7.421,100000.0
2005-03-08 22:30:00,7.389,7.438,7.354,7.424,450000.0
2005-03-08 23:30:00,7.425,7.425,7.333,7.369,200000.0
2005-03-08 23:35:00,7.445,7.445,7.353,7.389,200000.0
2005-03-08 23:50:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 00:00:00,7.404,7.463,7.38,7.38,300000.0
2005-03-09 00:35:00,7.354,7.456,7.354,7.438,150000.0
2005-03-09 00:45:00,7.425,7.429,7.425,7.429,100000.0
2005-03-09 00:55:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 01:00:00,7.353,7.353,7.353,7.353,50000.0
2005-03-09 01:05:00,7.457,7.457,7.374,7.405,200000.0
2005-03-09 01:10:00,7.466,7.466,7.382,7.415,200000.0
2005-03-09 02:00:00,7.454,7.454,7.355,7.393,200000.0
2005-03-09 02:05:00,7.407,7.457,7.36,7.36,700000.0
2005-03-09 02:10:00,7.463,7.463,7.327,7.428,550000.0
2005-03-09 02:15:00,7.359,7.477,7.307,7.355,1200000.0
2005-03-09 02:25:00,7.445,7.48,7.353,7.411,600000.0
2005-03-09 02:30:00,7.358,7.475,7.344,7.427,350000.0
2005-03-09 02:40:00,7.437,7.488,7.373,7.488,600000.0
2005-03-09 02:45:00,7.445,7.445,7.353,7.389,200000.0
2005-03-09 02:50:00,7.454,7.463,7.371,7.434,500000.0
2005-03-09 02:55:00,7.371,7.484,7.371,7.449,500000.0
2005-03-09 03:00:00,7.481,7.482,7.371,7.482,400000.0
2005-03-09 03:05:00,7.445,7.445,7.353,7.389,500000.0
2005-03-09 03:10:00,7.426,7.445,7.353,7.389,250000.0
2005-03-09 03:15:00,7.448,7.483,7.364,7.364,900000.0
2005-03-09 03:20:00,7.399,7.483,7.343,7.426,400000.0
2005-03-09 03:25:00,7.454,7.454,7.364,7.434,550000.0
2005-03-09 03:30:00,7.458,7.475,7.349,7.444,1100000.0
2005-03-09 03:35:00,7.483,7.483,7.342,7.342,650000.0
2005-03-09 03:40:00,7.427,7.484,7.342,7.483,800000.0
2005-03-09 03:45:00,7.425,7.484,7.358,7.432,550000.0
2005-03-09 03:50:00,7.364,7.478,7.349,7.478,450000.0
2005-03-09 03:55:00,7.434,7.49,7.367,7.448,1050000.0
2005-03-09 04:00:00,7.399,7.491,7.36,7.439,1100000.0
2005-03-09 04:05:00,7.364,7.512,7.354,7.399,700000.0
2005-03-09 04:10:00,7.445,7.464,7.409,7.464,150000.0
2005-03-09 04:15:00,7.437,7.498,7.381,7.455,550000.0
2005-03-09 04:20:00,7.465,7.499,7.373,7.499,700000.0
2005-03-09 04:25:00,7.46,7.504,7.359,7.409,550000.0
2005-03-09 04:30:00,7.454,7.454,7.355,7.393,200000.0
2005-03-09 04:35:00,7.446,7.446,7.341,7.439,400000.0
2005-03-09 04:40:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 04:45:00,7.458,7.465,7.38,7.465,550000.0
2005-03-09 04:50:00,7.417,7.488,7.353,7.393,950000.0
2005-03-09 04:55:00,7.445,7.476,7.374,7.445,350000.0
2005-03-09 05:00:00,7.409,7.479,7.352,7.44,950000.0
2005-03-09 05:05:00,7.455,7.503,7.363,7.463,600000.0
2005-03-09 05:10:00,7.437,7.494,7.345,7.486,1400000.0
2005-03-09 05:15:00,7.451,7.491,7.363,7.444,700000.0
2005-03-09 05:20:00,7.437,7.486,7.376,7.453,400000.0
2005-03-09 05:25:00,7.455,7.455,7.363,7.399,450000.0
2005-03-09 05:30:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:35:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 05:40:00,7.451,7.486,7.353,7.353,550000.0
2005-03-09 05:45:00,7.455,7.455,7.363,7.399,400000.0
2005-03-09 05:50:00,7.408,7.444,7.4,7.417,300000.0
2005-03-09 05:55:00,7.405,7.471,7.363,7.399,550000.0
2005-03-09 06:00:00,7.444,7.494,7.353,7.404,750000.0
2005-03-09 06:05:00,7.484,7.491,7.353,7.463,950000.0
2005-03-09 06:10:00,7.401,7.491,7.381,7.458,600000.0
2005-03-09 06:15:00,7.458,7.491,7.363,7.363,700000.0
2005-03-09 06:20:00,7.406,7.493,7.406,7.437,300000.0
2005-03-09 06:25:00,7.476,7.476,7.374,7.374,300000.0
2005-03-09 06:30:00,7.464,7.464,7.356,7.356,850000.0
2005-03-09 06:35:00,7.503,7.503,7.351,7.488,1300000.0
2005-03-09 06:40:00,7.451,7.456,7.414,7.451,350000.0
2005-03-09 06:45:00,7.455,7.455,7.363,7.399,200000.0
2005-03-09 06:50:00,7.399,7.494,7.39,7.447,900000.0
2005-03-09 06:55:00,7.441,7.458,7.363,7.399,500000.0
2005-03-09 07:00:00,7.409,7.458,7.374,7.444,400000.0
2005-03-09 07:05:00,7.455,7.494,7.363,7.435,1000000.0
2005-03-09 07:10:00,7.388,7.494,7.353,7.353,750000.0
2005-03-09 07:15:00,7.396,7.458,7.369,7.456,400000.0
2005-03-09 07:20:00,7.459,7.459,7.374,7.401,600000.0
2005-03-09 07:25:00,7.485,7.488,7.345,7.394,650000.0
2005-03-09 07:30:00,7.448,7.467,7.351,7.382,650000.0
2005-03-09 07:35:00,7.408,7.486,7.374,7.468,850000.0
2005-03-09 07:40:00,7.476,7.476,7.355,7.355,250000.0
2005-03-09 07:45:00,7.374,7.478,7.374,7.443,150000.0
2005-03-09 07:50:00,7.394,7.492,7.374,7.374,250000.0
2005-03-09 07:55:00,7.456,7.456,7.374,7.451,250000.0
2005-03-09 08:00:00,7.459,7.476,7.347,7.347,400000.0
2005-03-09 08:05:00,7.392,7.459,7.363,7.4,400000.0
2005-03-09 08:10:00,7.456,7.477,7.356,7.381,550000.0
2005-03-09 08:15:00,7.396,7.506,7.347,7.378,750000.0
2005-03-09 08:20:00,7.342,7.451,7.331,7.346,350000.0
2005-03-09 08:25:00,7.441,7.441,7.333,7.438,500000.0
2005-03-09 08:30:00,7.429,7.461,7.323,7.42,800000.0
2005-03-09 08:35:00,7.43,7.474,7.327,7.343,1650000.0
2005-03-09 08:40:00,7.425,7.504,7.401,7.455,700000.0
2005-03-09 08:45:00,7.44,7.509,7.365,7.443,1800000.0
2005-03-09 08:50:00,7.386,7.481,7.359,7.362,800000.0
2005-03-09 08:55:00,7.464,7.493,7.304,7.423,1500000.0
2005-03-09 09:00:00,7.418,7.481,7.318,7.343,900000.0
2005-03-09 09:05:00,7.402,7.487,7.328,7.446,800000.0
2005-03-09 09:10:00,7.429,7.463,7.368,7.369,500000.0
2005-03-09 09:15:00,7.4,7.484,7.349,7.47,1550000.0
2005-03-09 09:20:00,7.433,7.481,7.373,7.481,250000.0
2005-03-09 09:25:00,7.421,7.518,7.358,7.482,1050000.0
2005-03-09 09:30:00,7.401,7.532,7.346,7.449,1100000.0
2005-03-09 09:35:00,7.366,7.483,7.335,7.458,1300000.0
2005-03-09 09:40:00,7.381,7.489,7.35,7.393,900000.0
2005-03-09 09:45:00,7.344,7.489,7.344,7.373,1000000.0
2005-03-09 09:50:00,7.398,7.491,7.35,7.368,500000.0
2005-03-09 09:55:00,7.471,7.541,7.37,7.507,1250000.0
2005-03-09 10:00:00,7.484,7.528,7.325,7.433,2200000.0
2005-03-09 10:05:00,7.387,7.517,7.339,7.513,2000000.0
2005-03-09 10:10:00,7.506,7.519,7.357,7.476,1450000.0
2005-03-09 10:15:00,7.492,7.543,7.36,7.444,1600000.0
2005-03-09 10:20:00,7.373,7.485,7.373,7.409,400000.0
2005-03-09 10:25:00,7.513,7.513,7.369,7.489,2050000.0
2005-03-09 10:30:00,7.434,7.562,7.362,7.489,2350000.0
2005-03-09 10:35:00,7.4,7.523,7.376,7.376,1550000.0
2005-03-09 10:40:00,7.484,7.533,7.377,7.416,1700000.0
2005-03-09 10:45:00,7.448,7.55,7.375,7.39,1050000.0
2005-03-09 10:50:00,7.46,7.523,7.353,7.477,3200000.0
2005-03-09 10:55:00,7.47,7.509,7.373,7.474,1250000.0
2005-03-09 11:05:00,7.373,7.531,7.366,7.467,1750000.0
2005-03-09 11:10:00,7.367,7.512,7.335,7.489,1350000.0
2005-03-09 11:15:00,7.412,7.543,7.284,7.46,1300000.0
2005-03-09 11:20:00,7.466,7.586,7.363,7.386,1750000.0
2005-03-09 11:30:00,7.5,7.563,7.398,7.398,500000.0
2005-03-09 11:35:00,7.393,7.488,7.338,7.391,1150000.0
2005-03-09 11:40:00,7.403,7.489,7.35,7.45,1550000.0
2005-03-09 11:45:00,7.422,7.495,7.334,7.425,850000.0
2005-03-09 11:50:00,7.44,7.484,7.372,7.484,350000.0
2005-03-09 11:55:00,7.411,7.513,7.357,7.442,1950000.0
2005-03-09 12:05:00,7.461,7.509,7.333,7.431,1500000.0
2005-03-09 12:10:00,7.466,7.475,7.317,7.343,700000.0
2005-03-09 12:15:00,7.435,7.49,7.358,7.382,850000.0
2005-03-09 12:20:00,7.421,7.501,7.355,7.436,1900000.0
2005-03-09 12:25:00,7.456,7.542,7.346,7.367,1500000.0
2005-03-09 12:30:00,7.362,7.486,7.299,7.299,1250000.0
2005-03-09 12:35:00,7.431,7.496,7.353,7.422,450000.0
2005-03-09 12:40:00,7.439,7.502,7.378,7.419,450000.0
2005-03-09 12:45:00,7.381,7.524,7.336,7.397,1000000.0
2005-03-09 12:50:00,7.436,7.509,7.383,7.441,1350000.0
2005-03-09 12:55:00,7.426,7.524,7.357,7.391,1300000.0
2005-03-09 13:00:00,7.497,7.538,7.386,7.406,1750000.0
2005-03-09 13:05:00,7.516,7.522,7.377,7.411,850000.0
2005-03-09 13:10:00,7.449,7.453,7.337,7.368,500000.0
2005-03-09 13:20:00,7.473,7.524,7.42,7.437,450000.0
2005-03-09 13:25:00,7.411,7.504,7.332,7.445,1250000.0
2005-03-09 13:30:00,7.406,7.537,7.358,7.42,1200000.0
2005-03-09 13:35:00,7.476,7.544,7.39,7.535,1600000.0
2005-03-09 13:40:00,7.513,7.567,7.422,7.506,1100000.0
2005-03-09 13:45:00,7.451,7.553,7.408,7.511,1300000.0
2005-03-09 13:50:00,7.47,7.578,7.42,7.534,2000000.0
2005-03-09 13:55:00,7.494,7.538,7.372,7.51,700000.0
2005-03-09 14:00:00,7.497,7.541,7.408,7.541,1450000.0
2005-03-09 14:05:00,7.545,7.56,7.438,7.528,1150000.0
2005-03-09 14:10:00,7.438,7.543,7.397,7.454,2050000.0
2005-03-09 14:15:00,7.345,7.59,7.345,7.544,1800000.0
2005-03-09 14:20:00,7.44,7.535,7.381,7.465,1650000.0
2005-03-09 14:25:00,7.449,7.548,7.364,7.494,1450000.0
2005-03-09 14:30:00,7.457,7.553,7.384,7.428,2200000.0
2005-03-09 14:35:00,7.462,7.578,7.353,7.421,2200000.0
2005-03-09 14:40:00,7.45,7.528,7.393,7.486,2300000.0
2005-03-09 14:45:00,7.462,7.579,7.342,7.408,2000000.0
2005-03-09 14:50:00,7.433,7.501,7.359,7.447,1600000.0
2005-03-09 14:55:00,7.484,7.521,7.339,7.501,2400000.0
2005-03-09 15:00:00,7.403,7.524,7.39,7.41,1450000.0
2005-03-09 15:05:00,7.483,7.503,7.465,7.465,400000.0
2005-03-09 15:10:00,7.434,7.541,7.359,7.496,1500000.0
2005-03-09 15:15:00,7.378,7.504,7.372,7.443,850000.0
2005-03-09 15:20:00,7.454,7.503,7.381,7.486,1450000.0
2005-03-09 15:25:00,7.496,7.498,7.347,7.381,1750000.0
2005-03-09 15:30:00,7.432,7.481,7.296,7.296,2200000.0
2005-03-09 15:35:00,7.385,7.49,7.295,7.353,2200000.0
2005-03-09 15:40:00,7.323,7.443,7.261,7.407,2000000.0
2005-03-09 15:45:00,7.431,7.431,7.238,7.42,2100000.0
2005-03-09 15:50:00,7.339,7.458,7.3,7.435,2200000.0
2005-03-09 15:55:00,7.319,7.451,7.292,7.371,2350000.0
2005-03-09 16:00:00,7.42,7.452,7.271,7.367,2450000.0
2005-03-09 16:05:00,7.289,7.448,7.238,7.378,2000000.0
2005-03-09 16:10:00,7.367,7.415,7.26,7.334,2300000.0
2005-03-09 16:15:00,7.426,7.439,7.28,7.408,1900000.0
2005-03-09 16:20:00,7.42,7.466,7.262,7.438,2450000.0
2005-03-09 16:25:00,7.405,7.443,7.291,7.346,1750000.0
2005-03-09 16:30:00,7.324,7.427,7.287,7.427,1700000.0
2005-03-09 16:35:00,7.343,7.482,7.284,7.438,2450000.0
2005-03-09 16:40:00,7.38,7.475,7.305,7.315,2000000.0
2005-03-09 16:45:00,7.338,7.469,7.316,7.316,2300000.0
2005-03-09 16:50:00,7.457,7.473,7.316,7.334,1750000.0
2005-03-09 16:55:00,7.43,7.464,7.338,7.371,1750000.0
2005-03-09 17:00:00,7.463,7.477,7.328,7.407,2100000.0
2005-03-09 17:05:00,7.457,7.485,7.302,7.398,2050000.0
2005-03-09 17:10:00,7.448,7.51,7.27,7.436,2150000.0
2005-03-09 17:15:00,7.356,7.471,7.309,7.438,1700000.0
2005-03-09 17:20:00,7.413,7.471,7.338,7.363,1300000.0
2005-03-09 17:25:00,7.444,7.499,7.338,7.473,1450000.0
2005-03-09 17:30:00,7.337,7.478,7.298,7.458,1300000.0
2005-03-09 17:35:00,7.415,7.47,7.322,7.373,1900000.0
2005-03-09 17:40:00,7.378,7.51,7.317,7.424,1450000.0
2005-03-09 17:45:00,7.37,7.489,7.361,7.435,1150000.0
2005-03-09 17:50:00,7.392,7.483,7.333,7.374,1050000.0
2005-03-09 17:55:00,7.36,7.463,7.333,7.463,1950000.0
2005-03-09 18:00:00,7.341,7.484,7.313,7.395,2050000.0
2005-03-09 18:05:00,7.382,7.464,7.309,7.401,1450000.0
2005-03-09 18:10:00,7.364,7.464,7.324,7.436,1650000.0
2005-03-09 18:15:00,7.46,7.472,7.307,7.422,1150000.0
2005-03-09 18:20:00,7.342,7.476,7.298,7.45,2150000.0
2005-03-09 18:25:00,7.377,7.457,7.313,7.447,1300000.0
2005-03-09 18:30:00,7.422,7.442,7.312,7.376,800000.0
2005-03-09 18:35:00,7.374,7.473,7.345,7.447,1350000.0
2005-03-09 18:40:00,7.461,7.49,7.355,7.399,2200000.0
2005-03-09 18:45:00,7.347,7.518,7.3,7.424,1550000.0
2005-03-09 18:50:00,7.448,7.533,7.403,7.509,1800000.0
2005-03-09 18:55:00,7.415,7.523,7.374,7.456,1900000.0
2005-03-09 19:00:00,7.467,7.535,7.367,7.449,2000000.0
2005-03-09 19:05:00,7.478,7.545,7.356,7.482,2950000.0
2005-03-09 19:10:00,7.453,7.58,7.399,7.525,2250000.0
2005-03-09 19:15:00,7.472,7.565,7.437,7.559,2350000.0
2005-03-09 19:20:00,7.475,7.551,7.407,7.424,2250000.0
2005-03-09 19:25:00,7.421,7.576,7.419,7.441,1350000.0
2005-03-09 19:30:00,7.553,7.586,7.402,7.574,2050000.0
2005-03-09 19:35:00,7.545,7.554,7.453,7.525,900000.0
2005-03-09 19:40:00,7.54,7.594,7.466,7.594,900000.0
2005-03-09 19:45:00,7.588,7.588,7.433,7.433,1150000.0
2005-03-09 19:50:00,7.557,7.598,7.448,7.47,2000000.0
2005-03-09 19:55:00,7.563,7.568,7.422,7.483,1200000.0
2005-03-09 20:00:00,7.537,7.557,7.436,7.447,700000.0
2005-03-09 20:05:00,7.561,7.577,7.456,7.503,1800000.0
2005-03-09 20:10:00,7.444,7.579,7.41,7.569,1450000.0
2005-03-09 20:15:00,7.53,7.561,7.415,7.524,1800000.0
2005-03-09 20:20:00,7.534,7.592,7.411,7.54,1400000.0
2005-03-09 20:25:00,7.55,7.556,7.426,7.479,1000000.0
2005-03-09 20:30:00,7.476,7.565,7.44,7.482,800000.0
2005-03-09 20:35:00,7.576,7.576,7.474,7.49,200000.0
2005-03-09 20:40:00,7.466,7.566,7.448,7.558,200000.0
2005-03-09 21:15:00,7.472,7.581,7.44,7.49,600000.0
2005-03-09 21:20:00,7.545,7.548,7.453,7.496,450000.0
2005-03-09 21:25:00,7.438,7.538,7.438,7.524,350000.0
2005-03-09 21:50:00,7.544,7.544,7.436,7.475,450000.0
2005-03-09 22:00:00,7.523,7.523,7.424,7.463,200000.0
2005-03-09 22:05:00,7.525,7.525,7.414,7.454,400000.0
2005-03-09 22:25:00,7.497,7.52,7.435,7.509,450000.0
2005-03-09 22:30:00,7.497,7.548,7.431,7.473,450000.0
2005-03-09 22:35:00,7.555,7.555,7.46,7.526,600000.0
2005-03-09 22:50:00,7.505,7.505,7.413,7.449,200000.0
2005-03-09 22:55:00,7.517,7.517,7.432,7.464,200000.0
2005-03-09 23:05:00,7.545,7.545,7.478,7.491,300000.0
2005-03-09 23:20:00,7.554,7.554,7.413,7.449,500000.0
2005-03-09 23:25:00,7.496,7.496,7.395,7.435,200000.0
2005-03-09 23:45:00,7.497,7.557,7.471,7.474,450000.0
2005-03-09 23:50:00,7.515,7.515,7.423,7.472,900000.0
2005-03-09 23:55:00,7.525,7.525,7.414,7.423,400000.0
2005-03-10 00:00:00,7.56,7.63,7.44,7.497,500000.0
2005-03-10 00:15:00,7.506,7.506,7.405,7.445,200000.0
2005-03-10 00:25:00,7.495,7.495,7.395,7.439,300000.0
2005-03-10 00:50:00,7.503,7.503,7.42,7.453,200000.0
2005-03-10 00:55:00,7.486,7.505,7.486,7.505,100000.0
2005-03-10 01:10:00,7.515,7.515,7.431,7.464,200000.0
2005-03-10 01:20:00,7.526,7.526,7.442,7.474,200000.0
2005-03-10 01:40:00,7.435,7.557,7.402,7.508,600000.0
2005-03-10 01:50:00,7.475,7.475,7.374,7.456,250000.0
2005-03-10 01:55:00,7.488,7.488,7.403,7.435,200000.0
2005-03-10 02:00:00,7.485,7.509,7.39,7.509,300000.0
2005-03-10 02:05:00,7.48,7.486,7.394,7.486,350000.0
2005-03-10 02:10:00,7.495,7.513,7.373,7.513,800000.0
2005-03-10 02:15:00,7.406,7.521,7.357,7.508,750000.0
2005-03-10 02:30:00,7.494,7.494,7.394,7.434,200000.0
2005-03-10 02:35:00,7.451,7.497,7.451,7.494,150000.0
2005-03-10 02:40:00,7.467,7.518,7.388,7.473,450000.0
2005-03-10 02:55:00,7.485,7.485,7.393,7.429,400000.0
2005-03-10 03:00:00,7.524,7.524,7.403,7.489,700000.0
2005-03-10 03:05:00,7.407,7.532,7.379,7.416,500000.0
2005-03-10 03:10:00,7.496,7.539,7.45,7.508,600000.0
2005-03-10 03:15:00,7.508,7.536,7.453,7.536,400000.0
2005-03-10 03:20:00,7.469,7.553,7.411,7.461,800000.0
2005-03-10 03:25:00,7.434,7.548,7.42,7.508,1150000.0
2005-03-10 03:30:00,7.433,7.526,7.433,7.504,500000.0
2005-03-10 03:35:00,7.549,7.549,7.411,7.478,850000.0
2005-03-10 03:40:00,7.475,7.541,7.377,7.541,850000.0
2005-03-10 03:45:00,7.472,7.544,7.418,7.418,550000.0
2005-03-10 03:50:00,7.416,7.527,7.393,7.4,550000.0
2005-03-10 03:55:00,7.425,7.537,7.398,7.537,1000000.0
2005-03-10 04:00:00,7.516,7.552,7.431,7.512,700000.0
2005-03-10 04:05:00,7.505,7.505,7.413,7.449,200000.0
2005-03-10 04:10:00,7.508,7.508,7.506,7.506,100000.0
2005-03-10 04:15:00,7.487,7.569,7.411,7.479,600000.0
2005-03-10 04:20:00,7.532,7.542,7.381,7.411,950000.0
2005-03-10 04:25:00,7.406,7.531,7.406,7.459,400000.0
2005-03-10 04:30:00,7.515,7.549,7.423,7.549,650000.0
2005-03-10 04:35:00,7.515,7.515,7.423,7.459,400000.0
2005-03-10 04:40:00,7.474,7.537,7.434,7.504,900000.0
2005-03-10 04:45:00,7.518,7.553,7.423,7.469,750000.0
2005-03-10 04:50:00,7.435,7.518,7.423,7.515,600000.0
2005-03-10 04:55:00,7.434,7.536,7.434,7.441,650000.0
2005-03-10 05:00:00,7.469,7.518,7.434,7.434,700000.0
2005-03-10 05:05:00,7.469,7.547,7.44,7.498,800000.0
2005-03-10 05:10:00,7.497,7.553,7.413,7.546,900000.0
2005-03-10 05:15:00,7.553,7.553,7.423,7.423,350000.0
2005-03-10 05:20:00,7.489,7.548,7.458,7.485,550000.0
2005-03-10 05:25:00,7.419,7.558,7.419,7.544,400000.0
2005-03-10 05:30:00,7.514,7.519,7.411,7.454,650000.0
2005-03-10 05:35:00,7.497,7.515,7.419,7.459,400000.0
2005-03-10 05:40:00,7.47,7.487,7.453,7.453,150000.0
2005-03-10 05:45:00,7.452,7.572,7.452,7.526,700000.0
2005-03-10 05:50:00,7.526,7.551,7.421,7.531,550000.0
2005-03-10 05:55:00,7.476,7.547,7.418,7.484,1100000.0
2005-03-10 06:00:00,7.55,7.564,7.423,7.474,750000.0
2005-03-10 06:05:00,7.554,7.561,7.423,7.526,1000000.0
2005-03-10 06:10:00,7.528,7.571,7.434,7.533,750000.0
2005-03-10 06:15:00,7.543,7.584,7.434,7.522,1150000.0
2005-03-10 06:20:00,7.429,7.536,7.408,7.472,600000.0
2005-03-10 06:25:00,7.525,7.525,7.433,7.518,250000.0
2005-03-10 06:30:00,7.435,7.559,7.416,7.508,1050000.0
2005-03-10 06:35:00,7.545,7.548,7.411,7.472,1100000.0
2005-03-10 06:45:00,7.549,7.551,7.398,7.449,950000.0
2005-03-10 06:50:00,7.464,7.547,7.459,7.524,400000.0
2005-03-10 06:55:00,7.497,7.511,7.403,7.511,400000.0
2005-03-10 07:00:00,7.515,7.539,7.423,7.449,600000.0
2005-03-10 07:05:00,7.505,7.566,7.42,7.42,350000.0
2005-03-10 07:10:00,7.448,7.518,7.448,7.504,750000.0
2005-03-10 07:15:00,7.456,7.518,7.429,7.516,400000.0
2005-03-10 07:20:00,7.494,7.519,7.494,7.519,100000.0
2005-03-10 07:25:00,7.451,7.451,7.451,7.451,50000.0
2005-03-10 07:30:00,7.508,7.56,7.409,7.525,1100000.0
2005-03-10 07:35:00,7.497,7.523,7.381,7.522,1050000.0
2005-03-10 07:40:00,7.556,7.577,7.409,7.47,1100000.0
2005-03-10 07:50:00,7.467,7.56,7.424,7.468,1100000.0
2005-03-10 07:55:00,7.496,7.511,7.415,7.458,350000.0
2005-03-10 08:00:00,7.533,7.552,7.394,7.507,1650000.0
2005-03-10 08:05:00,7.445,7.519,7.391,7.436,1400000.0
2005-03-10 08:10:00,7.531,7.545,7.439,7.442,350000.0
2005-03-10 08:20:00,7.542,7.544,7.396,7.423,1700000.0
2005-03-10 08:25:00,7.404,7.549,7.404,7.516,1700000.0
2005-03-10 08:30:00,7.434,7.541,7.403,7.5,800000.0
2005-03-10 08:35:00,7.509,7.546,7.374,7.374,1000000.0
2005-03-10 08:40:00,7.536,7.536,7.447,7.518,900000.0
2005-03-10 08:45:00,7.523,7.553,7.427,7.5,1250000.0
2005-03-10 08:50:00,7.511,7.551,7.43,7.432,1100000.0
2005-03-10 08:55:00,7.493,7.561,7.416,7.509,1050000.0
2005-03-10 09:00:00,7.508,7.579,7.423,7.559,950000.0
2005-03-10 09:05:00,7.421,7.559,7.421,7.446,850000.0
2005-03-10 09:10:00,7.516,7.563,7.385,7.469,2400000.0
2005-03-10 09:15:00,7.478,7.56,7.405,7.511,1650000.0
2005-03-10 09:20:00,7.463,7.544,7.364,7.499,1700000.0
2005-03-10 09:25:00,7.551,7.554,7.392,7.529,1000000.0
2005-03-10 09:30:00,7.479,7.588,7.399,7.525,1800000.0
2005-03-10 09:35:00,7.469,7.546,7.416,7.529,450000.0
2005-03-10 09:40:00,7.497,7.56,7.436,7.543,550000.0
2005-03-10 09:45:00,7.549,7.561,7.423,7.474,1000000.0
2005-03-10 09:50:00,7.47,7.585,7.428,7.531,2000000.0
2005-03-10 09:55:00,7.52,7.575,7.393,7.489,1700000.0
2005-03-10 10:00:00,7.52,7.572,7.438,7.526,850000.0
2005-03-10 10:05:00,7.445,7.63,7.397,7.528,1600000.0
2005-03-10 10:10:00,7.55,7.584,7.407,7.437,1350000.0
2005-03-10 10:15:00,7.55,7.595,7.383,7.494,2000000.0
2005-03-10 10:20:00,7.456,7.559,7.417,7.515,1400000.0
2005-03-10 10:30:00,7.468,7.551,7.408,7.551,1150000.0
2005-03-10 10:35:00,7.435,7.617,7.41,7.41,1450000.0
2005-03-10 10:40:00,7.513,7.548,7.38,7.424,1500000.0
2005-03-10 10:45:00,7.498,7.54,7.435,7.538,400000.0
2005-03-10 10:50:00,7.499,7.55,7.388,7.457,2000000.0
2005-03-10 10:55:00,7.479,7.542,7.398,7.536,400000.0
2005-03-10 11:00:00,7.405,7.549,7.405,7.543,1850000.0
2005-03-10 11:05:00,7.518,7.547,7.419,7.419,350000.0
2005-03-10 11:10:00,7.423,7.571,7.39,7.523,1700000.0
2005-03-10 11:15:00,7.435,7.566,7.372,7.563,2150000.0
2005-03-10 11:20:00,7.546,7.684,7.415,7.554,2300000.0
2005-03-10 11:25:00,7.481,7.584,7.458,7.493,1400000.0
2005-03-10 11:30:00,7.531,7.575,7.443,7.519,800000.0
2005-03-10 11:35:00,7.542,7.576,7.437,7.469,800000.0
2005-03-10 11:40:00,7.484,7.592,7.438,7.533,1900000.0
2005-03-10 11:45:00,7.468,7.579,7.417,7.491,2200000.0
2005-03-10 11:50:00,7.503,7.564,7.405,7.482,2200000.0
2005-03-10 11:55:00,7.503,7.56,7.421,7.546,1500000.0
2005-03-10 12:00:00,7.437,7.536,7.417,7.417,900000.0
2005-03-10 12:05:00,7.5,7.537,7.401,7.452,1500000.0
2005-03-10 12:10:00,7.449,7.534,7.386,7.485,1050000.0
2005-03-10 12:15:00,7.428,7.519,7.368,7.392,2100000.0
2005-03-10 12:20:00,7.478,7.572,7.387,7.488,1900000.0
2005-03-10 12:25:00,7.489,7.514,7.376,7.446,550000.0
2005-03-10 12:30:00,7.324,7.519,7.3,7.365,1800000.0
2005-03-10 12:35:00,7.514,7.514,7.371,7.467,1300000.0
2005-03-10 12:40:00,7.449,7.512,7.329,7.372,2400000.0
2005-03-10 12:45:00,7.335,7.47,7.306,7.439,1400000.0
2005-03-10 12:50:00,7.427,7.494,7.354,7.409,1350000.0
2005-03-10 12:55:00,7.403,7.504,7.359,7.469,1750000.0
2005-03-10 13:00:00,7.464,7.493,7.323,7.393,900000.0
2005-03-10 13:05:00,7.32,7.537,7.318,7.409,1800000.0
2005-03-10 13:10:00,7.496,7.512,7.398,7.398,550000.0
2005-03-10 13:15:00,7.36,7.508,7.36,7.475,400000.0
2005-03-10 13:20:00,7.381,7.504,7.35,7.413,950000.0
2005-03-10 13:25:00,7.472,7.527,7.381,7.422,1800000.0
2005-03-10 13:30:00,7.442,7.536,7.393,7.431,850000.0
2005-03-10 13:35:00,7.466,7.523,7.357,7.504,1600000.0
2005-03-10 13:40:00,7.396,7.504,7.362,7.441,1100000.0
2005-03-10 13:45:00,7.414,7.564,7.387,7.461,750000.0
2005-03-10 13:50:00,7.4,7.523,7.368,7.494,1650000.0
2005-03-10 13:55:00,7.455,7.498,7.424,7.457,350000.0
2005-03-10 14:00:00,7.45,7.491,7.351,7.491,1100000.0
2005-03-10 14:05:00,7.453,7.505,7.356,7.407,950000.0
2005-03-10 14:10:00,7.445,7.508,7.369,7.426,1700000.0
2005-03-10 14:15:00,7.371,7.514,7.371,7.505,1450000.0
2005-03-10 14:25:00,7.44,7.532,7.4,7.474,700000.0
2005-03-10 14:30:00,7.43,7.503,7.366,7.418,1350000.0
2005-03-10 14:35:00,7.472,7.488,7.383,7.488,750000.0
2005-03-10 14:40:00,7.434,7.497,7.363,7.497,900000.0
2005-03-10 14:50:00,7.361,7.502,7.361,7.405,550000.0
2005-03-10 14:55:00,7.418,7.483,7.387,7.457,400000.0
2005-03-10 15:00:00,7.383,7.507,7.363,7.494,1400000.0
2005-03-10 15:05:00,7.352,7.493,7.319,7.381,1300000.0
2005-03-10 15:10:00,7.453,7.478,7.352,7.369,450000.0
2005-03-10 15:15:00,7.387,7.523,7.387,7.452,400000.0
2005-03-10 15:20:00,7.399,7.493,7.355,7.483,1600000.0
2005-03-10 15:25:00,7.495,7.519,7.373,7.38,1750000.0
2005-03-10 15:30:00,7.444,7.525,7.348,7.359,2200000.0
2005-03-10 15:35:00,7.41,7.504,7.337,7.463,1950000.0
2005-03-10 15:40:00,7.366,7.541,7.352,7.482,2000000.0
2005-03-10 15:45:00,7.491,7.53,7.363,7.512,2100000.0
2005-03-10 15:50:00,7.424,7.547,7.363,7.509,2200000.0
2005-03-10 15:55:00,7.405,7.55,7.392,7.452,2350000.0
2005-03-10 16:00:00,7.49,7.515,7.335,7.464,2450000.0
2005-03-10 16:05:00,7.429,7.55,7.359,7.494,1850000.0
2005-03-10 16:10:00,7.474,7.531,7.368,7.457,2300000.0
2005-03-10 16:15:00,7.509,7.537,7.344,7.486,2150000.0
2005-03-10 16:20:00,7.506,7.535,7.344,7.5,2450000.0
2005-03-10 16:25:00,7.496,7.531,7.337,7.379,2000000.0
2005-03-10 16:30:00,7.393,7.496,7.357,7.475,1650000.0
2005-03-10 16:35:00,7.382,7.513,7.323,7.477,2450000.0
2005-03-10 16:40:00,7.385,7.499,7.327,7.327,1850000.0
2005-03-10 16:45:00,7.345,7.483,7.343,7.358,2300000.0
2005-03-10 16:50:00,7.426,7.48,7.309,7.326,1800000.0
2005-03-10 16:55:00,7.44,7.464,7.336,7.374,2150000.0
2005-03-10 17:00:00,7.497,7.497,7.336,7.4,2100000.0
2005-03-10 17:05:00,7.468,7.474,7.285,7.398,1750000.0
2005-03-10 17:10:00,7.416,7.457,7.295,7.439,1400000.0
2005-03-10 17:15:00,7.348,7.488,7.322,7.427,1750000.0
2005-03-10 17:20:00,7.391,7.451,7.281,7.315,1800000.0
2005-03-10 17:25:00,7.398,7.441,7.285,7.408,1900000.0
2005-03-10 17:30:00,7.309,7.451,7.284,7.409,1850000.0
2005-03-10 17:35:00,7.379,7.457,7.276,7.332,2250000.0
2005-03-10 17:40:00,7.328,7.447,7.264,7.412,1450000.0
2005-03-10 17:45:00,7.353,7.457,7.317,7.413,1800000.0
2005-03-10 17:50:00,7.421,7.467,7.273,7.434,2300000.0
2005-03-10 17:55:00,7.345,7.444,7.282,7.421,1500000.0
2005-03-10 18:00:00,7.341,7.451,7.286,7.353,1250000.0
2005-03-10 18:05:00,7.411,7.456,7.319,7.379,750000.0
2005-03-10 18:10:00,7.418,7.462,7.326,7.462,1050000.0
2005-03-10 18:15:00,7.463,7.467,7.326,7.326,1500000.0
2005-03-10 18:20:00,7.359,7.467,7.315,7.46,2150000.0
2005-03-10 18:25:00,7.387,7.473,7.339,7.473,1800000.0
2005-03-10 18:30:00,7.452,7.489,7.329,7.479,1950000.0
2005-03-10 18:35:00,7.386,7.499,7.328,7.476,2250000.0
2005-03-10 18:40:00,7.479,7.528,7.345,7.421,2200000.0
2005-03-10 18:45:00,7.385,7.501,7.334,7.416,1550000.0
2005-03-10 18:50:00,7.461,7.496,7.363,7.466,1800000.0
2005-03-10 18:55:00,7.383,7.488,7.327,7.43,1700000.0
2005-03-10 19:00:00,7.428,7.529,7.341,7.425,1450000.0
2005-03-10 19:05:00,7.416,7.485,7.339,7.421,2000000.0
2005-03-10 19:10:00,7.362,7.518,7.362,7.487,1350000.0
2005-03-10 19:15:00,7.395,7.541,7.364,7.46,1450000.0
2005-03-10 19:20:00,7.424,7.475,7.347,7.358,1100000.0
2005-03-10 19:25:00,7.471,7.477,7.316,7.466,1050000.0
2005-03-10 19:30:00,7.471,7.471,7.326,7.437,1150000.0
2005-03-10 19:35:00,7.435,7.475,7.343,7.475,1050000.0
2005-03-10 19:40:00,7.457,7.461,7.326,7.436,1100000.0
2005-03-10 19:45:00,7.415,7.452,7.369,7.385,650000.0
2005-03-10 19:50:00,7.365,7.497,7.328,7.447,800000.0
2005-03-10 19:55:00,7.369,7.495,7.345,7.437,1100000.0
2005-03-10 20:00:00,7.4,7.471,7.333,7.353,550000.0
2005-03-10 20:05:00,7.468,7.497,7.346,7.372,1400000.0
2005-03-10 20:10:00,7.493,7.493,7.336,7.43,1250000.0
2005-03-10 20:15:00,7.494,7.494,7.355,7.402,1000000.0
2005-03-10 20:20:00,7.466,7.51,7.341,7.366,1250000.0
2005-03-10 20:25:00,7.414,7.459,7.322,7.418,1100000.0
2005-03-10 20:30:00,7.425,7.435,7.333,7.379,400000.0
2005-03-10 20:35:00,7.435,7.451,7.342,7.432,650000.0
2005-03-10 20:45:00,7.438,7.476,7.359,7.369,400000.0
2005-03-10 20:50:00,7.435,7.435,7.336,7.374,200000.0
2005-03-10 20:55:00,7.376,7.439,7.376,7.418,250000.0
2005-03-10 21:00:00,7.416,7.447,7.413,7.447,200000.0
2005-03-10 21:40:00,7.453,7.453,7.37,7.403,200000.0
2005-03-10 22:05:00,7.403,7.467,7.403,7.467,100000.0
2005-03-10 23:45:00,7.458,7.458,7.374,7.405,200000.0
2005-03-11 00:00:00,7.49,7.59,7.37,7.52,200000.0
2005-03-11 00:05:00,7.441,7.441,7.337,7.375,200000.0
2005-03-11 00:50:00,7.424,7.424,7.324,7.364,200000.0
2005-03-11 01:15:00,7.435,7.435,7.343,7.379,200000.0
2005-03-11 01:45:00,7.425,7.425,7.315,7.354,400000.0
2005-03-11 02:00:00,7.325,7.408,7.309,7.402,300000.0
2005-03-11 02:10:00,7.472,7.472,7.358,7.391,200000.0
2005-03-11 02:15:00,7.389,7.467,7.339,7.438,700000.0
2005-03-11 02:20:00,7.424,7.424,7.324,7.363,200000.0
2005-03-11 02:30:00,7.361,7.429,7.338,7.429,250000.0
2005-03-11 02:40:00,7.424,7.449,7.339,7.449,550000.0
2005-03-11 02:45:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 02:50:00,7.417,7.417,7.334,7.365,200000.0
2005-03-11 02:55:00,7.451,7.454,7.341,7.419,300000.0
2005-03-11 03:00:00,7.451,7.451,7.432,7.432,100000.0
2005-03-11 03:05:00,7.415,7.415,7.323,7.359,400000.0
2005-03-11 03:10:00,7.339,7.437,7.339,7.437,100000.0
2005-03-11 03:15:00,7.437,7.437,7.331,7.363,350000.0
2005-03-11 03:20:00,7.369,7.471,7.313,7.354,550000.0
2005-03-11 03:25:00,7.303,7.419,7.303,7.394,800000.0
2005-03-11 03:30:00,7.411,7.445,7.318,7.414,600000.0
2005-03-11 03:35:00,7.453,7.453,7.306,7.334,850000.0
2005-03-11 03:40:00,7.397,7.434,7.292,7.393,850000.0
2005-03-11 03:45:00,7.367,7.455,7.314,7.314,600000.0
2005-03-11 03:50:00,7.324,7.408,7.307,7.355,550000.0
2005-03-11 03:55:00,7.324,7.454,7.324,7.404,950000.0
2005-03-11 04:00:00,7.324,7.405,7.313,7.349,250000.0
2005-03-11 04:05:00,7.331,7.408,7.324,7.394,400000.0
2005-03-11 04:10:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:15:00,7.395,7.395,7.332,7.332,300000.0
2005-03-11 04:20:00,7.405,7.405,7.313,7.349,400000.0
2005-03-11 04:25:00,7.405,7.405,7.313,7.349,200000.0
2005-03-11 04:30:00,7.405,7.405,7.313,7.349,600000.0
2005-03-11 04:35:00,7.349,7.408,7.313,7.349,600000.0
2005-03-11 04:40:00,7.331,7.408,7.324,7.394,300000.0
2005-03-11 04:45:00,7.443,7.443,7.331,7.379,200000.0
2005-03-11 04:50:00,7.411,7.411,7.303,7.394,300000.0
2005-03-11 04:55:00,7.426,7.426,7.324,7.331,350000.0
2005-03-11 05:00:00,7.359,7.407,7.324,7.407,200000.0
2005-03-11 05:05:00,7.444,7.444,7.393,7.397,300000.0
2005-03-11 05:10:00,7.303,7.442,7.303,7.442,400000.0
2005-03-11 05:15:00,7.405,7.433,7.313,7.433,700000.0
2005-03-11 05:20:00,7.38,7.405,7.313,7.349,350000.0
2005-03-11 05:25:00,7.303,7.444,7.303,7.397,650000.0
2005-03-11 05:30:00,7.405,7.444,7.313,7.397,550000.0
2005-03-11 05:35:00,7.387,7.405,7.313,7.349,500000.0
2005-03-11 05:40:00,7.384,7.384,7.344,7.378,150000.0
2005-03-11 05:45:00,7.396,7.441,7.317,7.349,950000.0
2005-03-11 05:50:00,7.384,7.42,7.293,7.358,1200000.0
2005-03-11 05:55:00,7.417,7.417,7.303,7.385,850000.0
2005-03-11 06:00:00,7.379,7.434,7.293,7.344,700000.0
2005-03-11 06:05:00,7.338,7.406,7.293,7.323,650000.0
2005-03-11 06:10:00,7.398,7.398,7.326,7.355,600000.0
2005-03-11 06:15:00,7.331,7.438,7.297,7.438,550000.0
2005-03-11 06:20:00,7.377,7.434,7.309,7.358,500000.0
2005-03-11 06:25:00,7.408,7.408,7.303,7.349,750000.0
2005-03-11 06:30:00,7.349,7.396,7.296,7.335,350000.0
2005-03-11 06:35:00,7.425,7.435,7.296,7.349,850000.0
2005-03-11 06:40:00,7.444,7.444,7.339,7.353,900000.0
2005-03-11 06:45:00,7.419,7.457,7.297,7.316,1200000.0
2005-03-11 06:50:00,7.392,7.413,7.287,7.33,800000.0
2005-03-11 07:00:00,7.427,7.427,7.338,7.338,600000.0
2005-03-11 07:10:00,7.383,7.425,7.293,7.384,800000.0
2005-03-11 07:15:00,7.378,7.405,7.32,7.32,550000.0
2005-03-11 07:30:00,7.386,7.45,7.349,7.414,450000.0
2005-03-11 07:35:00,7.396,7.408,7.314,7.408,350000.0
2005-03-11 07:40:00,7.36,7.441,7.28,7.36,1550000.0
2005-03-11 07:45:00,7.338,7.416,7.303,7.409,650000.0
2005-03-11 07:50:00,7.344,7.428,7.344,7.428,100000.0
2005-03-11 07:55:00,7.406,7.406,7.348,7.348,250000.0
2005-03-11 08:00:00,7.436,7.459,7.318,7.332,850000.0
2005-03-11 08:05:00,7.408,7.491,7.324,7.345,1150000.0
2005-03-11 08:10:00,7.421,7.439,7.324,7.337,750000.0
2005-03-11 08:15:00,7.36,7.45,7.352,7.362,1150000.0
2005-03-11 08:20:00,7.442,7.487,7.298,7.451,1200000.0
2005-03-11 08:25:00,7.318,7.441,7.318,7.407,800000.0
2005-03-11 08:30:00,7.409,7.429,7.284,7.376,900000.0
2005-03-11 08:35:00,7.322,7.44,7.292,7.3,1750000.0
2005-03-11 08:40:00,7.385,7.444,7.331,7.414,1400000.0
2005-03-11 08:45:00,7.448,7.509,7.367,7.44,1250000.0
2005-03-11 08:50:00,7.451,7.491,7.348,7.466,1200000.0
2005-03-11 08:55:00,7.491,7.491,7.32,7.422,750000.0
2005-03-11 09:00:00,7.39,7.461,7.286,7.31,850000.0
2005-03-11 09:05:00,7.368,7.469,7.298,7.326,1250000.0
2005-03-11 09:10:00,7.386,7.483,7.268,7.361,1050000.0
2005-03-11 09:15:00,7.358,7.444,7.309,7.401,1650000.0
2005-03-11 09:20:00,7.395,7.43,7.338,7.43,250000.0
2005-03-11 09:25:00,7.441,7.444,7.326,7.443,600000.0
2005-03-11 09:30:00,7.342,7.439,7.303,7.436,650000.0
2005-03-11 09:35:00,7.326,7.437,7.275,7.389,1250000.0
2005-03-11 09:40:00,7.327,7.466,7.307,7.359,1100000.0
2005-03-11 09:45:00,7.3,7.441,7.3,7.354,750000.0
2005-03-11 09:50:00,7.417,7.417,7.3,7.307,750000.0
2005-03-11 09:55:00,7.401,7.462,7.308,7.412,1300000.0
2005-03-11 10:00:00,7.414,7.503,7.3,7.359,1300000.0
2005-03-11 10:05:00,7.441,7.443,7.301,7.436,450000.0
2005-03-11 10:15:00,7.303,7.442,7.303,7.403,400000.0
2005-03-11 10:20:00,7.307,7.438,7.307,7.361,400000.0
2005-03-11 10:25:00,7.331,7.444,7.275,7.39,1600000.0
2005-03-11 10:30:00,7.357,7.417,7.259,7.379,1850000.0
2005-03-11 10:35:00,7.283,7.424,7.216,7.238,1950000.0
2005-03-11 10:40:00,7.369,7.411,7.223,7.367,2600000.0
2005-03-11 10:45:00,7.363,7.407,7.237,7.258,2150000.0
2005-03-11 10:50:00,7.322,7.351,7.225,7.336,900000.0
2005-03-11 10:55:00,7.33,7.372,7.197,7.197,2450000.0
2005-03-11 11:00:00,7.278,7.364,7.208,7.359,1650000.0
2005-03-11 11:05:00,7.201,7.395,7.201,7.349,1500000.0
2005-03-11 11:10:00,7.351,7.371,7.238,7.371,850000.0
2005-03-11 11:15:00,7.291,7.408,7.205,7.382,1750000.0
2005-03-11 11:20:00,7.357,7.398,7.226,7.353,2300000.0
2005-03-11 11:25:00,7.269,7.42,7.245,7.339,2300000.0
2005-03-11 11:30:00,7.403,7.411,7.292,7.292,500000.0
2005-03-11 11:35:00,7.317,7.421,7.25,7.357,950000.0
2005-03-11 11:45:00,7.277,7.431,7.234,7.37,1800000.0
2005-03-11 11:50:00,7.317,7.446,7.317,7.383,950000.0
2005-03-11 11:55:00,7.375,7.461,7.311,7.362,1250000.0
2005-03-11 12:00:00,7.377,7.424,7.276,7.307,1200000.0
2005-03-11 12:05:00,7.378,7.412,7.245,7.411,1600000.0
2005-03-11 12:15:00,7.35,7.37,7.229,7.262,900000.0
2005-03-11 12:20:00,7.379,7.379,7.266,7.341,400000.0
2005-03-11 12:25:00,7.351,7.374,7.228,7.238,950000.0
2005-03-11 12:30:00,7.248,7.36,7.24,7.24,450000.0
2005-03-11 12:35:00,7.381,7.384,7.231,7.327,1650000.0
2005-03-11 12:40:00,7.316,7.373,7.263,7.296,450000.0
2005-03-11 12:45:00,7.293,7.386,7.24,7.361,900000.0
2005-03-11 12:50:00,7.318,7.395,7.258,7.346,900000.0
2005-03-11 13:10:00,7.235,7.356,7.235,7.356,350000.0
2005-03-11 13:15:00,7.248,7.4,7.248,7.289,800000.0
2005-03-11 13:20:00,7.319,7.394,7.268,7.281,350000.0
2005-03-11 13:25:00,7.358,7.411,7.265,7.368,750000.0
2005-03-11 13:30:00,7.396,7.398,7.259,7.29,1250000.0
2005-03-11 13:35:00,7.322,7.399,7.277,7.399,400000.0
2005-03-11 13:40:00,7.291,7.403,7.268,7.323,350000.0
2005-03-11 13:50:00,7.32,7.392,7.262,7.389,1550000.0
2005-03-11 13:55:00,7.373,7.391,7.248,7.248,400000.0
2005-03-11 14:05:00,7.318,7.375,7.278,7.332,400000.0
2005-03-11 14:10:00,7.333,7.398,7.269,7.316,1350000.0
2005-03-11 14:15:00,7.344,7.404,7.268,7.391,900000.0
2005-03-11 14:20:00,7.334,7.428,7.32,7.341,400000.0
2005-03-11 14:25:00,7.35,7.409,7.271,7.349,800000.0
2005-03-11 14:30:00,7.337,7.414,7.283,7.283,550000.0
2005-03-11 14:35:00,7.381,7.404,7.292,7.404,400000.0
2005-03-11 14:50:00,7.423,7.473,7.31,7.332,1000000.0
2005-03-11 14:55:00,7.355,7.438,7.264,7.409,2400000.0
2005-03-11 15:00:00,7.29,7.428,7.29,7.42,1400000.0
2005-03-11 15:05:00,7.382,7.423,7.298,7.311,850000.0
2005-03-11 15:10:00,7.328,7.421,7.275,7.352,1000000.0
2005-03-11 15:15:00,7.269,7.394,7.246,7.337,1500000.0
2005-03-11 15:20:00,7.281,7.393,7.24,7.376,1850000.0
2005-03-11 15:25:00,7.392,7.405,7.253,7.253,1950000.0
2005-03-11 15:30:00,7.333,7.406,7.227,7.277,2200000.0
2005-03-11 15:35:00,7.367,7.513,7.339,7.465,2000000.0
2005-03-11 15:40:00,7.372,7.502,7.339,7.456,2000000.0
2005-03-11 15:45:00,7.463,7.475,7.27,7.475,2100000.0
2005-03-11 15:50:00,7.392,7.516,7.312,7.455,2200000.0
2005-03-11 15:55:00,7.313,7.456,7.289,7.318,2350000.0
2005-03-11 16:00:00,7.377,7.438,7.254,7.366,2450000.0
2005-03-11 16:05:00,7.329,7.429,7.274,7.406,1850000.0
2005-03-11 16:10:00,7.373,7.438,7.213,7.286,2300000.0
2005-03-11 16:15:00,7.368,7.411,7.211,7.363,1850000.0
2005-03-11 16:20:00,7.377,7.409,7.223,7.409,2450000.0
2005-03-11 16:25:00,7.372,7.443,7.218,7.424,2050000.0
2005-03-11 16:30:00,7.319,7.441,7.289,7.441,1900000.0
2005-03-11 16:35:00,7.347,7.462,7.277,7.435,2450000.0
2005-03-11 16:40:00,7.342,7.467,7.267,7.334,2150000.0
2005-03-11 16:45:00,7.315,7.503,7.313,7.345,2300000.0
2005-03-11 16:50:00,7.482,7.489,7.337,7.344,1900000.0
2005-03-11 16:55:00,7.45,7.492,7.341,7.353,2150000.0
2005-03-11 17:00:00,7.452,7.477,7.312,7.403,2100000.0
2005-03-11 17:05:00,7.486,7.514,7.293,7.379,2050000.0
2005-03-11 17:10:00,7.44,7.517,7.336,7.466,2150000.0
2005-03-11 17:15:00,7.353,7.507,7.314,7.447,1900000.0
2005-03-11 17:20:00,7.427,7.521,7.358,7.388,1550000.0
2005-03-11 17:25:00,7.461,7.525,7.356,7.485,2300000.0
2005-03-11 17:30:00,7.369,7.526,7.361,7.496,2300000.0
2005-03-11 17:35:00,7.429,7.5,7.362,7.413,2250000.0
2005-03-11 17:40:00,7.392,7.565,7.361,7.472,1900000.0
2005-03-11 17:45:00,7.395,7.513,7.36,7.481,2050000.0
2005-03-11 17:50:00,7.486,7.513,7.364,7.513,2300000.0
2005-03-11 17:55:00,7.397,7.505,7.37,7.505,1950000.0
2005-03-11 18:00:00,7.401,7.535,7.367,7.444,2050000.0
2005-03-11 18:05:00,7.418,7.541,7.343,7.476,2150000.0
2005-03-11 18:10:00,7.485,7.571,7.395,7.507,2000000.0
2005-03-11 18:15:00,7.535,7.551,7.388,7.496,1650000.0
2005-03-11 18:20:00,7.433,7.528,7.366,7.522,2150000.0
2005-03-11 18:25:00,7.461,7.568,7.392,7.516,2050000.0
2005-03-11 18:30:00,7.484,7.543,7.372,7.527,1950000.0
2005-03-11 18:35:00,7.467,7.58,7.382,7.491,2250000.0
2005-03-11 18:40:00,7.489,7.508,7.364,7.441,2200000.0
2005-03-11 18:45:00,7.414,7.537,7.377,7.46,1400000.0
2005-03-11 18:50:00,7.53,7.53,7.381,7.509,1750000.0
2005-03-11 18:55:00,7.423,7.528,7.389,7.473,1300000.0
2005-03-11 19:00:00,7.444,7.521,7.385,7.503,1650000.0
2005-03-11 19:05:00,7.424,7.507,7.318,7.41,1700000.0
2005-03-11 19:10:00,7.404,7.483,7.323,7.446,1450000.0
2005-03-11 19:15:00,7.397,7.507,7.327,7.484,1800000.0
2005-03-11 19:20:00,7.395,7.494,7.363,7.42,1150000.0
2005-03-11 19:25:00,7.459,7.485,7.364,7.367,900000.0
2005-03-11 19:30:00,7.498,7.499,7.363,7.469,1300000.0
2005-03-11 19:35:00,7.426,7.548,7.349,7.415,1500000.0
2005-03-11 19:40:00,7.408,7.502,7.367,7.476,1200000.0
2005-03-11 19:45:00,7.425,7.505,7.377,7.377,450000.0
2005-03-11 19:50:00,7.456,7.509,7.383,7.411,1100000.0
2005-03-11 19:55:00,7.42,7.508,7.345,7.496,1100000.0
2005-03-11 20:00:00,7.501,7.506,7.36,7.382,800000.0
2005-03-11 20:05:00,7.488,7.504,7.362,7.494,1250000.0
2005-03-11 20:10:00,7.505,7.511,7.361,7.497,1150000.0
2005-03-11 20:15:00,7.404,7.501,7.353,7.429,1250000.0
2005-03-11 20:20:00,7.502,7.504,7.318,7.443,2050000.0
2005-03-11 20:25:00,7.464,7.496,7.349,7.473,1600000.0
2005-03-11 20:30:00,7.491,7.492,7.363,7.459,650000.0
2005-03-11 20:35:00,7.455,7.455,7.363,7.44,350000.0
2005-03-11 20:40:00,7.465,7.465,7.373,7.409,200000.0
2005-03-11 20:55:00,7.401,7.46,7.401,7.434,250000.0
2005-03-11 21:00:00,7.421,7.459,7.421,7.459,100000.0
2005-03-11 21:55:00,7.473,7.473,7.374,7.414,200000.0
2005-03-11 22:55:00,7.463,7.463,7.364,7.403,200000.0
2005-03-11 23:55:00,7.476,7.476,7.392,7.424,200000.0
2005-03-14 00:00:00,7.52,7.54,7.32,7.37,200000.0
2005-03-14 00:05:00,7.446,7.472,7.392,7.472,200000.0
2005-03-14 00:45:00,7.457,7.457,7.457,7.457,100000.0
2005-03-14 01:50:00,7.483,7.483,7.4,7.433,200000.0
2005-03-14 02:25:00,7.401,7.521,7.401,7.504,350000.0
2005-03-14 02:35:00,7.381,7.479,7.374,7.467,600000.0
2005-03-14 02:40:00,7.446,7.446,7.345,7.384,200000.0
2005-03-14 02:45:00,7.346,7.488,7.346,7.431,350000.0
2005-03-14 02:50:00,7.474,7.474,7.37,7.406,200000.0
2005-03-14 02:55:00,7.478,7.478,7.393,7.425,200000.0
2005-03-14 03:00:00,7.442,7.5,7.345,7.384,750000.0
2005-03-14 03:05:00,7.426,7.469,7.33,7.403,900000.0
2005-03-14 03:10:00,7.354,7.457,7.31,7.427,450000.0
2005-03-14 03:15:00,7.428,7.456,7.373,7.456,400000.0
2005-03-14 03:20:00,7.443,7.463,7.323,7.323,900000.0
2005-03-14 03:25:00,7.335,7.511,7.335,7.414,1350000.0
2005-03-14 03:30:00,7.446,7.475,7.342,7.444,1100000.0
2005-03-14 03:35:00,7.433,7.444,7.306,7.406,600000.0
2005-03-14 03:40:00,7.427,7.474,7.3,7.415,550000.0
2005-03-14 03:45:00,7.405,7.486,7.35,7.429,800000.0
2005-03-14 03:50:00,7.364,7.461,7.346,7.364,650000.0
2005-03-14 03:55:00,7.448,7.484,7.351,7.448,1100000.0
2005-03-14 04:00:00,7.432,7.447,7.333,7.447,550000.0
2005-03-14 04:05:00,7.435,7.435,7.343,7.385,550000.0
2005-03-14 04:10:00,7.433,7.435,7.334,7.379,400000.0
2005-03-14 04:15:00,7.435,7.435,7.343,7.416,300000.0
2005-03-14 04:20:00,7.435,7.435,7.343,7.379,400000.0
2005-03-14 04:25:00,7.329,7.369,7.329,7.369,100000.0
2005-03-14 04:30:00,7.435,7.435,7.343,7.435,500000.0
2005-03-14 04:40:00,7.394,7.441,7.325,7.365,350000.0
2005-03-14 04:45:00,7.431,7.435,7.343,7.379,650000.0
2005-03-14 04:50:00,7.431,7.436,7.323,7.384,400000.0
2005-03-14 04:55:00,7.425,7.456,7.361,7.361,200000.0
2005-03-14 05:00:00,7.385,7.44,7.352,7.355,350000.0
2005-03-14 05:05:00,7.435,7.474,7.343,7.427,550000.0
2005-03-14 05:10:00,7.427,7.486,7.322,7.466,1200000.0
2005-03-14 05:15:00,7.348,7.479,7.348,7.479,650000.0
2005-03-14 05:20:00,7.463,7.485,7.377,7.377,500000.0
2005-03-14 05:25:00,7.343,7.484,7.343,7.447,1100000.0
2005-03-14 05:30:00,7.445,7.445,7.353,7.426,250000.0
2005-03-14 05:35:00,7.445,7.445,7.353,7.445,250000.0
2005-03-14 05:40:00,7.365,7.478,7.364,7.478,500000.0
2005-03-14 05:45:00,7.434,7.434,7.334,7.374,200000.0
2005-03-14 05:50:00,7.438,7.461,7.331,7.441,450000.0
2005-03-14 05:55:00,7.446,7.446,7.361,7.395,200000.0
2005-03-14 06:00:00,7.445,7.445,7.353,7.389,200000.0
2005-03-14 06:05:00,7.388,7.449,7.343,7.382,400000.0
2005-03-14 06:25:00,7.461,7.461,7.352,7.352,150000.0
2005-03-14 06:30:00,7.431,7.438,7.336,7.424,950000.0
2005-03-14 06:35:00,7.417,7.468,7.331,7.445,1200000.0
2005-03-14 06:40:00,7.394,7.483,7.37,7.4,800000.0
2005-03-14 06:45:00,7.476,7.481,7.356,7.44,1000000.0
2005-03-14 06:50:00,7.477,7.477,7.427,7.427,200000.0
2005-03-14 06:55:00,7.445,7.445,7.334,7.374,400000.0
2005-03-14 07:00:00,7.416,7.467,7.388,7.388,300000.0
2005-03-14 07:05:00,7.352,7.474,7.323,7.46,850000.0
2005-03-14 07:10:00,7.378,7.475,7.335,7.424,1250000.0
2005-03-14 07:15:00,7.44,7.475,7.34,7.444,900000.0
2005-03-14 07:20:00,7.424,7.449,7.424,7.449,100000.0
2005-03-14 07:25:00,7.39,7.46,7.344,7.43,200000.0
2005-03-14 07:30:00,7.448,7.494,7.396,7.462,400000.0
2005-03-14 07:35:00,7.456,7.456,7.348,7.428,750000.0
2005-03-14 07:40:00,7.37,7.454,7.297,7.382,850000.0
2005-03-14 07:45:00,7.368,7.433,7.333,7.432,400000.0
2005-03-14 07:50:00,7.364,7.448,7.364,7.386,250000.0
2005-03-14 07:55:00,7.431,7.431,7.431,7.431,50000.0
2005-03-14 08:05:00,7.378,7.47,7.324,7.438,1450000.0
2005-03-14 08:10:00,7.46,7.477,7.381,7.381,250000.0
2005-03-14 08:15:00,7.39,7.502,7.367,7.388,1700000.0
2005-03-14 08:20:00,7.472,7.472,7.337,7.345,800000.0
2005-03-14 08:25:00,7.366,7.492,7.329,7.448,1700000.0
2005-03-14 08:30:00,7.429,7.476,7.344,7.37,1600000.0
2005-03-14 08:35:00,7.406,7.491,7.359,7.376,900000.0
2005-03-14 08:40:00,7.418,7.474,7.378,7.378,600000.0
2005-03-14 08:45:00,7.433,7.462,7.378,7.378,350000.0
2005-03-14 09:10:00,7.426,7.457,7.305,7.362,1850000.0
2005-03-14 09:15:00,7.368,7.467,7.323,7.431,2100000.0
2005-03-14 09:20:00,7.359,7.441,7.327,7.394,1100000.0
2005-03-14 09:25:00,7.425,7.43,7.269,7.401,1600000.0
2005-03-14 09:30:00,7.322,7.419,7.245,7.386,1400000.0
2005-03-14 09:35:00,7.283,7.412,7.229,7.388,1700000.0
2005-03-14 09:40:00,7.304,7.428,7.26,7.34,1850000.0
2005-03-14 09:45:00,7.336,7.429,7.266,7.347,1800000.0
2005-03-14 09:50:00,7.339,7.419,7.254,7.273,1300000.0
2005-03-14 09:55:00,7.391,7.481,7.257,7.419,1750000.0
2005-03-14 10:00:00,7.376,7.434,7.29,7.317,1250000.0
2005-03-14 10:05:00,7.275,7.434,7.241,7.398,2000000.0
2005-03-14 10:15:00,7.329,7.424,7.291,7.364,400000.0
2005-03-14 10:20:00,7.326,7.454,7.306,7.359,1350000.0
2005-03-14 10:25:00,7.406,7.421,7.253,7.391,1250000.0
2005-03-14 10:30:00,7.354,7.417,7.29,7.349,750000.0
2005-03-14 10:35:00,7.32,7.432,7.202,7.218,2350000.0
2005-03-14 10:40:00,7.347,7.416,7.213,7.367,2950000.0
2005-03-14 10:45:00,7.404,7.467,7.297,7.335,950000.0
2005-03-14 10:50:00,7.389,7.444,7.299,7.406,900000.0
2005-03-14 10:55:00,7.4,7.462,7.308,7.43,1200000.0
2005-03-14 11:00:00,7.346,7.447,7.309,7.409,950000.0
2005-03-14 11:05:00,7.293,7.431,7.293,7.385,1750000.0
2005-03-14 11:10:00,7.276,7.441,7.276,7.432,1300000.0
2005-03-14 11:15:00,7.318,7.433,7.309,7.38,1250000.0
2005-03-14 11:20:00,7.379,7.444,7.309,7.403,550000.0
2005-03-14 11:25:00,7.331,7.45,7.331,7.363,1000000.0
2005-03-14 11:30:00,7.423,7.431,7.306,7.368,850000.0
2005-03-14 11:35:00,7.304,7.447,7.273,7.328,1300000.0
2005-03-14 11:40:00,7.301,7.429,7.298,7.393,800000.0
2005-03-14 11:45:00,7.376,7.42,7.298,7.363,750000.0
2005-03-14 11:50:00,7.311,7.491,7.292,7.36,950000.0
2005-03-14 11:55:00,7.334,7.413,7.303,7.381,800000.0
2005-03-14 12:00:00,7.424,7.45,7.294,7.369,1450000.0
2005-03-14 12:05:00,7.398,7.426,7.291,7.426,450000.0
2005-03-14 12:10:00,7.298,7.437,7.298,7.395,750000.0
2005-03-14 12:15:00,7.331,7.416,7.277,7.416,800000.0
2005-03-14 12:25:00,7.408,7.441,7.233,7.274,1050000.0
2005-03-14 12:30:00,7.286,7.411,7.257,7.411,450000.0
2005-03-14 12:35:00,7.437,7.458,7.301,7.397,1400000.0
2005-03-14 12:40:00,7.371,7.46,7.29,7.326,1850000.0
2005-03-14 12:45:00,7.326,7.451,7.317,7.352,950000.0
2005-03-14 12:50:00,7.387,7.454,7.339,7.347,400000.0
2005-03-14 13:05:00,7.446,7.496,7.307,7.364,900000.0
2005-03-14 13:15:00,7.427,7.49,7.316,7.337,1150000.0
2005-03-14 13:20:00,7.356,7.468,7.285,7.347,2050000.0
2005-03-14 13:25:00,7.322,7.419,7.322,7.386,500000.0
2005-03-14 13:30:00,7.264,7.39,7.246,7.39,450000.0
2005-03-14 13:35:00,7.411,7.469,7.347,7.469,1150000.0
2005-03-14 13:40:00,7.448,7.448,7.338,7.419,350000.0
2005-03-14 13:45:00,7.449,7.449,7.303,7.418,1000000.0
2005-03-14 13:50:00,7.462,7.462,7.338,7.457,750000.0
2005-03-14 13:55:00,7.358,7.479,7.358,7.479,350000.0
2005-03-14 14:00:00,7.408,7.466,7.308,7.451,1800000.0
2005-03-14 14:05:00,7.382,7.455,7.347,7.435,450000.0
2005-03-14 14:10:00,7.338,7.443,7.297,7.377,850000.0
2005-03-14 14:15:00,7.331,7.525,7.317,7.428,1850000.0
2005-03-14 14:20:00,7.322,7.48,7.322,7.436,2050000.0
2005-03-14 14:25:00,7.366,7.436,7.277,7.394,1500000.0
2005-03-14 14:30:00,7.361,7.483,7.293,7.302,2200000.0
2005-03-14 14:35:00,7.409,7.501,7.316,7.316,1650000.0
2005-03-14 14:45:00,7.377,7.434,7.299,7.299,900000.0
2005-03-14 14:50:00,7.334,7.488,7.294,7.35,950000.0
2005-03-14 14:55:00,7.39,7.45,7.296,7.412,1450000.0
2005-03-14 15:00:00,7.303,7.443,7.277,7.332,1950000.0
2005-03-14 15:15:00,7.361,7.437,7.287,7.367,850000.0
2005-03-14 15:20:00,7.339,7.458,7.313,7.412,1600000.0
2005-03-14 15:25:00,7.405,7.423,7.263,7.347,1950000.0
2005-03-14 15:30:00,7.351,7.433,7.231,7.231,2200000.0
2005-03-14 15:35:00,7.321,7.437,7.246,7.383,1950000.0
2005-03-14 15:40:00,7.275,7.4,7.268,7.381,2000000.0
2005-03-14 15:45:00,7.396,7.406,7.239,7.406,2100000.0
2005-03-14 15:50:00,7.319,7.413,7.247,7.38,2200000.0
2005-03-14 15:55:00,7.247,7.454,7.247,7.353,2350000.0
2005-03-14 16:00:00,7.384,7.442,7.257,7.373,2450000.0
2005-03-14 16:05:00,7.422,7.459,7.264,7.442,2100000.0
2005-03-14 16:10:00,7.405,7.43,7.27,7.349,2300000.0
2005-03-14 16:15:00,7.414,7.426,7.283,7.299,1900000.0
2005-03-14 16:20:00,7.395,7.433,7.252,7.396,2450000.0
2005-03-14 16:25:00,7.378,7.413,7.235,7.378,1900000.0
2005-03-14 16:30:00,7.294,7.408,7.24,7.408,1700000.0
2005-03-14 16:35:00,7.33,7.427,7.256,7.377,2450000.0
2005-03-14 16:40:00,7.4,7.4,7.273,7.324,1500000.0
2005-03-14 16:45:00,7.254,7.391,7.244,7.255,2300000.0
2005-03-14 16:50:00,7.258,7.348,7.179,7.213,1900000.0
2005-03-14 16:55:00,7.31,7.369,7.213,7.259,2150000.0
2005-03-14 17:00:00,7.336,7.374,7.207,7.297,2100000.0
2005-03-14 17:05:00,7.357,7.361,7.174,7.264,2050000.0
2005-03-14 17:10:00,7.339,7.374,7.214,7.328,2150000.0
2005-03-14 17:15:00,7.241,7.445,7.203,7.37,1700000.0
2005-03-14 17:20:00,7.334,7.388,7.233,7.266,1450000.0
2005-03-14 17:25:00,7.331,7.406,7.238,7.365,2300000.0
2005-03-14 17:30:00,7.294,7.366,7.197,7.353,1850000.0
2005-03-14 17:35:00,7.285,7.372,7.212,7.234,2250000.0
2005-03-14 17:40:00,7.272,7.415,7.226,7.334,2000000.0
2005-03-14 17:45:00,7.285,7.4,7.202,7.31,2100000.0
2005-03-14 17:50:00,7.329,7.382,7.186,7.361,2300000.0
2005-03-14 17:55:00,7.272,7.391,7.237,7.362,1950000.0
2005-03-14 18:00:00,7.247,7.364,7.207,7.273,1550000.0
2005-03-14 18:05:00,7.263,7.392,7.192,7.275,1900000.0
2005-03-14 18:10:00,7.383,7.398,7.253,7.354,950000.0
2005-03-14 18:15:00,7.272,7.384,7.209,7.339,1200000.0
2005-03-14 18:20:00,7.28,7.384,7.246,7.368,2150000.0
2005-03-14 18:25:00,7.304,7.393,7.23,7.393,1450000.0
2005-03-14 18:30:00,7.333,7.412,7.232,7.374,1950000.0
2005-03-14 18:35:00,7.272,7.369,7.235,7.337,1700000.0
2005-03-14 18:40:00,7.279,7.358,7.202,7.281,1950000.0
2005-03-14 18:45:00,7.25,7.358,7.175,7.318,1250000.0
2005-03-14 18:50:00,7.327,7.371,7.245,7.267,1650000.0
2005-03-14 18:55:00,7.206,7.343,7.19,7.295,1700000.0
2005-03-14 19:00:00,7.253,7.343,7.189,7.281,1650000.0
2005-03-14 19:05:00,7.305,7.338,7.184,7.261,1850000.0
2005-03-14 19:10:00,7.272,7.355,7.197,7.311,1500000.0
2005-03-14 19:15:00,7.261,7.364,7.199,7.285,1700000.0
2005-03-14 19:20:00,7.265,7.32,7.155,7.222,1650000.0
2005-03-14 19:25:00,7.257,7.379,7.208,7.286,1150000.0
2005-03-14 19:30:00,7.322,7.329,7.195,7.216,1800000.0
2005-03-14 19:35:00,7.294,7.333,7.197,7.241,950000.0
2005-03-14 19:40:00,7.289,7.335,7.189,7.23,900000.0
2005-03-14 19:45:00,7.281,7.344,7.255,7.293,500000.0
2005-03-14 19:50:00,7.324,7.355,7.203,7.353,1350000.0
2005-03-14 19:55:00,7.237,7.394,7.218,7.293,1750000.0
2005-03-14 20:00:00,7.258,7.346,7.237,7.346,750000.0
2005-03-14 20:05:00,7.338,7.354,7.187,7.22,1100000.0
2005-03-14 20:10:00,7.235,7.364,7.224,7.364,1250000.0
2005-03-14 20:15:00,7.197,7.34,7.197,7.272,950000.0
2005-03-14 20:20:00,7.313,7.336,7.195,7.24,950000.0
2005-03-14 20:25:00,7.322,7.328,7.18,7.328,1050000.0
2005-03-14 20:30:00,7.323,7.323,7.242,7.242,200000.0
2005-03-14 20:40:00,7.315,7.315,7.223,7.259,200000.0
2005-03-14 20:45:00,7.329,7.34,7.221,7.324,250000.0
2005-03-14 20:50:00,7.287,7.308,7.271,7.308,200000.0
2005-03-14 21:00:00,7.317,7.317,7.206,7.245,400000.0
2005-03-14 21:20:00,7.305,7.305,7.213,7.249,200000.0
2005-03-14 21:40:00,7.197,7.326,7.189,7.227,350000.0
2005-03-14 21:45:00,7.227,7.227,7.227,7.227,100000.0
2005-03-14 21:50:00,7.325,7.325,7.233,7.269,200000.0
2005-03-14 22:15:00,7.333,7.346,7.233,7.319,400000.0
2005-03-14 22:55:00,7.324,7.324,7.224,7.264,200000.0
2005-03-15 00:00:00,7.287,7.345,7.265,7.265,300000.0
2005-03-15 00:05:00,7.315,7.32,7.215,7.319,300000.0
2005-03-15 00:10:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 00:45:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 01:55:00,7.327,7.327,7.242,7.275,200000.0
2005-03-15 02:00:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 02:05:00,7.278,7.318,7.23,7.318,450000.0
2005-03-15 02:10:00,7.333,7.351,7.217,7.305,750000.0
2005-03-15 02:20:00,7.363,7.363,7.307,7.307,400000.0
2005-03-15 02:25:00,7.252,7.342,7.244,7.335,700000.0
2005-03-15 02:30:00,7.212,7.339,7.168,7.277,850000.0
2005-03-15 02:35:00,7.279,7.328,7.279,7.328,150000.0
2005-03-15 02:40:00,7.325,7.358,7.228,7.358,550000.0
2005-03-15 02:50:00,7.324,7.324,7.223,7.259,450000.0
2005-03-15 02:55:00,7.327,7.327,7.244,7.275,200000.0
2005-03-15 03:00:00,7.357,7.357,7.336,7.336,100000.0
2005-03-15 03:05:00,7.315,7.315,7.223,7.259,400000.0
2005-03-15 03:10:00,7.259,7.337,7.223,7.337,200000.0
2005-03-15 03:15:00,7.318,7.353,7.234,7.348,950000.0
2005-03-15 03:20:00,7.269,7.353,7.213,7.296,400000.0
2005-03-15 03:25:00,7.234,7.316,7.234,7.234,200000.0
2005-03-15 03:30:00,7.328,7.352,7.219,7.314,1300000.0
2005-03-15 03:35:00,7.349,7.349,7.236,7.313,500000.0
2005-03-15 03:40:00,7.285,7.322,7.234,7.285,350000.0
2005-03-15 03:45:00,7.285,7.354,7.228,7.302,700000.0
2005-03-15 03:55:00,7.352,7.363,7.228,7.322,1200000.0
2005-03-15 04:00:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:05:00,7.325,7.325,7.233,7.269,200000.0
2005-03-15 04:10:00,7.325,7.325,7.233,7.325,500000.0
2005-03-15 04:15:00,7.309,7.382,7.215,7.33,1200000.0
2005-03-15 04:20:00,7.326,7.333,7.236,7.301,450000.0
2005-03-15 04:25:00,7.245,7.328,7.244,7.251,500000.0
2005-03-15 04:30:00,7.335,7.335,7.225,7.265,400000.0
2005-03-15 04:35:00,7.325,7.325,7.233,7.269,400000.0
2005-03-15 04:40:00,7.284,7.331,7.233,7.314,650000.0
2005-03-15 04:45:00,7.328,7.328,7.233,7.314,800000.0
2005-03-15 04:50:00,7.24,7.359,7.24,7.359,100000.0
2005-03-15 04:55:00,7.311,7.336,7.244,7.251,300000.0
2005-03-15 05:00:00,7.279,7.327,7.244,7.314,300000.0
2005-03-15 05:10:00,7.307,7.363,7.223,7.356,900000.0
2005-03-15 05:15:00,7.307,7.321,7.253,7.321,400000.0
2005-03-15 05:20:00,7.307,7.307,7.253,7.253,350000.0
2005-03-15 05:25:00,7.325,7.325,7.233,7.233,250000.0
2005-03-15 05:30:00,7.324,7.364,7.283,7.317,650000.0
2005-03-15 05:35:00,7.307,7.307,7.283,7.283,150000.0
2005-03-15 05:40:00,7.321,7.374,7.25,7.36,800000.0
2005-03-15 05:45:00,7.288,7.356,7.223,7.268,500000.0
2005-03-15 05:50:00,7.328,7.351,7.221,7.291,550000.0
2005-03-15 05:55:00,7.274,7.343,7.238,7.329,450000.0
2005-03-15 06:00:00,7.307,7.364,7.238,7.238,450000.0
2005-03-15 06:05:00,7.268,7.329,7.223,7.326,550000.0
2005-03-15 06:10:00,7.328,7.328,7.326,7.326,150000.0
2005-03-15 06:15:00,7.327,7.331,7.264,7.331,300000.0
2005-03-15 06:20:00,7.348,7.363,7.276,7.276,300000.0
2005-03-15 06:25:00,7.346,7.346,7.248,7.346,600000.0
2005-03-15 06:30:00,7.259,7.328,7.226,7.328,850000.0
2005-03-15 06:35:00,7.355,7.358,7.221,7.26,700000.0
2005-03-15 06:40:00,7.284,7.343,7.233,7.269,500000.0
2005-03-15 06:45:00,7.356,7.359,7.233,7.269,550000.0
2005-03-15 06:50:00,7.373,7.373,7.332,7.332,300000.0
2005-03-15 06:55:00,7.37,7.37,7.233,7.269,450000.0
2005-03-15 07:00:00,7.269,7.357,7.269,7.278,350000.0
2005-03-15 07:05:00,7.323,7.364,7.229,7.305,1150000.0
2005-03-15 07:10:00,7.326,7.364,7.223,7.223,450000.0
2005-03-15 07:15:00,7.308,7.358,7.244,7.244,650000.0
2005-03-15 07:20:00,7.329,7.329,7.244,7.306,400000.0
2005-03-15 07:25:00,7.358,7.358,7.226,7.308,400000.0
2005-03-15 07:30:00,7.318,7.346,7.229,7.229,350000.0
2005-03-15 07:35:00,7.303,7.363,7.223,7.32,700000.0
2005-03-15 07:45:00,7.258,7.323,7.223,7.322,400000.0
2005-03-15 07:50:00,7.264,7.377,7.233,7.282,1400000.0
2005-03-15 07:55:00,7.288,7.346,7.233,7.288,450000.0
2005-03-15 08:00:00,7.356,7.379,7.356,7.379,100000.0
2005-03-15 08:05:00,7.288,7.38,7.23,7.231,1700000.0
2005-03-15 08:10:00,7.348,7.401,7.222,7.255,1350000.0
2005-03-15 08:15:00,7.289,7.404,7.24,7.295,1150000.0
2005-03-15 08:20:00,7.264,7.374,7.224,7.243,900000.0
2005-03-15 08:25:00,7.234,7.365,7.234,7.327,1050000.0
2005-03-15 08:30:00,7.334,7.361,7.223,7.32,1300000.0
2005-03-15 08:35:00,7.361,7.386,7.218,7.218,1950000.0
2005-03-15 08:40:00,7.321,7.364,7.251,7.328,1200000.0
2005-03-15 08:45:00,7.348,7.373,7.224,7.32,1400000.0
2005-03-15 08:50:00,7.321,7.374,7.222,7.283,1150000.0
2005-03-15 08:55:00,7.371,7.378,7.218,7.322,950000.0
2005-03-15 09:00:00,7.279,7.341,7.238,7.283,650000.0
2005-03-15 09:05:00,7.303,7.369,7.231,7.256,850000.0
2005-03-15 09:10:00,7.284,7.373,7.233,7.279,950000.0
2005-03-15 09:15:00,7.267,7.376,7.202,7.35,1750000.0
2005-03-15 09:20:00,7.258,7.356,7.219,7.322,450000.0
2005-03-15 09:25:00,7.278,7.364,7.238,7.341,550000.0
2005-03-15 09:30:00,7.262,7.359,7.223,7.303,800000.0
2005-03-15 09:35:00,7.246,7.364,7.223,7.348,1800000.0
2005-03-15 09:40:00,7.307,7.356,7.246,7.268,750000.0
2005-03-15 09:45:00,7.28,7.363,7.234,7.278,550000.0
2005-03-15 09:50:00,7.27,7.359,7.199,7.338,2000000.0
2005-03-15 09:55:00,7.311,7.354,7.192,7.297,1700000.0
2005-03-15 10:00:00,7.228,7.354,7.228,7.316,350000.0
2005-03-15 10:05:00,7.274,7.381,7.209,7.381,1150000.0
2005-03-15 10:10:00,7.347,7.386,7.241,7.257,1550000.0
2005-03-15 10:15:00,7.232,7.374,7.232,7.369,450000.0
2005-03-15 10:25:00,7.26,7.383,7.186,7.378,1500000.0
2005-03-15 10:30:00,7.248,7.412,7.248,7.359,1950000.0
2005-03-15 10:35:00,7.281,7.389,7.24,7.24,1950000.0
2005-03-15 10:40:00,7.347,7.402,7.229,7.369,2950000.0
2005-03-15 10:45:00,7.353,7.394,7.215,7.242,2150000.0
2005-03-15 10:50:00,7.334,7.398,7.227,7.227,2250000.0
2005-03-15 10:55:00,7.327,7.408,7.233,7.305,1200000.0
2005-03-15 11:00:00,7.28,7.397,7.18,7.379,2200000.0
2005-03-15 11:05:00,7.268,7.418,7.251,7.354,1750000.0
2005-03-15 11:10:00,7.231,7.391,7.229,7.376,1650000.0
2005-03-15 11:15:00,7.386,7.396,7.211,7.375,1250000.0
2005-03-15 11:20:00,7.357,7.386,7.265,7.31,400000.0
2005-03-15 11:25:00,7.309,7.397,7.289,7.319,500000.0
2005-03-15 11:30:00,7.393,7.401,7.252,7.322,1200000.0
2005-03-15 11:35:00,7.328,7.371,7.206,7.363,1250000.0
2005-03-15 11:40:00,7.271,7.371,7.271,7.366,350000.0
2005-03-15 11:45:00,7.277,7.383,7.244,7.322,1700000.0
2005-03-15 11:50:00,7.333,7.394,7.257,7.393,800000.0
2005-03-15 11:55:00,7.334,7.394,7.265,7.322,1950000.0
2005-03-15 12:00:00,7.376,7.394,7.272,7.349,950000.0
2005-03-15 12:05:00,7.372,7.386,7.317,7.386,350000.0
2005-03-15 12:10:00,7.358,7.386,7.286,7.333,400000.0
2005-03-15 12:15:00,7.341,7.341,7.225,7.246,450000.0
2005-03-15 12:20:00,7.389,7.389,7.263,7.274,400000.0
2005-03-15 12:25:00,7.373,7.391,7.248,7.316,950000.0
2005-03-15 12:35:00,7.35,7.36,7.232,7.303,450000.0
2005-03-15 12:40:00,7.318,7.394,7.189,7.23,1450000.0
2005-03-15 12:45:00,7.306,7.435,7.254,7.271,1700000.0
2005-03-15 12:50:00,7.315,7.436,7.264,7.376,1900000.0
2005-03-15 12:55:00,7.351,7.426,7.271,7.379,2150000.0
2005-03-15 13:00:00,7.358,7.423,7.217,7.289,950000.0
2005-03-15 13:05:00,7.271,7.406,7.267,7.366,850000.0
2005-03-15 13:10:00,7.298,7.434,7.245,7.389,1200000.0
2005-03-15 13:15:00,7.377,7.401,7.262,7.352,750000.0
2005-03-15 13:20:00,7.263,7.41,7.234,7.266,1650000.0
2005-03-15 13:35:00,7.269,7.436,7.205,7.414,1200000.0
2005-03-15 13:45:00,7.324,7.401,7.248,7.36,1300000.0
2005-03-15 13:50:00,7.399,7.412,7.282,7.404,750000.0
2005-03-15 13:55:00,7.369,7.384,7.242,7.384,750000.0
2005-03-15 14:00:00,7.334,7.41,7.272,7.401,1100000.0
2005-03-15 14:05:00,7.362,7.408,7.23,7.287,1450000.0
2005-03-15 14:10:00,7.211,7.393,7.208,7.277,1550000.0
2005-03-15 14:15:00,7.251,7.397,7.251,7.381,1850000.0
2005-03-15 14:20:00,7.287,7.407,7.253,7.403,1200000.0
2005-03-15 14:25:00,7.31,7.373,7.292,7.306,350000.0
2005-03-15 14:30:00,7.317,7.394,7.256,7.328,1300000.0
2005-03-15 14:35:00,7.351,7.387,7.279,7.358,750000.0
2005-03-15 14:40:00,7.279,7.352,7.258,7.352,450000.0
2005-03-15 14:45:00,7.356,7.394,7.293,7.375,400000.0
2005-03-15 14:50:00,7.304,7.434,7.263,7.301,950000.0
2005-03-15 14:55:00,7.349,7.419,7.266,7.397,1850000.0
2005-03-15 15:00:00,7.277,7.448,7.256,7.394,1850000.0
2005-03-15 15:10:00,7.29,7.38,7.208,7.38,900000.0
2005-03-15 15:15:00,7.329,7.38,7.288,7.329,450000.0
2005-03-15 15:20:00,7.29,7.393,7.246,7.376,1000000.0
2005-03-15 15:25:00,7.395,7.413,7.281,7.369,1950000.0
2005-03-15 15:30:00,7.368,7.438,7.258,7.258,2200000.0
2005-03-15 15:35:00,7.338,7.433,7.269,7.324,2000000.0
2005-03-15 15:40:00,7.324,7.468,7.272,7.423,2000000.0
2005-03-15 15:45:00,7.417,7.443,7.289,7.426,2100000.0
2005-03-15 15:50:00,7.336,7.463,7.288,7.429,2200000.0
2005-03-15 15:55:00,7.31,7.483,7.27,7.384,2350000.0
2005-03-15 16:00:00,7.429,7.457,7.234,7.343,2450000.0
2005-03-15 16:05:00,7.301,7.441,7.27,7.386,1900000.0
2005-03-15 16:10:00,7.354,7.403,7.221,7.324,2300000.0
2005-03-15 16:15:00,7.405,7.438,7.268,7.331,2000000.0
2005-03-15 16:20:00,7.4,7.447,7.251,7.393,2450000.0
2005-03-15 16:25:00,7.378,7.41,7.253,7.294,1850000.0
2005-03-15 16:30:00,7.29,7.411,7.262,7.388,1800000.0
2005-03-15 16:35:00,7.31,7.407,7.215,7.346,2450000.0
2005-03-15 16:40:00,7.305,7.409,7.183,7.183,1700000.0
2005-03-15 16:45:00,7.193,7.365,7.193,7.229,2300000.0
2005-03-15 16:50:00,7.273,7.347,7.12,7.158,2050000.0
2005-03-15 16:55:00,7.242,7.328,7.16,7.223,2150000.0
2005-03-15 17:00:00,7.314,7.35,7.182,7.252,2100000.0
2005-03-15 17:05:00,7.315,7.362,7.196,7.253,2050000.0
2005-03-15 17:10:00,7.316,7.353,7.171,7.292,2150000.0
2005-03-15 17:15:00,7.213,7.357,7.196,7.316,1700000.0
2005-03-15 17:20:00,7.268,7.349,7.175,7.233,1600000.0
2005-03-15 17:25:00,7.298,7.358,7.211,7.349,2300000.0
2005-03-15 17:30:00,7.219,7.374,7.219,7.356,2300000.0
2005-03-15 17:35:00,7.291,7.365,7.214,7.281,2250000.0
2005-03-15 17:40:00,7.278,7.403,7.2,7.304,1900000.0
2005-03-15 17:45:00,7.242,7.344,7.194,7.311,1950000.0
2005-03-15 17:50:00,7.321,7.351,7.157,7.333,2300000.0
2005-03-15 17:55:00,7.255,7.378,7.209,7.332,1950000.0
2005-03-15 18:00:00,7.221,7.342,7.182,7.255,2050000.0
2005-03-15 18:05:00,7.242,7.356,7.186,7.277,1500000.0
2005-03-15 18:10:00,7.293,7.352,7.169,7.309,1400000.0
2005-03-15 18:15:00,7.303,7.36,7.172,7.284,1600000.0
2005-03-15 18:20:00,7.207,7.357,7.152,7.328,1350000.0
2005-03-15 18:25:00,7.241,7.348,7.197,7.348,1450000.0
2005-03-15 18:30:00,7.299,7.335,7.149,7.335,1200000.0
2005-03-15 18:35:00,7.27,7.351,7.189,7.316,2250000.0
2005-03-15 18:40:00,7.323,7.35,7.211,7.257,2200000.0
2005-03-15 18:45:00,7.243,7.367,7.209,7.347,1250000.0
2005-03-15 18:50:00,7.215,7.369,7.215,7.346,1750000.0
2005-03-15 18:55:00,7.251,7.343,7.199,7.279,1650000.0
2005-03-15 19:00:00,7.264,7.341,7.195,7.331,1700000.0
2005-03-15 19:05:00,7.207,7.338,7.179,7.264,1750000.0
2005-03-15 19:10:00,7.296,7.301,7.213,7.228,250000.0
2005-03-15 19:15:00,7.344,7.348,7.212,7.348,1700000.0
2005-03-15 19:20:00,7.303,7.335,7.179,7.261,1700000.0
2005-03-15 19:25:00,7.318,7.342,7.184,7.265,750000.0
2005-03-15 19:30:00,7.348,7.37,7.198,7.231,1500000.0
2005-03-15 19:35:00,7.305,7.36,7.2,7.304,1150000.0
2005-03-15 19:40:00,7.315,7.356,7.223,7.356,1050000.0
2005-03-15 19:45:00,7.268,7.362,7.221,7.328,1700000.0
2005-03-15 19:50:00,7.341,7.363,7.237,7.273,950000.0
2005-03-15 19:55:00,7.228,7.424,7.21,7.339,2600000.0
2005-03-15 20:00:00,7.347,7.387,7.186,7.262,1800000.0
2005-03-15 20:05:00,7.352,7.368,7.207,7.207,2000000.0
2005-03-15 20:10:00,7.192,7.371,7.184,7.305,1750000.0
2005-03-15 20:15:00,7.326,7.352,7.206,7.307,1600000.0
2005-03-15 20:20:00,7.223,7.33,7.13,7.287,1300000.0
2005-03-15 20:25:00,7.331,7.331,7.193,7.28,1250000.0
2005-03-15 20:30:00,7.309,7.309,7.206,7.244,350000.0
2005-03-15 20:35:00,7.305,7.308,7.213,7.294,550000.0
2005-03-15 20:40:00,7.305,7.32,7.187,7.32,500000.0
2005-03-15 20:50:00,7.325,7.325,7.241,7.273,200000.0
2005-03-15 21:00:00,7.307,7.308,7.206,7.278,650000.0
2005-03-15 21:05:00,7.311,7.348,7.203,7.243,600000.0
2005-03-15 21:10:00,7.233,7.343,7.203,7.203,700000.0
2005-03-15 21:15:00,7.316,7.316,7.232,7.264,200000.0
2005-03-15 21:20:00,7.315,7.315,7.223,7.276,250000.0
2005-03-15 21:30:00,7.261,7.318,7.261,7.318,150000.0
2005-03-15 21:50:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 22:25:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 23:45:00,7.302,7.302,7.203,7.243,200000.0
2005-03-16 00:00:00,7.37,7.46,7.259,7.295,500000.0
2005-03-16 00:10:00,7.29,7.313,7.232,7.313,250000.0
2005-03-16 00:50:00,7.303,7.303,7.203,7.243,200000.0
2005-03-16 01:20:00,7.294,7.294,7.194,7.233,200000.0
2005-03-16 01:40:00,7.307,7.307,7.223,7.255,200000.0
2005-03-16 01:55:00,7.316,7.316,7.232,7.264,200000.0
2005-03-16 02:00:00,7.315,7.343,7.223,7.343,300000.0
2005-03-16 02:05:00,7.258,7.315,7.223,7.259,300000.0
2005-03-16 02:10:00,7.315,7.315,7.203,7.304,650000.0
2005-03-16 02:15:00,7.267,7.387,7.231,7.311,750000.0
2005-03-16 02:20:00,7.307,7.307,7.307,7.307,100000.0
2005-03-16 02:25:00,7.224,7.333,7.213,7.28,800000.0
2005-03-16 02:30:00,7.251,7.331,7.222,7.331,400000.0
2005-03-16 02:35:00,7.274,7.343,7.22,7.255,950000.0
2005-03-16 02:40:00,7.324,7.347,7.197,7.307,550000.0
2005-03-16 02:45:00,7.311,7.311,7.207,7.249,400000.0
2005-03-16 02:50:00,7.315,7.352,7.225,7.261,450000.0
2005-03-16 02:55:00,7.325,7.325,7.233,7.269,400000.0
2005-03-16 03:00:00,7.348,7.348,7.233,7.269,600000.0
2005-03-16 03:05:00,7.244,7.328,7.202,7.268,650000.0
2005-03-16 03:10:00,7.316,7.353,7.234,7.313,850000.0
2005-03-16 03:15:00,7.321,7.345,7.203,7.243,750000.0
2005-03-16 03:20:00,7.318,7.318,7.223,7.259,400000.0
2005-03-16 03:25:00,7.314,7.329,7.234,7.304,850000.0
2005-03-16 03:30:00,7.328,7.328,7.234,7.275,450000.0
2005-03-16 03:35:00,7.353,7.353,7.241,7.297,600000.0
2005-03-16 03:40:00,7.297,7.354,7.212,7.279,650000.0
2005-03-16 03:45:00,7.279,7.355,7.218,7.218,550000.0
2005-03-16 03:50:00,7.224,7.358,7.212,7.233,750000.0
2005-03-16 03:55:00,7.309,7.34,7.213,7.249,600000.0
2005-03-16 04:00:00,7.315,7.315,7.223,7.259,200000.0
2005-03-16 04:05:00,7.305,7.305,7.205,7.249,400000.0
2005-03-16 04:10:00,7.315,7.32,7.221,7.287,400000.0
2005-03-16 04:15:00,7.287,7.342,7.231,7.287,450000.0
2005-03-16 04:20:00,7.305,7.305,7.213,7.231,250000.0
2005-03-16 04:25:00,7.225,7.308,7.224,7.294,300000.0
2005-03-16 04:30:00,7.297,7.301,7.195,7.233,600000.0
2005-03-16 04:35:00,7.306,7.327,7.217,7.29,700000.0
2005-03-16 04:40:00,7.254,7.301,7.247,7.284,400000.0
2005-03-16 04:45:00,7.295,7.295,7.203,7.239,200000.0
2005-03-16 04:50:00,7.193,7.295,7.193,7.239,300000.0
2005-03-16 04:55:00,7.287,7.316,7.285,7.316,200000.0
2005-03-16 05:00:00,7.249,7.297,7.198,7.214,600000.0
2005-03-16 05:10:00,7.283,7.283,7.281,7.281,100000.0
2005-03-16 05:15:00,7.295,7.295,7.203,7.239,400000.0
2005-03-16 05:20:00,7.28,7.319,7.203,7.239,500000.0
2005-03-16 05:25:00,7.277,7.293,7.277,7.293,100000.0
2005-03-16 05:30:00,7.295,7.334,7.203,7.287,500000.0
2005-03-16 05:35:00,7.281,7.327,7.203,7.299,650000.0
2005-03-16 05:40:00,7.291,7.328,7.193,7.328,750000.0
2005-03-16 05:45:00,7.3,7.305,7.213,7.305,300000.0
2005-03-16 05:50:00,7.31,7.34,7.209,7.267,850000.0
2005-03-16 05:55:00,7.255,7.321,7.213,7.249,750000.0
2005-03-16 06:00:00,7.309,7.344,7.203,7.254,550000.0
2005-03-16 06:05:00,7.334,7.341,7.195,7.314,550000.0
2005-03-16 06:10:00,7.314,7.314,7.308,7.308,250000.0
2005-03-16 06:15:00,7.308,7.341,7.213,7.286,700000.0
2005-03-16 06:20:00,7.305,7.305,7.213,7.286,450000.0
2005-03-16 06:25:00,7.308,7.308,7.213,7.213,400000.0
2005-03-16 06:30:00,7.317,7.317,7.21,7.315,400000.0
2005-03-16 06:35:00,7.287,7.338,7.201,7.338,1300000.0
2005-03-16 06:40:00,7.264,7.344,7.24,7.306,900000.0
2005-03-16 06:45:00,7.231,7.368,7.208,7.274,550000.0
2005-03-16 06:50:00,7.267,7.333,7.238,7.25,400000.0
2005-03-16 06:55:00,7.315,7.318,7.223,7.304,750000.0
2005-03-16 07:00:00,7.23,7.349,7.23,7.268,350000.0
2005-03-16 07:05:00,7.232,7.354,7.232,7.345,850000.0
2005-03-16 07:10:00,7.315,7.315,7.213,7.304,750000.0
2005-03-16 07:15:00,7.317,7.348,7.317,7.348,100000.0
2005-03-16 07:20:00,7.294,7.319,7.294,7.296,200000.0
2005-03-16 07:25:00,7.258,7.349,7.234,7.313,250000.0
2005-03-16 07:30:00,7.308,7.385,7.242,7.319,750000.0
2005-03-16 07:35:00,7.268,7.353,7.213,7.328,1300000.0
2005-03-16 07:45:00,7.248,7.338,7.213,7.303,650000.0
2005-03-16 07:50:00,7.234,7.331,7.234,7.331,200000.0
2005-03-16 07:55:00,7.23,7.301,7.23,7.301,150000.0
2005-03-16 08:00:00,7.228,7.311,7.228,7.307,450000.0
2005-03-16 08:05:00,7.26,7.388,7.205,7.311,1050000.0
2005-03-16 08:10:00,7.301,7.349,7.212,7.247,700000.0
2005-03-16 08:15:00,7.234,7.349,7.213,7.271,1950000.0
2005-03-16 08:20:00,7.352,7.387,7.201,7.241,1650000.0
2005-03-16 08:25:00,7.311,7.311,7.165,7.295,900000.0
2005-03-16 08:30:00,7.339,7.339,7.289,7.289,100000.0
2005-03-16 08:40:00,7.344,7.344,7.231,7.308,800000.0
2005-03-16 08:45:00,7.339,7.372,7.217,7.283,950000.0
2005-03-16 08:50:00,7.226,7.344,7.218,7.253,800000.0
2005-03-16 08:55:00,7.258,7.348,7.224,7.308,1100000.0
2005-03-16 09:00:00,7.297,7.353,7.214,7.224,550000.0
2005-03-16 09:05:00,7.283,7.35,7.211,7.289,500000.0
2005-03-16 09:10:00,7.324,7.328,7.209,7.266,900000.0
2005-03-16 09:15:00,7.278,7.363,7.229,7.35,1550000.0
2005-03-16 09:20:00,7.283,7.364,7.234,7.283,850000.0
2005-03-16 09:25:00,7.36,7.371,7.222,7.341,1000000.0
2005-03-16 09:30:00,7.283,7.402,7.236,7.332,1550000.0
2005-03-16 09:35:00,7.233,7.384,7.233,7.368,2200000.0
2005-03-16 09:40:00,7.271,7.379,7.24,7.294,1700000.0
2005-03-16 09:45:00,7.24,7.399,7.237,7.289,850000.0
2005-03-16 09:50:00,7.29,7.379,7.233,7.247,900000.0
2005-03-16 09:55:00,7.361,7.404,7.268,7.369,1300000.0
2005-03-16 10:00:00,7.361,7.394,7.239,7.309,2200000.0
2005-03-16 10:05:00,7.257,7.392,7.239,7.392,1100000.0
2005-03-16 10:10:00,7.376,7.389,7.247,7.325,1400000.0
2005-03-16 10:15:00,7.299,7.394,7.261,7.334,400000.0
2005-03-16 10:20:00,7.343,7.389,7.245,7.315,800000.0
2005-03-16 10:25:00,7.413,7.413,7.248,7.361,2050000.0
2005-03-16 10:30:00,7.255,7.35,7.255,7.309,350000.0
2005-03-16 10:35:00,7.25,7.389,7.25,7.362,400000.0
2005-03-16 11:05:00,7.32,7.401,7.244,7.367,1300000.0
2005-03-16 11:15:00,7.301,7.417,7.3,7.323,400000.0
2005-03-16 11:20:00,7.356,7.389,7.279,7.312,400000.0
2005-03-16 11:25:00,7.281,7.384,7.279,7.281,550000.0
2005-03-16 11:30:00,7.383,7.391,7.272,7.272,950000.0
2005-03-16 11:35:00,7.293,7.413,7.253,7.314,1150000.0
2005-03-16 11:40:00,7.336,7.435,7.269,7.386,1100000.0
2005-03-16 11:45:00,7.307,7.41,7.286,7.353,900000.0
2005-03-16 11:50:00,7.291,7.424,7.271,7.369,1400000.0
2005-03-16 11:55:00,7.339,7.404,7.275,7.332,1950000.0
2005-03-16 12:00:00,7.361,7.404,7.268,7.282,1250000.0
2005-03-16 12:05:00,7.37,7.401,7.26,7.339,800000.0
2005-03-16 12:10:00,7.309,7.405,7.258,7.369,1050000.0
2005-03-16 12:15:00,7.332,7.405,7.288,7.296,850000.0
2005-03-16 12:20:00,7.372,7.4,7.278,7.361,900000.0
2005-03-16 12:25:00,7.371,7.394,7.247,7.258,1450000.0
2005-03-16 12:30:00,7.249,7.425,7.239,7.278,1350000.0
2005-03-16 12:35:00,7.401,7.404,7.278,7.368,700000.0
2005-03-16 12:45:00,7.276,7.411,7.267,7.3,1500000.0
2005-03-16 12:50:00,7.327,7.426,7.233,7.311,2350000.0
2005-03-16 12:55:00,7.311,7.391,7.243,7.349,1700000.0
2005-03-16 13:00:00,7.35,7.374,7.228,7.256,1800000.0
2005-03-16 13:05:00,7.231,7.364,7.209,7.283,1350000.0
2005-03-16 13:10:00,7.346,7.362,7.248,7.248,550000.0
2005-03-16 13:20:00,7.252,7.368,7.208,7.278,1250000.0
2005-03-16 13:25:00,7.352,7.373,7.236,7.288,900000.0
2005-03-16 13:30:00,7.229,7.373,7.229,7.238,950000.0
2005-03-16 13:35:00,7.316,7.417,7.226,7.344,1700000.0
2005-03-16 13:40:00,7.378,7.378,7.268,7.349,350000.0
2005-03-16 13:45:00,7.271,7.4,7.221,7.371,1200000.0
2005-03-16 13:50:00,7.32,7.403,7.263,7.317,1250000.0
2005-03-16 13:55:00,7.35,7.43,7.261,7.381,1650000.0
2005-03-16 14:00:00,7.354,7.401,7.273,7.401,1400000.0
2005-03-16 14:05:00,7.373,7.39,7.268,7.358,750000.0
2005-03-16 14:10:00,7.385,7.393,7.249,7.306,1300000.0
2005-03-16 14:15:00,7.251,7.408,7.247,7.391,2300000.0
2005-03-16 14:20:00,7.296,7.457,7.291,7.395,2050000.0
2005-03-16 14:25:00,7.32,7.4,7.259,7.364,1450000.0
2005-03-16 14:30:00,7.344,7.444,7.276,7.348,2200000.0
2005-03-16 14:35:00,7.382,7.398,7.328,7.328,350000.0
2005-03-16 14:40:00,7.376,7.407,7.273,7.372,950000.0
2005-03-16 14:45:00,7.363,7.414,7.316,7.39,1150000.0
2005-03-16 14:50:00,7.393,7.396,7.281,7.348,750000.0
2005-03-16 14:55:00,7.364,7.403,7.273,7.392,900000.0
2005-03-16 15:00:00,7.283,7.404,7.283,7.314,450000.0
2005-03-16 15:05:00,7.386,7.403,7.278,7.291,450000.0
2005-03-16 15:15:00,7.365,7.365,7.273,7.309,200000.0
2005-03-16 15:20:00,7.319,7.398,7.277,7.373,1600000.0
2005-03-16 15:25:00,7.403,7.428,7.264,7.33,1800000.0
2005-03-16 15:30:00,7.359,7.415,7.252,7.252,2200000.0
2005-03-16 15:35:00,7.318,7.42,7.252,7.38,1900000.0
2005-03-16 15:40:00,7.303,7.43,7.246,7.388,2000000.0
2005-03-16 15:45:00,7.394,7.458,7.273,7.402,2100000.0
2005-03-16 15:50:00,7.309,7.436,7.246,7.399,2200000.0
2005-03-16 15:55:00,7.262,7.472,7.253,7.297,2350000.0
2005-03-16 16:00:00,7.365,7.406,7.167,7.309,2450000.0
2005-03-16 16:05:00,7.232,7.375,7.229,7.366,1850000.0
2005-03-16 16:10:00,7.344,7.395,7.201,7.271,2300000.0
2005-03-16 16:15:00,7.376,7.437,7.232,7.312,2050000.0
2005-03-16 16:20:00,7.372,7.374,7.212,7.369,2450000.0
2005-03-16 16:25:00,7.345,7.373,7.231,7.288,1350000.0
2005-03-16 16:30:00,7.256,7.386,7.212,7.304,1400000.0
2005-03-16 16:35:00,7.293,7.423,7.239,7.367,2450000.0
2005-03-16 16:40:00,7.276,7.378,7.207,7.304,1350000.0
2005-03-16 16:45:00,7.248,7.379,7.243,7.279,1350000.0
2005-03-16 16:50:00,7.345,7.381,7.253,7.267,650000.0
2005-03-16 16:55:00,7.267,7.391,7.267,7.296,1200000.0
2005-03-16 17:00:00,7.297,7.381,7.252,7.315,1250000.0
2005-03-16 17:05:00,7.378,7.378,7.213,7.289,1550000.0
2005-03-16 17:10:00,7.348,7.384,7.192,7.336,2150000.0
2005-03-16 17:15:00,7.255,7.36,7.195,7.322,1600000.0
2005-03-16 17:20:00,7.306,7.37,7.227,7.266,1350000.0
2005-03-16 17:25:00,7.245,7.386,7.224,7.356,1900000.0
2005-03-16 17:30:00,7.239,7.373,7.232,7.368,2300000.0
2005-03-16 17:35:00,7.328,7.387,7.217,7.285,1750000.0
2005-03-16 17:40:00,7.284,7.381,7.253,7.344,1550000.0
2005-03-16 17:45:00,7.282,7.384,7.253,7.348,1750000.0
2005-03-16 17:50:00,7.298,7.378,7.212,7.373,900000.0
2005-03-16 17:55:00,7.29,7.384,7.249,7.372,1950000.0
2005-03-16 18:00:00,7.333,7.383,7.226,7.293,1700000.0
2005-03-16 18:05:00,7.332,7.384,7.243,7.364,850000.0
2005-03-16 18:10:00,7.348,7.407,7.246,7.361,1400000.0
2005-03-16 18:15:00,7.34,7.374,7.236,7.342,1300000.0
2005-03-16 18:20:00,7.279,7.376,7.235,7.353,2150000.0
2005-03-16 18:25:00,7.304,7.378,7.189,7.338,1500000.0
2005-03-16 18:30:00,7.302,7.344,7.202,7.237,1100000.0
2005-03-16 18:35:00,7.254,7.346,7.195,7.327,1350000.0
2005-03-16 18:40:00,7.318,7.364,7.201,7.274,1800000.0
2005-03-16 18:45:00,7.234,7.365,7.216,7.226,1250000.0
2005-03-16 18:50:00,7.303,7.361,7.233,7.342,1100000.0
2005-03-16 18:55:00,7.232,7.376,7.207,7.331,1400000.0
2005-03-16 19:00:00,7.303,7.397,7.21,7.244,1600000.0
2005-03-16 19:05:00,7.323,7.374,7.218,7.311,1650000.0
2005-03-16 19:10:00,7.332,7.375,7.255,7.355,650000.0
2005-03-16 19:15:00,7.266,7.382,7.242,7.379,1750000.0
2005-03-16 19:20:00,7.347,7.387,7.23,7.237,1450000.0
2005-03-16 19:25:00,7.381,7.392,7.224,7.318,900000.0
2005-03-16 19:30:00,7.368,7.404,7.233,7.346,1050000.0
2005-03-16 19:35:00,7.308,7.391,7.251,7.34,950000.0
2005-03-16 19:40:00,7.369,7.369,7.235,7.273,600000.0
2005-03-16 19:45:00,7.345,7.345,7.224,7.314,600000.0
2005-03-16 19:50:00,7.348,7.396,7.25,7.386,500000.0
2005-03-16 19:55:00,7.248,7.383,7.248,7.249,650000.0
2005-03-16 20:00:00,7.248,7.378,7.248,7.378,450000.0
2005-03-16 20:05:00,7.368,7.384,7.232,7.383,800000.0
2005-03-16 20:10:00,7.345,7.345,7.253,7.289,500000.0
2005-03-16 20:15:00,7.33,7.388,7.255,7.307,950000.0
2005-03-16 20:20:00,7.408,7.453,7.27,7.361,1800000.0
2005-03-16 20:25:00,7.388,7.388,7.256,7.295,450000.0
2005-03-16 20:30:00,7.276,7.365,7.251,7.267,950000.0
2005-03-16 20:40:00,7.367,7.367,7.282,7.315,200000.0
2005-03-16 22:15:00,7.272,7.393,7.272,7.356,450000.0
2005-03-16 22:30:00,7.364,7.364,7.264,7.303,200000.0
2005-03-16 22:40:00,7.365,7.365,7.273,7.309,200000.0
2005-03-16 23:25:00,7.362,7.392,7.311,7.366,400000.0
2005-03-16 23:30:00,7.363,7.363,7.28,7.313,200000.0
2005-03-16 23:40:00,7.374,7.374,7.291,7.323,200000.0
2005-03-17 00:00:00,7.42,7.47,7.265,7.304,400000.0
2005-03-17 00:05:00,7.34,7.364,7.282,7.357,200000.0
2005-03-17 00:55:00,7.353,7.353,7.252,7.293,200000.0
2005-03-17 01:30:00,7.267,7.387,7.233,7.345,400000.0
2005-03-17 01:45:00,7.262,7.37,7.262,7.37,150000.0
2005-03-17 01:50:00,7.366,7.366,7.265,7.305,200000.0
2005-03-17 02:00:00,7.285,7.368,7.284,7.354,300000.0
2005-03-17 02:05:00,7.364,7.364,7.264,7.303,200000.0
2005-03-17 02:10:00,7.311,7.39,7.29,7.354,450000.0
2005-03-17 02:15:00,7.326,7.363,7.261,7.363,150000.0
2005-03-17 02:20:00,7.365,7.404,7.273,7.357,500000.0
2005-03-17 02:25:00,7.284,7.4,7.284,7.325,600000.0
2005-03-17 02:30:00,7.299,7.38,7.289,7.3,450000.0
2005-03-17 02:35:00,7.341,7.389,7.304,7.304,250000.0
2005-03-17 02:40:00,7.387,7.387,7.283,7.319,400000.0
2005-03-17 02:45:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 02:50:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 02:55:00,7.375,7.419,7.283,7.382,550000.0
2005-03-17 03:00:00,7.411,7.411,7.283,7.319,300000.0
2005-03-17 03:05:00,7.364,7.421,7.264,7.281,900000.0
2005-03-17 03:10:00,7.375,7.375,7.283,7.319,400000.0
2005-03-17 03:15:00,7.378,7.406,7.323,7.349,750000.0
2005-03-17 03:20:00,7.331,7.42,7.278,7.311,450000.0
2005-03-17 03:25:00,7.27,7.374,7.27,7.356,750000.0
2005-03-17 03:30:00,7.382,7.394,7.267,7.356,850000.0
2005-03-17 03:35:00,7.396,7.396,7.242,7.308,550000.0
2005-03-17 03:40:00,7.333,7.405,7.223,7.278,1100000.0
2005-03-17 03:45:00,7.355,7.362,7.288,7.362,300000.0
2005-03-17 03:50:00,7.294,7.399,7.259,7.259,450000.0
2005-03-17 03:55:00,7.376,7.414,7.295,7.335,950000.0
2005-03-17 04:00:00,7.384,7.384,7.283,7.357,650000.0
2005-03-17 04:05:00,7.366,7.376,7.282,7.325,400000.0
2005-03-17 04:10:00,7.378,7.41,7.294,7.41,500000.0
2005-03-17 04:15:00,7.374,7.412,7.267,7.409,950000.0
2005-03-17 04:20:00,7.368,7.385,7.258,7.319,600000.0
2005-03-17 04:25:00,7.269,7.309,7.269,7.309,200000.0
2005-03-17 04:30:00,7.375,7.375,7.263,7.366,900000.0
2005-03-17 04:35:00,7.334,7.439,7.283,7.373,850000.0
2005-03-17 04:40:00,7.344,7.391,7.337,7.391,250000.0
2005-03-17 04:45:00,7.386,7.386,7.293,7.329,450000.0
2005-03-17 04:50:00,7.385,7.391,7.283,7.387,450000.0
2005-03-17 04:55:00,7.371,7.406,7.304,7.311,550000.0
2005-03-17 05:00:00,7.385,7.385,7.293,7.304,350000.0
2005-03-17 05:05:00,7.301,7.416,7.294,7.367,750000.0
2005-03-17 05:10:00,7.357,7.414,7.273,7.406,950000.0
2005-03-17 05:15:00,7.408,7.408,7.273,7.406,300000.0
2005-03-17 05:25:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 05:30:00,7.374,7.423,7.333,7.383,550000.0
2005-03-17 05:35:00,7.385,7.385,7.293,7.329,200000.0
2005-03-17 05:40:00,7.385,7.385,7.239,7.239,600000.0
2005-03-17 05:45:00,7.345,7.349,7.345,7.349,100000.0
2005-03-17 05:50:00,7.379,7.41,7.279,7.384,550000.0
2005-03-17 05:55:00,7.399,7.399,7.276,7.325,650000.0
2005-03-17 06:00:00,7.298,7.391,7.298,7.298,250000.0
2005-03-17 06:05:00,7.414,7.421,7.283,7.283,150000.0
2005-03-17 06:10:00,7.374,7.374,7.374,7.374,50000.0
2005-03-17 06:15:00,7.383,7.423,7.293,7.329,900000.0
2005-03-17 06:20:00,7.375,7.375,7.283,7.319,200000.0
2005-03-17 06:25:00,7.309,7.343,7.309,7.337,200000.0
2005-03-17 06:30:00,7.303,7.375,7.269,7.319,750000.0
2005-03-17 06:35:00,7.375,7.408,7.271,7.385,700000.0
2005-03-17 06:40:00,7.339,7.424,7.325,7.338,1000000.0
2005-03-17 06:45:00,7.409,7.411,7.286,7.406,550000.0
2005-03-17 06:50:00,7.407,7.414,7.31,7.367,1100000.0
2005-03-17 06:55:00,7.357,7.375,7.283,7.356,350000.0
2005-03-17 07:00:00,7.375,7.407,7.283,7.308,600000.0
2005-03-17 07:10:00,7.352,7.401,7.288,7.401,250000.0
2005-03-17 07:15:00,7.348,7.366,7.261,7.352,850000.0
2005-03-17 07:20:00,7.353,7.411,7.255,7.382,1050000.0
2005-03-17 07:25:00,7.324,7.324,7.311,7.311,100000.0
2005-03-17 07:30:00,7.368,7.42,7.32,7.382,400000.0
2005-03-17 07:35:00,7.353,7.394,7.279,7.394,1000000.0
2005-03-17 07:40:00,7.321,7.454,7.299,7.33,750000.0
2005-03-17 07:50:00,7.314,7.455,7.294,7.391,1050000.0
2005-03-17 07:55:00,7.376,7.404,7.257,7.304,1450000.0
2005-03-17 08:00:00,7.372,7.384,7.245,7.348,650000.0
2005-03-17 08:05:00,7.308,7.388,7.265,7.305,950000.0
2005-03-17 08:10:00,7.366,7.42,7.24,7.303,1050000.0
2005-03-17 08:15:00,7.359,7.398,7.282,7.352,550000.0
2005-03-17 08:20:00,7.423,7.432,7.266,7.396,1200000.0
2005-03-17 08:25:00,7.269,7.415,7.269,7.383,1700000.0
2005-03-17 08:30:00,7.389,7.406,7.307,7.328,1100000.0
2005-03-17 08:35:00,7.376,7.459,7.278,7.316,1150000.0
2005-03-17 08:40:00,7.366,7.424,7.311,7.389,1400000.0
2005-03-17 08:45:00,7.416,7.425,7.288,7.355,550000.0
2005-03-17 08:50:00,7.296,7.446,7.296,7.349,650000.0
2005-03-17 08:55:00,7.411,7.413,7.269,7.364,1850000.0
2005-03-17 09:00:00,7.288,7.288,7.288,7.288,50000.0
2005-03-17 09:05:00,7.343,7.435,7.265,7.312,950000.0
2005-03-17 09:10:00,7.39,7.413,7.273,7.319,1300000.0
2005-03-17 09:15:00,7.328,7.412,7.268,7.4,1700000.0
2005-03-17 09:20:00,7.336,7.46,7.286,7.388,1250000.0
2005-03-17 09:25:00,7.413,7.436,7.298,7.384,1250000.0
2005-03-17 09:30:00,7.374,7.414,7.273,7.379,1400000.0
2005-03-17 09:35:00,7.316,7.426,7.246,7.398,1300000.0
2005-03-17 09:40:00,7.301,7.424,7.27,7.404,1100000.0
2005-03-17 09:45:00,7.304,7.436,7.29,7.339,650000.0
2005-03-17 09:50:00,7.39,7.405,7.227,7.368,1500000.0
2005-03-17 09:55:00,7.361,7.417,7.244,7.357,1700000.0
2005-03-17 10:00:00,7.347,7.347,7.235,7.278,400000.0
2005-03-17 10:05:00,7.252,7.384,7.202,7.243,1250000.0
2005-03-17 10:10:00,7.279,7.361,7.231,7.247,500000.0
2005-03-17 10:15:00,7.297,7.34,7.26,7.266,400000.0
2005-03-17 10:20:00,7.332,7.394,7.276,7.296,800000.0
2005-03-17 10:25:00,7.38,7.411,7.268,7.381,1250000.0
2005-03-17 10:30:00,7.328,7.411,7.258,7.357,2000000.0
2005-03-17 10:35:00,7.291,7.414,7.26,7.26,1450000.0
2005-03-17 10:40:00,7.352,7.402,7.222,7.369,2050000.0
2005-03-17 10:45:00,7.366,7.408,7.279,7.359,350000.0
2005-03-17 10:50:00,7.354,7.399,7.253,7.363,1700000.0
2005-03-17 10:55:00,7.386,7.448,7.238,7.238,2450000.0
2005-03-17 11:00:00,7.291,7.386,7.222,7.386,1150000.0
2005-03-17 11:05:00,7.237,7.401,7.237,7.387,1400000.0
2005-03-17 11:10:00,7.392,7.428,7.27,7.414,1800000.0
2005-03-17 11:15:00,7.28,7.401,7.229,7.401,1450000.0
2005-03-17 11:20:00,7.435,7.441,7.284,7.379,1450000.0
2005-03-17 11:30:00,7.423,7.431,7.312,7.378,1200000.0
2005-03-17 11:35:00,7.325,7.421,7.276,7.388,950000.0
2005-03-17 11:40:00,7.304,7.44,7.304,7.414,1050000.0
2005-03-17 11:45:00,7.317,7.439,7.269,7.384,1450000.0
2005-03-17 11:50:00,7.353,7.414,7.267,7.363,2200000.0
2005-03-17 11:55:00,7.349,7.414,7.337,7.341,350000.0
2005-03-17 12:00:00,7.39,7.411,7.265,7.335,950000.0
2005-03-17 12:05:00,7.338,7.394,7.268,7.37,700000.0
2005-03-17 12:15:00,7.331,7.399,7.277,7.308,850000.0
2005-03-17 12:20:00,7.331,7.404,7.218,7.361,2000000.0
2005-03-17 12:25:00,7.38,7.418,7.27,7.277,950000.0
2005-03-17 12:30:00,7.296,7.443,7.296,7.359,800000.0
2005-03-17 12:35:00,7.399,7.399,7.211,7.302,1250000.0
2005-03-17 12:40:00,7.32,7.407,7.258,7.305,1450000.0
2005-03-17 12:45:00,7.246,7.392,7.215,7.308,1250000.0
2005-03-17 12:50:00,7.317,7.384,7.213,7.271,1850000.0
2005-03-17 12:55:00,7.31,7.411,7.211,7.235,1700000.0
2005-03-17 13:00:00,7.312,7.4,7.257,7.266,900000.0
2005-03-17 13:05:00,7.27,7.362,7.249,7.251,400000.0
2005-03-17 13:10:00,7.211,7.347,7.211,7.347,350000.0
2005-03-17 13:15:00,7.364,7.379,7.271,7.379,450000.0
2005-03-17 13:20:00,7.239,7.361,7.195,7.271,700000.0
2005-03-17 13:30:00,7.266,7.412,7.243,7.262,350000.0
2005-03-17 13:35:00,7.316,7.373,7.239,7.369,1250000.0
2005-03-17 13:40:00,7.354,7.374,7.239,7.28,850000.0
2005-03-17 13:45:00,7.309,7.32,7.206,7.28,400000.0
2005-03-17 13:50:00,7.322,7.322,7.198,7.299,350000.0
2005-03-17 13:55:00,7.279,7.336,7.196,7.284,950000.0
2005-03-17 14:00:00,7.304,7.355,7.231,7.341,1450000.0
2005-03-17 14:05:00,7.218,7.345,7.184,7.236,1450000.0
2005-03-17 14:10:00,7.22,7.364,7.184,7.256,1250000.0
2005-03-17 14:15:00,7.261,7.411,7.226,7.338,950000.0
2005-03-17 14:20:00,7.243,7.352,7.205,7.328,850000.0
2005-03-17 14:25:00,7.261,7.336,7.172,7.336,400000.0
2005-03-17 14:30:00,7.282,7.41,7.229,7.229,1000000.0
2005-03-17 14:35:00,7.341,7.37,7.229,7.255,2200000.0
2005-03-17 14:45:00,7.313,7.352,7.162,7.175,850000.0
2005-03-17 14:50:00,7.232,7.36,7.177,7.297,1200000.0
2005-03-17 14:55:00,7.324,7.37,7.233,7.352,900000.0
2005-03-17 15:05:00,7.253,7.394,7.246,7.311,500000.0
2005-03-17 15:10:00,7.246,7.367,7.215,7.264,400000.0
2005-03-17 15:20:00,7.279,7.373,7.252,7.356,1150000.0
2005-03-17 15:25:00,7.355,7.379,7.208,7.324,1850000.0
2005-03-17 15:30:00,7.302,7.36,7.171,7.171,2200000.0
2005-03-17 15:35:00,7.242,7.363,7.198,7.284,2200000.0
2005-03-17 15:40:00,7.21,7.346,7.197,7.312,2000000.0
2005-03-17 15:45:00,7.321,7.339,7.177,7.326,2100000.0
2005-03-17 15:50:00,7.208,7.356,7.167,7.324,2200000.0
2005-03-17 15:55:00,7.199,7.377,7.194,7.241,2350000.0
2005-03-17 16:00:00,7.304,7.382,7.176,7.297,2450000.0
2005-03-17 16:05:00,7.303,7.366,7.174,7.327,2250000.0
2005-03-17 16:10:00,7.294,7.325,7.161,7.231,2300000.0
2005-03-17 16:15:00,7.304,7.337,7.157,7.312,2050000.0
2005-03-17 16:20:00,7.34,7.354,7.173,7.319,2450000.0
2005-03-17 16:25:00,7.293,7.327,7.148,7.249,1650000.0
2005-03-17 16:30:00,7.224,7.334,7.192,7.321,1850000.0
2005-03-17 16:35:00,7.193,7.313,7.117,7.295,2450000.0
2005-03-17 16:40:00,7.248,7.347,7.165,7.196,1750000.0
2005-03-17 16:45:00,7.154,7.308,7.145,7.17,2300000.0
2005-03-17 16:50:00,7.245,7.34,7.152,7.179,2050000.0
2005-03-17 16:55:00,7.27,7.311,7.176,7.214,2150000.0
2005-03-17 17:00:00,7.328,7.328,7.153,7.262,1750000.0
2005-03-17 17:05:00,7.286,7.339,7.169,7.219,1300000.0
2005-03-17 17:10:00,7.281,7.328,7.11,7.279,2150000.0
2005-03-17 17:15:00,7.202,7.348,7.162,7.285,1700000.0
2005-03-17 17:20:00,7.243,7.322,7.168,7.188,1900000.0
2005-03-17 17:25:00,7.289,7.32,7.197,7.309,2300000.0
2005-03-17 17:30:00,7.157,7.338,7.153,7.327,2300000.0
2005-03-17 17:35:00,7.273,7.353,7.174,7.222,2250000.0
2005-03-17 17:40:00,7.224,7.395,7.203,7.303,2150000.0
2005-03-17 17:45:00,7.23,7.356,7.207,7.31,1850000.0
2005-03-17 17:50:00,7.321,7.358,7.167,7.349,2300000.0
2005-03-17 17:55:00,7.25,7.363,7.221,7.363,1950000.0
2005-03-17 18:00:00,7.227,7.359,7.204,7.284,2050000.0
2005-03-17 18:05:00,7.275,7.364,7.203,7.325,1150000.0
2005-03-17 18:10:00,7.318,7.36,7.231,7.316,900000.0
2005-03-17 18:15:00,7.27,7.338,7.196,7.196,800000.0
2005-03-17 18:20:00,7.331,7.343,7.257,7.336,400000.0
2005-03-17 18:25:00,7.273,7.342,7.26,7.342,350000.0
2005-03-17 18:30:00,7.299,7.352,7.217,7.339,1050000.0
2005-03-17 18:35:00,7.26,7.339,7.182,7.298,1300000.0
2005-03-17 18:40:00,7.274,7.327,7.199,7.256,900000.0
2005-03-17 18:45:00,7.217,7.334,7.184,7.301,1500000.0
2005-03-17 18:55:00,7.247,7.353,7.236,7.284,900000.0
2005-03-17 19:00:00,7.269,7.355,7.204,7.283,1700000.0
2005-03-17 19:05:00,7.317,7.37,7.219,7.291,1750000.0
2005-03-17 19:10:00,7.348,7.381,7.189,7.304,1300000.0
2005-03-17 19:15:00,7.341,7.362,7.223,7.359,1150000.0
2005-03-17 19:20:00,7.364,7.364,7.215,7.282,1150000.0
2005-03-17 19:25:00,7.314,7.341,7.188,7.341,650000.0
2005-03-17 19:30:00,7.327,7.344,7.154,7.194,1400000.0
2005-03-17 19:35:00,7.203,7.327,7.191,7.269,650000.0
2005-03-17 19:40:00,7.302,7.33,7.226,7.292,750000.0
2005-03-17 19:45:00,7.312,7.333,7.186,7.251,1000000.0
2005-03-17 19:50:00,7.291,7.333,7.208,7.239,800000.0
2005-03-17 19:55:00,7.188,7.333,7.188,7.19,1250000.0
2005-03-17 20:00:00,7.29,7.325,7.163,7.273,550000.0
2005-03-17 20:05:00,7.318,7.334,7.209,7.228,950000.0
2005-03-17 20:10:00,7.24,7.327,7.218,7.311,700000.0
2005-03-17 20:15:00,7.208,7.333,7.208,7.212,600000.0
2005-03-17 20:20:00,7.323,7.346,7.213,7.313,1000000.0
2005-03-17 20:25:00,7.338,7.346,7.213,7.229,1000000.0
2005-03-17 20:30:00,7.202,7.338,7.202,7.328,650000.0
2005-03-17 20:35:00,7.305,7.305,7.213,7.249,200000.0
2005-03-17 20:40:00,7.218,7.328,7.184,7.315,300000.0
2005-03-17 21:00:00,7.321,7.339,7.22,7.339,800000.0
2005-03-17 21:10:00,7.305,7.317,7.213,7.265,400000.0
2005-03-17 21:20:00,7.273,7.308,7.22,7.308,350000.0
2005-03-17 22:15:00,7.299,7.301,7.19,7.278,400000.0
2005-03-17 22:50:00,7.281,7.283,7.281,7.283,100000.0
2005-03-17 23:25:00,7.283,7.283,7.281,7.281,100000.0
2005-03-17 23:55:00,7.305,7.305,7.221,7.254,200000.0
2005-03-18 00:00:00,7.38,7.4,7.24,7.37,200000.0
2005-03-18 00:05:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 00:40:00,7.316,7.316,7.232,7.264,200000.0
2005-03-18 01:15:00,7.253,7.33,7.195,7.2,350000.0
2005-03-18 01:55:00,7.307,7.307,7.223,7.255,200000.0
2005-03-18 02:00:00,7.298,7.315,7.214,7.307,400000.0
2005-03-18 02:05:00,7.337,7.337,7.252,7.285,200000.0
2005-03-18 02:10:00,7.279,7.356,7.255,7.317,450000.0
2005-03-18 02:15:00,7.258,7.391,7.258,7.359,600000.0
2005-03-18 02:30:00,7.315,7.315,7.223,7.259,200000.0
2005-03-18 02:35:00,7.3,7.3,7.228,7.228,100000.0
2005-03-18 02:40:00,7.305,7.305,7.213,7.249,400000.0
2005-03-18 02:45:00,7.321,7.321,7.213,7.249,500000.0
2005-03-18 02:50:00,7.249,7.305,7.213,7.249,300000.0
2005-03-18 02:55:00,7.305,7.344,7.213,7.309,450000.0
2005-03-18 03:00:00,7.337,7.337,7.213,7.249,300000.0
2005-03-18 03:05:00,7.298,7.34,7.226,7.269,550000.0
2005-03-18 03:10:00,7.243,7.338,7.237,7.305,550000.0
2005-03-18 03:15:00,7.331,7.333,7.214,7.328,750000.0
2005-03-18 03:20:00,7.249,7.333,7.193,7.244,300000.0
2005-03-18 03:25:00,7.214,7.309,7.214,7.309,500000.0
2005-03-18 03:30:00,7.294,7.325,7.199,7.294,400000.0
2005-03-18 03:40:00,7.277,7.302,7.214,7.265,400000.0
2005-03-18 03:50:00,7.214,7.305,7.199,7.254,550000.0
2005-03-18 03:55:00,7.305,7.305,7.213,7.213,300000.0
2005-03-18 04:05:00,7.305,7.305,7.213,7.286,250000.0
2005-03-18 04:10:00,7.305,7.305,7.213,7.249,200000.0
2005-03-18 04:15:00,7.342,7.342,7.28,7.28,200000.0
2005-03-18 04:20:00,7.305,7.305,7.213,7.249,400000.0
2005-03-18 04:25:00,7.305,7.305,7.213,7.213,100000.0
2005-03-18 04:30:00,7.305,7.332,7.213,7.266,500000.0
2005-03-18 04:35:00,7.308,7.345,7.224,7.259,450000.0
2005-03-18 04:40:00,7.327,7.327,7.243,7.275,200000.0
2005-03-18 04:45:00,7.328,7.328,7.233,7.269,450000.0
2005-03-18 04:55:00,7.305,7.305,7.241,7.241,100000.0
2005-03-18 05:00:00,7.269,7.346,7.223,7.346,500000.0
2005-03-18 05:05:00,7.304,7.354,7.204,7.313,600000.0
2005-03-18 05:10:00,7.303,7.303,7.204,7.243,200000.0
2005-03-18 05:15:00,7.365,7.365,7.273,7.309,200000.0
2005-03-18 05:20:00,7.338,7.407,7.271,7.276,500000.0
2005-03-18 05:35:00,7.297,7.303,7.204,7.243,350000.0
2005-03-18 05:40:00,7.258,7.274,7.24,7.24,150000.0
2005-03-18 05:50:00,7.306,7.333,7.264,7.316,450000.0
2005-03-18 05:55:00,7.333,7.333,7.234,7.275,550000.0
2005-03-18 06:00:00,7.297,7.354,7.213,7.264,600000.0
2005-03-18 06:05:00,7.344,7.351,7.213,7.213,150000.0
2005-03-18 06:10:00,7.315,7.315,7.223,7.261,550000.0
2005-03-18 06:15:00,7.346,7.346,7.234,7.235,300000.0
2005-03-18 06:20:00,7.342,7.353,7.229,7.239,550000.0
2005-03-18 06:25:00,7.318,7.318,7.204,7.243,350000.0
2005-03-18 06:30:00,7.303,7.345,7.206,7.304,850000.0
2005-03-18 06:35:00,7.297,7.348,7.211,7.216,1250000.0
2005-03-18 06:40:00,7.354,7.354,7.254,7.27,500000.0
2005-03-18 06:45:00,7.349,7.349,7.232,7.311,600000.0
2005-03-18 06:50:00,7.347,7.347,7.297,7.297,300000.0
2005-03-18 06:55:00,7.306,7.306,7.203,7.297,600000.0
2005-03-18 07:00:00,7.226,7.343,7.226,7.258,450000.0
2005-03-18 07:05:00,7.303,7.344,7.209,7.285,1150000.0
2005-03-18 07:10:00,7.305,7.305,7.203,7.294,750000.0
2005-03-18 07:15:00,7.307,7.338,7.219,7.306,500000.0
2005-03-18 07:20:00,7.294,7.294,7.286,7.286,100000.0
2005-03-18 07:25:00,7.254,7.339,7.206,7.303,450000.0
2005-03-18 07:30:00,7.298,7.344,7.226,7.312,650000.0
2005-03-18 07:35:00,7.203,7.343,7.203,7.283,850000.0
2005-03-18 07:40:00,7.326,7.341,7.199,7.26,1000000.0
2005-03-18 07:45:00,7.238,7.304,7.203,7.3,700000.0
2005-03-18 07:50:00,7.244,7.342,7.224,7.253,1350000.0
2005-03-18 07:55:00,7.258,7.285,7.199,7.238,400000.0
2005-03-18 08:00:00,7.306,7.329,7.188,7.189,1600000.0
2005-03-18 08:05:00,7.273,7.375,7.201,7.238,1150000.0
2005-03-18 08:10:00,7.321,7.342,7.197,7.301,1050000.0
2005-03-18 08:15:00,7.238,7.345,7.207,7.238,1950000.0
2005-03-18 08:20:00,7.212,7.368,7.185,7.218,1100000.0
2005-03-18 08:25:00,7.214,7.299,7.191,7.293,400000.0
2005-03-18 08:30:00,7.299,7.326,7.183,7.231,1200000.0
2005-03-18 08:35:00,7.198,7.34,7.198,7.274,850000.0
2005-03-18 08:40:00,7.265,7.324,7.211,7.262,900000.0
2005-03-18 08:50:00,7.281,7.321,7.172,7.287,800000.0
2005-03-18 08:55:00,7.308,7.308,7.153,7.259,500000.0
2005-03-18 09:00:00,7.287,7.343,7.203,7.339,950000.0
2005-03-18 09:05:00,7.273,7.322,7.197,7.267,750000.0
2005-03-18 09:10:00,7.322,7.333,7.148,7.24,2050000.0
2005-03-18 09:15:00,7.335,7.341,7.231,7.33,450000.0
2005-03-18 09:20:00,7.256,7.343,7.199,7.256,1550000.0
2005-03-18 09:25:00,7.341,7.344,7.18,7.29,1350000.0
2005-03-18 09:30:00,7.279,7.316,7.173,7.287,1400000.0
2005-03-18 09:35:00,7.206,7.329,7.186,7.31,1700000.0
2005-03-18 09:40:00,7.257,7.325,7.187,7.24,900000.0
2005-03-18 09:45:00,7.177,7.321,7.177,7.289,500000.0
2005-03-18 09:50:00,7.319,7.319,7.183,7.275,400000.0
2005-03-18 09:55:00,7.224,7.323,7.183,7.254,800000.0
2005-03-18 10:00:00,7.294,7.294,7.142,7.187,950000.0
2005-03-18 10:05:00,7.177,7.314,7.177,7.314,700000.0
2005-03-18 10:15:00,7.302,7.302,7.149,7.175,1150000.0
2005-03-18 10:25:00,7.303,7.303,7.194,7.194,350000.0
2005-03-18 10:30:00,7.264,7.304,7.167,7.304,400000.0
2005-03-18 10:35:00,7.201,7.369,7.17,7.191,1950000.0
2005-03-18 10:40:00,7.277,7.305,7.175,7.27,1100000.0
2005-03-18 10:45:00,7.268,7.313,7.145,7.295,1200000.0
2005-03-18 10:50:00,7.242,7.281,7.149,7.256,900000.0
2005-03-18 10:55:00,7.25,7.349,7.136,7.172,2450000.0
2005-03-18 11:00:00,7.226,7.305,7.14,7.198,1300000.0
2005-03-18 11:05:00,7.258,7.301,7.153,7.301,1150000.0
2005-03-18 11:10:00,7.161,7.301,7.159,7.286,1850000.0
2005-03-18 11:15:00,7.188,7.303,7.168,7.303,1450000.0
2005-03-18 11:20:00,7.266,7.299,7.163,7.186,900000.0
2005-03-18 11:25:00,7.207,7.286,7.182,7.22,500000.0
2005-03-18 11:30:00,7.306,7.313,7.177,7.278,1100000.0
2005-03-18 11:35:00,7.282,7.316,7.177,7.218,800000.0
2005-03-18 11:40:00,7.181,7.281,7.181,7.276,350000.0
2005-03-18 11:45:00,7.251,7.289,7.187,7.289,400000.0
2005-03-18 11:50:00,7.201,7.345,7.19,7.253,950000.0
2005-03-18 11:55:00,7.295,7.304,7.181,7.232,900000.0
2005-03-18 12:00:00,7.261,7.304,7.168,7.182,750000.0
2005-03-18 12:05:00,7.279,7.281,7.14,7.275,900000.0
2005-03-18 12:10:00,7.246,7.301,7.164,7.261,1450000.0
2005-03-18 12:15:00,7.221,7.295,7.158,7.182,1700000.0
2005-03-18 12:20:00,7.269,7.304,7.184,7.268,500000.0
2005-03-18 12:25:00,7.29,7.364,7.156,7.19,1950000.0
2005-03-18 12:30:00,7.191,7.314,7.188,7.188,700000.0
2005-03-18 12:35:00,7.278,7.314,7.171,7.267,450000.0
2005-03-18 12:40:00,7.249,7.317,7.177,7.196,2400000.0
2005-03-18 12:45:00,7.241,7.322,7.179,7.222,1200000.0
2005-03-18 12:55:00,7.302,7.349,7.228,7.242,450000.0
2005-03-18 13:10:00,7.23,7.321,7.23,7.282,400000.0
2005-03-18 13:15:00,7.277,7.277,7.169,7.268,350000.0
2005-03-18 13:30:00,7.214,7.268,7.162,7.2,350000.0
2005-03-18 13:35:00,7.219,7.299,7.16,7.256,450000.0
2005-03-18 13:40:00,7.283,7.283,7.183,7.261,350000.0
2005-03-18 13:45:00,7.273,7.301,7.191,7.262,400000.0
2005-03-18 13:50:00,7.301,7.302,7.178,7.279,700000.0
2005-03-18 14:00:00,7.244,7.336,7.182,7.318,1100000.0
2005-03-18 14:05:00,7.271,7.295,7.178,7.261,400000.0
2005-03-18 14:15:00,7.133,7.353,7.133,7.288,1800000.0
2005-03-18 14:20:00,7.265,7.305,7.161,7.305,450000.0
2005-03-18 14:25:00,7.21,7.29,7.169,7.229,1100000.0
2005-03-18 14:30:00,7.217,7.319,7.156,7.208,1750000.0
2005-03-18 14:35:00,7.194,7.341,7.149,7.185,1450000.0
2005-03-18 14:40:00,7.158,7.267,7.153,7.252,850000.0
2005-03-18 14:45:00,7.233,7.284,7.157,7.263,1100000.0
2005-03-18 14:50:00,7.283,7.283,7.187,7.207,450000.0
2005-03-18 14:55:00,7.281,7.293,7.177,7.285,1000000.0
2005-03-18 15:00:00,7.138,7.284,7.138,7.284,1400000.0
2005-03-18 15:05:00,7.168,7.283,7.149,7.171,800000.0
2005-03-18 15:10:00,7.188,7.281,7.135,7.175,1150000.0
2005-03-18 15:15:00,7.219,7.268,7.186,7.233,450000.0
2005-03-18 15:20:00,7.189,7.273,7.151,7.256,1850000.0
2005-03-18 15:25:00,7.274,7.306,7.141,7.205,2000000.0
2005-03-18 15:30:00,7.227,7.3,7.125,7.125,2200000.0
2005-03-18 15:35:00,7.191,7.311,7.171,7.241,2200000.0
2005-03-18 15:40:00,7.154,7.307,7.112,7.268,2000000.0
2005-03-18 15:45:00,7.276,7.302,7.13,7.276,2100000.0
2005-03-18 15:50:00,7.179,7.275,7.136,7.265,2200000.0
2005-03-18 15:55:00,7.141,7.266,7.118,7.187,2350000.0
2005-03-18 16:00:00,7.23,7.271,7.093,7.218,2450000.0
2005-03-18 16:05:00,7.241,7.275,7.09,7.258,2000000.0
2005-03-18 16:10:00,7.255,7.307,7.149,7.221,2300000.0
2005-03-18 16:15:00,7.272,7.274,7.124,7.19,1400000.0
2005-03-18 16:20:00,7.17,7.281,7.113,7.28,1900000.0
2005-03-18 16:25:00,7.264,7.323,7.155,7.187,1550000.0
2005-03-18 16:30:00,7.162,7.294,7.133,7.277,1750000.0
2005-03-18 16:35:00,7.165,7.285,7.112,7.248,2450000.0
2005-03-18 16:40:00,7.151,7.276,7.133,7.142,1900000.0
2005-03-18 16:45:00,7.153,7.28,7.106,7.106,2300000.0
2005-03-18 16:50:00,7.165,7.294,7.102,7.149,2000000.0
2005-03-18 16:55:00,7.24,7.279,7.145,7.171,1650000.0
2005-03-18 17:00:00,7.263,7.303,7.132,7.222,2100000.0
2005-03-18 17:05:00,7.266,7.29,7.115,7.202,1250000.0
2005-03-18 17:10:00,7.241,7.341,7.135,7.248,1700000.0
2005-03-18 17:15:00,7.175,7.293,7.153,7.255,1650000.0
2005-03-18 17:20:00,7.225,7.29,7.125,7.155,1250000.0
2005-03-18 17:25:00,7.241,7.285,7.137,7.251,2300000.0
2005-03-18 17:30:00,7.156,7.304,7.128,7.293,2300000.0
2005-03-18 17:35:00,7.244,7.309,7.113,7.192,1800000.0
2005-03-18 17:40:00,7.192,7.3,7.118,7.254,1950000.0
2005-03-18 17:45:00,7.196,7.319,7.16,7.264,2100000.0
2005-03-18 17:50:00,7.286,7.304,7.135,7.293,1750000.0
2005-03-18 17:55:00,7.21,7.329,7.165,7.289,1950000.0
2005-03-18 18:00:00,7.179,7.325,7.147,7.214,1700000.0
2005-03-18 18:05:00,7.221,7.309,7.134,7.134,1750000.0
2005-03-18 18:10:00,7.168,7.273,7.128,7.235,1700000.0
2005-03-18 18:15:00,7.168,7.3,7.131,7.157,1250000.0
2005-03-18 18:20:00,7.227,7.326,7.158,7.28,1750000.0
2005-03-18 18:25:00,7.212,7.32,7.143,7.286,1750000.0
2005-03-18 18:30:00,7.268,7.316,7.159,7.304,1650000.0
2005-03-18 18:35:00,7.224,7.328,7.173,7.301,2250000.0
2005-03-18 18:40:00,7.301,7.319,7.182,7.246,2200000.0
2005-03-18 18:45:00,7.223,7.344,7.148,7.317,1450000.0
2005-03-18 18:50:00,7.286,7.361,7.201,7.217,1900000.0
2005-03-18 18:55:00,7.233,7.33,7.212,7.276,1350000.0
2005-03-18 19:00:00,7.241,7.304,7.196,7.291,1450000.0
2005-03-18 19:05:00,7.3,7.337,7.19,7.273,1700000.0
2005-03-18 19:10:00,7.235,7.339,7.192,7.315,1600000.0
2005-03-18 19:15:00,7.235,7.333,7.159,7.329,1650000.0
2005-03-18 19:20:00,7.285,7.365,7.215,7.297,1650000.0
2005-03-18 19:25:00,7.292,7.342,7.199,7.233,750000.0
2005-03-18 19:30:00,7.32,7.34,7.171,7.214,1100000.0
2005-03-18 19:35:00,7.183,7.323,7.183,7.229,750000.0
2005-03-18 19:40:00,7.242,7.33,7.17,7.288,1250000.0
2005-03-18 19:45:00,7.204,7.296,7.175,7.175,850000.0
2005-03-18 19:50:00,7.229,7.285,7.193,7.229,300000.0
2005-03-18 19:55:00,7.28,7.348,7.173,7.29,1250000.0
2005-03-18 20:00:00,7.262,7.307,7.191,7.274,850000.0
2005-03-18 20:05:00,7.298,7.314,7.192,7.197,850000.0
2005-03-18 20:10:00,7.304,7.304,7.186,7.214,850000.0
2005-03-18 20:15:00,7.262,7.311,7.15,7.288,1350000.0
2005-03-18 20:20:00,7.297,7.338,7.154,7.31,2200000.0
2005-03-18 20:25:00,7.294,7.326,7.162,7.298,1500000.0
2005-03-18 20:30:00,7.305,7.305,7.213,7.305,300000.0
2005-03-18 20:35:00,7.305,7.308,7.213,7.294,550000.0
2005-03-18 20:40:00,7.236,7.336,7.218,7.328,200000.0
2005-03-18 21:00:00,7.317,7.317,7.232,7.265,200000.0
2005-03-18 21:05:00,7.315,7.315,7.223,7.259,300000.0
2005-03-18 21:10:00,7.305,7.315,7.204,7.296,300000.0
2005-03-18 21:20:00,7.242,7.322,7.242,7.266,250000.0
2005-03-18 21:30:00,7.225,7.338,7.187,7.295,400000.0
2005-03-18 21:35:00,7.296,7.296,7.212,7.245,200000.0
2005-03-18 21:40:00,7.295,7.295,7.203,7.239,200000.0
2005-03-18 21:55:00,7.295,7.295,7.203,7.239,200000.0
2005-03-18 22:00:00,7.287,7.287,7.186,7.225,200000.0
2005-03-18 22:15:00,7.294,7.294,7.211,7.243,200000.0
2005-03-18 22:55:00,7.309,7.312,7.26,7.263,250000.0
2005-03-21 00:00:00,7.36,7.47,7.03,7.303,600000.0
2005-03-21 00:15:00,7.293,7.35,7.242,7.267,350000.0
2005-03-21 00:25:00,7.236,7.309,7.236,7.309,250000.0
2005-03-21 01:00:00,7.305,7.305,7.221,7.254,200000.0
2005-03-21 01:20:00,7.305,7.305,7.213,7.249,200000.0
2005-03-21 02:00:00,7.295,7.295,7.195,7.234,200000.0
2005-03-21 02:10:00,7.286,7.286,7.185,7.225,200000.0
2005-03-21 02:15:00,7.209,7.288,7.184,7.288,550000.0
2005-03-21 02:20:00,7.295,7.295,7.211,7.277,300000.0
2005-03-21 02:25:00,7.295,7.295,7.203,7.239,200000.0
2005-03-21 02:30:00,7.294,7.294,7.189,7.226,200000.0
2005-03-21 02:35:00,7.241,7.295,7.214,7.214,250000.0
2005-03-21 02:40:00,7.224,7.338,7.205,7.338,450000.0
2005-03-21 02:45:00,7.297,7.333,7.191,7.333,700000.0
2005-03-21 02:50:00,7.295,7.295,7.203,7.295,300000.0
2005-03-21 02:55:00,7.295,7.33,7.203,7.292,450000.0
2005-03-21 03:00:00,7.325,7.325,7.184,7.223,300000.0
2005-03-21 03:05:00,7.2,7.319,7.2,7.319,600000.0
2005-03-21 03:10:00,7.28,7.316,7.193,7.229,700000.0
2005-03-21 03:20:00,7.303,7.321,7.178,7.178,900000.0
2005-03-21 03:25:00,7.218,7.278,7.187,7.193,350000.0
2005-03-21 03:30:00,7.291,7.305,7.179,7.274,350000.0
2005-03-21 03:35:00,7.273,7.275,7.183,7.219,300000.0
2005-03-21 03:40:00,7.257,7.281,7.257,7.281,250000.0
2005-03-21 03:45:00,7.293,7.293,7.188,7.188,150000.0
2005-03-21 03:50:00,7.194,7.307,7.173,7.247,700000.0
2005-03-21 03:55:00,7.232,7.308,7.188,7.278,700000.0
2005-03-21 04:00:00,7.275,7.275,7.164,7.203,400000.0
2005-03-21 04:05:00,7.265,7.297,7.164,7.225,750000.0
2005-03-21 04:10:00,7.286,7.286,7.155,7.213,550000.0
2005-03-21 04:15:00,7.265,7.312,7.166,7.257,350000.0
2005-03-21 04:20:00,7.312,7.312,7.183,7.219,250000.0
2005-03-21 04:25:00,7.264,7.264,7.164,7.203,200000.0
2005-03-21 04:30:00,7.257,7.257,7.156,7.205,400000.0
2005-03-21 04:35:00,7.255,7.258,7.163,7.244,550000.0
2005-03-21 04:40:00,7.255,7.255,7.163,7.199,200000.0
2005-03-21 04:45:00,7.258,7.258,7.153,7.189,450000.0
2005-03-21 04:50:00,7.254,7.254,7.152,7.244,200000.0
2005-03-21 04:55:00,7.241,7.276,7.174,7.181,550000.0
2005-03-21 05:00:00,7.212,7.249,7.171,7.247,200000.0
2005-03-21 05:05:00,7.245,7.263,7.13,7.203,1000000.0
2005-03-21 05:10:00,7.221,7.328,7.11,7.262,1000000.0
2005-03-21 05:15:00,7.239,7.257,7.152,7.227,400000.0
2005-03-21 05:20:00,7.194,7.268,7.188,7.196,300000.0
2005-03-21 05:25:00,7.235,7.235,7.143,7.185,300000.0
2005-03-21 05:30:00,7.234,7.285,7.193,7.251,450000.0
2005-03-21 05:35:00,7.233,7.241,7.119,7.165,600000.0
2005-03-21 05:40:00,7.246,7.246,7.162,7.167,350000.0
2005-03-21 05:45:00,7.153,7.25,7.153,7.194,250000.0
2005-03-21 05:50:00,7.256,7.276,7.141,7.204,1400000.0
2005-03-21 05:55:00,7.194,7.255,7.141,7.193,900000.0
2005-03-21 06:00:00,7.234,7.297,7.134,7.2,600000.0
2005-03-21 06:05:00,7.188,7.249,7.143,7.246,550000.0
2005-03-21 06:10:00,7.248,7.248,7.181,7.181,200000.0
2005-03-21 06:15:00,7.259,7.295,7.153,7.189,600000.0
2005-03-21 06:20:00,7.227,7.283,7.196,7.283,350000.0
2005-03-21 06:25:00,7.248,7.266,7.169,7.266,450000.0
2005-03-21 06:30:00,7.223,7.234,7.146,7.146,200000.0
2005-03-21 06:35:00,7.243,7.281,7.141,7.176,1250000.0
2005-03-21 06:40:00,7.204,7.284,7.153,7.189,800000.0
2005-03-21 06:45:00,7.284,7.304,7.153,7.189,550000.0
2005-03-21 06:50:00,7.277,7.284,7.227,7.237,500000.0
2005-03-21 07:00:00,7.245,7.245,7.153,7.189,250000.0
2005-03-21 07:05:00,7.243,7.284,7.149,7.275,1600000.0
2005-03-21 07:10:00,7.178,7.287,7.169,7.27,650000.0
2005-03-21 07:20:00,7.207,7.207,7.193,7.193,100000.0
2005-03-21 07:25:00,7.244,7.273,7.122,7.234,1150000.0
2005-03-21 07:30:00,7.226,7.256,7.139,7.139,450000.0
2005-03-21 07:35:00,7.203,7.38,7.195,7.278,950000.0
2005-03-21 07:40:00,7.23,7.269,7.156,7.248,450000.0
2005-03-21 07:45:00,7.159,7.233,7.11,7.233,400000.0
2005-03-21 07:50:00,7.204,7.204,7.189,7.189,150000.0
2005-03-21 07:55:00,7.192,7.192,7.178,7.178,100000.0
2005-03-21 08:00:00,7.246,7.269,7.124,7.198,1200000.0
2005-03-21 08:05:00,7.199,7.336,7.123,7.154,1600000.0
2005-03-21 08:10:00,7.246,7.32,7.146,7.167,700000.0
2005-03-21 08:15:00,7.164,7.279,7.162,7.198,1950000.0
2005-03-21 08:20:00,7.282,7.282,7.146,7.164,900000.0
2005-03-21 08:25:00,7.272,7.29,7.172,7.269,500000.0
2005-03-21 08:30:00,7.254,7.29,7.142,7.189,1600000.0
2005-03-21 08:35:00,7.172,7.251,7.172,7.251,100000.0
2005-03-21 08:40:00,7.251,7.271,7.203,7.258,700000.0
2005-03-21 08:45:00,7.263,7.292,7.168,7.209,800000.0
2005-03-21 08:50:00,7.251,7.291,7.168,7.253,800000.0
2005-03-21 08:55:00,7.22,7.301,7.141,7.241,1450000.0
2005-03-21 09:00:00,7.237,7.293,7.143,7.289,1500000.0
2005-03-21 09:05:00,7.223,7.3,7.151,7.239,1250000.0
2005-03-21 09:10:00,7.273,7.303,7.163,7.209,1500000.0
2005-03-21 09:15:00,7.218,7.302,7.169,7.2,700000.0
2005-03-21 09:20:00,7.255,7.29,7.198,7.29,250000.0
2005-03-21 09:25:00,7.278,7.323,7.122,7.297,1600000.0
2005-03-21 09:30:00,7.219,7.358,7.153,7.259,1800000.0
2005-03-21 09:35:00,7.176,7.293,7.153,7.254,1250000.0
2005-03-21 09:40:00,7.181,7.289,7.15,7.185,1650000.0
2005-03-21 09:45:00,7.146,7.291,7.135,7.183,1300000.0
2005-03-21 09:50:00,7.178,7.259,7.109,7.205,1500000.0
2005-03-21 09:55:00,7.202,7.257,7.089,7.194,1700000.0
2005-03-21 10:00:00,7.231,7.254,7.11,7.169,1700000.0
2005-03-21 10:05:00,7.101,7.273,7.083,7.266,2000000.0
2005-03-21 10:10:00,7.256,7.27,7.096,7.226,1450000.0
2005-03-21 10:15:00,7.25,7.297,7.108,7.169,2000000.0
2005-03-21 10:20:00,7.143,7.239,7.055,7.232,2700000.0
2005-03-21 10:25:00,7.151,7.275,7.088,7.201,2750000.0
2005-03-21 10:30:00,7.148,7.234,7.088,7.192,2350000.0
2005-03-21 10:35:00,7.121,7.318,7.109,7.123,2350000.0
2005-03-21 10:40:00,7.203,7.253,7.105,7.219,2400000.0
2005-03-21 10:45:00,7.214,7.265,7.118,7.253,750000.0
2005-03-21 10:50:00,7.204,7.239,7.085,7.213,1850000.0
2005-03-21 10:55:00,7.208,7.249,7.106,7.177,800000.0
2005-03-21 11:00:00,7.153,7.239,7.087,7.171,750000.0
2005-03-21 11:05:00,7.208,7.237,7.109,7.109,350000.0
2005-03-21 11:10:00,7.101,7.241,7.101,7.241,900000.0
2005-03-21 11:15:00,7.132,7.243,7.108,7.243,550000.0
2005-03-21 11:20:00,7.26,7.297,7.129,7.223,950000.0
2005-03-21 11:25:00,7.151,7.26,7.139,7.169,1000000.0
2005-03-21 11:30:00,7.222,7.247,7.127,7.187,350000.0
2005-03-21 11:35:00,7.129,7.223,7.076,7.194,400000.0
2005-03-21 11:40:00,7.163,7.249,7.121,7.216,750000.0
2005-03-21 11:45:00,7.147,7.254,7.101,7.183,1800000.0
2005-03-21 11:55:00,7.194,7.253,7.138,7.253,350000.0
2005-03-21 12:00:00,7.223,7.264,7.141,7.145,2150000.0
2005-03-21 12:05:00,7.228,7.262,7.1,7.262,1250000.0
2005-03-21 12:10:00,7.215,7.258,7.152,7.203,400000.0
2005-03-21 12:20:00,7.229,7.266,7.144,7.242,1500000.0
2005-03-21 12:25:00,7.26,7.267,7.103,7.17,1500000.0
2005-03-21 12:35:00,7.245,7.282,7.121,7.229,1650000.0
2005-03-21 12:40:00,7.206,7.285,7.067,7.123,1900000.0
2005-03-21 12:45:00,7.17,7.271,7.093,7.159,2250000.0
2005-03-21 12:50:00,7.177,7.244,7.118,7.216,1400000.0
2005-03-21 12:55:00,7.181,7.256,7.139,7.151,900000.0
2005-03-21 13:00:00,7.212,7.23,7.072,7.148,1300000.0
2005-03-21 13:05:00,7.07,7.242,7.07,7.129,1350000.0
2005-03-21 13:10:00,7.186,7.252,7.103,7.236,1800000.0
2005-03-21 13:15:00,7.165,7.254,7.085,7.139,1650000.0
2005-03-21 13:20:00,7.147,7.267,7.111,7.138,1600000.0
2005-03-21 13:25:00,7.232,7.253,7.091,7.201,2150000.0
2005-03-21 13:30:00,7.099,7.243,7.099,7.13,1650000.0
2005-03-21 13:35:00,7.166,7.243,7.091,7.171,1300000.0
2005-03-21 13:45:00,7.095,7.228,7.067,7.195,900000.0
2005-03-21 13:50:00,7.144,7.266,7.103,7.236,850000.0
2005-03-21 13:55:00,7.186,7.24,7.117,7.162,1500000.0
2005-03-21 14:00:00,7.191,7.228,7.092,7.189,1050000.0
2005-03-21 14:05:00,7.194,7.233,7.076,7.117,1350000.0
2005-03-21 14:10:00,7.16,7.206,7.128,7.206,400000.0
2005-03-21 14:15:00,7.081,7.224,7.081,7.224,1800000.0
2005-03-21 14:20:00,7.208,7.213,7.127,7.205,400000.0
2005-03-21 14:25:00,7.135,7.223,7.072,7.159,1500000.0
2005-03-21 14:30:00,7.162,7.256,7.101,7.165,1350000.0
2005-03-21 14:35:00,7.211,7.226,7.063,7.085,1850000.0
2005-03-21 14:40:00,7.102,7.213,7.022,7.145,950000.0
2005-03-21 14:45:00,7.142,7.233,7.115,7.21,1150000.0
2005-03-21 14:50:00,7.147,7.233,7.091,7.135,1800000.0
2005-03-21 14:55:00,7.198,7.228,7.096,7.227,1100000.0
2005-03-21 15:00:00,7.113,7.234,7.103,7.122,1450000.0
2005-03-21 15:10:00,7.201,7.23,7.122,7.188,500000.0
2005-03-21 15:15:00,7.151,7.241,7.098,7.183,1350000.0
2005-03-21 15:20:00,7.139,7.226,7.101,7.201,1850000.0
2005-03-21 15:25:00,7.197,7.197,6.999,7.072,1950000.0
2005-03-21 15:30:00,7.07,7.114,6.915,6.915,2200000.0
2005-03-21 15:35:00,7.004,7.097,6.954,7.096,1950000.0
2005-03-21 15:40:00,6.972,7.11,6.936,7.084,2000000.0
2005-03-21 15:45:00,7.091,7.118,6.949,7.106,2100000.0
2005-03-21 15:50:00,7.023,7.146,6.93,7.099,2200000.0
2005-03-21 15:55:00,6.969,7.112,6.954,7.033,2350000.0
2005-03-21 16:00:00,7.059,7.15,6.925,7.072,2450000.0
2005-03-21 16:05:00,7.075,7.138,6.935,7.121,2050000.0
2005-03-21 16:10:00,7.084,7.132,6.97,7.037,2300000.0
2005-03-21 16:15:00,7.093,7.129,6.908,7.04,1850000.0
2005-03-21 16:20:00,7.111,7.136,6.933,7.109,2450000.0
2005-03-21 16:25:00,7.086,7.122,6.957,7.062,1650000.0
2005-03-21 16:30:00,6.994,7.099,6.956,7.09,1950000.0
2005-03-21 16:35:00,7.015,7.123,6.959,7.09,2450000.0
2005-03-21 16:40:00,7.006,7.15,6.946,6.987,1700000.0
2005-03-21 16:45:00,7.011,7.111,6.953,6.973,1400000.0
2005-03-21 16:50:00,6.962,7.091,6.962,6.977,1700000.0
2005-03-21 16:55:00,7.06,7.093,6.968,6.996,1750000.0
2005-03-21 17:00:00,7.106,7.114,6.959,7.027,2100000.0
2005-03-21 17:05:00,7.11,7.121,6.935,6.996,2050000.0
2005-03-21 17:10:00,7.068,7.111,6.957,7.059,2150000.0
2005-03-21 17:15:00,6.968,7.09,6.944,7.086,1500000.0
2005-03-21 17:20:00,7.052,7.12,6.961,6.996,1450000.0
2005-03-21 17:25:00,7.071,7.133,6.978,7.099,2300000.0
2005-03-21 17:30:00,6.934,7.113,6.934,7.102,1700000.0
2005-03-21 17:35:00,7.04,7.114,6.962,7.024,1900000.0
2005-03-21 17:40:00,7.056,7.1,6.949,7.064,1050000.0
2005-03-21 17:45:00,7.013,7.14,6.948,7.058,1750000.0
2005-03-21 17:50:00,7.079,7.129,6.94,7.099,2300000.0
2005-03-21 17:55:00,7.0,7.098,6.942,7.081,1500000.0
2005-03-21 18:00:00,7.025,7.153,6.965,7.024,2050000.0
2005-03-21 18:05:00,7.021,7.091,6.953,7.04,950000.0
2005-03-21 18:10:00,7.006,7.12,6.973,7.073,1500000.0
2005-03-21 18:15:00,7.044,7.101,6.966,7.056,1200000.0
2005-03-21 18:20:00,6.989,7.106,6.938,7.07,2150000.0
2005-03-21 18:25:00,6.995,7.068,6.939,7.06,1800000.0
2005-03-21 18:30:00,7.031,7.083,6.909,7.049,1950000.0
2005-03-21 18:35:00,6.963,7.046,6.895,7.012,2250000.0
2005-03-21 18:40:00,7.024,7.053,6.897,6.961,2200000.0
2005-03-21 18:45:00,6.934,7.057,6.89,6.926,1400000.0
2005-03-21 18:50:00,7.032,7.075,6.901,6.998,1650000.0
2005-03-21 18:55:00,6.951,7.082,6.94,7.02,1450000.0
2005-03-21 19:00:00,6.953,7.048,6.883,7.016,1700000.0
2005-03-21 19:05:00,7.02,7.073,6.901,6.997,1750000.0
2005-03-21 19:10:00,6.952,7.074,6.934,7.056,1300000.0
2005-03-21 19:15:00,7.014,7.13,6.954,7.116,2000000.0
2005-03-21 19:20:00,7.003,7.074,6.922,6.967,1300000.0
2005-03-21 19:25:00,6.959,7.129,6.953,7.073,1100000.0
2005-03-21 19:30:00,7.1,7.14,6.963,6.999,1100000.0
2005-03-21 19:35:00,7.055,7.089,6.963,7.086,750000.0
2005-03-21 19:40:00,7.056,7.099,6.955,7.099,850000.0
2005-03-21 19:45:00,7.019,7.068,6.973,7.054,750000.0
2005-03-21 19:50:00,6.98,7.099,6.978,7.061,300000.0
2005-03-21 19:55:00,6.979,7.095,6.941,6.973,1100000.0
2005-03-21 20:00:00,6.999,7.092,6.986,7.079,650000.0
2005-03-21 20:05:00,7.078,7.094,6.917,7.073,1500000.0
2005-03-21 20:10:00,7.055,7.092,6.936,7.047,1150000.0
2005-03-21 20:15:00,6.99,7.076,6.943,7.037,350000.0
2005-03-21 20:20:00,7.063,7.063,6.927,7.015,1250000.0
2005-03-21 20:25:00,7.048,7.055,6.923,7.026,1150000.0
2005-03-21 20:30:00,7.028,7.035,6.929,6.979,500000.0
2005-03-21 20:35:00,7.035,7.035,6.943,6.979,400000.0
2005-03-21 20:40:00,7.025,7.028,6.933,7.014,600000.0
2005-03-21 20:45:00,7.043,7.056,6.938,7.043,250000.0
2005-03-21 20:50:00,7.013,7.013,6.914,6.953,200000.0
2005-03-21 21:00:00,7.03,7.03,6.95,6.983,200000.0
2005-03-21 21:05:00,7.053,7.053,6.954,6.99,350000.0
2005-03-21 21:55:00,7.027,7.027,6.926,6.965,200000.0
2005-03-21 22:00:00,7.012,7.012,6.913,6.953,200000.0
2005-03-21 22:10:00,7.025,7.025,6.941,6.973,200000.0
2005-03-21 22:20:00,7.012,7.012,6.913,6.953,200000.0
2005-03-21 22:25:00,7.025,7.025,6.933,6.969,200000.0
2005-03-21 22:50:00,7.007,7.007,7.007,7.007,100000.0
2005-03-21 23:05:00,7.036,7.036,6.952,6.985,200000.0
2005-03-22 00:00:00,7.09,7.16,6.89,6.93,200000.0
2005-03-22 00:10:00,7.025,7.025,6.933,6.969,200000.0
2005-03-22 00:25:00,7.046,7.046,6.936,6.96,300000.0
2005-03-22 00:50:00,7.025,7.025,6.941,6.974,200000.0
2005-03-22 00:55:00,7.025,7.025,6.933,6.969,200000.0
2005-03-22 01:35:00,7.028,7.036,6.987,6.987,150000.0
2005-03-22 01:40:00,7.026,7.026,6.925,6.965,200000.0
2005-03-22 02:00:00,7.025,7.025,6.933,6.969,400000.0
2005-03-22 02:10:00,7.025,7.062,6.933,7.035,800000.0
2005-03-22 02:15:00,6.972,7.121,6.947,6.994,1300000.0
2005-03-22 02:20:00,7.013,7.055,7.013,7.05,200000.0
2005-03-22 02:25:00,6.958,6.971,6.958,6.971,100000.0
2005-03-22 02:30:00,6.958,7.075,6.949,7.057,350000.0
2005-03-22 02:35:00,7.009,7.058,7.009,7.058,150000.0
2005-03-22 02:40:00,7.047,7.063,6.946,7.042,600000.0
2005-03-22 02:45:00,7.045,7.045,6.953,6.989,400000.0
2005-03-22 02:50:00,7.1,7.111,6.939,7.0,550000.0
2005-03-22 02:55:00,6.971,7.055,6.971,7.004,350000.0
2005-03-22 03:00:00,7.091,7.091,6.929,6.967,950000.0
2005-03-22 03:05:00,6.937,7.035,6.937,6.979,600000.0
2005-03-22 03:10:00,6.966,7.057,6.966,7.013,200000.0
2005-03-22 03:15:00,7.031,7.067,6.976,7.009,850000.0
2005-03-22 03:20:00,7.053,7.071,6.938,6.992,800000.0
2005-03-22 03:25:00,6.95,7.03,6.944,6.944,200000.0
2005-03-22 03:30:00,7.038,7.038,6.944,6.985,700000.0
2005-03-22 03:35:00,7.026,7.026,7.026,7.026,50000.0
2005-03-22 03:40:00,6.944,7.071,6.922,7.071,600000.0
2005-03-22 03:45:00,7.062,7.062,6.925,7.012,600000.0
2005-03-22 03:50:00,6.94,7.057,6.922,7.057,650000.0
2005-03-22 03:55:00,7.025,7.05,6.919,6.979,850000.0
2005-03-22 04:00:00,7.014,7.034,6.933,7.0,400000.0
2005-03-22 04:05:00,7.027,7.027,6.942,6.975,200000.0
2005-03-22 04:15:00,7.007,7.062,7.007,7.007,150000.0
2005-03-22 04:20:00,6.94,7.058,6.94,7.058,200000.0
2005-03-22 04:30:00,7.016,7.018,6.916,7.004,550000.0
2005-03-22 04:35:00,6.93,7.049,6.918,7.007,650000.0
2005-03-22 04:40:00,6.984,7.031,6.927,7.001,500000.0
2005-03-22 04:45:00,7.028,7.028,6.915,6.954,450000.0
2005-03-22 04:50:00,6.913,7.034,6.877,6.935,700000.0
2005-03-22 04:55:00,6.944,7.043,6.944,6.979,850000.0
2005-03-22 05:00:00,6.983,7.024,6.946,7.024,200000.0
2005-03-22 05:05:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:10:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:15:00,7.015,7.049,6.897,6.934,800000.0
2005-03-22 05:20:00,7.018,7.018,6.923,6.959,300000.0
2005-03-22 05:25:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 05:35:00,6.997,7.015,6.923,6.923,400000.0
2005-03-22 05:40:00,7.011,7.046,6.913,6.913,500000.0
2005-03-22 05:45:00,6.997,7.015,6.923,6.959,350000.0
2005-03-22 05:50:00,7.016,7.016,6.937,6.937,100000.0
2005-03-22 05:55:00,6.965,7.031,6.928,6.965,350000.0
2005-03-22 06:10:00,7.015,7.015,6.923,6.963,300000.0
2005-03-22 06:20:00,7.015,7.015,6.923,6.959,200000.0
2005-03-22 06:25:00,7.021,7.021,6.923,6.959,750000.0
2005-03-22 06:30:00,6.916,7.018,6.916,7.008,350000.0
2005-03-22 06:35:00,6.997,6.997,6.997,6.997,200000.0
2005-03-22 06:40:00,6.974,7.033,6.95,6.97,500000.0
2005-03-22 06:45:00,7.049,7.049,6.923,6.959,400000.0
2005-03-22 06:50:00,7.054,7.054,7.003,7.007,300000.0
2005-03-22 06:55:00,6.997,7.015,6.923,6.959,300000.0
2005-03-22 07:00:00,7.018,7.063,6.945,6.972,600000.0
2005-03-22 07:05:00,6.964,7.045,6.934,7.045,450000.0
2005-03-22 07:10:00,7.019,7.061,6.945,6.994,600000.0
2005-03-22 07:15:00,6.988,6.988,6.988,6.988,50000.0
2005-03-22 07:20:00,6.996,7.033,6.905,6.951,750000.0
2005-03-22 07:25:00,7.03,7.035,6.896,6.986,750000.0
2005-03-22 07:30:00,6.983,7.006,6.889,6.889,700000.0
2005-03-22 07:35:00,6.898,7.078,6.898,7.001,450000.0
2005-03-22 07:40:00,7.009,7.031,6.889,6.95,850000.0
2005-03-22 07:45:00,6.909,7.008,6.859,6.973,550000.0
2005-03-22 07:50:00,6.927,7.015,6.925,7.015,300000.0
2005-03-22 07:55:00,6.986,6.986,6.893,6.928,300000.0
2005-03-22 08:00:00,6.996,7.019,6.871,6.886,1600000.0
2005-03-22 08:05:00,6.928,7.02,6.881,6.918,1450000.0
2005-03-22 08:10:00,6.994,7.032,6.871,6.991,1200000.0
2005-03-22 08:15:00,6.946,7.038,6.91,6.948,1700000.0
2005-03-22 08:20:00,7.047,7.064,6.896,7.024,1750000.0
2005-03-22 08:25:00,6.918,7.072,6.918,7.014,1050000.0
2005-03-22 08:30:00,6.992,7.032,6.892,6.929,1600000.0
2005-03-22 08:35:00,6.912,7.016,6.869,6.88,1500000.0
2005-03-22 08:40:00,6.965,7.021,6.91,6.979,950000.0
2005-03-22 08:45:00,6.993,7.023,6.871,6.954,1250000.0
2005-03-22 08:50:00,6.981,7.021,6.904,6.923,1150000.0
2005-03-22 08:55:00,7.011,7.041,6.854,6.961,2150000.0
2005-03-22 09:00:00,6.963,7.057,6.867,7.014,1250000.0
2005-03-22 09:05:00,6.938,7.03,6.873,6.969,1250000.0
2005-03-22 09:10:00,7.004,7.034,6.891,6.94,850000.0
2005-03-22 09:15:00,6.938,7.041,6.885,7.03,1750000.0
2005-03-22 09:20:00,6.956,7.078,6.887,6.943,850000.0
2005-03-22 09:25:00,7.014,7.033,6.886,7.006,1050000.0
2005-03-22 09:30:00,6.922,7.019,6.883,6.989,1100000.0
2005-03-22 09:35:00,6.906,7.024,6.886,7.008,1700000.0
2005-03-22 09:40:00,6.911,7.038,6.88,6.94,1850000.0
2005-03-22 09:45:00,6.958,7.051,6.888,6.911,1250000.0
2005-03-22 09:50:00,6.987,7.022,6.882,6.977,1500000.0
2005-03-22 09:55:00,6.982,7.049,6.879,7.037,2150000.0
2005-03-22 10:00:00,7.014,7.014,6.9,6.927,950000.0
2005-03-22 10:05:00,6.907,7.053,6.882,7.046,1600000.0
2005-03-22 10:10:00,7.073,7.132,6.927,6.957,1350000.0
2005-03-22 10:15:00,7.073,7.074,6.932,7.014,1600000.0
2005-03-22 10:20:00,6.976,7.071,6.921,7.071,2300000.0
2005-03-22 10:25:00,7.083,7.083,6.98,6.998,350000.0
2005-03-22 10:40:00,7.025,7.073,6.913,6.956,750000.0
2005-03-22 10:45:00,7.037,7.084,6.926,6.938,1350000.0
2005-03-22 10:50:00,7.002,7.065,6.897,7.016,2700000.0
2005-03-22 10:55:00,7.01,7.052,6.908,6.913,2100000.0
2005-03-22 11:00:00,6.977,7.075,6.907,6.947,1800000.0
2005-03-22 11:05:00,7.008,7.037,6.909,6.909,350000.0
2005-03-22 11:10:00,6.901,7.053,6.899,7.026,1850000.0
2005-03-22 11:15:00,6.961,7.026,6.85,7.023,1400000.0
2005-03-22 11:20:00,7.006,7.039,6.887,6.993,2300000.0
2005-03-22 11:25:00,6.921,7.027,6.919,6.949,1050000.0
2005-03-22 11:30:00,7.033,7.043,6.922,7.008,1550000.0
2005-03-22 11:35:00,7.012,7.046,6.898,6.937,1200000.0
2005-03-22 11:40:00,6.913,7.039,6.908,7.003,800000.0
2005-03-22 11:45:00,6.975,7.041,6.888,6.996,500000.0
2005-03-22 11:50:00,6.949,7.044,6.907,6.993,1400000.0
2005-03-22 11:55:00,6.984,7.064,6.921,6.992,1950000.0
2005-03-22 12:00:00,7.054,7.064,6.942,7.019,1450000.0
2005-03-22 12:05:00,7.042,7.056,6.91,6.989,800000.0
2005-03-22 12:10:00,6.935,7.083,6.927,6.938,350000.0
2005-03-22 12:15:00,6.972,7.045,6.928,6.963,400000.0
2005-03-22 12:20:00,7.049,7.049,6.923,6.934,400000.0
2005-03-22 12:25:00,7.008,7.008,6.876,6.935,450000.0
2005-03-22 12:30:00,6.996,6.996,6.855,6.912,650000.0
2005-03-22 12:35:00,7.041,7.074,6.922,6.999,800000.0
2005-03-22 12:45:00,6.978,7.065,6.89,6.983,1250000.0
2005-03-22 12:50:00,6.946,7.064,6.906,6.979,1450000.0
2005-03-22 12:55:00,6.972,7.07,6.9,7.021,850000.0
2005-03-22 13:00:00,6.946,7.037,6.941,6.982,400000.0
2005-03-22 13:05:00,6.921,7.101,6.913,6.94,1250000.0
2005-03-22 13:10:00,7.016,7.068,6.933,6.956,500000.0
2005-03-22 13:15:00,6.988,7.156,6.924,7.092,1250000.0
2005-03-22 13:20:00,6.943,7.074,6.941,6.961,700000.0
2005-03-22 13:25:00,6.998,7.075,6.946,6.998,550000.0
2005-03-22 13:30:00,7.076,7.081,6.93,6.96,1750000.0
2005-03-22 13:35:00,6.956,7.069,6.947,7.069,750000.0
2005-03-22 13:40:00,6.961,7.066,6.953,7.031,750000.0
2005-03-22 13:45:00,7.035,7.035,6.943,6.979,200000.0
2005-03-22 13:50:00,6.958,7.1,6.955,7.074,1650000.0
2005-03-22 13:55:00,7.035,7.078,7.004,7.063,400000.0
2005-03-22 14:00:00,7.037,7.081,6.948,7.033,1100000.0
2005-03-22 14:05:00,7.063,7.106,6.977,7.046,750000.0
2005-03-22 14:10:00,6.968,7.076,6.968,7.076,750000.0
2005-03-22 14:15:00,6.986,7.094,6.963,7.008,900000.0
2005-03-22 14:25:00,7.021,7.088,6.93,7.029,800000.0
2005-03-22 14:30:00,7.017,7.108,6.948,6.953,2200000.0
2005-03-22 14:35:00,7.042,7.068,6.979,7.047,750000.0
2005-03-22 14:40:00,6.978,7.113,6.894,7.044,1400000.0
2005-03-22 14:45:00,7.043,7.082,6.884,6.918,850000.0
2005-03-22 14:50:00,6.987,7.068,6.938,7.0,1150000.0
2005-03-22 14:55:00,7.028,7.054,6.926,7.047,550000.0
2005-03-22 15:00:00,6.953,7.074,6.953,6.984,450000.0
2005-03-22 15:20:00,6.989,7.083,6.951,7.066,1850000.0
2005-03-22 15:25:00,7.082,7.094,6.978,7.007,1750000.0
2005-03-22 15:30:00,7.033,7.082,6.927,6.927,2200000.0
2005-03-22 15:35:00,7.006,7.094,6.937,6.944,2100000.0
2005-03-22 15:40:00,6.975,7.094,6.937,7.078,2000000.0
2005-03-22 15:45:00,7.083,7.092,6.935,7.092,2100000.0
2005-03-22 15:50:00,6.994,7.107,6.916,7.074,2200000.0
2005-03-22 15:55:00,6.934,7.157,6.914,7.011,2350000.0
2005-03-22 16:00:00,7.069,7.135,6.923,7.048,2450000.0
2005-03-22 16:05:00,7.064,7.14,6.945,7.088,2050000.0
2005-03-22 16:10:00,7.076,7.116,6.927,6.999,2300000.0
2005-03-22 16:15:00,7.094,7.121,6.953,7.067,2000000.0
2005-03-22 16:20:00,7.088,7.124,6.941,7.097,2450000.0
2005-03-22 16:25:00,7.065,7.156,6.972,7.014,1850000.0
2005-03-22 16:30:00,6.977,7.1,6.955,7.089,2050000.0
2005-03-22 16:35:00,6.995,7.096,6.924,7.08,2450000.0
2005-03-22 16:40:00,7.035,7.125,6.929,6.937,1850000.0
2005-03-22 16:45:00,6.989,7.161,6.969,6.987,2300000.0
2005-03-22 16:50:00,7.058,7.162,6.934,6.993,1900000.0
2005-03-22 16:55:00,7.081,7.139,6.974,7.021,2150000.0
2005-03-22 17:00:00,7.081,7.132,6.984,7.041,2100000.0
2005-03-22 17:05:00,7.096,7.163,6.937,7.065,1250000.0
2005-03-22 17:10:00,7.077,7.133,6.924,7.057,2150000.0
2005-03-22 17:15:00,6.975,7.124,6.917,7.064,1750000.0
2005-03-22 17:20:00,7.044,7.145,6.951,6.986,1450000.0
2005-03-22 17:25:00,7.064,7.089,6.936,7.073,2300000.0
2005-03-22 17:30:00,6.959,7.099,6.941,7.083,1900000.0
2005-03-22 17:35:00,7.03,7.088,6.943,6.982,2250000.0
2005-03-22 17:40:00,6.993,7.098,6.963,7.052,1850000.0
2005-03-22 17:45:00,6.976,7.092,6.957,7.061,1750000.0
2005-03-22 17:50:00,7.069,7.119,6.935,7.066,2300000.0
2005-03-22 17:55:00,6.975,7.073,6.943,7.073,1950000.0
2005-03-22 18:00:00,6.961,7.08,6.89,6.975,2050000.0
2005-03-22 18:05:00,6.952,7.048,6.903,7.038,1650000.0
2005-03-22 18:10:00,7.008,7.04,6.882,7.016,1350000.0
2005-03-22 18:15:00,7.024,7.074,6.916,7.006,1700000.0
2005-03-22 18:20:00,6.928,7.075,6.871,7.05,2150000.0
2005-03-22 18:25:00,6.975,7.06,6.92,7.06,1750000.0
2005-03-22 18:30:00,7.016,7.064,6.921,7.061,1200000.0
2005-03-22 18:35:00,6.981,7.109,6.912,7.028,2250000.0
2005-03-22 18:40:00,7.046,7.076,6.928,6.981,2200000.0
2005-03-22 18:45:00,6.95,7.095,6.916,7.042,1400000.0
2005-03-22 18:50:00,6.983,7.088,6.961,7.015,1850000.0
2005-03-22 18:55:00,6.963,7.071,6.939,7.016,1650000.0
2005-03-22 19:00:00,6.994,7.071,6.936,6.954,1100000.0
2005-03-22 19:05:00,7.003,7.074,6.922,7.001,1850000.0
2005-03-22 19:10:00,7.047,7.061,6.911,7.029,1150000.0
2005-03-22 19:15:00,6.988,7.106,6.922,7.059,1750000.0
2005-03-22 19:20:00,7.052,7.069,6.917,6.977,1250000.0
2005-03-22 19:25:00,7.026,7.035,6.911,6.965,1150000.0
2005-03-22 19:30:00,7.061,7.074,6.917,7.023,1250000.0
2005-03-22 19:35:00,7.051,7.051,6.924,6.975,800000.0
2005-03-22 19:40:00,7.046,7.046,6.929,6.959,800000.0
2005-03-22 19:45:00,6.958,7.052,6.925,6.999,700000.0
2005-03-22 19:50:00,6.99,7.043,6.921,7.002,1100000.0
2005-03-22 19:55:00,6.926,7.043,6.901,6.985,850000.0
2005-03-22 20:00:00,6.945,7.065,6.917,7.028,1000000.0
2005-03-22 20:05:00,6.984,7.037,6.918,6.987,700000.0
2005-03-22 20:10:00,6.955,7.079,6.9,6.968,1250000.0
2005-03-22 20:15:00,6.973,7.054,6.888,7.008,1050000.0
2005-03-22 20:20:00,7.006,7.045,6.889,6.889,1650000.0
2005-03-22 20:25:00,7.03,7.055,6.91,7.001,1850000.0
2005-03-22 20:30:00,6.992,7.022,6.948,7.022,250000.0
2005-03-22 20:35:00,6.995,6.995,6.903,6.974,600000.0
2005-03-22 20:40:00,6.916,7.016,6.898,7.008,200000.0
2005-03-22 20:50:00,6.985,6.985,6.893,6.929,200000.0
2005-03-22 20:55:00,6.894,7.013,6.894,6.988,500000.0
2005-03-22 21:00:00,6.994,6.994,6.91,6.976,300000.0
2005-03-22 21:05:00,6.983,6.985,6.883,6.929,300000.0
2005-03-22 21:10:00,7.03,7.09,6.928,6.975,850000.0
2005-03-22 21:15:00,6.972,7.051,6.904,7.0,1350000.0
2005-03-22 21:20:00,6.928,6.988,6.887,6.946,750000.0
2005-03-22 21:25:00,6.888,6.992,6.885,6.885,550000.0
2005-03-22 21:30:00,6.869,7.0,6.869,6.988,950000.0
2005-03-22 21:35:00,6.929,7.019,6.882,7.017,950000.0
2005-03-22 21:40:00,6.939,6.986,6.863,6.867,1050000.0
2005-03-22 21:45:00,6.994,7.004,6.87,6.935,1250000.0
2005-03-22 21:50:00,6.891,6.966,6.863,6.966,250000.0
2005-03-22 21:55:00,6.949,7.019,6.813,6.836,1200000.0
2005-03-22 22:00:00,6.877,6.926,6.787,6.801,1300000.0
2005-03-22 22:05:00,6.775,6.89,6.762,6.762,1200000.0
2005-03-22 22:10:00,6.826,6.899,6.79,6.84,1200000.0
2005-03-22 22:15:00,6.771,6.889,6.753,6.834,1500000.0
2005-03-22 22:20:00,6.871,6.903,6.766,6.861,1100000.0
2005-03-22 22:25:00,6.769,6.9,6.769,6.872,1000000.0
2005-03-22 22:30:00,6.876,6.909,6.752,6.843,1250000.0
2005-03-22 22:35:00,6.887,6.897,6.776,6.87,950000.0
2005-03-22 22:40:00,6.891,6.913,6.734,6.807,1550000.0
2005-03-22 22:45:00,6.797,6.914,6.758,6.914,750000.0
2005-03-22 22:50:00,6.888,6.896,6.782,6.885,1000000.0
2005-03-22 22:55:00,6.889,6.889,6.768,6.802,1300000.0
2005-03-22 23:00:00,6.833,6.913,6.773,6.849,1000000.0
2005-03-22 23:05:00,6.876,6.922,6.81,6.869,900000.0
2005-03-22 23:10:00,6.806,6.88,6.771,6.811,450000.0
2005-03-22 23:15:00,6.874,6.922,6.785,6.867,450000.0
2005-03-22 23:20:00,6.915,6.915,6.814,6.902,1000000.0
2005-03-22 23:25:00,6.83,6.917,6.812,6.867,800000.0
2005-03-22 23:30:00,6.875,6.881,6.776,6.881,450000.0
2005-03-22 23:35:00,6.918,6.92,6.764,6.804,400000.0
2005-03-22 23:40:00,6.824,6.913,6.783,6.819,800000.0
2005-03-22 23:50:00,6.885,6.888,6.793,6.829,750000.0
2005-03-22 23:55:00,6.826,6.915,6.794,6.866,600000.0
2005-03-23 00:00:00,6.834,6.893,6.773,6.779,600000.0
2005-03-23 00:15:00,6.862,6.862,6.757,6.763,250000.0
2005-03-23 00:25:00,6.866,6.866,6.782,6.815,200000.0
2005-03-23 00:35:00,6.85,6.861,6.85,6.861,100000.0
2005-03-23 00:45:00,6.849,6.914,6.849,6.867,450000.0
2005-03-23 01:00:00,6.851,6.851,6.728,6.759,300000.0
2005-03-23 01:20:00,6.804,6.884,6.768,6.884,400000.0
2005-03-23 01:25:00,6.893,6.894,6.828,6.843,600000.0
2005-03-23 01:30:00,6.768,6.848,6.758,6.848,350000.0
2005-03-23 02:00:00,6.821,6.864,6.739,6.832,450000.0
2005-03-23 02:05:00,6.78,6.904,6.727,6.904,850000.0
2005-03-23 02:10:00,6.857,6.86,6.727,6.838,1150000.0
2005-03-23 02:15:00,6.755,6.89,6.711,6.778,1650000.0
2005-03-23 02:20:00,6.783,6.903,6.777,6.837,950000.0
2005-03-23 02:25:00,6.771,6.952,6.771,6.863,1400000.0
2005-03-23 02:30:00,6.768,6.898,6.762,6.863,1100000.0
2005-03-23 02:35:00,6.871,6.915,6.797,6.797,300000.0
2005-03-23 02:40:00,6.915,6.915,6.757,6.817,1400000.0
2005-03-23 02:45:00,6.876,6.876,6.77,6.801,650000.0
2005-03-23 02:50:00,6.882,6.882,6.808,6.842,200000.0
2005-03-23 02:55:00,6.854,6.896,6.814,6.893,350000.0
2005-03-23 03:00:00,6.931,6.931,6.886,6.887,300000.0
2005-03-23 03:05:00,6.895,6.895,6.771,6.859,650000.0
2005-03-23 03:10:00,6.824,6.911,6.78,6.793,950000.0
2005-03-23 03:15:00,6.907,6.961,6.797,6.807,1500000.0
2005-03-23 03:20:00,6.895,6.895,6.803,6.876,300000.0
2005-03-23 03:25:00,6.821,6.909,6.814,6.884,750000.0
2005-03-23 03:35:00,6.87,6.885,6.793,6.829,550000.0
2005-03-23 03:40:00,6.896,6.934,6.792,6.819,450000.0
2005-03-23 03:45:00,6.896,6.896,6.784,6.784,150000.0
2005-03-23 03:50:00,6.85,6.914,6.783,6.783,250000.0
2005-03-23 03:55:00,6.899,6.911,6.788,6.788,1050000.0
2005-03-23 04:00:00,6.862,6.877,6.793,6.825,350000.0
2005-03-23 04:05:00,6.855,6.909,6.75,6.909,800000.0
2005-03-23 04:10:00,6.829,6.875,6.783,6.819,300000.0
2005-03-23 04:15:00,6.875,6.878,6.783,6.864,550000.0
2005-03-23 04:20:00,6.877,6.877,6.794,6.825,200000.0
2005-03-23 04:25:00,6.769,6.809,6.769,6.769,250000.0
2005-03-23 04:30:00,6.827,6.905,6.759,6.885,1550000.0
2005-03-23 04:35:00,6.855,6.868,6.776,6.86,550000.0
2005-03-23 04:40:00,6.791,6.878,6.784,6.864,400000.0
2005-03-23 04:45:00,6.885,6.885,6.813,6.823,350000.0
2005-03-23 04:50:00,6.875,6.881,6.783,6.881,350000.0
2005-03-23 04:55:00,6.815,6.897,6.815,6.89,300000.0
2005-03-23 05:00:00,6.875,6.875,6.783,6.819,200000.0
2005-03-23 05:05:00,6.877,6.913,6.773,6.872,750000.0
2005-03-23 05:10:00,6.847,6.875,6.773,6.809,450000.0
2005-03-23 05:15:00,6.865,6.913,6.762,6.913,650000.0
2005-03-23 05:20:00,6.867,6.913,6.867,6.898,350000.0
2005-03-23 05:25:00,6.873,6.924,6.783,6.924,200000.0
2005-03-23 05:30:00,6.884,6.889,6.798,6.841,600000.0
2005-03-23 05:35:00,6.864,6.886,6.793,6.829,600000.0
2005-03-23 05:40:00,6.871,6.906,6.772,6.906,750000.0
2005-03-23 05:45:00,6.83,6.884,6.801,6.833,550000.0
2005-03-23 05:50:00,6.89,6.917,6.777,6.851,1100000.0
2005-03-23 05:55:00,6.903,6.903,6.798,6.845,750000.0
2005-03-23 06:00:00,6.884,6.934,6.793,6.844,400000.0
2005-03-23 06:05:00,6.95,6.967,6.783,6.868,1050000.0
2005-03-23 06:10:00,6.872,6.88,6.799,6.876,800000.0
2005-03-23 06:15:00,6.885,6.885,6.793,6.829,200000.0
2005-03-23 06:25:00,6.888,6.888,6.793,6.793,550000.0
2005-03-23 06:35:00,6.915,6.918,6.781,6.83,1150000.0
2005-03-23 06:40:00,6.884,6.891,6.838,6.853,200000.0
2005-03-23 06:50:00,6.847,6.936,6.779,6.779,600000.0
2005-03-23 06:55:00,6.834,6.888,6.798,6.874,700000.0
2005-03-23 07:00:00,6.885,6.917,6.793,6.838,450000.0
2005-03-23 07:05:00,6.894,6.944,6.811,6.811,350000.0
2005-03-23 07:10:00,6.905,6.912,6.813,6.889,550000.0
2005-03-23 07:15:00,6.836,6.907,6.809,6.818,900000.0
2005-03-23 07:20:00,6.874,6.899,6.874,6.899,100000.0
2005-03-23 07:25:00,6.838,6.929,6.814,6.893,250000.0
2005-03-23 07:35:00,6.873,6.926,6.799,6.871,750000.0
2005-03-23 07:40:00,6.916,6.931,6.795,6.85,650000.0
2005-03-23 07:45:00,6.828,6.918,6.793,6.883,800000.0
2005-03-23 07:50:00,6.84,6.932,6.814,6.848,950000.0
2005-03-23 07:55:00,6.896,6.896,6.757,6.836,500000.0
2005-03-23 08:00:00,6.773,6.913,6.764,6.783,1500000.0
2005-03-23 08:05:00,6.893,6.955,6.776,6.83,1650000.0
2005-03-23 08:10:00,6.901,6.906,6.792,6.812,650000.0
2005-03-23 08:15:00,6.814,6.957,6.806,6.841,1950000.0
2005-03-23 08:20:00,6.821,6.929,6.805,6.805,550000.0
2005-03-23 08:25:00,6.815,6.943,6.815,6.897,1050000.0
2005-03-23 08:30:00,6.892,6.931,6.793,6.89,1300000.0
2005-03-23 08:35:00,6.864,6.904,6.734,6.772,1400000.0
2005-03-23 08:40:00,6.869,6.906,6.826,6.887,850000.0
2005-03-23 08:45:00,6.9,6.952,6.797,6.849,1500000.0
2005-03-23 08:50:00,6.828,6.951,6.817,6.908,850000.0
2005-03-23 08:55:00,6.892,6.892,6.743,6.867,500000.0
2005-03-23 09:00:00,6.887,6.941,6.756,6.803,1050000.0
2005-03-23 09:05:00,6.856,6.94,6.787,6.879,1250000.0
2005-03-23 09:10:00,6.916,6.943,6.774,6.835,2400000.0
2005-03-23 09:15:00,6.858,6.944,6.809,6.93,1200000.0
2005-03-23 09:20:00,6.875,6.939,6.799,6.857,1650000.0
2005-03-23 09:25:00,6.936,6.976,6.824,6.921,1350000.0
2005-03-23 09:30:00,6.842,6.945,6.775,6.919,1800000.0
2005-03-23 09:35:00,6.842,6.953,6.809,6.928,1700000.0
2005-03-23 09:40:00,6.834,6.949,6.81,6.87,1850000.0
2005-03-23 09:45:00,6.813,6.967,6.809,6.855,1300000.0
2005-03-23 09:50:00,6.85,6.958,6.782,6.919,1600000.0
2005-03-23 09:55:00,6.912,6.964,6.828,6.925,1300000.0
2005-03-23 10:00:00,6.88,6.923,6.784,6.859,800000.0
2005-03-23 10:05:00,6.807,6.937,6.776,6.926,1550000.0
2005-03-23 10:10:00,6.916,6.929,6.805,6.906,1100000.0
2005-03-23 10:15:00,6.782,6.924,6.771,6.854,850000.0
2005-03-23 10:20:00,6.836,6.942,6.777,6.936,2700000.0
2005-03-23 10:25:00,6.831,6.944,6.753,6.869,2750000.0
2005-03-23 10:30:00,6.792,6.934,6.783,6.879,1950000.0
2005-03-23 10:35:00,6.806,6.963,6.74,6.747,2350000.0
2005-03-23 10:40:00,6.871,6.913,6.743,6.878,2200000.0
2005-03-23 10:45:00,6.874,6.932,6.738,6.758,2150000.0
2005-03-23 10:50:00,6.844,6.897,6.759,6.881,1350000.0
2005-03-23 10:55:00,6.839,6.902,6.746,6.746,1200000.0
2005-03-23 11:00:00,6.797,6.921,6.756,6.883,2200000.0
2005-03-23 11:05:00,6.747,6.892,6.742,6.848,2200000.0
2005-03-23 11:10:00,6.751,6.889,6.733,6.866,2200000.0
2005-03-23 11:15:00,6.765,6.913,6.712,6.868,2150000.0
2005-03-23 11:20:00,6.836,6.897,6.731,6.838,1900000.0
2005-03-23 11:25:00,6.746,6.877,6.723,6.799,2300000.0
2005-03-23 11:30:00,6.886,6.928,6.772,6.848,1550000.0
2005-03-23 11:35:00,6.838,6.897,6.715,6.798,1350000.0
2005-03-23 11:40:00,6.763,6.889,6.758,6.853,1150000.0
2005-03-23 11:45:00,6.777,6.88,6.756,6.823,900000.0
2005-03-23 11:50:00,6.747,6.893,6.747,6.843,1000000.0
2005-03-23 11:55:00,6.834,6.894,6.726,6.822,1950000.0
2005-03-23 12:00:00,6.851,6.898,6.714,6.782,2150000.0
2005-03-23 12:05:00,6.86,6.898,6.734,6.838,1500000.0
2005-03-23 12:10:00,6.839,6.915,6.764,6.773,1600000.0
2005-03-23 12:15:00,6.821,6.921,6.767,6.803,1700000.0
2005-03-23 12:20:00,6.84,6.924,6.78,6.881,1400000.0
2005-03-23 12:25:00,6.916,6.941,6.78,6.866,1950000.0
2005-03-23 12:30:00,6.8,6.947,6.797,6.797,750000.0
2005-03-23 12:35:00,6.921,6.94,6.766,6.864,1750000.0
2005-03-23 12:40:00,6.849,6.912,6.771,6.786,900000.0
2005-03-23 12:45:00,6.841,6.96,6.779,6.879,1800000.0
2005-03-23 12:50:00,6.807,6.902,6.714,6.862,1400000.0
2005-03-23 12:55:00,6.801,6.9,6.758,6.878,1300000.0
2005-03-23 13:00:00,6.891,6.938,6.818,6.846,500000.0
2005-03-23 13:05:00,6.916,6.922,6.777,6.811,850000.0
2005-03-23 13:10:00,6.866,6.961,6.781,6.921,2250000.0
2005-03-23 13:15:00,6.894,6.914,6.768,6.799,1250000.0
2005-03-23 13:20:00,6.809,6.917,6.749,6.789,2050000.0
2005-03-23 13:25:00,6.86,6.899,6.741,6.851,2150000.0
2005-03-23 13:30:00,6.892,6.909,6.74,6.77,2100000.0
2005-03-23 13:35:00,6.826,6.883,6.749,6.844,2100000.0
2005-03-23 13:40:00,6.781,6.912,6.763,6.841,750000.0
2005-03-23 13:45:00,6.774,6.884,6.747,6.851,750000.0
2005-03-23 13:50:00,6.806,6.893,6.741,6.884,2000000.0
2005-03-23 13:55:00,6.873,6.893,6.748,6.777,800000.0
2005-03-23 14:00:00,6.834,6.891,6.772,6.891,1450000.0
2005-03-23 14:05:00,6.852,6.893,6.758,6.765,1050000.0
2005-03-23 14:10:00,6.805,6.9,6.716,6.777,1700000.0
2005-03-23 14:15:00,6.835,6.878,6.744,6.875,950000.0
2005-03-23 14:20:00,6.787,6.895,6.787,6.893,750000.0
2005-03-23 14:25:00,6.818,6.9,6.739,6.864,1850000.0
2005-03-23 14:30:00,6.837,6.914,6.765,6.833,1800000.0
2005-03-23 14:35:00,6.874,6.92,6.726,6.784,2200000.0
2005-03-23 14:40:00,6.831,6.884,6.702,6.855,2300000.0
2005-03-23 14:45:00,6.843,6.894,6.804,6.811,750000.0
2005-03-23 14:50:00,6.893,6.917,6.76,6.813,1000000.0
2005-03-23 14:55:00,6.872,6.919,6.713,6.872,1950000.0
2005-03-23 15:05:00,6.85,6.891,6.756,6.844,900000.0
2005-03-23 15:10:00,6.784,6.846,6.721,6.793,600000.0
2005-03-23 15:15:00,6.749,6.893,6.745,6.831,1250000.0
2005-03-23 15:20:00,6.809,6.893,6.771,6.861,1850000.0
2005-03-23 15:25:00,6.874,6.899,6.742,6.742,1950000.0
2005-03-23 15:30:00,6.846,6.884,6.71,6.71,2200000.0
2005-03-23 15:35:00,6.77,6.907,6.723,6.853,2050000.0
2005-03-23 15:40:00,6.779,6.932,6.747,6.886,2000000.0
2005-03-23 15:45:00,6.901,6.908,6.758,6.908,2100000.0
2005-03-23 15:50:00,6.814,6.94,6.746,6.936,2200000.0
2005-03-23 15:55:00,6.786,6.969,6.777,6.847,2350000.0
2005-03-23 16:00:00,6.908,6.999,6.785,6.917,2450000.0
2005-03-23 16:05:00,6.921,6.979,6.806,6.952,2250000.0
2005-03-23 16:10:00,6.932,6.977,6.803,6.903,2300000.0
2005-03-23 16:15:00,6.969,6.984,6.83,6.94,1900000.0
2005-03-23 16:20:00,6.963,6.963,6.813,6.947,2450000.0
2005-03-23 16:25:00,6.914,6.971,6.786,6.851,2150000.0
2005-03-23 16:30:00,6.837,6.946,6.791,6.928,1750000.0
2005-03-23 16:35:00,6.839,6.981,6.765,6.918,2450000.0
2005-03-23 16:40:00,6.867,6.948,6.761,6.797,1900000.0
2005-03-23 16:45:00,6.821,6.967,6.809,6.809,2300000.0
2005-03-23 16:50:00,6.893,6.989,6.806,6.864,1900000.0
2005-03-23 16:55:00,6.933,6.965,6.825,6.861,2150000.0
2005-03-23 17:00:00,6.962,6.962,6.808,6.887,1750000.0
2005-03-23 17:05:00,6.938,6.991,6.797,6.853,2050000.0
2005-03-23 17:10:00,6.912,7.014,6.79,6.919,2150000.0
2005-03-23 17:15:00,6.821,6.974,6.784,6.927,1650000.0
2005-03-23 17:20:00,6.893,6.951,6.793,6.864,1500000.0
2005-03-23 17:25:00,6.915,6.99,6.821,6.966,2300000.0
2005-03-23 17:30:00,6.803,6.953,6.803,6.953,2300000.0
2005-03-23 17:35:00,6.9,6.953,6.813,6.849,2250000.0
2005-03-23 17:40:00,6.878,6.99,6.809,6.914,2200000.0
2005-03-23 17:45:00,6.852,6.954,6.823,6.918,1800000.0
2005-03-23 17:50:00,6.931,6.95,6.77,6.945,2300000.0
2005-03-23 17:55:00,6.821,6.943,6.798,6.922,1950000.0
2005-03-23 18:00:00,6.821,6.975,6.809,6.875,2050000.0
2005-03-23 18:05:00,6.862,6.951,6.806,6.806,1650000.0
2005-03-23 18:10:00,6.907,6.957,6.806,6.923,2100000.0
2005-03-23 18:15:00,6.93,7.01,6.83,6.924,1600000.0
2005-03-23 18:20:00,6.859,6.977,6.815,6.968,2150000.0
2005-03-23 18:25:00,6.884,6.974,6.829,6.957,1550000.0
2005-03-23 18:30:00,6.922,6.967,6.812,6.961,1950000.0
2005-03-23 18:35:00,6.881,6.959,6.808,6.931,2250000.0
2005-03-23 18:40:00,6.929,6.973,6.818,6.898,2200000.0
2005-03-23 18:45:00,6.857,6.984,6.808,6.934,1850000.0
2005-03-23 18:50:00,6.831,6.933,6.802,6.853,1700000.0
2005-03-23 18:55:00,6.843,6.951,6.774,6.895,1700000.0
2005-03-23 19:00:00,6.886,6.965,6.813,6.816,1900000.0
2005-03-23 19:05:00,6.903,6.968,6.797,6.888,2100000.0
2005-03-23 19:10:00,6.853,6.953,6.797,6.91,1600000.0
2005-03-23 19:15:00,6.848,6.986,6.793,6.933,1900000.0
2005-03-23 19:20:00,6.901,6.969,6.808,6.934,1350000.0
2005-03-23 19:25:00,6.854,6.919,6.795,6.834,1150000.0
2005-03-23 19:30:00,6.917,6.943,6.791,6.848,1500000.0
2005-03-23 19:35:00,6.844,6.913,6.758,6.901,1450000.0
2005-03-23 19:40:00,6.838,6.945,6.763,6.815,1800000.0
2005-03-23 19:45:00,6.823,6.971,6.788,6.812,1650000.0
2005-03-23 19:50:00,6.858,6.936,6.804,6.834,1450000.0
2005-03-23 19:55:00,6.824,6.961,6.807,6.91,1350000.0
2005-03-23 20:00:00,6.796,6.905,6.796,6.836,650000.0
2005-03-23 20:05:00,6.913,6.955,6.786,6.95,1200000.0
2005-03-23 20:10:00,6.861,6.932,6.8,6.861,1250000.0
2005-03-23 20:15:00,6.831,6.954,6.798,6.798,1750000.0
2005-03-23 20:20:00,6.804,6.96,6.794,6.858,2100000.0
2005-03-23 20:25:00,6.917,6.98,6.818,6.866,1650000.0
2005-03-23 20:30:00,6.909,6.931,6.801,6.801,650000.0
2005-03-23 20:35:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 20:40:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 20:45:00,6.895,6.895,6.803,6.839,400000.0
2005-03-23 20:50:00,6.895,6.895,6.803,6.839,200000.0
2005-03-23 20:55:00,6.831,6.899,6.831,6.864,400000.0
2005-03-23 21:00:00,6.903,6.911,6.822,6.893,500000.0
2005-03-23 21:05:00,6.855,6.877,6.746,6.819,950000.0
2005-03-23 21:10:00,6.789,6.868,6.784,6.854,450000.0
2005-03-23 21:15:00,6.847,6.896,6.748,6.853,550000.0
2005-03-23 21:20:00,6.826,6.826,6.826,6.826,50000.0
2005-03-23 21:25:00,6.826,6.867,6.78,6.78,150000.0
2005-03-23 21:30:00,6.791,6.891,6.767,6.826,450000.0
2005-03-23 21:35:00,6.818,6.928,6.797,6.89,550000.0
2005-03-23 21:40:00,6.879,6.891,6.77,6.77,500000.0
2005-03-23 21:45:00,6.802,6.867,6.793,6.867,550000.0
2005-03-23 21:50:00,6.874,6.874,6.791,6.823,200000.0
2005-03-23 21:55:00,6.875,6.886,6.783,6.783,450000.0
2005-03-23 22:00:00,6.875,6.875,6.783,6.819,200000.0
2005-03-23 22:05:00,6.893,6.893,6.827,6.893,150000.0
2005-03-23 22:10:00,6.82,6.869,6.794,6.869,950000.0
2005-03-23 22:15:00,6.776,6.902,6.776,6.844,800000.0
2005-03-23 22:20:00,6.871,6.871,6.784,6.854,450000.0
2005-03-23 22:25:00,6.849,6.87,6.772,6.852,750000.0
2005-03-23 22:30:00,6.812,6.814,6.778,6.811,250000.0
2005-03-23 22:35:00,6.864,6.886,6.794,6.856,250000.0
2005-03-23 22:40:00,6.819,6.819,6.819,6.819,50000.0
2005-03-23 22:45:00,6.865,6.865,6.773,6.809,200000.0
2005-03-23 22:50:00,6.875,6.875,6.783,6.867,300000.0
2005-03-23 22:55:00,6.876,6.876,6.775,6.815,200000.0
2005-03-23 23:00:00,6.866,6.866,6.765,6.805,200000.0
2005-03-23 23:05:00,6.868,6.868,6.786,6.79,650000.0
2005-03-23 23:10:00,6.914,6.917,6.809,6.826,400000.0
2005-03-23 23:15:00,6.885,6.885,6.793,6.868,350000.0
2005-03-23 23:20:00,6.914,6.914,6.857,6.857,400000.0
2005-03-23 23:35:00,6.886,6.886,6.802,6.834,200000.0
2005-03-23 23:40:00,6.924,6.924,6.793,6.829,500000.0
2005-03-23 23:55:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 00:00:00,6.94,7.01,6.786,6.825,400000.0
2005-03-24 00:10:00,6.848,6.934,6.848,6.898,350000.0
2005-03-24 00:20:00,6.816,6.903,6.799,6.903,250000.0
2005-03-24 00:25:00,6.973,6.973,6.97,6.97,100000.0
2005-03-24 00:35:00,6.861,6.965,6.861,6.936,150000.0
2005-03-24 00:55:00,6.925,6.925,6.833,6.869,200000.0
2005-03-24 01:10:00,6.914,6.914,6.814,6.853,200000.0
2005-03-24 01:20:00,6.905,6.905,6.813,6.849,200000.0
2005-03-24 02:05:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 02:10:00,6.895,6.895,6.803,6.839,200000.0
2005-03-24 02:15:00,6.822,6.936,6.798,6.798,600000.0
2005-03-24 02:20:00,6.88,6.928,6.796,6.891,650000.0
2005-03-24 02:25:00,6.817,6.962,6.797,6.831,1000000.0
2005-03-24 02:30:00,6.831,6.899,6.808,6.854,550000.0
2005-03-24 02:35:00,6.811,6.887,6.811,6.879,200000.0
2005-03-24 02:40:00,6.865,6.868,6.773,6.854,550000.0
2005-03-24 02:45:00,6.865,6.875,6.773,6.809,450000.0
2005-03-24 02:50:00,6.824,6.904,6.763,6.809,550000.0
2005-03-24 02:55:00,6.878,6.878,6.777,6.777,400000.0
2005-03-24 03:00:00,6.907,6.907,6.83,6.833,500000.0
2005-03-24 03:05:00,6.87,6.886,6.801,6.834,300000.0
2005-03-24 03:10:00,6.816,6.927,6.814,6.915,1050000.0
2005-03-24 03:15:00,6.876,6.918,6.794,6.794,1150000.0
2005-03-24 03:20:00,6.893,6.918,6.772,6.883,950000.0
2005-03-24 03:25:00,6.797,6.926,6.794,6.794,1050000.0
2005-03-24 03:30:00,6.888,6.905,6.763,6.874,1100000.0
2005-03-24 03:35:00,6.913,6.913,6.794,6.794,800000.0
2005-03-24 03:40:00,6.826,6.86,6.776,6.84,350000.0
2005-03-24 03:45:00,6.845,6.855,6.845,6.855,200000.0
2005-03-24 03:50:00,6.804,6.911,6.786,6.834,650000.0
2005-03-24 03:55:00,6.825,6.927,6.795,6.888,950000.0
2005-03-24 04:00:00,6.885,6.919,6.793,6.919,650000.0
2005-03-24 04:05:00,6.885,6.885,6.793,6.829,200000.0
2005-03-24 04:10:00,6.829,6.885,6.793,6.829,300000.0
2005-03-24 04:15:00,6.867,6.928,6.768,6.869,1000000.0
2005-03-24 04:20:00,6.816,6.969,6.799,6.846,650000.0
2005-03-24 04:25:00,6.839,6.929,6.774,6.843,650000.0
2005-03-24 04:30:00,6.889,6.896,6.796,6.839,450000.0
2005-03-24 04:35:00,6.869,6.929,6.776,6.909,650000.0
2005-03-24 04:40:00,6.875,6.875,6.783,6.875,250000.0
2005-03-24 04:45:00,6.919,6.933,6.785,6.825,500000.0
2005-03-24 04:50:00,6.875,6.875,6.875,6.875,50000.0
2005-03-24 04:55:00,6.871,6.906,6.814,6.881,550000.0
2005-03-24 05:00:00,6.821,6.898,6.814,6.884,250000.0
2005-03-24 05:05:00,6.934,6.934,6.883,6.887,300000.0
2005-03-24 05:10:00,6.88,6.947,6.802,6.93,550000.0
2005-03-24 05:15:00,6.804,6.916,6.773,6.773,600000.0
2005-03-24 05:20:00,6.887,6.887,6.783,6.783,300000.0
2005-03-24 05:25:00,6.783,6.924,6.783,6.916,400000.0
2005-03-24 05:30:00,6.875,6.934,6.875,6.896,500000.0
2005-03-24 05:35:00,6.838,6.891,6.838,6.891,350000.0
2005-03-24 05:40:00,6.891,6.926,6.793,6.793,600000.0
2005-03-24 05:45:00,6.822,6.95,6.812,6.918,850000.0
2005-03-24 05:50:00,6.905,6.934,6.808,6.857,1150000.0
2005-03-24 05:55:00,6.845,6.898,6.808,6.877,300000.0
2005-03-24 06:00:00,6.877,6.934,6.877,6.877,150000.0
2005-03-24 06:05:00,6.838,6.899,6.793,6.793,250000.0
2005-03-24 06:10:00,6.898,6.898,6.809,6.821,550000.0
2005-03-24 06:15:00,6.898,6.931,6.803,6.839,600000.0
2005-03-24 06:20:00,6.803,6.839,6.803,6.839,100000.0
2005-03-24 06:25:00,6.898,6.916,6.803,6.839,900000.0
2005-03-24 06:35:00,6.885,6.888,6.823,6.854,400000.0
2005-03-24 06:40:00,6.854,6.913,6.823,6.855,500000.0
2005-03-24 06:45:00,6.929,6.929,6.803,6.839,750000.0
2005-03-24 06:50:00,6.839,6.927,6.839,6.904,300000.0
2005-03-24 06:55:00,6.877,6.895,6.803,6.839,300000.0
2005-03-24 07:00:00,6.895,6.895,6.788,6.826,400000.0
2005-03-24 07:05:00,6.824,6.972,6.817,6.896,850000.0
2005-03-24 07:10:00,6.931,6.934,6.824,6.931,350000.0
2005-03-24 07:15:00,6.836,6.898,6.809,6.896,400000.0
2005-03-24 07:20:00,6.899,6.899,6.814,6.899,400000.0
2005-03-24 07:25:00,6.831,6.929,6.814,6.893,300000.0
2005-03-24 07:40:00,6.865,6.916,6.793,6.814,800000.0
2005-03-24 07:45:00,6.828,6.95,6.793,6.902,1150000.0
2005-03-24 07:50:00,6.834,6.918,6.814,6.857,450000.0
2005-03-24 07:55:00,6.858,6.858,6.803,6.853,200000.0
2005-03-24 08:00:00,6.906,6.967,6.808,6.9,1650000.0
2005-03-24 08:05:00,6.828,6.893,6.791,6.828,900000.0
2005-03-24 08:10:00,6.911,6.932,6.814,6.891,1150000.0
2005-03-24 08:15:00,6.814,6.929,6.814,6.848,750000.0
2005-03-24 08:20:00,6.824,6.934,6.796,6.926,1200000.0
2005-03-24 08:25:00,6.913,6.951,6.801,6.903,1600000.0
2005-03-24 08:30:00,6.909,6.926,6.827,6.848,1100000.0
2005-03-24 08:35:00,6.898,6.936,6.803,6.808,1650000.0
2005-03-24 08:40:00,6.902,6.961,6.858,6.918,1100000.0
2005-03-24 08:45:00,6.902,6.951,6.818,6.89,1700000.0
2005-03-24 08:50:00,6.8,6.947,6.8,6.853,1500000.0
2005-03-24 08:55:00,6.941,6.966,6.799,6.899,600000.0
2005-03-24 09:00:00,6.925,7.012,6.81,6.937,1800000.0
2005-03-24 09:05:00,6.88,6.942,6.811,6.828,1300000.0
2005-03-24 09:10:00,6.923,6.943,6.807,6.849,1300000.0
2005-03-24 09:15:00,6.866,6.943,6.803,6.93,1750000.0
2005-03-24 09:20:00,6.863,6.949,6.807,6.863,1400000.0
2005-03-24 09:25:00,6.872,6.976,6.802,6.931,1300000.0
2005-03-24 09:30:00,6.862,6.964,6.823,6.927,1800000.0
2005-03-24 09:35:00,6.846,6.964,6.823,6.948,1800000.0
2005-03-24 09:40:00,6.832,6.961,6.776,6.877,900000.0
2005-03-24 09:45:00,6.813,6.963,6.804,6.852,1000000.0
2005-03-24 09:50:00,6.845,6.95,6.79,6.807,1650000.0
2005-03-24 09:55:00,6.911,6.968,6.818,6.922,900000.0
2005-03-24 10:00:00,6.898,6.923,6.81,6.852,800000.0
2005-03-24 10:05:00,6.807,6.954,6.759,6.925,2000000.0
2005-03-24 10:10:00,6.937,7.006,6.833,6.849,1050000.0
2005-03-24 10:15:00,6.952,6.964,6.818,6.959,1200000.0
2005-03-24 10:20:00,6.864,6.956,6.823,6.916,1400000.0
2005-03-24 10:25:00,6.851,6.964,6.826,6.924,700000.0
2005-03-24 10:30:00,6.864,6.933,6.799,6.919,1100000.0
2005-03-24 10:35:00,6.949,6.949,6.81,6.922,800000.0
2005-03-24 10:40:00,6.929,6.961,6.817,6.919,1250000.0
2005-03-24 10:45:00,6.914,6.954,6.81,6.949,800000.0
2005-03-24 10:50:00,6.892,6.955,6.783,6.799,2250000.0
2005-03-24 10:55:00,6.9,6.955,6.775,6.806,2450000.0
2005-03-24 11:00:00,6.868,6.954,6.817,6.949,750000.0
2005-03-24 11:05:00,6.918,6.947,6.813,6.907,1300000.0
2005-03-24 11:10:00,6.919,6.948,6.808,6.932,1450000.0
2005-03-24 11:15:00,6.818,6.947,6.742,6.881,2150000.0
2005-03-24 11:20:00,6.865,6.908,6.702,6.776,1750000.0
2005-03-24 11:25:00,6.781,6.887,6.779,6.809,1050000.0
2005-03-24 11:30:00,6.864,6.9,6.762,6.848,950000.0
2005-03-24 11:35:00,6.842,6.877,6.71,6.778,1750000.0
2005-03-24 11:40:00,6.79,6.89,6.756,6.853,1900000.0
2005-03-24 11:45:00,6.777,6.901,6.738,6.84,2200000.0
2005-03-24 11:50:00,6.843,6.894,6.761,6.843,1300000.0
2005-03-24 11:55:00,6.834,6.901,6.756,6.82,1950000.0
2005-03-24 12:00:00,6.843,6.889,6.744,6.777,1750000.0
2005-03-24 12:05:00,6.86,6.901,6.76,6.819,1950000.0
2005-03-24 12:10:00,6.812,6.889,6.758,6.781,850000.0
2005-03-24 12:15:00,6.802,6.875,6.738,6.762,850000.0
2005-03-24 12:20:00,6.879,6.879,6.766,6.841,400000.0
2005-03-24 12:25:00,6.851,6.884,6.736,6.748,1450000.0
2005-03-24 12:30:00,6.761,6.884,6.73,6.756,1100000.0
2005-03-24 12:35:00,6.897,6.919,6.747,6.815,1300000.0
2005-03-24 12:40:00,6.819,6.9,6.753,6.766,950000.0
2005-03-24 12:45:00,6.766,6.892,6.749,6.813,850000.0
2005-03-24 12:50:00,6.817,6.905,6.753,6.811,1450000.0
2005-03-24 12:55:00,6.849,6.884,6.743,6.849,1300000.0
2005-03-24 13:00:00,6.756,6.888,6.742,6.766,1300000.0
2005-03-24 13:05:00,6.726,6.892,6.726,6.779,2200000.0
2005-03-24 13:10:00,6.851,6.909,6.769,6.886,1400000.0
2005-03-24 13:15:00,6.82,6.904,6.758,6.886,1600000.0
2005-03-24 13:20:00,6.876,6.907,6.777,6.81,450000.0
2005-03-24 13:25:00,6.843,6.89,6.738,6.795,400000.0
2005-03-24 13:30:00,6.886,6.886,6.753,6.866,900000.0
2005-03-24 13:40:00,6.791,6.896,6.789,6.894,400000.0
2005-03-24 13:50:00,6.844,6.901,6.792,6.894,400000.0
2005-03-24 13:55:00,6.785,6.896,6.785,6.896,350000.0
2005-03-24 14:00:00,6.819,6.887,6.749,6.878,750000.0
2005-03-24 14:05:00,6.874,6.913,6.788,6.864,1250000.0
2005-03-24 14:15:00,6.88,6.911,6.778,6.901,500000.0
2005-03-24 14:20:00,6.821,6.923,6.81,6.915,800000.0
2005-03-24 14:30:00,6.87,6.877,6.784,6.827,500000.0
2005-03-24 14:40:00,6.79,6.907,6.763,6.897,900000.0
2005-03-24 14:45:00,6.853,6.903,6.806,6.88,800000.0
2005-03-24 14:55:00,6.854,6.903,6.763,6.857,1850000.0
2005-03-24 15:00:00,6.858,6.903,6.773,6.792,1000000.0
2005-03-24 15:05:00,6.759,6.893,6.756,6.781,950000.0
2005-03-24 15:10:00,6.798,6.887,6.745,6.794,400000.0
2005-03-24 15:15:00,6.759,6.894,6.755,6.833,950000.0
2005-03-24 15:20:00,6.818,6.879,6.761,6.853,1500000.0
2005-03-24 15:25:00,6.884,6.912,6.788,6.864,800000.0
2005-03-24 15:30:00,6.848,6.888,6.719,6.726,2200000.0
2005-03-24 15:35:00,6.794,6.925,6.741,6.815,2000000.0
2005-03-24 15:40:00,6.799,6.928,6.754,6.923,2000000.0
2005-03-24 15:45:00,6.939,6.956,6.802,6.946,2100000.0
2005-03-24 15:50:00,6.835,6.953,6.759,6.922,2200000.0
2005-03-24 15:55:00,6.815,6.952,6.798,6.94,1900000.0
2005-03-24 16:00:00,6.911,6.964,6.786,6.903,2450000.0
2005-03-24 16:05:00,6.851,6.952,6.771,6.937,1900000.0
2005-03-24 16:10:00,6.934,6.968,6.78,6.856,2300000.0
2005-03-24 16:15:00,6.938,6.984,6.787,6.818,2050000.0
2005-03-24 16:20:00,6.973,7.019,6.804,6.951,2450000.0
2005-03-24 16:25:00,6.938,7.021,6.803,6.917,2050000.0
2005-03-24 16:30:00,6.852,6.957,6.809,6.938,1400000.0
2005-03-24 16:35:00,6.857,6.963,6.772,6.955,1950000.0
2005-03-24 16:40:00,6.866,6.945,6.794,6.803,1300000.0
2005-03-24 16:45:00,6.824,6.949,6.805,6.805,2300000.0
2005-03-24 16:50:00,6.9,6.975,6.818,6.858,1300000.0
2005-03-24 16:55:00,6.919,6.977,6.826,6.861,1850000.0
2005-03-24 17:00:00,6.935,6.956,6.799,6.89,2100000.0
2005-03-24 17:05:00,6.964,6.988,6.766,6.878,1750000.0
2005-03-24 17:10:00,6.938,6.946,6.77,6.905,1350000.0
2005-03-24 17:15:00,6.809,6.965,6.777,6.911,1800000.0
2005-03-24 17:20:00,6.873,6.931,6.798,6.821,1150000.0
2005-03-24 17:25:00,6.898,6.938,6.785,6.917,2300000.0
2005-03-24 17:30:00,6.799,6.945,6.784,6.934,2300000.0
2005-03-24 17:35:00,6.88,6.938,6.773,6.812,2250000.0
2005-03-24 17:40:00,6.82,6.95,6.76,6.874,2000000.0
2005-03-24 17:45:00,6.805,6.921,6.789,6.871,1900000.0
2005-03-24 17:50:00,6.883,6.95,6.769,6.899,2300000.0
2005-03-24 17:55:00,6.806,6.903,6.742,6.881,1950000.0
2005-03-24 18:00:00,6.836,6.962,6.786,6.845,2050000.0
2005-03-24 18:05:00,6.862,6.904,6.746,6.779,1250000.0
2005-03-24 18:10:00,6.882,6.939,6.774,6.893,800000.0
2005-03-24 18:15:00,6.801,6.922,6.776,6.902,1600000.0
2005-03-24 18:20:00,6.823,6.941,6.775,6.908,2150000.0
2005-03-24 18:25:00,6.823,6.907,6.765,6.907,1750000.0
2005-03-24 18:30:00,6.872,6.912,6.761,6.901,1500000.0
2005-03-24 18:35:00,6.823,6.902,6.761,6.858,2250000.0
2005-03-24 18:40:00,6.864,6.893,6.738,6.795,2200000.0
2005-03-24 18:45:00,6.743,6.881,6.743,6.862,1450000.0
2005-03-24 18:50:00,6.837,6.916,6.732,6.776,1750000.0
2005-03-24 18:55:00,6.783,6.891,6.759,6.839,1700000.0
2005-03-24 19:00:00,6.835,6.922,6.751,6.815,1250000.0
2005-03-24 19:05:00,6.899,6.899,6.74,6.813,1800000.0
2005-03-24 19:10:00,6.871,6.903,6.732,6.854,1350000.0
2005-03-24 19:15:00,6.808,6.939,6.75,6.904,1900000.0
2005-03-24 19:20:00,6.831,6.933,6.747,6.779,1550000.0
2005-03-24 19:25:00,6.894,6.918,6.787,6.787,1000000.0
2005-03-24 19:30:00,6.919,6.95,6.795,6.818,1700000.0
2005-03-24 19:35:00,6.874,6.898,6.778,6.888,650000.0
2005-03-24 19:40:00,6.837,6.906,6.75,6.901,1150000.0
2005-03-24 19:45:00,6.867,6.913,6.765,6.913,1150000.0
2005-03-24 19:50:00,6.874,6.912,6.766,6.782,1800000.0
2005-03-24 19:55:00,6.798,6.959,6.787,6.787,1350000.0
2005-03-24 20:00:00,6.778,6.904,6.777,6.782,950000.0
2005-03-24 20:05:00,6.878,6.924,6.748,6.899,950000.0
2005-03-24 20:10:00,6.898,6.91,6.776,6.827,650000.0
2005-03-24 20:15:00,6.816,6.962,6.766,6.824,1600000.0
2005-03-24 20:20:00,6.876,6.952,6.751,6.83,2050000.0
2005-03-24 20:25:00,6.878,6.878,6.753,6.847,1550000.0
2005-03-24 20:30:00,6.88,6.902,6.772,6.772,800000.0
2005-03-24 20:40:00,6.836,6.836,6.735,6.775,200000.0
2005-03-24 20:45:00,6.85,6.85,6.77,6.804,200000.0
2005-03-24 21:00:00,6.855,6.855,6.763,6.799,200000.0
2005-03-24 21:20:00,6.816,6.834,6.756,6.816,650000.0
2005-03-24 21:25:00,6.758,6.903,6.758,6.804,700000.0
2005-03-24 22:00:00,6.842,6.845,6.743,6.845,300000.0
2005-03-24 22:05:00,6.797,6.874,6.755,6.794,400000.0
2005-03-24 22:10:00,6.78,6.869,6.736,6.812,400000.0
2005-03-24 22:20:00,6.845,6.845,6.753,6.789,200000.0
2005-03-24 22:25:00,6.855,6.86,6.772,6.849,650000.0
2005-03-24 22:30:00,6.773,6.851,6.758,6.845,250000.0
2005-03-24 22:40:00,6.889,6.889,6.776,6.805,150000.0
2005-03-24 22:55:00,6.862,6.862,6.809,6.809,150000.0
2005-03-24 23:10:00,6.847,6.847,6.746,6.785,200000.0
2005-03-24 23:15:00,6.856,6.856,6.747,6.785,400000.0
2005-03-24 23:25:00,6.831,6.833,6.831,6.833,100000.0
2005-03-24 23:30:00,6.903,6.903,6.863,6.863,300000.0
2005-03-24 23:35:00,6.855,6.855,6.763,6.799,200000.0
2005-03-25 00:00:00,6.94,6.98,6.92,6.93,200000.0
2005-03-25 00:10:00,6.855,6.855,6.763,6.799,200000.0
2005-03-25 00:15:00,6.798,6.884,6.762,6.884,300000.0
2005-03-25 00:35:00,6.856,6.856,6.772,6.804,200000.0
2005-03-25 00:40:00,6.846,6.846,6.746,6.785,200000.0
2005-03-25 01:50:00,6.856,6.856,6.772,6.804,200000.0
2005-03-25 01:55:00,6.845,6.845,6.753,6.789,200000.0
2005-03-25 02:00:00,6.77,6.889,6.77,6.889,100000.0
2005-03-25 02:15:00,6.875,6.875,6.757,6.757,200000.0
2005-03-25 02:25:00,6.758,6.884,6.756,6.821,400000.0
2005-03-25 02:35:00,6.772,6.839,6.753,6.837,250000.0
2005-03-25 02:45:00,6.857,6.857,6.757,6.795,200000.0
2005-03-25 02:50:00,6.855,6.855,6.763,6.799,200000.0
2005-03-25 03:00:00,6.905,6.905,6.799,6.895,400000.0
2005-03-25 03:05:00,6.855,6.855,6.763,6.799,200000.0
2005-03-25 03:10:00,6.851,6.886,6.794,6.853,500000.0
2005-03-25 03:15:00,6.886,6.893,6.774,6.774,750000.0
2005-03-25 03:20:00,6.836,6.904,6.753,6.851,550000.0
2005-03-25 03:25:00,6.78,6.869,6.765,6.8,600000.0
2005-03-25 03:35:00,6.917,6.917,6.801,6.888,400000.0
2005-03-25 03:40:00,6.854,6.924,6.754,6.806,450000.0
2005-03-25 03:45:00,6.855,6.865,6.855,6.865,200000.0
2005-03-25 03:50:00,6.829,6.858,6.789,6.858,150000.0
2005-03-25 04:05:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 04:20:00,6.885,6.885,6.793,6.829,400000.0
2005-03-25 04:25:00,6.885,6.885,6.793,6.829,300000.0
2005-03-25 04:30:00,6.885,6.885,6.793,6.829,400000.0
2005-03-25 04:35:00,6.874,6.888,6.804,6.88,400000.0
2005-03-25 04:45:00,6.923,6.923,6.793,6.829,400000.0
2005-03-25 05:00:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:05:00,6.885,6.885,6.793,6.829,400000.0
2005-03-25 05:10:00,6.867,6.923,6.783,6.916,500000.0
2005-03-25 05:15:00,6.885,6.885,6.793,6.811,250000.0
2005-03-25 05:20:00,6.805,6.888,6.793,6.829,500000.0
2005-03-25 05:25:00,6.783,6.924,6.783,6.829,300000.0
2005-03-25 05:30:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:40:00,6.881,6.916,6.828,6.916,150000.0
2005-03-25 05:45:00,6.885,6.885,6.793,6.829,200000.0
2005-03-25 05:50:00,6.886,6.911,6.781,6.891,550000.0
2005-03-25 05:55:00,6.835,6.903,6.793,6.829,900000.0
2005-03-25 06:00:00,6.798,6.924,6.783,6.834,650000.0
2005-03-25 06:05:00,6.914,6.921,6.783,6.829,350000.0
2005-03-25 06:15:00,6.9,6.9,6.821,6.853,200000.0
2005-03-25 06:20:00,6.905,6.905,6.813,6.849,200000.0
2005-03-25 06:30:00,6.806,6.908,6.806,6.898,400000.0
2005-03-25 06:45:00,6.894,6.894,6.794,6.834,200000.0
2005-03-25 06:55:00,6.905,6.905,6.813,6.849,200000.0
2005-03-25 07:10:00,6.906,6.94,6.825,6.927,250000.0
2005-03-25 07:20:00,6.882,6.882,6.878,6.878,100000.0
2005-03-25 07:25:00,6.938,6.938,6.885,6.918,200000.0
2005-03-25 07:30:00,6.896,6.904,6.896,6.904,100000.0
2005-03-25 08:05:00,6.919,6.919,6.796,6.901,500000.0
2005-03-25 08:10:00,6.814,6.932,6.814,6.891,400000.0
2005-03-25 08:25:00,6.913,6.916,6.801,6.903,1150000.0
2005-03-25 08:30:00,6.836,6.905,6.821,6.823,700000.0
2005-03-25 08:35:00,6.868,6.886,6.773,6.809,500000.0
2005-03-25 08:40:00,6.922,6.922,6.826,6.886,450000.0
2005-03-25 09:00:00,6.861,6.902,6.763,6.899,400000.0
2005-03-25 09:15:00,6.865,6.885,6.781,6.853,400000.0
2005-03-25 09:25:00,6.792,6.855,6.756,6.855,350000.0
2005-03-25 10:40:00,6.854,6.9,6.741,6.773,400000.0
2005-03-25 11:05:00,6.858,6.887,6.758,6.881,700000.0
2005-03-25 11:10:00,6.854,6.883,6.757,6.856,350000.0
2005-03-25 11:25:00,6.781,6.89,6.781,6.89,500000.0
2005-03-25 11:55:00,6.891,6.907,6.799,6.869,450000.0
2005-03-25 12:55:00,6.82,6.899,6.774,6.899,450000.0
2005-03-25 13:00:00,6.833,6.906,6.778,6.778,450000.0
2005-03-25 13:15:00,6.822,6.883,6.759,6.791,400000.0
2005-03-25 13:20:00,6.792,6.864,6.741,6.757,350000.0
2005-03-25 13:40:00,6.781,6.886,6.779,6.884,400000.0
2005-03-25 14:05:00,6.829,6.924,6.797,6.846,400000.0
2005-03-25 14:10:00,6.875,6.881,6.84,6.876,450000.0
2005-03-25 14:50:00,6.864,6.884,6.78,6.839,350000.0
2005-03-25 15:10:00,6.778,6.86,6.729,6.751,500000.0
2005-03-25 16:10:00,6.728,6.929,6.728,6.754,500000.0
2005-03-25 16:35:00,6.724,6.856,6.722,6.754,450000.0
2005-03-25 16:40:00,6.868,6.868,6.727,6.727,400000.0
2005-03-25 16:55:00,6.86,6.917,6.792,6.819,550000.0
2005-03-25 17:20:00,6.845,6.845,6.745,6.784,200000.0
2005-03-25 18:55:00,6.901,6.901,6.776,6.874,450000.0
2005-03-25 19:15:00,6.83,6.933,6.83,6.908,500000.0
2005-03-25 19:25:00,6.811,6.883,6.765,6.801,350000.0
2005-03-25 19:35:00,6.866,6.866,6.782,6.815,200000.0
2005-03-25 20:30:00,6.875,6.875,6.783,6.819,200000.0
2005-03-25 21:00:00,6.865,6.865,6.759,6.797,200000.0
2005-03-25 23:05:00,6.845,6.845,6.745,6.784,200000.0
2005-03-28 00:00:00,6.92,6.96,6.8,6.89,200000.0
2005-03-28 01:25:00,6.847,6.847,6.764,6.795,200000.0
2005-03-28 02:00:00,6.855,6.855,6.776,6.812,200000.0
2005-03-28 02:05:00,6.784,6.879,6.728,6.853,700000.0
2005-03-28 02:10:00,6.787,6.889,6.754,6.826,1950000.0
2005-03-28 02:15:00,6.834,6.91,6.798,6.91,850000.0
2005-03-28 02:20:00,6.879,6.946,6.783,6.89,1350000.0
2005-03-28 02:25:00,6.808,6.92,6.808,6.821,750000.0
2005-03-28 02:30:00,6.781,6.904,6.76,6.888,1200000.0
2005-03-28 02:40:00,6.889,6.894,6.805,6.882,500000.0
2005-03-28 02:45:00,6.828,6.906,6.754,6.816,850000.0
2005-03-28 02:55:00,6.885,6.885,6.793,6.829,200000.0
2005-03-28 03:05:00,6.922,6.922,6.782,6.822,850000.0
2005-03-28 03:15:00,6.888,6.916,6.833,6.916,400000.0
2005-03-28 03:20:00,6.882,6.963,6.772,6.906,1150000.0
2005-03-28 03:25:00,6.839,6.912,6.785,6.798,700000.0
2005-03-28 03:30:00,6.761,6.866,6.761,6.865,250000.0
2005-03-28 03:35:00,6.894,6.894,6.788,6.886,350000.0
2005-03-28 03:45:00,6.856,6.864,6.843,6.843,200000.0
2005-03-28 03:50:00,6.805,6.936,6.763,6.799,650000.0
2005-03-28 03:55:00,6.799,6.836,6.799,6.836,100000.0
2005-03-28 04:00:00,6.855,6.855,6.763,6.799,200000.0
2005-03-28 04:05:00,6.855,6.867,6.736,6.815,850000.0
2005-03-28 04:10:00,6.855,6.891,6.758,6.8,400000.0
2005-03-28 04:15:00,6.857,6.895,6.764,6.895,350000.0
2005-03-28 04:20:00,6.857,6.898,6.768,6.768,1150000.0
2005-03-28 04:25:00,6.834,6.902,6.749,6.779,1200000.0
2005-03-28 04:30:00,6.85,6.897,6.761,6.872,1100000.0
2005-03-28 04:35:00,6.855,6.855,6.763,6.799,200000.0
2005-03-28 04:40:00,6.818,6.868,6.762,6.838,450000.0
2005-03-28 04:45:00,6.859,6.906,6.778,6.813,1050000.0
2005-03-28 04:50:00,6.891,6.891,6.777,6.803,550000.0
2005-03-28 04:55:00,6.864,6.864,6.761,6.861,450000.0
2005-03-28 05:00:00,6.807,6.889,6.755,6.889,650000.0
2005-03-28 05:05:00,6.889,6.891,6.747,6.846,1350000.0
2005-03-28 05:10:00,6.836,6.887,6.726,6.877,1550000.0
2005-03-28 05:15:00,6.857,6.881,6.752,6.818,1000000.0
2005-03-28 05:20:00,6.817,6.91,6.729,6.802,1550000.0
2005-03-28 05:25:00,6.84,6.904,6.757,6.839,1000000.0
2005-03-28 05:30:00,6.852,6.894,6.752,6.847,850000.0
2005-03-28 05:35:00,6.837,6.894,6.771,6.865,1150000.0
2005-03-28 05:40:00,6.851,6.886,6.753,6.753,400000.0
2005-03-28 05:45:00,6.77,6.855,6.737,6.804,700000.0
2005-03-28 05:50:00,6.873,6.924,6.76,6.875,1150000.0
2005-03-28 05:55:00,6.814,6.895,6.759,6.814,800000.0
2005-03-28 06:00:00,6.83,6.923,6.768,6.816,1250000.0
2005-03-28 06:05:00,6.766,6.896,6.755,6.881,500000.0
2005-03-28 06:10:00,6.832,6.833,6.764,6.798,350000.0
2005-03-28 06:15:00,6.785,6.858,6.757,6.855,600000.0
2005-03-28 06:20:00,6.816,6.894,6.762,6.88,650000.0
2005-03-28 06:25:00,6.858,6.875,6.74,6.767,850000.0
2005-03-28 06:35:00,6.79,6.902,6.715,6.834,1150000.0
2005-03-28 06:55:00,6.834,6.887,6.768,6.799,500000.0
2005-03-28 07:00:00,6.844,6.844,6.744,6.784,200000.0
2005-03-28 07:15:00,6.83,6.908,6.778,6.854,1100000.0
2005-03-28 07:20:00,6.832,6.891,6.758,6.889,600000.0
2005-03-28 07:30:00,6.797,6.886,6.752,6.823,850000.0
2005-03-28 07:40:00,6.877,6.877,6.75,6.75,250000.0
2005-03-28 07:50:00,6.78,6.892,6.753,6.753,700000.0
2005-03-28 07:55:00,6.766,6.901,6.766,6.888,500000.0
2005-03-28 08:00:00,6.783,6.914,6.753,6.76,1500000.0
2005-03-28 08:10:00,6.871,6.879,6.744,6.763,1200000.0
2005-03-28 08:15:00,6.857,6.911,6.78,6.798,800000.0
2005-03-28 08:20:00,6.882,6.884,6.747,6.757,1650000.0
2005-03-28 08:25:00,6.855,6.886,6.759,6.867,1350000.0
2005-03-28 08:30:00,6.853,6.923,6.762,6.818,1750000.0
2005-03-28 08:50:00,6.873,6.889,6.804,6.868,400000.0
2005-03-28 09:20:00,6.84,6.899,6.757,6.848,800000.0
2005-03-28 09:25:00,6.829,6.874,6.757,6.757,500000.0
2005-03-28 09:35:00,6.77,6.884,6.722,6.868,950000.0
2005-03-28 09:40:00,6.854,6.893,6.773,6.868,450000.0
2005-03-28 09:45:00,6.783,6.886,6.783,6.851,600000.0
2005-03-28 10:00:00,6.848,6.848,6.72,6.83,550000.0
2005-03-28 10:05:00,6.716,6.852,6.68,6.852,400000.0
2005-03-28 10:10:00,6.807,6.949,6.76,6.786,500000.0
2005-03-28 10:30:00,6.806,6.86,6.742,6.777,400000.0
2005-03-28 10:55:00,6.825,6.856,6.734,6.841,450000.0
2005-03-28 11:05:00,6.86,6.86,6.745,6.84,500000.0
2005-03-28 11:15:00,6.883,6.891,6.78,6.891,350000.0
2005-03-28 11:20:00,6.857,6.888,6.78,6.807,400000.0
2005-03-28 11:55:00,6.895,6.904,6.755,6.883,800000.0
2005-03-28 12:00:00,6.847,6.847,6.755,6.755,350000.0
2005-03-28 12:10:00,6.803,6.847,6.756,6.779,300000.0
2005-03-28 12:25:00,6.861,6.891,6.766,6.816,500000.0
2005-03-28 12:45:00,6.806,6.863,6.746,6.798,400000.0
2005-03-28 13:00:00,6.739,6.879,6.739,6.816,400000.0
2005-03-28 13:05:00,6.799,6.886,6.775,6.775,400000.0
2005-03-28 13:25:00,6.892,6.922,6.759,6.872,350000.0
2005-03-28 13:45:00,6.772,6.884,6.718,6.843,800000.0
2005-03-28 13:55:00,6.88,6.898,6.752,6.752,400000.0
2005-03-28 14:20:00,6.883,6.889,6.796,6.879,400000.0
2005-03-28 14:25:00,6.816,6.893,6.765,6.825,700000.0
2005-03-28 14:30:00,6.849,6.875,6.765,6.808,500000.0
2005-03-28 14:40:00,6.789,6.897,6.743,6.891,1050000.0
2005-03-28 15:05:00,6.78,6.9,6.78,6.804,550000.0
2005-03-28 15:15:00,6.892,6.892,6.768,6.823,400000.0
2005-03-28 15:20:00,6.813,6.895,6.758,6.851,2150000.0
2005-03-28 15:25:00,6.859,6.874,6.672,6.731,2150000.0
2005-03-28 15:30:00,6.812,6.864,6.688,6.704,2200000.0
2005-03-28 15:35:00,6.759,6.868,6.69,6.734,2250000.0
2005-03-28 15:40:00,6.717,6.866,6.678,6.801,2000000.0
2005-03-28 15:45:00,6.822,6.83,6.683,6.816,2100000.0
2005-03-28 15:50:00,6.71,6.831,6.659,6.801,2200000.0
2005-03-28 15:55:00,6.676,6.843,6.676,6.741,2350000.0
2005-03-28 16:00:00,6.802,6.82,6.652,6.781,1950000.0
2005-03-28 16:05:00,6.708,6.848,6.661,6.834,2250000.0
2005-03-28 16:10:00,6.812,6.875,6.692,6.748,2300000.0
2005-03-28 16:15:00,6.834,6.836,6.685,6.723,1150000.0
2005-03-28 16:20:00,6.739,6.848,6.689,6.831,1900000.0
2005-03-28 16:25:00,6.803,6.843,6.684,6.716,1950000.0
2005-03-28 16:30:00,6.71,6.863,6.67,6.839,2100000.0
2005-03-28 16:35:00,6.764,6.897,6.693,6.713,1950000.0
2005-03-28 16:40:00,6.76,6.849,6.713,6.764,1550000.0
2005-03-28 16:45:00,6.698,6.83,6.682,6.708,2300000.0
2005-03-28 16:50:00,6.845,6.845,6.698,6.704,1650000.0
2005-03-28 16:55:00,6.803,6.833,6.679,6.739,2300000.0
2005-03-28 17:00:00,6.816,6.816,6.658,6.716,850000.0
2005-03-28 17:05:00,6.813,6.865,6.632,6.716,1850000.0
2005-03-28 17:10:00,6.786,6.83,6.673,6.777,1750000.0
2005-03-28 17:15:00,6.691,6.809,6.655,6.769,1950000.0
2005-03-28 17:20:00,6.743,6.82,6.661,6.692,1850000.0
2005-03-28 17:25:00,6.761,6.832,6.671,6.792,1750000.0
2005-03-28 17:30:00,6.669,6.807,6.669,6.76,1050000.0
2005-03-28 17:35:00,6.726,6.816,6.629,6.689,2250000.0
2005-03-28 17:40:00,6.688,6.821,6.674,6.776,1900000.0
2005-03-28 17:45:00,6.72,6.829,6.682,6.765,1350000.0
2005-03-28 17:50:00,6.753,6.827,6.641,6.807,2300000.0
2005-03-28 17:55:00,6.704,6.827,6.676,6.8,1950000.0
2005-03-28 18:00:00,6.708,6.852,6.693,6.747,1600000.0
2005-03-28 18:05:00,6.732,6.814,6.676,6.789,900000.0
2005-03-28 18:10:00,6.785,6.889,6.691,6.792,2700000.0
2005-03-28 18:15:00,6.681,6.86,6.671,6.776,1850000.0
2005-03-28 18:20:00,6.746,6.845,6.683,6.805,2150000.0
2005-03-28 18:25:00,6.745,6.847,6.684,6.845,2200000.0
2005-03-28 18:30:00,6.824,6.878,6.675,6.856,2200000.0
2005-03-28 18:35:00,6.755,6.878,6.706,6.832,2250000.0
2005-03-28 18:40:00,6.777,6.815,6.71,6.743,550000.0
2005-03-28 18:45:00,6.738,6.867,6.711,6.798,1800000.0
2005-03-28 18:50:00,6.765,6.855,6.713,6.771,2150000.0
2005-03-28 18:55:00,6.764,6.863,6.726,6.801,2000000.0
2005-03-28 19:00:00,6.77,6.854,6.677,6.748,1750000.0
2005-03-28 19:05:00,6.792,6.859,6.672,6.776,2500000.0
2005-03-28 19:10:00,6.768,6.839,6.679,6.794,2150000.0
2005-03-28 19:15:00,6.708,6.844,6.681,6.824,1300000.0
2005-03-28 19:20:00,6.831,6.836,6.707,6.719,1200000.0
2005-03-28 19:25:00,6.811,6.829,6.694,6.759,850000.0
2005-03-28 19:30:00,6.81,6.868,6.713,6.858,1950000.0
2005-03-28 19:35:00,6.781,6.854,6.727,6.774,1550000.0
2005-03-28 19:40:00,6.827,6.865,6.71,6.826,2000000.0
2005-03-28 19:45:00,6.854,6.878,6.734,6.876,1750000.0
2005-03-28 19:50:00,6.794,6.872,6.725,6.733,2300000.0
2005-03-28 19:55:00,6.749,6.881,6.721,6.802,2750000.0
2005-03-28 20:00:00,6.798,6.886,6.732,6.732,800000.0
2005-03-28 20:05:00,6.856,6.907,6.706,6.757,2750000.0
2005-03-28 20:10:00,6.806,6.888,6.715,6.871,2300000.0
2005-03-28 20:15:00,6.762,6.92,6.732,6.859,2600000.0
2005-03-28 20:20:00,6.757,6.888,6.713,6.825,3850000.0
2005-03-28 20:25:00,6.866,6.866,6.724,6.779,2400000.0
2005-03-28 20:30:00,6.832,6.876,6.741,6.773,650000.0
2005-03-28 20:40:00,6.802,6.849,6.723,6.842,800000.0
2005-03-28 20:45:00,6.834,6.834,6.751,6.783,200000.0
2005-03-28 21:00:00,6.85,6.875,6.754,6.785,700000.0
2005-03-28 21:05:00,6.83,6.874,6.731,6.83,400000.0
2005-03-28 21:10:00,6.817,6.817,6.716,6.755,200000.0
2005-03-28 21:20:00,6.748,6.832,6.748,6.824,200000.0
2005-03-28 21:40:00,6.815,6.815,6.73,6.764,200000.0
2005-03-28 22:15:00,6.824,6.849,6.736,6.825,650000.0
2005-03-28 22:40:00,6.835,6.846,6.733,6.77,350000.0
2005-03-28 23:05:00,6.834,6.857,6.741,6.79,550000.0
2005-03-28 23:10:00,6.823,6.823,6.723,6.763,200000.0
2005-03-28 23:15:00,6.814,6.814,6.714,6.754,200000.0
2005-03-28 23:25:00,6.798,6.846,6.744,6.811,250000.0
2005-03-29 00:00:00,6.88,7.02,6.86,6.97,450000.0
2005-03-29 00:10:00,6.858,6.858,6.727,6.766,450000.0
2005-03-29 01:00:00,6.879,6.892,6.781,6.846,650000.0
2005-03-29 01:05:00,6.84,6.871,6.739,6.825,1100000.0
2005-03-29 01:10:00,6.87,6.87,6.87,6.87,50000.0
2005-03-29 01:20:00,6.803,6.846,6.763,6.763,300000.0
2005-03-29 01:40:00,6.833,6.833,6.756,6.832,250000.0
2005-03-29 01:45:00,6.825,6.83,6.711,6.805,500000.0
2005-03-29 01:55:00,6.827,6.836,6.726,6.785,400000.0
2005-03-29 02:00:00,6.739,6.835,6.739,6.775,250000.0
2005-03-29 02:05:00,6.815,6.815,6.713,6.804,350000.0
2005-03-29 02:10:00,6.861,6.908,6.722,6.825,2200000.0
2005-03-29 02:15:00,6.854,6.891,6.717,6.717,1500000.0
2005-03-29 02:20:00,6.855,6.855,6.789,6.801,500000.0
2005-03-29 02:25:00,6.776,6.858,6.742,6.778,750000.0
2005-03-29 02:30:00,6.768,6.885,6.768,6.863,350000.0
2005-03-29 02:35:00,6.824,6.851,6.722,6.84,1050000.0
2005-03-29 02:40:00,6.847,6.847,6.763,6.795,200000.0
2005-03-29 02:45:00,6.835,6.835,6.691,6.818,750000.0
2005-03-29 02:50:00,6.833,6.875,6.725,6.807,1950000.0
2005-03-29 02:55:00,6.785,6.886,6.743,6.82,1550000.0
2005-03-29 03:00:00,6.758,6.891,6.729,6.869,1650000.0
2005-03-29 03:05:00,6.789,6.924,6.718,6.825,2950000.0
2005-03-29 03:10:00,6.782,6.885,6.748,6.811,700000.0
2005-03-29 03:15:00,6.847,6.875,6.721,6.727,1550000.0
2005-03-29 03:20:00,6.807,6.839,6.706,6.749,650000.0
2005-03-29 03:25:00,6.831,6.92,6.764,6.852,1550000.0
2005-03-29 03:30:00,6.796,6.907,6.743,6.843,1500000.0
2005-03-29 03:35:00,6.865,6.897,6.738,6.761,1200000.0
2005-03-29 03:40:00,6.855,6.922,6.763,6.848,1100000.0
2005-03-29 03:45:00,6.823,6.899,6.714,6.816,2550000.0
2005-03-29 03:50:00,6.835,6.887,6.72,6.782,1650000.0
2005-03-29 03:55:00,6.884,6.884,6.741,6.798,1350000.0
2005-03-29 04:00:00,6.861,6.876,6.727,6.802,1900000.0
2005-03-29 04:05:00,6.85,6.891,6.736,6.77,2000000.0
2005-03-29 04:10:00,6.854,6.878,6.757,6.865,350000.0
2005-03-29 04:15:00,6.854,6.904,6.759,6.864,1150000.0
2005-03-29 04:20:00,6.907,6.913,6.712,6.771,1100000.0
2005-03-29 04:25:00,6.727,6.887,6.727,6.794,700000.0
2005-03-29 04:30:00,6.855,6.902,6.763,6.828,700000.0
2005-03-29 04:35:00,6.871,6.871,6.777,6.857,400000.0
2005-03-29 04:40:00,6.813,6.908,6.769,6.889,950000.0
2005-03-29 04:50:00,6.857,6.907,6.759,6.907,1600000.0
2005-03-29 04:55:00,6.822,6.912,6.771,6.836,1000000.0
2005-03-29 05:00:00,6.813,6.896,6.755,6.766,1800000.0
2005-03-29 05:05:00,6.852,6.906,6.761,6.858,1800000.0
2005-03-29 05:10:00,6.851,6.943,6.714,6.909,2400000.0
2005-03-29 05:15:00,6.796,6.931,6.731,6.894,1300000.0
2005-03-29 05:20:00,6.892,6.892,6.725,6.796,1100000.0
2005-03-29 05:25:00,6.899,6.925,6.774,6.881,2400000.0
2005-03-29 05:30:00,6.846,6.896,6.803,6.88,650000.0
2005-03-29 05:35:00,6.915,6.915,6.772,6.772,600000.0
2005-03-29 05:40:00,6.821,6.917,6.784,6.827,2250000.0
2005-03-29 05:45:00,6.85,6.9,6.764,6.803,850000.0
2005-03-29 05:50:00,6.833,6.879,6.748,6.795,1100000.0
2005-03-29 05:55:00,6.82,6.904,6.784,6.836,1200000.0
2005-03-29 06:00:00,6.848,6.896,6.763,6.787,1050000.0
2005-03-29 06:05:00,6.791,6.91,6.775,6.876,900000.0
2005-03-29 06:10:00,6.872,6.872,6.777,6.87,650000.0
2005-03-29 06:15:00,6.876,6.918,6.749,6.809,800000.0
2005-03-29 06:20:00,6.85,6.914,6.748,6.872,1250000.0
2005-03-29 06:25:00,6.877,6.883,6.767,6.864,650000.0
2005-03-29 06:30:00,6.858,6.858,6.772,6.772,100000.0
2005-03-29 06:35:00,6.901,6.961,6.761,6.87,1650000.0
2005-03-29 06:40:00,6.851,6.902,6.762,6.838,800000.0
2005-03-29 06:45:00,6.923,6.969,6.826,6.899,900000.0
2005-03-29 06:50:00,6.897,6.899,6.774,6.875,550000.0
2005-03-29 06:55:00,6.835,6.889,6.742,6.845,1200000.0
2005-03-29 07:00:00,6.785,6.916,6.758,6.827,1450000.0
2005-03-29 07:05:00,6.872,6.902,6.783,6.902,850000.0
2005-03-29 07:10:00,6.874,6.906,6.766,6.86,1100000.0
2005-03-29 07:15:00,6.809,6.901,6.789,6.847,750000.0
2005-03-29 07:20:00,6.856,6.904,6.759,6.779,2000000.0
2005-03-29 07:25:00,6.874,6.907,6.753,6.838,550000.0
2005-03-29 07:30:00,6.785,6.892,6.768,6.768,700000.0
2005-03-29 07:35:00,6.844,6.915,6.763,6.888,2100000.0
2005-03-29 07:40:00,6.848,6.896,6.736,6.793,1650000.0
2005-03-29 07:45:00,6.788,6.877,6.753,6.804,1500000.0
2005-03-29 07:50:00,6.785,6.905,6.768,6.809,900000.0
2005-03-29 07:55:00,6.876,6.907,6.745,6.808,1000000.0
2005-03-29 08:00:00,6.823,6.906,6.753,6.753,1100000.0
2005-03-29 08:05:00,6.787,6.882,6.714,6.777,1550000.0
2005-03-29 08:10:00,6.849,6.901,6.754,6.851,1450000.0
2005-03-29 08:15:00,6.786,6.912,6.781,6.816,1300000.0
2005-03-29 08:20:00,6.796,6.929,6.773,6.816,1250000.0
2005-03-29 08:25:00,6.795,6.921,6.732,6.83,2250000.0
2005-03-29 08:30:00,6.865,6.922,6.779,6.779,1700000.0
2005-03-29 08:35:00,6.753,6.886,6.731,6.75,1900000.0
2005-03-29 08:40:00,6.756,6.898,6.756,6.86,1400000.0
2005-03-29 08:45:00,6.863,6.905,6.766,6.834,1800000.0
2005-03-29 08:50:00,6.739,6.921,6.739,6.887,1500000.0
2005-03-29 08:55:00,6.896,6.907,6.751,6.858,1350000.0
2005-03-29 09:00:00,6.846,6.919,6.734,6.817,1200000.0
2005-03-29 09:05:00,6.846,6.888,6.749,6.749,850000.0
2005-03-29 09:10:00,6.849,6.93,6.74,6.817,1850000.0
2005-03-29 09:15:00,6.823,6.95,6.788,6.883,1650000.0
2005-03-29 09:20:00,6.843,6.924,6.738,6.823,1550000.0
2005-03-29 09:25:00,6.913,6.97,6.785,6.908,1550000.0
2005-03-29 09:30:00,6.822,6.919,6.757,6.867,1800000.0
2005-03-29 09:35:00,6.799,6.993,6.765,6.933,2200000.0
2005-03-29 09:40:00,6.8,6.974,6.756,6.805,1900000.0
2005-03-29 09:45:00,6.798,6.943,6.751,6.806,2050000.0
2005-03-29 09:50:00,6.882,6.919,6.783,6.791,1150000.0
2005-03-29 09:55:00,6.881,6.93,6.776,6.874,1300000.0
2005-03-29 10:00:00,6.879,6.931,6.775,6.829,1450000.0
2005-03-29 10:05:00,6.839,6.909,6.726,6.887,850000.0
2005-03-29 10:10:00,6.912,6.972,6.778,6.876,1450000.0
2005-03-29 10:15:00,6.779,6.92,6.762,6.899,850000.0
2005-03-29 10:20:00,6.897,6.922,6.783,6.881,450000.0
2005-03-29 10:25:00,6.817,6.931,6.793,6.928,1500000.0
2005-03-29 10:30:00,6.766,6.86,6.766,6.822,350000.0
2005-03-29 10:35:00,6.799,6.931,6.775,6.871,1700000.0
2005-03-29 10:40:00,6.864,6.924,6.78,6.891,1300000.0
2005-03-29 10:45:00,6.888,6.922,6.793,6.803,1350000.0
2005-03-29 10:50:00,6.873,6.955,6.766,6.878,900000.0
2005-03-29 10:55:00,6.847,6.925,6.768,6.901,850000.0
2005-03-29 11:00:00,6.81,6.909,6.748,6.879,1700000.0
2005-03-29 11:05:00,6.744,6.901,6.7,6.885,2200000.0
2005-03-29 11:10:00,6.873,6.911,6.778,6.911,500000.0
2005-03-29 11:15:00,6.819,6.901,6.781,6.901,850000.0
2005-03-29 11:25:00,6.794,6.901,6.794,6.901,500000.0
2005-03-29 11:30:00,6.892,6.892,6.771,6.851,1750000.0
2005-03-29 11:35:00,6.805,6.915,6.755,6.778,900000.0
2005-03-29 11:40:00,6.745,6.843,6.745,6.806,350000.0
2005-03-29 11:45:00,6.86,6.912,6.781,6.812,400000.0
2005-03-29 11:50:00,6.851,6.947,6.812,6.942,450000.0
2005-03-29 11:55:00,6.854,6.935,6.763,6.852,1150000.0
2005-03-29 12:00:00,6.858,6.926,6.811,6.811,350000.0
2005-03-29 12:05:00,6.883,6.913,6.782,6.833,700000.0
2005-03-29 12:10:00,6.88,6.907,6.751,6.786,950000.0
2005-03-29 12:15:00,6.871,6.902,6.718,6.742,850000.0
2005-03-29 12:20:00,6.782,6.853,6.723,6.79,500000.0
2005-03-29 12:25:00,6.881,6.904,6.758,6.768,950000.0
2005-03-29 12:35:00,6.918,6.941,6.81,6.832,850000.0
2005-03-29 12:45:00,6.841,6.919,6.786,6.838,400000.0
2005-03-29 12:50:00,6.808,6.943,6.807,6.881,1000000.0
2005-03-29 12:55:00,6.882,6.936,6.793,6.793,400000.0
2005-03-29 13:00:00,6.768,6.911,6.765,6.765,850000.0
2005-03-29 13:05:00,6.741,6.886,6.741,6.86,850000.0
2005-03-29 13:10:00,6.895,6.896,6.739,6.886,800000.0
2005-03-29 13:15:00,6.815,6.925,6.751,6.9,1600000.0
2005-03-29 13:25:00,6.884,6.916,6.759,6.868,700000.0
2005-03-29 13:30:00,6.879,6.91,6.747,6.785,800000.0
2005-03-29 13:35:00,6.771,6.85,6.771,6.842,350000.0
2005-03-29 13:40:00,6.841,6.872,6.747,6.867,350000.0
2005-03-29 13:45:00,6.77,6.899,6.725,6.843,2350000.0
2005-03-29 13:50:00,6.851,6.898,6.765,6.809,1100000.0
2005-03-29 13:55:00,6.762,6.896,6.752,6.827,800000.0
2005-03-29 14:00:00,6.847,6.885,6.752,6.82,1100000.0
2005-03-29 14:05:00,6.791,6.855,6.704,6.744,1350000.0
2005-03-29 14:10:00,6.776,6.856,6.736,6.782,750000.0
2005-03-29 14:15:00,6.786,6.902,6.752,6.879,850000.0
2005-03-29 14:20:00,6.777,6.899,6.756,6.835,1300000.0
2005-03-29 14:25:00,6.82,6.883,6.802,6.816,350000.0
2005-03-29 14:30:00,6.855,6.891,6.757,6.757,450000.0
2005-03-29 14:35:00,6.857,6.904,6.822,6.876,400000.0
2005-03-29 14:40:00,6.819,6.892,6.67,6.851,2300000.0
2005-03-29 14:45:00,6.865,6.906,6.687,6.744,900000.0
2005-03-29 14:50:00,6.822,6.902,6.773,6.773,400000.0
2005-03-29 14:55:00,6.832,6.832,6.704,6.719,450000.0
2005-03-29 15:00:00,6.746,6.899,6.746,6.854,900000.0
2005-03-29 15:10:00,6.792,6.891,6.757,6.775,500000.0
2005-03-29 15:15:00,6.736,6.905,6.736,6.865,1550000.0
2005-03-29 15:20:00,6.809,6.922,6.769,6.888,1950000.0
2005-03-29 15:25:00,6.911,6.911,6.778,6.791,1950000.0
2005-03-29 15:30:00,6.867,6.93,6.76,6.76,2200000.0
2005-03-29 15:35:00,6.831,6.914,6.797,6.888,2150000.0
2005-03-29 15:40:00,6.781,6.913,6.768,6.897,2000000.0
2005-03-29 15:45:00,6.897,6.908,6.734,6.908,2100000.0
2005-03-29 15:50:00,6.827,6.938,6.757,6.888,2200000.0
2005-03-29 15:55:00,6.772,6.907,6.727,6.795,2350000.0
2005-03-29 16:00:00,6.871,6.92,6.726,6.835,2450000.0
2005-03-29 16:05:00,6.886,6.902,6.731,6.795,1400000.0
2005-03-29 16:10:00,6.869,6.901,6.748,6.831,2300000.0
2005-03-29 16:15:00,6.881,6.919,6.758,6.879,2000000.0
2005-03-29 16:20:00,6.877,6.897,6.737,6.884,2450000.0
2005-03-29 16:25:00,6.879,6.915,6.765,6.898,1700000.0
2005-03-29 16:30:00,6.797,6.892,6.758,6.883,1450000.0
2005-03-29 16:35:00,6.81,6.928,6.743,6.865,2450000.0
2005-03-29 16:40:00,6.786,6.9,6.761,6.803,850000.0
2005-03-29 16:45:00,6.759,6.895,6.746,6.746,1800000.0
2005-03-29 16:50:00,6.739,6.884,6.739,6.742,600000.0
2005-03-29 16:55:00,6.85,6.922,6.758,6.805,2150000.0
2005-03-29 17:00:00,6.881,6.906,6.742,6.842,1750000.0
2005-03-29 17:05:00,6.881,6.925,6.752,6.83,1850000.0
2005-03-29 17:10:00,6.886,6.967,6.783,6.879,2150000.0
2005-03-29 17:15:00,6.803,6.925,6.763,6.896,1950000.0
2005-03-29 17:20:00,6.872,6.93,6.782,6.841,1950000.0
2005-03-29 17:25:00,6.906,6.978,6.812,6.96,2300000.0
2005-03-29 17:30:00,6.801,6.981,6.789,6.925,1900000.0
2005-03-29 17:35:00,6.883,6.952,6.801,6.83,1800000.0
2005-03-29 17:40:00,6.832,6.959,6.797,6.893,1050000.0
2005-03-29 17:45:00,6.821,6.949,6.795,6.902,2150000.0
2005-03-29 17:50:00,6.903,6.947,6.802,6.925,1200000.0
2005-03-29 17:55:00,6.822,6.942,6.78,6.921,1950000.0
2005-03-29 18:00:00,6.817,6.961,6.805,6.892,2050000.0
2005-03-29 18:05:00,6.892,6.975,6.813,6.928,2200000.0
2005-03-29 18:10:00,6.834,6.977,6.799,6.941,2200000.0
2005-03-29 18:15:00,6.939,7.032,6.832,6.93,2150000.0
2005-03-29 18:20:00,6.875,6.969,6.819,6.965,1750000.0
2005-03-29 18:25:00,6.883,6.967,6.823,6.967,1850000.0
2005-03-29 18:30:00,6.924,6.979,6.827,6.973,2200000.0
2005-03-29 18:35:00,6.907,6.988,6.822,6.936,2250000.0
2005-03-29 18:40:00,6.943,6.964,6.804,6.864,2200000.0
2005-03-29 18:45:00,6.828,6.999,6.801,6.926,1950000.0
2005-03-29 18:50:00,6.874,6.952,6.817,6.921,2350000.0
2005-03-29 18:55:00,6.839,6.958,6.822,6.903,2000000.0
2005-03-29 19:00:00,6.88,6.962,6.804,6.82,2100000.0
2005-03-29 19:05:00,6.916,6.946,6.803,6.882,1650000.0
2005-03-29 19:10:00,6.903,6.97,6.804,6.922,2100000.0
2005-03-29 19:15:00,6.874,6.976,6.854,6.976,1550000.0
2005-03-29 19:20:00,6.948,6.948,6.785,6.936,2000000.0
2005-03-29 19:25:00,6.838,6.964,6.803,6.878,1850000.0
2005-03-29 19:30:00,6.97,6.991,6.844,6.923,2350000.0
2005-03-29 19:35:00,6.907,6.99,6.82,6.866,2600000.0
2005-03-29 19:40:00,6.959,6.974,6.807,6.93,2100000.0
2005-03-29 19:45:00,6.914,6.961,6.787,6.928,1900000.0
2005-03-29 19:50:00,6.905,6.926,6.796,6.85,800000.0
2005-03-29 19:55:00,6.798,6.947,6.797,6.898,1650000.0
2005-03-29 20:00:00,6.916,6.954,6.785,6.908,2350000.0
2005-03-29 20:05:00,6.927,6.953,6.817,6.952,1050000.0
2005-03-29 20:10:00,6.877,6.944,6.826,6.932,950000.0
2005-03-29 20:15:00,6.932,6.961,6.792,6.905,2950000.0
2005-03-29 20:20:00,6.876,6.95,6.805,6.836,3000000.0
2005-03-29 20:25:00,6.931,6.988,6.787,6.807,3250000.0
2005-03-29 20:30:00,6.886,6.936,6.783,6.835,800000.0
2005-03-29 21:10:00,6.831,6.917,6.831,6.892,250000.0
2005-03-29 21:15:00,6.798,6.9,6.792,6.876,350000.0
2005-03-29 21:45:00,6.925,6.933,6.857,6.857,350000.0
2005-03-29 21:50:00,6.906,6.949,6.827,6.831,800000.0
2005-03-29 21:55:00,6.83,6.914,6.794,6.893,850000.0
2005-03-29 22:00:00,6.937,6.97,6.806,6.845,400000.0
2005-03-29 22:05:00,6.917,6.917,6.833,6.865,200000.0
2005-03-29 22:15:00,6.807,6.909,6.807,6.891,350000.0
2005-03-29 22:55:00,6.906,6.906,6.801,6.837,200000.0
2005-03-30 00:00:00,6.98,7.16,6.94,7.11,200000.0
2005-03-30 00:05:00,6.885,6.885,6.793,6.829,200000.0
2005-03-30 00:10:00,6.898,6.898,6.818,6.853,200000.0
2005-03-30 00:25:00,6.895,6.895,6.794,6.834,200000.0
2005-03-30 00:45:00,6.907,6.907,6.828,6.862,200000.0
2005-03-30 01:05:00,6.915,6.957,6.823,6.957,450000.0
2005-03-30 01:30:00,6.854,6.95,6.827,6.901,400000.0
2005-03-30 01:55:00,6.865,6.912,6.808,6.845,700000.0
2005-03-30 02:00:00,6.917,6.956,6.801,6.943,1550000.0
2005-03-30 02:10:00,6.812,6.956,6.812,6.851,550000.0
2005-03-30 02:20:00,6.952,6.952,6.813,6.908,650000.0
2005-03-30 02:25:00,6.906,6.956,6.782,6.926,1600000.0
2005-03-30 02:30:00,6.822,6.948,6.822,6.939,350000.0
2005-03-30 02:35:00,6.906,6.93,6.826,6.832,450000.0
2005-03-30 02:40:00,6.906,6.906,6.805,6.849,400000.0
2005-03-30 02:50:00,6.888,6.888,6.786,6.839,250000.0
2005-03-30 03:00:00,6.906,6.906,6.827,6.862,200000.0
2005-03-30 03:05:00,6.895,6.956,6.779,6.836,1150000.0
2005-03-30 03:10:00,6.866,6.966,6.838,6.846,600000.0
2005-03-30 03:15:00,6.915,6.915,6.823,6.859,200000.0
2005-03-30 03:20:00,6.812,6.917,6.783,6.847,600000.0
2005-03-30 03:25:00,6.83,6.935,6.83,6.935,350000.0
2005-03-30 03:30:00,6.889,6.942,6.792,6.922,950000.0
2005-03-30 03:35:00,6.861,6.953,6.83,6.876,650000.0
2005-03-30 03:40:00,6.897,6.921,6.897,6.897,150000.0
2005-03-30 03:45:00,6.885,6.955,6.802,6.831,1950000.0
2005-03-30 03:50:00,6.834,6.917,6.834,6.836,200000.0
2005-03-30 03:55:00,6.924,6.97,6.836,6.855,850000.0
2005-03-30 04:00:00,6.913,6.913,6.913,6.913,50000.0
2005-03-30 04:05:00,6.846,6.953,6.837,6.918,600000.0
2005-03-30 04:10:00,6.921,6.95,6.841,6.873,450000.0
2005-03-30 04:15:00,6.887,6.942,6.822,6.918,1000000.0
2005-03-30 04:20:00,6.9,6.945,6.804,6.905,950000.0
2005-03-30 04:25:00,6.922,6.923,6.833,6.919,400000.0
2005-03-30 04:30:00,6.921,6.978,6.811,6.877,800000.0
2005-03-30 04:40:00,6.936,6.987,6.836,6.921,1200000.0
2005-03-30 04:45:00,6.814,6.954,6.795,6.954,850000.0
2005-03-30 04:50:00,6.825,6.959,6.821,6.858,800000.0
2005-03-30 04:55:00,6.829,6.909,6.808,6.852,1000000.0
2005-03-30 05:00:00,6.916,6.953,6.831,6.922,500000.0
2005-03-30 05:05:00,6.826,6.934,6.795,6.887,1400000.0
2005-03-30 05:10:00,6.82,6.979,6.82,6.876,650000.0
2005-03-30 05:15:00,6.872,6.947,6.798,6.831,800000.0
2005-03-30 05:20:00,6.894,6.92,6.833,6.915,550000.0
2005-03-30 05:25:00,6.909,6.942,6.786,6.913,1700000.0
2005-03-30 05:30:00,6.918,6.961,6.856,6.878,500000.0
2005-03-30 05:35:00,6.916,6.922,6.781,6.861,500000.0
2005-03-30 05:40:00,6.915,6.933,6.803,6.906,850000.0
2005-03-30 05:45:00,6.841,6.957,6.812,6.917,1200000.0
2005-03-30 05:50:00,6.929,6.967,6.829,6.909,950000.0
2005-03-30 05:55:00,6.865,6.925,6.825,6.91,450000.0
2005-03-30 06:00:00,6.915,6.963,6.801,6.942,1100000.0
2005-03-30 06:05:00,6.816,6.957,6.812,6.925,1000000.0
2005-03-30 06:10:00,6.905,6.905,6.794,6.844,400000.0
2005-03-30 06:15:00,6.909,6.962,6.811,6.852,1300000.0
2005-03-30 06:20:00,6.918,6.95,6.846,6.924,500000.0
2005-03-30 06:25:00,6.94,6.953,6.801,6.866,750000.0
2005-03-30 06:30:00,6.948,6.95,6.792,6.91,900000.0
2005-03-30 06:35:00,6.915,6.936,6.823,6.936,600000.0
2005-03-30 06:40:00,6.896,6.953,6.794,6.906,1250000.0
2005-03-30 06:45:00,6.949,6.951,6.826,6.837,700000.0
2005-03-30 06:50:00,6.958,6.965,6.84,6.931,1300000.0
2005-03-30 06:55:00,6.933,6.947,6.831,6.947,850000.0
2005-03-30 07:00:00,6.931,6.967,6.903,6.903,250000.0
2005-03-30 07:05:00,6.912,6.912,6.82,6.847,400000.0
2005-03-30 07:10:00,6.856,6.963,6.809,6.914,1850000.0
2005-03-30 07:15:00,6.835,6.992,6.835,6.864,2150000.0
2005-03-30 07:20:00,6.897,6.97,6.809,6.938,1150000.0
2005-03-30 07:25:00,6.945,6.969,6.834,6.92,1100000.0
2005-03-30 07:35:00,6.872,6.99,6.818,6.883,1350000.0
2005-03-30 07:40:00,6.885,6.961,6.79,6.958,1100000.0
2005-03-30 07:45:00,6.956,6.989,6.83,6.918,2200000.0
2005-03-30 07:50:00,6.858,6.99,6.844,6.844,850000.0
2005-03-30 07:55:00,6.88,7.004,6.811,6.879,1600000.0
2005-03-30 08:00:00,6.863,6.962,6.803,6.872,1700000.0
2005-03-30 08:10:00,6.909,6.97,6.791,6.835,2100000.0
2005-03-30 08:15:00,6.849,6.966,6.821,6.862,500000.0
2005-03-30 08:20:00,6.956,6.989,6.814,6.848,2100000.0
2005-03-30 08:25:00,6.835,6.964,6.808,6.93,1350000.0
2005-03-30 08:30:00,6.847,6.929,6.781,6.894,800000.0
2005-03-30 08:35:00,6.888,6.993,6.799,6.863,1200000.0
2005-03-30 08:40:00,6.919,6.934,6.87,6.87,350000.0
2005-03-30 08:45:00,6.936,6.986,6.838,6.928,1200000.0
2005-03-30 08:50:00,6.832,6.984,6.832,6.938,1050000.0
2005-03-30 08:55:00,6.961,6.961,6.819,6.875,1300000.0
2005-03-30 09:00:00,6.908,6.954,6.776,6.8,550000.0
2005-03-30 09:05:00,6.87,6.949,6.798,6.836,1250000.0
2005-03-30 09:10:00,6.919,6.939,6.784,6.939,1000000.0
2005-03-30 09:15:00,6.872,6.974,6.832,6.94,1750000.0
2005-03-30 09:20:00,6.873,6.976,6.81,6.917,900000.0
2005-03-30 09:25:00,6.864,6.954,6.828,6.912,700000.0
2005-03-30 09:30:00,6.914,6.97,6.813,6.913,1150000.0
2005-03-30 09:35:00,6.826,6.961,6.803,6.926,1300000.0
2005-03-30 09:40:00,6.846,6.976,6.788,6.874,2150000.0
2005-03-30 09:45:00,6.942,6.958,6.805,6.874,800000.0
2005-03-30 09:50:00,6.928,6.957,6.817,6.907,750000.0
2005-03-30 09:55:00,6.863,6.971,6.805,6.941,1350000.0
2005-03-30 10:00:00,6.92,6.92,6.782,6.901,550000.0
2005-03-30 10:05:00,6.872,6.963,6.786,6.937,900000.0
2005-03-30 10:10:00,6.861,6.93,6.803,6.824,500000.0
2005-03-30 10:15:00,6.819,6.966,6.819,6.895,800000.0
2005-03-30 10:20:00,6.855,7.012,6.839,6.896,1350000.0
2005-03-30 10:25:00,6.966,6.966,6.839,6.876,350000.0
2005-03-30 10:30:00,6.829,6.969,6.771,6.942,1450000.0
2005-03-30 10:35:00,6.876,6.975,6.838,6.884,1300000.0
2005-03-30 10:40:00,6.956,6.978,6.839,6.934,1850000.0
2005-03-30 10:45:00,6.938,6.991,6.829,6.979,800000.0
2005-03-30 10:50:00,6.945,6.98,6.829,6.829,950000.0
2005-03-30 10:55:00,6.861,6.969,6.826,6.897,350000.0
2005-03-30 11:00:00,6.903,6.995,6.84,6.968,1250000.0
2005-03-30 11:05:00,6.82,6.984,6.82,6.959,900000.0
2005-03-30 11:10:00,6.937,6.98,6.821,6.953,900000.0
2005-03-30 11:20:00,6.894,6.935,6.801,6.911,550000.0
2005-03-30 11:25:00,6.851,6.959,6.848,6.959,1050000.0
2005-03-30 11:30:00,6.934,6.963,6.808,6.888,1150000.0
2005-03-30 11:35:00,6.922,6.978,6.781,6.815,2150000.0
2005-03-30 11:40:00,6.834,6.941,6.782,6.881,1900000.0
2005-03-30 11:45:00,6.833,6.966,6.775,6.873,2200000.0
2005-03-30 11:50:00,6.797,6.953,6.782,6.887,1850000.0
2005-03-30 11:55:00,6.884,6.943,6.828,6.869,700000.0
2005-03-30 12:05:00,6.908,6.931,6.79,6.869,800000.0
2005-03-30 12:15:00,6.853,6.922,6.796,6.821,850000.0
2005-03-30 12:20:00,6.854,6.956,6.785,6.913,1000000.0
2005-03-30 12:25:00,6.9,6.919,6.78,6.842,500000.0
2005-03-30 12:35:00,6.933,6.966,6.803,6.897,1750000.0
2005-03-30 12:40:00,6.879,6.942,6.818,6.859,450000.0
2005-03-30 12:45:00,6.853,6.942,6.799,6.835,1350000.0
2005-03-30 12:50:00,6.89,6.897,6.783,6.841,450000.0
2005-03-30 12:55:00,6.834,6.968,6.773,6.897,1300000.0
2005-03-30 13:00:00,6.836,6.946,6.785,6.785,850000.0
2005-03-30 13:05:00,6.731,6.856,6.731,6.856,400000.0
2005-03-30 13:10:00,6.875,6.962,6.818,6.842,500000.0
2005-03-30 13:15:00,6.936,6.963,6.801,6.854,1250000.0
2005-03-30 13:25:00,6.948,6.96,6.814,6.917,350000.0
2005-03-30 13:30:00,6.806,6.933,6.799,6.799,950000.0
2005-03-30 13:35:00,6.884,6.963,6.833,6.916,900000.0
2005-03-30 13:40:00,6.914,6.968,6.822,6.876,1450000.0
2005-03-30 13:45:00,6.824,6.934,6.797,6.863,600000.0
2005-03-30 13:50:00,6.945,6.945,6.815,6.909,350000.0
2005-03-30 13:55:00,6.884,6.923,6.855,6.883,350000.0
2005-03-30 14:00:00,6.868,6.905,6.777,6.905,400000.0
2005-03-30 14:05:00,6.891,6.95,6.796,6.837,1300000.0
2005-03-30 14:10:00,6.945,6.953,6.912,6.952,450000.0
2005-03-30 14:15:00,6.846,6.964,6.823,6.961,1400000.0
2005-03-30 14:20:00,6.95,6.955,6.878,6.951,400000.0
2005-03-30 14:25:00,6.87,6.93,6.791,6.886,800000.0
2005-03-30 14:30:00,6.908,6.908,6.816,6.858,500000.0
2005-03-30 14:35:00,6.858,6.959,6.777,6.803,1050000.0
2005-03-30 14:40:00,6.896,6.927,6.78,6.907,950000.0
2005-03-30 14:45:00,6.919,6.96,6.728,6.778,900000.0
2005-03-30 14:50:00,6.927,6.952,6.815,6.846,800000.0
2005-03-30 14:55:00,6.903,6.982,6.826,6.957,1950000.0
2005-03-30 15:00:00,6.826,6.974,6.826,6.859,1000000.0
2005-03-30 15:05:00,6.922,6.922,6.79,6.824,450000.0
2005-03-30 15:10:00,6.903,6.903,6.798,6.836,200000.0
2005-03-30 15:15:00,6.781,6.885,6.779,6.845,400000.0
2005-03-30 15:20:00,6.841,7.016,6.801,6.972,1700000.0
2005-03-30 15:25:00,6.951,6.951,6.798,6.936,2100000.0
2005-03-30 15:30:00,6.908,6.964,6.799,6.799,2200000.0
2005-03-30 15:35:00,6.89,7.037,6.861,6.968,2300000.0
2005-03-30 15:40:00,6.898,7.046,6.838,6.985,2000000.0
2005-03-30 15:45:00,7.013,7.03,6.846,6.999,2100000.0
2005-03-30 15:50:00,6.904,7.027,6.849,6.984,2200000.0
2005-03-30 15:55:00,6.849,7.013,6.825,6.89,2350000.0
2005-03-30 16:00:00,6.986,7.055,6.834,6.973,2450000.0
2005-03-30 16:05:00,6.885,7.026,6.861,7.009,2150000.0
2005-03-30 16:10:00,6.989,7.041,6.839,6.919,2300000.0
2005-03-30 16:15:00,7.009,7.029,6.868,6.872,2150000.0
2005-03-30 16:20:00,7.006,7.05,6.852,6.997,2450000.0
2005-03-30 16:25:00,6.958,7.009,6.842,6.964,1950000.0
2005-03-30 16:30:00,6.888,7.001,6.861,6.995,1950000.0
2005-03-30 16:35:00,6.906,7.004,6.83,6.982,2450000.0
2005-03-30 16:40:00,6.868,7.041,6.851,6.866,1950000.0
2005-03-30 16:45:00,6.867,6.997,6.84,6.87,1800000.0
2005-03-30 16:50:00,6.995,7.005,6.846,6.878,1750000.0
2005-03-30 16:55:00,6.891,7.001,6.864,6.9,1700000.0
2005-03-30 17:00:00,6.92,6.986,6.855,6.925,850000.0
2005-03-30 17:05:00,6.986,6.998,6.849,6.92,1750000.0
2005-03-30 17:10:00,6.967,7.02,6.842,6.969,2150000.0
2005-03-30 17:15:00,6.869,7.036,6.827,6.994,2000000.0
2005-03-30 17:20:00,6.962,7.022,6.881,6.911,2150000.0
2005-03-30 17:25:00,6.989,7.072,6.898,7.033,2300000.0
2005-03-30 17:30:00,6.898,7.067,6.876,7.018,2300000.0
2005-03-30 17:35:00,6.977,7.061,6.903,6.922,1700000.0
2005-03-30 17:40:00,6.935,7.068,6.898,7.008,1900000.0
2005-03-30 17:45:00,6.918,7.025,6.871,7.025,1750000.0
2005-03-30 17:50:00,7.003,7.025,6.862,7.025,2300000.0
2005-03-30 17:55:00,6.932,7.031,6.897,7.021,1950000.0
2005-03-30 18:00:00,6.927,7.038,6.899,6.964,1550000.0
2005-03-30 18:05:00,6.953,7.053,6.899,6.955,2050000.0
2005-03-30 18:10:00,6.96,7.024,6.893,7.0,2250000.0
2005-03-30 18:15:00,6.988,7.055,6.898,6.994,2200000.0
2005-03-30 18:20:00,6.907,7.036,6.873,7.033,2150000.0
2005-03-30 18:25:00,6.961,7.055,6.901,7.042,2300000.0
2005-03-30 18:30:00,7.025,7.102,6.891,7.079,2050000.0
2005-03-30 18:35:00,6.981,7.077,6.923,7.045,1700000.0
2005-03-30 18:40:00,7.021,7.085,6.918,7.002,2200000.0
2005-03-30 18:45:00,6.974,7.084,6.935,7.026,1600000.0
2005-03-30 18:50:00,6.947,7.1,6.931,7.046,3450000.0
2005-03-30 18:55:00,7.065,7.125,6.909,7.031,3500000.0
2005-03-30 19:00:00,6.99,7.105,6.897,7.038,3600000.0
2005-03-30 19:05:00,7.061,7.169,6.945,7.038,3850000.0
2005-03-30 19:10:00,7.003,7.142,6.94,7.061,3000000.0
2005-03-30 19:15:00,7.017,7.124,6.948,7.064,2350000.0
2005-03-30 19:20:00,6.94,7.144,6.94,7.094,3050000.0
2005-03-30 19:25:00,7.059,7.119,6.982,7.006,2000000.0
2005-03-30 19:30:00,7.091,7.107,6.937,6.978,2800000.0
2005-03-30 19:35:00,6.987,7.128,6.925,6.938,2200000.0
2005-03-30 19:40:00,7.103,7.122,6.974,7.07,2200000.0
2005-03-30 19:45:00,7.076,7.112,6.961,7.039,1350000.0
2005-03-30 19:50:00,7.051,7.148,6.963,7.105,2000000.0
2005-03-30 19:55:00,6.977,7.151,6.977,7.101,1700000.0
2005-03-30 20:00:00,7.018,7.134,6.959,6.979,2150000.0
2005-03-30 20:05:00,7.07,7.106,6.946,7.017,2050000.0
2005-03-30 20:10:00,7.009,7.101,6.944,7.042,1850000.0
2005-03-30 20:15:00,6.997,7.101,6.937,6.987,2150000.0
2005-03-30 20:20:00,7.039,7.123,6.94,7.046,2450000.0
2005-03-30 20:25:00,7.086,7.098,6.947,7.052,1200000.0
2005-03-30 20:30:00,7.063,7.121,6.969,7.121,850000.0
2005-03-30 20:35:00,7.021,7.109,6.993,7.092,600000.0
2005-03-30 21:00:00,7.074,7.074,6.99,7.023,200000.0
2005-03-30 21:10:00,6.997,7.094,6.997,7.092,550000.0
2005-03-30 21:15:00,7.043,7.085,6.96,7.085,550000.0
2005-03-30 21:20:00,7.083,7.091,6.955,6.975,700000.0
2005-03-30 21:30:00,6.998,7.148,6.946,7.086,800000.0
2005-03-30 21:35:00,7.055,7.055,6.954,6.994,200000.0
2005-03-30 21:45:00,7.088,7.092,6.953,7.067,850000.0
2005-03-30 21:50:00,7.051,7.051,6.946,6.985,200000.0
2005-03-30 22:05:00,7.055,7.055,6.972,7.004,200000.0
2005-03-30 22:10:00,6.961,7.085,6.959,6.996,350000.0
2005-03-30 22:30:00,6.983,7.064,6.981,7.052,250000.0
2005-03-30 22:40:00,7.019,7.019,7.019,7.019,50000.0
2005-03-30 22:45:00,7.064,7.097,6.977,7.08,500000.0
2005-03-30 23:25:00,7.055,7.055,6.963,6.999,200000.0
2005-03-30 23:50:00,7.063,7.1,6.983,7.014,350000.0
2005-03-31 00:00:00,7.12,7.22,7.07,7.13,350000.0
2005-03-31 00:10:00,7.049,7.111,6.989,7.072,850000.0
2005-03-31 00:20:00,7.075,7.075,6.917,7.008,500000.0
2005-03-31 00:45:00,7.066,7.066,6.982,7.014,200000.0
2005-03-31 00:55:00,7.052,7.052,6.947,6.985,200000.0
2005-03-31 01:15:00,7.056,7.056,6.944,6.983,400000.0
2005-03-31 01:30:00,6.976,7.087,6.964,7.035,400000.0
2005-03-31 01:50:00,7.051,7.051,6.971,7.004,250000.0
2005-03-31 02:00:00,7.055,7.055,6.963,6.999,200000.0
2005-03-31 02:05:00,6.987,7.069,6.954,7.041,950000.0
2005-03-31 02:10:00,6.984,7.048,6.947,7.035,450000.0
2005-03-31 02:15:00,6.958,7.067,6.899,6.924,1100000.0
2005-03-31 02:20:00,6.987,7.027,6.872,6.953,750000.0
2005-03-31 02:25:00,6.91,7.077,6.91,7.045,900000.0
2005-03-31 02:30:00,7.014,7.098,6.94,6.968,2050000.0
2005-03-31 02:35:00,7.06,7.095,6.929,7.035,2450000.0
2005-03-31 02:40:00,7.052,7.117,6.934,7.028,1700000.0
2005-03-31 02:45:00,7.085,7.087,6.94,6.977,500000.0
2005-03-31 02:50:00,7.09,7.13,6.939,6.945,950000.0
2005-03-31 02:55:00,6.967,7.058,6.951,7.055,600000.0
2005-03-31 03:00:00,7.043,7.077,6.923,6.993,1100000.0
2005-03-31 03:05:00,6.983,7.079,6.927,7.079,1100000.0
2005-03-31 03:10:00,6.996,7.11,6.933,7.076,1950000.0
2005-03-31 03:15:00,7.059,7.089,6.98,7.014,600000.0
2005-03-31 03:20:00,7.075,7.075,6.957,6.957,550000.0
2005-03-31 03:25:00,7.005,7.105,6.974,7.063,2250000.0
2005-03-31 03:30:00,7.073,7.101,6.963,7.071,1100000.0
2005-03-31 03:35:00,7.093,7.093,6.949,7.053,900000.0
2005-03-31 03:40:00,6.94,7.052,6.94,7.022,450000.0
2005-03-31 03:45:00,7.032,7.117,6.963,7.005,1700000.0
2005-03-31 03:50:00,7.092,7.092,6.94,7.048,2250000.0
2005-03-31 03:55:00,6.978,7.131,6.945,7.047,2600000.0
2005-03-31 04:00:00,6.975,7.075,6.948,7.037,950000.0
2005-03-31 04:05:00,7.055,7.09,6.956,7.09,800000.0
2005-03-31 04:15:00,6.972,7.074,6.97,7.0,800000.0
2005-03-31 04:20:00,7.054,7.08,6.952,7.002,450000.0
2005-03-31 04:25:00,6.975,7.105,6.957,7.016,1350000.0
2005-03-31 04:30:00,6.979,7.078,6.974,7.007,500000.0
2005-03-31 04:35:00,7.007,7.098,6.958,7.035,900000.0
2005-03-31 04:40:00,7.054,7.054,6.975,7.011,200000.0
2005-03-31 04:45:00,7.103,7.103,6.991,7.039,200000.0
2005-03-31 05:05:00,7.088,7.088,6.945,6.989,300000.0
2005-03-31 05:10:00,6.953,7.092,6.953,7.025,300000.0
2005-03-31 05:15:00,7.055,7.055,6.963,6.999,200000.0
2005-03-31 05:20:00,7.037,7.06,6.965,7.008,500000.0
2005-03-31 05:25:00,6.953,7.094,6.944,7.045,600000.0
2005-03-31 05:30:00,7.045,7.128,6.958,7.008,2000000.0
2005-03-31 05:35:00,7.055,7.055,6.963,6.999,200000.0
2005-03-31 05:40:00,7.076,7.091,6.942,6.97,1450000.0
2005-03-31 05:45:00,7.084,7.084,6.964,7.035,800000.0
2005-03-31 05:50:00,7.057,7.081,6.951,7.017,1850000.0
2005-03-31 06:05:00,6.991,7.072,6.92,7.039,950000.0
2005-03-31 06:10:00,6.957,7.155,6.957,7.013,1300000.0
2005-03-31 06:15:00,7.068,7.068,6.977,7.066,600000.0
2005-03-31 06:20:00,6.975,7.086,6.94,6.955,850000.0
2005-03-31 06:25:00,7.058,7.073,6.966,7.056,550000.0
2005-03-31 06:30:00,6.994,7.069,6.941,7.048,1350000.0
2005-03-31 06:35:00,7.089,7.089,6.904,7.047,1400000.0
2005-03-31 06:40:00,7.011,7.104,6.935,6.991,2600000.0
2005-03-31 06:45:00,7.086,7.102,6.962,7.071,1050000.0
2005-03-31 06:50:00,7.091,7.091,6.94,7.041,1800000.0
2005-03-31 06:55:00,7.053,7.094,6.934,7.039,2450000.0
2005-03-31 07:00:00,6.996,7.077,6.972,7.039,450000.0
2005-03-31 07:05:00,7.046,7.046,6.967,6.989,400000.0
2005-03-31 07:10:00,7.063,7.081,6.935,7.032,1800000.0
2005-03-31 07:15:00,7.049,7.069,7.001,7.059,400000.0
2005-03-31 07:20:00,6.948,7.095,6.948,6.981,600000.0
2005-03-31 07:25:00,6.944,7.03,6.944,7.03,100000.0
2005-03-31 07:30:00,6.989,7.08,6.91,6.957,1000000.0
2005-03-31 07:40:00,7.083,7.094,6.943,6.997,1850000.0
2005-03-31 07:45:00,6.998,7.116,6.944,6.987,1400000.0
2005-03-31 07:50:00,7.073,7.089,6.937,7.005,2000000.0
2005-03-31 07:55:00,7.004,7.117,6.934,6.995,800000.0
2005-03-31 08:00:00,7.009,7.085,6.945,6.945,1900000.0
2005-03-31 08:05:00,6.978,7.082,6.942,7.075,900000.0
2005-03-31 08:10:00,7.072,7.092,6.94,7.047,1850000.0
2005-03-31 08:15:00,6.974,7.137,6.96,7.051,1700000.0
2005-03-31 08:20:00,7.089,7.094,6.944,7.086,1400000.0
2005-03-31 08:25:00,7.049,7.132,6.934,7.057,2600000.0
2005-03-31 08:30:00,7.055,7.096,6.921,6.969,2250000.0
2005-03-31 08:35:00,6.974,7.095,6.949,6.981,1500000.0
2005-03-31 08:40:00,7.083,7.085,6.939,7.038,1600000.0
2005-03-31 08:45:00,7.06,7.113,6.939,7.032,1800000.0
2005-03-31 08:50:00,6.945,7.086,6.945,7.04,1550000.0
2005-03-31 08:55:00,7.081,7.104,6.912,7.058,2350000.0
2005-03-31 09:00:00,7.029,7.08,6.911,7.053,1500000.0
2005-03-31 09:05:00,6.986,7.085,6.907,6.964,1400000.0
2005-03-31 09:10:00,7.042,7.064,6.976,6.978,500000.0
2005-03-31 09:15:00,6.967,7.063,6.921,7.009,1200000.0
2005-03-31 09:20:00,6.983,7.077,6.937,7.036,2000000.0
2005-03-31 09:25:00,6.936,7.089,6.931,7.053,1650000.0
2005-03-31 09:30:00,6.955,7.137,6.933,7.033,1900000.0
2005-03-31 09:35:00,6.935,7.073,6.933,7.058,1700000.0
2005-03-31 09:40:00,6.982,7.101,6.934,6.979,1350000.0
2005-03-31 09:45:00,7.007,7.08,6.919,6.984,2100000.0
2005-03-31 09:50:00,7.055,7.095,6.938,7.054,1100000.0
2005-03-31 09:55:00,7.04,7.096,6.955,7.008,1200000.0
2005-03-31 10:00:00,7.047,7.138,6.944,6.982,1650000.0
2005-03-31 10:10:00,7.088,7.147,6.981,6.981,500000.0
2005-03-31 10:15:00,6.946,7.102,6.931,7.006,800000.0
2005-03-31 10:20:00,7.008,7.139,6.949,7.101,2700000.0
2005-03-31 10:25:00,6.991,7.109,6.922,6.977,1400000.0
2005-03-31 10:30:00,6.988,7.069,6.916,7.028,1150000.0
2005-03-31 10:35:00,6.94,7.113,6.935,6.965,1950000.0
2005-03-31 10:40:00,7.05,7.12,6.947,7.078,2050000.0
2005-03-31 10:45:00,7.064,7.116,6.963,6.981,2150000.0
2005-03-31 10:50:00,7.049,7.116,6.93,6.997,1300000.0
2005-03-31 10:55:00,7.03,7.115,6.926,6.937,1650000.0
2005-03-31 11:00:00,7.005,7.104,6.953,7.099,1700000.0
2005-03-31 11:05:00,7.029,7.106,6.933,7.095,800000.0
2005-03-31 11:15:00,6.97,7.138,6.943,7.124,2150000.0
2005-03-31 11:20:00,7.124,7.186,6.976,7.101,1850000.0
2005-03-31 11:30:00,7.118,7.161,7.033,7.088,1550000.0
2005-03-31 11:35:00,7.063,7.17,6.975,7.096,1350000.0
2005-03-31 11:40:00,6.991,7.126,6.991,7.119,700000.0
2005-03-31 11:45:00,7.122,7.18,7.04,7.063,400000.0
2005-03-31 11:50:00,7.092,7.173,7.022,7.062,1200000.0
2005-03-31 11:55:00,7.086,7.178,7.05,7.164,1050000.0
2005-03-31 12:00:00,7.154,7.207,7.004,7.07,1450000.0
2005-03-31 12:05:00,7.1,7.156,7.001,7.147,1150000.0
2005-03-31 12:10:00,7.113,7.148,7.024,7.115,1100000.0
2005-03-31 12:15:00,7.091,7.173,7.013,7.041,1300000.0
2005-03-31 12:20:00,7.078,7.151,7.028,7.106,900000.0
2005-03-31 12:25:00,7.148,7.175,6.992,7.116,1400000.0
2005-03-31 12:30:00,7.057,7.203,7.009,7.015,2000000.0
2005-03-31 12:35:00,7.119,7.164,7.004,7.117,900000.0
2005-03-31 12:40:00,7.096,7.177,7.029,7.056,1850000.0
2005-03-31 12:45:00,7.089,7.192,7.02,7.081,2250000.0
2005-03-31 12:50:00,7.116,7.186,6.997,7.155,1900000.0
2005-03-31 12:55:00,7.149,7.183,7.039,7.039,850000.0
2005-03-31 13:00:00,7.051,7.179,7.031,7.041,1700000.0
2005-03-31 13:05:00,7.153,7.194,6.998,7.062,950000.0
2005-03-31 13:10:00,7.171,7.171,7.023,7.139,800000.0
2005-03-31 13:15:00,7.142,7.189,7.029,7.059,1150000.0
2005-03-31 13:20:00,7.15,7.194,7.068,7.088,450000.0
2005-03-31 13:25:00,7.156,7.176,7.036,7.083,750000.0
2005-03-31 13:30:00,7.104,7.204,7.056,7.056,500000.0
2005-03-31 13:35:00,7.097,7.191,6.996,7.106,1700000.0
2005-03-31 13:40:00,7.106,7.202,6.996,7.086,1550000.0
2005-03-31 13:45:00,7.051,7.151,7.025,7.136,400000.0
2005-03-31 13:50:00,7.162,7.162,7.038,7.139,350000.0
2005-03-31 13:55:00,7.029,7.165,7.029,7.083,650000.0
2005-03-31 14:00:00,7.115,7.161,7.02,7.161,1450000.0
2005-03-31 14:05:00,7.052,7.198,7.052,7.13,800000.0
2005-03-31 14:15:00,7.075,7.212,7.061,7.123,450000.0
2005-03-31 14:20:00,7.052,7.16,7.003,7.139,1600000.0
2005-03-31 14:25:00,7.074,7.162,7.074,7.085,350000.0
2005-03-31 14:30:00,7.104,7.197,7.016,7.068,1750000.0
2005-03-31 14:35:00,7.122,7.158,7.019,7.043,1650000.0
2005-03-31 14:40:00,7.083,7.187,7.015,7.156,1850000.0
2005-03-31 14:45:00,7.115,7.165,7.0,7.001,2000000.0
2005-03-31 14:50:00,7.072,7.169,7.025,7.064,1700000.0
2005-03-31 14:55:00,7.104,7.209,7.013,7.183,2400000.0
2005-03-31 15:00:00,7.042,7.164,7.026,7.164,1400000.0
2005-03-31 15:05:00,7.046,7.214,7.046,7.103,950000.0
2005-03-31 15:10:00,7.092,7.199,7.039,7.039,500000.0
2005-03-31 15:15:00,7.03,7.16,6.997,7.108,1150000.0
2005-03-31 15:20:00,7.089,7.182,7.039,7.131,2150000.0
2005-03-31 15:25:00,7.159,7.167,7.015,7.142,2100000.0
2005-03-31 15:30:00,7.115,7.163,7.011,7.011,2200000.0
2005-03-31 15:35:00,7.066,7.165,7.039,7.15,2150000.0
2005-03-31 15:40:00,7.032,7.157,7.0,7.128,2000000.0
2005-03-31 15:45:00,7.129,7.165,6.993,7.138,2100000.0
2005-03-31 15:50:00,7.041,7.133,6.988,7.115,2200000.0
2005-03-31 15:55:00,6.997,7.162,6.953,7.064,2350000.0
2005-03-31 16:00:00,7.137,7.189,6.983,7.096,2450000.0
2005-03-31 16:05:00,7.026,7.169,7.005,7.148,2150000.0
2005-03-31 16:10:00,7.126,7.169,6.994,7.062,2300000.0
2005-03-31 16:15:00,7.153,7.189,7.016,7.132,2050000.0
2005-03-31 16:20:00,7.168,7.168,7.009,7.16,2450000.0
2005-03-31 16:25:00,7.144,7.198,7.022,7.072,2100000.0
2005-03-31 16:30:00,7.068,7.175,7.015,7.16,2050000.0
2005-03-31 16:35:00,7.067,7.177,7.005,7.158,2450000.0
2005-03-31 16:40:00,7.059,7.167,7.017,7.017,1600000.0
2005-03-31 16:45:00,7.037,7.164,6.988,7.031,2300000.0
2005-03-31 16:50:00,7.118,7.205,7.025,7.049,2100000.0
2005-03-31 16:55:00,7.125,7.158,7.019,7.06,2250000.0
2005-03-31 17:00:00,7.168,7.168,6.998,7.1,2100000.0
2005-03-31 17:05:00,7.162,7.171,7.005,7.059,2150000.0
2005-03-31 17:10:00,7.109,7.16,7.011,7.109,2150000.0
2005-03-31 17:15:00,7.028,7.168,6.999,7.124,2050000.0
2005-03-31 17:20:00,7.086,7.152,6.982,7.032,2200000.0
2005-03-31 17:25:00,7.104,7.136,6.999,7.123,2300000.0
2005-03-31 17:30:00,7.01,7.189,6.963,7.111,2300000.0
2005-03-31 17:35:00,7.078,7.136,6.974,7.034,2250000.0
2005-03-31 17:40:00,7.022,7.148,6.999,7.102,1700000.0
2005-03-31 17:45:00,7.052,7.181,7.006,7.104,2250000.0
2005-03-31 17:50:00,7.124,7.18,7.007,7.141,2300000.0
2005-03-31 17:55:00,7.044,7.141,6.987,7.131,1500000.0
2005-03-31 18:00:00,7.093,7.147,7.008,7.071,1050000.0
2005-03-31 18:05:00,7.083,7.173,7.003,7.129,2350000.0
2005-03-31 18:10:00,7.07,7.153,6.978,7.116,2600000.0
2005-03-31 18:15:00,7.153,7.154,7.006,7.109,1300000.0
2005-03-31 18:20:00,7.05,7.157,7.006,7.149,2150000.0
2005-03-31 18:25:00,7.072,7.17,6.983,7.128,2250000.0
2005-03-31 18:30:00,7.105,7.145,7.011,7.133,1200000.0
2005-03-31 18:35:00,7.057,7.142,6.998,7.117,2250000.0
2005-03-31 18:40:00,7.135,7.157,6.998,7.073,2300000.0
2005-03-31 18:45:00,7.038,7.153,7.001,7.145,1200000.0
2005-03-31 18:50:00,7.149,7.154,7.024,7.094,2200000.0
2005-03-31 18:55:00,7.033,7.164,7.007,7.106,1350000.0
2005-03-31 19:00:00,7.068,7.147,7.002,7.138,1750000.0
2005-03-31 19:05:00,6.988,7.145,6.988,7.064,2150000.0
2005-03-31 19:10:00,7.118,7.166,7.026,7.138,1550000.0
2005-03-31 19:15:00,7.157,7.185,7.01,7.042,2000000.0
2005-03-31 19:20:00,7.109,7.178,7.028,7.103,2250000.0
2005-03-31 19:25:00,7.141,7.166,7.007,7.166,1750000.0
2005-03-31 19:30:00,7.161,7.183,7.015,7.12,2400000.0
2005-03-31 19:35:00,7.065,7.154,7.006,7.138,1350000.0
2005-03-31 19:40:00,7.051,7.153,6.977,7.057,1950000.0
2005-03-31 19:45:00,7.042,7.153,7.008,7.106,2050000.0
2005-03-31 19:50:00,7.053,7.143,7.018,7.026,1850000.0
2005-03-31 19:55:00,7.036,7.207,6.987,7.131,2650000.0
2005-03-31 20:00:00,7.111,7.152,6.995,6.995,1100000.0
2005-03-31 20:05:00,7.133,7.155,7.011,7.087,1750000.0
2005-03-31 20:10:00,7.074,7.17,7.025,7.065,1350000.0
2005-03-31 20:15:00,7.115,7.155,7.002,7.054,1250000.0
2005-03-31 20:20:00,7.126,7.139,7.003,7.107,2350000.0
2005-03-31 20:25:00,7.115,7.139,6.993,7.106,2050000.0
2005-03-31 20:30:00,7.002,7.167,6.971,7.136,1250000.0
2005-03-31 20:35:00,7.085,7.085,6.98,7.017,450000.0
2005-03-31 20:40:00,7.11,7.11,6.997,6.997,450000.0
2005-03-31 21:00:00,6.953,7.101,6.953,7.052,1100000.0
2005-03-31 21:05:00,6.978,7.065,6.978,6.983,400000.0
2005-03-31 21:20:00,7.099,7.137,6.993,7.041,500000.0
2005-03-31 21:35:00,7.111,7.141,7.013,7.087,400000.0
2005-03-31 21:40:00,7.026,7.101,6.966,7.005,900000.0
2005-03-31 21:45:00,7.044,7.08,6.987,7.08,350000.0
2005-03-31 21:50:00,7.083,7.083,6.982,7.023,200000.0
2005-03-31 22:05:00,7.095,7.111,7.011,7.043,500000.0
2005-03-31 22:20:00,7.095,7.095,7.003,7.039,200000.0
2005-03-31 22:25:00,7.077,7.097,7.016,7.082,450000.0
2005-03-31 22:30:00,7.041,7.137,6.98,7.073,800000.0
2005-03-31 22:35:00,7.047,7.137,6.994,7.137,500000.0
2005-03-31 22:50:00,7.083,7.099,6.955,7.086,1750000.0
2005-03-31 22:55:00,7.037,7.123,6.992,7.123,650000.0
2005-03-31 23:00:00,7.078,7.12,6.94,7.031,1250000.0
2005-03-31 23:05:00,6.979,7.091,6.979,7.015,350000.0
2005-03-31 23:10:00,7.096,7.096,7.012,7.044,200000.0
2005-03-31 23:15:00,7.075,7.075,6.983,7.019,200000.0
2005-03-31 23:35:00,7.064,7.074,6.964,7.062,750000.0
2005-04-01 00:00:00,7.12,7.18,6.92,6.999,400000.0
2005-04-01 00:10:00,7.064,7.064,6.98,7.014,200000.0
2005-04-01 00:15:00,7.065,7.065,6.973,7.009,200000.0
2005-04-01 00:35:00,7.053,7.053,6.954,6.993,200000.0
2005-04-01 01:25:00,7.105,7.105,7.071,7.071,300000.0
2005-04-01 01:55:00,7.062,7.062,6.957,6.996,200000.0
2005-04-01 02:00:00,7.063,7.181,6.986,6.998,750000.0
2005-04-01 02:05:00,6.977,7.038,6.977,6.991,250000.0
2005-04-01 02:10:00,7.087,7.087,6.98,7.018,200000.0
2005-04-01 02:15:00,7.074,7.145,6.943,6.984,2300000.0
2005-04-01 02:20:00,7.071,7.113,6.964,7.049,1300000.0
2005-04-01 02:25:00,7.056,7.097,6.99,7.056,400000.0
2005-04-01 02:30:00,6.998,7.115,6.998,7.115,100000.0
2005-04-01 02:35:00,7.016,7.072,7.013,7.068,400000.0
2005-04-01 02:40:00,7.077,7.108,6.965,7.074,1050000.0
2005-04-01 02:45:00,7.068,7.077,6.966,6.996,500000.0
2005-04-01 02:50:00,7.072,7.113,6.98,6.98,900000.0
2005-04-01 02:55:00,6.998,7.124,6.966,7.067,2050000.0
2005-04-01 03:00:00,7.005,7.061,6.978,7.015,450000.0
2005-04-01 03:05:00,7.066,7.082,6.979,7.012,1000000.0
2005-04-01 03:10:00,7.061,7.092,6.972,7.066,850000.0
2005-04-01 03:15:00,7.075,7.103,6.984,6.984,900000.0
2005-04-01 03:20:00,7.09,7.133,6.947,6.991,1150000.0
2005-04-01 03:25:00,7.113,7.138,7.01,7.076,700000.0
2005-04-01 03:30:00,7.077,7.112,6.989,6.993,500000.0
2005-04-01 03:35:00,7.067,7.096,6.97,7.009,1150000.0
2005-04-01 03:40:00,7.061,7.113,6.948,7.024,1050000.0
2005-04-01 03:45:00,7.081,7.102,6.938,7.057,1300000.0
2005-04-01 03:50:00,7.072,7.134,6.994,7.053,1250000.0
2005-04-01 03:55:00,7.05,7.079,6.956,7.054,850000.0
2005-04-01 04:00:00,7.1,7.128,6.966,7.088,1600000.0
2005-04-01 04:05:00,6.975,7.104,6.965,7.104,800000.0
2005-04-01 04:10:00,7.077,7.104,6.975,7.075,1150000.0
2005-04-01 04:15:00,7.047,7.097,6.968,7.007,750000.0
2005-04-01 04:20:00,7.061,7.096,6.983,7.07,800000.0
2005-04-01 04:25:00,6.963,7.005,6.963,7.005,100000.0
2005-04-01 04:30:00,7.078,7.108,6.962,7.051,2000000.0
2005-04-01 04:35:00,7.101,7.134,6.963,7.06,2100000.0
2005-04-01 04:40:00,7.018,7.12,6.904,7.12,2600000.0
2005-04-01 04:45:00,7.004,7.104,6.971,7.1,2150000.0
2005-04-01 04:50:00,7.067,7.081,6.956,7.009,750000.0
2005-04-01 05:00:00,7.07,7.07,6.951,7.059,500000.0
2005-04-01 05:05:00,7.065,7.065,6.973,7.009,200000.0
2005-04-01 05:10:00,7.043,7.133,6.955,7.013,1500000.0
2005-04-01 05:15:00,7.003,7.096,6.963,6.99,550000.0
2005-04-01 05:20:00,7.106,7.107,6.987,7.084,650000.0
2005-04-01 05:25:00,7.035,7.102,6.973,7.009,900000.0
2005-04-01 05:30:00,7.079,7.079,6.986,7.057,700000.0
2005-04-01 05:40:00,7.069,7.111,6.963,7.1,1850000.0
2005-04-01 05:45:00,7.082,7.095,6.969,6.995,950000.0
2005-04-01 05:50:00,7.083,7.141,6.957,7.08,1600000.0
2005-04-01 05:55:00,7.066,7.103,6.953,6.991,1800000.0
2005-04-01 06:00:00,7.047,7.104,6.979,7.002,550000.0
2005-04-01 06:05:00,7.07,7.121,6.975,7.023,450000.0
2005-04-01 06:10:00,7.018,7.069,6.963,7.014,850000.0
2005-04-01 06:15:00,7.068,7.104,6.961,7.104,1650000.0
2005-04-01 06:20:00,6.994,7.121,6.982,7.001,1500000.0
2005-04-01 06:25:00,6.992,7.108,6.975,7.01,1350000.0
2005-04-01 06:30:00,6.991,7.096,6.991,7.068,150000.0
2005-04-01 06:40:00,7.067,7.113,6.98,7.01,1200000.0
2005-04-01 06:45:00,7.099,7.099,6.982,6.982,200000.0
2005-04-01 06:50:00,7.061,7.085,6.939,7.057,1100000.0
2005-04-01 06:55:00,7.068,7.158,6.947,6.988,2600000.0
2005-04-01 07:00:00,6.993,7.097,6.968,7.018,1500000.0
2005-04-01 07:05:00,7.066,7.093,6.978,7.093,850000.0
2005-04-01 07:10:00,7.018,7.072,7.016,7.054,350000.0
2005-04-01 07:15:00,7.067,7.117,6.947,6.997,1650000.0
2005-04-01 07:20:00,7.001,7.123,6.991,7.064,1500000.0
2005-04-01 07:25:00,7.117,7.117,6.98,7.079,750000.0
2005-04-01 07:30:00,7.072,7.121,6.953,7.086,1500000.0
2005-04-01 07:35:00,7.038,7.116,7.019,7.107,850000.0
2005-04-01 07:40:00,7.104,7.106,6.948,7.023,800000.0
2005-04-01 07:45:00,7.113,7.132,6.956,7.057,1150000.0
2005-04-01 07:50:00,7.03,7.124,6.961,7.013,2150000.0
2005-04-01 07:55:00,7.09,7.146,6.99,7.042,2450000.0
2005-04-01 08:00:00,6.985,7.127,6.985,6.985,2450000.0
2005-04-01 08:05:00,7.038,7.13,6.989,7.048,1450000.0
2005-04-01 08:10:00,7.089,7.122,6.986,7.011,1350000.0
2005-04-01 08:15:00,7.053,7.118,6.974,7.067,1950000.0
2005-04-01 08:20:00,7.127,7.127,6.977,7.084,1950000.0
2005-04-01 08:25:00,6.998,7.145,6.993,7.102,2250000.0
2005-04-01 08:30:00,7.093,7.134,6.975,7.091,1550000.0
2005-04-01 08:35:00,7.043,7.168,6.954,7.064,1400000.0
2005-04-01 08:40:00,7.089,7.141,7.038,7.1,800000.0
2005-04-01 08:45:00,7.096,7.145,6.998,7.063,1400000.0
2005-04-01 08:50:00,7.078,7.143,7.001,7.114,1200000.0
2005-04-01 08:55:00,7.124,7.15,7.002,7.077,1200000.0
2005-04-01 09:00:00,7.08,7.148,7.015,7.015,550000.0
2005-04-01 09:05:00,7.063,7.164,6.991,7.1,1650000.0
2005-04-01 09:10:00,7.104,7.161,6.978,7.037,1500000.0
2005-04-01 09:15:00,7.042,7.147,7.006,7.096,1100000.0
2005-04-01 09:20:00,7.044,7.145,6.99,7.063,2400000.0
2005-04-01 09:25:00,7.139,7.173,7.007,7.139,1900000.0
2005-04-01 09:30:00,7.096,7.145,7.005,7.142,1200000.0
2005-04-01 09:35:00,7.019,7.211,7.002,7.158,2200000.0
2005-04-01 09:40:00,7.02,7.128,6.982,7.047,950000.0
2005-04-01 09:50:00,7.139,7.139,7.003,7.095,400000.0
2005-04-01 09:55:00,7.111,7.15,6.979,7.108,2150000.0
2005-04-01 10:00:00,7.098,7.123,7.028,7.056,400000.0
2005-04-01 10:05:00,7.062,7.148,6.995,7.148,450000.0
2005-04-01 10:20:00,7.042,7.164,6.969,7.114,2300000.0
2005-04-01 10:25:00,7.073,7.113,6.968,7.081,1700000.0
2005-04-01 10:30:00,7.126,7.137,7.001,7.088,500000.0
2005-04-01 10:35:00,7.028,7.131,6.978,7.1,1300000.0
2005-04-01 10:40:00,7.056,7.147,6.947,7.001,1150000.0
2005-04-01 10:45:00,7.028,7.121,6.98,6.998,1050000.0
2005-04-01 10:50:00,7.09,7.162,6.959,7.047,2800000.0
2005-04-01 10:55:00,7.083,7.136,6.949,6.984,2000000.0
2005-04-01 11:00:00,6.987,7.131,6.981,7.061,900000.0
2005-04-01 11:10:00,7.122,7.176,7.044,7.108,550000.0
2005-04-01 11:15:00,7.015,7.14,6.99,7.136,1300000.0
2005-04-01 11:25:00,7.106,7.14,7.02,7.136,900000.0
2005-04-01 11:30:00,7.123,7.131,6.998,7.065,1300000.0
2005-04-01 11:35:00,7.072,7.113,6.941,7.059,1800000.0
2005-04-01 11:40:00,6.962,7.106,6.938,7.046,1150000.0
2005-04-01 11:45:00,7.035,7.101,6.948,7.056,500000.0
2005-04-01 11:55:00,7.039,7.104,7.027,7.031,350000.0
2005-04-01 12:00:00,6.984,7.099,6.975,6.991,900000.0
2005-04-01 12:05:00,7.092,7.106,6.983,7.102,800000.0
2005-04-01 12:10:00,7.029,7.119,6.978,7.011,1250000.0
2005-04-01 12:15:00,7.081,7.112,6.958,6.982,850000.0
2005-04-01 12:20:00,7.102,7.105,6.971,6.982,800000.0
2005-04-01 12:25:00,7.061,7.091,6.974,7.07,550000.0
2005-04-01 12:30:00,7.064,7.1,6.964,6.995,900000.0
2005-04-01 12:40:00,7.032,7.081,6.932,6.962,950000.0
2005-04-01 12:45:00,7.023,7.098,6.963,7.018,400000.0
2005-04-01 12:55:00,7.058,7.135,6.962,7.074,1250000.0
2005-04-01 13:00:00,6.983,7.081,6.957,6.957,1250000.0
2005-04-01 13:05:00,7.088,7.097,6.961,6.981,900000.0
2005-04-01 13:15:00,7.011,7.094,6.929,6.972,1250000.0
2005-04-01 13:25:00,7.082,7.119,6.927,7.03,1650000.0
2005-04-01 13:30:00,7.09,7.09,6.948,7.039,900000.0
2005-04-01 13:40:00,6.966,7.075,6.948,7.075,400000.0
2005-04-01 13:45:00,7.044,7.047,6.942,7.032,400000.0
2005-04-01 13:50:00,7.08,7.08,6.961,6.961,350000.0
2005-04-01 13:55:00,7.067,7.089,6.948,7.013,1000000.0
2005-04-01 14:05:00,7.05,7.089,6.92,6.987,950000.0
2005-04-01 14:10:00,6.957,7.067,6.931,7.017,850000.0
2005-04-01 14:15:00,6.958,7.099,6.958,7.091,900000.0
2005-04-01 14:20:00,7.055,7.086,6.942,7.086,450000.0
2005-04-01 14:25:00,7.009,7.091,7.002,7.047,750000.0
2005-04-01 14:35:00,7.071,7.096,6.985,7.096,750000.0
2005-04-01 14:40:00,6.986,7.093,6.977,7.054,550000.0
2005-04-01 14:45:00,7.063,7.093,6.974,7.065,350000.0
2005-04-01 14:50:00,6.98,7.052,6.949,7.028,400000.0
2005-04-01 14:55:00,7.113,7.118,6.99,7.059,850000.0
2005-04-01 15:00:00,7.008,7.117,6.969,6.981,550000.0
2005-04-01 15:10:00,6.988,7.081,6.935,7.054,500000.0
2005-04-01 15:15:00,6.963,7.087,6.958,7.035,400000.0
2005-04-01 15:20:00,7.021,7.11,6.982,7.092,2050000.0
2005-04-01 15:25:00,7.076,7.076,6.916,6.937,1950000.0
2005-04-01 15:30:00,7.025,7.11,6.934,6.934,2200000.0
2005-04-01 15:35:00,7.02,7.128,6.924,7.033,2200000.0
2005-04-01 15:40:00,6.962,7.097,6.938,7.078,2000000.0
2005-04-01 15:45:00,7.077,7.105,6.925,7.105,2100000.0
2005-04-01 15:50:00,6.993,7.11,6.946,7.092,2200000.0
2005-04-01 15:55:00,6.955,7.131,6.933,6.994,2350000.0
2005-04-01 16:00:00,7.04,7.089,6.906,7.015,2450000.0
2005-04-01 16:05:00,7.064,7.077,6.919,7.049,2300000.0
2005-04-01 16:10:00,7.031,7.081,6.896,6.974,2300000.0
2005-04-01 16:15:00,7.017,7.063,6.906,7.035,2150000.0
2005-04-01 16:20:00,7.057,7.087,6.908,7.068,2450000.0
2005-04-01 16:25:00,7.043,7.076,6.913,7.026,2100000.0
2005-04-01 16:30:00,6.934,7.062,6.913,7.059,2000000.0
2005-04-01 16:35:00,6.962,7.066,6.897,7.043,2450000.0
2005-04-01 16:40:00,7.062,7.097,6.937,6.952,2000000.0
2005-04-01 16:45:00,6.929,7.089,6.929,6.953,2300000.0
2005-04-01 16:50:00,7.029,7.073,6.915,6.925,1700000.0
2005-04-01 16:55:00,7.035,7.069,6.927,6.966,2150000.0
2005-04-01 17:00:00,7.042,7.057,6.911,6.988,2100000.0
2005-04-01 17:05:00,7.032,7.073,6.866,6.939,2150000.0
2005-04-01 17:10:00,6.968,7.013,6.826,6.966,2150000.0
2005-04-01 17:15:00,6.888,7.067,6.852,6.945,2050000.0
2005-04-01 17:20:00,6.913,6.963,6.807,6.832,2200000.0
2005-04-01 17:25:00,6.906,6.97,6.78,6.928,2300000.0
2005-04-01 17:30:00,6.779,6.959,6.771,6.926,2300000.0
2005-04-01 17:35:00,6.887,6.954,6.779,6.834,2250000.0
2005-04-01 17:40:00,6.821,7.003,6.797,6.933,2400000.0
2005-04-01 17:45:00,6.867,6.989,6.832,6.921,2100000.0
2005-04-01 17:50:00,6.933,7.008,6.829,6.971,2300000.0
2005-04-01 17:55:00,6.871,6.991,6.83,6.961,1950000.0
2005-04-01 18:00:00,6.843,6.96,6.812,6.899,1650000.0
2005-04-01 18:05:00,6.866,6.966,6.789,6.865,1350000.0
2005-04-01 18:10:00,6.859,6.989,6.804,6.904,3600000.0
2005-04-01 18:15:00,6.869,7.003,6.84,6.943,3050000.0
2005-04-01 18:20:00,6.903,7.0,6.831,6.989,1550000.0
2005-04-01 18:25:00,6.899,6.988,6.854,6.987,2150000.0
2005-04-01 18:30:00,6.943,6.998,6.835,6.998,1950000.0
2005-04-01 18:35:00,6.914,7.011,6.857,6.969,1300000.0
2005-04-01 18:40:00,6.958,7.009,6.844,6.922,1700000.0
2005-04-01 18:45:00,6.885,7.008,6.853,6.893,1800000.0
2005-04-01 18:50:00,6.905,6.995,6.854,6.953,2100000.0
2005-04-01 18:55:00,6.887,7.002,6.87,6.937,1950000.0
2005-04-01 19:00:00,6.918,6.995,6.842,6.872,1600000.0
2005-04-01 19:05:00,6.955,7.007,6.823,6.925,2550000.0
2005-04-01 19:10:00,6.892,6.992,6.842,6.96,2050000.0
2005-04-01 19:15:00,6.92,7.039,6.841,6.938,2700000.0
2005-04-01 19:20:00,6.974,7.012,6.842,6.905,2350000.0
2005-04-01 19:25:00,6.912,6.998,6.819,6.86,1600000.0
2005-04-01 19:30:00,6.983,6.989,6.836,6.883,2400000.0
2005-04-01 19:35:00,6.907,7.003,6.861,6.868,1100000.0
2005-04-01 19:40:00,6.868,7.002,6.823,6.894,1500000.0
2005-04-01 19:45:00,6.9,7.012,6.86,6.939,2200000.0
2005-04-01 19:50:00,6.936,6.998,6.829,6.983,1550000.0
2005-04-01 19:55:00,6.837,6.976,6.822,6.901,1650000.0
2005-04-01 20:00:00,6.945,6.994,6.822,6.839,1600000.0
2005-04-01 20:05:00,6.964,6.992,6.829,6.973,1950000.0
2005-04-01 20:10:00,6.938,7.002,6.84,6.909,2200000.0
2005-04-01 20:15:00,6.932,7.009,6.818,6.877,2100000.0
2005-04-01 20:20:00,6.906,6.968,6.815,6.915,2100000.0
2005-04-01 20:25:00,6.86,6.993,6.814,6.891,2100000.0
2005-04-01 20:30:00,6.947,6.968,6.802,6.96,750000.0
2005-04-01 20:35:00,6.89,6.958,6.846,6.883,500000.0
2005-04-01 20:45:00,6.921,6.921,6.822,6.858,250000.0
2005-04-01 21:00:00,6.906,6.906,6.805,6.844,200000.0
2005-04-01 21:30:00,6.848,6.912,6.848,6.912,150000.0
2005-04-01 21:55:00,6.904,6.904,6.804,6.844,200000.0
2005-04-01 22:05:00,6.905,6.905,6.813,6.849,200000.0
2005-04-01 22:25:00,6.914,6.914,6.831,6.863,200000.0
2005-04-01 22:50:00,6.926,6.926,6.842,6.874,200000.0
2005-04-01 23:00:00,6.935,6.935,6.826,6.88,650000.0
2005-04-03 23:10:00,6.956,6.956,6.893,6.933,200000.0
2005-04-04 00:00:00,6.99,7.01,6.89,7.01,200000.0
2005-04-04 00:10:00,7.004,7.004,6.921,6.954,200000.0
2005-04-04 00:15:00,6.996,6.996,6.895,6.935,200000.0
2005-04-04 00:20:00,6.981,6.983,6.981,6.983,100000.0
2005-04-04 00:45:00,7.06,7.069,6.974,7.011,450000.0
2005-04-04 00:50:00,7.033,7.033,6.932,6.973,200000.0
2005-04-04 01:00:00,6.988,7.006,6.85,6.892,1750000.0
2005-04-04 01:05:00,6.813,6.918,6.813,6.882,250000.0
2005-04-04 01:10:00,6.935,6.935,6.843,6.879,200000.0
2005-04-04 01:15:00,6.884,6.959,6.825,6.908,1350000.0
2005-04-04 01:25:00,6.848,6.975,6.809,6.929,600000.0
2005-04-04 01:30:00,6.937,6.959,6.84,6.874,500000.0
2005-04-04 01:35:00,6.937,6.937,6.853,6.885,200000.0
2005-04-04 01:40:00,6.904,6.95,6.832,6.854,350000.0
2005-04-04 01:45:00,6.945,6.945,6.861,6.893,200000.0
2005-04-04 01:50:00,6.927,6.939,6.781,6.812,900000.0
2005-04-04 01:55:00,6.961,6.975,6.859,6.975,400000.0
2005-04-04 02:00:00,6.935,7.034,6.843,6.922,1400000.0
2005-04-04 02:05:00,6.934,6.971,6.832,6.935,550000.0
2005-04-04 02:10:00,6.885,6.974,6.821,6.821,1400000.0
2005-04-04 02:15:00,6.898,6.926,6.827,6.926,300000.0
2005-04-04 02:20:00,6.936,6.936,6.829,6.933,1050000.0
2005-04-04 02:25:00,6.908,6.978,6.821,6.821,1700000.0
2005-04-04 02:30:00,6.895,6.928,6.745,6.896,1950000.0
2005-04-04 02:35:00,6.915,6.928,6.823,6.928,600000.0
2005-04-04 02:40:00,6.887,6.955,6.833,6.955,600000.0
2005-04-04 02:45:00,6.919,6.97,6.836,6.97,1050000.0
2005-04-04 02:50:00,6.922,6.996,6.821,6.957,2150000.0
2005-04-04 02:55:00,6.924,6.924,6.824,6.864,200000.0
2005-04-04 03:00:00,6.92,6.968,6.83,6.83,400000.0
2005-04-04 03:05:00,6.923,6.923,6.823,6.863,200000.0
2005-04-04 03:10:00,6.933,6.956,6.836,6.929,850000.0
2005-04-04 03:15:00,6.925,6.925,6.833,6.869,200000.0
2005-04-04 03:20:00,6.951,6.988,6.84,6.897,850000.0
2005-04-04 03:25:00,6.884,6.989,6.839,6.925,650000.0
2005-04-04 03:30:00,6.867,6.966,6.837,6.934,1250000.0
2005-04-04 03:35:00,6.856,6.958,6.828,6.886,500000.0
2005-04-04 03:40:00,6.935,6.935,6.843,6.879,200000.0
2005-04-04 03:45:00,6.95,6.97,6.8,6.831,1350000.0
2005-04-04 03:50:00,6.923,6.959,6.814,6.928,1100000.0
2005-04-04 03:55:00,6.928,6.957,6.803,6.91,600000.0
2005-04-04 04:15:00,6.892,6.892,6.782,6.818,200000.0
2005-04-04 04:20:00,6.758,6.866,6.758,6.797,650000.0
2005-04-04 04:25:00,6.878,6.888,6.771,6.888,250000.0
2005-04-04 04:30:00,6.887,6.887,6.807,6.842,200000.0
2005-04-04 04:35:00,6.906,6.906,6.833,6.906,250000.0
2005-04-04 04:50:00,6.816,6.907,6.794,6.884,300000.0
2005-04-04 04:55:00,6.893,6.893,6.833,6.833,100000.0
2005-04-04 05:05:00,6.961,6.984,6.819,6.821,900000.0
2005-04-04 05:10:00,6.815,6.956,6.815,6.885,300000.0
2005-04-04 05:25:00,6.833,6.974,6.833,6.974,100000.0
2005-04-04 05:40:00,6.93,6.986,6.832,6.932,1000000.0
2005-04-04 05:45:00,6.925,6.99,6.833,6.894,850000.0
2005-04-04 05:50:00,6.924,6.967,6.836,6.936,900000.0
2005-04-04 06:00:00,6.95,6.998,6.815,6.872,1150000.0
2005-04-04 06:05:00,6.934,6.946,6.83,6.933,400000.0
2005-04-04 06:10:00,6.938,6.984,6.856,6.886,1050000.0
2005-04-04 06:20:00,6.863,6.967,6.777,6.936,1000000.0
2005-04-04 06:25:00,6.921,6.968,6.815,6.915,1100000.0
2005-04-04 06:30:00,6.923,6.962,6.825,6.934,1850000.0
2005-04-04 06:35:00,6.971,7.016,6.816,6.936,1400000.0
2005-04-04 06:40:00,6.963,6.963,6.924,6.924,300000.0
2005-04-04 06:45:00,6.955,6.955,6.828,6.866,400000.0
2005-04-04 06:50:00,6.973,6.973,6.838,6.933,650000.0
2005-04-04 06:55:00,6.925,6.925,6.833,6.869,200000.0
2005-04-04 07:05:00,6.923,6.969,6.829,6.909,750000.0
2005-04-04 07:10:00,6.905,6.957,6.821,6.903,1850000.0
2005-04-04 07:15:00,6.863,6.958,6.849,6.855,1150000.0
2005-04-04 07:20:00,6.949,6.978,6.822,6.865,1000000.0
2005-04-04 07:25:00,6.837,6.923,6.792,6.855,750000.0
2005-04-04 07:30:00,6.876,6.958,6.835,6.928,600000.0
2005-04-04 07:35:00,6.922,6.946,6.85,6.946,350000.0
2005-04-04 07:45:00,6.868,6.973,6.824,6.908,1100000.0
2005-04-04 07:50:00,6.844,6.976,6.833,6.895,1700000.0
2005-04-04 07:55:00,6.929,6.929,6.766,6.862,1150000.0
2005-04-04 08:00:00,6.936,6.959,6.797,6.799,1200000.0
2005-04-04 08:05:00,6.848,6.95,6.79,6.837,2600000.0
2005-04-04 08:10:00,6.902,6.928,6.798,6.822,1500000.0
2005-04-04 08:15:00,6.934,6.974,6.821,6.859,1650000.0
2005-04-04 08:20:00,6.832,6.941,6.802,6.838,1450000.0
2005-04-04 08:25:00,6.915,6.938,6.798,6.901,1200000.0
2005-04-04 08:30:00,6.904,6.924,6.773,6.822,1200000.0
2005-04-04 08:35:00,6.809,6.928,6.809,6.849,600000.0
2005-04-04 08:40:00,6.908,6.932,6.865,6.914,700000.0
2005-04-04 08:45:00,6.949,6.951,6.811,6.899,950000.0
2005-04-04 08:50:00,6.917,6.96,6.801,6.869,1550000.0
2005-04-04 09:00:00,6.809,6.946,6.809,6.833,850000.0
2005-04-04 09:05:00,6.893,6.96,6.821,6.821,950000.0
2005-04-04 09:10:00,6.933,6.952,6.778,6.938,1350000.0
2005-04-04 09:15:00,6.863,6.972,6.828,6.944,1350000.0
2005-04-04 09:20:00,6.893,6.974,6.805,6.862,1850000.0
2005-04-04 09:25:00,6.952,6.974,6.787,6.827,1050000.0
2005-04-04 09:30:00,6.894,6.953,6.808,6.925,1400000.0
2005-04-04 09:35:00,6.914,6.958,6.794,6.924,1350000.0
2005-04-04 09:40:00,6.897,6.956,6.808,6.873,1400000.0
2005-04-04 09:45:00,6.925,6.96,6.791,6.835,2050000.0
2005-04-04 09:50:00,6.929,6.929,6.809,6.818,750000.0
2005-04-04 10:00:00,6.907,6.943,6.831,6.876,800000.0
2005-04-04 10:05:00,6.827,6.96,6.796,6.96,1550000.0
2005-04-04 10:10:00,6.953,6.976,6.817,6.83,1350000.0
2005-04-04 10:15:00,6.963,7.008,6.792,6.877,1550000.0
2005-04-04 10:20:00,6.852,6.961,6.796,6.95,1850000.0
2005-04-04 10:25:00,6.848,6.997,6.808,6.921,2750000.0
2005-04-04 10:30:00,6.924,6.961,6.84,6.961,400000.0
2005-04-04 10:40:00,6.913,6.964,6.819,6.926,900000.0
2005-04-04 10:45:00,6.908,6.953,6.809,6.809,750000.0
2005-04-04 10:50:00,6.903,6.985,6.795,6.908,900000.0
2005-04-04 10:55:00,6.91,6.951,6.781,6.889,800000.0
2005-04-04 11:00:00,6.883,6.967,6.819,6.955,1800000.0
2005-04-04 11:05:00,6.821,6.994,6.821,6.923,2200000.0
2005-04-04 11:15:00,6.832,6.94,6.772,6.935,1800000.0
2005-04-04 11:20:00,6.909,6.944,6.806,6.912,850000.0
2005-04-04 11:25:00,6.843,6.974,6.821,6.885,850000.0
2005-04-04 11:30:00,6.939,6.943,6.827,6.908,1100000.0
2005-04-04 11:35:00,6.846,6.948,6.809,6.926,800000.0
2005-04-04 11:40:00,6.866,6.964,6.821,6.868,750000.0
2005-04-04 11:45:00,6.907,6.956,6.834,6.883,750000.0
2005-04-04 11:50:00,6.843,6.933,6.794,6.933,450000.0
2005-04-04 11:55:00,6.938,6.963,6.815,6.963,800000.0
2005-04-04 12:00:00,6.935,6.992,6.804,6.866,850000.0
2005-04-04 12:05:00,6.908,6.947,6.789,6.857,1500000.0
2005-04-04 12:10:00,6.906,6.958,6.814,6.846,1700000.0
2005-04-04 12:15:00,6.872,6.945,6.828,6.863,400000.0
2005-04-04 12:20:00,6.907,6.952,6.815,6.913,900000.0
2005-04-04 12:25:00,6.915,6.943,6.806,6.856,1050000.0
2005-04-04 12:30:00,6.791,6.93,6.767,6.814,1450000.0
2005-04-04 12:35:00,6.923,6.927,6.755,6.846,1150000.0
2005-04-04 12:40:00,6.859,6.922,6.769,6.797,1500000.0
2005-04-04 12:45:00,6.77,6.953,6.77,6.835,1500000.0
2005-04-04 12:50:00,6.834,6.915,6.78,6.846,950000.0
2005-04-04 12:55:00,6.878,6.924,6.791,6.791,400000.0
2005-04-04 13:00:00,6.784,6.932,6.784,6.798,850000.0
2005-04-04 13:10:00,6.901,6.955,6.787,6.928,1300000.0
2005-04-04 13:15:00,6.851,6.944,6.791,6.832,1550000.0
2005-04-04 13:20:00,6.841,6.957,6.794,6.834,1600000.0
2005-04-04 13:30:00,6.793,6.932,6.793,6.826,350000.0
2005-04-04 13:35:00,6.865,6.951,6.803,6.951,850000.0
2005-04-04 13:55:00,6.828,6.945,6.828,6.945,350000.0
2005-04-04 14:00:00,6.889,6.914,6.804,6.895,700000.0
2005-04-04 14:10:00,6.818,6.928,6.799,6.846,500000.0
2005-04-04 14:15:00,6.91,6.942,6.816,6.937,500000.0
2005-04-04 14:20:00,6.844,6.967,6.781,6.942,1700000.0
2005-04-04 14:25:00,6.879,6.97,6.792,6.908,1850000.0
2005-04-04 14:30:00,6.877,6.95,6.792,6.879,2300000.0
2005-04-04 14:35:00,6.905,6.976,6.807,6.843,2200000.0
2005-04-04 14:40:00,6.861,6.936,6.767,6.872,1900000.0
2005-04-04 14:45:00,6.94,6.94,6.785,6.787,1200000.0
2005-04-04 14:50:00,6.915,6.932,6.791,6.835,1300000.0
2005-04-04 14:55:00,6.891,6.964,6.802,6.935,2400000.0
2005-04-04 15:00:00,6.799,6.976,6.779,6.806,2400000.0
2005-04-04 15:05:00,6.787,6.986,6.773,6.842,2250000.0
2005-04-04 15:10:00,6.834,6.948,6.782,6.918,2050000.0
2005-04-04 15:15:00,6.797,6.948,6.797,6.887,2050000.0
2005-04-04 15:20:00,6.83,6.936,6.786,6.916,2100000.0
2005-04-04 15:25:00,6.932,6.97,6.818,6.911,1950000.0
2005-04-04 15:30:00,6.853,6.941,6.773,6.785,1750000.0
2005-04-04 15:35:00,6.846,6.969,6.806,6.85,1900000.0
2005-04-04 15:40:00,6.822,6.966,6.806,6.911,1550000.0
2005-04-04 15:45:00,6.933,6.978,6.784,6.908,2100000.0
2005-04-04 15:50:00,6.793,6.927,6.76,6.92,2200000.0
2005-04-04 15:55:00,6.799,6.965,6.796,6.841,2350000.0
2005-04-04 16:00:00,6.862,6.862,6.746,6.849,500000.0
2005-04-04 16:05:00,6.801,6.903,6.752,6.825,1400000.0
2005-04-04 16:10:00,6.872,6.905,6.752,6.831,2300000.0
2005-04-04 16:15:00,6.916,6.946,6.753,6.916,1500000.0
2005-04-04 16:20:00,6.905,6.927,6.746,6.906,2450000.0
2005-04-04 16:25:00,6.858,6.911,6.756,6.793,2100000.0
2005-04-04 16:30:00,6.766,6.905,6.743,6.888,1900000.0
2005-04-04 16:35:00,6.817,6.919,6.743,6.885,2450000.0
2005-04-04 16:40:00,6.85,6.908,6.752,6.772,1200000.0
2005-04-04 16:45:00,6.775,6.903,6.734,6.782,2300000.0
2005-04-04 16:50:00,6.87,6.954,6.775,6.814,2000000.0
2005-04-04 16:55:00,6.867,6.918,6.769,6.826,1750000.0
2005-04-04 17:00:00,6.916,6.921,6.77,6.837,2100000.0
2005-04-04 17:05:00,6.898,6.98,6.757,6.873,1250000.0
2005-04-04 17:10:00,6.887,6.918,6.72,6.86,1300000.0
2005-04-04 17:15:00,6.77,6.902,6.711,6.854,2300000.0
2005-04-04 17:20:00,6.834,6.891,6.754,6.791,1800000.0
2005-04-04 17:25:00,6.878,6.932,6.778,6.907,1450000.0
2005-04-04 17:30:00,6.846,6.929,6.752,6.888,1850000.0
2005-04-04 17:35:00,6.826,6.902,6.726,6.793,2250000.0
2005-04-04 17:40:00,6.785,6.917,6.766,6.877,2350000.0
2005-04-04 17:45:00,6.836,6.94,6.755,6.884,2050000.0
2005-04-04 17:50:00,6.9,6.98,6.792,6.821,1950000.0
2005-04-04 17:55:00,6.883,6.91,6.786,6.91,800000.0
2005-04-04 18:00:00,6.811,6.918,6.775,6.834,2050000.0
2005-04-04 18:05:00,6.833,6.925,6.769,6.881,1700000.0
2005-04-04 18:10:00,6.86,6.903,6.752,6.785,1250000.0
2005-04-04 18:15:00,6.918,6.953,6.784,6.901,2100000.0
2005-04-04 18:20:00,6.82,6.918,6.787,6.906,1400000.0
2005-04-04 18:25:00,6.831,6.916,6.764,6.881,1400000.0
2005-04-04 18:30:00,6.901,6.964,6.803,6.951,1500000.0
2005-04-04 18:35:00,6.862,6.931,6.784,6.899,1750000.0
2005-04-04 18:40:00,6.832,6.948,6.787,6.861,2400000.0
2005-04-04 18:45:00,6.853,6.962,6.764,6.914,2450000.0
2005-04-04 18:50:00,6.809,6.961,6.76,6.838,3200000.0
2005-04-04 18:55:00,6.818,6.931,6.806,6.876,1550000.0
2005-04-04 19:00:00,6.858,6.938,6.788,6.893,1950000.0
2005-04-04 19:05:00,6.888,7.007,6.772,6.901,2050000.0
2005-04-04 19:10:00,6.813,6.953,6.8,6.924,1600000.0
2005-04-04 19:15:00,6.873,6.958,6.811,6.888,2300000.0
2005-04-04 19:20:00,6.929,6.977,6.818,6.836,2350000.0
2005-04-04 19:25:00,6.913,6.984,6.853,6.916,2000000.0
2005-04-04 19:30:00,6.986,7.013,6.83,6.91,2350000.0
2005-04-04 19:35:00,6.959,6.988,6.841,6.951,850000.0
2005-04-04 19:40:00,6.946,6.946,6.84,6.877,200000.0
2005-04-04 19:55:00,6.835,6.917,6.822,6.822,400000.0
2005-04-04 20:00:00,6.926,6.926,6.833,6.833,300000.0
2005-04-04 20:05:00,6.939,6.948,6.856,6.886,250000.0
2005-04-04 20:10:00,6.949,7.026,6.83,6.993,1100000.0
2005-04-04 20:25:00,6.982,6.982,6.837,6.86,400000.0
2005-04-04 20:30:00,6.936,6.939,6.83,6.893,400000.0
2005-04-04 20:35:00,6.973,7.007,6.893,7.007,450000.0
2005-04-04 20:45:00,6.954,6.954,6.836,6.874,400000.0
2005-04-04 21:05:00,6.941,6.954,6.859,6.892,350000.0
2005-04-04 21:15:00,6.85,6.937,6.806,6.937,350000.0
2005-04-04 21:20:00,6.971,6.978,6.884,6.927,350000.0
2005-04-04 21:25:00,6.942,6.982,6.89,6.89,150000.0
2005-04-04 21:35:00,6.967,6.997,6.879,6.916,300000.0
2005-04-04 21:45:00,6.967,6.967,6.866,6.905,200000.0
2005-04-04 21:50:00,6.936,7.004,6.845,6.953,900000.0
2005-04-04 21:55:00,6.982,6.982,6.859,6.896,400000.0
2005-04-04 22:05:00,6.887,7.027,6.887,6.942,1200000.0
2005-04-04 22:50:00,6.974,6.999,6.86,6.983,850000.0
2005-04-04 23:05:00,6.972,7.004,6.893,6.961,700000.0
2005-04-04 23:25:00,6.976,6.976,6.892,6.924,200000.0
2005-04-04 23:45:00,6.95,6.95,6.917,6.918,200000.0
2005-04-05 00:00:00,7.02,7.09,6.92,7.05,200000.0
2005-04-05 00:20:00,6.973,6.973,6.89,6.923,200000.0
2005-04-05 00:25:00,6.965,6.965,6.86,6.897,200000.0
2005-04-05 01:25:00,6.949,6.987,6.837,6.942,1100000.0
2005-04-05 01:30:00,6.996,7.001,6.882,7.001,300000.0
2005-04-05 01:35:00,6.962,7.013,6.885,6.91,450000.0
2005-04-05 01:40:00,6.925,6.989,6.853,6.892,750000.0
2005-04-05 01:45:00,6.964,6.98,6.856,6.903,700000.0
2005-04-05 01:50:00,6.955,6.958,6.863,6.944,900000.0
2005-04-05 02:00:00,6.993,6.993,6.866,6.913,700000.0
2005-04-05 02:05:00,6.888,7.03,6.85,6.956,1600000.0
2005-04-05 02:10:00,6.878,6.983,6.866,6.944,850000.0
2005-04-05 02:15:00,6.878,6.988,6.844,6.928,900000.0
2005-04-05 02:20:00,6.938,6.94,6.859,6.94,300000.0
2005-04-05 02:35:00,6.871,6.948,6.864,6.924,400000.0
2005-04-05 02:40:00,6.878,6.929,6.792,6.929,350000.0
2005-04-05 02:45:00,6.916,6.916,6.837,6.871,200000.0
2005-04-05 02:50:00,6.916,6.916,6.815,6.854,200000.0
2005-04-05 02:55:00,6.932,6.932,6.856,6.892,200000.0
2005-04-05 03:00:00,6.971,6.971,6.828,6.928,450000.0
2005-04-05 03:10:00,6.952,6.957,6.872,6.911,350000.0
2005-04-05 03:35:00,6.9,6.954,6.855,6.947,450000.0
2005-04-05 03:50:00,6.899,6.969,6.83,6.969,400000.0
2005-04-05 03:55:00,6.975,6.975,6.828,6.874,200000.0
2005-04-05 04:05:00,6.928,7.011,6.853,6.894,950000.0
2005-04-05 04:30:00,6.952,6.989,6.825,6.928,1250000.0
2005-04-05 05:10:00,6.986,7.003,6.854,6.855,1150000.0
2005-04-05 05:15:00,6.86,7.005,6.836,6.854,500000.0
2005-04-05 05:20:00,6.894,6.946,6.858,6.923,500000.0
2005-04-05 05:25:00,6.922,6.958,6.828,6.828,650000.0
2005-04-05 05:30:00,6.93,6.93,6.883,6.924,150000.0
2005-04-05 05:35:00,6.906,6.906,6.805,6.844,200000.0
2005-04-05 05:45:00,6.894,6.9,6.894,6.9,100000.0
2005-04-05 05:55:00,6.93,6.971,6.829,6.961,500000.0
2005-04-05 06:05:00,6.82,6.972,6.82,6.833,400000.0
2005-04-05 06:10:00,6.946,6.946,6.861,6.894,200000.0
2005-04-05 06:15:00,6.933,6.933,6.829,6.866,200000.0
2005-04-05 06:30:00,6.903,7.0,6.801,6.893,1600000.0
2005-04-05 06:35:00,6.917,6.987,6.833,6.879,1600000.0
2005-04-05 07:00:00,6.923,6.923,6.878,6.878,150000.0
2005-04-05 07:05:00,6.883,6.967,6.859,6.967,450000.0
2005-04-05 07:10:00,6.926,6.926,6.826,6.865,200000.0
2005-04-05 07:15:00,6.93,6.935,6.844,6.844,450000.0
2005-04-05 07:20:00,6.856,6.947,6.85,6.894,450000.0
2005-04-05 07:25:00,6.871,6.871,6.871,6.871,50000.0
2005-04-05 07:30:00,6.964,6.964,6.866,6.932,350000.0
2005-04-05 07:35:00,6.939,6.939,6.829,6.896,850000.0
2005-04-05 07:40:00,6.958,6.97,6.794,6.822,1950000.0
2005-04-05 07:45:00,6.869,6.978,6.787,6.922,450000.0
2005-04-05 07:50:00,6.905,6.981,6.813,6.878,1850000.0
2005-04-05 07:55:00,6.836,6.952,6.817,6.83,1200000.0
2005-04-05 08:00:00,6.827,6.944,6.748,6.811,1900000.0
2005-04-05 08:05:00,6.872,7.002,6.831,6.868,950000.0
2005-04-05 08:20:00,6.965,6.965,6.819,6.834,1600000.0
2005-04-05 08:25:00,6.846,6.976,6.846,6.953,350000.0
2005-04-05 08:30:00,6.933,6.958,6.809,6.912,800000.0
2005-04-05 08:35:00,6.839,6.942,6.796,6.905,800000.0
2005-04-05 08:40:00,6.942,6.942,6.866,6.891,400000.0
2005-04-05 08:45:00,6.895,6.972,6.814,6.9,2250000.0
2005-04-05 08:50:00,6.933,6.96,6.864,6.877,750000.0
2005-04-05 08:55:00,6.962,6.962,6.814,6.873,1650000.0
2005-04-05 09:00:00,6.893,6.983,6.801,6.947,1500000.0
2005-04-05 09:05:00,6.87,6.954,6.789,6.897,1150000.0
2005-04-05 09:10:00,6.902,6.924,6.767,6.82,900000.0
2005-04-05 09:15:00,6.845,6.936,6.791,6.893,1550000.0
2005-04-05 09:20:00,6.783,6.885,6.783,6.854,400000.0
2005-04-05 09:25:00,6.955,6.966,6.818,6.818,600000.0
2005-04-05 09:30:00,6.832,6.929,6.793,6.929,400000.0
2005-04-05 09:35:00,6.82,6.95,6.794,6.908,1250000.0
2005-04-05 09:40:00,6.9,6.98,6.807,6.876,850000.0
2005-04-05 09:45:00,6.892,6.95,6.775,6.843,1300000.0
2005-04-05 09:50:00,6.911,6.911,6.815,6.836,350000.0
2005-04-05 10:00:00,6.89,6.932,6.818,6.835,400000.0
2005-04-05 10:05:00,6.813,6.96,6.787,6.96,1550000.0
2005-04-05 10:10:00,6.92,6.94,6.781,6.879,2350000.0
2005-04-05 10:15:00,6.953,6.953,6.81,6.889,750000.0
2005-04-05 10:20:00,6.856,6.957,6.798,6.944,1850000.0
2005-04-05 10:25:00,6.917,6.945,6.798,6.911,1700000.0
2005-04-05 10:30:00,6.794,6.867,6.794,6.835,350000.0
2005-04-05 10:40:00,6.9,6.932,6.797,6.899,1450000.0
2005-04-05 10:50:00,6.899,6.954,6.78,6.78,900000.0
2005-04-05 10:55:00,6.886,6.933,6.788,6.793,1650000.0
2005-04-05 11:00:00,6.942,6.971,6.825,6.881,400000.0
2005-04-05 11:05:00,6.862,6.886,6.762,6.886,450000.0
2005-04-05 11:10:00,6.893,6.951,6.789,6.929,1400000.0
2005-04-05 11:15:00,6.853,6.928,6.832,6.868,850000.0
2005-04-05 11:25:00,6.82,6.93,6.816,6.93,1450000.0
2005-04-05 11:30:00,6.901,6.901,6.787,6.888,750000.0
2005-04-05 11:35:00,6.826,6.923,6.778,6.828,1150000.0
2005-04-05 11:40:00,6.808,6.935,6.808,6.901,800000.0
2005-04-05 11:45:00,6.901,6.942,6.808,6.873,750000.0
2005-04-05 11:50:00,6.797,6.911,6.797,6.906,450000.0
2005-04-05 11:55:00,6.883,6.97,6.844,6.886,800000.0
2005-04-05 12:00:00,6.935,6.947,6.814,6.832,850000.0
2005-04-05 12:05:00,6.925,6.933,6.813,6.857,800000.0
2005-04-05 12:10:00,6.891,6.958,6.798,6.826,950000.0
2005-04-05 12:20:00,6.933,6.933,6.801,6.817,400000.0
2005-04-05 12:30:00,6.919,6.944,6.796,6.8,1000000.0
2005-04-05 12:35:00,6.926,6.944,6.777,6.849,1300000.0
2005-04-05 12:40:00,6.871,6.926,6.764,6.804,1900000.0
2005-04-05 12:45:00,6.844,6.924,6.776,6.84,750000.0
2005-04-05 12:50:00,6.866,6.937,6.793,6.851,1350000.0
2005-04-05 12:55:00,6.89,6.977,6.809,6.823,850000.0
2005-04-05 13:00:00,6.897,6.945,6.815,6.852,500000.0
2005-04-05 13:05:00,6.908,6.929,6.798,6.805,950000.0
2005-04-05 13:10:00,6.866,6.918,6.783,6.876,900000.0
2005-04-05 13:15:00,6.848,6.946,6.799,6.93,850000.0
2005-04-05 13:25:00,6.905,6.929,6.765,6.826,900000.0
2005-04-05 13:30:00,6.818,6.899,6.77,6.77,500000.0
2005-04-05 13:35:00,6.837,6.935,6.787,6.878,450000.0
2005-04-05 13:40:00,6.799,6.942,6.774,6.853,350000.0
2005-04-05 13:50:00,6.84,6.925,6.797,6.918,1200000.0
2005-04-05 13:55:00,6.887,6.933,6.798,6.933,700000.0
2005-04-05 14:00:00,6.881,6.896,6.786,6.837,350000.0
2005-04-05 14:15:00,6.816,6.924,6.788,6.911,1400000.0
2005-04-05 14:20:00,6.813,6.943,6.8,6.933,2050000.0
2005-04-05 14:25:00,6.858,6.955,6.819,6.922,1850000.0
2005-04-05 14:30:00,6.882,7.006,6.816,6.853,2200000.0
2005-04-05 14:35:00,6.928,7.019,6.85,6.88,2200000.0
2005-04-05 14:40:00,6.905,6.976,6.748,6.94,2300000.0
2005-04-05 14:45:00,6.93,6.986,6.82,6.831,2000000.0
2005-04-05 14:50:00,6.885,6.984,6.835,6.896,2150000.0
2005-04-05 14:55:00,6.949,7.039,6.859,7.021,2400000.0
2005-04-05 15:00:00,6.899,7.05,6.849,6.888,2400000.0
2005-04-05 15:05:00,6.872,7.018,6.859,6.897,2250000.0
2005-04-05 15:10:00,6.905,7.017,6.848,6.968,2150000.0
2005-04-05 15:15:00,6.876,7.033,6.867,6.99,2200000.0
2005-04-05 15:20:00,6.936,7.029,6.901,7.017,1950000.0
2005-04-05 15:25:00,7.019,7.023,6.904,6.946,1950000.0
2005-04-05 15:30:00,6.978,7.074,6.884,6.884,2200000.0
2005-04-05 15:35:00,6.977,7.054,6.888,7.054,1600000.0
2005-04-05 15:40:00,6.913,7.049,6.886,7.035,2000000.0
2005-04-05 15:45:00,7.043,7.043,6.903,6.923,1750000.0
2005-04-05 15:50:00,6.96,7.061,6.896,7.035,2200000.0
2005-04-05 15:55:00,6.907,7.048,6.888,6.941,2350000.0
2005-04-05 16:00:00,6.874,7.055,6.866,6.995,1550000.0
2005-04-05 16:05:00,6.898,7.039,6.884,7.016,2200000.0
2005-04-05 16:10:00,6.985,7.022,6.869,6.929,2300000.0
2005-04-05 16:15:00,7.02,7.032,6.878,6.939,2050000.0
2005-04-05 16:20:00,7.014,7.042,6.887,7.029,2450000.0
2005-04-05 16:25:00,7.018,7.058,6.896,7.035,2250000.0
2005-04-05 16:30:00,6.942,7.052,6.874,7.027,2000000.0
2005-04-05 16:35:00,6.93,7.039,6.864,7.014,2450000.0
2005-04-05 16:40:00,6.919,7.021,6.878,6.878,1100000.0
2005-04-05 16:45:00,6.927,7.046,6.894,6.914,1900000.0
2005-04-05 16:50:00,7.02,7.05,6.889,6.958,1550000.0
2005-04-05 16:55:00,6.99,7.048,6.898,6.971,1800000.0
2005-04-05 17:00:00,7.058,7.058,6.867,6.967,2100000.0
2005-04-05 17:05:00,7.031,7.086,6.879,6.952,2300000.0
2005-04-05 17:10:00,7.008,7.044,6.892,6.934,1150000.0
2005-04-05 17:15:00,6.98,7.028,6.874,7.003,1650000.0
2005-04-05 17:20:00,6.984,7.057,6.904,6.93,1850000.0
2005-04-05 17:25:00,7.005,7.063,6.915,7.039,1450000.0
2005-04-05 17:30:00,6.915,7.072,6.871,7.028,2300000.0
2005-04-05 17:35:00,6.97,7.028,6.892,6.921,1850000.0
2005-04-05 17:40:00,6.906,7.067,6.881,7.003,2300000.0
2005-04-05 17:45:00,6.933,7.074,6.932,6.992,1300000.0
2005-04-05 17:50:00,7.002,7.033,6.883,7.02,1950000.0
2005-04-05 17:55:00,6.924,7.049,6.912,7.035,1550000.0
2005-04-05 18:00:00,6.914,7.059,6.904,6.984,2050000.0
2005-04-05 18:05:00,6.997,7.048,6.882,6.919,1000000.0
2005-04-05 18:10:00,7.001,7.048,6.887,7.011,2500000.0
2005-04-05 18:15:00,6.986,7.025,6.881,6.934,1500000.0
2005-04-05 18:20:00,6.929,7.038,6.885,7.024,1200000.0
2005-04-05 18:25:00,6.957,7.038,6.885,7.033,1850000.0
2005-04-05 18:30:00,6.996,7.034,6.906,7.027,1400000.0
2005-04-05 18:35:00,6.955,7.033,6.885,6.988,1400000.0
2005-04-05 18:40:00,7.021,7.05,6.879,6.949,2200000.0
2005-04-05 18:45:00,6.907,7.053,6.88,7.033,2050000.0
2005-04-05 18:50:00,6.939,7.046,6.894,7.025,1800000.0
2005-04-05 18:55:00,6.937,7.041,6.898,6.995,1350000.0
2005-04-05 19:00:00,6.965,7.041,6.906,7.021,2100000.0
2005-04-05 19:05:00,6.896,7.025,6.863,6.959,1350000.0
2005-04-05 19:10:00,6.999,7.026,6.846,6.995,1400000.0
2005-04-05 19:15:00,7.008,7.05,6.871,6.93,2450000.0
2005-04-05 19:20:00,7.017,7.018,6.847,6.91,2350000.0
2005-04-05 19:25:00,6.91,7.006,6.863,6.863,1800000.0
2005-04-05 19:30:00,7.001,7.01,6.857,6.982,1600000.0
2005-04-05 19:35:00,6.975,7.02,6.851,6.935,1450000.0
2005-04-05 19:40:00,6.934,6.966,6.873,6.909,450000.0
2005-04-05 19:45:00,6.995,6.995,6.893,6.925,300000.0
2005-04-05 19:55:00,6.94,6.966,6.875,6.91,300000.0
2005-04-05 20:05:00,6.946,7.002,6.869,6.911,350000.0
2005-04-05 20:45:00,7.004,7.027,6.918,7.016,250000.0
2005-04-05 20:55:00,6.92,6.983,6.92,6.958,250000.0
2005-04-05 21:00:00,6.975,7.019,6.874,6.914,650000.0
2005-04-05 21:10:00,6.939,6.982,6.885,6.925,400000.0
2005-04-05 21:15:00,6.897,7.003,6.89,6.969,350000.0
2005-04-05 21:40:00,6.983,6.984,6.865,6.963,500000.0
2005-04-05 21:50:00,6.978,6.978,6.899,6.933,200000.0
2005-04-06 00:00:00,7.04,7.15,6.92,7.033,1100000.0
2005-04-06 00:15:00,6.893,6.983,6.893,6.983,150000.0
2005-04-06 00:20:00,6.985,6.985,6.893,6.929,200000.0
2005-04-06 00:45:00,6.995,6.995,6.903,6.939,200000.0
2005-04-06 01:10:00,6.981,6.981,6.877,6.915,200000.0
2005-04-06 01:15:00,6.964,6.964,6.868,6.906,250000.0
2005-04-06 01:40:00,6.956,6.956,6.855,6.895,200000.0
2005-04-06 01:55:00,6.997,6.997,6.889,6.966,550000.0
2005-04-06 02:00:00,6.965,6.968,6.873,6.954,500000.0
2005-04-06 02:10:00,6.944,6.958,6.857,6.945,900000.0
2005-04-06 02:20:00,6.961,7.006,6.851,6.959,850000.0
2005-04-06 02:25:00,6.927,7.012,6.854,6.989,1000000.0
2005-04-06 02:30:00,6.89,7.01,6.864,6.879,950000.0
2005-04-06 02:35:00,6.976,7.014,6.834,6.87,2500000.0
2005-04-06 02:40:00,6.874,6.993,6.874,6.888,800000.0
2005-04-06 02:45:00,6.957,6.957,6.862,6.894,350000.0
2005-04-06 03:00:00,6.99,7.028,6.868,6.912,950000.0
2005-04-06 03:25:00,6.871,6.959,6.871,6.959,400000.0
2005-04-06 03:30:00,6.865,7.007,6.858,6.922,1200000.0
2005-04-06 03:35:00,6.971,7.006,6.918,6.918,500000.0
2005-04-06 03:50:00,6.884,6.968,6.884,6.89,200000.0
2005-04-06 04:00:00,6.976,6.976,6.892,6.924,200000.0
2005-04-06 04:05:00,6.996,7.007,6.879,6.913,500000.0
2005-04-06 04:20:00,6.973,6.973,6.89,6.923,200000.0
2005-04-06 04:25:00,6.966,7.004,6.864,6.886,800000.0
2005-04-06 04:30:00,6.925,7.024,6.865,6.993,1950000.0
2005-04-06 04:35:00,6.902,7.004,6.866,6.977,950000.0
2005-04-06 04:40:00,7.007,7.024,6.886,7.0,1800000.0
2005-04-06 04:45:00,6.917,7.047,6.898,6.944,550000.0
2005-04-06 04:55:00,6.896,7.034,6.895,6.98,1400000.0
2005-04-06 05:20:00,6.968,7.039,6.851,6.956,650000.0
2005-04-06 05:25:00,6.986,7.024,6.883,7.024,300000.0
2005-04-06 05:35:00,6.975,6.975,6.874,6.89,750000.0
2005-04-06 05:40:00,6.984,6.984,6.871,6.871,250000.0
2005-04-06 05:45:00,6.959,7.012,6.872,6.913,1000000.0
2005-04-06 05:55:00,6.932,6.977,6.893,6.977,200000.0
2005-04-06 06:00:00,6.993,7.041,6.841,6.965,1300000.0
2005-04-06 06:05:00,6.979,7.012,6.896,6.985,400000.0
2005-04-06 06:10:00,6.887,6.998,6.877,6.974,350000.0
2005-04-06 06:15:00,6.991,7.025,6.877,6.877,900000.0
2005-04-06 06:20:00,6.986,7.053,6.872,7.008,1950000.0
2005-04-06 06:25:00,6.972,6.972,6.866,6.866,400000.0
2005-04-06 06:30:00,6.98,6.987,6.908,6.918,400000.0
2005-04-06 06:35:00,6.975,6.975,6.883,6.919,200000.0
2005-04-06 06:40:00,7.012,7.012,6.875,6.879,700000.0
2005-04-06 06:45:00,7.009,7.009,6.845,6.972,1050000.0
2005-04-06 06:50:00,6.934,7.023,6.894,6.973,500000.0
2005-04-06 07:00:00,6.879,6.971,6.879,6.965,450000.0
2005-04-06 07:05:00,6.98,7.013,6.896,7.013,850000.0
2005-04-06 07:10:00,6.967,7.027,6.867,6.969,1350000.0
2005-04-06 07:15:00,6.994,7.016,6.9,6.905,1400000.0
2005-04-06 07:20:00,6.922,6.991,6.872,6.973,1050000.0
2005-04-06 07:25:00,7.026,7.027,6.885,6.885,750000.0
2005-04-06 07:30:00,6.978,6.978,6.978,6.978,50000.0
2005-04-06 07:35:00,6.981,7.021,6.923,6.965,750000.0
2005-04-06 07:45:00,6.925,7.004,6.893,6.91,900000.0
2005-04-06 07:50:00,6.921,7.018,6.898,6.898,450000.0
2005-04-06 07:55:00,7.02,7.044,6.903,6.994,800000.0
2005-04-06 08:00:00,6.986,7.01,6.853,6.977,1650000.0
2005-04-06 08:05:00,6.936,6.993,6.891,6.928,500000.0
2005-04-06 08:10:00,6.985,7.028,6.872,6.985,700000.0
2005-04-06 08:15:00,6.92,6.98,6.92,6.936,250000.0
2005-04-06 08:20:00,7.022,7.023,6.899,6.979,550000.0
2005-04-06 08:25:00,6.896,7.026,6.89,6.99,1800000.0
2005-04-06 08:30:00,6.984,7.002,6.853,6.974,1000000.0
2005-04-06 08:35:00,6.978,7.016,6.883,6.911,1150000.0
2005-04-06 08:40:00,6.987,7.033,6.903,6.996,850000.0
2005-04-06 08:45:00,7.031,7.077,6.928,6.983,950000.0
2005-04-06 08:50:00,6.89,7.029,6.89,6.983,300000.0
2005-04-06 08:55:00,6.948,7.033,6.914,6.975,750000.0
2005-04-06 09:00:00,6.902,7.031,6.902,6.946,550000.0
2005-04-06 09:05:00,6.965,7.005,6.871,6.884,850000.0
2005-04-06 09:10:00,6.962,7.01,6.856,6.925,1600000.0
2005-04-06 09:15:00,6.919,7.025,6.87,6.992,1250000.0
2005-04-06 09:20:00,6.975,7.01,6.918,7.01,250000.0
2005-04-06 09:25:00,7.028,7.06,6.905,7.038,1000000.0
2005-04-06 09:30:00,6.976,7.085,6.88,7.017,1800000.0
2005-04-06 09:35:00,6.916,7.106,6.903,7.065,1800000.0
2005-04-06 09:45:00,6.943,7.081,6.932,6.984,650000.0
2005-04-06 09:50:00,6.973,7.088,6.933,6.968,850000.0
2005-04-06 09:55:00,7.033,7.106,6.907,7.102,2150000.0
2005-04-06 10:00:00,7.055,7.081,6.916,7.044,1400000.0
2005-04-06 10:05:00,6.936,7.099,6.923,7.073,1600000.0
2005-04-06 10:10:00,7.064,7.071,6.87,7.056,1950000.0
2005-04-06 10:15:00,7.071,7.085,6.936,7.07,800000.0
2005-04-06 10:20:00,6.98,7.106,6.919,7.091,2700000.0
2005-04-06 10:25:00,6.969,7.115,6.917,7.058,2750000.0
2005-04-06 10:30:00,6.984,7.097,6.91,7.021,1300000.0
2005-04-06 10:35:00,6.972,7.074,6.92,6.93,1950000.0
2005-04-06 10:40:00,7.038,7.07,6.895,7.033,2000000.0
2005-04-06 10:45:00,7.021,7.073,6.917,6.935,1750000.0
2005-04-06 10:50:00,7.025,7.107,6.924,6.939,3200000.0
2005-04-06 10:55:00,7.037,7.082,6.933,7.002,1600000.0
2005-04-06 11:00:00,6.987,7.084,6.929,7.068,2200000.0
2005-04-06 11:05:00,7.018,7.09,6.945,7.047,1300000.0
2005-04-06 11:10:00,6.943,7.074,6.943,7.044,950000.0
2005-04-06 11:15:00,6.978,7.093,6.945,7.081,2150000.0
2005-04-06 11:20:00,7.039,7.097,6.948,7.054,1350000.0
2005-04-06 11:25:00,6.962,7.114,6.935,7.026,850000.0
2005-04-06 11:30:00,7.083,7.094,6.932,7.05,1750000.0
2005-04-06 11:35:00,7.042,7.089,6.906,6.981,2150000.0
2005-04-06 11:40:00,6.95,7.12,6.927,7.047,1500000.0
2005-04-06 11:45:00,6.957,7.056,6.904,7.029,1850000.0
2005-04-06 11:50:00,6.91,7.08,6.909,7.003,1850000.0
2005-04-06 11:55:00,6.986,7.063,6.934,6.992,1950000.0
2005-04-06 12:00:00,7.008,7.099,6.917,6.95,2150000.0
2005-04-06 12:05:00,7.036,7.065,6.941,6.979,350000.0
2005-04-06 12:10:00,6.984,7.073,6.901,6.967,1900000.0
2005-04-06 12:15:00,6.995,7.077,6.933,6.949,1250000.0
2005-04-06 12:20:00,7.074,7.087,6.927,7.022,1000000.0
2005-04-06 12:25:00,7.049,7.118,6.938,6.961,500000.0
2005-04-06 12:30:00,6.958,7.045,6.894,6.916,1450000.0
2005-04-06 12:35:00,7.049,7.061,6.911,7.002,1750000.0
2005-04-06 12:40:00,6.973,7.048,6.881,6.904,2400000.0
2005-04-06 12:45:00,6.96,7.072,6.874,6.918,2250000.0
2005-04-06 12:50:00,6.942,7.032,6.866,6.93,1350000.0
2005-04-06 12:55:00,6.961,7.063,6.88,6.913,1700000.0
2005-04-06 13:00:00,6.985,7.049,6.86,6.929,2200000.0
2005-04-06 13:05:00,7.045,7.045,6.886,6.895,1350000.0
2005-04-06 13:10:00,7.013,7.055,6.875,7.002,1350000.0
2005-04-06 13:25:00,7.01,7.031,6.888,6.939,900000.0
2005-04-06 13:30:00,6.886,7.05,6.858,6.931,1650000.0
2005-04-06 13:35:00,6.962,7.032,6.905,6.989,900000.0
2005-04-06 13:40:00,6.921,7.03,6.913,6.991,750000.0
2005-04-06 13:45:00,6.92,7.051,6.898,7.001,1350000.0
2005-04-06 13:50:00,6.951,7.031,6.895,7.014,1650000.0
2005-04-06 13:55:00,6.996,7.014,6.873,6.873,400000.0
2005-04-06 14:00:00,6.967,7.024,6.861,6.975,700000.0
2005-04-06 14:05:00,6.977,7.043,6.891,6.917,1350000.0
2005-04-06 14:10:00,6.884,7.027,6.84,6.909,1700000.0
2005-04-06 14:15:00,6.898,7.059,6.877,7.007,1800000.0
2005-04-06 14:20:00,6.913,7.02,6.861,7.005,2050000.0
2005-04-06 14:25:00,6.922,7.01,6.875,6.975,1850000.0
2005-04-06 14:30:00,6.949,7.072,6.884,6.975,2300000.0
2005-04-06 14:35:00,7.001,7.033,6.852,6.883,2200000.0
2005-04-06 14:40:00,6.967,7.047,6.887,7.034,2300000.0
2005-04-06 14:45:00,7.029,7.09,6.914,6.937,2000000.0
2005-04-06 14:50:00,6.973,7.048,6.891,6.947,2150000.0
2005-04-06 14:55:00,6.999,7.098,6.882,7.051,2400000.0
2005-04-06 15:00:00,6.932,7.1,6.915,6.965,2400000.0
2005-04-06 15:05:00,6.959,7.118,6.932,6.963,2250000.0
2005-04-06 15:10:00,6.994,7.17,6.943,7.059,2250000.0
2005-04-06 15:15:00,6.978,7.102,6.961,7.05,2250000.0
2005-04-06 15:20:00,7.005,7.087,6.938,7.056,2150000.0
2005-04-06 15:25:00,7.062,7.086,6.925,6.931,2050000.0
2005-04-06 15:30:00,7.036,7.08,6.923,6.924,2200000.0
2005-04-06 15:35:00,6.989,7.103,6.967,6.989,2150000.0
2005-04-06 15:40:00,6.97,7.093,6.939,7.078,1600000.0
2005-04-06 15:45:00,7.054,7.085,6.944,6.954,900000.0
2005-04-06 15:50:00,6.964,7.099,6.91,7.061,2200000.0
2005-04-06 15:55:00,6.928,7.094,6.923,7.094,1900000.0
2005-04-06 16:00:00,7.068,7.082,6.921,7.032,1950000.0
2005-04-06 16:05:00,6.979,7.07,6.925,7.07,2150000.0
2005-04-06 16:10:00,7.044,7.13,6.894,6.956,2300000.0
2005-04-06 16:15:00,7.056,7.076,6.922,7.028,1350000.0
2005-04-06 16:20:00,7.034,7.061,6.889,7.056,2450000.0
2005-04-06 16:25:00,7.025,7.053,6.896,7.003,1100000.0
2005-04-06 16:30:00,6.932,7.037,6.901,6.955,900000.0
2005-04-06 16:35:00,6.966,7.07,6.873,6.895,1950000.0
2005-04-06 16:40:00,6.921,7.054,6.888,6.888,1200000.0
2005-04-06 16:45:00,6.935,7.03,6.877,6.902,1900000.0
2005-04-06 16:50:00,6.943,7.067,6.878,6.928,2050000.0
2005-04-06 16:55:00,6.918,7.042,6.891,6.941,1150000.0
2005-04-06 17:00:00,7.04,7.05,6.919,6.988,2100000.0
2005-04-06 17:05:00,7.042,7.093,6.876,6.964,2150000.0
2005-04-06 17:10:00,7.052,7.057,6.886,7.005,1800000.0
2005-04-06 17:15:00,6.916,7.053,6.887,7.025,2150000.0
2005-04-06 17:20:00,6.949,7.038,6.936,6.956,900000.0
2005-04-06 17:25:00,7.028,7.076,6.93,7.071,1750000.0
2005-04-06 17:30:00,7.03,7.128,6.9,7.044,1850000.0
2005-04-06 17:35:00,7.01,7.082,6.945,6.963,1800000.0
2005-04-06 17:40:00,6.962,7.095,6.921,7.026,1900000.0
2005-04-06 17:45:00,6.973,7.084,6.889,7.045,2200000.0
2005-04-06 17:50:00,7.061,7.087,6.937,7.067,2300000.0
2005-04-06 17:55:00,6.986,7.128,6.958,7.028,1600000.0
2005-04-06 18:00:00,7.045,7.091,6.945,7.037,1500000.0
2005-04-06 18:05:00,7.027,7.132,6.94,6.98,2500000.0
2005-04-06 18:10:00,7.047,7.133,6.921,7.067,2250000.0
2005-04-06 18:15:00,7.046,7.112,6.951,7.066,2300000.0
2005-04-06 18:20:00,7.007,7.122,6.951,7.066,1750000.0
2005-04-06 18:25:00,6.991,7.085,6.941,7.069,2000000.0
2005-04-06 18:30:00,7.046,7.096,6.961,7.091,1200000.0
2005-04-06 18:35:00,6.994,7.096,6.947,7.049,2250000.0
2005-04-06 18:40:00,7.075,7.103,6.927,7.003,1850000.0
2005-04-06 18:45:00,6.966,7.116,6.931,7.047,2050000.0
2005-04-06 18:50:00,7.004,7.08,6.963,7.048,600000.0
2005-04-06 18:55:00,6.98,7.108,6.947,7.028,2000000.0
2005-04-06 19:00:00,7.003,7.089,6.943,7.057,1950000.0
2005-04-06 19:05:00,7.05,7.069,6.899,6.993,2100000.0
2005-04-06 19:10:00,6.986,7.078,6.923,7.033,1650000.0
2005-04-06 19:15:00,7.069,7.111,6.904,7.058,1800000.0
2005-04-06 19:20:00,6.954,7.094,6.954,7.068,1450000.0
2005-04-06 19:25:00,6.976,7.116,6.878,7.038,3200000.0
2005-04-06 19:30:00,7.071,7.071,6.918,6.966,1150000.0
2005-04-06 19:35:00,7.047,7.076,6.938,7.002,1550000.0
2005-04-06 19:40:00,7.036,7.092,6.956,6.987,500000.0
2005-04-06 20:00:00,7.045,7.045,6.953,6.989,200000.0
2005-04-06 20:35:00,7.068,7.068,6.945,6.985,550000.0
2005-04-06 20:40:00,7.039,7.062,6.94,7.004,550000.0
2005-04-06 20:50:00,7.044,7.044,6.939,7.026,250000.0
2005-04-06 20:55:00,6.969,7.048,6.951,7.001,650000.0
2005-04-06 21:00:00,7.053,7.053,6.945,6.983,400000.0
2005-04-06 21:05:00,6.964,7.054,6.939,6.982,400000.0
2005-04-06 21:10:00,7.044,7.044,6.96,6.993,200000.0
2005-04-06 21:15:00,7.01,7.103,6.933,6.982,900000.0
2005-04-06 21:20:00,7.035,7.035,6.943,6.979,200000.0
2005-04-06 21:25:00,6.925,7.018,6.922,7.017,350000.0
2005-04-06 21:30:00,6.971,7.055,6.947,7.055,250000.0
2005-04-06 21:35:00,7.086,7.088,6.947,7.043,600000.0
2005-04-06 21:40:00,6.942,7.019,6.931,6.969,200000.0
2005-04-06 21:45:00,7.02,7.02,6.921,7.012,350000.0
2005-04-06 21:50:00,7.034,7.034,6.951,6.983,200000.0
2005-04-06 22:00:00,7.033,7.077,6.926,7.046,1800000.0
2005-04-06 22:10:00,7.012,7.012,6.913,6.953,200000.0
2005-04-06 22:25:00,6.999,7.054,6.921,6.959,1400000.0
2005-04-06 22:30:00,7.011,7.046,6.94,6.974,600000.0
2005-04-06 22:35:00,6.992,7.063,6.96,7.018,700000.0
2005-04-06 22:50:00,6.996,7.078,6.89,7.0,1150000.0
2005-04-06 23:00:00,7.037,7.037,6.953,6.985,200000.0
2005-04-06 23:15:00,7.047,7.047,6.962,6.995,200000.0
2005-04-06 23:50:00,7.055,7.055,6.963,6.999,200000.0
2005-04-07 00:00:00,6.994,7.053,6.97,6.97,300000.0
2005-04-07 00:10:00,6.97,7.052,6.937,6.942,300000.0
2005-04-07 01:10:00,6.935,7.064,6.935,7.043,450000.0
2005-04-07 01:15:00,7.058,7.058,6.951,6.983,250000.0
2005-04-07 01:20:00,7.022,7.022,6.917,6.955,200000.0
2005-04-07 01:40:00,7.02,7.087,6.956,6.956,350000.0
2005-04-07 01:50:00,7.035,7.035,6.956,7.02,300000.0
2005-04-07 02:00:00,6.952,7.101,6.92,6.989,1900000.0
2005-04-07 02:05:00,6.976,7.077,6.913,6.983,1550000.0
2005-04-07 02:10:00,7.001,7.088,6.926,7.016,2250000.0
2005-04-07 02:15:00,6.977,7.091,6.924,6.966,1300000.0
2005-04-07 02:20:00,6.973,7.107,6.929,6.936,1550000.0
2005-04-07 02:25:00,7.03,7.078,6.933,7.003,750000.0
2005-04-07 02:30:00,6.924,7.062,6.897,6.923,1950000.0
2005-04-07 02:35:00,6.933,7.078,6.933,6.968,1500000.0
2005-04-07 02:40:00,7.049,7.088,6.932,7.043,1450000.0
2005-04-07 02:45:00,6.954,7.072,6.919,6.944,950000.0
2005-04-07 02:50:00,6.934,7.016,6.868,7.003,1050000.0
2005-04-07 02:55:00,6.955,7.025,6.933,6.969,350000.0
2005-04-07 03:00:00,7.069,7.069,6.948,6.977,350000.0
2005-04-07 03:05:00,7.019,7.073,6.913,7.07,2250000.0
2005-04-07 03:10:00,7.016,7.053,6.959,7.022,500000.0
2005-04-07 03:15:00,6.961,7.103,6.937,7.015,1850000.0
2005-04-07 03:20:00,7.036,7.074,6.909,6.979,1650000.0
2005-04-07 03:25:00,7.051,7.051,6.967,7.017,250000.0
2005-04-07 03:35:00,7.069,7.074,6.903,7.036,2700000.0
2005-04-07 03:40:00,7.021,7.06,6.936,6.971,1200000.0
2005-04-07 03:45:00,6.965,7.097,6.932,7.028,1550000.0
2005-04-07 03:50:00,7.061,7.061,6.936,6.936,1450000.0
2005-04-07 03:55:00,7.027,7.071,6.915,7.037,1450000.0
2005-04-07 04:00:00,7.015,7.081,6.928,7.019,1550000.0
2005-04-07 04:05:00,7.025,7.064,6.933,7.008,850000.0
2005-04-07 04:10:00,6.94,7.105,6.935,6.983,1100000.0
2005-04-07 04:15:00,7.049,7.106,6.926,7.053,1300000.0
2005-04-07 04:20:00,7.03,7.084,6.908,7.022,2550000.0
2005-04-07 04:25:00,6.957,7.07,6.943,6.979,700000.0
2005-04-07 04:30:00,7.027,7.067,6.916,6.972,1450000.0
2005-04-07 04:35:00,7.043,7.051,6.928,6.985,600000.0
2005-04-07 04:40:00,6.963,7.081,6.943,6.979,800000.0
2005-04-07 04:45:00,7.054,7.096,6.986,7.038,500000.0
2005-04-07 04:50:00,6.971,7.081,6.949,6.963,450000.0
2005-04-07 04:55:00,7.048,7.078,6.939,6.956,1200000.0
2005-04-07 05:00:00,6.993,7.075,6.936,6.969,1350000.0
2005-04-07 05:05:00,7.035,7.035,6.943,6.979,200000.0
2005-04-07 05:10:00,7.073,7.076,6.903,7.056,1000000.0
2005-04-07 05:15:00,7.017,7.078,6.948,6.987,450000.0
2005-04-07 05:45:00,6.993,7.071,6.975,7.056,450000.0
2005-04-07 06:05:00,6.967,7.008,6.917,6.917,250000.0
2005-04-07 07:50:00,6.966,7.116,6.932,7.064,1450000.0
2005-04-07 07:55:00,7.049,7.07,6.956,6.989,500000.0
2005-04-07 08:00:00,7.079,7.079,6.942,7.043,450000.0
2005-04-07 08:05:00,6.992,7.118,6.941,6.977,2600000.0
2005-04-07 08:10:00,7.072,7.096,6.964,7.041,900000.0
2005-04-07 08:15:00,7.085,7.092,6.962,7.008,2500000.0
2005-04-07 08:20:00,7.084,7.096,6.93,6.948,2350000.0
2005-04-07 08:25:00,6.964,7.098,6.944,7.037,1300000.0
2005-04-07 08:30:00,7.049,7.1,6.953,6.998,2200000.0
2005-04-07 08:35:00,7.055,7.101,6.949,6.957,1850000.0
2005-04-07 08:40:00,6.941,7.108,6.941,7.075,2050000.0
2005-04-07 08:45:00,7.074,7.106,6.977,7.048,2250000.0
2005-04-07 08:50:00,6.965,7.1,6.95,6.996,1200000.0
2005-04-07 08:55:00,7.086,7.124,6.934,7.065,2200000.0
2005-04-07 09:00:00,7.063,7.133,6.973,7.099,1500000.0
2005-04-07 09:05:00,7.018,7.109,6.952,6.996,1350000.0
2005-04-07 09:10:00,7.081,7.126,6.955,7.008,2050000.0
2005-04-07 09:15:00,7.021,7.136,6.969,7.071,1550000.0
2005-04-07 09:20:00,7.012,7.092,6.967,7.026,1100000.0
2005-04-07 09:25:00,7.1,7.1,6.975,6.975,700000.0
2005-04-07 09:30:00,7.059,7.118,6.966,7.052,1500000.0
2005-04-07 09:35:00,6.989,7.135,6.939,7.081,1800000.0
2005-04-07 09:40:00,7.014,7.159,6.986,6.997,900000.0
2005-04-07 09:45:00,7.005,7.133,6.955,7.112,2550000.0
2005-04-07 09:50:00,7.099,7.12,6.972,7.073,1100000.0
2005-04-07 09:55:00,7.074,7.146,6.969,7.136,2150000.0
2005-04-07 10:00:00,6.988,7.111,6.988,7.012,750000.0
2005-04-07 10:05:00,6.999,7.135,6.992,7.022,800000.0
2005-04-07 10:10:00,7.034,7.108,6.968,7.072,1150000.0
2005-04-07 10:15:00,7.0,7.103,6.944,7.025,950000.0
2005-04-07 10:20:00,7.003,7.113,6.945,7.092,2700000.0
2005-04-07 10:25:00,7.009,7.115,6.928,7.048,2400000.0
2005-04-07 10:30:00,6.999,7.103,6.941,7.042,2350000.0
2005-04-07 10:35:00,6.981,7.109,6.939,6.95,1950000.0
2005-04-07 10:40:00,7.038,7.098,6.927,7.045,2950000.0
2005-04-07 10:45:00,7.053,7.1,6.96,6.96,1100000.0
2005-04-07 10:50:00,7.051,7.112,6.942,7.064,2300000.0
2005-04-07 10:55:00,7.051,7.13,6.942,6.949,2450000.0
2005-04-07 11:00:00,7.091,7.091,6.986,7.09,400000.0
2005-04-07 11:10:00,6.961,7.113,6.961,7.113,900000.0
2005-04-07 11:15:00,7.096,7.096,6.859,7.043,1250000.0
2005-04-07 11:20:00,6.934,7.106,6.934,6.967,500000.0
2005-04-07 11:25:00,6.977,7.084,6.938,7.007,1800000.0
2005-04-07 11:30:00,7.083,7.083,6.953,7.029,1650000.0
2005-04-07 11:35:00,6.989,7.082,6.941,7.0,550000.0
2005-04-07 11:40:00,6.967,7.068,6.919,7.023,800000.0
2005-04-07 11:45:00,6.973,7.063,6.882,7.005,1800000.0
2005-04-07 11:50:00,6.913,7.025,6.913,7.025,450000.0
2005-04-07 11:55:00,7.081,7.1,6.945,7.006,1250000.0
2005-04-07 12:00:00,7.067,7.094,6.968,7.059,950000.0
2005-04-07 12:05:00,6.982,7.051,6.959,6.99,350000.0
2005-04-07 12:10:00,7.05,7.098,6.946,6.957,1600000.0
2005-04-07 12:15:00,7.002,7.089,6.941,6.964,1250000.0
2005-04-07 12:20:00,7.0,7.093,6.94,7.036,1600000.0
2005-04-07 12:25:00,7.075,7.104,6.955,7.051,1950000.0
2005-04-07 12:30:00,6.979,7.111,6.936,6.936,1200000.0
2005-04-07 12:35:00,7.087,7.123,6.937,7.014,1650000.0
2005-04-07 12:40:00,7.026,7.09,6.945,6.976,1950000.0
2005-04-07 12:45:00,7.013,7.095,6.952,7.018,750000.0
2005-04-07 12:50:00,7.027,7.111,6.969,7.096,900000.0
2005-04-07 12:55:00,7.063,7.101,6.933,7.056,900000.0
2005-04-07 13:00:00,6.942,7.099,6.913,6.981,1700000.0
2005-04-07 13:05:00,7.097,7.13,6.972,7.076,450000.0
2005-04-07 13:10:00,7.095,7.095,6.967,7.062,450000.0
2005-04-07 13:15:00,7.05,7.097,6.933,7.077,750000.0
2005-04-07 13:30:00,7.085,7.105,6.959,6.988,1650000.0
2005-04-07 13:35:00,7.03,7.105,6.964,7.054,1300000.0
2005-04-07 13:40:00,7.067,7.079,6.985,7.063,350000.0
2005-04-07 13:50:00,7.094,7.094,6.969,7.084,750000.0
2005-04-07 13:55:00,7.035,7.154,6.956,7.048,1850000.0
2005-04-07 14:00:00,7.049,7.098,6.945,7.062,1450000.0
2005-04-07 14:05:00,7.032,7.117,6.991,7.075,1150000.0
2005-04-07 14:10:00,6.973,7.09,6.95,6.999,500000.0
2005-04-07 14:15:00,6.991,7.111,6.973,7.018,900000.0
2005-04-07 14:20:00,7.01,7.107,6.952,7.106,2050000.0
2005-04-07 14:25:00,7.025,7.091,6.934,7.033,1450000.0
2005-04-07 14:30:00,7.001,7.106,6.938,6.974,2200000.0
2005-04-07 14:35:00,7.053,7.123,6.906,6.995,2200000.0
2005-04-07 14:40:00,7.017,7.124,6.952,7.064,2300000.0
2005-04-07 14:45:00,7.044,7.152,6.984,6.991,2000000.0
2005-04-07 14:50:00,7.021,7.096,6.955,6.992,2150000.0
2005-04-07 14:55:00,7.047,7.127,6.956,7.117,2400000.0
2005-04-07 15:00:00,7.001,7.132,6.977,7.017,1950000.0
2005-04-07 15:05:00,6.992,7.144,6.961,7.012,2250000.0
2005-04-07 15:10:00,7.005,7.117,6.949,7.065,2150000.0
2005-04-07 15:15:00,6.977,7.13,6.976,7.089,2150000.0
2005-04-07 15:20:00,7.032,7.118,6.979,7.072,1600000.0
2005-04-07 15:25:00,7.092,7.128,6.973,7.035,1600000.0
2005-04-07 15:30:00,7.086,7.165,6.969,6.971,2200000.0
2005-04-07 15:35:00,7.067,7.113,6.972,7.043,1550000.0
2005-04-07 15:40:00,7.009,7.14,6.968,7.095,2000000.0
2005-04-07 15:45:00,7.103,7.109,6.944,7.107,2100000.0
2005-04-07 15:50:00,7.024,7.15,6.973,7.092,2200000.0
2005-04-07 15:55:00,6.984,7.135,6.98,7.028,2350000.0
2005-04-07 16:00:00,7.084,7.156,6.935,7.045,2450000.0
2005-04-07 16:05:00,7.077,7.105,6.929,7.09,2200000.0
2005-04-07 16:10:00,7.049,7.104,6.936,7.009,2300000.0
2005-04-07 16:15:00,7.088,7.125,6.922,6.99,2050000.0
2005-04-07 16:20:00,7.111,7.15,6.961,7.106,2000000.0
2005-04-07 16:25:00,7.084,7.117,6.948,7.05,1850000.0
2005-04-07 16:30:00,7.007,7.135,6.977,7.109,1950000.0
2005-04-07 16:35:00,7.004,7.102,6.937,6.958,1450000.0
2005-04-07 16:40:00,6.962,7.101,6.957,6.966,2150000.0
2005-04-07 16:45:00,6.958,7.1,6.941,6.971,2300000.0
2005-04-07 16:50:00,7.069,7.109,6.942,6.984,2000000.0
2005-04-07 16:55:00,7.05,7.115,6.96,6.997,2150000.0
2005-04-07 17:00:00,7.09,7.114,6.955,7.023,1700000.0
2005-04-07 17:05:00,7.075,7.088,6.924,6.984,2250000.0
2005-04-07 17:10:00,7.049,7.099,6.928,7.033,2150000.0
2005-04-07 17:15:00,6.962,7.174,6.95,7.077,1700000.0
2005-04-07 17:20:00,7.032,7.09,6.937,6.979,2600000.0
2005-04-07 17:25:00,7.066,7.118,6.964,7.075,2100000.0
2005-04-07 17:30:00,6.954,7.11,6.92,7.06,2300000.0
2005-04-07 17:35:00,7.013,7.071,6.905,6.972,2250000.0
2005-04-07 17:40:00,6.972,7.13,6.939,7.058,2200000.0
2005-04-07 17:45:00,6.992,7.094,6.953,7.091,1700000.0
2005-04-07 17:50:00,7.037,7.091,6.999,6.999,500000.0
2005-04-07 17:55:00,6.975,7.076,6.947,7.071,1550000.0
2005-04-07 18:00:00,6.98,7.127,6.954,7.024,1550000.0
2005-04-07 18:05:00,7.01,7.12,6.926,7.049,1900000.0
2005-04-07 18:10:00,7.038,7.107,6.955,7.099,1350000.0
2005-04-07 18:15:00,7.063,7.065,6.89,6.932,1900000.0
2005-04-07 18:20:00,7.008,7.112,6.944,7.067,2150000.0
2005-04-07 18:25:00,7.003,7.099,6.93,7.081,1750000.0
2005-04-07 18:30:00,7.044,7.086,6.925,7.074,2100000.0
2005-04-07 18:35:00,7.004,7.087,6.952,7.054,1200000.0
2005-04-07 18:40:00,7.075,7.107,6.929,7.0,2200000.0
2005-04-07 18:45:00,6.958,7.073,6.912,7.054,1600000.0
2005-04-07 18:50:00,7.031,7.075,6.906,7.035,2900000.0
2005-04-07 18:55:00,6.943,7.083,6.943,6.996,1400000.0
2005-04-07 19:00:00,6.975,7.049,6.893,6.993,2100000.0
2005-04-07 19:05:00,6.907,7.049,6.905,6.945,1500000.0
2005-04-07 19:10:00,6.955,7.05,6.887,7.029,2200000.0
2005-04-07 19:15:00,6.955,7.081,6.849,7.019,2850000.0
2005-04-07 19:20:00,7.015,7.067,6.87,6.963,2550000.0
2005-04-07 19:25:00,7.034,7.038,6.893,6.926,1850000.0
2005-04-07 19:30:00,7.048,7.048,6.901,6.939,1250000.0
2005-04-07 19:35:00,6.95,7.035,6.872,6.978,1300000.0
2005-04-07 19:45:00,6.993,6.993,6.892,6.933,200000.0
2005-04-07 20:00:00,6.958,7.034,6.91,6.913,1050000.0
2005-04-07 20:05:00,6.957,7.051,6.933,6.95,650000.0
2005-04-07 20:10:00,6.981,7.065,6.874,7.005,1350000.0
2005-04-07 20:15:00,6.972,7.023,6.85,6.926,2200000.0
2005-04-07 20:20:00,6.96,7.033,6.911,6.952,450000.0
2005-04-07 20:25:00,6.936,7.022,6.922,6.979,450000.0
2005-04-07 20:40:00,6.91,7.018,6.886,6.917,500000.0
2005-04-07 20:45:00,6.868,7.0,6.868,7.0,200000.0
2005-04-07 20:50:00,6.987,7.034,6.879,6.982,1350000.0
2005-04-07 20:55:00,6.884,7.004,6.884,6.97,900000.0
2005-04-07 21:00:00,6.921,7.033,6.897,6.928,400000.0
2005-04-07 21:05:00,6.986,7.018,6.867,7.014,1150000.0
2005-04-07 21:10:00,6.97,7.058,6.896,6.934,1000000.0
2005-04-07 21:30:00,6.998,7.076,6.874,6.914,750000.0
2005-04-07 21:35:00,7.002,7.002,6.854,6.905,650000.0
2005-04-07 21:40:00,6.946,7.027,6.894,6.986,700000.0
2005-04-07 21:45:00,6.994,6.994,6.911,6.943,200000.0
2005-04-07 22:05:00,6.958,7.015,6.893,6.893,350000.0
2005-04-07 23:40:00,6.973,6.973,6.873,6.913,200000.0
2005-04-08 00:00:00,7.02,7.18,6.99,7.13,400000.0
2005-04-08 00:10:00,7.012,7.012,6.873,6.924,400000.0
2005-04-08 00:30:00,6.967,6.967,6.866,6.905,200000.0
2005-04-08 00:45:00,6.974,6.974,6.89,6.924,200000.0
2005-04-08 00:50:00,6.975,6.975,6.883,6.919,200000.0
2005-04-08 01:25:00,7.017,7.017,6.91,6.96,400000.0
2005-04-08 02:00:00,6.969,6.974,6.866,6.924,750000.0
2005-04-08 02:05:00,6.994,6.994,6.86,6.98,1100000.0
2005-04-08 02:10:00,6.98,7.011,6.822,6.955,1350000.0
2005-04-08 02:15:00,6.906,6.986,6.843,6.934,900000.0
2005-04-08 02:20:00,6.961,7.008,6.943,6.947,700000.0
2005-04-08 02:35:00,6.944,6.967,6.888,6.905,350000.0
2005-04-08 02:40:00,6.946,7.064,6.859,6.988,1400000.0
2005-04-08 02:50:00,6.914,6.994,6.853,6.899,550000.0
2005-04-08 02:55:00,6.993,6.993,6.807,6.943,1050000.0
2005-04-08 03:00:00,6.945,6.992,6.843,6.873,350000.0
2005-04-08 03:10:00,6.951,6.986,6.894,6.953,500000.0
2005-04-08 03:40:00,6.907,7.03,6.87,6.938,2750000.0
2005-04-08 03:45:00,6.898,6.979,6.824,6.979,2500000.0
2005-04-08 03:50:00,6.952,7.01,6.844,6.884,1450000.0
2005-04-08 03:55:00,6.906,6.988,6.842,6.863,2900000.0
2005-04-08 04:00:00,6.926,7.02,6.852,6.947,2450000.0
2005-04-08 04:05:00,6.925,6.993,6.827,6.946,1750000.0
2005-04-08 04:15:00,6.932,6.932,6.87,6.922,150000.0
2005-04-08 04:20:00,6.933,6.954,6.85,6.865,500000.0
2005-04-08 04:25:00,6.961,6.977,6.86,6.877,600000.0
2005-04-08 04:30:00,6.876,6.964,6.874,6.904,250000.0
2005-04-08 04:35:00,6.908,7.029,6.866,6.962,1500000.0
2005-04-08 04:40:00,6.928,6.969,6.861,6.874,700000.0
2005-04-08 04:45:00,6.909,6.982,6.857,6.948,1050000.0
2005-04-08 04:50:00,6.954,7.025,6.855,6.945,1500000.0
2005-04-08 04:55:00,6.949,6.999,6.879,6.992,500000.0
2005-04-08 05:00:00,6.901,7.001,6.829,6.887,1250000.0
2005-04-08 05:05:00,6.955,6.955,6.863,6.899,200000.0
2005-04-08 05:10:00,6.904,7.022,6.82,6.99,1600000.0
2005-04-08 05:20:00,6.96,6.997,6.863,6.953,1250000.0
2005-04-08 05:25:00,6.853,6.994,6.853,6.953,200000.0
2005-04-08 05:30:00,6.954,7.028,6.847,6.942,2500000.0
2005-04-08 05:35:00,6.93,6.982,6.852,6.852,1450000.0
2005-04-08 05:40:00,6.884,6.991,6.869,6.958,2150000.0
2005-04-08 05:45:00,6.85,6.983,6.839,6.912,1100000.0
2005-04-08 05:50:00,6.979,6.991,6.861,6.925,800000.0
2005-04-08 05:55:00,6.91,7.001,6.846,6.968,1300000.0
2005-04-08 06:00:00,6.954,7.006,6.831,6.849,2150000.0
2005-04-08 06:05:00,6.89,6.978,6.818,6.944,2450000.0
2005-04-08 06:10:00,6.94,6.997,6.843,6.848,2650000.0
2005-04-08 06:15:00,6.93,6.99,6.864,6.903,1550000.0
2005-04-08 06:20:00,6.906,7.036,6.847,6.86,1600000.0
2005-04-08 06:25:00,6.966,7.008,6.842,6.923,1500000.0
2005-04-08 06:30:00,6.835,6.986,6.794,6.895,2650000.0
2005-04-08 06:35:00,6.923,7.019,6.838,6.972,2450000.0
2005-04-08 06:40:00,6.953,6.995,6.884,6.924,1100000.0
2005-04-08 06:45:00,6.98,6.982,6.851,6.9,600000.0
2005-04-08 06:50:00,6.944,6.977,6.844,6.954,500000.0
2005-04-08 06:55:00,6.926,6.978,6.852,6.962,1050000.0
2005-04-08 07:00:00,6.927,6.988,6.867,6.885,900000.0
2005-04-08 07:05:00,6.969,6.994,6.902,6.929,400000.0
2005-04-08 07:10:00,6.92,6.973,6.913,6.955,350000.0
2005-04-08 07:15:00,6.918,6.994,6.87,6.891,1350000.0
2005-04-08 07:20:00,6.959,7.009,6.858,6.95,1450000.0
2005-04-08 07:25:00,6.986,7.046,6.864,6.976,2050000.0
2005-04-08 07:30:00,6.977,6.986,6.837,6.854,2200000.0
2005-04-08 07:35:00,6.933,7.004,6.859,6.969,1950000.0
2005-04-08 07:40:00,6.925,6.989,6.837,6.957,1150000.0
2005-04-08 07:45:00,6.911,6.984,6.835,6.883,2050000.0
2005-04-08 07:50:00,6.953,7.021,6.838,6.9,2550000.0
2005-04-08 07:55:00,6.897,7.0,6.845,6.902,1450000.0
2005-04-08 08:00:00,6.874,6.99,6.855,6.909,1450000.0
2005-04-08 08:05:00,6.886,7.014,6.818,6.889,2600000.0
2005-04-08 08:10:00,6.969,6.998,6.838,6.954,2000000.0
2005-04-08 08:15:00,6.877,6.992,6.871,6.904,1200000.0
2005-04-08 08:20:00,6.992,6.992,6.842,6.872,1450000.0
2005-04-08 08:25:00,6.87,7.007,6.869,6.961,750000.0
2005-04-08 08:30:00,6.884,6.982,6.884,6.926,500000.0
2005-04-08 08:35:00,6.955,7.004,6.847,6.847,1450000.0
2005-04-08 08:40:00,6.998,6.999,6.907,6.956,800000.0
2005-04-08 08:45:00,6.963,6.993,6.84,6.94,1300000.0
2005-04-08 08:50:00,6.852,7.002,6.852,6.909,1850000.0
2005-04-08 08:55:00,7.015,7.015,6.861,6.954,1600000.0
2005-04-08 09:00:00,6.942,7.022,6.863,6.999,1900000.0
2005-04-08 09:05:00,6.938,7.008,6.864,6.926,750000.0
2005-04-08 09:10:00,6.98,7.023,6.856,6.998,1000000.0
2005-04-08 09:15:00,6.92,7.002,6.869,6.969,900000.0
2005-04-08 09:20:00,6.94,7.019,6.849,6.952,1000000.0
2005-04-08 09:25:00,6.893,6.955,6.848,6.955,350000.0
2005-04-08 09:30:00,6.928,7.024,6.878,6.973,1800000.0
2005-04-08 09:35:00,6.89,7.038,6.863,7.01,2200000.0
2005-04-08 09:40:00,6.967,6.975,6.839,6.898,750000.0
2005-04-08 09:50:00,6.869,6.993,6.855,6.962,750000.0
2005-04-08 09:55:00,6.906,7.003,6.895,6.968,500000.0
2005-04-08 10:00:00,6.959,6.993,6.856,6.929,1300000.0
2005-04-08 10:05:00,6.877,7.007,6.838,6.969,1250000.0
2005-04-08 10:10:00,6.936,6.981,6.804,6.956,900000.0
2005-04-08 10:15:00,6.989,7.059,6.882,7.025,1200000.0
2005-04-08 10:20:00,6.911,7.018,6.842,6.979,1850000.0
2005-04-08 10:25:00,6.854,7.035,6.823,6.913,1050000.0
2005-04-08 10:30:00,6.937,7.045,6.83,6.918,1600000.0
2005-04-08 10:35:00,6.852,7.063,6.851,6.875,1850000.0
2005-04-08 10:40:00,6.98,7.018,6.848,6.979,2600000.0
2005-04-08 10:45:00,6.95,7.007,6.858,7.007,850000.0
2005-04-08 10:50:00,6.925,7.01,6.861,6.921,500000.0
2005-04-08 10:55:00,6.965,7.012,6.864,7.006,1200000.0
2005-04-08 11:05:00,6.94,7.01,6.842,7.004,800000.0
2005-04-08 11:10:00,6.871,7.016,6.871,7.016,900000.0
2005-04-08 11:15:00,6.908,7.036,6.9,7.035,550000.0
2005-04-08 11:20:00,6.985,7.03,6.856,6.912,1300000.0
2005-04-08 11:25:00,6.904,6.991,6.85,6.962,1800000.0
2005-04-08 11:30:00,6.873,6.995,6.867,6.948,350000.0
2005-04-08 11:40:00,6.882,7.019,6.882,6.983,1150000.0
2005-04-08 11:45:00,6.981,7.022,6.866,6.938,1150000.0
2005-04-08 11:50:00,6.891,7.018,6.891,6.925,400000.0
2005-04-08 11:55:00,6.953,7.022,6.944,6.95,350000.0
2005-04-08 12:05:00,6.996,7.025,6.898,6.929,1150000.0
2005-04-08 12:10:00,6.98,7.006,6.861,6.881,700000.0
2005-04-08 12:15:00,6.918,6.996,6.844,6.865,850000.0
2005-04-08 12:20:00,6.965,7.0,6.875,6.968,500000.0
2005-04-08 12:25:00,6.981,7.024,6.866,6.888,950000.0
2005-04-08 12:30:00,6.919,7.061,6.848,6.848,700000.0
2005-04-08 12:35:00,6.969,7.03,6.882,6.952,1300000.0
2005-04-08 12:40:00,6.961,7.007,6.883,6.908,1500000.0
2005-04-08 13:00:00,6.913,6.998,6.858,6.877,900000.0
2005-04-08 13:05:00,6.977,6.977,6.845,6.942,450000.0
2005-04-08 13:10:00,6.957,7.025,6.895,6.99,900000.0
2005-04-08 13:15:00,6.947,7.02,6.83,6.958,1600000.0
2005-04-08 13:20:00,6.894,7.033,6.862,6.911,1250000.0
2005-04-08 13:25:00,6.994,7.019,6.849,6.966,2150000.0
2005-04-08 13:30:00,6.831,6.995,6.831,6.872,350000.0
2005-04-08 13:35:00,6.943,7.02,6.862,6.956,850000.0
2005-04-08 13:40:00,6.963,6.997,6.838,6.915,1050000.0
2005-04-08 13:45:00,6.915,7.032,6.84,6.951,1800000.0
2005-04-08 13:50:00,6.9,7.001,6.855,6.994,1300000.0
2005-04-08 13:55:00,6.873,7.001,6.873,7.001,350000.0
2005-04-08 14:00:00,6.96,7.043,6.859,7.01,1700000.0
2005-04-08 14:05:00,6.902,7.001,6.896,7.001,300000.0
2005-04-08 14:20:00,6.901,7.011,6.879,6.995,2050000.0
2005-04-08 14:25:00,6.923,7.016,6.848,6.981,1850000.0
2005-04-08 14:30:00,6.945,7.069,6.876,6.924,2200000.0
2005-04-08 14:35:00,7.007,7.022,6.853,6.892,2200000.0
2005-04-08 14:40:00,6.945,7.015,6.831,6.958,2300000.0
2005-04-08 14:45:00,6.964,7.026,6.889,6.889,1300000.0
2005-04-08 14:50:00,6.937,7.037,6.868,6.917,2150000.0
2005-04-08 14:55:00,6.983,7.033,6.888,7.026,2400000.0
2005-04-08 15:00:00,6.896,7.048,6.884,6.921,2400000.0
2005-04-08 15:05:00,6.888,7.021,6.869,6.974,1800000.0
2005-04-08 15:10:00,6.892,7.044,6.867,7.029,2000000.0
2005-04-08 15:15:00,6.938,7.055,6.906,7.016,2250000.0
2005-04-08 15:20:00,6.963,7.064,6.92,7.017,1050000.0
2005-04-08 15:25:00,7.026,7.046,6.911,7.046,1700000.0
2005-04-08 15:30:00,7.011,7.044,6.882,6.882,1800000.0
2005-04-08 15:35:00,6.96,7.088,6.892,6.997,2150000.0
2005-04-08 15:40:00,6.929,7.058,6.878,7.008,1650000.0
2005-04-08 15:45:00,7.02,7.029,6.893,7.018,2100000.0
2005-04-08 15:50:00,6.99,7.04,6.885,7.013,1650000.0
2005-04-08 15:55:00,6.868,7.033,6.868,6.951,950000.0
2005-04-08 16:00:00,7.02,7.061,6.884,6.979,1950000.0
2005-04-08 16:05:00,6.927,7.052,6.885,7.048,2200000.0
2005-04-08 16:10:00,7.006,7.065,6.902,6.962,2300000.0
2005-04-08 16:15:00,7.049,7.066,6.916,6.953,1750000.0
2005-04-08 16:20:00,6.938,7.039,6.891,7.035,1050000.0
2005-04-08 16:25:00,6.994,7.057,6.929,7.04,1450000.0
2005-04-08 16:30:00,7.029,7.049,6.884,7.019,2300000.0
2005-04-08 16:35:00,6.928,7.038,6.868,7.035,2450000.0
2005-04-08 16:40:00,6.95,7.037,6.903,6.904,1950000.0
2005-04-08 16:45:00,6.898,7.06,6.857,6.923,2300000.0
2005-04-08 16:50:00,7.0,7.091,6.912,6.921,1700000.0
2005-04-08 16:55:00,7.018,7.085,6.926,6.966,2350000.0
2005-04-08 17:00:00,7.048,7.058,6.887,6.992,2100000.0
2005-04-08 17:05:00,7.048,7.133,6.923,6.982,2200000.0
2005-04-08 17:10:00,7.053,7.098,6.916,7.041,2150000.0
2005-04-08 17:15:00,6.958,7.153,6.93,7.08,1400000.0
2005-04-08 17:20:00,7.034,7.094,6.943,6.986,1800000.0
2005-04-08 17:25:00,7.068,7.123,6.975,7.072,2300000.0
2005-04-08 17:30:00,6.953,7.111,6.922,7.061,2300000.0
2005-04-08 17:35:00,7.022,7.088,6.926,7.002,2250000.0
2005-04-08 17:40:00,6.993,7.13,6.979,7.053,2250000.0
2005-04-08 17:45:00,6.997,7.151,6.947,7.07,2250000.0
2005-04-08 17:50:00,7.079,7.18,6.936,7.096,2300000.0
2005-04-08 17:55:00,6.999,7.115,6.977,7.101,1950000.0
2005-04-08 18:00:00,6.979,7.109,6.955,7.023,2050000.0
2005-04-08 18:05:00,7.048,7.138,6.943,7.038,1800000.0
2005-04-08 18:10:00,7.073,7.132,6.93,7.029,1800000.0
2005-04-08 18:15:00,7.004,7.125,6.93,6.946,2800000.0
2005-04-08 18:20:00,6.976,7.073,6.931,7.065,1750000.0
2005-04-08 18:25:00,7.048,7.048,6.943,7.048,350000.0
2005-04-08 18:30:00,7.042,7.074,6.932,7.063,1200000.0
2005-04-08 18:35:00,6.986,7.087,6.93,7.064,2250000.0
2005-04-08 18:40:00,6.929,7.079,6.917,6.991,2500000.0
2005-04-08 18:45:00,6.954,7.077,6.943,6.979,1300000.0
2005-04-08 18:50:00,7.035,7.106,6.907,7.058,1650000.0
2005-04-08 18:55:00,6.971,7.088,6.946,7.021,1600000.0
2005-04-08 19:00:00,6.998,7.078,6.933,6.955,1600000.0
2005-04-08 19:05:00,6.958,7.143,6.938,7.054,2300000.0
2005-04-08 19:10:00,7.079,7.128,6.971,7.078,2350000.0
2005-04-08 19:15:00,7.035,7.136,6.947,7.106,2850000.0
2005-04-08 19:20:00,7.09,7.144,6.98,6.984,2800000.0
2005-04-08 19:25:00,7.079,7.128,6.998,7.073,750000.0
2005-04-08 19:35:00,7.077,7.104,6.976,7.044,650000.0
2005-04-08 20:00:00,7.085,7.085,6.993,7.029,200000.0
2005-04-08 20:30:00,7.095,7.095,7.003,7.039,200000.0
2005-04-08 20:35:00,7.085,7.085,6.972,7.019,300000.0
2005-04-08 21:00:00,7.076,7.076,6.975,7.014,200000.0
2005-04-08 21:35:00,7.075,7.075,6.983,7.019,200000.0
2005-04-08 21:55:00,7.076,7.113,7.002,7.106,350000.0
2005-04-08 22:00:00,7.079,7.079,6.977,7.056,450000.0
2005-04-08 22:05:00,7.065,7.065,6.973,7.009,200000.0
2005-04-08 22:15:00,6.96,7.058,6.96,7.056,450000.0
2005-04-08 22:25:00,7.066,7.066,6.965,7.005,200000.0
2005-04-10 23:40:00,7.018,7.093,7.014,7.093,400000.0
2005-04-11 00:00:00,7.14,7.29,7.1,7.22,50000.0
2005-04-11 00:10:00,7.057,7.067,7.057,7.067,150000.0
2005-04-11 00:35:00,7.06,7.08,6.943,7.08,650000.0
2005-04-11 00:40:00,7.028,7.049,6.933,6.974,400000.0
2005-04-11 01:00:00,7.085,7.085,6.976,7.015,400000.0
2005-04-11 01:05:00,7.088,7.088,6.939,7.01,500000.0
2005-04-11 01:20:00,7.051,7.097,6.948,7.057,700000.0
2005-04-11 01:30:00,7.039,7.093,6.966,6.983,300000.0
2005-04-11 01:40:00,7.076,7.114,6.988,7.114,350000.0
2005-04-11 02:00:00,7.072,7.086,6.976,7.011,300000.0
2005-04-11 02:05:00,7.065,7.11,6.961,7.063,500000.0
2005-04-11 02:10:00,7.106,7.132,6.991,7.094,1050000.0
2005-04-11 02:20:00,7.115,7.115,7.05,7.06,300000.0
2005-04-11 02:25:00,7.07,7.119,6.938,7.025,2100000.0
2005-04-11 02:35:00,7.03,7.102,6.963,6.988,1000000.0
2005-04-11 02:40:00,7.006,7.142,7.003,7.048,1300000.0
2005-04-11 02:45:00,7.134,7.134,6.95,7.03,1150000.0
2005-04-11 02:50:00,7.094,7.147,6.962,7.02,1250000.0
2005-04-11 03:00:00,7.095,7.095,7.003,7.039,200000.0
2005-04-11 03:05:00,7.077,7.116,6.975,7.116,800000.0
2005-04-11 03:10:00,7.088,7.131,7.042,7.096,500000.0
2005-04-11 03:15:00,7.01,7.125,7.001,7.003,1000000.0
2005-04-11 03:20:00,7.114,7.161,6.993,7.027,850000.0
2005-04-11 03:25:00,7.049,7.136,6.994,7.016,2200000.0
2005-04-11 03:30:00,7.026,7.15,6.993,6.996,2000000.0
2005-04-11 03:35:00,7.005,7.123,6.978,7.104,900000.0
2005-04-11 03:40:00,6.98,7.04,6.98,7.034,250000.0
2005-04-11 03:45:00,7.054,7.096,6.988,7.062,850000.0
2005-04-11 03:50:00,7.047,7.107,6.961,7.002,350000.0
2005-04-11 03:55:00,7.067,7.099,6.946,7.003,1400000.0
2005-04-11 04:00:00,7.075,7.075,6.983,7.019,200000.0
2005-04-11 04:05:00,7.075,7.075,6.983,7.019,200000.0
2005-04-11 04:10:00,7.071,7.105,6.978,6.994,750000.0
2005-04-11 04:15:00,7.026,7.108,6.978,7.079,700000.0
2005-04-11 04:20:00,7.068,7.098,7.003,7.075,800000.0
2005-04-11 04:25:00,6.987,7.142,6.986,6.986,1950000.0
2005-04-11 04:30:00,7.039,7.124,6.983,7.029,750000.0
2005-04-11 04:35:00,7.004,7.109,6.968,7.078,850000.0
2005-04-11 04:40:00,7.095,7.095,7.016,7.052,200000.0
2005-04-11 04:45:00,7.102,7.102,7.063,7.086,250000.0
2005-04-11 04:55:00,6.995,7.107,6.995,7.107,1400000.0
2005-04-11 05:00:00,7.034,7.105,6.984,7.049,600000.0
2005-04-11 05:05:00,7.085,7.085,6.993,7.029,200000.0
2005-04-11 05:10:00,7.057,7.11,6.941,7.102,500000.0
2005-04-11 05:15:00,7.108,7.11,7.026,7.026,400000.0
2005-04-11 05:20:00,7.087,7.126,7.008,7.048,750000.0
2005-04-11 05:25:00,7.142,7.142,7.012,7.024,450000.0
2005-04-11 05:35:00,7.146,7.153,6.992,6.996,1100000.0
2005-04-11 05:40:00,7.017,7.129,7.017,7.073,650000.0
2005-04-11 05:45:00,7.085,7.085,6.993,7.029,200000.0
2005-04-11 05:50:00,7.089,7.126,6.98,7.067,1450000.0
2005-04-11 05:55:00,7.043,7.164,7.012,7.016,650000.0
2005-04-11 06:00:00,7.079,7.143,6.965,7.013,1450000.0
2005-04-11 06:05:00,7.093,7.093,6.988,7.082,400000.0
2005-04-11 06:10:00,7.068,7.138,6.994,7.034,1450000.0
2005-04-11 06:15:00,7.086,7.109,6.975,7.015,600000.0
2005-04-11 06:20:00,7.046,7.133,7.046,7.133,200000.0
2005-04-11 06:30:00,7.033,7.112,6.971,6.971,1000000.0
2005-04-11 06:35:00,7.095,7.122,6.994,7.033,600000.0
2005-04-11 06:40:00,7.073,7.126,6.975,7.061,1100000.0
2005-04-11 06:45:00,7.122,7.122,6.964,7.001,1300000.0
2005-04-11 06:50:00,7.114,7.128,7.0,7.091,1250000.0
2005-04-11 06:55:00,7.107,7.122,6.984,7.073,1600000.0
2005-04-11 07:00:00,6.968,7.098,6.958,7.086,500000.0
2005-04-11 07:05:00,6.992,7.148,6.961,7.064,850000.0
2005-04-11 07:10:00,7.025,7.134,7.017,7.119,600000.0
2005-04-11 07:15:00,7.11,7.11,6.95,7.0,1750000.0
2005-04-11 07:20:00,7.085,7.129,6.999,7.123,1000000.0
2005-04-11 07:25:00,7.021,7.123,6.969,7.043,650000.0
2005-04-11 07:30:00,7.076,7.121,6.99,7.086,700000.0
2005-04-11 07:35:00,7.038,7.116,6.958,7.039,900000.0
2005-04-11 07:40:00,7.066,7.157,6.97,7.056,1850000.0
2005-04-11 07:45:00,7.081,7.117,6.973,6.973,1150000.0
2005-04-11 07:50:00,7.034,7.125,6.939,7.073,2350000.0
2005-04-11 07:55:00,7.017,7.119,6.99,7.037,1300000.0
2005-04-11 08:00:00,7.092,7.18,6.966,6.966,1300000.0
2005-04-11 08:05:00,7.03,7.136,6.971,7.007,1950000.0
2005-04-11 08:10:00,7.109,7.147,6.976,7.084,1600000.0
2005-04-11 08:15:00,7.038,7.165,7.0,7.061,2200000.0
2005-04-11 08:20:00,7.143,7.157,6.976,6.993,1450000.0
2005-04-11 08:25:00,7.098,7.119,6.988,7.091,850000.0
2005-04-11 08:30:00,7.073,7.114,6.97,7.076,1500000.0
2005-04-11 08:35:00,7.129,7.16,6.951,6.988,1950000.0
2005-04-11 08:40:00,7.12,7.12,6.967,7.076,1300000.0
2005-04-11 08:45:00,7.091,7.135,6.973,7.034,900000.0
2005-04-11 08:50:00,6.965,7.121,6.965,7.028,1100000.0
2005-04-11 08:55:00,7.121,7.142,6.979,7.088,1300000.0
2005-04-11 09:00:00,7.097,7.192,7.008,7.137,2250000.0
2005-04-11 09:05:00,7.072,7.159,6.986,7.046,1700000.0
2005-04-11 09:10:00,7.127,7.173,6.976,7.112,1900000.0
2005-04-11 09:15:00,7.042,7.173,7.003,7.124,1750000.0
2005-04-11 09:20:00,7.067,7.137,7.017,7.137,900000.0
2005-04-11 09:25:00,7.055,7.184,6.984,7.151,2150000.0
2005-04-11 09:30:00,7.12,7.143,7.011,7.104,700000.0
2005-04-11 09:35:00,7.028,7.192,7.006,7.119,1200000.0
2005-04-11 09:40:00,7.098,7.165,7.015,7.07,1100000.0
2005-04-11 09:45:00,7.003,7.183,7.003,7.064,1200000.0
2005-04-11 09:50:00,7.148,7.148,7.015,7.106,400000.0
2005-04-11 09:55:00,7.099,7.146,6.969,7.123,1300000.0
2005-04-11 10:00:00,7.111,7.147,6.984,7.072,2200000.0
2005-04-11 10:05:00,7.003,7.164,6.956,7.126,1150000.0
2005-04-11 10:10:00,7.144,7.189,7.018,7.054,1550000.0
2005-04-11 10:15:00,7.01,7.147,6.99,7.085,1200000.0
2005-04-11 10:20:00,7.045,7.15,7.006,7.147,1450000.0
2005-04-11 10:25:00,7.031,7.154,7.001,7.117,1950000.0
2005-04-11 10:30:00,7.015,7.146,7.0,7.098,850000.0
2005-04-11 10:35:00,7.099,7.128,6.988,6.988,650000.0
2005-04-11 10:40:00,7.097,7.148,6.959,7.103,2600000.0
2005-04-11 10:45:00,7.1,7.141,6.99,7.008,1400000.0
2005-04-11 11:00:00,7.054,7.158,7.01,7.157,950000.0
2005-04-11 11:05:00,7.009,7.151,7.009,7.041,550000.0
2005-04-11 11:10:00,7.061,7.143,7.022,7.143,400000.0
2005-04-11 11:15:00,7.038,7.153,7.029,7.13,900000.0
2005-04-11 11:30:00,7.143,7.151,7.032,7.032,950000.0
2005-04-11 11:35:00,7.06,7.162,6.999,7.047,1150000.0
2005-04-11 11:40:00,7.012,7.162,7.012,7.126,800000.0
2005-04-11 11:45:00,7.112,7.192,7.028,7.127,500000.0
2005-04-11 11:50:00,7.095,7.146,6.996,7.135,1250000.0
2005-04-11 11:55:00,7.151,7.174,7.041,7.092,900000.0
2005-04-11 12:00:00,7.142,7.169,7.029,7.029,400000.0
2005-04-11 12:05:00,7.121,7.183,7.023,7.144,1150000.0
2005-04-11 12:10:00,7.121,7.175,7.047,7.136,1350000.0
2005-04-11 12:15:00,7.097,7.159,7.03,7.053,1250000.0
2005-04-11 12:25:00,7.15,7.15,7.006,7.061,900000.0
2005-04-11 12:35:00,7.121,7.155,7.015,7.114,450000.0
2005-04-11 12:45:00,7.054,7.156,7.028,7.131,550000.0
2005-04-11 12:55:00,7.091,7.131,7.015,7.131,450000.0
2005-04-11 13:00:00,7.027,7.125,6.987,7.016,850000.0
2005-04-11 13:05:00,6.995,7.228,6.995,7.052,2200000.0
2005-04-11 13:10:00,7.133,7.225,7.029,7.144,1900000.0
2005-04-11 13:15:00,7.176,7.195,7.052,7.079,1250000.0
2005-04-11 13:20:00,7.093,7.233,7.068,7.117,2050000.0
2005-04-11 13:25:00,7.195,7.222,7.039,7.122,1300000.0
2005-04-11 13:30:00,7.226,7.254,7.068,7.1,1750000.0
2005-04-11 13:35:00,7.163,7.213,7.094,7.167,500000.0
2005-04-11 13:40:00,7.171,7.205,7.044,7.164,850000.0
2005-04-11 13:45:00,7.173,7.173,7.09,7.123,200000.0
2005-04-11 13:50:00,7.149,7.2,7.088,7.2,400000.0
2005-04-11 13:55:00,7.198,7.21,7.067,7.198,900000.0
2005-04-11 14:00:00,7.167,7.2,7.078,7.177,1100000.0
2005-04-11 14:05:00,7.179,7.236,7.079,7.129,1200000.0
2005-04-11 14:10:00,7.15,7.196,7.118,7.196,400000.0
2005-04-11 14:15:00,7.069,7.207,7.069,7.109,500000.0
2005-04-11 14:20:00,7.093,7.202,7.087,7.174,1150000.0
2005-04-11 14:25:00,7.102,7.226,7.058,7.183,1850000.0
2005-04-11 14:30:00,7.135,7.249,7.058,7.178,2250000.0
2005-04-11 14:35:00,7.225,7.284,7.073,7.143,2200000.0
2005-04-11 14:40:00,7.169,7.234,7.079,7.192,2300000.0
2005-04-11 14:45:00,7.207,7.244,7.099,7.099,1650000.0
2005-04-11 14:50:00,7.143,7.237,7.088,7.138,2150000.0
2005-04-11 14:55:00,7.192,7.256,7.1,7.24,1000000.0
2005-04-11 15:00:00,7.131,7.262,7.1,7.139,1950000.0
2005-04-11 15:05:00,7.127,7.233,7.127,7.143,550000.0
2005-04-11 15:10:00,7.201,7.256,7.106,7.159,1800000.0
2005-04-11 15:15:00,7.18,7.233,7.098,7.195,1300000.0
2005-04-11 15:20:00,7.155,7.243,7.116,7.211,1400000.0
2005-04-11 15:25:00,7.222,7.237,7.099,7.198,1600000.0
2005-04-11 15:30:00,7.177,7.237,7.076,7.076,2200000.0
2005-04-11 15:35:00,7.142,7.211,7.093,7.208,950000.0
2005-04-11 15:40:00,7.114,7.245,7.097,7.211,1250000.0
2005-04-11 15:45:00,7.223,7.233,7.07,7.111,1350000.0
2005-04-11 15:50:00,7.188,7.222,7.07,7.07,700000.0
2005-04-11 15:55:00,7.097,7.236,7.073,7.148,2350000.0
2005-04-11 16:00:00,7.199,7.309,7.069,7.183,2450000.0
2005-04-11 16:05:00,7.225,7.248,7.089,7.234,2150000.0
2005-04-11 16:20:00,7.14,7.229,7.066,7.21,1900000.0
2005-04-11 16:25:00,7.183,7.231,7.107,7.231,1350000.0
2005-04-11 16:30:00,7.214,7.214,7.029,7.18,800000.0
2005-04-11 16:35:00,7.136,7.257,7.112,7.206,1500000.0
2005-04-11 16:40:00,7.141,7.235,7.107,7.113,750000.0
2005-04-11 16:45:00,7.11,7.249,7.067,7.094,1550000.0
2005-04-11 16:55:00,7.146,7.242,7.115,7.115,400000.0
2005-04-11 17:00:00,7.124,7.212,7.096,7.158,350000.0
2005-04-11 17:05:00,7.204,7.213,7.023,7.12,2050000.0
2005-04-11 17:10:00,7.179,7.221,7.117,7.144,750000.0
2005-04-11 17:15:00,7.102,7.243,7.048,7.139,3100000.0
2005-04-11 17:20:00,7.201,7.231,7.075,7.189,900000.0
2005-04-11 17:25:00,7.213,7.236,7.097,7.222,1900000.0
2005-04-11 17:30:00,7.086,7.222,7.086,7.186,1050000.0
2005-04-11 17:35:00,7.183,7.228,7.09,7.12,1200000.0
2005-04-11 17:40:00,7.105,7.264,7.071,7.207,1850000.0
2005-04-11 17:45:00,7.114,7.264,7.114,7.168,900000.0
2005-04-11 17:50:00,7.139,7.217,7.073,7.217,1750000.0
2005-04-11 17:55:00,7.121,7.222,7.072,7.158,1600000.0
2005-04-11 18:00:00,7.097,7.208,7.063,7.131,1250000.0
2005-04-11 18:05:00,7.143,7.244,7.084,7.202,950000.0
2005-04-11 18:10:00,7.196,7.243,7.091,7.216,1400000.0
2005-04-11 18:15:00,7.131,7.257,7.09,7.178,1850000.0
2005-04-11 18:20:00,7.132,7.259,7.091,7.222,1850000.0
2005-04-11 18:25:00,7.17,7.262,7.117,7.231,1600000.0
2005-04-11 18:30:00,7.204,7.26,7.109,7.249,1650000.0
2005-04-11 18:35:00,7.163,7.242,7.124,7.192,1300000.0
2005-04-11 18:40:00,7.216,7.225,7.1,7.135,1300000.0
2005-04-11 18:45:00,7.128,7.239,7.086,7.146,850000.0
2005-04-11 18:50:00,7.205,7.268,7.11,7.135,3100000.0
2005-04-11 18:55:00,7.122,7.252,7.095,7.183,1750000.0
2005-04-11 19:00:00,7.164,7.241,7.071,7.217,2100000.0
2005-04-11 19:05:00,7.182,7.258,7.086,7.172,2100000.0
2005-04-11 19:10:00,7.196,7.229,7.096,7.196,1200000.0
2005-04-11 19:15:00,7.095,7.227,7.086,7.185,1050000.0
2005-04-11 19:20:00,7.213,7.213,7.079,7.136,1200000.0
2005-04-11 19:25:00,7.175,7.175,7.083,7.119,200000.0
2005-04-11 19:30:00,7.196,7.196,7.054,7.145,700000.0
2005-04-11 19:35:00,7.119,7.133,7.035,7.072,500000.0
2005-04-11 20:00:00,7.164,7.264,7.087,7.131,700000.0
2005-04-11 20:05:00,7.187,7.218,7.084,7.136,700000.0
2005-04-11 20:10:00,7.174,7.174,7.075,7.115,200000.0
2005-04-11 20:25:00,7.185,7.194,7.033,7.086,550000.0
2005-04-11 20:35:00,7.182,7.182,7.096,7.132,300000.0
2005-04-11 20:50:00,7.136,7.179,7.082,7.179,300000.0
2005-04-11 21:05:00,7.165,7.165,7.065,7.104,200000.0
2005-04-11 21:25:00,7.201,7.205,7.075,7.075,150000.0
2005-04-11 21:35:00,7.187,7.187,7.103,7.135,200000.0
2005-04-11 22:40:00,7.171,7.171,7.054,7.093,400000.0
2005-04-11 23:10:00,7.079,7.207,7.054,7.115,1250000.0
2005-04-11 23:20:00,7.162,7.188,7.097,7.131,450000.0
2005-04-11 23:40:00,7.13,7.199,7.12,7.199,400000.0
2005-04-12 00:00:00,7.23,7.31,7.07,7.124,400000.0
2005-04-12 01:00:00,7.115,7.171,7.014,7.071,900000.0
2005-04-12 01:50:00,7.107,7.107,7.028,7.062,200000.0
2005-04-12 02:00:00,7.123,7.192,7.062,7.104,900000.0
2005-04-12 02:05:00,7.173,7.209,7.075,7.124,750000.0
2005-04-12 02:10:00,7.174,7.25,7.093,7.192,1800000.0
2005-04-12 02:15:00,7.183,7.258,7.091,7.195,2400000.0
2005-04-12 02:20:00,7.198,7.198,7.113,7.145,200000.0
2005-04-12 02:25:00,7.121,7.24,7.074,7.143,1000000.0
2005-04-12 02:30:00,7.127,7.195,7.112,7.195,250000.0
2005-04-12 02:35:00,7.147,7.209,7.102,7.188,1050000.0
2005-04-12 02:40:00,7.177,7.208,7.076,7.208,550000.0
2005-04-12 02:45:00,7.175,7.204,7.083,7.105,400000.0
2005-04-12 02:50:00,7.205,7.215,7.106,7.185,600000.0
2005-04-12 02:55:00,7.123,7.214,7.096,7.179,1550000.0
2005-04-12 03:00:00,7.207,7.214,7.082,7.082,1800000.0
2005-04-12 03:05:00,7.179,7.251,7.054,7.111,2000000.0
2005-04-12 03:10:00,7.124,7.218,7.081,7.181,900000.0
2005-04-12 03:15:00,7.188,7.226,7.133,7.211,900000.0
2005-04-12 03:20:00,7.207,7.229,7.044,7.149,1800000.0
2005-04-12 03:25:00,7.105,7.193,7.104,7.174,650000.0
2005-04-12 03:30:00,7.186,7.194,7.052,7.167,1750000.0
2005-04-12 03:35:00,7.185,7.232,7.085,7.123,1950000.0
2005-04-12 03:40:00,7.167,7.252,7.07,7.103,2800000.0
2005-04-12 03:45:00,7.167,7.242,7.073,7.155,1550000.0
2005-04-12 03:50:00,7.12,7.226,7.064,7.184,1850000.0
2005-04-12 03:55:00,7.2,7.207,7.091,7.164,450000.0
2005-04-12 04:00:00,7.19,7.19,7.077,7.143,600000.0
2005-04-12 04:10:00,7.169,7.237,7.095,7.185,1500000.0
2005-04-12 04:15:00,7.171,7.242,7.016,7.177,1400000.0
2005-04-12 04:20:00,7.105,7.283,7.096,7.229,1150000.0
2005-04-12 04:25:00,7.156,7.236,7.103,7.139,650000.0
2005-04-12 04:30:00,7.195,7.195,7.08,7.116,400000.0
2005-04-12 04:35:00,7.206,7.206,7.073,7.168,600000.0
2005-04-12 04:40:00,7.147,7.203,7.147,7.149,150000.0
2005-04-12 04:45:00,7.206,7.206,7.119,7.198,400000.0
2005-04-12 04:50:00,7.175,7.212,7.092,7.184,700000.0
2005-04-12 04:55:00,7.106,7.191,7.106,7.191,300000.0
2005-04-12 05:00:00,7.133,7.208,7.092,7.096,550000.0
2005-04-12 05:05:00,7.114,7.238,7.114,7.187,450000.0
2005-04-12 05:10:00,7.164,7.195,7.081,7.139,500000.0
2005-04-12 05:15:00,7.183,7.21,7.079,7.155,650000.0
2005-04-12 05:20:00,7.186,7.211,7.092,7.092,500000.0
2005-04-12 05:25:00,7.2,7.2,7.061,7.143,900000.0
2005-04-12 05:30:00,7.206,7.22,7.054,7.164,1100000.0
2005-04-12 05:35:00,7.185,7.234,7.07,7.13,1000000.0
2005-04-12 05:40:00,7.154,7.191,7.054,7.152,600000.0
2005-04-12 05:50:00,7.197,7.248,7.073,7.095,1200000.0
2005-04-12 05:55:00,7.125,7.192,7.083,7.134,1350000.0
2005-04-12 06:00:00,7.175,7.252,7.083,7.136,1500000.0
2005-04-12 06:05:00,7.072,7.21,7.067,7.088,1450000.0
2005-04-12 06:10:00,7.152,7.209,7.087,7.121,1100000.0
2005-04-12 06:15:00,7.209,7.209,7.091,7.205,450000.0
2005-04-12 06:25:00,7.185,7.234,7.076,7.209,1400000.0
2005-04-12 06:30:00,7.162,7.177,7.076,7.17,750000.0
2005-04-12 06:40:00,7.205,7.205,7.094,7.125,500000.0
2005-04-12 06:45:00,7.198,7.213,7.033,7.173,950000.0
2005-04-12 06:55:00,7.167,7.215,7.076,7.122,850000.0
2005-04-12 07:00:00,7.168,7.168,7.128,7.128,150000.0
2005-04-12 07:05:00,7.187,7.213,7.086,7.112,750000.0
2005-04-12 07:10:00,7.184,7.257,7.08,7.08,750000.0
2005-04-12 07:15:00,7.125,7.216,7.093,7.093,1000000.0
2005-04-12 07:20:00,7.13,7.213,7.073,7.201,1150000.0
2005-04-12 07:25:00,7.124,7.124,7.124,7.124,50000.0
2005-04-12 07:30:00,7.163,7.18,7.066,7.129,900000.0
2005-04-12 07:35:00,7.073,7.216,7.073,7.198,1200000.0
2005-04-12 07:40:00,7.116,7.232,7.091,7.138,800000.0
2005-04-12 07:45:00,7.101,7.207,7.062,7.166,1600000.0
2005-04-12 07:50:00,7.165,7.208,7.067,7.09,1850000.0
2005-04-12 07:55:00,7.14,7.202,7.064,7.113,900000.0
2005-04-12 08:00:00,7.138,7.222,7.083,7.083,1050000.0
2005-04-12 08:05:00,7.131,7.251,7.066,7.11,2600000.0
2005-04-12 08:10:00,7.199,7.208,7.057,7.091,1300000.0
2005-04-12 08:15:00,7.107,7.223,7.06,7.138,2150000.0
2005-04-12 08:20:00,7.238,7.259,7.119,7.206,1900000.0
2005-04-12 08:25:00,7.08,7.247,7.075,7.196,1700000.0
2005-04-12 08:30:00,7.193,7.231,7.088,7.127,1850000.0
2005-04-12 08:35:00,7.257,7.278,7.097,7.098,2350000.0
2005-04-12 08:40:00,7.177,7.236,7.108,7.195,1650000.0
2005-04-12 08:45:00,7.21,7.251,7.094,7.192,2250000.0
2005-04-12 08:50:00,7.1,7.242,7.1,7.143,1850000.0
2005-04-12 08:55:00,7.245,7.271,7.073,7.183,1850000.0
2005-04-12 09:00:00,7.166,7.241,7.064,7.218,1700000.0
2005-04-12 09:05:00,7.186,7.256,7.078,7.131,1300000.0
2005-04-12 09:10:00,7.2,7.254,7.062,7.208,1900000.0
2005-04-12 09:15:00,7.148,7.249,7.101,7.179,1300000.0
2005-04-12 09:20:00,7.147,7.217,7.057,7.147,1650000.0
2005-04-12 09:25:00,7.215,7.24,7.076,7.181,1750000.0
2005-04-12 09:30:00,7.123,7.247,7.077,7.077,1700000.0
2005-04-12 09:35:00,7.102,7.306,7.086,7.245,1350000.0
2005-04-12 09:40:00,7.17,7.218,7.095,7.135,1000000.0
2005-04-12 09:45:00,7.08,7.206,7.08,7.092,500000.0
2005-04-12 09:50:00,7.127,7.219,7.083,7.175,1250000.0
2005-04-12 09:55:00,7.173,7.239,7.066,7.199,1650000.0
2005-04-12 10:00:00,7.098,7.224,7.09,7.124,750000.0
2005-04-12 10:05:00,7.123,7.267,7.049,7.24,1200000.0
2005-04-12 10:10:00,7.206,7.206,7.206,7.206,50000.0
2005-04-12 10:15:00,7.233,7.259,7.091,7.239,1200000.0
2005-04-12 10:20:00,7.095,7.227,7.095,7.148,400000.0
2005-04-12 10:25:00,7.12,7.264,7.081,7.194,2300000.0
2005-04-12 10:30:00,7.138,7.229,7.077,7.229,1850000.0
2005-04-12 10:35:00,7.111,7.236,7.088,7.088,1050000.0
2005-04-12 10:40:00,7.184,7.222,7.049,7.189,1450000.0
2005-04-12 10:45:00,7.188,7.225,7.036,7.079,2150000.0
2005-04-12 10:50:00,7.189,7.235,7.094,7.133,1050000.0
2005-04-12 10:55:00,7.17,7.223,7.068,7.174,1650000.0
2005-04-12 11:00:00,7.077,7.217,7.077,7.198,1300000.0
2005-04-12 11:05:00,7.178,7.207,7.079,7.183,850000.0
2005-04-12 11:10:00,7.206,7.266,7.062,7.2,1050000.0
2005-04-12 11:15:00,7.115,7.241,7.093,7.213,550000.0
2005-04-12 11:25:00,7.208,7.228,7.116,7.228,400000.0
2005-04-12 11:30:00,7.215,7.215,7.068,7.148,850000.0
2005-04-12 11:35:00,7.103,7.234,7.061,7.132,1150000.0
2005-04-12 11:40:00,7.138,7.264,7.092,7.206,1100000.0
2005-04-12 11:45:00,7.169,7.202,7.045,7.158,900000.0
2005-04-12 11:50:00,7.159,7.246,7.075,7.187,1350000.0
2005-04-12 11:55:00,7.199,7.24,7.09,7.144,450000.0
2005-04-12 12:00:00,7.188,7.259,7.095,7.102,1250000.0
2005-04-12 12:10:00,7.138,7.218,7.041,7.09,1050000.0
2005-04-12 12:20:00,7.121,7.222,7.038,7.184,900000.0
2005-04-12 12:30:00,7.091,7.223,7.091,7.096,1150000.0
2005-04-12 12:40:00,7.178,7.219,7.103,7.217,450000.0
2005-04-12 13:00:00,7.147,7.219,7.092,7.101,450000.0
2005-04-12 13:05:00,7.224,7.227,7.084,7.087,900000.0
2005-04-12 13:10:00,7.153,7.261,7.054,7.211,2250000.0
2005-04-12 13:15:00,7.078,7.228,7.078,7.11,800000.0
2005-04-12 13:20:00,7.079,7.25,7.069,7.117,1550000.0
2005-04-12 13:25:00,7.192,7.213,7.069,7.184,1400000.0
2005-04-12 13:30:00,7.079,7.241,7.067,7.094,1300000.0
2005-04-12 13:35:00,7.131,7.207,7.071,7.207,400000.0
2005-04-12 13:45:00,7.118,7.221,7.066,7.168,1150000.0
2005-04-12 13:50:00,7.14,7.242,7.108,7.116,800000.0
2005-04-12 13:55:00,7.213,7.231,7.088,7.088,400000.0
2005-04-12 14:00:00,7.119,7.227,7.119,7.227,350000.0
2005-04-12 14:05:00,7.158,7.247,7.108,7.188,400000.0
2005-04-12 14:10:00,7.108,7.213,7.108,7.153,350000.0
2005-04-12 14:15:00,7.091,7.228,7.051,7.127,500000.0
2005-04-12 14:20:00,7.141,7.239,7.09,7.175,1650000.0
2005-04-12 14:25:00,7.169,7.262,7.082,7.214,1850000.0
2005-04-12 14:30:00,7.189,7.268,7.095,7.095,2450000.0
2005-04-12 14:35:00,7.202,7.249,7.058,7.094,2200000.0
2005-04-12 14:40:00,7.168,7.229,7.072,7.188,2300000.0
2005-04-12 14:45:00,7.173,7.233,7.066,7.072,2000000.0
2005-04-12 14:50:00,7.112,7.224,7.066,7.112,2150000.0
2005-04-12 14:55:00,7.159,7.226,7.024,7.197,2400000.0
2005-04-12 15:00:00,7.057,7.227,7.031,7.086,2400000.0
2005-04-12 15:05:00,7.038,7.228,7.028,7.071,2250000.0
2005-04-12 15:10:00,7.094,7.195,7.037,7.079,2150000.0
2005-04-12 15:15:00,7.05,7.179,7.029,7.127,2250000.0
2005-04-12 15:20:00,7.092,7.172,7.034,7.146,2100000.0
2005-04-12 15:25:00,7.172,7.191,7.047,7.157,2150000.0
2005-04-12 15:30:00,7.122,7.18,7.004,7.019,2200000.0
2005-04-12 15:35:00,7.075,7.154,7.005,7.154,2100000.0
2005-04-12 15:40:00,7.062,7.188,7.032,7.169,2000000.0
2005-04-12 15:45:00,7.172,7.172,6.992,7.168,2100000.0
2005-04-12 15:50:00,7.083,7.203,7.015,7.164,2200000.0
2005-04-12 15:55:00,7.041,7.213,6.997,7.108,2350000.0
2005-04-12 16:00:00,7.135,7.171,7.004,7.128,2450000.0
2005-04-12 16:05:00,7.061,7.181,7.015,7.14,2300000.0
2005-04-12 16:10:00,7.13,7.171,6.985,7.077,1850000.0
2005-04-12 16:15:00,7.148,7.166,6.991,7.085,2000000.0
2005-04-12 16:20:00,7.162,7.187,6.988,7.165,2050000.0
2005-04-12 16:25:00,7.137,7.17,7.021,7.142,1750000.0
2005-04-12 16:30:00,7.044,7.159,7.007,7.159,1750000.0
2005-04-12 16:35:00,7.067,7.179,7.027,7.057,2250000.0
2005-04-12 16:40:00,7.089,7.161,7.021,7.027,2200000.0
2005-04-12 16:45:00,7.031,7.185,7.031,7.048,2300000.0
2005-04-12 16:50:00,7.061,7.169,7.013,7.07,1650000.0
2005-04-12 16:55:00,7.13,7.2,7.038,7.105,1750000.0
2005-04-12 17:00:00,7.085,7.182,7.033,7.095,1350000.0
2005-04-12 17:05:00,7.158,7.217,6.976,7.043,2200000.0
2005-04-12 17:10:00,7.128,7.164,6.975,7.132,2150000.0
2005-04-12 17:15:00,7.041,7.165,7.006,7.133,1950000.0
2005-04-12 17:20:00,7.097,7.171,7.006,7.036,1550000.0
2005-04-12 17:25:00,7.134,7.194,7.047,7.176,2300000.0
2005-04-12 17:30:00,7.035,7.215,7.005,7.152,1700000.0
2005-04-12 17:35:00,7.114,7.168,7.033,7.053,1300000.0
2005-04-12 17:40:00,7.049,7.158,7.011,7.103,2050000.0
2005-04-12 17:45:00,7.028,7.125,6.982,7.075,2050000.0
2005-04-12 17:50:00,7.085,7.103,6.918,7.089,2300000.0
2005-04-12 17:55:00,6.982,7.101,6.935,7.101,1950000.0
2005-04-12 18:00:00,6.992,7.105,6.974,7.034,2050000.0
2005-04-12 18:05:00,7.031,7.115,6.952,6.97,2350000.0
2005-04-12 18:10:00,7.042,7.109,6.931,7.063,2100000.0
2005-04-12 18:15:00,7.07,7.135,6.944,7.054,1900000.0
2005-04-12 18:20:00,6.975,7.142,6.945,7.115,2150000.0
2005-04-12 18:25:00,7.049,7.139,6.992,7.122,2200000.0
2005-04-12 18:30:00,7.104,7.164,6.997,7.141,1950000.0
2005-04-12 18:35:00,7.062,7.18,6.999,7.134,2250000.0
2005-04-12 18:40:00,7.104,7.125,6.98,7.02,2200000.0
2005-04-12 18:45:00,7.099,7.146,6.952,7.106,2800000.0
2005-04-12 18:50:00,7.018,7.154,7.018,7.119,1400000.0
2005-04-12 18:55:00,7.033,7.168,6.999,7.083,2700000.0
2005-04-12 19:00:00,7.071,7.185,6.991,7.098,2550000.0
2005-04-12 19:05:00,7.086,7.161,6.999,7.088,2300000.0
2005-04-12 19:10:00,7.127,7.16,6.982,7.134,1900000.0
2005-04-12 19:15:00,7.052,7.144,6.96,7.105,2750000.0
2005-04-12 19:20:00,7.127,7.127,6.97,7.099,2600000.0
2005-04-12 19:25:00,6.983,7.136,6.975,7.012,1200000.0
2005-04-12 19:30:00,7.113,7.114,6.971,7.033,1100000.0
2005-04-12 19:35:00,7.107,7.154,6.955,7.035,1350000.0
2005-04-12 19:55:00,7.076,7.076,6.975,7.015,200000.0
2005-04-12 20:00:00,7.075,7.075,6.983,7.019,200000.0
2005-04-12 20:05:00,7.087,7.087,7.003,7.035,200000.0
2005-04-12 20:10:00,7.065,7.065,6.973,7.009,200000.0
2005-04-12 20:15:00,7.074,7.074,6.991,7.023,200000.0
2005-04-12 20:35:00,7.087,7.087,7.007,7.042,200000.0
2005-04-12 20:45:00,7.098,7.119,6.994,7.033,600000.0
2005-04-12 20:50:00,7.032,7.134,6.993,7.084,1250000.0
2005-04-12 20:55:00,6.992,7.104,6.992,7.048,700000.0
2005-04-12 21:00:00,7.107,7.142,7.004,7.043,500000.0
2005-04-12 21:05:00,7.116,7.116,7.032,7.065,200000.0
2005-04-12 21:10:00,7.106,7.144,7.007,7.031,550000.0
2005-04-12 21:15:00,7.105,7.105,7.0,7.037,200000.0
2005-04-12 21:20:00,7.098,7.165,7.041,7.08,250000.0
2005-04-12 21:30:00,7.097,7.097,6.996,7.035,200000.0
2005-04-12 21:40:00,7.115,7.121,7.023,7.023,150000.0
2005-04-12 21:45:00,7.087,7.155,7.029,7.029,550000.0
2005-04-12 22:05:00,7.105,7.105,7.026,7.061,200000.0
2005-04-12 22:10:00,7.063,7.113,7.04,7.113,400000.0
2005-04-12 22:25:00,7.099,7.099,6.972,7.021,500000.0
2005-04-12 22:55:00,7.014,7.125,6.98,7.109,550000.0
2005-04-12 23:10:00,7.005,7.125,6.996,7.056,500000.0
2005-04-12 23:25:00,7.086,7.147,7.081,7.136,350000.0
2005-04-12 23:30:00,7.113,7.113,7.03,7.063,200000.0
2005-04-12 23:45:00,7.097,7.097,7.097,7.097,100000.0
2005-04-12 23:50:00,7.103,7.103,7.003,7.043,200000.0
2005-04-13 00:00:00,7.062,7.122,7.051,7.051,300000.0
2005-04-13 00:15:00,7.087,7.165,7.034,7.146,650000.0
2005-04-13 00:40:00,7.03,7.152,6.972,7.069,2100000.0
2005-04-13 01:50:00,7.116,7.116,6.969,7.069,400000.0
2005-04-13 02:00:00,6.992,7.132,6.992,7.082,2350000.0
2005-04-13 02:05:00,7.108,7.119,7.045,7.054,350000.0
2005-04-13 02:10:00,7.023,7.157,7.013,7.067,1450000.0
2005-04-13 02:15:00,7.126,7.194,7.021,7.041,900000.0
2005-04-13 02:20:00,7.13,7.134,7.0,7.049,700000.0
2005-04-13 02:25:00,7.024,7.122,7.024,7.093,400000.0
2005-04-13 02:30:00,7.017,7.153,7.005,7.07,850000.0
2005-04-13 02:40:00,7.071,7.151,7.02,7.151,750000.0
2005-04-13 02:45:00,7.123,7.123,7.04,7.073,200000.0
2005-04-13 02:50:00,7.098,7.136,7.0,7.136,350000.0
2005-04-13 02:55:00,7.031,7.141,6.993,7.117,1100000.0
2005-04-13 03:00:00,7.141,7.167,7.008,7.134,1000000.0
2005-04-13 03:05:00,7.097,7.123,7.004,7.046,800000.0
2005-04-13 03:10:00,7.133,7.133,7.022,7.054,450000.0
2005-04-13 03:15:00,7.127,7.127,6.998,6.998,650000.0
2005-04-13 03:20:00,7.119,7.182,6.988,7.085,1100000.0
2005-04-13 03:30:00,7.029,7.129,7.019,7.065,600000.0
2005-04-13 03:35:00,7.113,7.134,6.968,7.045,900000.0
2005-04-13 03:40:00,7.118,7.154,6.995,7.064,1500000.0
2005-04-13 03:50:00,7.014,7.131,6.988,7.068,1400000.0
2005-04-13 03:55:00,7.101,7.181,6.984,7.081,2900000.0
2005-04-13 04:00:00,7.132,7.132,6.989,6.994,1100000.0
2005-04-13 04:05:00,7.126,7.129,6.99,7.129,550000.0
2005-04-13 04:10:00,7.095,7.145,6.995,6.995,900000.0
2005-04-13 04:15:00,7.095,7.095,7.003,7.039,200000.0
2005-04-13 04:20:00,7.089,7.12,6.988,7.088,600000.0
2005-04-13 04:25:00,7.095,7.095,6.982,7.038,700000.0
2005-04-13 04:30:00,7.005,7.101,6.977,6.981,950000.0
2005-04-13 04:35:00,6.995,7.117,6.995,7.087,500000.0
2005-04-13 04:40:00,7.064,7.135,6.974,7.007,1750000.0
2005-04-13 04:45:00,7.042,7.134,7.003,7.039,850000.0
2005-04-13 04:55:00,7.021,7.088,7.021,7.085,200000.0
2005-04-13 05:00:00,7.039,7.122,6.999,7.085,450000.0
2005-04-13 05:05:00,7.107,7.134,6.941,7.121,700000.0
2005-04-13 05:10:00,7.068,7.151,7.043,7.087,600000.0
2005-04-13 05:15:00,7.088,7.107,6.981,7.046,650000.0
2005-04-13 05:20:00,7.105,7.105,7.013,7.049,400000.0
2005-04-13 05:25:00,7.094,7.094,6.99,7.026,200000.0
2005-04-13 05:30:00,7.088,7.145,7.037,7.089,600000.0
2005-04-13 05:35:00,7.047,7.103,6.992,7.089,400000.0
2005-04-13 05:40:00,7.087,7.154,7.017,7.106,950000.0
2005-04-13 05:45:00,7.081,7.083,7.066,7.066,150000.0
2005-04-13 05:50:00,7.059,7.135,7.04,7.07,550000.0
2005-04-13 05:55:00,7.063,7.145,7.016,7.096,750000.0
2005-04-13 06:00:00,7.114,7.144,7.003,7.054,700000.0
2005-04-13 06:10:00,7.087,7.143,7.007,7.141,1000000.0
2005-04-13 06:15:00,7.108,7.141,7.009,7.094,1150000.0
2005-04-13 06:20:00,7.056,7.161,6.995,7.043,650000.0
2005-04-13 06:25:00,7.108,7.165,6.991,7.106,1000000.0
2005-04-13 06:30:00,7.097,7.171,7.013,7.121,450000.0
2005-04-13 06:35:00,7.109,7.109,6.997,7.024,400000.0
2005-04-13 06:40:00,7.11,7.11,6.982,7.039,500000.0
2005-04-13 06:50:00,7.027,7.158,7.027,7.147,1050000.0
2005-04-13 07:00:00,7.061,7.152,6.998,7.152,2150000.0
2005-04-13 07:05:00,7.028,7.143,7.028,7.143,650000.0
2005-04-13 07:10:00,7.126,7.177,7.015,7.121,2000000.0
2005-04-13 07:15:00,7.056,7.141,7.024,7.083,450000.0
2005-04-13 07:20:00,7.07,7.154,7.005,7.117,1300000.0
2005-04-13 07:25:00,7.041,7.157,7.002,7.149,2150000.0
2005-04-13 07:30:00,7.135,7.167,6.997,7.007,1750000.0
2005-04-13 07:35:00,7.003,7.149,7.0,7.078,850000.0
2005-04-13 07:40:00,7.07,7.146,7.0,7.141,2200000.0
2005-04-13 07:45:00,7.111,7.145,7.007,7.064,1500000.0
2005-04-13 07:50:00,7.123,7.191,6.98,7.029,2000000.0
2005-04-13 07:55:00,7.008,7.136,6.993,7.008,1250000.0
2005-04-13 08:00:00,7.11,7.129,7.008,7.087,850000.0
2005-04-13 08:05:00,7.027,7.174,6.97,7.035,2100000.0
2005-04-13 08:10:00,7.1,7.185,6.987,7.053,1350000.0
2005-04-13 08:15:00,7.037,7.177,7.002,7.059,2350000.0
2005-04-13 08:20:00,7.144,7.144,6.98,7.012,1450000.0
2005-04-13 08:25:00,7.03,7.16,6.982,7.09,1950000.0
2005-04-13 08:30:00,7.036,7.132,6.974,7.048,1650000.0
2005-04-13 08:35:00,7.092,7.138,6.969,7.022,1500000.0
2005-04-13 08:40:00,7.11,7.135,6.985,7.023,900000.0
2005-04-13 08:45:00,7.101,7.152,7.001,7.096,1200000.0
2005-04-13 08:50:00,6.998,7.165,6.993,7.057,1750000.0
2005-04-13 08:55:00,7.148,7.148,6.968,7.088,1850000.0
2005-04-13 09:00:00,7.09,7.164,6.991,7.151,1400000.0
2005-04-13 09:05:00,7.08,7.165,6.999,7.048,1400000.0
2005-04-13 09:10:00,7.131,7.207,7.019,7.067,1400000.0
2005-04-13 09:15:00,7.157,7.159,7.031,7.11,1000000.0
2005-04-13 09:20:00,7.083,7.164,6.978,7.098,1700000.0
2005-04-13 09:25:00,7.024,7.193,7.013,7.12,2000000.0
2005-04-13 09:30:00,7.048,7.156,7.014,7.156,1050000.0
2005-04-13 09:35:00,7.13,7.177,7.029,7.155,1350000.0
2005-04-13 09:40:00,7.07,7.172,7.012,7.085,2000000.0
2005-04-13 09:45:00,7.062,7.179,7.024,7.052,900000.0
2005-04-13 09:50:00,7.076,7.18,7.003,7.118,1250000.0
2005-04-13 09:55:00,7.052,7.157,6.987,7.152,1750000.0
2005-04-13 10:00:00,7.136,7.2,7.011,7.069,2200000.0
2005-04-13 10:05:00,7.051,7.189,6.995,7.174,1550000.0
2005-04-13 10:10:00,7.164,7.212,7.021,7.049,2250000.0
2005-04-13 10:15:00,7.032,7.207,7.032,7.133,800000.0
2005-04-13 10:20:00,7.166,7.167,7.022,7.159,900000.0
2005-04-13 10:25:00,7.022,7.221,6.998,7.159,1500000.0
2005-04-13 10:30:00,7.034,7.163,6.955,7.109,1650000.0
2005-04-13 10:35:00,7.057,7.186,7.019,7.036,900000.0
2005-04-13 10:40:00,7.13,7.136,7.024,7.136,550000.0
2005-04-13 10:45:00,7.133,7.172,7.017,7.038,1700000.0
2005-04-13 10:50:00,7.114,7.164,6.965,7.0,2650000.0
2005-04-13 10:55:00,7.091,7.172,6.999,6.999,1650000.0
2005-04-13 11:00:00,7.007,7.148,6.995,7.141,1300000.0
2005-04-13 11:05:00,7.018,7.164,6.977,7.132,1850000.0
2005-04-13 11:15:00,7.148,7.159,7.025,7.145,1250000.0
2005-04-13 11:20:00,7.105,7.15,7.04,7.072,400000.0
2005-04-13 11:25:00,7.124,7.14,6.99,7.095,1250000.0
2005-04-13 11:30:00,7.11,7.147,6.987,7.077,1700000.0
2005-04-13 11:35:00,7.113,7.155,6.998,7.121,1800000.0
2005-04-13 11:40:00,7.077,7.156,6.993,7.092,1550000.0
2005-04-13 11:45:00,7.103,7.175,7.028,7.08,1150000.0
2005-04-13 11:50:00,6.981,7.163,6.969,7.113,1450000.0
2005-04-13 11:55:00,7.111,7.166,7.018,7.075,800000.0
2005-04-13 12:00:00,7.05,7.171,7.034,7.034,900000.0
2005-04-13 12:05:00,7.123,7.213,7.037,7.175,1250000.0
2005-04-13 12:15:00,7.125,7.13,6.998,7.022,900000.0
2005-04-13 12:20:00,7.06,7.161,6.994,7.091,2400000.0
2005-04-13 12:25:00,7.13,7.155,6.984,7.051,1950000.0
2005-04-13 12:30:00,7.096,7.121,6.98,7.01,800000.0
2005-04-13 12:35:00,7.149,7.158,7.016,7.096,1650000.0
2005-04-13 12:40:00,7.102,7.134,7.018,7.134,450000.0
2005-04-13 12:45:00,6.997,7.136,6.997,7.01,500000.0
2005-04-13 12:50:00,7.075,7.164,7.01,7.084,1450000.0
2005-04-13 12:55:00,7.108,7.181,6.983,7.106,1250000.0
2005-04-13 13:00:00,7.014,7.163,7.014,7.026,1700000.0
2005-04-13 13:05:00,7.001,7.172,6.963,7.021,1800000.0
2005-04-13 13:10:00,7.077,7.172,7.011,7.133,1400000.0
2005-04-13 13:15:00,7.092,7.124,6.974,7.124,800000.0
2005-04-13 13:20:00,6.989,7.153,6.976,7.063,800000.0
2005-04-13 13:25:00,7.122,7.143,7.015,7.045,750000.0
2005-04-13 13:30:00,7.125,7.125,6.988,7.011,450000.0
2005-04-13 13:35:00,7.02,7.113,7.006,7.088,850000.0
2005-04-13 13:40:00,7.028,7.134,6.999,7.035,1100000.0
2005-04-13 13:45:00,6.993,7.135,6.993,7.085,350000.0
2005-04-13 13:50:00,7.026,7.135,6.993,7.119,1150000.0
2005-04-13 13:55:00,7.09,7.145,6.99,7.002,1300000.0
2005-04-13 14:00:00,7.075,7.144,6.97,7.101,1450000.0
2005-04-13 14:05:00,7.07,7.159,6.978,7.01,2050000.0
2005-04-13 14:10:00,6.991,7.098,6.946,7.001,1600000.0
2005-04-13 14:15:00,6.949,7.101,6.947,7.101,1800000.0
2005-04-13 14:20:00,6.987,7.11,6.985,7.11,1600000.0
2005-04-13 14:25:00,7.033,7.135,6.987,7.093,1850000.0
2005-04-13 14:30:00,7.056,7.14,6.99,7.063,2200000.0
2005-04-13 14:35:00,7.106,7.151,6.954,6.996,2200000.0
2005-04-13 14:40:00,7.078,7.122,6.982,7.081,2300000.0
2005-04-13 14:45:00,7.074,7.188,6.97,6.979,2000000.0
2005-04-13 14:50:00,7.028,7.111,6.933,6.989,2150000.0
2005-04-13 14:55:00,7.051,7.12,6.959,7.1,2400000.0
2005-04-13 15:00:00,6.974,7.1,6.909,6.938,2400000.0
2005-04-13 15:05:00,6.921,7.101,6.919,6.943,2250000.0
2005-04-13 15:10:00,6.979,7.136,6.919,7.069,2100000.0
2005-04-13 15:15:00,6.959,7.096,6.947,7.037,2200000.0
2005-04-13 15:20:00,6.995,7.083,6.938,7.064,2000000.0
2005-04-13 15:25:00,7.062,7.076,6.939,7.076,2150000.0
2005-04-13 15:30:00,7.04,7.069,6.919,6.922,2200000.0
2005-04-13 15:35:00,6.981,7.084,6.923,7.084,2250000.0
2005-04-13 15:40:00,6.969,7.103,6.94,7.077,2000000.0
2005-04-13 15:45:00,7.09,7.11,6.955,7.096,2100000.0
2005-04-13 15:50:00,7.029,7.128,6.96,7.085,1850000.0
2005-04-13 15:55:00,6.973,7.131,6.973,7.025,1850000.0
2005-04-13 16:00:00,7.072,7.124,6.957,7.063,2450000.0
2005-04-13 16:05:00,7.106,7.114,6.969,7.108,2100000.0
2005-04-13 16:10:00,7.08,7.13,6.969,7.053,2300000.0
2005-04-13 16:15:00,7.1,7.136,6.979,7.136,2000000.0
2005-04-13 16:20:00,7.127,7.162,6.961,7.102,2450000.0
2005-04-13 16:25:00,7.073,7.149,6.971,7.018,2350000.0
2005-04-13 16:30:00,7.002,7.107,6.973,7.107,2100000.0
2005-04-13 16:35:00,7.05,7.152,6.956,7.1,2450000.0
2005-04-13 16:40:00,6.987,7.122,6.978,6.978,1600000.0
2005-04-13 16:45:00,6.978,7.131,6.978,6.991,2300000.0
2005-04-13 16:50:00,6.975,7.14,6.975,7.015,1900000.0
2005-04-13 16:55:00,7.102,7.158,7.012,7.064,2150000.0
2005-04-13 17:00:00,7.15,7.15,6.994,7.075,2100000.0
2005-04-13 17:05:00,7.13,7.221,6.978,7.131,2100000.0
2005-04-13 17:10:00,7.16,7.215,7.069,7.164,2150000.0
2005-04-13 17:15:00,7.082,7.215,7.061,7.166,1650000.0
2005-04-13 17:20:00,7.133,7.212,7.05,7.081,2200000.0
2005-04-13 17:25:00,7.176,7.241,7.078,7.225,2300000.0
2005-04-13 17:30:00,7.071,7.242,7.05,7.222,2300000.0
2005-04-13 17:35:00,7.15,7.218,7.036,7.091,2250000.0
2005-04-13 17:40:00,7.083,7.222,7.051,7.157,2100000.0
2005-04-13 17:45:00,7.089,7.212,7.054,7.176,2150000.0
2005-04-13 17:50:00,7.183,7.219,7.067,7.197,2300000.0
2005-04-13 17:55:00,7.106,7.227,7.062,7.188,1950000.0
2005-04-13 18:00:00,7.091,7.201,7.069,7.123,2050000.0
2005-04-13 18:05:00,7.098,7.218,7.005,7.088,2300000.0
2005-04-13 18:10:00,7.061,7.183,7.056,7.162,1200000.0
2005-04-13 18:15:00,7.078,7.236,7.056,7.166,2250000.0
2005-04-13 18:20:00,7.078,7.206,7.016,7.186,2150000.0
2005-04-13 18:25:00,7.103,7.199,7.037,7.158,1750000.0
2005-04-13 18:30:00,7.153,7.187,7.032,7.159,2100000.0
2005-04-13 18:35:00,7.105,7.194,7.043,7.131,1850000.0
2005-04-13 18:40:00,7.17,7.189,7.051,7.108,2400000.0
2005-04-13 18:45:00,7.079,7.205,7.04,7.057,1650000.0
2005-04-13 18:50:00,7.146,7.195,7.053,7.098,1650000.0
2005-04-13 19:00:00,7.111,7.199,7.045,7.138,1900000.0
2005-04-13 19:05:00,7.089,7.207,7.041,7.125,3050000.0
2005-04-13 19:10:00,7.16,7.245,7.08,7.129,1800000.0
2005-04-13 19:15:00,7.105,7.197,7.044,7.136,2350000.0
2005-04-13 19:20:00,7.107,7.218,7.04,7.093,2600000.0
2005-04-13 19:25:00,7.175,7.183,7.027,7.084,1350000.0
2005-04-13 19:30:00,7.185,7.209,7.046,7.102,1100000.0
2005-04-13 19:35:00,7.17,7.17,7.024,7.136,1650000.0
2005-04-13 20:00:00,7.137,7.18,7.045,7.101,1650000.0
2005-04-13 20:05:00,7.146,7.172,7.052,7.092,500000.0
2005-04-13 20:10:00,7.125,7.138,7.018,7.124,750000.0
2005-04-13 20:15:00,7.124,7.137,7.024,7.085,400000.0
2005-04-13 20:25:00,7.096,7.154,7.074,7.148,350000.0
2005-04-13 20:35:00,7.144,7.162,7.068,7.101,400000.0
2005-04-13 20:55:00,7.107,7.145,7.06,7.093,350000.0
2005-04-13 21:05:00,7.094,7.176,7.055,7.176,400000.0
2005-04-13 21:10:00,7.153,7.153,7.012,7.07,700000.0
2005-04-13 21:35:00,7.136,7.136,7.036,7.075,200000.0
2005-04-13 21:50:00,7.145,7.145,7.053,7.089,200000.0
2005-04-13 22:20:00,7.063,7.151,7.052,7.14,250000.0
2005-04-13 22:25:00,7.141,7.143,7.036,7.086,550000.0
2005-04-13 22:45:00,7.141,7.141,7.036,7.084,450000.0
2005-04-13 23:00:00,7.125,7.125,7.033,7.069,200000.0
2005-04-13 23:20:00,7.084,7.172,7.084,7.172,300000.0
2005-04-13 23:45:00,7.113,7.113,7.111,7.111,100000.0
2005-04-14 00:00:00,7.2,7.22,6.98,7.041,900000.0
2005-04-14 00:25:00,7.053,7.178,7.053,7.178,100000.0
2005-04-14 00:55:00,7.135,7.135,7.034,7.074,200000.0
2005-04-14 01:15:00,7.083,7.137,7.04,7.073,400000.0
2005-04-14 01:25:00,7.156,7.156,7.093,7.111,300000.0
2005-04-14 01:45:00,7.126,7.126,7.047,7.081,200000.0
2005-04-14 02:00:00,7.124,7.167,7.008,7.144,800000.0
2005-04-14 02:05:00,7.135,7.135,7.03,7.066,200000.0
2005-04-14 02:10:00,7.097,7.176,7.005,7.083,3250000.0
2005-04-14 02:15:00,7.146,7.15,7.019,7.115,400000.0
2005-04-14 02:20:00,7.123,7.161,7.051,7.124,350000.0
2005-04-14 02:25:00,7.081,7.159,7.043,7.078,500000.0
2005-04-14 02:30:00,7.04,7.167,7.009,7.094,1800000.0
2005-04-14 02:35:00,7.055,7.166,7.008,7.067,1800000.0
2005-04-14 02:40:00,7.155,7.178,7.047,7.114,1300000.0
2005-04-14 02:45:00,7.136,7.206,7.06,7.152,1350000.0
2005-04-14 02:55:00,7.134,7.181,7.062,7.109,1250000.0
2005-04-14 03:00:00,7.169,7.169,7.053,7.152,900000.0
2005-04-14 03:05:00,7.119,7.19,7.02,7.113,1600000.0
2005-04-14 03:10:00,7.088,7.152,7.061,7.12,400000.0
2005-04-14 03:20:00,7.078,7.175,7.078,7.14,750000.0
2005-04-14 03:25:00,7.085,7.17,7.025,7.043,2100000.0
2005-04-14 03:30:00,7.039,7.167,7.018,7.135,2000000.0
2005-04-14 03:35:00,7.178,7.207,7.035,7.158,1900000.0
2005-04-14 03:40:00,7.104,7.165,7.022,7.049,1550000.0
2005-04-14 03:45:00,7.167,7.167,7.005,7.089,1650000.0
2005-04-14 03:50:00,7.106,7.156,7.009,7.041,1200000.0
2005-04-14 03:55:00,7.087,7.177,6.98,7.158,1400000.0
2005-04-14 04:00:00,7.119,7.17,7.033,7.069,750000.0
2005-04-14 04:05:00,7.125,7.163,7.03,7.114,1050000.0
2005-04-14 04:10:00,7.125,7.125,7.033,7.069,200000.0
2005-04-14 04:15:00,7.177,7.177,7.045,7.169,500000.0
2005-04-14 04:20:00,7.059,7.174,7.049,7.086,2050000.0
2005-04-14 04:25:00,7.148,7.148,7.043,7.043,600000.0
2005-04-14 04:30:00,7.115,7.115,7.023,7.059,200000.0
2005-04-14 04:35:00,7.117,7.149,7.031,7.132,500000.0
2005-04-14 04:40:00,7.115,7.115,7.012,7.051,800000.0
2005-04-14 04:45:00,7.108,7.162,7.005,7.112,800000.0
2005-04-14 04:50:00,7.099,7.146,6.979,7.141,1450000.0
2005-04-14 04:55:00,7.032,7.161,7.01,7.1,1150000.0
2005-04-14 05:00:00,7.059,7.158,6.969,7.106,2650000.0
2005-04-14 05:05:00,7.025,7.162,6.986,7.14,1000000.0
2005-04-14 05:10:00,7.044,7.2,7.026,7.068,650000.0
2005-04-14 05:15:00,7.14,7.14,6.972,7.119,2250000.0
2005-04-14 05:20:00,7.087,7.087,7.087,7.087,100000.0
2005-04-14 05:25:00,7.091,7.109,7.091,7.109,100000.0
2005-04-14 05:30:00,7.112,7.161,7.023,7.126,1200000.0
2005-04-14 05:35:00,7.112,7.171,7.01,7.047,1500000.0
2005-04-14 05:40:00,7.115,7.147,7.026,7.138,1050000.0
2005-04-14 05:50:00,7.095,7.125,7.048,7.067,800000.0
2005-04-14 05:55:00,7.059,7.161,7.017,7.078,1250000.0
2005-04-14 06:00:00,7.109,7.143,7.009,7.056,550000.0
2005-04-14 06:05:00,7.08,7.113,7.011,7.113,400000.0
2005-04-14 06:10:00,6.996,7.137,6.996,7.048,1050000.0
2005-04-14 06:15:00,7.101,7.101,6.992,7.058,400000.0
2005-04-14 06:20:00,7.105,7.108,7.013,7.108,250000.0
2005-04-14 06:25:00,7.108,7.15,7.026,7.137,1300000.0
2005-04-14 06:30:00,7.105,7.105,7.013,7.049,200000.0
2005-04-14 06:35:00,7.115,7.154,7.009,7.125,850000.0
2005-04-14 06:40:00,7.059,7.138,7.014,7.069,750000.0
2005-04-14 06:45:00,7.115,7.115,7.023,7.059,200000.0
2005-04-14 06:50:00,7.116,7.152,6.999,7.081,1600000.0
2005-04-14 06:55:00,7.084,7.144,7.001,7.001,1000000.0
2005-04-14 07:00:00,7.092,7.103,7.026,7.062,400000.0
2005-04-14 07:05:00,7.102,7.137,6.99,7.075,750000.0
2005-04-14 07:10:00,7.054,7.157,7.014,7.069,1300000.0
2005-04-14 07:15:00,7.101,7.134,7.101,7.134,100000.0
2005-04-14 07:20:00,7.08,7.103,7.08,7.082,200000.0
2005-04-14 07:25:00,7.074,7.153,7.002,7.098,1950000.0
2005-04-14 07:30:00,7.106,7.109,7.009,7.046,800000.0
2005-04-14 07:35:00,7.15,7.15,6.995,7.118,1800000.0
2005-04-14 07:40:00,7.074,7.141,7.0,7.064,2050000.0
2005-04-14 07:45:00,7.054,7.117,6.967,7.092,1300000.0
2005-04-14 07:50:00,7.131,7.18,6.981,6.986,2500000.0
2005-04-14 07:55:00,7.03,7.132,6.971,7.129,550000.0
2005-04-14 08:00:00,7.054,7.127,6.967,7.095,2050000.0
2005-04-14 08:05:00,7.026,7.143,6.967,7.07,1450000.0
2005-04-14 08:10:00,7.118,7.14,6.985,7.091,1450000.0
2005-04-14 08:15:00,7.011,7.162,6.967,7.047,2250000.0
2005-04-14 08:20:00,7.134,7.169,6.956,6.964,2000000.0
2005-04-14 08:25:00,6.957,7.137,6.957,7.09,1950000.0
2005-04-14 08:30:00,7.092,7.109,6.958,7.067,1200000.0
2005-04-14 08:35:00,7.066,7.116,7.016,7.074,250000.0
2005-04-14 08:40:00,7.096,7.15,6.989,7.106,2700000.0
2005-04-14 08:45:00,7.115,7.155,7.012,7.077,1400000.0
2005-04-14 08:50:00,7.069,7.134,6.99,7.043,1150000.0
2005-04-14 08:55:00,7.131,7.131,6.97,7.085,1250000.0
2005-04-14 09:00:00,7.081,7.14,6.934,7.114,1900000.0
2005-04-14 09:05:00,7.066,7.131,6.979,7.016,2050000.0
2005-04-14 09:10:00,7.1,7.133,6.976,7.039,1300000.0
2005-04-14 09:15:00,7.058,7.121,6.971,7.075,1300000.0
2005-04-14 09:20:00,7.061,7.145,6.963,7.035,1850000.0
2005-04-14 09:25:00,7.141,7.144,7.009,7.045,1500000.0
2005-04-14 09:30:00,7.037,7.146,6.996,7.014,1600000.0
2005-04-14 09:35:00,7.084,7.122,6.967,7.088,850000.0
2005-04-14 09:40:00,7.022,7.156,6.981,7.04,1650000.0
2005-04-14 09:45:00,7.024,7.12,6.969,7.018,1900000.0
2005-04-14 09:50:00,7.029,7.128,6.979,7.083,1600000.0
2005-04-14 09:55:00,7.02,7.129,7.0,7.071,1300000.0
2005-04-14 10:00:00,7.087,7.135,6.96,6.996,1450000.0
2005-04-14 10:05:00,6.975,7.118,6.959,7.105,1250000.0
2005-04-14 10:10:00,7.092,7.109,6.981,6.981,1050000.0
2005-04-14 10:15:00,7.119,7.126,6.982,6.993,1150000.0
2005-04-14 10:20:00,7.02,7.195,6.992,7.129,1900000.0
2005-04-14 10:25:00,7.018,7.146,6.984,7.093,2400000.0
2005-04-14 10:30:00,7.089,7.13,7.01,7.13,400000.0
2005-04-14 10:35:00,7.03,7.119,6.946,7.072,900000.0
2005-04-14 10:40:00,7.096,7.118,6.978,7.004,950000.0
2005-04-14 10:45:00,7.086,7.124,6.964,7.056,350000.0
2005-04-14 10:50:00,7.091,7.176,6.974,7.037,1300000.0
2005-04-14 10:55:00,7.08,7.119,6.958,6.98,900000.0
2005-04-14 11:00:00,7.059,7.138,6.934,7.102,2200000.0
2005-04-14 11:05:00,7.07,7.085,6.938,7.032,850000.0
2005-04-14 11:10:00,6.923,7.119,6.923,7.056,1350000.0
2005-04-14 11:15:00,6.936,7.137,6.936,7.137,2150000.0
2005-04-14 11:20:00,7.076,7.138,6.956,7.068,1450000.0
2005-04-14 11:30:00,7.106,7.127,6.997,7.083,850000.0
2005-04-14 11:35:00,7.067,7.099,6.942,7.073,1400000.0
2005-04-14 11:45:00,7.063,7.081,6.922,7.019,1150000.0
2005-04-14 11:50:00,7.036,7.117,6.939,7.053,1750000.0
2005-04-14 11:55:00,7.066,7.165,6.939,7.041,1950000.0
2005-04-14 12:00:00,7.066,7.102,6.94,6.989,1750000.0
2005-04-14 12:05:00,7.052,7.092,6.897,7.016,1950000.0
2005-04-14 12:10:00,7.059,7.072,6.885,6.914,1300000.0
2005-04-14 12:15:00,7.016,7.049,6.999,7.044,400000.0
2005-04-14 12:20:00,6.977,7.095,6.922,7.07,1900000.0
2005-04-14 12:25:00,7.07,7.109,6.96,7.029,1500000.0
2005-04-14 12:30:00,6.974,7.095,6.913,6.913,1400000.0
2005-04-14 12:35:00,7.071,7.079,6.945,7.009,1150000.0
2005-04-14 12:40:00,7.007,7.093,6.933,6.946,1850000.0
2005-04-14 12:45:00,6.991,7.08,6.926,6.987,1250000.0
2005-04-14 12:50:00,6.967,7.108,6.904,7.037,1500000.0
2005-04-14 12:55:00,6.959,7.051,6.906,7.037,1750000.0
2005-04-14 13:00:00,7.059,7.118,6.926,6.969,1750000.0
2005-04-14 13:05:00,7.08,7.08,6.961,6.97,450000.0
2005-04-14 13:10:00,7.07,7.081,6.905,7.013,1000000.0
2005-04-14 13:15:00,6.965,7.056,6.862,6.959,2000000.0
2005-04-14 13:20:00,6.937,7.093,6.937,6.982,1200000.0
2005-04-14 13:25:00,7.05,7.064,6.964,7.038,850000.0
2005-04-14 13:30:00,6.936,7.073,6.899,6.966,1300000.0
2005-04-14 13:35:00,7.049,7.128,6.946,7.054,2100000.0
2005-04-14 13:40:00,7.05,7.107,6.956,7.084,1250000.0
2005-04-14 13:45:00,7.016,7.167,6.954,7.024,1400000.0
2005-04-14 13:50:00,6.991,7.025,6.964,6.964,450000.0
2005-04-14 13:55:00,7.037,7.079,7.012,7.041,350000.0
2005-04-14 14:20:00,6.977,7.088,6.92,7.082,2050000.0
2005-04-14 14:25:00,7.007,7.081,6.916,7.039,1850000.0
2005-04-14 14:30:00,7.014,7.093,6.923,6.965,2450000.0
2005-04-14 14:35:00,7.068,7.141,6.948,6.994,2200000.0
2005-04-14 14:40:00,7.034,7.106,6.953,7.067,2300000.0
2005-04-14 14:45:00,7.044,7.105,6.937,6.945,2000000.0
2005-04-14 14:50:00,7.012,7.137,6.959,7.009,2150000.0
2005-04-14 14:55:00,7.031,7.079,6.917,7.07,2400000.0
2005-04-14 15:00:00,6.934,7.089,6.924,6.961,2400000.0
2005-04-14 15:05:00,6.951,7.107,6.922,6.962,2250000.0
2005-04-14 15:10:00,6.99,7.089,6.944,7.072,1750000.0
2005-04-14 15:15:00,6.923,7.07,6.923,7.03,2100000.0
2005-04-14 15:20:00,7.017,7.087,6.926,7.061,1000000.0
2005-04-14 15:25:00,7.066,7.081,6.945,7.041,1950000.0
2005-04-14 15:30:00,7.029,7.079,6.911,6.923,1950000.0
2005-04-14 15:35:00,7.002,7.078,6.928,7.006,1250000.0
2005-04-14 15:40:00,6.913,7.068,6.846,6.965,2000000.0
2005-04-14 15:45:00,6.984,7.005,6.831,7.005,2100000.0
2005-04-14 15:50:00,6.927,7.027,6.852,6.997,1850000.0
2005-04-14 15:55:00,6.859,7.014,6.859,7.014,1450000.0
2005-04-14 16:00:00,6.971,7.005,6.837,6.961,2450000.0
2005-04-14 16:05:00,6.955,7.021,6.843,6.909,1200000.0
2005-04-14 16:10:00,6.974,7.059,6.869,6.923,2300000.0
2005-04-14 16:15:00,6.992,7.012,6.847,6.909,1950000.0
2005-04-14 16:20:00,6.975,6.986,6.896,6.939,450000.0
2005-04-14 16:25:00,6.969,7.074,6.889,6.933,1250000.0
2005-04-14 16:30:00,6.914,7.025,6.876,7.005,1750000.0
2005-04-14 16:35:00,6.917,7.043,6.842,7.003,1950000.0
2005-04-14 16:40:00,6.883,7.037,6.883,6.897,2100000.0
2005-04-14 16:45:00,6.88,7.064,6.874,6.9,2300000.0
2005-04-14 16:50:00,6.919,7.034,6.908,7.021,950000.0
2005-04-14 16:55:00,7.0,7.031,6.906,6.927,1850000.0
2005-04-14 17:00:00,7.022,7.024,6.877,6.953,1700000.0
2005-04-14 17:05:00,7.02,7.035,6.894,6.941,650000.0
2005-04-14 17:10:00,6.989,7.042,6.871,7.024,1600000.0
2005-04-14 17:15:00,6.898,7.042,6.872,6.989,2000000.0
2005-04-14 17:20:00,6.962,7.024,6.868,6.904,1900000.0
2005-04-14 17:25:00,6.89,7.054,6.89,7.042,1900000.0
2005-04-14 17:30:00,6.909,7.103,6.885,7.052,2300000.0
2005-04-14 17:35:00,6.97,7.029,6.84,6.951,1450000.0
2005-04-14 17:40:00,6.944,7.069,6.881,7.016,2000000.0
2005-04-14 17:45:00,6.953,7.043,6.922,6.988,950000.0
2005-04-14 17:50:00,7.003,7.047,6.862,7.024,1800000.0
2005-04-14 17:55:00,6.924,7.027,6.874,7.025,1950000.0
2005-04-14 18:00:00,6.942,7.054,6.859,6.956,2100000.0
2005-04-14 18:05:00,6.952,7.058,6.876,6.897,2250000.0
2005-04-14 18:10:00,6.918,7.003,6.874,6.984,450000.0
2005-04-14 18:15:00,6.918,7.028,6.881,6.985,800000.0
2005-04-14 18:20:00,6.905,7.062,6.872,7.036,2150000.0
2005-04-14 18:25:00,6.933,7.015,6.873,7.015,350000.0
2005-04-14 18:30:00,6.942,7.041,6.866,7.034,1250000.0
2005-04-14 18:35:00,6.95,7.055,6.887,7.005,2250000.0
2005-04-14 18:40:00,6.936,7.041,6.884,6.942,1950000.0
2005-04-14 18:45:00,7.003,7.018,6.842,6.979,2050000.0
2005-04-14 18:50:00,6.969,7.041,6.881,6.929,1200000.0
2005-04-14 18:55:00,6.993,7.021,6.888,6.966,1450000.0
2005-04-14 19:00:00,6.942,7.031,6.883,6.908,2050000.0
2005-04-14 19:05:00,6.96,7.022,6.875,6.936,1050000.0
2005-04-14 19:10:00,6.972,7.043,6.88,7.0,1600000.0
2005-04-14 19:15:00,7.001,7.052,6.829,6.999,3100000.0
2005-04-14 19:20:00,6.91,7.029,6.861,7.027,2150000.0
2005-04-14 19:25:00,7.035,7.042,6.869,6.869,1350000.0
2005-04-14 19:30:00,6.946,6.946,6.934,6.934,100000.0
2005-04-14 19:40:00,6.974,6.974,6.874,6.914,200000.0
2005-04-14 19:50:00,6.982,6.982,6.901,6.933,250000.0
2005-04-14 19:55:00,6.906,7.023,6.887,6.966,450000.0
2005-04-14 20:00:00,6.9,7.016,6.881,7.016,850000.0
2005-04-14 20:05:00,6.995,7.028,6.913,7.009,350000.0
2005-04-14 20:45:00,6.922,7.063,6.922,7.015,450000.0
2005-04-14 20:50:00,6.885,7.001,6.845,7.001,550000.0
2005-04-14 20:55:00,6.987,6.987,6.903,6.935,200000.0
2005-04-14 21:05:00,6.987,7.035,6.902,6.977,800000.0
2005-04-14 21:15:00,6.945,6.985,6.894,6.929,250000.0
2005-04-14 21:35:00,6.997,6.997,6.914,6.945,200000.0
2005-04-14 21:40:00,6.897,6.993,6.897,6.941,200000.0
2005-04-14 21:45:00,7.023,7.023,6.893,6.957,250000.0
2005-04-14 21:55:00,6.982,6.982,6.855,6.947,700000.0
2005-04-14 22:05:00,7.02,7.033,6.889,7.013,1050000.0
2005-04-14 22:25:00,6.965,6.995,6.873,6.948,1200000.0
2005-04-14 22:35:00,6.973,6.973,6.89,6.923,200000.0
2005-04-14 22:45:00,6.984,7.027,6.883,6.986,800000.0
2005-04-14 23:00:00,6.968,6.997,6.874,6.91,300000.0
2005-04-14 23:15:00,6.954,6.96,6.954,6.96,100000.0
2005-04-15 00:00:00,7.02,7.09,6.96,7.01,600000.0
2005-04-15 00:05:00,6.961,7.014,6.868,6.91,600000.0
2005-04-15 00:25:00,7.026,7.026,6.952,6.952,300000.0
2005-04-15 00:40:00,6.97,6.97,6.865,6.905,200000.0
2005-04-15 00:50:00,6.977,6.977,6.922,6.977,500000.0
2005-04-15 01:30:00,6.994,6.994,6.879,6.911,200000.0
2005-04-15 01:35:00,6.979,6.981,6.87,6.923,400000.0
2005-04-15 01:50:00,6.987,6.987,6.903,6.935,200000.0
2005-04-15 02:00:00,6.943,7.017,6.845,6.922,2600000.0
2005-04-15 02:05:00,6.962,7.004,6.905,6.933,400000.0
2005-04-15 02:10:00,6.978,7.013,6.856,6.956,1500000.0
2005-04-15 02:15:00,6.897,6.968,6.857,6.968,950000.0
2005-04-15 02:20:00,7.014,7.014,6.863,6.915,800000.0
2005-04-15 02:25:00,6.937,7.019,6.88,6.943,1050000.0
2005-04-15 02:30:00,6.874,6.987,6.853,6.937,2000000.0
2005-04-15 02:35:00,6.994,7.012,6.854,6.975,1150000.0
2005-04-15 02:40:00,6.942,7.038,6.836,6.851,1550000.0
2005-04-15 02:45:00,6.947,6.997,6.857,6.954,850000.0
2005-04-15 02:50:00,6.904,7.005,6.825,6.885,1800000.0
2005-04-15 02:55:00,6.961,7.008,6.874,6.96,950000.0
2005-04-15 03:00:00,6.918,7.005,6.865,6.912,1150000.0
2005-04-15 03:05:00,6.965,7.011,6.872,6.93,1150000.0
2005-04-15 03:10:00,6.995,6.995,6.859,6.939,750000.0
2005-04-15 03:15:00,6.967,7.003,6.858,6.988,1950000.0
2005-04-15 03:20:00,6.884,7.036,6.811,6.884,1750000.0
2005-04-15 03:25:00,6.991,7.01,6.826,6.949,1000000.0
2005-04-15 03:30:00,6.956,7.01,6.858,6.979,1550000.0
2005-04-15 03:35:00,7.007,7.023,6.873,6.986,2450000.0
2005-04-15 03:40:00,6.949,7.025,6.864,6.973,500000.0
2005-04-15 03:45:00,6.874,7.032,6.868,6.96,2700000.0
2005-04-15 03:50:00,6.947,6.993,6.839,6.96,1450000.0
2005-04-15 03:55:00,6.862,6.978,6.814,6.976,1750000.0
2005-04-15 04:00:00,6.954,7.028,6.849,6.972,2300000.0
2005-04-15 04:05:00,6.941,6.997,6.843,6.904,950000.0
2005-04-15 04:10:00,6.869,7.005,6.839,6.876,800000.0
2005-04-15 04:15:00,6.947,6.947,6.868,6.903,200000.0
2005-04-15 04:20:00,6.979,7.008,6.868,6.868,2000000.0
2005-04-15 04:25:00,6.984,6.997,6.847,6.884,800000.0
2005-04-15 04:30:00,6.952,7.052,6.847,6.952,2050000.0
2005-04-15 04:35:00,6.899,6.981,6.851,6.946,1250000.0
2005-04-15 04:40:00,6.975,6.975,6.819,6.938,500000.0
2005-04-15 04:45:00,6.967,6.98,6.835,6.971,1050000.0
2005-04-15 04:50:00,6.897,7.016,6.841,6.976,1500000.0
2005-04-15 04:55:00,6.979,6.995,6.827,6.909,1700000.0
2005-04-15 05:00:00,6.909,6.992,6.862,6.992,1300000.0
2005-04-15 05:05:00,6.945,6.994,6.873,6.947,900000.0
2005-04-15 05:10:00,6.954,6.982,6.819,6.968,1800000.0
2005-04-15 05:15:00,6.903,6.986,6.79,6.887,2350000.0
2005-04-15 05:20:00,6.947,6.97,6.84,6.963,700000.0
2005-04-15 05:25:00,6.93,6.979,6.826,6.939,1500000.0
2005-04-15 05:30:00,6.963,7.049,6.853,6.889,850000.0
2005-04-15 05:35:00,6.954,6.992,6.835,6.981,2300000.0
2005-04-15 05:40:00,6.98,6.98,6.869,6.869,450000.0
2005-04-15 05:45:00,6.921,6.99,6.839,6.87,1050000.0
2005-04-15 05:50:00,6.94,6.964,6.827,6.916,850000.0
2005-04-15 05:55:00,6.897,6.985,6.868,6.887,800000.0
2005-04-15 06:00:00,6.965,7.01,6.852,6.967,1350000.0
2005-04-15 06:05:00,6.98,6.998,6.841,6.888,1250000.0
2005-04-15 06:10:00,6.958,6.983,6.833,6.921,1400000.0
2005-04-15 06:15:00,6.95,6.98,6.844,6.889,850000.0
2005-04-15 06:20:00,6.908,6.997,6.862,6.899,850000.0
2005-04-15 06:25:00,6.972,6.982,6.845,6.868,700000.0
2005-04-15 06:30:00,6.974,6.974,6.831,6.87,300000.0
2005-04-15 06:35:00,6.91,6.976,6.897,6.939,600000.0
2005-04-15 06:40:00,6.907,6.979,6.835,6.954,2100000.0
2005-04-15 06:45:00,6.98,6.989,6.841,6.89,1000000.0
2005-04-15 06:50:00,6.94,6.984,6.816,6.925,2350000.0
2005-04-15 06:55:00,6.926,6.993,6.848,6.879,1650000.0
2005-04-15 07:00:00,6.847,6.993,6.835,6.896,2200000.0
2005-04-15 07:05:00,6.86,7.006,6.86,6.937,400000.0
2005-04-15 07:10:00,6.971,7.016,6.839,6.951,2800000.0
2005-04-15 07:15:00,6.969,6.985,6.884,6.942,1000000.0
2005-04-15 07:20:00,6.949,6.952,6.864,6.867,650000.0
2005-04-15 07:25:00,6.978,6.993,6.843,6.843,1500000.0
2005-04-15 07:30:00,6.989,6.989,6.829,6.936,1200000.0
2005-04-15 07:35:00,6.899,6.988,6.843,6.966,1700000.0
2005-04-15 07:40:00,6.926,6.967,6.839,6.884,1350000.0
2005-04-15 07:45:00,6.871,6.954,6.833,6.898,950000.0
2005-04-15 07:50:00,6.874,6.999,6.843,6.909,2550000.0
2005-04-15 07:55:00,6.881,6.977,6.807,6.82,1550000.0
2005-04-15 08:00:00,6.917,7.046,6.855,6.855,1750000.0
2005-04-15 08:05:00,6.91,7.012,6.832,6.88,2600000.0
2005-04-15 08:10:00,6.949,6.982,6.818,6.937,1400000.0
2005-04-15 08:15:00,6.853,6.983,6.853,6.894,1800000.0
2005-04-15 08:20:00,6.856,6.997,6.833,6.97,1850000.0
2005-04-15 08:25:00,6.841,6.983,6.841,6.949,1250000.0
2005-04-15 08:30:00,6.955,6.978,6.818,6.873,2200000.0
2005-04-15 08:35:00,6.961,7.01,6.843,6.858,1900000.0
2005-04-15 08:40:00,6.963,7.016,6.887,6.887,1800000.0
2005-04-15 08:45:00,6.965,7.001,6.826,6.894,1750000.0
2005-04-15 08:50:00,6.819,6.981,6.802,6.899,1500000.0
2005-04-15 08:55:00,6.978,6.986,6.813,6.93,1800000.0
2005-04-15 09:00:00,6.939,7.025,6.809,6.985,2050000.0
2005-04-15 09:05:00,6.921,6.983,6.848,6.866,1300000.0
2005-04-15 09:10:00,6.952,6.995,6.807,6.892,2400000.0
2005-04-15 09:15:00,6.899,6.982,6.848,6.951,2100000.0
2005-04-15 09:20:00,6.896,6.979,6.832,6.896,1400000.0
2005-04-15 09:25:00,6.973,7.001,6.832,6.934,1350000.0
2005-04-15 09:30:00,6.875,6.969,6.776,6.934,1800000.0
2005-04-15 09:35:00,6.934,6.978,6.846,6.944,400000.0
2005-04-15 09:40:00,6.877,7.006,6.847,6.901,2150000.0
2005-04-15 09:45:00,6.93,7.003,6.854,6.925,1600000.0
2005-04-15 09:50:00,6.897,7.004,6.833,6.968,2000000.0
2005-04-15 09:55:00,6.967,7.054,6.856,7.015,2150000.0
2005-04-15 10:00:00,6.966,7.009,6.837,6.971,1050000.0
2005-04-15 10:05:00,7.015,7.015,6.882,6.977,400000.0
2005-04-15 10:10:00,6.984,6.984,6.858,6.88,850000.0
2005-04-15 10:15:00,6.935,6.981,6.84,6.981,850000.0
2005-04-15 10:20:00,6.909,7.031,6.83,6.986,2300000.0
2005-04-15 10:25:00,6.884,7.006,6.827,6.971,2750000.0
2005-04-15 10:30:00,6.926,6.987,6.866,6.938,750000.0
2005-04-15 10:35:00,6.918,7.006,6.814,6.828,1950000.0
2005-04-15 10:40:00,6.954,7.003,6.82,6.886,1500000.0
2005-04-15 10:45:00,6.962,7.004,6.841,6.87,1750000.0
2005-04-15 10:50:00,6.957,7.044,6.844,6.975,1450000.0
2005-04-15 10:55:00,6.94,7.016,6.826,6.826,1300000.0
2005-04-15 11:00:00,6.991,7.011,6.874,6.931,400000.0
2005-04-15 11:05:00,6.886,6.991,6.867,6.973,850000.0
2005-04-15 11:10:00,6.976,6.999,6.868,6.96,900000.0
2005-04-15 11:15:00,6.87,7.0,6.854,6.937,1600000.0
2005-04-15 11:20:00,6.939,7.004,6.869,6.963,550000.0
2005-04-15 11:25:00,6.974,6.997,6.878,6.997,400000.0
2005-04-15 11:30:00,6.986,7.003,6.877,6.984,2000000.0
2005-04-15 11:35:00,6.899,7.004,6.836,6.895,1700000.0
2005-04-15 11:40:00,6.908,7.028,6.857,6.951,1100000.0
2005-04-15 11:45:00,6.883,6.992,6.837,6.921,1300000.0
2005-04-15 11:50:00,6.926,6.98,6.822,6.883,1200000.0
2005-04-15 11:55:00,6.953,7.011,6.854,6.983,1150000.0
2005-04-15 12:00:00,6.935,6.935,6.84,6.84,350000.0
2005-04-15 12:05:00,6.957,6.985,6.85,6.984,700000.0
2005-04-15 12:10:00,6.934,6.95,6.818,6.859,550000.0
2005-04-15 12:15:00,6.904,6.974,6.818,6.851,1250000.0
2005-04-15 12:25:00,6.962,6.981,6.838,6.955,1000000.0
2005-04-15 12:30:00,6.981,6.983,6.858,6.858,250000.0
2005-04-15 12:40:00,6.924,6.957,6.809,6.835,900000.0
2005-04-15 12:45:00,6.87,6.988,6.87,6.882,450000.0
2005-04-15 12:50:00,6.859,6.966,6.848,6.904,950000.0
2005-04-15 12:55:00,6.948,6.998,6.863,6.863,400000.0
2005-04-15 13:00:00,6.913,6.984,6.857,6.866,450000.0
2005-04-15 13:05:00,6.982,6.982,6.848,6.864,900000.0
2005-04-15 13:10:00,6.933,7.06,6.833,6.97,1300000.0
2005-04-15 13:15:00,6.975,7.04,6.863,6.889,1250000.0
2005-04-15 13:20:00,6.901,7.033,6.872,6.937,2050000.0
2005-04-15 13:25:00,6.927,7.026,6.856,6.919,1450000.0
2005-04-15 13:30:00,6.979,6.983,6.81,6.951,900000.0
2005-04-15 13:35:00,6.92,6.98,6.873,6.956,500000.0
2005-04-15 13:40:00,6.957,7.009,6.809,6.93,1950000.0
2005-04-15 13:45:00,6.933,7.043,6.88,6.987,1550000.0
2005-04-15 13:50:00,6.943,7.048,6.9,7.023,1550000.0
2005-04-15 13:55:00,6.981,7.036,6.867,6.976,1850000.0
2005-04-15 14:00:00,6.987,7.006,6.898,6.948,350000.0
2005-04-15 14:05:00,6.956,7.045,6.889,6.94,950000.0
2005-04-15 14:10:00,6.935,6.993,6.896,6.993,400000.0
2005-04-15 14:15:00,6.99,7.01,6.926,6.953,450000.0
2005-04-15 14:20:00,6.921,7.035,6.873,7.031,2050000.0
2005-04-15 14:25:00,6.944,7.041,6.89,6.986,1850000.0
2005-04-15 14:30:00,6.95,7.07,6.897,6.959,2350000.0
2005-04-15 14:35:00,6.995,7.052,6.87,6.911,2200000.0
2005-04-15 14:40:00,6.957,7.011,6.867,6.981,2300000.0
2005-04-15 14:45:00,6.972,7.105,6.839,6.869,2000000.0
2005-04-15 14:50:00,6.929,7.036,6.881,6.914,2150000.0
2005-04-15 14:55:00,6.979,7.075,6.89,7.041,1850000.0
2005-04-15 15:00:00,6.882,7.032,6.85,6.889,2400000.0
2005-04-15 15:05:00,6.861,7.012,6.846,6.857,2250000.0
2005-04-15 15:10:00,6.865,7.013,6.807,6.853,2050000.0
2005-04-15 15:15:00,6.825,6.981,6.819,6.93,1950000.0
2005-04-15 15:20:00,6.886,7.014,6.848,6.993,2000000.0
2005-04-15 15:25:00,6.99,7.014,6.878,6.965,1950000.0
2005-04-15 15:30:00,6.973,7.042,6.882,6.882,1750000.0
2005-04-15 15:35:00,6.944,7.063,6.911,6.997,1450000.0
2005-04-15 15:40:00,6.902,7.041,6.869,6.873,1300000.0
2005-04-15 15:45:00,7.01,7.023,6.896,7.016,1700000.0
2005-04-15 15:50:00,6.911,7.016,6.839,6.952,2200000.0
2005-04-15 15:55:00,6.843,7.023,6.833,6.936,2350000.0
2005-04-15 16:00:00,6.983,7.033,6.849,6.981,2450000.0
2005-04-15 16:05:00,6.998,7.03,6.874,6.998,2100000.0
2005-04-15 16:10:00,6.994,7.038,6.846,6.918,1800000.0
2005-04-15 16:15:00,7.0,7.019,6.867,6.931,1500000.0
2005-04-15 16:20:00,7.013,7.033,6.872,7.027,2450000.0
2005-04-15 16:25:00,7.001,7.032,6.875,6.988,1700000.0
2005-04-15 16:30:00,6.931,7.041,6.886,7.027,2200000.0
2005-04-15 16:35:00,6.945,7.02,6.938,7.016,500000.0
2005-04-15 16:40:00,6.947,7.056,6.881,6.897,2050000.0
2005-04-15 16:45:00,6.884,7.058,6.883,6.905,2300000.0
2005-04-15 16:50:00,6.949,7.032,6.882,6.894,1700000.0
2005-04-15 16:55:00,7.0,7.069,6.901,6.956,1450000.0
2005-04-15 17:00:00,7.05,7.063,6.899,6.969,2100000.0
2005-04-15 17:05:00,7.032,7.094,6.876,7.007,2150000.0
2005-04-15 17:10:00,7.024,7.054,6.883,7.033,1200000.0
2005-04-15 17:15:00,6.918,7.106,6.86,7.038,2150000.0
2005-04-15 17:20:00,6.994,7.06,6.9,6.935,2000000.0
2005-04-15 17:25:00,6.969,7.034,6.889,6.889,550000.0
2005-04-15 17:30:00,6.902,7.047,6.892,7.028,1700000.0
2005-04-15 17:35:00,6.989,7.008,6.863,6.917,800000.0
2005-04-15 17:40:00,6.912,7.031,6.881,6.994,2250000.0
2005-04-15 17:45:00,6.961,7.055,6.922,7.012,1600000.0
2005-04-15 17:50:00,7.022,7.045,6.866,6.929,1100000.0
2005-04-15 17:55:00,6.913,7.038,6.879,7.019,1600000.0
2005-04-15 18:00:00,6.95,7.064,6.889,6.954,1550000.0
2005-04-15 18:05:00,6.96,7.045,6.854,6.917,2250000.0
2005-04-15 18:10:00,7.008,7.051,6.876,7.018,1800000.0
2005-04-15 18:15:00,6.975,7.027,6.894,6.999,750000.0
2005-04-15 18:20:00,6.939,7.054,6.895,7.013,2150000.0
2005-04-15 18:25:00,6.953,7.058,6.904,7.014,1500000.0
2005-04-15 18:30:00,6.988,7.051,6.89,7.034,1950000.0
2005-04-15 18:35:00,6.933,7.043,6.863,7.006,2250000.0
2005-04-15 18:40:00,7.032,7.064,6.898,6.951,1650000.0
2005-04-15 18:45:00,6.927,7.044,6.885,6.986,1750000.0
2005-04-15 18:50:00,6.944,7.038,6.875,6.952,2250000.0
2005-04-15 18:55:00,6.962,7.034,6.867,6.978,2350000.0
2005-04-15 19:00:00,6.946,7.019,6.879,6.919,1850000.0
2005-04-15 19:05:00,6.944,7.011,6.85,6.924,2100000.0
2005-04-15 19:10:00,6.981,6.987,6.84,6.961,1200000.0
2005-04-15 19:15:00,6.916,7.004,6.851,7.0,1650000.0
2005-04-15 19:20:00,6.92,7.016,6.856,6.984,2200000.0
2005-04-15 19:25:00,6.885,6.978,6.817,6.959,1350000.0
2005-04-15 19:30:00,6.989,7.001,6.861,6.902,1400000.0
2005-04-15 19:35:00,6.966,6.966,6.896,6.896,350000.0
2005-04-15 19:45:00,6.945,6.945,6.843,6.879,400000.0
2005-04-15 20:00:00,6.95,6.987,6.861,6.893,500000.0
2005-04-15 20:05:00,6.958,6.958,6.874,6.905,200000.0
2005-04-15 20:10:00,6.945,6.945,6.853,6.889,200000.0
2005-04-15 22:05:00,6.893,6.957,6.864,6.895,300000.0
2005-04-15 22:10:00,6.89,6.937,6.846,6.937,450000.0
2005-04-15 22:20:00,6.868,6.93,6.832,6.918,500000.0
2005-04-17 23:15:00,6.935,6.935,6.843,6.879,200000.0
2005-04-17 23:55:00,6.947,6.947,6.862,6.895,200000.0
2005-04-18 00:00:00,7.01,7.09,6.92,7.02,200000.0
2005-04-18 00:50:00,6.934,6.934,6.834,6.874,200000.0
2005-04-18 00:55:00,6.94,6.955,6.853,6.946,450000.0
2005-04-18 01:00:00,6.933,6.951,6.805,6.949,1150000.0
2005-04-18 01:10:00,6.968,6.968,6.852,6.895,800000.0
2005-04-18 01:15:00,6.908,6.983,6.79,6.852,1100000.0
2005-04-18 01:20:00,6.897,6.949,6.837,6.884,550000.0
2005-04-18 01:25:00,6.947,6.953,6.835,6.953,450000.0
2005-04-18 01:35:00,6.937,7.01,6.856,6.905,1700000.0
2005-04-18 02:00:00,6.973,6.993,6.843,6.961,1500000.0
2005-04-18 02:10:00,6.887,7.007,6.851,6.938,1950000.0
2005-04-18 02:15:00,6.873,6.97,6.84,6.848,2200000.0
2005-04-18 02:20:00,6.852,6.953,6.844,6.893,400000.0
2005-04-18 02:25:00,6.882,6.978,6.779,6.93,850000.0
2005-04-18 02:30:00,6.769,6.962,6.769,6.926,1750000.0
2005-04-18 02:35:00,6.861,6.918,6.796,6.918,650000.0
2005-04-18 02:40:00,6.901,6.951,6.821,6.917,1100000.0
2005-04-18 02:45:00,6.924,6.957,6.809,6.842,1050000.0
2005-04-18 02:50:00,6.936,6.966,6.81,6.966,1000000.0
2005-04-18 02:55:00,6.87,6.965,6.844,6.911,1850000.0
2005-04-18 03:00:00,6.901,6.954,6.797,6.828,2000000.0
2005-04-18 03:05:00,6.882,6.924,6.781,6.877,1150000.0
2005-04-18 03:10:00,6.93,6.948,6.811,6.911,1350000.0
2005-04-18 03:15:00,6.909,6.924,6.813,6.849,1100000.0
2005-04-18 03:20:00,6.846,6.914,6.783,6.824,850000.0
2005-04-18 03:25:00,6.834,6.941,6.818,6.914,1750000.0
2005-04-18 03:30:00,6.826,6.941,6.796,6.855,2100000.0
2005-04-18 03:35:00,6.924,6.934,6.774,6.841,2300000.0
2005-04-18 03:40:00,6.877,6.942,6.785,6.846,2800000.0
2005-04-18 03:45:00,6.855,6.935,6.761,6.888,2300000.0
2005-04-18 03:50:00,6.911,6.915,6.761,6.803,1000000.0
2005-04-18 03:55:00,6.873,6.968,6.802,6.835,1350000.0
2005-04-18 04:00:00,6.937,6.943,6.8,6.943,1750000.0
2005-04-18 04:05:00,6.851,6.904,6.794,6.839,1350000.0
2005-04-18 04:10:00,6.787,6.928,6.758,6.878,1500000.0
2005-04-18 04:15:00,6.85,6.924,6.784,6.906,550000.0
2005-04-18 04:20:00,6.874,6.903,6.757,6.806,450000.0
2005-04-18 04:25:00,6.786,6.962,6.779,6.836,800000.0
2005-04-18 04:30:00,6.815,6.932,6.785,6.932,1450000.0
2005-04-18 04:40:00,6.883,6.926,6.788,6.839,650000.0
2005-04-18 04:45:00,6.898,6.91,6.81,6.858,700000.0
2005-04-18 04:50:00,6.839,6.895,6.755,6.895,400000.0
2005-04-18 04:55:00,6.881,6.974,6.829,6.837,850000.0
2005-04-18 05:00:00,6.836,6.9,6.814,6.855,1000000.0
2005-04-18 05:05:00,6.906,6.906,6.789,6.85,600000.0
2005-04-18 05:15:00,6.895,6.935,6.803,6.845,500000.0
2005-04-18 05:20:00,6.88,6.898,6.805,6.841,750000.0
2005-04-18 05:25:00,6.908,6.929,6.792,6.833,1550000.0
2005-04-18 05:30:00,6.881,6.915,6.766,6.873,1800000.0
2005-04-18 05:35:00,6.887,6.931,6.786,6.901,400000.0
2005-04-18 05:40:00,6.898,6.927,6.76,6.865,950000.0
2005-04-18 05:45:00,6.839,6.965,6.788,6.842,550000.0
2005-04-18 05:50:00,6.89,6.913,6.806,6.847,950000.0
2005-04-18 05:55:00,6.822,6.899,6.786,6.883,900000.0
2005-04-18 06:05:00,6.914,6.921,6.783,6.896,550000.0
2005-04-18 06:10:00,6.874,6.874,6.792,6.826,350000.0
2005-04-18 06:15:00,6.888,6.925,6.789,6.831,2000000.0
2005-04-18 06:20:00,6.872,6.938,6.765,6.885,1600000.0
2005-04-18 06:25:00,6.885,6.919,6.793,6.829,300000.0
2005-04-18 06:30:00,6.851,6.911,6.768,6.805,700000.0
2005-04-18 06:35:00,6.885,6.885,6.793,6.829,200000.0
2005-04-18 06:40:00,6.85,6.935,6.832,6.922,650000.0
2005-04-18 06:45:00,6.906,6.906,6.773,6.773,350000.0
2005-04-18 06:50:00,6.871,6.934,6.789,6.893,900000.0
2005-04-18 06:55:00,6.87,6.943,6.802,6.844,1150000.0
2005-04-18 07:00:00,6.844,6.945,6.74,6.864,1900000.0
2005-04-18 07:05:00,6.863,6.98,6.769,6.911,1600000.0
2005-04-18 07:10:00,6.809,6.911,6.786,6.892,1000000.0
2005-04-18 07:15:00,6.918,6.928,6.791,6.895,1100000.0
2005-04-18 07:20:00,6.902,7.0,6.816,6.893,2150000.0
2005-04-18 07:25:00,6.833,6.944,6.769,6.923,2300000.0
2005-04-18 07:30:00,6.887,6.943,6.807,6.814,1450000.0
2005-04-18 07:35:00,6.852,6.918,6.824,6.918,850000.0
2005-04-18 07:40:00,6.867,6.938,6.773,6.895,1750000.0
2005-04-18 07:45:00,6.896,6.946,6.793,6.897,2400000.0
2005-04-18 07:50:00,6.8,6.939,6.797,6.829,900000.0
2005-04-18 07:55:00,6.816,6.949,6.77,6.913,1550000.0
2005-04-18 08:00:00,6.78,6.94,6.759,6.903,2050000.0
2005-04-18 08:05:00,6.817,6.945,6.783,6.839,2600000.0
2005-04-18 08:10:00,6.915,6.952,6.792,6.821,1450000.0
2005-04-18 08:15:00,6.815,6.935,6.811,6.846,2000000.0
2005-04-18 08:20:00,6.935,6.935,6.796,6.814,1250000.0
2005-04-18 08:25:00,6.808,6.931,6.785,6.885,1950000.0
2005-04-18 08:30:00,6.896,6.93,6.773,6.832,2000000.0
2005-04-18 08:35:00,6.864,6.933,6.79,6.79,750000.0
2005-04-18 08:40:00,6.875,6.95,6.84,6.908,1750000.0
2005-04-18 08:45:00,6.92,6.954,6.81,6.888,1750000.0
2005-04-18 08:50:00,6.809,6.964,6.809,6.869,1750000.0
2005-04-18 08:55:00,6.947,6.965,6.773,6.894,1900000.0
2005-04-18 09:00:00,6.904,6.991,6.813,6.952,2150000.0
2005-04-18 09:05:00,6.888,6.95,6.801,6.841,1700000.0
2005-04-18 09:10:00,6.935,6.976,6.796,6.879,2050000.0
2005-04-18 09:15:00,6.892,6.988,6.829,6.939,2100000.0
2005-04-18 09:20:00,6.892,6.983,6.831,6.886,1750000.0
2005-04-18 09:25:00,6.961,6.967,6.822,6.94,1650000.0
2005-04-18 09:30:00,6.884,7.005,6.823,6.949,1700000.0
2005-04-18 09:35:00,6.846,6.999,6.795,6.947,2200000.0
2005-04-18 09:40:00,6.882,7.033,6.843,6.934,2250000.0
2005-04-18 09:45:00,6.839,6.999,6.835,6.905,1650000.0
2005-04-18 09:50:00,6.887,6.983,6.839,6.946,1600000.0
2005-04-18 09:55:00,6.947,7.0,6.84,6.997,1750000.0
2005-04-18 10:00:00,6.982,7.035,6.841,6.899,1700000.0
2005-04-18 10:05:00,6.855,7.017,6.822,6.981,2000000.0
2005-04-18 10:10:00,6.973,7.027,6.838,6.883,1900000.0
2005-04-18 10:15:00,6.911,6.975,6.841,6.973,850000.0
2005-04-18 10:20:00,6.883,7.023,6.826,6.991,2700000.0
2005-04-18 10:25:00,6.885,7.026,6.824,6.955,2400000.0
2005-04-18 10:30:00,6.864,6.991,6.84,6.937,1950000.0
2005-04-18 10:35:00,6.865,6.991,6.826,6.844,1850000.0
2005-04-18 10:40:00,6.952,6.989,6.818,6.947,2950000.0
2005-04-18 10:45:00,6.964,7.011,6.861,6.873,950000.0
2005-04-18 10:50:00,6.959,7.012,6.845,6.859,2250000.0
2005-04-18 10:55:00,6.955,6.995,6.831,6.919,1600000.0
2005-04-18 11:00:00,6.918,7.012,6.867,6.982,1650000.0
2005-04-18 11:05:00,6.961,6.991,6.853,6.957,1650000.0
2005-04-18 11:10:00,6.836,7.042,6.836,6.968,1300000.0
2005-04-18 11:15:00,6.902,7.001,6.804,6.984,2150000.0
2005-04-18 11:20:00,7.0,7.026,6.858,6.972,1400000.0
2005-04-18 11:25:00,6.888,7.001,6.841,6.937,1800000.0
2005-04-18 11:30:00,6.977,7.01,6.857,6.938,1200000.0
2005-04-18 11:35:00,6.942,6.976,6.837,6.871,1200000.0
2005-04-18 11:40:00,6.903,7.0,6.851,7.0,1450000.0
2005-04-18 11:45:00,6.963,7.005,6.865,6.942,1150000.0
2005-04-18 11:50:00,6.943,7.025,6.864,6.907,1650000.0
2005-04-18 11:55:00,6.949,7.005,6.862,6.921,1250000.0
2005-04-18 12:00:00,6.967,7.056,6.875,6.888,1750000.0
2005-04-18 12:05:00,6.973,6.997,6.82,6.996,1600000.0
2005-04-18 12:10:00,6.967,6.996,6.837,6.955,1450000.0
2005-04-18 12:15:00,6.932,7.006,6.82,6.858,1700000.0
2005-04-18 12:20:00,6.905,7.017,6.831,6.958,2000000.0
2005-04-18 12:25:00,6.98,7.0,6.822,6.822,1450000.0
2005-04-18 12:30:00,6.877,6.998,6.85,6.85,1450000.0
2005-04-18 12:35:00,6.998,7.018,6.868,6.962,1250000.0
2005-04-18 12:40:00,6.936,7.005,6.869,6.885,1450000.0
2005-04-18 12:45:00,6.909,7.002,6.831,6.899,1900000.0
2005-04-18 12:50:00,6.935,7.062,6.867,6.925,2350000.0
2005-04-18 12:55:00,6.925,7.003,6.854,6.971,1750000.0
2005-04-18 13:00:00,6.948,7.009,6.827,6.886,2200000.0
2005-04-18 13:05:00,6.868,7.025,6.868,6.915,1700000.0
2005-04-18 13:10:00,6.959,7.019,6.863,7.006,1850000.0
2005-04-18 13:15:00,6.941,7.029,6.869,6.903,1550000.0
2005-04-18 13:20:00,6.903,7.057,6.862,6.936,1650000.0
2005-04-18 13:25:00,6.995,7.018,6.875,6.975,1200000.0
2005-04-18 13:30:00,6.869,7.008,6.832,6.872,1150000.0
2005-04-18 13:35:00,6.936,7.011,6.86,6.959,2100000.0
2005-04-18 13:40:00,6.981,7.037,6.853,6.916,1950000.0
2005-04-18 13:45:00,6.894,7.027,6.867,6.978,2050000.0
2005-04-18 13:50:00,6.919,7.014,6.852,6.994,2000000.0
2005-04-18 13:55:00,6.953,6.997,6.871,6.995,1100000.0
2005-04-18 14:00:00,6.957,7.012,6.876,7.003,1800000.0
2005-04-18 14:05:00,6.857,7.039,6.843,6.923,2050000.0
2005-04-18 14:10:00,6.934,7.005,6.877,6.921,900000.0
2005-04-18 14:15:00,6.954,7.017,6.879,7.01,1350000.0
2005-04-18 14:20:00,6.897,7.013,6.877,7.001,2050000.0
2005-04-18 14:25:00,6.922,7.036,6.866,6.972,1850000.0
2005-04-18 14:30:00,6.941,7.034,6.848,6.95,2200000.0
2005-04-18 14:35:00,6.982,7.044,6.85,6.908,2200000.0
2005-04-18 14:40:00,6.949,6.989,6.834,6.93,2300000.0
2005-04-18 14:45:00,6.923,7.001,6.847,6.854,2000000.0
2005-04-18 14:50:00,6.968,7.029,6.85,6.899,1750000.0
2005-04-18 14:55:00,6.928,6.983,6.783,6.949,2400000.0
2005-04-18 15:00:00,6.835,6.993,6.815,6.873,2400000.0
2005-04-18 15:05:00,6.854,7.016,6.803,6.839,2250000.0
2005-04-18 15:10:00,6.864,6.98,6.8,6.874,2150000.0
2005-04-18 15:15:00,6.828,6.973,6.826,6.938,2100000.0
2005-04-18 15:20:00,6.888,6.987,6.838,6.954,2150000.0
2005-04-18 15:25:00,6.964,6.972,6.849,6.972,1950000.0
2005-04-18 15:30:00,6.93,6.988,6.805,6.825,2200000.0
2005-04-18 15:35:00,6.881,6.998,6.856,6.937,2150000.0
2005-04-18 15:40:00,6.863,7.007,6.84,6.978,2000000.0
2005-04-18 15:45:00,6.985,7.006,6.837,7.006,2100000.0
2005-04-18 15:50:00,6.91,7.006,6.844,6.996,1350000.0
2005-04-18 15:55:00,6.879,7.005,6.865,6.904,1900000.0
2005-04-18 16:00:00,6.949,7.007,6.812,6.952,2000000.0
2005-04-18 16:05:00,6.97,6.972,6.83,6.964,2000000.0
2005-04-18 16:10:00,6.934,6.983,6.821,6.885,2300000.0
2005-04-18 16:15:00,6.976,6.989,6.819,6.866,2000000.0
2005-04-18 16:20:00,6.96,6.985,6.826,6.959,2450000.0
2005-04-18 16:25:00,6.915,6.99,6.845,6.893,2200000.0
2005-04-18 16:30:00,6.879,7.016,6.861,6.986,2100000.0
2005-04-18 16:35:00,6.893,6.991,6.812,6.986,2450000.0
2005-04-18 16:40:00,6.873,6.992,6.833,6.833,1600000.0
2005-04-18 16:45:00,6.855,6.99,6.842,6.858,2300000.0
2005-04-18 16:50:00,6.893,7.046,6.85,6.906,2050000.0
2005-04-18 16:55:00,6.966,7.017,6.84,6.911,2150000.0
2005-04-18 17:00:00,6.995,7.029,6.881,6.942,1600000.0
2005-04-18 17:05:00,7.017,7.025,6.853,6.918,2100000.0
2005-04-18 17:10:00,6.986,7.027,6.878,6.973,1700000.0
2005-04-18 17:15:00,6.883,7.006,6.875,6.978,2000000.0
2005-04-18 17:20:00,6.962,7.029,6.881,6.918,2350000.0
2005-04-18 17:25:00,6.986,7.035,6.902,7.026,2300000.0
2005-04-18 17:30:00,6.889,7.039,6.854,6.997,2300000.0
2005-04-18 17:35:00,6.943,6.995,6.835,6.913,2250000.0
2005-04-18 17:40:00,6.912,7.064,6.888,7.002,2400000.0
2005-04-18 17:45:00,6.914,7.029,6.897,6.991,1600000.0
2005-04-18 17:50:00,7.013,7.095,6.893,7.031,2300000.0
2005-04-18 17:55:00,6.928,7.027,6.892,7.014,1950000.0
2005-04-18 18:00:00,6.927,7.037,6.875,6.934,2050000.0
2005-04-18 18:05:00,6.932,7.047,6.864,6.932,2500000.0
2005-04-18 18:10:00,6.999,7.046,6.859,7.009,2150000.0
2005-04-18 18:15:00,6.934,7.053,6.887,6.918,2150000.0
2005-04-18 18:20:00,6.935,7.044,6.889,7.028,2150000.0
2005-04-18 18:25:00,6.942,7.067,6.876,7.023,2300000.0
2005-04-18 18:30:00,6.976,7.037,6.84,7.016,2000000.0
2005-04-18 18:35:00,6.947,7.025,6.882,6.97,1700000.0
2005-04-18 18:40:00,6.959,7.005,6.842,6.914,2350000.0
2005-04-18 18:45:00,6.894,7.034,6.874,6.96,1600000.0
2005-04-18 18:50:00,6.879,7.005,6.848,6.939,2550000.0
2005-04-18 18:55:00,6.887,7.041,6.838,6.938,2400000.0
2005-04-18 19:00:00,6.946,7.029,6.839,6.952,2700000.0
2005-04-18 19:05:00,6.937,7.002,6.81,6.877,2100000.0
2005-04-18 19:10:00,6.885,6.986,6.802,6.962,2700000.0
2005-04-18 19:15:00,6.953,7.032,6.859,7.016,2800000.0
2005-04-18 19:20:00,6.905,7.008,6.877,6.977,2450000.0
2005-04-18 19:25:00,6.906,7.009,6.871,6.946,1100000.0
2005-04-18 19:30:00,7.003,7.014,6.859,6.903,1450000.0
2005-04-18 19:55:00,6.91,6.921,6.91,6.921,100000.0
2005-04-18 20:50:00,6.963,6.963,6.863,6.903,200000.0
2005-04-18 21:15:00,6.957,7.035,6.904,6.963,450000.0
2005-04-18 21:35:00,6.977,6.977,6.893,6.925,200000.0
2005-04-18 22:00:00,6.962,6.962,6.858,6.895,200000.0
2005-04-18 22:05:00,6.925,6.946,6.86,6.892,350000.0
2005-04-18 23:10:00,6.934,6.934,6.834,6.874,200000.0
2005-04-18 23:30:00,6.946,6.946,6.861,6.895,200000.0
2005-04-18 23:35:00,6.937,6.937,6.837,6.875,200000.0
2005-04-19 00:00:00,7.02,7.27,6.841,6.889,1000000.0
2005-04-19 00:25:00,6.876,6.949,6.876,6.949,250000.0
2005-04-19 00:55:00,6.946,6.946,6.861,6.895,200000.0
2005-04-19 01:20:00,6.954,6.954,6.871,6.903,200000.0
2005-04-19 01:40:00,6.891,6.981,6.883,6.979,400000.0
2005-04-19 01:55:00,6.953,6.953,6.848,6.885,200000.0
2005-04-19 02:00:00,6.925,6.971,6.833,6.971,300000.0
2005-04-19 02:05:00,6.945,6.968,6.823,6.891,850000.0
2005-04-19 02:10:00,6.841,6.991,6.841,6.935,1200000.0
2005-04-19 02:15:00,6.893,6.988,6.854,6.955,1350000.0
2005-04-19 02:20:00,6.945,6.967,6.853,6.9,450000.0
2005-04-19 02:25:00,6.903,7.047,6.863,6.946,1450000.0
2005-04-19 02:30:00,6.859,6.991,6.859,6.972,850000.0
2005-04-19 02:35:00,6.901,6.96,6.883,6.932,350000.0
2005-04-19 02:40:00,6.891,6.997,6.866,6.997,450000.0
2005-04-19 02:45:00,6.955,7.026,6.848,6.9,1450000.0
2005-04-19 02:50:00,6.926,7.005,6.853,6.893,550000.0
2005-04-19 02:55:00,6.967,7.011,6.863,6.977,1100000.0
2005-04-19 03:00:00,6.961,6.969,6.856,6.923,400000.0
2005-04-19 03:05:00,6.884,7.0,6.857,6.962,550000.0
2005-04-19 03:10:00,6.951,6.961,6.864,6.904,350000.0
2005-04-19 03:20:00,6.892,7.011,6.855,6.903,950000.0
2005-04-19 03:25:00,6.896,7.022,6.891,6.96,1350000.0
2005-04-19 03:30:00,6.996,7.023,6.836,7.004,900000.0
2005-04-19 03:35:00,7.004,7.004,6.88,6.984,400000.0
2005-04-19 03:40:00,6.923,7.005,6.864,6.982,1150000.0
2005-04-19 03:45:00,6.957,6.966,6.889,6.957,300000.0
2005-04-19 03:50:00,6.908,6.996,6.867,6.867,500000.0
2005-04-19 03:55:00,7.004,7.004,6.861,6.963,750000.0
2005-04-19 04:00:00,6.886,7.02,6.886,6.964,850000.0
2005-04-19 04:05:00,6.975,6.976,6.877,6.976,550000.0
2005-04-19 04:10:00,6.87,7.006,6.856,6.914,1250000.0
2005-04-19 04:15:00,6.927,7.003,6.861,6.882,1000000.0
2005-04-19 04:20:00,6.975,6.975,6.883,6.932,700000.0
2005-04-19 04:30:00,6.98,7.021,6.89,7.021,550000.0
2005-04-19 04:35:00,6.975,6.976,6.855,6.974,900000.0
2005-04-19 04:40:00,6.945,7.031,6.873,6.965,1500000.0
2005-04-19 04:45:00,6.918,6.998,6.856,6.963,750000.0
2005-04-19 04:50:00,6.965,7.012,6.873,7.002,550000.0
2005-04-19 04:55:00,7.01,7.01,6.887,6.901,1250000.0
2005-04-19 05:00:00,6.94,7.031,6.871,7.001,1100000.0
2005-04-19 05:05:00,6.867,7.068,6.867,6.977,1450000.0
2005-04-19 05:10:00,6.91,7.061,6.816,6.976,800000.0
2005-04-19 05:20:00,6.92,7.023,6.857,6.948,1050000.0
2005-04-19 05:25:00,6.968,6.995,6.849,6.977,950000.0
2005-04-19 05:30:00,6.965,7.036,6.891,7.006,1150000.0
2005-04-19 05:35:00,6.969,7.057,6.917,6.942,450000.0
2005-04-19 05:40:00,6.891,7.084,6.832,6.872,850000.0
2005-04-19 05:45:00,6.871,7.011,6.853,6.976,1050000.0
2005-04-19 05:50:00,6.968,6.991,6.861,6.971,450000.0
2005-04-19 05:55:00,6.988,6.988,6.88,6.977,550000.0
2005-04-19 06:00:00,6.971,7.025,6.878,6.933,400000.0
2005-04-19 06:05:00,7.014,7.021,6.883,6.883,150000.0
2005-04-19 06:10:00,6.995,7.035,6.883,6.936,2350000.0
2005-04-19 06:15:00,6.903,6.98,6.882,6.943,400000.0
2005-04-19 06:20:00,6.997,7.039,6.885,6.925,700000.0
2005-04-19 06:25:00,6.988,7.016,6.896,6.986,1000000.0
2005-04-19 06:30:00,6.985,6.985,6.893,6.929,200000.0
2005-04-19 06:35:00,6.932,7.064,6.919,7.013,500000.0
2005-04-19 06:40:00,6.99,7.048,6.888,6.93,2750000.0
2005-04-19 06:45:00,7.022,7.035,6.893,6.929,1100000.0
2005-04-19 06:50:00,6.985,7.013,6.892,6.969,650000.0
2005-04-19 06:55:00,6.889,7.031,6.889,6.907,1050000.0
2005-04-19 07:00:00,6.925,7.042,6.897,6.956,900000.0
2005-04-19 07:05:00,7.005,7.005,6.912,6.924,750000.0
2005-04-19 07:10:00,6.932,7.007,6.931,6.992,650000.0
2005-04-19 07:15:00,7.006,7.031,6.902,6.989,750000.0
2005-04-19 07:20:00,6.989,7.017,6.875,6.899,800000.0
2005-04-19 07:25:00,7.013,7.022,6.886,6.992,600000.0
2005-04-19 07:30:00,7.002,7.024,6.898,6.992,1800000.0
2005-04-19 07:35:00,6.932,7.038,6.868,6.948,1350000.0
2005-04-19 07:40:00,6.96,7.027,6.859,6.942,1450000.0
2005-04-19 07:45:00,6.911,7.018,6.864,6.978,1050000.0
2005-04-19 07:50:00,6.937,7.05,6.866,6.928,1450000.0
2005-04-19 07:55:00,6.985,7.028,6.881,6.899,1200000.0
2005-04-19 08:00:00,7.006,7.029,6.883,6.883,1000000.0
2005-04-19 08:05:00,6.925,7.018,6.892,6.931,1400000.0
2005-04-19 08:10:00,6.996,7.019,6.887,6.986,700000.0
2005-04-19 08:15:00,6.96,7.06,6.905,6.953,2000000.0
2005-04-19 08:20:00,7.044,7.059,6.901,6.974,2400000.0
2005-04-19 08:25:00,7.012,7.022,6.876,6.985,1600000.0
2005-04-19 08:30:00,7.004,7.037,6.896,6.937,1950000.0
2005-04-19 08:35:00,6.912,7.026,6.881,6.918,1500000.0
2005-04-19 08:40:00,6.975,7.038,6.895,6.998,1950000.0
2005-04-19 08:45:00,7.005,7.036,6.859,6.983,1700000.0
2005-04-19 08:50:00,7.005,7.049,6.937,7.014,750000.0
2005-04-19 08:55:00,7.014,7.034,6.883,6.981,1800000.0
2005-04-19 09:00:00,6.975,7.07,6.869,7.033,1650000.0
2005-04-19 09:05:00,6.96,7.044,6.879,6.971,1600000.0
2005-04-19 09:10:00,7.0,7.017,6.855,7.009,1350000.0
2005-04-19 09:15:00,6.943,7.062,6.902,7.018,2100000.0
2005-04-19 09:20:00,6.958,7.066,6.893,6.995,1950000.0
2005-04-19 09:25:00,7.043,7.084,6.894,7.045,2200000.0
2005-04-19 09:30:00,6.923,7.071,6.891,7.004,2350000.0
2005-04-19 09:35:00,6.929,7.036,6.898,7.019,1600000.0
2005-04-19 09:40:00,6.942,7.081,6.9,6.931,2400000.0
2005-04-19 09:45:00,7.041,7.055,6.885,6.978,1450000.0
2005-04-19 09:50:00,6.953,7.044,6.878,7.008,2000000.0
2005-04-19 09:55:00,6.943,7.036,6.886,6.969,1300000.0
2005-04-19 10:00:00,7.013,7.063,6.895,6.924,1800000.0
2005-04-19 10:05:00,6.966,7.032,6.858,7.031,1000000.0
2005-04-19 10:10:00,7.011,7.053,6.851,6.93,1450000.0
2005-04-19 10:15:00,7.049,7.052,6.887,6.984,2000000.0
2005-04-19 10:20:00,6.993,7.047,6.902,7.047,2150000.0
2005-04-19 10:25:00,6.931,7.08,6.897,7.009,2750000.0
2005-04-19 10:30:00,6.896,7.043,6.896,6.997,1950000.0
2005-04-19 10:35:00,6.931,7.045,6.9,7.012,1700000.0
2005-04-19 10:40:00,7.004,7.076,6.888,7.026,2950000.0
2005-04-19 10:45:00,7.007,7.052,6.903,7.035,1200000.0
2005-04-19 10:50:00,6.994,7.084,6.874,6.879,2400000.0
2005-04-19 10:55:00,6.985,7.033,6.84,6.859,2450000.0
2005-04-19 11:00:00,6.91,7.062,6.826,7.018,1800000.0
2005-04-19 11:05:00,6.985,7.019,6.879,6.972,1200000.0
2005-04-19 11:10:00,6.872,7.016,6.864,7.013,900000.0
2005-04-19 11:15:00,6.918,7.048,6.891,7.023,1650000.0
2005-04-19 11:20:00,6.977,7.047,6.81,6.984,1800000.0
2005-04-19 11:25:00,6.912,7.018,6.874,6.974,1800000.0
2005-04-19 11:30:00,7.005,7.031,6.883,6.958,1900000.0
2005-04-19 11:35:00,6.887,6.999,6.826,6.91,900000.0
2005-04-19 11:40:00,6.884,7.013,6.837,6.945,1150000.0
2005-04-19 11:45:00,6.963,7.051,6.88,6.971,1300000.0
2005-04-19 11:50:00,6.96,7.039,6.823,6.97,1800000.0
2005-04-19 11:55:00,6.952,7.016,6.885,7.013,700000.0
2005-04-19 12:00:00,6.965,7.033,6.862,6.969,1800000.0
2005-04-19 12:05:00,6.99,7.007,6.821,6.921,1600000.0
2005-04-19 12:10:00,6.925,7.042,6.867,6.925,1600000.0
2005-04-19 12:15:00,6.942,7.015,6.878,6.902,1700000.0
2005-04-19 12:20:00,6.94,7.041,6.88,6.988,2000000.0
2005-04-19 12:25:00,6.998,7.035,6.844,6.844,2000000.0
2005-04-19 12:30:00,6.907,7.07,6.878,6.878,1500000.0
2005-04-19 12:35:00,7.016,7.049,6.867,6.974,1600000.0
2005-04-19 12:40:00,6.965,7.076,6.905,6.92,1400000.0
2005-04-19 12:45:00,6.915,7.056,6.898,6.938,1500000.0
2005-04-19 12:50:00,6.935,7.091,6.893,6.995,1500000.0
2005-04-19 12:55:00,6.945,7.074,6.911,6.943,1700000.0
2005-04-19 13:00:00,7.0,7.055,6.888,6.909,1800000.0
2005-04-19 13:05:00,7.037,7.086,6.876,6.925,1350000.0
2005-04-19 13:10:00,6.983,7.052,6.906,7.012,1500000.0
2005-04-19 13:15:00,7.012,7.046,6.883,6.914,1600000.0
2005-04-19 13:20:00,6.937,7.072,6.897,6.973,1650000.0
2005-04-19 13:25:00,7.022,7.087,6.891,7.001,2150000.0
2005-04-19 13:30:00,7.042,7.042,6.892,6.939,1250000.0
2005-04-19 13:35:00,6.986,7.043,6.907,7.004,2100000.0
2005-04-19 13:40:00,6.938,7.047,6.899,7.01,900000.0
2005-04-19 13:45:00,6.934,7.044,6.907,7.001,1250000.0
2005-04-19 13:50:00,6.923,7.033,6.893,6.947,1250000.0
2005-04-19 13:55:00,6.982,7.035,6.889,7.031,1500000.0
2005-04-19 14:00:00,6.994,7.041,6.902,7.026,1650000.0
2005-04-19 14:05:00,6.932,7.059,6.907,6.978,1200000.0
2005-04-19 14:10:00,6.911,7.031,6.899,6.949,1600000.0
2005-04-19 14:15:00,6.935,7.058,6.911,7.058,850000.0
2005-04-19 14:20:00,6.933,7.063,6.884,7.034,2050000.0
2005-04-19 14:25:00,6.944,7.041,6.89,6.997,1850000.0
2005-04-19 14:30:00,6.972,7.084,6.899,6.954,2200000.0
2005-04-19 14:35:00,7.027,7.082,6.925,6.958,2200000.0
2005-04-19 14:40:00,7.01,7.066,6.902,7.005,2300000.0
2005-04-19 14:45:00,7.033,7.107,6.949,6.949,2000000.0
2005-04-19 14:50:00,7.021,7.136,6.971,7.012,2150000.0
2005-04-19 14:55:00,7.041,7.113,6.923,7.087,2400000.0
2005-04-19 15:00:00,6.985,7.119,6.962,6.998,2400000.0
2005-04-19 15:05:00,6.976,7.17,6.95,7.014,2250000.0
2005-04-19 15:10:00,7.012,7.164,6.958,7.107,2200000.0
2005-04-19 15:15:00,6.965,7.129,6.965,7.083,2050000.0
2005-04-19 15:20:00,7.111,7.128,6.988,7.106,1550000.0
2005-04-19 15:25:00,7.102,7.122,6.994,7.004,1500000.0
2005-04-19 15:30:00,7.042,7.099,6.943,6.947,2200000.0
2005-04-19 15:35:00,7.014,7.115,6.937,7.098,2250000.0
2005-04-19 15:40:00,6.991,7.129,6.95,7.078,2000000.0
2005-04-19 15:45:00,7.08,7.108,6.96,7.108,2100000.0
2005-04-19 15:50:00,7.014,7.129,6.963,7.102,2200000.0
2005-04-19 15:55:00,6.952,7.114,6.952,7.032,2350000.0
2005-04-19 16:00:00,7.062,7.135,6.941,7.062,2450000.0
2005-04-19 16:05:00,7.021,7.12,6.956,7.118,2250000.0
2005-04-19 16:10:00,7.102,7.158,6.962,7.083,2300000.0
2005-04-19 16:15:00,7.144,7.167,6.995,7.062,2200000.0
2005-04-19 16:20:00,7.13,7.153,6.986,7.153,2450000.0
2005-04-19 16:25:00,7.129,7.173,7.003,7.021,2100000.0
2005-04-19 16:30:00,7.058,7.185,7.042,7.177,2200000.0
2005-04-19 16:35:00,7.079,7.212,7.028,7.154,2450000.0
2005-04-19 16:40:00,7.145,7.174,7.036,7.036,2050000.0
2005-04-19 16:45:00,7.031,7.201,7.03,7.07,1700000.0
2005-04-19 16:50:00,7.148,7.219,7.061,7.1,2000000.0
2005-04-19 16:55:00,7.182,7.226,7.072,7.103,2350000.0
2005-04-19 17:00:00,7.212,7.227,7.074,7.139,2100000.0
2005-04-19 17:05:00,7.211,7.275,7.045,7.205,2200000.0
2005-04-19 17:10:00,7.173,7.228,7.054,7.165,2150000.0
2005-04-19 17:15:00,7.088,7.196,7.052,7.165,2000000.0
2005-04-19 17:20:00,7.133,7.194,7.045,7.062,1900000.0
2005-04-19 17:25:00,7.144,7.216,7.07,7.202,2300000.0
2005-04-19 17:30:00,7.065,7.241,7.028,7.199,2300000.0
2005-04-19 17:35:00,7.12,7.187,7.026,7.073,2250000.0
2005-04-19 17:40:00,7.076,7.242,7.066,7.172,2400000.0
2005-04-19 17:45:00,7.079,7.18,7.04,7.147,2100000.0
2005-04-19 17:50:00,7.152,7.194,7.007,7.19,2300000.0
2005-04-19 17:55:00,7.089,7.19,7.037,7.173,1950000.0
2005-04-19 18:00:00,7.09,7.227,7.079,7.142,1800000.0
2005-04-19 18:05:00,7.116,7.213,7.013,7.179,2450000.0
2005-04-19 18:10:00,7.076,7.224,7.051,7.185,1800000.0
2005-04-19 18:15:00,7.19,7.222,7.07,7.121,2050000.0
2005-04-19 18:20:00,7.067,7.212,7.028,7.18,2150000.0
2005-04-19 18:25:00,7.111,7.181,7.043,7.098,1650000.0
2005-04-19 18:30:00,7.145,7.213,7.021,7.189,1950000.0
2005-04-19 18:35:00,7.123,7.213,7.042,7.164,1750000.0
2005-04-19 18:40:00,7.092,7.174,7.043,7.111,1950000.0
2005-04-19 18:45:00,7.075,7.19,7.029,7.097,1500000.0
2005-04-19 18:50:00,7.1,7.221,7.065,7.082,2000000.0
2005-04-19 18:55:00,7.089,7.205,7.072,7.113,2300000.0
2005-04-19 19:00:00,7.082,7.159,7.022,7.104,1000000.0
2005-04-19 19:05:00,7.133,7.212,6.988,7.102,2800000.0
2005-04-19 19:10:00,7.169,7.194,7.024,7.151,2350000.0
2005-04-19 19:15:00,7.157,7.243,7.05,7.205,3300000.0
2005-04-19 19:20:00,7.193,7.203,7.024,7.163,2650000.0
2005-04-19 19:25:00,7.197,7.241,7.067,7.177,1700000.0
2005-04-19 19:30:00,7.212,7.24,7.056,7.109,2850000.0
2005-04-19 19:35:00,7.195,7.195,7.083,7.083,500000.0
2005-04-19 19:40:00,7.12,7.183,7.068,7.119,900000.0
2005-04-19 19:50:00,7.173,7.223,7.099,7.139,400000.0
2005-04-19 19:55:00,7.079,7.194,7.079,7.117,400000.0
2005-04-19 20:05:00,7.145,7.146,7.024,7.089,450000.0
2005-04-19 20:30:00,7.182,7.185,7.105,7.105,400000.0
2005-04-19 20:35:00,7.177,7.177,7.092,7.125,200000.0
2005-04-19 20:50:00,7.155,7.155,7.063,7.099,200000.0
2005-04-19 21:05:00,7.163,7.163,7.079,7.113,200000.0
2005-04-19 21:10:00,7.093,7.193,7.093,7.173,250000.0
2005-04-19 21:15:00,7.168,7.168,7.069,7.111,250000.0
2005-04-19 21:30:00,7.078,7.205,7.078,7.205,150000.0
2005-04-19 21:35:00,7.198,7.198,7.114,7.145,200000.0
2005-04-19 21:40:00,7.186,7.186,7.078,7.078,150000.0
2005-04-19 21:50:00,7.166,7.166,7.065,7.105,200000.0
2005-04-19 21:55:00,7.13,7.24,7.093,7.129,650000.0
2005-04-19 22:00:00,7.161,7.184,7.056,7.106,500000.0
2005-04-19 22:15:00,7.202,7.202,7.047,7.138,700000.0
2005-04-19 22:25:00,7.179,7.218,7.096,7.147,400000.0
2005-04-19 22:30:00,7.099,7.132,7.091,7.096,250000.0
2005-04-19 22:50:00,7.084,7.183,7.084,7.127,400000.0
2005-04-19 23:10:00,7.153,7.171,7.04,7.099,850000.0
2005-04-19 23:20:00,7.214,7.214,7.163,7.167,300000.0
2005-04-19 23:45:00,7.185,7.185,7.093,7.129,200000.0
2005-04-20 00:00:00,7.22,7.36,7.17,7.31,100000.0
2005-04-20 00:10:00,7.159,7.159,7.155,7.155,100000.0
2005-04-20 00:20:00,7.176,7.195,7.092,7.178,450000.0
2005-04-20 00:45:00,7.198,7.234,7.183,7.187,300000.0
2005-04-20 01:25:00,7.125,7.213,7.026,7.173,700000.0
2005-04-20 01:35:00,7.164,7.164,7.064,7.103,200000.0
2005-04-20 01:40:00,7.149,7.226,7.071,7.077,750000.0
2005-04-20 01:50:00,7.168,7.199,7.085,7.121,500000.0
2005-04-20 02:00:00,7.159,7.229,7.08,7.181,1400000.0
2005-04-20 02:05:00,7.216,7.233,7.094,7.198,1550000.0
2005-04-20 02:10:00,7.189,7.19,7.09,7.134,350000.0
2005-04-20 02:15:00,7.132,7.229,7.093,7.108,1000000.0
2005-04-20 02:20:00,7.188,7.209,7.084,7.159,1250000.0
2005-04-20 02:25:00,7.162,7.251,7.094,7.169,1050000.0
2005-04-20 02:35:00,7.154,7.236,7.106,7.109,1950000.0
2005-04-20 02:40:00,7.196,7.227,7.08,7.152,1050000.0
2005-04-20 02:45:00,7.164,7.252,7.097,7.097,1350000.0
2005-04-20 02:50:00,7.185,7.199,7.093,7.199,600000.0
2005-04-20 02:55:00,7.181,7.222,7.061,7.179,1350000.0
2005-04-20 03:00:00,7.189,7.24,7.079,7.239,2150000.0
2005-04-20 03:05:00,7.191,7.22,7.079,7.082,1800000.0
2005-04-20 03:10:00,7.19,7.237,7.078,7.152,2900000.0
2005-04-20 03:15:00,7.234,7.245,7.112,7.218,1200000.0
2005-04-20 03:20:00,7.106,7.24,7.092,7.163,2150000.0
2005-04-20 03:25:00,7.179,7.24,7.082,7.163,2100000.0
2005-04-20 03:30:00,7.204,7.236,7.092,7.151,2400000.0
2005-04-20 03:35:00,7.181,7.207,7.061,7.147,1050000.0
2005-04-20 03:40:00,7.104,7.225,7.084,7.165,700000.0
2005-04-20 03:50:00,7.196,7.305,7.085,7.243,1650000.0
2005-04-20 03:55:00,7.185,7.218,7.093,7.166,1550000.0
2005-04-20 04:00:00,7.163,7.189,7.09,7.189,450000.0
2005-04-20 04:05:00,7.109,7.244,7.081,7.232,1850000.0
2005-04-20 04:10:00,7.134,7.219,7.097,7.171,700000.0
2005-04-20 04:15:00,7.162,7.251,7.083,7.149,2250000.0
2005-04-20 04:25:00,7.145,7.221,7.077,7.147,1450000.0
2005-04-20 04:30:00,7.174,7.209,7.057,7.12,1100000.0
2005-04-20 04:35:00,7.109,7.185,7.097,7.181,350000.0
2005-04-20 04:40:00,7.113,7.193,7.103,7.16,500000.0
2005-04-20 04:45:00,7.19,7.247,7.104,7.142,600000.0
2005-04-20 04:50:00,7.159,7.223,7.052,7.119,1350000.0
2005-04-20 04:55:00,7.178,7.235,7.086,7.111,1800000.0
2005-04-20 05:00:00,7.154,7.247,7.097,7.186,1900000.0
2005-04-20 05:05:00,7.138,7.217,7.097,7.217,300000.0
2005-04-20 05:15:00,7.195,7.195,7.103,7.124,400000.0
2005-04-20 05:20:00,7.167,7.216,7.085,7.1,600000.0
2005-04-20 05:25:00,7.177,7.235,7.091,7.103,750000.0
2005-04-20 05:35:00,7.195,7.195,7.103,7.139,200000.0
2005-04-20 05:40:00,7.149,7.163,7.126,7.126,150000.0
2005-04-20 05:45:00,7.179,7.22,7.088,7.208,700000.0
2005-04-20 05:50:00,7.181,7.207,7.06,7.202,2200000.0
2005-04-20 05:55:00,7.124,7.246,7.064,7.214,2650000.0
2005-04-20 06:00:00,7.101,7.254,7.061,7.129,2350000.0
2005-04-20 06:05:00,7.114,7.213,7.06,7.086,2800000.0
2005-04-20 06:10:00,7.201,7.216,7.059,7.149,1100000.0
2005-04-20 06:15:00,7.207,7.251,7.081,7.187,1600000.0
2005-04-20 06:20:00,7.134,7.212,7.078,7.129,1650000.0
2005-04-20 06:25:00,7.147,7.23,7.064,7.128,2050000.0
2005-04-20 06:30:00,7.128,7.265,7.062,7.169,2850000.0
2005-04-20 06:35:00,7.122,7.208,7.033,7.176,1400000.0
2005-04-20 06:40:00,7.206,7.22,7.074,7.111,2250000.0
2005-04-20 06:45:00,7.189,7.251,7.085,7.212,3000000.0
2005-04-20 06:50:00,7.167,7.247,7.076,7.165,2800000.0
2005-04-20 06:55:00,7.158,7.25,7.055,7.14,2050000.0
2005-04-20 07:00:00,7.198,7.228,7.081,7.181,2600000.0
2005-04-20 07:05:00,7.084,7.205,7.045,7.15,3100000.0
2005-04-20 07:10:00,7.169,7.221,7.056,7.155,2100000.0
2005-04-20 07:15:00,7.094,7.202,7.07,7.101,1900000.0
2005-04-20 07:20:00,7.173,7.21,7.045,7.202,1250000.0
2005-04-20 07:25:00,7.175,7.226,7.076,7.171,1600000.0
2005-04-20 07:30:00,7.17,7.217,7.084,7.183,1050000.0
2005-04-20 07:35:00,7.162,7.225,7.073,7.188,1950000.0
2005-04-20 07:40:00,7.168,7.213,7.051,7.129,2450000.0
2005-04-20 07:45:00,7.125,7.228,7.087,7.131,1900000.0
2005-04-20 07:50:00,7.085,7.256,7.085,7.153,2200000.0
2005-04-20 07:55:00,7.11,7.253,7.08,7.205,1950000.0
2005-04-20 08:00:00,7.103,7.251,7.094,7.094,1000000.0
2005-04-20 08:05:00,7.116,7.223,7.057,7.119,2600000.0
2005-04-20 08:10:00,7.204,7.242,7.097,7.099,2150000.0
2005-04-20 08:15:00,7.114,7.227,7.08,7.134,2500000.0
2005-04-20 08:20:00,7.224,7.224,7.072,7.159,2350000.0
2005-04-20 08:25:00,7.089,7.227,7.054,7.158,2100000.0
2005-04-20 08:30:00,7.171,7.202,7.034,7.14,850000.0
2005-04-20 08:35:00,7.113,7.269,7.064,7.134,1600000.0
2005-04-20 08:40:00,7.259,7.259,7.145,7.184,950000.0
2005-04-20 08:45:00,7.202,7.233,7.069,7.153,1900000.0
2005-04-20 08:50:00,7.07,7.247,7.07,7.146,1850000.0
2005-04-20 08:55:00,7.205,7.205,7.037,7.153,500000.0
2005-04-20 09:00:00,7.142,7.199,7.037,7.197,1750000.0
2005-04-20 09:05:00,7.144,7.226,7.087,7.197,750000.0
2005-04-20 09:10:00,7.18,7.236,7.066,7.111,2400000.0
2005-04-20 09:15:00,7.129,7.213,7.064,7.145,1650000.0
2005-04-20 09:20:00,7.107,7.221,7.061,7.111,1650000.0
2005-04-20 09:25:00,7.12,7.212,7.077,7.178,900000.0
2005-04-20 09:30:00,7.055,7.226,7.011,7.122,2050000.0
2005-04-20 09:35:00,7.082,7.275,7.042,7.22,2200000.0
2005-04-20 09:40:00,7.101,7.218,7.07,7.135,1650000.0
2005-04-20 09:45:00,7.114,7.225,7.031,7.134,1950000.0
2005-04-20 09:50:00,7.12,7.213,7.071,7.176,2000000.0
2005-04-20 09:55:00,7.157,7.228,7.035,7.161,2150000.0
2005-04-20 10:00:00,7.171,7.219,7.048,7.117,1700000.0
2005-04-20 10:05:00,7.049,7.219,7.049,7.198,2250000.0
2005-04-20 10:10:00,7.165,7.172,7.027,7.166,1450000.0
2005-04-20 10:15:00,7.183,7.2,7.053,7.137,1550000.0
2005-04-20 10:20:00,7.093,7.224,7.057,7.196,2700000.0
2005-04-20 10:25:00,7.195,7.195,7.044,7.161,2050000.0
2005-04-20 10:30:00,7.096,7.192,7.039,7.141,2350000.0
2005-04-20 10:35:00,7.08,7.195,7.05,7.05,2350000.0
2005-04-20 10:40:00,7.144,7.224,7.039,7.149,2400000.0
2005-04-20 10:45:00,7.157,7.192,7.034,7.074,2150000.0
2005-04-20 10:50:00,7.149,7.235,6.993,7.05,1900000.0
2005-04-20 10:55:00,7.152,7.213,7.033,7.047,2450000.0
2005-04-20 11:00:00,7.108,7.214,7.057,7.202,2200000.0
2005-04-20 11:05:00,7.068,7.224,7.034,7.165,2200000.0
2005-04-20 11:10:00,7.164,7.197,7.038,7.178,1800000.0
2005-04-20 11:15:00,7.078,7.228,7.076,7.21,1650000.0
2005-04-20 11:20:00,7.204,7.222,7.044,7.146,1900000.0
2005-04-20 11:25:00,7.097,7.234,7.044,7.119,1350000.0
2005-04-20 11:30:00,7.186,7.206,7.068,7.183,2150000.0
2005-04-20 11:35:00,7.119,7.225,7.047,7.105,1150000.0
2005-04-20 11:40:00,7.112,7.191,7.011,7.118,1900000.0
2005-04-20 11:45:00,7.048,7.178,6.978,7.103,2200000.0
2005-04-20 11:50:00,7.106,7.199,7.038,7.113,2200000.0
2005-04-20 11:55:00,7.114,7.214,7.059,7.112,1250000.0
2005-04-20 12:00:00,7.147,7.209,7.037,7.08,1650000.0
2005-04-20 12:05:00,7.162,7.255,7.03,7.103,1600000.0
2005-04-20 12:10:00,7.15,7.226,7.045,7.106,2000000.0
2005-04-20 12:15:00,7.125,7.222,7.055,7.094,1650000.0
2005-04-20 12:20:00,7.114,7.222,7.033,7.148,2000000.0
2005-04-20 12:25:00,7.18,7.212,7.02,7.035,1500000.0
2005-04-20 12:30:00,7.086,7.231,7.05,7.055,1550000.0
2005-04-20 12:35:00,7.172,7.221,7.047,7.145,1600000.0
2005-04-20 12:40:00,7.055,7.198,7.034,7.072,1500000.0
2005-04-20 12:45:00,7.056,7.199,7.041,7.089,1850000.0
2005-04-20 12:50:00,7.119,7.226,7.064,7.151,2350000.0
2005-04-20 12:55:00,7.152,7.216,7.043,7.166,1750000.0
2005-04-20 13:00:00,7.074,7.196,7.051,7.066,1700000.0
2005-04-20 13:05:00,7.065,7.212,7.04,7.066,1800000.0
2005-04-20 13:10:00,7.068,7.188,7.047,7.167,1300000.0
2005-04-20 13:15:00,7.154,7.2,7.04,7.088,1600000.0
2005-04-20 13:20:00,7.093,7.226,7.09,7.126,850000.0
2005-04-20 13:25:00,7.092,7.195,7.05,7.155,850000.0
2005-04-20 13:30:00,7.197,7.22,7.05,7.08,2100000.0
2005-04-20 13:35:00,7.138,7.211,7.047,7.164,2100000.0
2005-04-20 13:40:00,7.091,7.213,7.058,7.138,1100000.0
2005-04-20 13:45:00,7.108,7.237,7.085,7.202,1550000.0
2005-04-20 13:50:00,7.13,7.226,7.089,7.214,2000000.0
2005-04-20 13:55:00,7.155,7.219,7.055,7.197,850000.0
2005-04-20 14:00:00,7.212,7.215,7.089,7.206,1750000.0
2005-04-20 14:05:00,7.172,7.19,7.051,7.091,950000.0
2005-04-20 14:10:00,7.156,7.217,7.064,7.128,1350000.0
2005-04-20 14:15:00,7.106,7.225,7.032,7.184,950000.0
2005-04-20 14:20:00,7.107,7.246,7.06,7.226,2050000.0
2005-04-20 14:25:00,7.14,7.252,7.112,7.202,1850000.0
2005-04-20 14:30:00,7.153,7.255,7.069,7.104,2200000.0
2005-04-20 14:35:00,7.185,7.221,7.026,7.099,2200000.0
2005-04-20 14:40:00,7.158,7.214,7.051,7.149,2300000.0
2005-04-20 14:45:00,7.159,7.243,7.064,7.072,2000000.0
2005-04-20 14:50:00,7.111,7.202,7.025,7.072,2150000.0
2005-04-20 14:55:00,7.136,7.204,7.017,7.184,2400000.0
2005-04-20 15:00:00,7.076,7.225,7.058,7.099,2400000.0
2005-04-20 15:05:00,7.072,7.206,7.032,7.081,2250000.0
2005-04-20 15:10:00,7.056,7.24,7.016,7.158,2100000.0
2005-04-20 15:15:00,7.029,7.183,7.023,7.146,2050000.0
2005-04-20 15:20:00,7.114,7.186,7.064,7.159,1850000.0
2005-04-20 15:25:00,7.18,7.185,7.054,7.071,1800000.0
2005-04-20 15:30:00,7.136,7.237,7.051,7.059,2200000.0
2005-04-20 15:35:00,7.12,7.21,7.048,7.109,1800000.0
2005-04-20 15:40:00,7.08,7.216,7.033,7.196,2000000.0
2005-04-20 15:45:00,7.197,7.235,7.067,7.199,2100000.0
2005-04-20 15:50:00,7.122,7.218,7.058,7.209,2200000.0
2005-04-20 15:55:00,7.078,7.247,7.071,7.155,2350000.0
2005-04-20 16:00:00,7.192,7.258,7.075,7.175,2450000.0
2005-04-20 16:05:00,7.112,7.225,7.08,7.217,2300000.0
2005-04-20 16:10:00,7.21,7.267,7.095,7.152,1800000.0
2005-04-20 16:15:00,7.221,7.236,7.072,7.181,2050000.0
2005-04-20 16:20:00,7.232,7.256,7.068,7.212,2450000.0
2005-04-20 16:25:00,7.186,7.265,7.081,7.196,2250000.0
2005-04-20 16:30:00,7.13,7.253,7.099,7.23,1950000.0
2005-04-20 16:35:00,7.133,7.269,7.079,7.247,2450000.0
2005-04-20 16:40:00,7.178,7.241,7.093,7.093,2050000.0
2005-04-20 16:45:00,7.107,7.275,7.107,7.114,1700000.0
2005-04-20 16:50:00,7.121,7.282,7.109,7.109,1950000.0
2005-04-20 16:55:00,7.21,7.274,7.113,7.137,2250000.0
2005-04-20 17:00:00,7.228,7.228,7.076,7.156,2100000.0
2005-04-20 17:05:00,7.217,7.261,7.059,7.126,2200000.0
2005-04-20 17:10:00,7.191,7.261,7.081,7.185,2150000.0
2005-04-20 17:15:00,7.105,7.297,7.082,7.233,1850000.0
2005-04-20 17:20:00,7.196,7.299,7.12,7.181,1800000.0
2005-04-20 17:25:00,7.263,7.302,7.133,7.282,2300000.0
2005-04-20 17:30:00,7.166,7.356,7.166,7.315,2300000.0
2005-04-20 17:35:00,7.24,7.319,7.144,7.192,2250000.0
2005-04-20 17:40:00,7.2,7.321,7.148,7.251,2200000.0
2005-04-20 17:45:00,7.224,7.315,7.165,7.271,2250000.0
2005-04-20 17:50:00,7.272,7.296,7.138,7.291,2300000.0
2005-04-20 17:55:00,7.182,7.291,7.166,7.291,1550000.0
2005-04-20 18:00:00,7.192,7.31,7.169,7.233,1700000.0
2005-04-20 18:05:00,7.217,7.296,7.13,7.232,2000000.0
2005-04-20 18:10:00,7.268,7.314,7.161,7.268,2050000.0
2005-04-20 18:15:00,7.173,7.342,7.126,7.256,1500000.0
2005-04-20 18:20:00,7.196,7.297,7.135,7.265,2150000.0
2005-04-20 18:25:00,7.194,7.295,7.129,7.295,2150000.0
2005-04-20 18:30:00,7.247,7.31,7.163,7.291,2150000.0
2005-04-20 18:35:00,7.207,7.311,7.154,7.234,1900000.0
2005-04-20 18:40:00,7.265,7.317,7.143,7.219,2900000.0
2005-04-20 18:45:00,7.183,7.316,7.149,7.186,2200000.0
2005-04-20 18:50:00,7.275,7.335,7.169,7.261,3200000.0
2005-04-20 18:55:00,7.253,7.337,7.146,7.246,2450000.0
2005-04-20 19:00:00,7.213,7.322,7.146,7.279,3450000.0
2005-04-20 19:05:00,7.291,7.359,7.127,7.267,3150000.0
2005-04-20 19:10:00,7.214,7.316,7.13,7.261,2700000.0
2005-04-20 19:15:00,7.254,7.326,7.16,7.297,3450000.0
2005-04-20 19:20:00,7.226,7.344,7.137,7.235,2850000.0
2005-04-20 19:25:00,7.235,7.328,7.145,7.261,1750000.0
2005-04-20 19:30:00,7.296,7.336,7.138,7.214,2100000.0
2005-04-20 19:45:00,7.222,7.283,7.165,7.236,600000.0
2005-04-20 20:00:00,7.261,7.281,7.165,7.179,800000.0
2005-04-20 20:05:00,7.261,7.296,7.144,7.204,750000.0
2005-04-20 20:10:00,7.244,7.284,7.134,7.284,450000.0
2005-04-20 20:20:00,7.266,7.304,7.179,7.264,450000.0
2005-04-20 20:35:00,7.257,7.304,7.19,7.22,700000.0
2005-04-20 21:00:00,7.231,7.284,7.152,7.196,550000.0
2005-04-20 21:20:00,7.266,7.266,7.182,7.214,200000.0
2005-04-20 21:55:00,7.239,7.241,7.125,7.2,500000.0
2005-04-20 22:00:00,7.269,7.314,7.161,7.161,450000.0
2005-04-20 22:10:00,7.174,7.28,7.127,7.28,600000.0
2005-04-20 22:20:00,7.22,7.304,7.162,7.198,450000.0
2005-04-20 22:25:00,7.227,7.246,7.164,7.232,450000.0
2005-04-20 22:35:00,7.249,7.249,7.17,7.203,200000.0
2005-04-20 22:45:00,7.263,7.263,7.179,7.213,200000.0
2005-04-20 23:00:00,7.185,7.26,7.148,7.23,450000.0
2005-04-20 23:10:00,7.267,7.314,7.202,7.302,550000.0
2005-04-20 23:35:00,7.236,7.243,7.149,7.187,250000.0
2005-04-20 23:55:00,7.287,7.287,7.164,7.248,600000.0
2005-04-21 00:00:00,7.3,7.35,7.127,7.265,1200000.0
2005-04-21 00:10:00,7.257,7.257,7.173,7.205,200000.0
2005-04-21 00:15:00,7.24,7.24,7.135,7.175,200000.0
2005-04-21 00:50:00,7.225,7.225,7.133,7.169,200000.0
2005-04-21 01:20:00,7.235,7.281,7.143,7.244,800000.0
2005-04-21 01:45:00,7.248,7.248,7.127,7.165,550000.0
2005-04-21 01:50:00,7.189,7.189,7.189,7.189,100000.0
2005-04-21 01:55:00,7.239,7.239,7.132,7.207,350000.0
2005-04-21 02:00:00,7.245,7.259,7.153,7.238,500000.0
2005-04-21 02:05:00,7.191,7.267,7.139,7.159,850000.0
2005-04-21 02:10:00,7.22,7.243,7.13,7.217,1200000.0
2005-04-21 02:15:00,7.172,7.273,7.146,7.146,1300000.0
2005-04-21 02:20:00,7.214,7.267,7.112,7.16,700000.0
2005-04-21 02:25:00,7.159,7.27,7.121,7.268,1050000.0
2005-04-21 02:30:00,7.144,7.264,7.136,7.241,900000.0
2005-04-21 02:35:00,7.161,7.29,7.154,7.18,650000.0
2005-04-21 02:40:00,7.235,7.27,7.135,7.27,550000.0
2005-04-21 02:45:00,7.246,7.291,7.139,7.231,1600000.0
2005-04-21 02:50:00,7.235,7.235,7.143,7.179,200000.0
2005-04-21 02:55:00,7.232,7.274,7.1,7.239,1100000.0
2005-04-21 03:00:00,7.277,7.316,7.155,7.176,1150000.0
2005-04-21 03:05:00,7.218,7.25,7.081,7.225,1150000.0
2005-04-21 03:10:00,7.168,7.271,7.123,7.181,1400000.0
2005-04-21 03:20:00,7.242,7.244,7.116,7.151,900000.0
2005-04-21 03:25:00,7.225,7.225,7.133,7.144,300000.0
2005-04-21 03:30:00,7.199,7.294,7.129,7.224,1600000.0
2005-04-21 03:35:00,7.263,7.263,7.132,7.196,800000.0
2005-04-21 03:40:00,7.148,7.309,7.144,7.168,1100000.0
2005-04-21 03:45:00,7.195,7.271,7.104,7.221,1100000.0
2005-04-21 03:50:00,7.144,7.228,7.133,7.133,450000.0
2005-04-21 03:55:00,7.219,7.317,7.138,7.228,1700000.0
2005-04-21 04:10:00,7.23,7.258,7.119,7.214,700000.0
2005-04-21 04:15:00,7.207,7.265,7.098,7.175,1450000.0
2005-04-21 04:20:00,7.239,7.26,7.092,7.214,2050000.0
2005-04-21 04:30:00,7.235,7.235,7.143,7.179,200000.0
2005-04-21 04:35:00,7.223,7.223,7.117,7.21,700000.0
2005-04-21 04:40:00,7.186,7.263,7.126,7.226,800000.0
2005-04-21 04:45:00,7.292,7.322,7.153,7.155,1100000.0
2005-04-21 04:50:00,7.127,7.305,7.127,7.181,1350000.0
2005-04-21 05:00:00,7.199,7.247,7.164,7.247,200000.0
2005-04-21 05:05:00,7.235,7.276,7.132,7.23,750000.0
2005-04-21 05:10:00,7.13,7.231,7.13,7.231,250000.0
2005-04-21 05:15:00,7.14,7.304,7.129,7.221,1300000.0
2005-04-21 05:20:00,7.231,7.241,7.123,7.152,450000.0
2005-04-21 05:25:00,7.287,7.336,7.156,7.156,750000.0
2005-04-21 05:30:00,7.147,7.275,7.147,7.22,600000.0
2005-04-21 05:40:00,7.263,7.263,7.161,7.252,200000.0
2005-04-21 05:45:00,7.204,7.279,7.158,7.187,650000.0
2005-04-21 05:50:00,7.204,7.236,7.102,7.2,1200000.0
2005-04-21 05:55:00,7.257,7.284,7.146,7.248,950000.0
2005-04-21 06:00:00,7.212,7.244,7.157,7.157,400000.0
2005-04-21 06:05:00,7.274,7.282,7.143,7.26,550000.0
2005-04-21 06:10:00,7.227,7.227,7.159,7.191,350000.0
2005-04-21 06:15:00,7.228,7.28,7.135,7.206,800000.0
2005-04-21 06:20:00,7.253,7.304,7.131,7.222,1150000.0
2005-04-21 06:25:00,7.241,7.254,7.14,7.223,1100000.0
2005-04-21 06:30:00,7.208,7.212,7.132,7.212,400000.0
2005-04-21 06:35:00,7.211,7.27,7.118,7.255,1100000.0
2005-04-21 06:40:00,7.184,7.245,7.129,7.171,800000.0
2005-04-21 06:45:00,7.223,7.223,7.119,7.156,200000.0
2005-04-21 06:50:00,7.225,7.246,7.141,7.178,500000.0
2005-04-21 06:55:00,7.227,7.292,7.148,7.267,850000.0
2005-04-21 07:00:00,7.253,7.293,7.142,7.199,1250000.0
2005-04-21 07:05:00,7.263,7.363,7.133,7.241,1450000.0
2005-04-21 07:10:00,7.186,7.281,7.126,7.167,1150000.0
2005-04-21 07:15:00,7.196,7.268,7.196,7.262,500000.0
2005-04-21 07:20:00,7.269,7.278,7.133,7.244,1750000.0
2005-04-21 07:25:00,7.128,7.254,7.128,7.23,350000.0
2005-04-21 07:30:00,7.224,7.256,7.094,7.139,850000.0
2005-04-21 07:35:00,7.188,7.266,7.13,7.207,900000.0
2005-04-21 07:40:00,7.246,7.246,7.118,7.232,700000.0
2005-04-21 07:45:00,7.175,7.238,7.143,7.228,1200000.0
2005-04-21 07:50:00,7.169,7.281,7.129,7.232,800000.0
2005-04-21 07:55:00,7.236,7.268,7.13,7.156,1100000.0
2005-04-21 08:00:00,7.21,7.266,7.111,7.133,1750000.0
2005-04-21 08:05:00,7.185,7.302,7.13,7.166,2100000.0
2005-04-21 08:10:00,7.253,7.271,7.113,7.227,1550000.0
2005-04-21 08:15:00,7.132,7.273,7.12,7.194,2150000.0
2005-04-21 08:20:00,7.273,7.296,7.137,7.235,2150000.0
2005-04-21 08:25:00,7.176,7.307,7.124,7.223,1700000.0
2005-04-21 08:30:00,7.255,7.301,7.167,7.189,1600000.0
2005-04-21 08:35:00,7.224,7.308,7.135,7.19,2450000.0
2005-04-21 08:40:00,7.19,7.288,7.181,7.247,1750000.0
2005-04-21 08:45:00,7.262,7.295,7.158,7.24,1750000.0
2005-04-21 08:50:00,7.134,7.287,7.134,7.25,1600000.0
2005-04-21 08:55:00,7.28,7.299,7.127,7.287,2050000.0
2005-04-21 09:00:00,7.232,7.293,7.143,7.281,2250000.0
2005-04-21 09:05:00,7.234,7.287,7.141,7.156,1450000.0
2005-04-21 09:10:00,7.251,7.276,7.106,7.271,1900000.0
2005-04-21 09:15:00,7.198,7.276,7.134,7.217,1100000.0
2005-04-21 09:20:00,7.182,7.29,7.115,7.233,1800000.0
2005-04-21 09:25:00,7.251,7.28,7.108,7.224,1850000.0
2005-04-21 09:30:00,7.226,7.269,7.105,7.209,1550000.0
2005-04-21 09:35:00,7.158,7.266,7.117,7.238,1800000.0
2005-04-21 09:40:00,7.13,7.263,7.085,7.226,1500000.0
2005-04-21 09:45:00,7.067,7.265,7.067,7.185,1400000.0
2005-04-21 09:50:00,7.239,7.264,7.118,7.227,1500000.0
2005-04-21 09:55:00,7.232,7.291,7.111,7.271,2150000.0
2005-04-21 10:00:00,7.219,7.287,7.109,7.176,2200000.0
2005-04-21 10:05:00,7.127,7.266,7.107,7.255,2050000.0
2005-04-21 10:10:00,7.245,7.256,7.102,7.247,1900000.0
2005-04-21 10:15:00,7.256,7.256,7.099,7.241,1600000.0
2005-04-21 10:20:00,7.163,7.283,7.119,7.264,2300000.0
2005-04-21 10:25:00,7.258,7.275,7.119,7.228,2050000.0
2005-04-21 10:30:00,7.171,7.282,7.11,7.227,2350000.0
2005-04-21 10:35:00,7.166,7.292,7.131,7.133,2350000.0
2005-04-21 10:40:00,7.238,7.276,7.107,7.235,2400000.0
2005-04-21 10:45:00,7.24,7.292,7.097,7.146,1800000.0
2005-04-21 10:50:00,7.192,7.284,7.089,7.168,2800000.0
2005-04-21 10:55:00,7.23,7.337,7.138,7.233,2000000.0
2005-04-21 11:00:00,7.206,7.289,7.144,7.221,1250000.0
2005-04-21 11:05:00,7.158,7.305,7.123,7.261,2200000.0
2005-04-21 11:10:00,7.148,7.299,7.123,7.269,2200000.0
2005-04-21 11:15:00,7.172,7.303,7.161,7.303,2150000.0
2005-04-21 11:20:00,7.246,7.288,7.137,7.234,1900000.0
2005-04-21 11:25:00,7.159,7.279,7.134,7.234,1300000.0
2005-04-21 11:30:00,7.278,7.343,7.141,7.23,1650000.0
2005-04-21 11:35:00,7.175,7.288,7.131,7.156,1300000.0
2005-04-21 11:40:00,7.183,7.29,7.137,7.26,1900000.0
2005-04-21 11:45:00,7.194,7.3,7.088,7.213,2200000.0
2005-04-21 11:50:00,7.216,7.33,7.146,7.243,1750000.0
2005-04-21 11:55:00,7.226,7.316,7.165,7.227,1600000.0
2005-04-21 12:00:00,7.248,7.339,7.15,7.258,1800000.0
2005-04-21 12:05:00,7.26,7.298,7.161,7.298,1150000.0
2005-04-21 12:10:00,7.26,7.294,7.158,7.181,2150000.0
2005-04-21 12:15:00,7.193,7.264,7.114,7.175,850000.0
2005-04-21 12:20:00,7.21,7.294,7.15,7.237,1900000.0
2005-04-21 12:25:00,7.254,7.294,7.154,7.217,950000.0
2005-04-21 12:30:00,7.151,7.274,7.128,7.131,1550000.0
2005-04-21 12:35:00,7.281,7.335,7.155,7.255,2100000.0
2005-04-21 12:40:00,7.248,7.324,7.154,7.171,1950000.0
2005-04-21 12:45:00,7.205,7.302,7.114,7.185,1900000.0
2005-04-21 12:50:00,7.225,7.306,7.128,7.192,1850000.0
2005-04-21 12:55:00,7.213,7.326,7.151,7.247,2150000.0
2005-04-21 13:00:00,7.252,7.301,7.129,7.129,2200000.0
2005-04-21 13:05:00,7.239,7.274,7.117,7.145,1300000.0
2005-04-21 13:10:00,7.206,7.276,7.123,7.251,1350000.0
2005-04-21 13:15:00,7.199,7.301,7.097,7.158,1650000.0
2005-04-21 13:20:00,7.129,7.264,7.121,7.168,1150000.0
2005-04-21 13:25:00,7.194,7.283,7.127,7.231,1800000.0
2005-04-21 13:30:00,7.24,7.256,7.07,7.108,2100000.0
2005-04-21 13:35:00,7.191,7.262,7.113,7.215,2100000.0
2005-04-21 13:40:00,7.215,7.257,7.126,7.175,1200000.0
2005-04-21 13:45:00,7.151,7.25,7.114,7.219,1850000.0
2005-04-21 13:50:00,7.14,7.245,7.096,7.205,1650000.0
2005-04-21 13:55:00,7.171,7.298,7.088,7.216,1100000.0
2005-04-21 14:00:00,7.179,7.234,7.094,7.219,1800000.0
2005-04-21 14:05:00,7.232,7.253,7.096,7.137,1700000.0
2005-04-21 14:10:00,7.081,7.227,7.081,7.127,1550000.0
2005-04-21 14:15:00,7.089,7.229,7.089,7.218,1800000.0
2005-04-21 14:20:00,7.128,7.236,7.099,7.231,2050000.0
2005-04-21 14:25:00,7.163,7.25,7.082,7.212,1850000.0
2005-04-21 14:30:00,7.18,7.261,7.088,7.126,2350000.0
2005-04-21 14:35:00,7.208,7.309,7.134,7.147,2200000.0
2005-04-21 14:40:00,7.18,7.27,7.122,7.232,2300000.0
2005-04-21 14:45:00,7.217,7.307,7.137,7.137,2000000.0
2005-04-21 14:50:00,7.221,7.331,7.155,7.19,2150000.0
2005-04-21 14:55:00,7.231,7.303,7.121,7.301,2400000.0
2005-04-21 15:00:00,7.168,7.316,7.145,7.178,2400000.0
2005-04-21 15:05:00,7.166,7.328,7.158,7.185,2250000.0
2005-04-21 15:10:00,7.184,7.287,7.108,7.195,2050000.0
2005-04-21 15:15:00,7.172,7.301,7.135,7.252,2050000.0
2005-04-21 15:20:00,7.217,7.307,7.161,7.253,1950000.0
2005-04-21 15:25:00,7.282,7.322,7.179,7.28,1950000.0
2005-04-21 15:30:00,7.253,7.297,7.137,7.23,1800000.0
2005-04-21 15:35:00,7.209,7.31,7.16,7.184,2050000.0
2005-04-21 15:40:00,7.153,7.275,7.131,7.247,1550000.0
2005-04-21 15:45:00,7.263,7.285,7.11,7.265,2100000.0
2005-04-21 15:50:00,7.171,7.273,7.133,7.257,1850000.0
2005-04-21 15:55:00,7.11,7.284,7.082,7.153,2350000.0
2005-04-21 16:00:00,7.211,7.29,7.07,7.243,2000000.0
2005-04-21 16:05:00,7.254,7.279,7.133,7.259,1950000.0
2005-04-21 16:10:00,7.227,7.263,7.1,7.178,2300000.0
2005-04-21 16:15:00,7.257,7.304,7.134,7.174,2000000.0
2005-04-21 16:20:00,7.296,7.302,7.139,7.279,2050000.0
2005-04-21 16:25:00,7.263,7.299,7.135,7.229,2000000.0
2005-04-21 16:30:00,7.199,7.303,7.158,7.289,1650000.0
2005-04-21 16:35:00,7.197,7.298,7.126,7.276,2450000.0
2005-04-21 16:40:00,7.19,7.288,7.138,7.138,2100000.0
2005-04-21 16:45:00,7.138,7.291,7.138,7.152,2300000.0
2005-04-21 16:50:00,7.216,7.26,7.126,7.129,1900000.0
2005-04-21 16:55:00,7.243,7.288,7.128,7.171,1950000.0
2005-04-21 17:00:00,7.28,7.291,7.134,7.2,2100000.0
2005-04-21 17:05:00,7.294,7.319,7.127,7.179,2050000.0
2005-04-21 17:10:00,7.247,7.287,7.132,7.237,2150000.0
2005-04-21 17:15:00,7.139,7.25,7.111,7.206,2050000.0
2005-04-21 17:20:00,7.193,7.248,7.103,7.133,2100000.0
2005-04-21 17:25:00,7.178,7.27,7.091,7.219,2300000.0
2005-04-21 17:30:00,7.085,7.285,7.075,7.248,2300000.0
2005-04-21 17:35:00,7.161,7.223,7.052,7.108,2250000.0
2005-04-21 17:40:00,7.124,7.264,7.088,7.195,2250000.0
2005-04-21 17:45:00,7.118,7.216,7.053,7.174,2100000.0
2005-04-21 17:50:00,7.193,7.238,7.038,7.216,2300000.0
2005-04-21 17:55:00,7.106,7.223,7.076,7.223,1950000.0
2005-04-21 18:00:00,7.116,7.225,7.038,7.105,2050000.0
2005-04-21 18:05:00,7.12,7.215,7.053,7.128,1650000.0
2005-04-21 18:10:00,7.209,7.209,7.066,7.169,1800000.0
2005-04-21 18:15:00,7.182,7.207,7.047,7.156,2150000.0
2005-04-21 18:20:00,7.103,7.215,7.071,7.096,1050000.0
2005-04-21 18:25:00,7.091,7.172,7.002,7.16,2100000.0
2005-04-21 18:30:00,7.134,7.189,7.026,7.176,2150000.0
2005-04-21 18:35:00,7.099,7.179,7.029,7.149,2250000.0
2005-04-21 18:40:00,7.176,7.207,7.039,7.094,2200000.0
2005-04-21 18:45:00,7.06,7.188,7.018,7.023,1500000.0
2005-04-21 18:50:00,7.085,7.208,7.032,7.141,1750000.0
2005-04-21 18:55:00,7.063,7.19,7.042,7.146,1500000.0
2005-04-21 19:00:00,7.126,7.211,7.038,7.117,2100000.0
2005-04-21 19:05:00,7.101,7.232,7.043,7.151,1950000.0
2005-04-21 19:10:00,7.183,7.229,7.062,7.175,1850000.0
2005-04-21 19:15:00,7.119,7.223,7.049,7.18,2100000.0
2005-04-21 19:20:00,7.161,7.207,7.063,7.152,1900000.0
2005-04-21 19:25:00,7.165,7.172,7.049,7.116,1100000.0
2005-04-21 19:30:00,7.169,7.169,7.03,7.064,400000.0
2005-04-21 19:40:00,7.155,7.155,7.063,7.099,200000.0
2005-04-21 19:50:00,7.121,7.188,7.053,7.093,950000.0
2005-04-21 20:10:00,7.203,7.203,7.073,7.155,350000.0
2005-04-21 20:15:00,7.1,7.197,7.062,7.175,350000.0
2005-04-21 20:35:00,7.14,7.193,7.032,7.171,950000.0
2005-04-21 20:45:00,7.159,7.169,7.051,7.089,750000.0
2005-04-21 20:55:00,7.145,7.145,7.053,7.089,200000.0
2005-04-21 21:00:00,7.125,7.165,7.014,7.165,450000.0
2005-04-21 21:40:00,7.116,7.174,7.029,7.166,600000.0
2005-04-21 22:00:00,7.183,7.185,7.04,7.115,550000.0
2005-04-21 22:10:00,7.157,7.157,7.073,7.105,200000.0
2005-04-21 22:30:00,7.064,7.134,7.064,7.134,150000.0
2005-04-21 22:55:00,7.152,7.152,7.099,7.099,150000.0
2005-04-21 23:00:00,7.165,7.165,7.009,7.101,500000.0
2005-04-21 23:30:00,7.146,7.146,7.066,7.102,200000.0
2005-04-21 23:50:00,7.165,7.165,7.073,7.109,200000.0
2005-04-22 00:00:00,7.2,7.33,7.13,7.14,600000.0
2005-04-22 00:15:00,7.165,7.165,7.073,7.109,200000.0
2005-04-22 01:05:00,7.127,7.23,7.095,7.167,650000.0
2005-04-22 02:00:00,7.075,7.185,7.051,7.183,550000.0
2005-04-22 02:10:00,7.144,7.16,7.044,7.14,1600000.0
2005-04-22 02:15:00,7.046,7.226,7.046,7.1,1650000.0
2005-04-22 02:20:00,7.125,7.192,7.051,7.129,900000.0
2005-04-22 02:30:00,7.174,7.232,7.095,7.148,1050000.0
2005-04-22 02:35:00,7.166,7.166,7.045,7.054,1000000.0
2005-04-22 02:40:00,7.157,7.161,7.034,7.088,900000.0
2005-04-22 02:45:00,7.165,7.172,7.07,7.119,600000.0
2005-04-22 02:50:00,7.059,7.145,7.039,7.089,500000.0
2005-04-22 02:55:00,7.075,7.18,7.052,7.058,750000.0
2005-04-22 03:00:00,7.114,7.144,7.007,7.128,600000.0
2005-04-22 03:05:00,7.042,7.172,7.013,7.113,1100000.0
2005-04-22 03:10:00,7.139,7.18,7.071,7.152,700000.0
2005-04-22 03:15:00,7.14,7.173,7.054,7.054,1450000.0
2005-04-22 03:25:00,7.054,7.149,7.054,7.149,500000.0
2005-04-22 03:30:00,7.131,7.154,7.049,7.072,1050000.0
2005-04-22 03:45:00,7.186,7.202,7.063,7.144,1250000.0
2005-04-22 03:50:00,7.098,7.173,7.018,7.057,450000.0
2005-04-22 03:55:00,7.144,7.185,7.063,7.156,850000.0
2005-04-22 04:00:00,7.145,7.145,7.053,7.089,200000.0
2005-04-22 04:05:00,7.155,7.164,7.063,7.113,400000.0
2005-04-22 04:15:00,7.151,7.151,7.047,7.085,200000.0
2005-04-22 04:30:00,7.06,7.18,7.051,7.088,350000.0
2005-04-22 04:45:00,7.158,7.159,6.991,7.044,700000.0
2005-04-22 05:10:00,7.112,7.171,7.024,7.168,500000.0
2005-04-22 05:25:00,7.184,7.184,7.041,7.14,900000.0
2005-04-22 05:30:00,7.185,7.185,7.12,7.13,300000.0
2005-04-22 05:40:00,7.145,7.145,7.053,7.089,200000.0
2005-04-22 05:45:00,7.181,7.181,7.046,7.154,1050000.0
2005-04-22 05:50:00,7.074,7.172,7.054,7.098,500000.0
2005-04-22 06:00:00,7.137,7.194,7.137,7.137,150000.0
2005-04-22 06:05:00,7.081,7.158,7.081,7.156,200000.0
2005-04-22 06:20:00,7.073,7.183,7.052,7.183,400000.0
2005-04-22 06:35:00,7.072,7.209,7.039,7.147,2350000.0
2005-04-22 06:40:00,7.183,7.183,7.034,7.131,450000.0
2005-04-22 06:45:00,7.166,7.185,7.034,7.051,1050000.0
2005-04-22 06:50:00,7.096,7.183,7.068,7.144,600000.0
2005-04-22 06:55:00,7.127,7.138,6.995,7.022,800000.0
2005-04-22 07:00:00,7.109,7.214,7.039,7.089,1850000.0
2005-04-22 07:05:00,7.132,7.169,7.003,7.169,800000.0
2005-04-22 07:10:00,7.072,7.193,7.033,7.033,1050000.0
2005-04-22 07:15:00,7.103,7.197,7.045,7.125,1100000.0
2005-04-22 07:20:00,7.101,7.204,7.092,7.1,700000.0
2005-04-22 07:25:00,7.198,7.223,7.062,7.207,2200000.0
2005-04-22 07:30:00,7.134,7.204,7.07,7.172,1550000.0
2005-04-22 07:35:00,7.118,7.196,7.118,7.141,500000.0
2005-04-22 07:40:00,7.225,7.234,7.074,7.187,1600000.0
2005-04-22 07:45:00,7.222,7.222,7.09,7.119,450000.0
2005-04-22 07:55:00,7.166,7.202,7.051,7.155,1200000.0
2005-04-22 08:00:00,7.171,7.256,7.073,7.073,1700000.0
2005-04-22 08:05:00,7.107,7.204,7.07,7.108,2050000.0
2005-04-22 08:10:00,7.181,7.26,7.064,7.091,1550000.0
2005-04-22 08:15:00,7.097,7.223,7.097,7.172,1150000.0
2005-04-22 08:25:00,7.118,7.209,7.102,7.174,800000.0
2005-04-22 08:30:00,7.1,7.199,7.1,7.139,400000.0
2005-04-22 08:35:00,7.172,7.192,7.07,7.07,750000.0
2005-04-22 08:40:00,7.143,7.228,7.102,7.171,2100000.0
2005-04-22 08:45:00,7.184,7.244,7.072,7.188,1900000.0
2005-04-22 08:50:00,7.098,7.247,7.098,7.184,300000.0
2005-04-22 08:55:00,7.145,7.253,7.097,7.195,1800000.0
2005-04-22 09:00:00,7.159,7.235,7.08,7.08,1650000.0
2005-04-22 09:05:00,7.153,7.214,7.06,7.088,2050000.0
2005-04-22 09:10:00,7.144,7.225,7.097,7.225,450000.0
2005-04-22 09:15:00,7.187,7.221,7.111,7.187,400000.0
2005-04-22 09:20:00,7.152,7.26,7.074,7.139,1100000.0
2005-04-22 09:25:00,7.223,7.243,7.079,7.196,1350000.0
2005-04-22 09:30:00,7.197,7.238,7.106,7.238,450000.0
2005-04-22 09:35:00,7.177,7.227,7.067,7.21,850000.0
2005-04-22 09:40:00,7.186,7.235,7.111,7.207,650000.0
2005-04-22 09:45:00,7.177,7.233,7.081,7.155,1600000.0
2005-04-22 09:50:00,7.11,7.23,7.11,7.116,400000.0
2005-04-22 09:55:00,7.156,7.289,7.09,7.243,1750000.0
2005-04-22 10:00:00,7.204,7.219,7.086,7.114,1450000.0
2005-04-22 10:05:00,7.097,7.227,7.097,7.227,400000.0
2005-04-22 10:10:00,7.205,7.205,7.078,7.178,750000.0
2005-04-22 10:15:00,7.141,7.232,7.052,7.138,1300000.0
2005-04-22 10:20:00,7.075,7.264,7.054,7.215,1750000.0
2005-04-22 10:25:00,7.091,7.205,7.066,7.128,1500000.0
2005-04-22 10:30:00,7.082,7.178,7.059,7.174,1050000.0
2005-04-22 10:35:00,7.193,7.199,7.046,7.172,800000.0
2005-04-22 10:40:00,7.163,7.247,7.091,7.177,750000.0
2005-04-22 10:55:00,7.093,7.178,7.028,7.028,800000.0
2005-04-22 11:00:00,7.116,7.207,7.061,7.15,850000.0
2005-04-22 11:05:00,7.132,7.218,7.054,7.218,800000.0
2005-04-22 11:10:00,7.176,7.199,7.069,7.199,950000.0
2005-04-22 11:15:00,7.089,7.239,7.078,7.204,750000.0
2005-04-22 11:20:00,7.185,7.234,7.03,7.178,1850000.0
2005-04-22 11:25:00,7.097,7.206,7.068,7.169,850000.0
2005-04-22 11:30:00,7.211,7.217,7.098,7.098,500000.0
2005-04-22 11:35:00,7.134,7.223,7.09,7.125,350000.0
2005-04-22 11:40:00,7.138,7.221,7.093,7.221,1450000.0
2005-04-22 11:45:00,7.19,7.216,7.1,7.15,350000.0
2005-04-22 12:00:00,7.223,7.282,7.087,7.087,850000.0
2005-04-22 12:15:00,7.13,7.19,7.068,7.1,450000.0
2005-04-22 12:20:00,7.216,7.219,7.1,7.187,1000000.0
2005-04-22 12:25:00,7.198,7.25,7.084,7.103,1450000.0
2005-04-22 12:30:00,7.189,7.223,7.079,7.088,1400000.0
2005-04-22 12:35:00,7.222,7.249,7.087,7.18,950000.0
2005-04-22 12:40:00,7.162,7.24,7.045,7.075,1450000.0
2005-04-22 12:45:00,7.143,7.225,7.054,7.178,1300000.0
2005-04-22 12:50:00,7.166,7.235,7.085,7.141,1850000.0
2005-04-22 12:55:00,7.149,7.212,7.077,7.189,1300000.0
2005-04-22 13:00:00,7.195,7.232,7.067,7.084,2200000.0
2005-04-22 13:05:00,7.201,7.234,7.045,7.108,950000.0
2005-04-22 13:10:00,7.149,7.233,7.048,7.189,2250000.0
2005-04-22 13:15:00,7.131,7.222,7.073,7.101,1600000.0
2005-04-22 13:20:00,7.107,7.191,7.065,7.102,1350000.0
2005-04-22 13:25:00,7.078,7.224,7.076,7.18,850000.0
2005-04-22 13:30:00,7.199,7.228,7.048,7.113,1300000.0
2005-04-22 13:35:00,7.153,7.236,7.087,7.173,1750000.0
2005-04-22 13:40:00,7.112,7.236,7.03,7.111,1950000.0
2005-04-22 13:45:00,7.089,7.198,7.016,7.15,1250000.0
2005-04-22 13:50:00,7.123,7.213,7.063,7.193,2000000.0
2005-04-22 13:55:00,7.165,7.208,7.049,7.2,2000000.0
2005-04-22 14:00:00,7.157,7.216,7.061,7.199,1450000.0
2005-04-22 14:05:00,7.163,7.203,7.042,7.084,1350000.0
2005-04-22 14:10:00,7.195,7.201,7.001,7.104,1300000.0
2005-04-22 14:15:00,7.095,7.213,7.071,7.207,1350000.0
2005-04-22 14:20:00,7.094,7.242,7.061,7.226,2050000.0
2005-04-22 14:25:00,7.142,7.248,7.102,7.192,1850000.0
2005-04-22 14:30:00,7.169,7.251,7.071,7.173,2350000.0
2005-04-22 14:35:00,7.216,7.247,7.068,7.105,2200000.0
2005-04-22 14:40:00,7.188,7.238,7.082,7.201,2300000.0
2005-04-22 14:45:00,7.187,7.251,7.107,7.115,2000000.0
2005-04-22 14:50:00,7.171,7.284,7.115,7.178,2150000.0
2005-04-22 14:55:00,7.212,7.303,7.091,7.287,2400000.0
2005-04-22 15:00:00,7.135,7.29,7.106,7.143,2400000.0
2005-04-22 15:05:00,7.149,7.296,7.087,7.153,2250000.0
2005-04-22 15:10:00,7.152,7.25,7.098,7.188,1700000.0
2005-04-22 15:15:00,7.117,7.26,7.111,7.217,2050000.0
2005-04-22 15:20:00,7.173,7.253,7.135,7.236,1850000.0
2005-04-22 15:25:00,7.252,7.28,7.137,7.246,2050000.0
2005-04-22 15:30:00,7.198,7.273,7.09,7.09,2200000.0
2005-04-22 15:35:00,7.178,7.245,7.112,7.23,1150000.0
2005-04-22 15:40:00,7.14,7.274,7.109,7.247,2000000.0
2005-04-22 15:45:00,7.263,7.267,7.12,7.266,1700000.0
2005-04-22 15:50:00,7.164,7.266,7.126,7.242,1850000.0
2005-04-22 15:55:00,7.098,7.29,7.098,7.193,1350000.0
2005-04-22 16:00:00,7.246,7.264,7.111,7.208,1950000.0
2005-04-22 16:05:00,7.142,7.247,7.105,7.247,700000.0
2005-04-22 16:10:00,7.224,7.262,7.125,7.182,1800000.0
2005-04-22 16:15:00,7.237,7.304,7.142,7.182,850000.0
2005-04-22 16:20:00,7.252,7.281,7.112,7.265,2000000.0
2005-04-22 16:25:00,7.207,7.248,7.157,7.158,550000.0
2005-04-22 16:30:00,7.151,7.259,7.116,7.259,1650000.0
2005-04-22 16:35:00,7.26,7.26,7.106,7.237,1150000.0
2005-04-22 16:40:00,7.107,7.283,7.107,7.115,1500000.0
2005-04-22 16:45:00,7.131,7.284,7.122,7.152,1950000.0
2005-04-22 16:50:00,7.195,7.32,7.15,7.17,1800000.0
2005-04-22 16:55:00,7.179,7.273,7.146,7.18,1600000.0
2005-04-22 17:00:00,7.207,7.304,7.165,7.223,1250000.0
2005-04-22 17:05:00,7.258,7.324,7.125,7.19,1650000.0
2005-04-22 17:10:00,7.24,7.277,7.126,7.249,1200000.0
2005-04-22 17:15:00,7.139,7.25,7.135,7.208,350000.0
2005-04-22 17:20:00,7.255,7.255,7.163,7.206,300000.0
2005-04-22 17:25:00,7.251,7.278,7.138,7.138,950000.0
2005-04-22 17:30:00,7.146,7.324,7.09,7.239,1900000.0
2005-04-22 17:35:00,7.207,7.255,7.101,7.199,1000000.0
2005-04-22 17:40:00,7.242,7.265,7.152,7.219,450000.0
2005-04-22 17:45:00,7.161,7.266,7.096,7.157,950000.0
2005-04-22 17:50:00,7.242,7.285,7.087,7.103,900000.0
2005-04-22 17:55:00,7.221,7.254,7.131,7.254,1200000.0
2005-04-22 18:00:00,7.14,7.25,7.102,7.211,1300000.0
2005-04-22 18:05:00,7.205,7.264,7.125,7.125,450000.0
2005-04-22 18:10:00,7.184,7.298,7.157,7.258,700000.0
2005-04-22 18:15:00,7.235,7.235,7.151,7.183,200000.0
2005-04-22 18:20:00,7.169,7.267,7.138,7.237,800000.0
2005-04-22 18:25:00,7.152,7.26,7.113,7.26,2200000.0
2005-04-22 18:30:00,7.222,7.275,7.117,7.196,800000.0
2005-04-22 18:35:00,7.177,7.256,7.114,7.182,900000.0
2005-04-22 18:45:00,7.133,7.244,7.116,7.244,350000.0
2005-04-22 18:50:00,7.186,7.264,7.152,7.167,900000.0
2005-04-22 18:55:00,7.156,7.212,7.156,7.186,450000.0
2005-04-22 19:00:00,7.149,7.236,7.075,7.131,700000.0
2005-04-22 19:05:00,7.205,7.205,7.099,7.137,200000.0
2005-04-22 19:10:00,7.134,7.231,7.106,7.206,750000.0
2005-04-22 19:15:00,7.228,7.233,7.107,7.184,700000.0
2005-04-22 19:20:00,7.201,7.291,7.11,7.169,1250000.0
2005-04-22 19:30:00,7.172,7.172,7.158,7.158,100000.0
2005-04-22 19:35:00,7.231,7.231,7.121,7.231,400000.0
2005-04-22 20:20:00,7.213,7.213,7.103,7.103,350000.0
2005-04-22 20:40:00,7.183,7.183,7.083,7.123,200000.0
2005-04-22 20:55:00,7.2,7.2,7.121,7.153,200000.0
2005-04-22 21:00:00,7.215,7.225,7.131,7.169,400000.0
2005-04-22 21:25:00,7.17,7.204,7.121,7.121,150000.0
2005-04-22 21:30:00,7.112,7.225,7.107,7.225,600000.0
2005-04-22 21:45:00,7.183,7.21,7.136,7.21,350000.0
2005-04-22 22:30:00,7.167,7.226,7.096,7.135,900000.0
2005-04-22 22:45:00,7.206,7.206,7.122,7.155,200000.0
2005-04-22 22:50:00,7.213,7.213,7.129,7.163,200000.0
2005-04-24 23:35:00,7.194,7.194,7.11,7.143,200000.0
2005-04-24 23:40:00,7.164,7.243,7.146,7.146,300000.0
2005-04-24 23:50:00,7.196,7.196,7.095,7.135,200000.0
2005-04-25 00:00:00,7.27,7.29,7.17,7.25,200000.0
2005-04-25 00:05:00,7.207,7.207,7.123,7.155,200000.0
2005-04-25 00:55:00,7.194,7.194,7.094,7.134,200000.0
2005-04-25 01:00:00,7.21,7.224,7.126,7.208,650000.0
2005-04-25 01:10:00,7.23,7.23,7.15,7.153,250000.0
2005-04-25 01:15:00,7.224,7.228,7.132,7.158,350000.0
2005-04-25 01:25:00,7.217,7.249,7.127,7.207,1450000.0
2005-04-25 01:45:00,7.221,7.227,7.113,7.149,400000.0
2005-04-25 01:50:00,7.193,7.193,7.093,7.133,200000.0
2005-04-25 02:00:00,7.226,7.25,7.097,7.139,1700000.0
2005-04-25 02:05:00,7.146,7.254,7.111,7.144,900000.0
2005-04-25 02:10:00,7.21,7.251,7.091,7.161,1500000.0
2005-04-25 02:15:00,7.171,7.241,7.113,7.176,1350000.0
2005-04-25 02:20:00,7.246,7.246,7.144,7.16,550000.0
2005-04-25 02:25:00,7.134,7.25,7.134,7.134,400000.0
2005-04-25 02:30:00,7.128,7.25,7.128,7.204,850000.0
2005-04-25 02:35:00,7.158,7.287,7.107,7.134,1250000.0
2005-04-25 02:40:00,7.245,7.252,7.118,7.252,650000.0
2005-04-25 02:45:00,7.212,7.28,7.101,7.105,1650000.0
2005-04-25 02:50:00,7.217,7.293,7.087,7.188,850000.0
2005-04-25 02:55:00,7.116,7.222,7.116,7.206,1400000.0
2005-04-25 03:00:00,7.222,7.238,7.084,7.193,1850000.0
2005-04-25 03:05:00,7.212,7.212,7.081,7.179,500000.0
2005-04-25 03:10:00,7.126,7.259,7.107,7.163,1650000.0
2005-04-25 03:15:00,7.184,7.233,7.105,7.18,650000.0
2005-04-25 03:20:00,7.089,7.246,7.089,7.101,1300000.0
2005-04-25 03:25:00,7.121,7.22,7.121,7.207,900000.0
2005-04-25 03:30:00,7.181,7.221,7.104,7.176,950000.0
2005-04-25 03:35:00,7.187,7.189,7.077,7.115,300000.0
2005-04-25 03:40:00,7.154,7.215,7.124,7.153,400000.0
2005-04-25 03:45:00,7.137,7.223,7.076,7.103,750000.0
2005-04-25 03:50:00,7.096,7.214,7.044,7.145,1800000.0
2005-04-25 04:00:00,7.149,7.186,7.098,7.135,600000.0
2005-04-25 04:05:00,7.193,7.224,7.095,7.224,600000.0
2005-04-25 04:10:00,7.204,7.206,7.08,7.206,700000.0
2005-04-25 04:15:00,7.167,7.258,7.104,7.117,700000.0
2005-04-25 04:20:00,7.216,7.216,7.083,7.153,500000.0
2005-04-25 04:25:00,7.216,7.245,7.075,7.128,1700000.0
2005-04-25 04:30:00,7.223,7.256,7.12,7.184,650000.0
2005-04-25 04:35:00,7.101,7.172,7.082,7.172,350000.0
2005-04-25 04:40:00,7.107,7.212,7.096,7.096,350000.0
2005-04-25 04:45:00,7.191,7.266,7.125,7.224,1250000.0
2005-04-25 04:50:00,7.231,7.232,7.088,7.108,1750000.0
2005-04-25 04:55:00,7.114,7.208,7.094,7.208,450000.0
2005-04-25 05:00:00,7.203,7.222,7.093,7.19,550000.0
2005-04-25 05:05:00,7.214,7.225,7.1,7.163,850000.0
2005-04-25 05:10:00,7.152,7.248,7.079,7.105,1250000.0
2005-04-25 05:15:00,7.24,7.256,7.106,7.192,1300000.0
2005-04-25 05:20:00,7.205,7.205,7.113,7.149,200000.0
2005-04-25 05:25:00,7.179,7.22,7.103,7.201,1100000.0
2005-04-25 05:30:00,7.194,7.199,7.153,7.163,200000.0
2005-04-25 05:35:00,7.153,7.245,7.1,7.235,1350000.0
2005-04-25 05:45:00,7.126,7.256,7.105,7.213,1000000.0
2005-04-25 05:50:00,7.188,7.202,7.11,7.202,450000.0
2005-04-25 05:55:00,7.199,7.199,7.093,7.129,550000.0
2005-04-25 06:00:00,7.186,7.186,7.076,7.095,350000.0
2005-04-25 06:05:00,7.154,7.212,7.066,7.172,1750000.0
2005-04-25 06:10:00,7.115,7.204,7.046,7.073,2100000.0
2005-04-25 06:15:00,7.132,7.231,7.071,7.164,1900000.0
2005-04-25 06:20:00,7.172,7.223,7.071,7.091,2150000.0
2005-04-25 06:25:00,7.196,7.196,7.145,7.184,150000.0
2005-04-25 06:30:00,7.098,7.199,7.08,7.182,1150000.0
2005-04-25 06:35:00,7.207,7.213,7.069,7.205,700000.0
2005-04-25 06:40:00,7.134,7.237,7.113,7.185,750000.0
2005-04-25 07:00:00,7.174,7.19,7.067,7.117,850000.0
2005-04-25 07:05:00,7.129,7.219,7.057,7.201,2350000.0
2005-04-25 07:10:00,7.197,7.234,7.11,7.174,1650000.0
2005-04-25 07:15:00,7.104,7.24,7.07,7.21,500000.0
2005-04-25 07:20:00,7.067,7.194,7.036,7.174,500000.0
2005-04-25 07:25:00,7.175,7.249,7.055,7.099,950000.0
2005-04-25 07:30:00,7.224,7.236,7.089,7.202,1250000.0
2005-04-25 07:35:00,7.205,7.237,7.091,7.216,2200000.0
2005-04-25 07:40:00,7.174,7.226,7.099,7.131,1300000.0
2005-04-25 07:45:00,7.178,7.196,7.085,7.085,900000.0
2005-04-25 07:50:00,7.153,7.228,7.077,7.108,1550000.0
2005-04-25 07:55:00,7.196,7.245,7.08,7.23,2150000.0
2005-04-25 08:00:00,7.177,7.234,7.097,7.101,1250000.0
2005-04-25 08:05:00,7.126,7.238,7.076,7.139,2100000.0
2005-04-25 08:10:00,7.246,7.257,7.096,7.213,1450000.0
2005-04-25 08:15:00,7.192,7.277,7.112,7.153,1300000.0
2005-04-25 08:20:00,7.132,7.283,7.104,7.135,1200000.0
2005-04-25 08:25:00,7.1,7.27,7.1,7.234,1300000.0
2005-04-25 08:30:00,7.144,7.257,7.115,7.154,1200000.0
2005-04-25 08:35:00,7.198,7.312,7.103,7.113,1400000.0
2005-04-25 08:40:00,7.192,7.246,7.139,7.215,1650000.0
2005-04-25 08:45:00,7.196,7.256,7.125,7.203,1700000.0
2005-04-25 08:50:00,7.191,7.252,7.085,7.15,1950000.0
2005-04-25 08:55:00,7.246,7.246,7.111,7.188,2300000.0
2005-04-25 09:00:00,7.207,7.286,7.096,7.123,1450000.0
2005-04-25 09:05:00,7.193,7.243,7.129,7.17,900000.0
2005-04-25 09:10:00,7.211,7.241,7.092,7.125,1450000.0
2005-04-25 09:15:00,7.181,7.235,7.077,7.194,2100000.0
2005-04-25 09:20:00,7.159,7.246,7.096,7.153,1650000.0
2005-04-25 09:25:00,7.193,7.229,7.101,7.2,1450000.0
2005-04-25 09:30:00,7.137,7.264,7.096,7.264,1250000.0
2005-04-25 09:35:00,7.166,7.282,7.127,7.23,800000.0
2005-04-25 09:40:00,7.144,7.265,7.098,7.16,1650000.0
2005-04-25 09:45:00,7.149,7.273,7.048,7.165,1700000.0
2005-04-25 09:50:00,7.221,7.232,7.054,7.197,1150000.0
2005-04-25 09:55:00,7.193,7.291,7.116,7.286,1650000.0
2005-04-25 10:00:00,7.246,7.248,7.128,7.211,1400000.0
2005-04-25 10:05:00,7.115,7.252,7.089,7.252,400000.0
2005-04-25 10:10:00,7.257,7.257,7.006,7.137,1550000.0
2005-04-25 10:15:00,7.121,7.2,7.047,7.2,850000.0
2005-04-25 10:20:00,7.173,7.239,7.092,7.229,2150000.0
2005-04-25 10:25:00,7.243,7.266,7.134,7.178,700000.0
2005-04-25 10:30:00,7.182,7.264,7.105,7.21,1600000.0
2005-04-25 10:35:00,7.132,7.291,7.08,7.081,2350000.0
2005-04-25 10:40:00,7.19,7.257,7.058,7.226,2200000.0
2005-04-25 10:45:00,7.231,7.289,7.084,7.111,1750000.0
2005-04-25 10:50:00,7.151,7.3,7.039,7.165,1850000.0
2005-04-25 10:55:00,7.226,7.271,7.034,7.057,2100000.0
2005-04-25 11:00:00,7.118,7.252,7.034,7.252,2200000.0
2005-04-25 11:05:00,7.116,7.277,7.092,7.169,1750000.0
2005-04-25 11:10:00,7.046,7.268,7.046,7.268,1800000.0
2005-04-25 11:15:00,7.156,7.256,7.085,7.142,1600000.0
2005-04-25 11:20:00,7.194,7.237,7.056,7.157,1900000.0
2005-04-25 11:25:00,7.081,7.201,7.041,7.122,1400000.0
2005-04-25 11:30:00,7.195,7.197,7.07,7.147,1200000.0
2005-04-25 11:35:00,7.095,7.25,7.064,7.152,1350000.0
2005-04-25 11:40:00,7.129,7.266,7.102,7.266,1100000.0
2005-04-25 11:45:00,7.167,7.245,7.069,7.172,1450000.0
2005-04-25 11:50:00,7.159,7.274,7.109,7.273,800000.0
2005-04-25 11:55:00,7.214,7.28,7.158,7.163,1050000.0
2005-04-25 12:00:00,7.231,7.297,7.125,7.125,1600000.0
2005-04-25 12:05:00,7.23,7.243,7.055,7.174,1250000.0
2005-04-25 12:10:00,7.231,7.27,7.159,7.176,950000.0
2005-04-25 12:15:00,7.175,7.228,7.058,7.082,1700000.0
2005-04-25 12:20:00,7.129,7.226,7.082,7.168,1600000.0
2005-04-25 12:25:00,7.177,7.233,7.067,7.08,1500000.0
2005-04-25 12:30:00,7.089,7.207,7.06,7.061,1250000.0
2005-04-25 12:35:00,7.193,7.2,7.06,7.157,950000.0
2005-04-25 12:40:00,7.146,7.215,7.027,7.093,1950000.0
2005-04-25 12:45:00,7.078,7.202,7.059,7.098,1300000.0
2005-04-25 12:50:00,7.128,7.237,7.074,7.13,1850000.0
2005-04-25 12:55:00,7.171,7.228,7.013,7.156,1700000.0
2005-04-25 13:00:00,7.161,7.184,7.019,7.064,1800000.0
2005-04-25 13:05:00,7.044,7.209,7.036,7.069,2200000.0
2005-04-25 13:10:00,7.071,7.192,7.008,7.16,1200000.0
2005-04-25 13:15:00,7.122,7.174,7.01,7.06,1200000.0
2005-04-25 13:20:00,7.067,7.149,7.031,7.031,850000.0
2005-04-25 13:25:00,7.149,7.17,7.081,7.17,350000.0
2005-04-25 13:30:00,7.029,7.16,7.029,7.15,450000.0
2005-04-25 13:35:00,7.094,7.189,7.032,7.15,1700000.0
2005-04-25 13:40:00,7.103,7.137,6.998,7.053,700000.0
2005-04-25 13:45:00,7.05,7.119,7.01,7.064,450000.0
2005-04-25 13:50:00,7.018,7.19,7.005,7.101,1250000.0
2005-04-25 13:55:00,7.137,7.192,7.061,7.183,1100000.0
2005-04-25 14:00:00,7.147,7.166,7.048,7.154,750000.0
2005-04-25 14:10:00,7.137,7.179,7.049,7.077,750000.0
2005-04-25 14:15:00,7.085,7.212,7.061,7.155,450000.0
2005-04-25 14:20:00,7.083,7.198,7.037,7.185,2050000.0
2005-04-25 14:25:00,7.121,7.199,7.024,7.138,1850000.0
2005-04-25 14:30:00,7.104,7.205,7.044,7.122,2250000.0
2005-04-25 14:35:00,7.155,7.203,7.016,7.046,2200000.0
2005-04-25 14:40:00,7.128,7.198,7.034,7.149,2300000.0
2005-04-25 14:45:00,7.143,7.23,7.057,7.072,2000000.0
2005-04-25 14:50:00,7.092,7.198,7.044,7.095,2150000.0
2005-04-25 14:55:00,7.162,7.207,7.035,7.193,2400000.0
2005-04-25 15:00:00,7.077,7.256,7.058,7.093,2400000.0
2005-04-25 15:05:00,7.081,7.208,7.023,7.066,2250000.0
2005-04-25 15:10:00,7.096,7.227,7.038,7.159,1850000.0
2005-04-25 15:15:00,7.048,7.211,7.048,7.167,1550000.0
2005-04-25 15:20:00,7.119,7.223,7.062,7.191,2150000.0
2005-04-25 15:25:00,7.219,7.224,7.065,7.123,2150000.0
2005-04-25 15:30:00,7.173,7.218,7.072,7.072,2200000.0
2005-04-25 15:35:00,7.136,7.233,7.048,7.152,2350000.0
2005-04-25 15:40:00,7.07,7.205,7.049,7.188,2000000.0
2005-04-25 15:45:00,7.19,7.206,7.058,7.188,2100000.0
2005-04-25 15:50:00,7.099,7.193,7.047,7.165,2200000.0
2005-04-25 15:55:00,7.041,7.202,7.041,7.102,1850000.0
2005-04-25 16:00:00,7.175,7.242,7.022,7.149,2450000.0
2005-04-25 16:05:00,7.113,7.227,7.045,7.1,1850000.0
2005-04-25 16:10:00,7.166,7.234,7.047,7.117,2300000.0
2005-04-25 16:15:00,7.187,7.201,7.06,7.156,2150000.0
2005-04-25 16:20:00,7.187,7.239,7.035,7.181,2450000.0
2005-04-25 16:25:00,7.163,7.204,7.047,7.067,2250000.0
2005-04-25 16:30:00,7.068,7.187,7.046,7.167,2000000.0
2005-04-25 16:35:00,7.076,7.194,7.019,7.172,2450000.0
2005-04-25 16:40:00,7.093,7.217,7.057,7.057,2050000.0
2005-04-25 16:45:00,7.051,7.201,7.049,7.073,1800000.0
2005-04-25 16:50:00,7.179,7.214,7.059,7.088,2150000.0
2005-04-25 16:55:00,7.16,7.221,7.068,7.098,2250000.0
2005-04-25 17:00:00,7.176,7.202,7.043,7.12,1600000.0
2005-04-25 17:05:00,7.196,7.207,7.012,7.099,2050000.0
2005-04-25 17:10:00,7.15,7.203,7.046,7.155,2150000.0
2005-04-25 17:15:00,7.078,7.212,7.058,7.167,1600000.0
2005-04-25 17:20:00,7.132,7.193,7.046,7.111,1950000.0
2005-04-25 17:25:00,7.164,7.202,7.05,7.195,2300000.0
2005-04-25 17:30:00,7.069,7.203,7.068,7.198,2300000.0
2005-04-25 17:35:00,7.14,7.198,7.03,7.118,2250000.0
2005-04-25 17:40:00,7.106,7.228,7.097,7.172,1500000.0
2005-04-25 17:45:00,7.112,7.223,7.038,7.171,1700000.0
2005-04-25 17:50:00,7.19,7.211,7.048,7.211,2300000.0
2005-04-25 17:55:00,7.119,7.216,7.083,7.206,1950000.0
2005-04-25 18:00:00,7.105,7.22,7.061,7.125,2050000.0
2005-04-25 18:05:00,7.16,7.216,7.046,7.183,2350000.0
2005-04-25 18:10:00,7.118,7.226,7.084,7.198,1250000.0
2005-04-25 18:15:00,7.111,7.217,7.091,7.184,700000.0
2005-04-25 18:20:00,7.133,7.228,7.058,7.189,1750000.0
2005-04-25 18:25:00,7.135,7.222,7.095,7.209,1900000.0
2005-04-25 18:30:00,7.176,7.221,7.091,7.221,850000.0
2005-04-25 18:35:00,7.132,7.226,7.082,7.156,1850000.0
2005-04-25 18:40:00,7.198,7.221,7.076,7.122,1700000.0
2005-04-25 18:45:00,7.097,7.216,7.078,7.121,1000000.0
2005-04-25 18:50:00,7.135,7.251,7.054,7.19,2950000.0
2005-04-25 18:55:00,7.179,7.209,7.046,7.155,1550000.0
2005-04-25 19:00:00,7.122,7.202,7.065,7.097,1600000.0
2005-04-25 19:05:00,7.184,7.275,7.076,7.167,1250000.0
2005-04-25 19:10:00,7.068,7.23,7.063,7.173,1900000.0
2005-04-25 19:15:00,7.106,7.203,7.066,7.066,1200000.0
2005-04-25 19:20:00,7.203,7.251,7.067,7.119,2450000.0
2005-04-25 19:25:00,7.137,7.203,7.06,7.203,1350000.0
2005-04-25 19:30:00,7.21,7.235,7.075,7.141,1900000.0
2005-04-25 19:35:00,7.181,7.181,7.099,7.132,300000.0
2005-04-25 19:50:00,7.225,7.228,7.087,7.169,900000.0
2005-04-25 20:15:00,7.186,7.186,7.102,7.134,200000.0
2005-04-25 21:50:00,7.113,7.181,7.087,7.181,500000.0
2005-04-25 22:00:00,7.195,7.195,7.103,7.139,200000.0
2005-04-25 22:25:00,7.205,7.205,7.113,7.149,200000.0
2005-04-25 22:30:00,7.101,7.241,7.096,7.155,950000.0
2005-04-25 22:55:00,7.192,7.202,7.093,7.129,250000.0
2005-04-25 23:20:00,7.2,7.218,7.123,7.202,450000.0
2005-04-25 23:25:00,7.224,7.224,7.131,7.177,400000.0
2005-04-26 00:00:00,7.25,7.32,7.137,7.168,850000.0
2005-04-26 00:10:00,7.193,7.193,7.11,7.143,200000.0
2005-04-26 00:15:00,7.183,7.183,7.08,7.122,250000.0
2005-04-26 00:35:00,7.196,7.196,7.111,7.144,200000.0
2005-04-26 00:40:00,7.18,7.18,7.108,7.108,100000.0
2005-04-26 00:45:00,7.183,7.208,7.16,7.165,300000.0
2005-04-26 01:35:00,7.186,7.191,7.116,7.191,550000.0
2005-04-26 01:50:00,7.185,7.193,7.073,7.086,450000.0
2005-04-26 02:00:00,7.22,7.22,7.098,7.166,550000.0
2005-04-26 02:05:00,7.137,7.198,7.074,7.14,700000.0
2005-04-26 02:10:00,7.075,7.174,7.069,7.129,300000.0
2005-04-26 02:15:00,7.119,7.227,7.092,7.115,1000000.0
2005-04-26 02:20:00,7.203,7.203,7.12,7.153,200000.0
2005-04-26 02:30:00,7.204,7.249,7.102,7.226,850000.0
2005-04-26 02:40:00,7.207,7.233,7.108,7.233,750000.0
2005-04-26 02:45:00,7.159,7.276,7.115,7.236,1200000.0
2005-04-26 02:55:00,7.193,7.23,7.103,7.229,550000.0
2005-04-26 03:00:00,7.15,7.196,7.095,7.187,450000.0
2005-04-26 03:05:00,7.207,7.219,7.107,7.146,650000.0
2005-04-26 03:10:00,7.21,7.242,7.132,7.204,400000.0
2005-04-26 03:15:00,7.198,7.208,7.079,7.183,600000.0
2005-04-26 03:25:00,7.185,7.24,7.108,7.201,1100000.0
2005-04-26 03:30:00,7.141,7.204,7.096,7.203,650000.0
2005-04-26 03:35:00,7.253,7.26,7.089,7.185,2200000.0
2005-04-26 03:45:00,7.198,7.243,7.096,7.243,500000.0
2005-04-26 03:50:00,7.113,7.196,7.111,7.175,350000.0
2005-04-26 04:00:00,7.193,7.232,7.086,7.194,1650000.0
2005-04-26 04:05:00,7.169,7.247,7.028,7.197,1700000.0
2005-04-26 04:10:00,7.186,7.231,7.102,7.172,550000.0
2005-04-26 04:15:00,7.195,7.21,7.09,7.106,600000.0
2005-04-26 04:20:00,7.183,7.233,7.091,7.194,1150000.0
2005-04-26 04:25:00,7.176,7.192,7.072,7.072,300000.0
2005-04-26 04:30:00,7.196,7.196,7.112,7.145,250000.0
2005-04-26 04:35:00,7.114,7.209,7.088,7.196,1250000.0
2005-04-26 04:40:00,7.228,7.233,7.103,7.183,1150000.0
2005-04-26 04:45:00,7.195,7.195,7.103,7.176,300000.0
2005-04-26 04:50:00,7.201,7.201,7.093,7.184,200000.0
2005-04-26 04:55:00,7.142,7.265,7.11,7.207,1100000.0
2005-04-26 05:00:00,7.148,7.193,7.106,7.193,450000.0
2005-04-26 05:05:00,7.204,7.229,7.077,7.14,1050000.0
2005-04-26 05:10:00,7.216,7.275,7.116,7.251,1050000.0
2005-04-26 05:15:00,7.192,7.24,7.098,7.199,1050000.0
2005-04-26 05:20:00,7.18,7.194,7.096,7.096,400000.0
2005-04-26 05:25:00,7.174,7.214,7.045,7.135,1050000.0
2005-04-26 05:30:00,7.189,7.236,7.074,7.191,1500000.0
2005-04-26 05:35:00,7.186,7.242,7.097,7.157,1550000.0
2005-04-26 05:45:00,7.183,7.235,7.124,7.235,550000.0
2005-04-26 05:50:00,7.189,7.214,7.078,7.193,450000.0
2005-04-26 05:55:00,7.145,7.229,7.093,7.185,1050000.0
2005-04-26 06:00:00,7.109,7.244,7.1,7.201,1000000.0
2005-04-26 06:05:00,7.22,7.222,7.11,7.194,1100000.0
2005-04-26 06:10:00,7.171,7.227,7.142,7.22,650000.0
2005-04-26 06:15:00,7.131,7.213,7.11,7.146,650000.0
2005-04-26 06:20:00,7.195,7.235,7.107,7.12,450000.0
2005-04-26 06:25:00,7.209,7.209,7.113,7.186,700000.0
2005-04-26 06:35:00,7.199,7.237,7.102,7.148,250000.0
2005-04-26 06:40:00,7.245,7.245,7.179,7.192,300000.0
2005-04-26 06:45:00,7.241,7.241,7.091,7.123,550000.0
2005-04-26 06:50:00,7.243,7.243,7.202,7.202,300000.0
2005-04-26 06:55:00,7.167,7.169,7.161,7.161,200000.0
2005-04-26 07:00:00,7.139,7.233,7.104,7.196,400000.0
2005-04-26 07:05:00,7.204,7.245,7.129,7.245,350000.0
2005-04-26 07:10:00,7.128,7.211,7.105,7.184,750000.0
2005-04-26 07:15:00,7.136,7.198,7.109,7.196,400000.0
2005-04-26 07:20:00,7.192,7.219,7.102,7.219,350000.0
2005-04-26 07:25:00,7.152,7.223,7.07,7.117,1100000.0
2005-04-26 07:30:00,7.188,7.188,7.188,7.188,50000.0
2005-04-26 07:35:00,7.173,7.216,7.099,7.216,1100000.0
2005-04-26 07:45:00,7.128,7.211,7.093,7.209,1250000.0
2005-04-26 07:50:00,7.214,7.271,7.107,7.143,900000.0
2005-04-26 07:55:00,7.114,7.224,7.093,7.115,950000.0
2005-04-26 08:00:00,7.148,7.264,7.106,7.209,1400000.0
2005-04-26 08:05:00,7.126,7.213,7.076,7.208,1050000.0
2005-04-26 08:10:00,7.191,7.246,7.088,7.187,2200000.0
2005-04-26 08:15:00,7.128,7.237,7.127,7.164,1600000.0
2005-04-26 08:20:00,7.225,7.276,7.065,7.23,2250000.0
2005-04-26 08:25:00,7.217,7.234,7.097,7.22,1150000.0
2005-04-26 08:30:00,7.203,7.237,7.094,7.145,1800000.0
2005-04-26 08:35:00,7.199,7.228,7.09,7.097,1400000.0
2005-04-26 08:40:00,7.195,7.244,7.118,7.201,1600000.0
2005-04-26 08:45:00,7.212,7.265,7.112,7.188,2250000.0
2005-04-26 08:50:00,7.09,7.249,7.09,7.159,1550000.0
2005-04-26 08:55:00,7.154,7.252,7.049,7.164,2000000.0
2005-04-26 09:00:00,7.177,7.261,7.104,7.104,2050000.0
2005-04-26 09:05:00,7.16,7.23,7.079,7.104,1350000.0
2005-04-26 09:10:00,7.155,7.236,7.107,7.137,950000.0
2005-04-26 09:15:00,7.148,7.234,7.095,7.23,800000.0
2005-04-26 09:20:00,7.146,7.27,7.097,7.153,1400000.0
2005-04-26 09:25:00,7.185,7.222,7.089,7.209,500000.0
2005-04-26 09:30:00,7.124,7.257,7.088,7.209,1100000.0
2005-04-26 09:35:00,7.118,7.298,7.098,7.242,1800000.0
2005-04-26 09:40:00,7.209,7.212,7.067,7.139,950000.0
2005-04-26 09:45:00,7.196,7.259,7.09,7.208,1500000.0
2005-04-26 09:50:00,7.14,7.233,7.09,7.198,1650000.0
2005-04-26 09:55:00,7.118,7.206,7.075,7.202,850000.0
2005-04-26 10:00:00,7.17,7.213,7.066,7.149,800000.0
2005-04-26 10:05:00,7.111,7.25,7.073,7.25,1550000.0
2005-04-26 10:10:00,7.213,7.283,7.085,7.126,1900000.0
2005-04-26 10:15:00,7.233,7.237,7.072,7.148,1550000.0
2005-04-26 10:20:00,7.133,7.232,7.105,7.217,950000.0
2005-04-26 10:50:00,7.2,7.205,7.102,7.205,400000.0
2005-04-26 10:55:00,7.19,7.259,7.094,7.102,2050000.0
2005-04-26 11:00:00,7.159,7.258,7.12,7.24,750000.0
2005-04-26 11:05:00,7.098,7.236,7.074,7.199,1400000.0
2005-04-26 11:10:00,7.101,7.263,7.091,7.223,800000.0
2005-04-26 11:15:00,7.233,7.233,7.121,7.23,350000.0
2005-04-26 11:20:00,7.247,7.247,7.126,7.223,450000.0
2005-04-26 11:25:00,7.132,7.236,7.127,7.13,550000.0
2005-04-26 11:30:00,7.234,7.253,7.118,7.204,850000.0
2005-04-26 11:35:00,7.143,7.248,7.105,7.145,900000.0
2005-04-26 11:40:00,7.148,7.27,7.109,7.193,1200000.0
2005-04-26 11:45:00,7.203,7.25,7.108,7.173,1150000.0
2005-04-26 11:50:00,7.189,7.244,7.107,7.191,2200000.0
2005-04-26 11:55:00,7.19,7.244,7.11,7.157,1600000.0
2005-04-26 12:00:00,7.201,7.274,7.108,7.12,2150000.0
2005-04-26 12:05:00,7.205,7.275,7.11,7.166,1500000.0
2005-04-26 12:10:00,7.218,7.262,7.068,7.146,1600000.0
2005-04-26 12:15:00,7.152,7.265,7.091,7.134,1700000.0
2005-04-26 12:20:00,7.22,7.257,7.106,7.189,1100000.0
2005-04-26 12:25:00,7.211,7.231,7.086,7.088,950000.0
2005-04-26 12:30:00,7.121,7.25,7.094,7.112,1800000.0
2005-04-26 12:35:00,7.248,7.248,7.101,7.197,1650000.0
2005-04-26 12:40:00,7.176,7.259,7.097,7.146,2400000.0
2005-04-26 12:45:00,7.158,7.269,7.086,7.147,1700000.0
2005-04-26 12:50:00,7.196,7.266,7.094,7.165,1850000.0
2005-04-26 12:55:00,7.205,7.245,7.093,7.231,1300000.0
2005-04-26 13:00:00,7.227,7.261,7.103,7.136,1800000.0
2005-04-26 13:05:00,7.117,7.28,7.117,7.137,2200000.0
2005-04-26 13:10:00,7.203,7.319,7.103,7.23,2250000.0
2005-04-26 13:15:00,7.217,7.255,7.109,7.139,1200000.0
2005-04-26 13:20:00,7.147,7.235,7.104,7.141,1650000.0
2005-04-26 13:25:00,7.228,7.267,7.085,7.198,2150000.0
2005-04-26 13:30:00,7.25,7.255,7.08,7.129,2100000.0
2005-04-26 13:35:00,7.166,7.247,7.103,7.206,1300000.0
2005-04-26 13:40:00,7.203,7.261,7.119,7.179,1600000.0
2005-04-26 13:45:00,7.14,7.25,7.112,7.221,1200000.0
2005-04-26 13:50:00,7.169,7.319,7.134,7.215,1600000.0
2005-04-26 13:55:00,7.227,7.293,7.138,7.257,1500000.0
2005-04-26 14:00:00,7.226,7.274,7.132,7.265,1450000.0
2005-04-26 14:05:00,7.205,7.281,7.095,7.137,1850000.0
2005-04-26 14:10:00,7.184,7.253,7.093,7.129,1200000.0
2005-04-26 14:15:00,7.147,7.277,7.125,7.254,1400000.0
2005-04-26 14:20:00,7.144,7.27,7.105,7.27,2050000.0
2005-04-26 14:25:00,7.175,7.263,7.105,7.213,1850000.0
2005-04-26 14:30:00,7.178,7.278,7.11,7.207,2450000.0
2005-04-26 14:35:00,7.229,7.278,7.083,7.163,2200000.0
2005-04-26 14:40:00,7.178,7.263,7.1,7.209,2300000.0
2005-04-26 14:45:00,7.22,7.316,7.114,7.147,1600000.0
2005-04-26 14:50:00,7.162,7.25,7.107,7.151,2150000.0
2005-04-26 14:55:00,7.195,7.26,7.054,7.224,2400000.0
2005-04-26 15:00:00,7.11,7.254,7.103,7.122,2400000.0
2005-04-26 15:05:00,7.099,7.259,7.066,7.113,2250000.0
2005-04-26 15:10:00,7.118,7.27,7.1,7.129,2200000.0
2005-04-26 15:15:00,7.196,7.268,7.12,7.212,1800000.0
2005-04-26 15:20:00,7.172,7.249,7.104,7.238,1850000.0
2005-04-26 15:25:00,7.261,7.271,7.148,7.226,1950000.0
2005-04-26 15:30:00,7.226,7.288,7.116,7.116,2200000.0
2005-04-26 15:35:00,7.191,7.277,7.105,7.209,2200000.0
2005-04-26 15:40:00,7.133,7.269,7.109,7.249,2000000.0
2005-04-26 15:45:00,7.262,7.262,7.108,7.256,2100000.0
2005-04-26 15:50:00,7.218,7.277,7.116,7.238,1650000.0
2005-04-26 15:55:00,7.099,7.246,7.089,7.171,2350000.0
2005-04-26 16:00:00,7.23,7.319,7.093,7.191,2450000.0
2005-04-26 16:05:00,7.227,7.264,7.089,7.236,2200000.0
2005-04-26 16:10:00,7.206,7.243,7.078,7.175,2300000.0
2005-04-26 16:15:00,7.219,7.254,7.075,7.184,2000000.0
2005-04-26 16:20:00,7.232,7.252,7.07,7.217,2450000.0
2005-04-26 16:25:00,7.178,7.255,7.067,7.164,2050000.0
2005-04-26 16:30:00,7.126,7.23,7.089,7.209,2000000.0
2005-04-26 16:35:00,7.131,7.26,7.066,7.224,2450000.0
2005-04-26 16:40:00,7.129,7.242,7.087,7.087,2050000.0
2005-04-26 16:45:00,7.089,7.221,7.072,7.082,2300000.0
2005-04-26 16:50:00,7.091,7.224,7.086,7.088,1900000.0
2005-04-26 16:55:00,7.164,7.215,7.06,7.107,1850000.0
2005-04-26 17:00:00,7.184,7.193,7.046,7.136,2100000.0
2005-04-26 17:05:00,7.22,7.272,7.051,7.108,2250000.0
2005-04-26 17:10:00,7.159,7.226,7.031,7.177,2150000.0
2005-04-26 17:15:00,7.068,7.185,7.032,7.147,1850000.0
2005-04-26 17:20:00,7.143,7.218,7.049,7.091,2250000.0
2005-04-26 17:25:00,7.156,7.228,7.049,7.209,2300000.0
2005-04-26 17:30:00,7.082,7.242,7.032,7.217,2300000.0
2005-04-26 17:35:00,7.164,7.216,7.074,7.094,1750000.0
2005-04-26 17:40:00,7.207,7.229,7.058,7.174,1750000.0
2005-04-26 17:45:00,7.116,7.233,7.063,7.171,2250000.0
2005-04-26 17:50:00,7.179,7.23,7.047,7.195,2300000.0
2005-04-26 17:55:00,7.104,7.202,7.039,7.19,1550000.0
2005-04-26 18:00:00,7.107,7.217,7.049,7.114,2050000.0
2005-04-26 18:05:00,7.118,7.197,7.036,7.122,1550000.0
2005-04-26 18:10:00,7.109,7.21,7.086,7.173,1000000.0
2005-04-26 18:15:00,7.086,7.235,7.052,7.052,1200000.0
2005-04-26 18:20:00,7.135,7.22,7.075,7.177,950000.0
2005-04-26 18:25:00,7.114,7.194,7.059,7.164,1100000.0
2005-04-26 18:30:00,7.111,7.181,7.059,7.081,750000.0
2005-04-26 18:35:00,7.111,7.198,7.055,7.179,1700000.0
2005-04-26 18:40:00,7.182,7.241,7.054,7.146,2400000.0
2005-04-26 18:45:00,7.105,7.221,7.047,7.185,1750000.0
2005-04-26 18:50:00,7.151,7.243,7.073,7.159,2100000.0
2005-04-26 18:55:00,7.178,7.202,7.068,7.138,1400000.0
2005-04-26 19:00:00,7.111,7.205,7.061,7.175,1950000.0
2005-04-26 19:05:00,7.169,7.256,7.081,7.164,1750000.0
2005-04-26 19:10:00,7.102,7.199,7.011,7.199,1550000.0
2005-04-26 19:15:00,7.118,7.249,7.065,7.135,2850000.0
2005-04-26 19:20:00,7.17,7.221,7.044,7.195,2550000.0
2005-04-26 19:25:00,7.088,7.219,7.075,7.192,1600000.0
2005-04-26 19:30:00,7.205,7.21,7.046,7.091,600000.0
2005-04-26 19:35:00,7.179,7.235,7.075,7.1,700000.0
2005-04-26 19:40:00,7.123,7.204,7.074,7.082,600000.0
2005-04-26 20:00:00,7.178,7.19,7.095,7.188,500000.0
2005-04-26 20:05:00,7.209,7.223,7.093,7.214,400000.0
2005-04-26 20:30:00,7.174,7.175,7.083,7.112,250000.0
2005-04-26 20:35:00,7.177,7.177,7.083,7.175,300000.0
2005-04-26 20:40:00,7.175,7.175,7.083,7.119,200000.0
2005-04-26 21:30:00,7.169,7.239,7.09,7.162,550000.0
2005-04-26 21:40:00,7.179,7.193,7.093,7.129,300000.0
2005-04-26 22:00:00,7.185,7.185,7.083,7.119,300000.0
2005-04-26 22:30:00,7.129,7.218,7.097,7.131,350000.0
2005-04-26 22:40:00,7.164,7.164,7.133,7.133,100000.0
2005-04-26 23:00:00,7.164,7.164,7.065,7.103,200000.0
2005-04-26 23:10:00,7.176,7.176,7.092,7.124,200000.0
2005-04-27 00:00:00,7.23,7.27,7.06,7.09,200000.0
2005-04-27 00:05:00,7.188,7.188,7.103,7.135,200000.0
2005-04-27 00:20:00,7.167,7.221,7.137,7.137,350000.0
2005-04-27 00:25:00,7.172,7.188,7.078,7.116,250000.0
2005-04-27 00:40:00,7.17,7.192,7.071,7.116,400000.0
2005-04-27 00:55:00,7.175,7.175,7.091,7.124,200000.0
2005-04-27 01:35:00,7.126,7.221,7.071,7.123,1400000.0
2005-04-27 01:45:00,7.185,7.185,7.102,7.134,200000.0
2005-04-27 01:50:00,7.174,7.174,7.074,7.114,200000.0
2005-04-27 02:00:00,7.067,7.214,7.067,7.078,1300000.0
2005-04-27 02:10:00,7.122,7.207,7.061,7.147,650000.0
2005-04-27 02:15:00,7.111,7.209,7.065,7.095,1300000.0
2005-04-27 02:20:00,7.194,7.194,7.11,7.185,300000.0
2005-04-27 02:25:00,7.101,7.229,7.068,7.183,900000.0
2005-04-27 02:30:00,7.111,7.187,7.078,7.13,300000.0
2005-04-27 02:35:00,7.177,7.19,7.075,7.101,1400000.0
2005-04-27 02:40:00,7.099,7.206,7.023,7.112,1450000.0
2005-04-27 02:45:00,7.127,7.197,7.095,7.179,500000.0
2005-04-27 02:50:00,7.122,7.202,7.056,7.123,550000.0
2005-04-27 03:00:00,7.142,7.143,7.038,7.095,400000.0
2005-04-27 03:05:00,7.176,7.176,7.092,7.124,200000.0
2005-04-27 03:15:00,7.178,7.213,7.068,7.068,1200000.0
2005-04-27 03:20:00,7.194,7.243,7.088,7.088,550000.0
2005-04-27 03:25:00,7.163,7.168,7.054,7.163,600000.0
2005-04-27 03:30:00,7.178,7.178,7.091,7.171,250000.0
2005-04-27 03:35:00,7.149,7.169,7.09,7.129,450000.0
2005-04-27 03:45:00,7.135,7.187,7.115,7.184,300000.0
2005-04-27 03:50:00,7.167,7.205,7.046,7.111,900000.0
2005-04-27 03:55:00,7.186,7.244,7.102,7.195,800000.0
2005-04-27 04:00:00,7.195,7.229,7.103,7.229,650000.0
2005-04-27 04:05:00,7.185,7.185,7.093,7.129,400000.0
2005-04-27 04:15:00,7.139,7.232,7.093,7.11,650000.0
2005-04-27 04:20:00,7.174,7.174,7.063,7.17,700000.0
2005-04-27 04:25:00,7.104,7.229,7.038,7.095,900000.0
2005-04-27 04:40:00,7.144,7.196,7.1,7.14,1100000.0
2005-04-27 04:45:00,7.113,7.183,7.083,7.181,600000.0
2005-04-27 04:50:00,7.204,7.219,7.08,7.138,1150000.0
2005-04-27 04:55:00,7.109,7.209,7.07,7.198,700000.0
2005-04-27 05:00:00,7.129,7.177,7.094,7.177,200000.0
2005-04-27 05:05:00,7.169,7.215,7.078,7.215,1650000.0
2005-04-27 05:10:00,7.163,7.244,7.089,7.224,1250000.0
2005-04-27 05:15:00,7.135,7.175,7.079,7.175,400000.0
2005-04-27 05:20:00,7.176,7.206,7.076,7.142,650000.0
2005-04-27 05:25:00,7.086,7.221,7.065,7.201,800000.0
2005-04-27 05:30:00,7.212,7.22,7.084,7.209,900000.0
2005-04-27 05:35:00,7.093,7.228,7.087,7.122,850000.0
2005-04-27 05:40:00,7.183,7.226,7.089,7.129,1200000.0
2005-04-27 05:45:00,7.115,7.285,7.075,7.079,1500000.0
2005-04-27 05:50:00,7.175,7.208,7.079,7.183,900000.0
2005-04-27 05:55:00,7.125,7.199,7.069,7.183,950000.0
2005-04-27 06:05:00,7.21,7.21,7.054,7.149,900000.0
2005-04-27 06:10:00,7.157,7.157,7.073,7.105,200000.0
2005-04-27 06:15:00,7.074,7.21,7.055,7.122,800000.0
2005-04-27 06:20:00,7.162,7.251,7.111,7.126,450000.0
2005-04-27 06:25:00,7.177,7.209,7.076,7.209,1000000.0
2005-04-27 06:30:00,7.153,7.215,7.086,7.215,800000.0
2005-04-27 06:35:00,7.15,7.204,7.093,7.132,750000.0
2005-04-27 06:45:00,7.209,7.211,7.086,7.206,550000.0
2005-04-27 06:55:00,7.172,7.174,7.071,7.109,650000.0
2005-04-27 07:05:00,7.173,7.206,7.079,7.079,350000.0
2005-04-27 07:10:00,7.105,7.193,7.073,7.161,1000000.0
2005-04-27 07:15:00,7.158,7.201,7.069,7.086,2150000.0
2005-04-27 07:25:00,7.199,7.219,7.11,7.219,450000.0
2005-04-27 07:30:00,7.201,7.245,7.085,7.182,1500000.0
2005-04-27 07:35:00,7.156,7.183,7.061,7.183,1500000.0
2005-04-27 07:40:00,7.197,7.233,7.048,7.146,1150000.0
2005-04-27 07:45:00,7.125,7.207,7.056,7.107,1200000.0
2005-04-27 07:50:00,7.101,7.224,7.079,7.115,1500000.0
2005-04-27 07:55:00,7.192,7.214,7.063,7.116,2050000.0
2005-04-27 08:00:00,7.106,7.233,7.059,7.059,1850000.0
2005-04-27 08:05:00,7.113,7.216,7.034,7.077,2100000.0
2005-04-27 08:10:00,7.162,7.202,7.069,7.147,2050000.0
2005-04-27 08:15:00,7.109,7.21,7.061,7.123,2150000.0
2005-04-27 08:20:00,7.199,7.221,7.055,7.146,1800000.0
2005-04-27 08:25:00,7.065,7.184,7.048,7.159,2150000.0
2005-04-27 08:30:00,7.092,7.189,7.048,7.147,1300000.0
2005-04-27 08:35:00,7.08,7.187,7.031,7.059,2150000.0
2005-04-27 08:40:00,7.139,7.197,7.019,7.128,1400000.0
2005-04-27 08:45:00,7.165,7.207,7.056,7.141,1450000.0
2005-04-27 08:50:00,7.046,7.206,7.046,7.114,1900000.0
2005-04-27 08:55:00,7.094,7.191,7.024,7.128,2100000.0
2005-04-27 09:00:00,7.147,7.2,7.029,7.056,1800000.0
2005-04-27 09:05:00,7.12,7.217,7.033,7.091,1950000.0
2005-04-27 09:10:00,7.165,7.194,7.033,7.097,1850000.0
2005-04-27 09:15:00,7.101,7.185,7.048,7.179,1550000.0
2005-04-27 09:20:00,7.121,7.24,7.024,7.109,1850000.0
2005-04-27 09:25:00,7.183,7.19,7.047,7.169,1400000.0
2005-04-27 09:30:00,7.099,7.194,7.035,7.14,1400000.0
2005-04-27 09:35:00,7.056,7.191,7.034,7.177,1800000.0
2005-04-27 09:40:00,7.093,7.206,7.05,7.09,1300000.0
2005-04-27 09:45:00,7.178,7.199,7.027,7.027,1000000.0
2005-04-27 09:50:00,7.144,7.211,7.021,7.168,1500000.0
2005-04-27 09:55:00,7.14,7.208,7.025,7.174,1750000.0
2005-04-27 10:00:00,7.166,7.207,7.046,7.11,1300000.0
2005-04-27 10:05:00,7.072,7.203,7.03,7.175,2050000.0
2005-04-27 10:10:00,7.191,7.191,7.014,7.161,1500000.0
2005-04-27 10:15:00,7.071,7.225,7.043,7.124,1650000.0
2005-04-27 10:20:00,7.083,7.193,7.049,7.152,1400000.0
2005-04-27 10:30:00,7.111,7.19,7.027,7.19,1150000.0
2005-04-27 10:35:00,7.062,7.171,7.023,7.064,800000.0
2005-04-27 10:40:00,7.151,7.202,7.042,7.137,1250000.0
2005-04-27 10:45:00,7.158,7.197,7.002,7.171,1150000.0
2005-04-27 10:50:00,7.144,7.2,7.04,7.146,2300000.0
2005-04-27 10:55:00,7.136,7.177,7.012,7.032,2050000.0
2005-04-27 11:00:00,7.106,7.205,7.058,7.172,1150000.0
2005-04-27 11:05:00,7.042,7.202,7.036,7.161,1350000.0
2005-04-27 11:10:00,7.143,7.199,7.068,7.197,1050000.0
2005-04-27 11:15:00,7.113,7.193,7.058,7.193,1400000.0
2005-04-27 11:20:00,7.149,7.216,7.034,7.052,1300000.0
2005-04-27 11:25:00,7.081,7.184,7.056,7.101,1400000.0
2005-04-27 11:30:00,7.156,7.182,7.002,7.138,1400000.0
2005-04-27 11:35:00,7.151,7.188,7.029,7.133,1400000.0
2005-04-27 11:40:00,7.056,7.174,7.024,7.166,1050000.0
2005-04-27 11:45:00,7.063,7.18,7.014,7.123,1400000.0
2005-04-27 11:50:00,7.037,7.193,7.015,7.143,1850000.0
2005-04-27 11:55:00,7.133,7.23,7.056,7.124,1950000.0
2005-04-27 12:00:00,7.154,7.194,7.066,7.071,1100000.0
2005-04-27 12:05:00,7.172,7.247,7.068,7.114,1600000.0
2005-04-27 12:10:00,7.116,7.212,7.069,7.106,850000.0
2005-04-27 12:15:00,7.121,7.207,7.022,7.053,1700000.0
2005-04-27 12:20:00,7.149,7.184,7.02,7.119,1500000.0
2005-04-27 12:25:00,7.16,7.174,7.028,7.038,1400000.0
2005-04-27 12:30:00,7.144,7.164,7.04,7.04,1200000.0
2005-04-27 12:35:00,7.194,7.225,7.026,7.142,2100000.0
2005-04-27 12:40:00,7.141,7.2,7.058,7.071,1400000.0
2005-04-27 12:45:00,7.069,7.239,7.047,7.117,1300000.0
2005-04-27 12:50:00,7.084,7.221,7.073,7.155,950000.0
2005-04-27 12:55:00,7.141,7.213,7.023,7.147,1750000.0
2005-04-27 13:00:00,7.052,7.194,7.047,7.076,1300000.0
2005-04-27 13:05:00,7.057,7.228,7.047,7.11,1300000.0
2005-04-27 13:10:00,7.153,7.197,7.061,7.183,2250000.0
2005-04-27 13:15:00,7.12,7.204,7.041,7.089,1600000.0
2005-04-27 13:20:00,7.1,7.226,7.056,7.13,2050000.0
2005-04-27 13:25:00,7.118,7.195,7.05,7.154,1400000.0
2005-04-27 13:30:00,7.194,7.194,7.004,7.048,1600000.0
2005-04-27 13:35:00,7.118,7.23,7.061,7.149,1300000.0
2005-04-27 13:40:00,7.149,7.197,7.042,7.107,1600000.0
2005-04-27 13:45:00,7.089,7.194,7.043,7.168,2050000.0
2005-04-27 13:50:00,7.101,7.206,7.064,7.181,1200000.0
2005-04-27 13:55:00,7.17,7.198,7.046,7.107,1100000.0
2005-04-27 14:00:00,7.125,7.181,7.033,7.173,1050000.0
2005-04-27 14:05:00,7.064,7.216,7.013,7.102,2350000.0
2005-04-27 14:10:00,7.114,7.197,7.022,7.094,1350000.0
2005-04-27 14:15:00,7.085,7.205,7.061,7.191,1350000.0
2005-04-27 14:20:00,7.091,7.203,7.063,7.195,2050000.0
2005-04-27 14:25:00,7.116,7.194,7.031,7.155,1850000.0
2005-04-27 14:30:00,7.12,7.243,7.073,7.166,2200000.0
2005-04-27 14:35:00,7.182,7.253,7.083,7.121,2200000.0
2005-04-27 14:40:00,7.153,7.209,7.073,7.185,2300000.0
2005-04-27 14:45:00,7.179,7.216,7.061,7.068,2000000.0
2005-04-27 14:50:00,7.122,7.275,7.068,7.121,2150000.0
2005-04-27 14:55:00,7.154,7.217,7.045,7.206,2400000.0
2005-04-27 15:00:00,7.107,7.267,7.061,7.094,2400000.0
2005-04-27 15:05:00,7.083,7.219,7.014,7.099,2250000.0
2005-04-27 15:10:00,7.131,7.239,7.072,7.218,2250000.0
2005-04-27 15:15:00,7.07,7.224,7.06,7.18,2200000.0
2005-04-27 15:20:00,7.125,7.192,7.068,7.158,2000000.0
2005-04-27 15:25:00,7.192,7.228,7.079,7.132,2000000.0
2005-04-27 15:30:00,7.156,7.201,7.047,7.047,2200000.0
2005-04-27 15:35:00,7.129,7.205,7.054,7.054,2250000.0
2005-04-27 15:40:00,7.076,7.193,7.04,7.162,2000000.0
2005-04-27 15:45:00,7.162,7.172,6.962,7.12,2100000.0
2005-04-27 15:50:00,7.048,7.157,6.99,7.117,2200000.0
2005-04-27 15:55:00,7.015,7.176,6.973,7.057,2350000.0
2005-04-27 16:00:00,7.108,7.17,6.951,7.072,2450000.0
2005-04-27 16:05:00,7.114,7.121,6.974,7.109,2150000.0
2005-04-27 16:10:00,7.081,7.14,6.955,7.048,2300000.0
2005-04-27 16:15:00,7.116,7.14,6.988,7.09,2050000.0
2005-04-27 16:20:00,7.054,7.141,6.975,7.114,1900000.0
2005-04-27 16:25:00,7.084,7.167,6.98,7.111,1850000.0
2005-04-27 16:30:00,7.034,7.128,6.993,7.044,1050000.0
2005-04-27 16:35:00,7.049,7.151,6.98,7.106,2450000.0
2005-04-27 16:40:00,7.007,7.111,6.97,6.97,1700000.0
2005-04-27 16:45:00,6.992,7.132,6.968,6.985,2300000.0
2005-04-27 16:50:00,7.079,7.14,6.985,7.043,1600000.0
2005-04-27 16:55:00,7.093,7.14,6.996,7.04,2200000.0
2005-04-27 17:00:00,7.084,7.147,6.993,7.055,2100000.0
2005-04-27 17:05:00,7.129,7.139,6.932,7.001,2050000.0
2005-04-27 17:10:00,7.078,7.114,6.952,7.081,2150000.0
2005-04-27 17:15:00,6.978,7.09,6.956,7.09,1550000.0
2005-04-27 17:20:00,7.053,7.113,6.955,6.996,1550000.0
2005-04-27 17:25:00,7.069,7.127,6.944,7.103,2300000.0
2005-04-27 17:30:00,6.959,7.173,6.941,7.13,2300000.0
2005-04-27 17:35:00,7.039,7.107,6.95,6.993,2250000.0
2005-04-27 17:40:00,7.018,7.187,6.981,7.072,1250000.0
2005-04-27 17:45:00,7.068,7.12,6.962,7.085,1200000.0
2005-04-27 17:50:00,7.081,7.104,6.932,7.104,1800000.0
2005-04-27 17:55:00,7.026,7.127,6.968,7.04,1600000.0
2005-04-27 18:00:00,6.994,7.106,6.982,7.034,1600000.0
2005-04-27 18:05:00,7.012,7.094,6.936,7.019,2000000.0
2005-04-27 18:10:00,7.073,7.099,6.954,7.049,2400000.0
2005-04-27 18:15:00,7.058,7.108,6.939,7.03,1900000.0
2005-04-27 18:20:00,6.942,7.066,6.915,7.066,2150000.0
2005-04-27 18:25:00,6.982,7.09,6.931,7.077,2250000.0
2005-04-27 18:30:00,7.056,7.112,6.915,7.094,2150000.0
2005-04-27 18:35:00,7.003,7.094,6.943,7.061,2250000.0
2005-04-27 18:40:00,6.987,7.114,6.948,7.032,1900000.0
2005-04-27 18:45:00,6.987,7.104,6.948,7.01,2200000.0
2005-04-27 18:50:00,6.986,7.11,6.968,7.099,2000000.0
2005-04-27 18:55:00,7.042,7.157,6.992,7.047,2050000.0
2005-04-27 19:00:00,7.031,7.092,6.981,6.981,900000.0
2005-04-27 19:05:00,7.074,7.167,6.957,7.079,2200000.0
2005-04-27 19:10:00,7.039,7.125,6.972,7.082,1850000.0
2005-04-27 19:15:00,7.019,7.113,6.938,7.109,2300000.0
2005-04-27 19:20:00,6.999,7.149,6.955,7.039,2650000.0
2005-04-27 19:25:00,7.082,7.129,6.944,7.121,2150000.0
2005-04-27 19:30:00,7.104,7.104,6.951,7.044,350000.0
2005-04-27 19:35:00,7.002,7.133,6.955,7.009,1550000.0
2005-04-27 19:40:00,7.097,7.097,6.973,7.009,700000.0
2005-04-27 19:45:00,7.065,7.065,6.973,7.009,200000.0
2005-04-27 19:50:00,7.085,7.103,6.977,7.011,650000.0
2005-04-27 20:05:00,7.096,7.096,6.95,6.95,650000.0
2005-04-27 20:15:00,7.065,7.065,6.973,7.009,200000.0
2005-04-27 20:35:00,7.036,7.092,6.968,7.092,450000.0
2005-04-27 21:20:00,6.979,7.047,6.962,7.047,300000.0
2005-04-27 21:30:00,6.931,7.053,6.931,7.052,600000.0
2005-04-27 21:35:00,7.054,7.054,6.97,7.003,200000.0
2005-04-27 21:45:00,7.017,7.047,6.965,7.047,350000.0
2005-04-27 21:50:00,7.044,7.066,6.935,6.978,750000.0
2005-04-27 22:10:00,7.035,7.035,6.943,6.979,200000.0
2005-04-27 22:15:00,7.038,7.072,6.955,6.967,450000.0
2005-04-27 22:55:00,7.052,7.052,6.982,6.989,350000.0
2005-04-27 23:10:00,7.089,7.095,6.996,7.082,350000.0
2005-04-27 23:25:00,7.056,7.056,6.972,7.004,200000.0
2005-04-27 23:40:00,7.017,7.075,7.017,7.073,400000.0
2005-04-27 23:45:00,7.055,7.055,6.963,6.999,200000.0
2005-04-28 00:00:00,7.1,7.17,6.86,6.93,250000.0
2005-04-28 00:10:00,7.03,7.053,6.972,7.053,250000.0
2005-04-28 00:20:00,6.97,7.042,6.949,7.034,400000.0
2005-04-28 01:25:00,7.088,7.088,6.962,7.044,500000.0
2005-04-28 02:00:00,7.039,7.084,6.954,7.045,1200000.0
2005-04-28 02:05:00,6.988,7.079,6.944,6.944,850000.0
2005-04-28 02:10:00,6.946,7.117,6.93,7.05,1500000.0
2005-04-28 02:15:00,6.99,7.13,6.951,7.078,1300000.0
2005-04-28 02:20:00,7.004,7.152,7.004,7.057,1500000.0
2005-04-28 02:25:00,6.975,7.119,6.972,6.987,2000000.0
2005-04-28 02:30:00,7.005,7.112,7.005,7.095,500000.0
2005-04-28 02:35:00,7.02,7.096,6.987,7.004,1900000.0
2005-04-28 02:40:00,7.038,7.138,6.939,7.048,1900000.0
2005-04-28 02:45:00,7.073,7.115,6.972,7.077,2250000.0
2005-04-28 02:50:00,7.084,7.137,6.99,7.078,2750000.0
2005-04-28 02:55:00,6.977,7.132,6.946,7.071,3000000.0
2005-04-28 03:00:00,7.061,7.109,6.934,7.076,2500000.0
2005-04-28 03:05:00,7.104,7.104,6.986,6.998,1050000.0
2005-04-28 03:10:00,7.066,7.111,7.005,7.077,500000.0
2005-04-28 03:15:00,7.063,7.116,6.994,6.994,650000.0
2005-04-28 03:20:00,7.082,7.093,6.957,7.069,900000.0
2005-04-28 03:25:00,6.994,7.076,6.994,7.076,100000.0
2005-04-28 03:35:00,7.073,7.073,7.073,7.073,100000.0
2005-04-28 03:40:00,7.05,7.068,6.963,7.013,250000.0
2005-04-28 03:45:00,7.083,7.083,6.978,6.978,150000.0
2005-04-28 03:50:00,6.998,7.021,6.963,6.963,150000.0
2005-04-28 03:55:00,6.993,7.092,6.951,7.031,1300000.0
2005-04-28 04:00:00,6.97,7.098,6.961,7.098,400000.0
2005-04-28 04:05:00,7.064,7.064,6.964,7.004,200000.0
2005-04-28 04:10:00,7.126,7.126,7.022,7.046,400000.0
2005-04-28 04:15:00,7.057,7.157,6.987,7.093,1250000.0
2005-04-28 04:25:00,7.083,7.139,7.032,7.043,400000.0
2005-04-28 04:35:00,7.092,7.092,6.961,7.064,800000.0
2005-04-28 04:40:00,7.037,7.125,7.03,7.081,750000.0
2005-04-28 04:45:00,7.034,7.12,7.016,7.056,400000.0
2005-04-28 04:50:00,7.091,7.091,6.983,7.074,200000.0
2005-04-28 04:55:00,7.005,7.07,7.001,7.006,250000.0
2005-04-28 05:00:00,7.029,7.077,6.994,7.077,200000.0
2005-04-28 05:15:00,7.088,7.09,6.99,7.029,800000.0
2005-04-28 05:20:00,6.992,7.063,6.957,7.015,650000.0
2005-04-28 05:25:00,6.979,7.128,6.979,7.068,550000.0
2005-04-28 05:30:00,7.106,7.126,6.989,7.075,900000.0
2005-04-28 05:35:00,7.077,7.094,6.997,7.063,400000.0
2005-04-28 05:40:00,7.074,7.109,7.013,7.108,450000.0
2005-04-28 05:45:00,7.11,7.11,6.993,7.025,450000.0
2005-04-28 05:50:00,7.07,7.103,6.949,7.033,1200000.0
2005-04-28 05:55:00,6.994,7.103,6.972,7.103,450000.0
2005-04-28 06:00:00,7.075,7.127,7.064,7.064,150000.0
2005-04-28 06:05:00,7.019,7.087,6.985,6.985,250000.0
2005-04-28 06:10:00,7.035,7.121,6.94,7.077,1350000.0
2005-04-28 06:15:00,7.129,7.161,6.971,7.054,2350000.0
2005-04-28 06:20:00,6.98,7.113,6.942,7.083,1350000.0
2005-04-28 06:25:00,7.052,7.147,6.978,7.03,3450000.0
2005-04-28 06:30:00,7.094,7.15,6.986,7.057,1450000.0
2005-04-28 06:35:00,7.071,7.122,6.981,7.115,1650000.0
2005-04-28 06:50:00,7.12,7.12,6.994,7.029,400000.0
2005-04-28 07:00:00,7.085,7.119,6.992,7.04,1250000.0
2005-04-28 07:05:00,7.042,7.118,6.968,7.118,1000000.0
2005-04-28 07:10:00,7.02,7.095,6.958,7.033,950000.0
2005-04-28 07:15:00,7.078,7.078,7.016,7.064,400000.0
2005-04-28 07:20:00,7.075,7.098,6.974,7.09,1350000.0
2005-04-28 07:25:00,6.989,7.085,6.94,6.987,500000.0
2005-04-28 07:30:00,7.031,7.125,7.016,7.071,1000000.0
2005-04-28 07:40:00,7.086,7.135,6.95,7.041,1500000.0
2005-04-28 07:45:00,7.001,7.118,6.964,7.066,2150000.0
2005-04-28 07:50:00,7.108,7.15,6.997,7.127,750000.0
2005-04-28 07:55:00,7.099,7.121,6.939,7.121,1350000.0
2005-04-28 08:00:00,7.126,7.143,6.969,6.988,1800000.0
2005-04-28 08:05:00,7.016,7.101,6.972,6.972,1550000.0
2005-04-28 08:10:00,7.087,7.123,6.99,7.077,1350000.0
2005-04-28 08:15:00,7.001,7.116,6.951,7.014,2100000.0
2005-04-28 08:20:00,7.088,7.113,6.949,6.994,1700000.0
2005-04-28 08:25:00,6.96,7.091,6.96,7.083,1500000.0
2005-04-28 08:30:00,7.089,7.119,6.99,7.019,1450000.0
2005-04-28 08:35:00,7.072,7.102,6.954,6.954,1650000.0
2005-04-28 08:40:00,7.046,7.104,6.97,7.078,1200000.0
2005-04-28 08:45:00,7.088,7.117,6.943,7.065,2250000.0
2005-04-28 08:50:00,6.973,7.124,6.946,7.006,1850000.0
2005-04-28 08:55:00,7.016,7.135,6.95,7.072,1450000.0
2005-04-28 09:00:00,7.036,7.107,6.937,7.096,1400000.0
2005-04-28 09:05:00,7.027,7.091,6.938,6.984,1600000.0
2005-04-28 09:10:00,7.072,7.098,6.936,6.976,1850000.0
2005-04-28 09:15:00,7.002,7.101,6.955,7.079,1750000.0
2005-04-28 09:20:00,7.024,7.099,6.933,7.07,1150000.0
2005-04-28 09:25:00,7.126,7.146,6.96,7.102,1450000.0
2005-04-28 09:30:00,6.987,7.098,6.943,7.098,1250000.0
2005-04-28 09:35:00,6.981,7.144,6.968,7.104,2200000.0
2005-04-28 09:40:00,7.002,7.122,6.949,6.986,1650000.0
2005-04-28 09:45:00,6.928,7.107,6.928,7.035,1300000.0
2005-04-28 09:50:00,7.019,7.143,6.982,6.994,1650000.0
2005-04-28 09:55:00,7.087,7.146,6.957,7.097,2150000.0
2005-04-28 10:00:00,7.089,7.114,6.943,6.981,1300000.0
2005-04-28 10:05:00,6.953,7.145,6.941,7.105,2000000.0
2005-04-28 10:10:00,7.122,7.184,6.963,7.034,1700000.0
2005-04-28 10:15:00,7.054,7.131,6.967,7.064,1250000.0
2005-04-28 10:20:00,7.014,7.116,6.887,7.076,2300000.0
2005-04-28 10:25:00,6.99,7.112,6.968,7.008,1400000.0
2005-04-28 10:30:00,7.022,7.148,6.941,7.084,2000000.0
2005-04-28 10:35:00,7.011,7.145,6.962,6.986,1550000.0
2005-04-28 10:40:00,7.047,7.096,6.923,7.059,1650000.0
2005-04-28 10:45:00,7.077,7.121,6.955,6.97,1350000.0
2005-04-28 10:50:00,7.038,7.136,6.937,7.064,3200000.0
2005-04-28 10:55:00,7.046,7.103,6.923,6.943,2000000.0
2005-04-28 11:00:00,6.987,7.104,6.908,7.086,1800000.0
2005-04-28 11:05:00,6.941,7.105,6.941,7.042,1400000.0
2005-04-28 11:10:00,6.948,7.092,6.906,7.06,2200000.0
2005-04-28 11:15:00,7.012,7.094,6.921,7.088,1750000.0
2005-04-28 11:20:00,7.059,7.098,6.894,7.046,1800000.0
2005-04-28 11:25:00,6.991,7.093,6.951,7.01,2300000.0
2005-04-28 11:30:00,7.055,7.083,6.961,7.042,1050000.0
2005-04-28 11:35:00,7.041,7.089,6.92,6.992,2150000.0
2005-04-28 11:40:00,7.008,7.128,6.939,7.047,1550000.0
2005-04-28 11:45:00,7.037,7.127,6.906,7.035,1650000.0
2005-04-28 11:50:00,6.934,7.115,6.934,7.042,1400000.0
2005-04-28 11:55:00,7.005,7.075,6.911,6.985,1600000.0
2005-04-28 12:00:00,7.025,7.088,6.904,6.948,1300000.0
2005-04-28 12:05:00,7.043,7.055,6.912,6.977,1150000.0
2005-04-28 12:10:00,7.03,7.078,6.917,6.946,2250000.0
2005-04-28 12:15:00,6.982,7.084,6.921,6.961,2100000.0
2005-04-28 12:20:00,7.027,7.075,6.94,7.042,1500000.0
2005-04-28 12:25:00,7.03,7.066,6.905,6.912,2000000.0
2005-04-28 12:30:00,6.895,7.06,6.872,6.921,2100000.0
2005-04-28 12:35:00,7.068,7.094,6.918,7.035,2100000.0
2005-04-28 12:40:00,6.997,7.102,6.916,6.956,1950000.0
2005-04-28 12:45:00,6.979,7.088,6.927,6.971,1350000.0
2005-04-28 12:50:00,6.933,7.105,6.911,6.989,1950000.0
2005-04-28 12:55:00,6.993,7.076,6.922,7.034,2150000.0
2005-04-28 13:00:00,7.033,7.068,6.898,6.947,1800000.0
2005-04-28 13:05:00,6.913,7.088,6.913,6.942,1800000.0
2005-04-28 13:10:00,6.931,7.087,6.928,7.052,1750000.0
2005-04-28 13:15:00,6.99,7.092,6.929,6.962,1150000.0
2005-04-28 13:20:00,6.98,7.099,6.927,7.005,1650000.0
2005-04-28 13:25:00,7.056,7.085,6.931,7.041,1250000.0
2005-04-28 13:30:00,7.081,7.089,6.949,6.988,1300000.0
2005-04-28 13:35:00,7.005,7.1,6.94,7.044,1750000.0
2005-04-28 13:40:00,7.059,7.092,6.934,6.999,1950000.0
2005-04-28 13:45:00,6.969,7.08,6.92,7.018,1800000.0
2005-04-28 13:50:00,7.071,7.087,6.933,7.051,1200000.0
2005-04-28 13:55:00,6.985,7.071,6.932,7.054,1700000.0
2005-04-28 14:00:00,7.027,7.071,6.938,7.07,1450000.0
2005-04-28 14:05:00,7.043,7.082,6.936,6.978,1300000.0
2005-04-28 14:10:00,7.065,7.082,6.944,7.003,1300000.0
2005-04-28 14:15:00,6.965,7.116,6.938,7.061,950000.0
2005-04-28 14:20:00,6.962,7.07,6.928,7.06,2050000.0
2005-04-28 14:25:00,6.97,7.077,6.907,7.032,1850000.0
2005-04-28 14:30:00,7.002,7.076,6.923,6.95,2450000.0
2005-04-28 14:35:00,7.053,7.088,6.912,6.934,2200000.0
2005-04-28 14:40:00,6.982,7.068,6.924,7.03,2300000.0
2005-04-28 14:45:00,7.03,7.121,6.92,6.944,2000000.0
2005-04-28 14:50:00,6.982,7.096,6.928,6.992,2150000.0
2005-04-28 14:55:00,7.029,7.085,6.941,7.059,2400000.0
2005-04-28 15:00:00,6.927,7.108,6.905,6.934,2400000.0
2005-04-28 15:05:00,6.915,7.071,6.875,6.935,2250000.0
2005-04-28 15:10:00,6.956,7.116,6.902,6.94,2100000.0
2005-04-28 15:15:00,6.911,7.028,6.873,6.976,2050000.0
2005-04-28 15:20:00,6.933,7.04,6.882,7.015,1850000.0
2005-04-28 15:25:00,7.022,7.033,6.909,6.964,1900000.0
2005-04-28 15:30:00,6.979,7.028,6.852,6.853,2200000.0
2005-04-28 15:35:00,6.939,7.046,6.869,6.927,2350000.0
2005-04-28 15:40:00,6.9,7.025,6.879,7.008,2000000.0
2005-04-28 15:45:00,7.017,7.046,6.877,7.019,2100000.0
2005-04-28 15:50:00,6.944,7.045,6.871,7.037,2200000.0
2005-04-28 15:55:00,6.918,7.038,6.874,6.953,2350000.0
2005-04-28 16:00:00,6.998,7.06,6.871,6.974,2450000.0
2005-04-28 16:05:00,7.026,7.058,6.891,7.02,1900000.0
2005-04-28 16:10:00,7.002,7.065,6.846,6.917,2300000.0
2005-04-28 16:15:00,7.016,7.052,6.883,6.927,2000000.0
2005-04-28 16:20:00,7.019,7.073,6.86,7.001,2450000.0
2005-04-28 16:25:00,6.973,7.019,6.87,6.972,2150000.0
2005-04-28 16:30:00,6.888,7.029,6.86,7.029,2000000.0
2005-04-28 16:35:00,6.911,7.034,6.873,7.028,2450000.0
2005-04-28 16:40:00,6.92,7.044,6.888,6.895,1650000.0
2005-04-28 16:45:00,6.881,7.032,6.881,6.9,2300000.0
2005-04-28 16:50:00,6.93,7.074,6.895,6.937,1700000.0
2005-04-28 16:55:00,6.99,7.048,6.867,6.944,2300000.0
2005-04-28 17:00:00,7.028,7.033,6.878,6.942,2100000.0
2005-04-28 17:05:00,7.024,7.064,6.85,6.937,2300000.0
2005-04-28 17:10:00,6.968,7.017,6.87,6.985,2150000.0
2005-04-28 17:15:00,6.893,7.019,6.846,6.965,2000000.0
2005-04-28 17:20:00,6.932,7.014,6.86,6.892,2200000.0
2005-04-28 17:25:00,6.966,7.029,6.862,6.978,2300000.0
2005-04-28 17:30:00,6.854,7.035,6.827,7.004,2300000.0
2005-04-28 17:35:00,6.929,6.985,6.804,6.865,2250000.0
2005-04-28 17:40:00,6.848,6.988,6.821,6.949,2250000.0
2005-04-28 17:45:00,6.867,6.997,6.829,6.954,2250000.0
2005-04-28 17:50:00,6.958,7.053,6.84,6.978,2300000.0
2005-04-28 17:55:00,6.869,6.972,6.822,6.969,1950000.0
2005-04-28 18:00:00,6.882,6.995,6.818,6.884,2050000.0
2005-04-28 18:05:00,6.891,6.983,6.8,6.915,2100000.0
2005-04-28 18:10:00,6.866,6.956,6.825,6.944,950000.0
2005-04-28 18:15:00,6.897,6.996,6.8,6.927,2300000.0
2005-04-28 18:20:00,6.861,6.959,6.788,6.928,2150000.0
2005-04-28 18:25:00,6.865,6.961,6.787,6.933,2050000.0
2005-04-28 18:30:00,6.9,6.954,6.813,6.929,750000.0
2005-04-28 18:35:00,6.853,6.962,6.8,6.91,2250000.0
2005-04-28 18:40:00,6.916,6.967,6.799,6.885,2200000.0
2005-04-28 18:45:00,6.829,6.971,6.822,6.872,1950000.0
2005-04-28 18:50:00,6.945,6.976,6.805,6.939,2300000.0
2005-04-28 18:55:00,6.829,6.954,6.774,6.884,2000000.0
2005-04-28 19:00:00,6.863,6.943,6.784,6.887,2250000.0
2005-04-28 19:05:00,6.941,6.963,6.776,6.883,3300000.0
2005-04-28 19:10:00,6.876,6.946,6.766,6.895,3250000.0
2005-04-28 19:15:00,6.829,6.911,6.725,6.88,3400000.0
2005-04-28 19:20:00,6.818,6.918,6.738,6.848,2900000.0
2005-04-28 19:25:00,6.821,6.891,6.758,6.791,1100000.0
2005-04-28 19:30:00,6.83,6.835,6.735,6.774,300000.0
2005-04-28 19:35:00,6.762,6.876,6.754,6.806,1100000.0
2005-04-28 19:40:00,6.852,6.908,6.725,6.866,1050000.0
2005-04-28 19:50:00,6.798,6.921,6.748,6.846,1650000.0
2005-04-28 19:55:00,6.781,6.936,6.773,6.799,800000.0
2005-04-28 20:00:00,6.857,6.893,6.75,6.869,1150000.0
2005-04-28 20:05:00,6.889,6.892,6.746,6.861,1250000.0
2005-04-28 20:10:00,6.775,6.848,6.757,6.847,300000.0
2005-04-28 20:15:00,6.875,6.879,6.783,6.851,750000.0
2005-04-28 20:20:00,6.76,6.912,6.76,6.786,550000.0
2005-04-28 20:25:00,6.875,6.886,6.741,6.858,600000.0
2005-04-28 20:30:00,6.872,6.872,6.791,6.824,250000.0
2005-04-28 20:40:00,6.862,6.892,6.768,6.867,400000.0
2005-04-28 20:45:00,6.871,6.905,6.78,6.903,1250000.0
2005-04-28 20:50:00,6.863,6.863,6.764,6.803,200000.0
2005-04-28 20:55:00,6.776,6.909,6.776,6.846,500000.0
2005-04-28 21:00:00,6.871,6.871,6.787,6.822,250000.0
2005-04-28 21:10:00,6.886,6.886,6.802,6.834,200000.0
2005-04-28 21:15:00,6.84,6.939,6.747,6.77,950000.0
2005-04-28 21:20:00,6.779,6.875,6.779,6.875,200000.0
2005-04-28 21:25:00,6.84,6.937,6.839,6.846,450000.0
2005-04-28 21:30:00,6.866,6.881,6.754,6.878,600000.0
2005-04-28 21:35:00,6.844,6.928,6.801,6.89,700000.0
2005-04-28 21:40:00,6.853,6.915,6.775,6.874,1350000.0
2005-04-28 21:45:00,6.857,6.893,6.778,6.893,450000.0
2005-04-28 21:50:00,6.889,6.936,6.768,6.77,1250000.0
2005-04-28 22:00:00,6.885,6.919,6.798,6.879,950000.0
2005-04-28 22:05:00,6.873,6.873,6.773,6.813,200000.0
2005-04-28 22:10:00,6.881,6.881,6.797,6.832,250000.0
2005-04-28 22:20:00,6.89,6.895,6.803,6.829,400000.0
2005-04-28 22:25:00,6.868,6.87,6.749,6.804,400000.0
2005-04-28 22:30:00,6.829,6.88,6.787,6.798,300000.0
2005-04-28 22:40:00,6.803,6.877,6.782,6.811,650000.0
2005-04-28 22:55:00,6.867,6.889,6.798,6.835,400000.0
2005-04-28 23:00:00,6.926,6.926,6.812,6.918,400000.0
2005-04-28 23:30:00,6.915,6.915,6.85,6.859,300000.0
2005-04-29 00:00:00,6.94,7.03,6.816,6.849,500000.0
2005-04-29 00:10:00,6.922,6.97,6.79,6.79,1150000.0
2005-04-29 00:15:00,6.849,6.941,6.811,6.925,300000.0
2005-04-29 00:25:00,6.852,6.901,6.794,6.901,500000.0
2005-04-29 00:30:00,6.911,6.911,6.757,6.849,900000.0
2005-04-29 00:35:00,6.912,6.914,6.796,6.813,350000.0
2005-04-29 00:40:00,6.885,6.885,6.793,6.829,200000.0
2005-04-29 00:45:00,6.908,6.909,6.847,6.886,200000.0
2005-04-29 01:10:00,6.941,6.983,6.845,6.861,350000.0
2005-04-29 01:15:00,6.878,6.958,6.829,6.832,450000.0
2005-04-29 01:20:00,6.925,6.949,6.833,6.921,400000.0
2005-04-29 01:25:00,6.904,6.97,6.821,6.821,500000.0
2005-04-29 01:40:00,6.835,6.952,6.823,6.853,550000.0
2005-04-29 01:45:00,6.894,6.894,6.81,6.843,200000.0
2005-04-29 01:55:00,6.833,6.905,6.779,6.825,700000.0
2005-04-29 02:00:00,6.904,6.938,6.783,6.842,1550000.0
2005-04-29 02:05:00,6.79,6.93,6.79,6.908,650000.0
2005-04-29 02:10:00,6.83,6.93,6.771,6.873,1200000.0
2005-04-29 02:15:00,6.785,6.906,6.773,6.792,1300000.0
2005-04-29 02:20:00,6.882,6.893,6.761,6.893,750000.0
2005-04-29 02:25:00,6.784,6.896,6.729,6.776,500000.0
2005-04-29 02:30:00,6.781,6.909,6.737,6.801,1050000.0
2005-04-29 02:40:00,6.866,6.866,6.786,6.822,200000.0
2005-04-29 02:45:00,6.785,6.897,6.78,6.819,600000.0
2005-04-29 02:50:00,6.894,6.96,6.735,6.883,1700000.0
2005-04-29 02:55:00,6.806,6.906,6.751,6.768,2300000.0
2005-04-29 03:00:00,6.9,6.9,6.75,6.886,1250000.0
2005-04-29 03:05:00,6.771,6.901,6.76,6.784,800000.0
2005-04-29 03:10:00,6.855,6.855,6.763,6.799,200000.0
2005-04-29 03:15:00,6.879,6.886,6.718,6.778,950000.0
2005-04-29 03:20:00,6.786,6.894,6.74,6.837,1250000.0
2005-04-29 03:25:00,6.828,6.91,6.754,6.858,1000000.0
2005-04-29 03:30:00,6.781,6.926,6.759,6.864,1100000.0
2005-04-29 03:35:00,6.891,6.904,6.775,6.813,1100000.0
2005-04-29 03:40:00,6.843,6.897,6.742,6.766,1800000.0
2005-04-29 03:45:00,6.848,6.891,6.777,6.794,600000.0
2005-04-29 03:50:00,6.795,6.926,6.755,6.755,1600000.0
2005-04-29 03:55:00,6.791,6.871,6.729,6.784,1050000.0
2005-04-29 04:00:00,6.831,6.853,6.753,6.757,700000.0
2005-04-29 04:05:00,6.859,6.884,6.764,6.813,700000.0
2005-04-29 04:10:00,6.822,6.839,6.748,6.819,500000.0
2005-04-29 04:15:00,6.87,6.892,6.735,6.753,1350000.0
2005-04-29 04:20:00,6.865,6.91,6.771,6.858,700000.0
2005-04-29 04:25:00,6.894,6.953,6.766,6.906,1150000.0
2005-04-29 04:30:00,6.782,6.9,6.75,6.799,1050000.0
2005-04-29 04:40:00,6.812,6.915,6.734,6.787,1950000.0
2005-04-29 04:45:00,6.838,6.863,6.728,6.845,750000.0
2005-04-29 04:50:00,6.785,6.889,6.748,6.879,700000.0
2005-04-29 04:55:00,6.822,6.885,6.713,6.792,1850000.0
2005-04-29 05:00:00,6.8,6.887,6.753,6.882,1550000.0
2005-04-29 05:05:00,6.852,6.936,6.71,6.87,1550000.0
2005-04-29 05:10:00,6.853,6.888,6.752,6.856,600000.0
2005-04-29 05:15:00,6.759,6.84,6.736,6.775,900000.0
2005-04-29 05:20:00,6.799,6.904,6.744,6.904,500000.0
2005-04-29 05:25:00,6.813,6.912,6.767,6.859,400000.0
2005-04-29 05:30:00,6.856,6.867,6.796,6.796,300000.0
2005-04-29 05:35:00,6.845,6.893,6.756,6.845,950000.0
2005-04-29 05:45:00,6.865,6.865,6.773,6.773,300000.0
2005-04-29 05:50:00,6.907,6.92,6.778,6.799,850000.0
2005-04-29 05:55:00,6.866,6.902,6.774,6.787,1300000.0
2005-04-29 06:05:00,6.897,6.905,6.733,6.814,950000.0
2005-04-29 06:10:00,6.787,6.92,6.743,6.766,1200000.0
2005-04-29 06:15:00,6.862,6.903,6.765,6.816,1700000.0
2005-04-29 06:20:00,6.778,6.908,6.778,6.89,1750000.0
2005-04-29 06:25:00,6.842,6.875,6.777,6.875,350000.0
2005-04-29 06:30:00,6.839,6.839,6.76,6.793,200000.0
2005-04-29 06:35:00,6.879,6.909,6.754,6.906,1200000.0
2005-04-29 06:40:00,6.868,6.898,6.814,6.85,1000000.0
2005-04-29 06:45:00,6.892,6.987,6.747,6.888,1350000.0
2005-04-29 06:50:00,6.893,6.974,6.812,6.864,1200000.0
2005-04-29 06:55:00,6.881,6.917,6.78,6.899,1300000.0
2005-04-29 07:00:00,6.825,6.947,6.793,6.813,1100000.0
2005-04-29 07:05:00,6.879,6.924,6.802,6.913,1250000.0
2005-04-29 07:10:00,6.791,6.952,6.791,6.928,1100000.0
2005-04-29 07:20:00,6.933,6.933,6.824,6.824,550000.0
2005-04-29 07:25:00,6.925,6.925,6.774,6.883,800000.0
2005-04-29 07:30:00,6.837,6.94,6.785,6.785,1900000.0
2005-04-29 07:35:00,6.838,6.916,6.838,6.861,500000.0
2005-04-29 07:40:00,6.905,6.938,6.814,6.847,500000.0
2005-04-29 07:45:00,6.811,6.921,6.762,6.851,1300000.0
2005-04-29 07:50:00,6.849,6.976,6.798,6.909,1450000.0
2005-04-29 07:55:00,6.869,6.953,6.828,6.855,900000.0
2005-04-29 08:00:00,6.867,6.99,6.792,6.792,1400000.0
2005-04-29 08:05:00,6.852,6.951,6.78,6.837,2600000.0
2005-04-29 08:10:00,6.925,7.015,6.831,6.857,1700000.0
2005-04-29 08:15:00,6.967,6.967,6.817,6.889,1900000.0
2005-04-29 08:20:00,6.951,6.964,6.794,6.853,1650000.0
2005-04-29 08:25:00,6.847,6.976,6.78,6.907,1950000.0
2005-04-29 08:30:00,6.908,6.964,6.824,6.86,1200000.0
2005-04-29 08:35:00,6.909,7.003,6.791,6.816,1950000.0
2005-04-29 08:40:00,6.903,6.963,6.822,6.918,1600000.0
2005-04-29 08:45:00,6.922,6.961,6.813,6.905,2250000.0
2005-04-29 08:50:00,6.812,6.96,6.812,6.857,1850000.0
2005-04-29 08:55:00,6.956,6.981,6.824,6.929,1850000.0
2005-04-29 09:00:00,6.883,6.932,6.79,6.84,650000.0
2005-04-29 09:05:00,6.871,6.995,6.819,6.838,1600000.0
2005-04-29 09:10:00,6.953,6.983,6.859,6.861,1500000.0
2005-04-29 09:15:00,6.858,6.987,6.819,6.928,1550000.0
2005-04-29 09:20:00,6.864,6.974,6.801,6.873,1850000.0
2005-04-29 09:25:00,6.962,6.974,6.821,6.943,1500000.0
2005-04-29 09:30:00,6.861,6.981,6.826,6.929,1800000.0
2005-04-29 09:35:00,6.827,6.964,6.804,6.934,2200000.0
2005-04-29 09:40:00,6.851,6.982,6.816,6.886,1300000.0
2005-04-29 09:45:00,6.875,6.995,6.838,6.882,1550000.0
2005-04-29 09:50:00,6.871,6.99,6.827,6.946,2000000.0
2005-04-29 09:55:00,6.94,7.014,6.836,6.965,2150000.0
2005-04-29 10:00:00,6.964,7.017,6.85,6.911,2200000.0
2005-04-29 10:05:00,6.843,7.012,6.843,6.991,1550000.0
2005-04-29 10:10:00,6.975,6.99,6.816,6.977,1950000.0
2005-04-29 10:15:00,6.983,7.037,6.816,6.917,2000000.0
2005-04-29 10:20:00,6.875,6.995,6.83,6.974,2700000.0
2005-04-29 10:25:00,6.976,6.976,6.828,6.941,1700000.0
2005-04-29 10:30:00,6.882,7.003,6.82,6.943,1600000.0
2005-04-29 10:35:00,6.878,6.974,6.83,6.83,1550000.0
2005-04-29 10:40:00,6.952,6.962,6.783,6.924,2200000.0
2005-04-29 10:45:00,6.928,6.979,6.818,6.836,1800000.0
2005-04-29 10:50:00,6.935,6.997,6.822,6.928,1850000.0
2005-04-29 10:55:00,6.933,6.992,6.826,6.826,2000000.0
2005-04-29 11:00:00,6.91,7.004,6.822,6.976,1650000.0
2005-04-29 11:05:00,6.934,6.997,6.824,6.92,1650000.0
2005-04-29 11:10:00,6.821,6.978,6.803,6.946,1850000.0
2005-04-29 11:15:00,6.88,6.96,6.794,6.951,1750000.0
2005-04-29 11:20:00,6.95,6.962,6.778,6.899,1900000.0
2005-04-29 11:25:00,6.925,6.953,6.823,6.871,1750000.0
2005-04-29 11:30:00,6.945,6.966,6.821,6.924,1900000.0
2005-04-29 11:35:00,6.922,6.961,6.812,6.858,1750000.0
2005-04-29 11:40:00,6.827,6.956,6.827,6.938,1150000.0
2005-04-29 11:45:00,6.945,7.003,6.805,6.891,1650000.0
2005-04-29 11:50:00,6.816,6.989,6.816,6.923,1850000.0
2005-04-29 11:55:00,6.967,6.979,6.845,6.903,1250000.0
2005-04-29 12:00:00,6.921,6.98,6.818,6.847,1600000.0
2005-04-29 12:05:00,6.933,6.986,6.8,6.897,1600000.0
2005-04-29 12:10:00,6.947,7.007,6.862,6.896,1700000.0
2005-04-29 12:15:00,6.914,7.0,6.858,6.889,2100000.0
2005-04-29 12:20:00,6.931,7.01,6.856,6.954,2000000.0
2005-04-29 12:25:00,6.974,7.016,6.809,6.809,2450000.0
2005-04-29 12:30:00,6.856,6.988,6.818,6.818,1700000.0
2005-04-29 12:35:00,6.971,6.995,6.83,6.932,2100000.0
2005-04-29 12:40:00,6.921,7.01,6.838,6.861,1450000.0
2005-04-29 12:45:00,6.85,6.972,6.829,6.862,1850000.0
2005-04-29 12:50:00,6.906,6.974,6.833,6.891,1850000.0
2005-04-29 12:55:00,6.918,6.961,6.821,6.929,850000.0
2005-04-29 13:00:00,6.944,6.981,6.815,6.841,1750000.0
2005-04-29 13:05:00,6.829,7.017,6.817,6.878,1700000.0
2005-04-29 13:10:00,6.953,6.976,6.808,6.959,1350000.0
2005-04-29 13:15:00,6.942,6.96,6.817,6.849,1250000.0
2005-04-29 13:20:00,6.863,6.975,6.817,6.868,2050000.0
2005-04-29 13:25:00,6.861,6.964,6.793,6.902,1250000.0
2005-04-29 13:30:00,6.82,6.976,6.818,6.857,800000.0
2005-04-29 13:35:00,6.881,6.969,6.824,6.924,1350000.0
2005-04-29 13:40:00,6.925,6.967,6.823,6.883,1450000.0
2005-04-29 13:45:00,6.928,6.96,6.8,6.931,1250000.0
2005-04-29 13:50:00,6.88,6.966,6.807,6.955,2000000.0
2005-04-29 13:55:00,6.893,6.963,6.827,6.942,800000.0
2005-04-29 14:00:00,6.946,6.998,6.857,6.965,1400000.0
2005-04-29 14:05:00,6.947,7.044,6.84,6.908,1700000.0
2005-04-29 14:10:00,6.963,6.977,6.796,6.873,1300000.0
2005-04-29 14:15:00,6.866,6.974,6.788,6.939,1400000.0
2005-04-29 14:20:00,6.871,6.981,6.828,6.914,1600000.0
2005-04-29 14:25:00,6.818,6.901,6.746,6.856,1850000.0
2005-04-29 14:30:00,6.822,6.924,6.75,6.774,2300000.0
2005-04-29 14:35:00,6.871,6.921,6.736,6.777,2200000.0
2005-04-29 14:40:00,6.846,6.932,6.762,6.868,2300000.0
2005-04-29 14:45:00,6.839,6.903,6.733,6.733,2000000.0
2005-04-29 14:50:00,6.801,6.876,6.722,6.768,2150000.0
2005-04-29 14:55:00,6.807,6.903,6.728,6.893,2400000.0
2005-04-29 15:00:00,6.78,6.906,6.714,6.759,2400000.0
2005-04-29 15:05:00,6.745,6.887,6.708,6.769,2250000.0
2005-04-29 15:10:00,6.782,6.912,6.718,6.789,2200000.0
2005-04-29 15:15:00,6.715,6.871,6.711,6.821,2100000.0
2005-04-29 15:20:00,6.767,6.859,6.74,6.839,2000000.0
2005-04-29 15:25:00,6.842,6.861,6.733,6.768,1950000.0
2005-04-29 15:30:00,6.825,6.885,6.711,6.711,2200000.0
2005-04-29 15:35:00,6.785,6.87,6.706,6.827,2200000.0
2005-04-29 15:40:00,6.761,6.907,6.749,6.875,2000000.0
2005-04-29 15:45:00,6.885,6.91,6.769,6.906,2100000.0
2005-04-29 15:50:00,6.817,6.937,6.766,6.904,2200000.0
2005-04-29 15:55:00,6.753,6.93,6.741,6.842,2350000.0
2005-04-29 16:00:00,6.876,6.935,6.754,6.873,2450000.0
2005-04-29 16:05:00,6.833,6.92,6.764,6.9,2200000.0
2005-04-29 16:10:00,6.894,6.927,6.749,6.853,2300000.0
2005-04-29 16:15:00,6.915,6.93,6.776,6.903,2000000.0
2005-04-29 16:20:00,6.893,6.898,6.744,6.884,2450000.0
2005-04-29 16:25:00,6.855,6.894,6.746,6.852,1900000.0
2005-04-29 16:30:00,6.806,6.924,6.746,6.879,1950000.0
2005-04-29 16:35:00,6.782,6.896,6.732,6.868,2450000.0
2005-04-29 16:40:00,6.757,6.896,6.727,6.728,1950000.0
2005-04-29 16:45:00,6.73,6.897,6.73,6.732,2300000.0
2005-04-29 16:50:00,6.784,6.915,6.715,6.778,2150000.0
2005-04-29 16:55:00,6.835,6.927,6.736,6.767,2150000.0
2005-04-29 17:00:00,6.883,6.888,6.75,6.809,2100000.0
2005-04-29 17:05:00,6.845,6.875,6.718,6.78,2300000.0
2005-04-29 17:10:00,6.854,6.901,6.717,6.831,2150000.0
2005-04-29 17:15:00,6.755,6.919,6.711,6.85,1950000.0
2005-04-29 17:20:00,6.834,6.895,6.727,6.77,2200000.0
2005-04-29 17:25:00,6.846,6.909,6.734,6.868,2300000.0
2005-04-29 17:30:00,6.75,6.932,6.744,6.878,2300000.0
2005-04-29 17:35:00,6.82,6.886,6.731,6.772,2250000.0
2005-04-29 17:40:00,6.794,6.924,6.739,6.846,2400000.0
2005-04-29 17:45:00,6.786,6.899,6.735,6.842,2050000.0
2005-04-29 17:50:00,6.857,6.899,6.731,6.899,2300000.0
2005-04-29 17:55:00,6.808,6.91,6.763,6.884,1550000.0
2005-04-29 18:00:00,6.765,6.904,6.76,6.823,2050000.0
2005-04-29 18:05:00,6.82,6.912,6.734,6.752,2250000.0
2005-04-29 18:10:00,6.859,6.901,6.754,6.885,1750000.0
2005-04-29 18:15:00,6.808,6.967,6.768,6.874,1850000.0
2005-04-29 18:20:00,6.808,6.914,6.749,6.9,1750000.0
2005-04-29 18:25:00,6.821,6.917,6.75,6.887,2100000.0
2005-04-29 18:30:00,6.852,6.922,6.743,6.903,1950000.0
2005-04-29 18:35:00,6.815,6.906,6.753,6.861,1900000.0
2005-04-29 18:40:00,6.873,6.892,6.757,6.811,1800000.0
2005-04-29 18:45:00,6.777,6.904,6.729,6.865,1900000.0
2005-04-29 18:50:00,6.811,6.911,6.758,6.823,1450000.0
2005-04-29 18:55:00,6.787,6.91,6.729,6.846,2100000.0
2005-04-29 19:00:00,6.824,6.901,6.761,6.761,1100000.0
2005-04-29 19:05:00,6.84,6.945,6.72,6.861,3600000.0
2005-04-29 19:10:00,6.854,6.915,6.741,6.867,3150000.0
2005-04-29 19:15:00,6.809,6.921,6.758,6.86,3300000.0
2005-04-29 19:20:00,6.763,6.867,6.699,6.782,2900000.0
2005-04-29 19:25:00,6.796,6.901,6.755,6.813,1500000.0
2005-04-29 19:30:00,6.85,6.864,6.709,6.783,1600000.0
2005-04-29 19:35:00,6.82,6.868,6.704,6.77,1400000.0
2005-04-29 19:40:00,6.841,6.871,6.764,6.791,400000.0
2005-04-29 19:45:00,6.77,6.914,6.738,6.88,1100000.0
2005-04-29 19:50:00,6.845,6.875,6.753,6.807,600000.0
2005-04-29 20:00:00,6.843,6.874,6.74,6.825,700000.0
2005-04-29 20:10:00,6.835,6.835,6.735,6.775,200000.0
2005-04-29 20:50:00,6.835,6.835,6.743,6.779,200000.0
2005-04-29 21:35:00,6.845,6.845,6.762,6.794,200000.0
2005-05-01 23:35:00,6.864,6.864,6.781,6.813,200000.0
2005-05-01 23:45:00,6.854,6.854,6.72,6.827,700000.0
2005-05-01 23:50:00,6.78,6.899,6.78,6.833,800000.0
2005-05-01 23:55:00,6.845,6.845,6.753,6.789,200000.0
2005-05-02 00:00:00,6.91,6.98,6.76,6.805,400000.0
2005-05-02 00:05:00,6.85,6.85,6.682,6.798,600000.0
2005-05-02 00:10:00,6.767,6.889,6.767,6.813,350000.0
2005-05-02 00:15:00,6.892,6.892,6.769,6.872,700000.0
2005-05-02 00:20:00,6.815,6.871,6.733,6.871,700000.0
2005-05-02 00:30:00,6.855,6.862,6.772,6.813,400000.0
2005-05-02 00:40:00,6.846,6.877,6.766,6.799,400000.0
2005-05-02 00:45:00,6.851,6.884,6.751,6.856,1050000.0
2005-05-02 00:55:00,6.797,6.88,6.772,6.876,350000.0
2005-05-02 01:00:00,6.796,6.87,6.731,6.861,1400000.0
2005-05-02 01:05:00,6.805,6.87,6.754,6.846,1050000.0
2005-05-02 01:10:00,6.842,6.906,6.758,6.888,1700000.0
2005-05-02 01:15:00,6.878,6.929,6.749,6.789,1200000.0
2005-05-02 01:20:00,6.827,6.879,6.753,6.789,500000.0
2005-05-02 01:25:00,6.786,6.89,6.733,6.806,1200000.0
2005-05-02 01:30:00,6.802,6.913,6.762,6.852,700000.0
2005-05-02 01:35:00,6.845,6.858,6.746,6.831,650000.0
2005-05-02 01:40:00,6.855,6.903,6.753,6.789,1250000.0
2005-05-02 01:45:00,6.789,6.904,6.737,6.853,1300000.0
2005-05-02 01:50:00,6.804,6.876,6.728,6.81,1050000.0
2005-05-02 01:55:00,6.782,6.914,6.753,6.753,1400000.0
2005-05-02 02:00:00,6.858,6.899,6.751,6.845,1150000.0
2005-05-02 02:05:00,6.789,6.88,6.733,6.788,600000.0
2005-05-02 02:10:00,6.787,6.878,6.747,6.84,1750000.0
2005-05-02 02:15:00,6.726,6.821,6.72,6.745,650000.0
2005-05-02 02:25:00,6.724,6.78,6.706,6.706,300000.0
2005-05-02 02:30:00,6.676,6.822,6.619,6.72,1100000.0
2005-05-02 02:40:00,6.806,6.907,6.76,6.764,1050000.0
2005-05-02 02:45:00,6.774,6.827,6.68,6.742,1400000.0
2005-05-02 02:50:00,6.796,6.796,6.695,6.735,200000.0
2005-05-02 02:55:00,6.797,6.848,6.704,6.802,1150000.0
2005-05-02 03:00:00,6.712,6.855,6.712,6.841,450000.0
2005-05-02 03:05:00,6.806,6.82,6.693,6.82,400000.0
2005-05-02 03:10:00,6.695,6.808,6.685,6.808,450000.0
2005-05-02 03:15:00,6.817,6.852,6.717,6.743,1050000.0
2005-05-02 03:30:00,6.811,6.827,6.726,6.822,350000.0
2005-05-02 03:35:00,6.788,6.843,6.726,6.813,700000.0
2005-05-02 03:40:00,6.801,6.902,6.73,6.863,1300000.0
2005-05-02 03:45:00,6.805,6.819,6.74,6.819,300000.0
2005-05-02 03:50:00,6.772,6.844,6.714,6.714,1350000.0
2005-05-02 03:55:00,6.825,6.825,6.733,6.769,200000.0
2005-05-02 04:05:00,6.74,6.873,6.725,6.839,950000.0
2005-05-02 04:10:00,6.826,6.847,6.686,6.759,1150000.0
2005-05-02 04:15:00,6.78,6.836,6.688,6.752,1700000.0
2005-05-02 04:20:00,6.819,6.838,6.744,6.779,850000.0
2005-05-02 04:25:00,6.718,6.845,6.717,6.754,350000.0
2005-05-02 04:40:00,6.835,6.835,6.743,6.779,200000.0
2005-05-02 04:45:00,6.873,6.873,6.761,6.873,200000.0
2005-05-02 04:50:00,6.751,6.844,6.742,6.778,350000.0
2005-05-02 05:00:00,6.741,6.84,6.741,6.84,350000.0
2005-05-02 05:05:00,6.835,6.835,6.743,6.779,200000.0
2005-05-02 05:10:00,6.843,6.864,6.738,6.779,500000.0
2005-05-02 05:35:00,6.813,6.878,6.698,6.864,1450000.0
2005-05-02 05:40:00,6.729,6.847,6.705,6.71,1150000.0
2005-05-02 05:45:00,6.87,6.87,6.761,6.851,500000.0
2005-05-02 05:50:00,6.764,6.796,6.748,6.762,300000.0
2005-05-02 05:55:00,6.808,6.808,6.729,6.763,200000.0
2005-05-02 06:00:00,6.825,6.854,6.713,6.764,600000.0
2005-05-02 06:05:00,6.854,6.871,6.732,6.819,1000000.0
2005-05-02 06:10:00,6.821,6.825,6.734,6.764,500000.0
2005-05-02 06:15:00,6.823,6.862,6.705,6.749,700000.0
2005-05-02 06:20:00,6.825,6.86,6.723,6.815,500000.0
2005-05-02 06:25:00,6.807,6.807,6.715,6.715,400000.0
2005-05-02 06:50:00,6.825,6.825,6.751,6.789,200000.0
2005-05-02 06:55:00,6.849,6.89,6.73,6.89,1000000.0
2005-05-02 07:05:00,6.755,6.888,6.755,6.832,400000.0
2005-05-02 07:15:00,6.846,6.846,6.749,6.749,100000.0
2005-05-02 07:25:00,6.808,6.808,6.695,6.733,350000.0
2005-05-02 07:30:00,6.821,6.839,6.821,6.839,100000.0
2005-05-02 07:35:00,6.806,6.903,6.804,6.812,500000.0
2005-05-02 07:40:00,6.779,6.827,6.694,6.75,750000.0
2005-05-02 07:45:00,6.81,6.817,6.81,6.817,100000.0
2005-05-02 07:55:00,6.789,6.842,6.736,6.78,700000.0
2005-05-02 08:00:00,6.781,6.866,6.709,6.709,350000.0
2005-05-02 08:05:00,6.755,6.82,6.717,6.754,500000.0
2005-05-02 08:10:00,6.851,6.851,6.691,6.811,900000.0
2005-05-02 08:15:00,6.769,6.87,6.732,6.802,1050000.0
2005-05-02 08:20:00,6.743,6.879,6.717,6.735,1350000.0
2005-05-02 08:25:00,6.757,6.83,6.757,6.83,250000.0
2005-05-02 08:30:00,6.764,6.881,6.747,6.768,1200000.0
2005-05-02 08:35:00,6.818,6.912,6.709,6.747,1700000.0
2005-05-02 08:40:00,6.821,6.879,6.779,6.84,950000.0
2005-05-02 08:45:00,6.833,6.875,6.743,6.799,900000.0
2005-05-02 08:50:00,6.72,6.865,6.72,6.767,1500000.0
2005-05-02 08:55:00,6.774,6.858,6.739,6.818,550000.0
2005-05-02 09:00:00,6.804,6.873,6.694,6.87,2400000.0
2005-05-02 09:05:00,6.807,6.881,6.734,6.751,1200000.0
2005-05-02 09:10:00,6.826,6.879,6.714,6.86,1350000.0
2005-05-02 09:15:00,6.764,6.885,6.731,6.859,1750000.0
2005-05-02 09:25:00,6.866,6.885,6.784,6.798,350000.0
2005-05-02 09:30:00,6.822,6.858,6.718,6.825,1150000.0
2005-05-02 09:35:00,6.756,6.867,6.715,6.838,1700000.0
2005-05-02 09:40:00,6.866,6.866,6.766,6.858,300000.0
2005-05-02 09:45:00,6.761,6.863,6.711,6.762,1100000.0
2005-05-02 09:50:00,6.767,6.845,6.719,6.729,1250000.0
2005-05-02 09:55:00,6.763,6.876,6.705,6.851,1250000.0
2005-05-02 10:00:00,6.844,6.928,6.726,6.776,1450000.0
2005-05-02 10:05:00,6.737,6.867,6.737,6.867,400000.0
2005-05-02 10:10:00,6.839,6.839,6.691,6.729,850000.0
2005-05-02 10:15:00,6.869,6.935,6.738,6.879,1200000.0
2005-05-02 10:20:00,6.768,6.866,6.71,6.827,1000000.0
2005-05-02 10:25:00,6.755,6.876,6.702,6.819,2400000.0
2005-05-02 10:30:00,6.763,6.885,6.72,6.858,1500000.0
2005-05-02 10:35:00,6.77,6.885,6.73,6.852,1200000.0
2005-05-02 10:40:00,6.865,6.934,6.705,6.797,1700000.0
2005-05-02 10:45:00,6.85,6.892,6.735,6.879,1200000.0
2005-05-02 10:50:00,6.826,6.917,6.726,6.802,2250000.0
2005-05-02 10:55:00,6.85,6.918,6.752,6.813,1150000.0
2005-05-02 11:00:00,6.819,6.915,6.714,6.761,900000.0
2005-05-02 11:05:00,6.698,6.881,6.698,6.857,1400000.0
2005-05-02 11:10:00,6.766,6.882,6.748,6.881,900000.0
2005-05-02 11:15:00,6.755,6.861,6.752,6.82,750000.0
2005-05-02 11:20:00,6.853,6.897,6.755,6.769,900000.0
2005-05-02 11:25:00,6.771,6.874,6.753,6.845,900000.0
2005-05-02 11:30:00,6.872,6.878,6.707,6.839,1350000.0
2005-05-02 11:35:00,6.782,6.879,6.72,6.778,1300000.0
2005-05-02 11:40:00,6.793,6.879,6.759,6.878,750000.0
2005-05-02 11:45:00,6.761,6.857,6.73,6.854,950000.0
2005-05-02 11:50:00,6.83,6.894,6.74,6.793,1650000.0
2005-05-02 11:55:00,6.893,6.912,6.768,6.822,1250000.0
2005-05-02 12:00:00,6.779,6.873,6.774,6.849,550000.0
2005-05-02 12:05:00,6.854,6.887,6.75,6.885,1150000.0
2005-05-02 12:10:00,6.86,6.895,6.784,6.856,800000.0
2005-05-02 12:15:00,6.822,6.897,6.723,6.759,1300000.0
2005-05-02 12:20:00,6.852,6.951,6.773,6.795,900000.0
2005-05-02 12:25:00,6.88,6.891,6.766,6.841,950000.0
2005-05-02 12:30:00,6.782,6.907,6.753,6.905,1550000.0
2005-05-02 12:35:00,6.901,6.913,6.766,6.86,2100000.0
2005-05-02 12:40:00,6.835,6.882,6.758,6.79,950000.0
2005-05-02 12:45:00,6.82,6.902,6.759,6.823,750000.0
2005-05-02 12:50:00,6.828,6.901,6.771,6.866,1400000.0
2005-05-02 12:55:00,6.832,6.931,6.753,6.871,1300000.0
2005-05-02 13:00:00,6.867,6.867,6.748,6.805,500000.0
2005-05-02 13:05:00,6.889,6.904,6.734,6.786,900000.0
2005-05-02 13:10:00,6.848,6.924,6.781,6.792,500000.0
2005-05-02 13:15:00,6.757,6.907,6.736,6.786,800000.0
2005-05-02 13:20:00,6.802,6.906,6.732,6.768,1650000.0
2005-05-02 13:25:00,6.852,6.894,6.741,6.851,2150000.0
2005-05-02 13:30:00,6.886,6.886,6.753,6.799,800000.0
2005-05-02 13:35:00,6.836,6.892,6.767,6.889,800000.0
2005-05-02 13:40:00,6.848,6.905,6.75,6.86,850000.0
2005-05-02 13:45:00,6.78,6.89,6.748,6.834,800000.0
2005-05-02 13:50:00,6.81,6.896,6.753,6.886,1300000.0
2005-05-02 13:55:00,6.873,6.893,6.748,6.88,1150000.0
2005-05-02 14:00:00,6.847,6.866,6.758,6.858,700000.0
2005-05-02 14:05:00,6.808,6.933,6.768,6.862,800000.0
2005-05-02 14:10:00,6.768,6.907,6.746,6.806,1650000.0
2005-05-02 14:15:00,6.749,6.902,6.749,6.893,1400000.0
2005-05-02 14:20:00,6.783,6.908,6.745,6.877,2050000.0
2005-05-02 14:25:00,6.812,6.949,6.778,6.872,1850000.0
2005-05-02 14:30:00,6.867,6.969,6.794,6.821,2450000.0
2005-05-02 14:35:00,6.891,6.951,6.804,6.814,2200000.0
2005-05-02 14:40:00,6.869,6.923,6.774,6.891,2300000.0
2005-05-02 14:45:00,6.879,6.959,6.78,6.816,2000000.0
2005-05-02 14:50:00,6.847,6.913,6.762,6.81,2150000.0
2005-05-02 14:55:00,6.864,6.911,6.738,6.902,2400000.0
2005-05-02 15:00:00,6.783,6.918,6.729,6.764,2400000.0
2005-05-02 15:05:00,6.765,6.931,6.746,6.763,2250000.0
2005-05-02 15:10:00,6.818,6.943,6.775,6.852,2050000.0
2005-05-02 15:15:00,6.781,6.901,6.732,6.851,2200000.0
2005-05-02 15:20:00,6.794,6.892,6.742,6.871,2050000.0
2005-05-02 15:25:00,6.87,6.878,6.736,6.792,2050000.0
2005-05-02 15:30:00,6.842,6.897,6.715,6.74,2200000.0
2005-05-02 15:35:00,6.786,6.913,6.747,6.778,1900000.0
2005-05-02 15:40:00,6.767,6.887,6.738,6.855,2000000.0
2005-05-02 15:45:00,6.857,6.91,6.718,6.866,2100000.0
2005-05-02 15:50:00,6.782,6.895,6.719,6.863,2200000.0
2005-05-02 15:55:00,6.733,6.886,6.7,6.793,2350000.0
2005-05-02 16:00:00,6.851,6.909,6.728,6.833,2450000.0
2005-05-02 16:05:00,6.813,6.922,6.697,6.83,2150000.0
2005-05-02 16:10:00,6.803,6.803,6.656,6.707,2300000.0
2005-05-02 16:15:00,6.773,6.799,6.64,6.76,2200000.0
2005-05-02 16:20:00,6.802,6.836,6.641,6.76,2450000.0
2005-05-02 16:25:00,6.723,6.779,6.62,6.723,2100000.0
2005-05-02 16:30:00,6.664,6.802,6.595,6.77,2200000.0
2005-05-02 16:35:00,6.662,6.804,6.623,6.785,2450000.0
2005-05-02 16:40:00,6.757,6.813,6.654,6.654,2000000.0
2005-05-02 16:45:00,6.641,6.806,6.641,6.67,2300000.0
2005-05-02 16:50:00,6.761,6.834,6.665,6.698,1900000.0
2005-05-02 16:55:00,6.76,6.809,6.661,6.701,2150000.0
2005-05-02 17:00:00,6.793,6.793,6.645,6.711,1600000.0
2005-05-02 17:05:00,6.762,6.809,6.639,6.695,2200000.0
2005-05-02 17:10:00,6.758,6.794,6.643,6.753,2150000.0
2005-05-02 17:15:00,6.678,6.79,6.642,6.758,2050000.0
2005-05-02 17:20:00,6.725,6.789,6.651,6.681,1650000.0
2005-05-02 17:25:00,6.775,6.818,6.644,6.803,2300000.0
2005-05-02 17:30:00,6.667,6.853,6.649,6.809,2300000.0
2005-05-02 17:35:00,6.733,6.805,6.636,6.671,2250000.0
2005-05-02 17:40:00,6.665,6.811,6.65,6.742,2250000.0
2005-05-02 17:45:00,6.694,6.819,6.673,6.754,2100000.0
2005-05-02 17:50:00,6.769,6.806,6.644,6.781,1750000.0
2005-05-02 17:55:00,6.688,6.792,6.664,6.79,1950000.0
2005-05-02 18:00:00,6.707,6.814,6.644,6.712,2050000.0
2005-05-02 18:05:00,6.731,6.837,6.668,6.791,2150000.0
2005-05-02 18:10:00,6.74,6.805,6.654,6.771,1750000.0
2005-05-02 18:15:00,6.681,6.841,6.647,6.697,2150000.0
2005-05-02 18:20:00,6.724,6.824,6.638,6.786,1750000.0
2005-05-02 18:25:00,6.72,6.8,6.674,6.787,1650000.0
2005-05-02 18:30:00,6.756,6.809,6.648,6.792,2050000.0
2005-05-02 18:35:00,6.712,6.803,6.649,6.776,1900000.0
2005-05-02 18:40:00,6.714,6.831,6.681,6.729,1700000.0
2005-05-02 18:45:00,6.687,6.82,6.673,6.711,2450000.0
2005-05-02 18:50:00,6.655,6.82,6.655,6.686,2400000.0
2005-05-02 18:55:00,6.664,6.817,6.655,6.766,2300000.0
2005-05-02 19:00:00,6.734,6.825,6.67,6.735,2150000.0
2005-05-02 19:05:00,6.732,6.825,6.657,6.762,2650000.0
2005-05-02 19:10:00,6.832,6.835,6.634,6.694,2150000.0
2005-05-02 19:15:00,6.709,6.84,6.657,6.723,2600000.0
2005-05-02 19:20:00,6.8,6.837,6.652,6.722,2300000.0
2005-05-02 19:25:00,6.736,6.821,6.672,6.701,1850000.0
2005-05-02 19:30:00,6.818,6.842,6.691,6.809,2350000.0
2005-05-02 19:35:00,6.783,6.806,6.647,6.803,1050000.0
2005-05-02 20:00:00,6.718,6.799,6.666,6.754,800000.0
2005-05-02 20:05:00,6.762,6.854,6.689,6.739,1900000.0
2005-05-02 20:10:00,6.792,6.829,6.683,6.809,400000.0
2005-05-02 20:15:00,6.739,6.783,6.65,6.709,500000.0
2005-05-02 20:20:00,6.777,6.809,6.681,6.718,350000.0
2005-05-02 20:25:00,6.738,6.861,6.698,6.762,1250000.0
2005-05-02 20:30:00,6.785,6.785,6.677,6.715,500000.0
2005-05-02 20:35:00,6.795,6.864,6.651,6.754,1750000.0
2005-05-02 20:40:00,6.685,6.821,6.685,6.767,500000.0
2005-05-02 20:45:00,6.775,6.784,6.674,6.688,450000.0
2005-05-02 20:50:00,6.823,6.823,6.716,6.785,600000.0
2005-05-02 20:55:00,6.785,6.785,6.693,6.729,200000.0
2005-05-02 21:00:00,6.783,6.793,6.687,6.722,350000.0
2005-05-02 21:05:00,6.783,6.822,6.659,6.723,1650000.0
2005-05-02 21:20:00,6.664,6.722,6.664,6.722,150000.0
2005-05-02 21:25:00,6.77,6.805,6.683,6.719,400000.0
2005-05-02 21:30:00,6.708,6.848,6.688,6.71,1100000.0
2005-05-02 21:35:00,6.805,6.805,6.667,6.723,550000.0
2005-05-02 21:40:00,6.751,6.778,6.659,6.724,300000.0
2005-05-02 21:45:00,6.747,6.821,6.645,6.801,750000.0
2005-05-02 21:50:00,6.778,6.778,6.694,6.725,200000.0
2005-05-02 21:55:00,6.774,6.813,6.69,6.813,400000.0
2005-05-02 22:00:00,6.775,6.788,6.666,6.763,600000.0
2005-05-02 22:05:00,6.678,6.812,6.669,6.812,950000.0
2005-05-02 22:10:00,6.737,6.815,6.695,6.777,450000.0
2005-05-02 22:15:00,6.675,6.802,6.675,6.77,450000.0
2005-05-02 22:20:00,6.672,6.802,6.672,6.753,450000.0
2005-05-02 22:25:00,6.775,6.822,6.652,6.804,1150000.0
2005-05-02 22:40:00,6.756,6.815,6.671,6.727,650000.0
2005-05-02 23:25:00,6.744,6.845,6.733,6.733,400000.0
2005-05-02 23:35:00,6.794,6.794,6.711,6.743,200000.0
2005-05-02 23:45:00,6.769,6.769,6.765,6.765,100000.0
2005-05-03 00:00:00,6.84,6.92,6.683,6.719,400000.0
2005-05-03 00:30:00,6.765,6.765,6.666,6.704,200000.0
2005-05-03 00:45:00,6.755,6.772,6.726,6.726,300000.0
2005-05-03 00:50:00,6.729,6.766,6.729,6.766,200000.0
2005-05-03 00:55:00,6.758,6.825,6.7,6.704,500000.0
2005-05-03 01:00:00,6.773,6.773,6.675,6.727,500000.0
2005-05-03 01:05:00,6.765,6.794,6.665,6.791,600000.0
2005-05-03 01:10:00,6.763,6.802,6.679,6.791,650000.0
2005-05-03 01:20:00,6.773,6.841,6.682,6.71,1200000.0
2005-05-03 01:25:00,6.756,6.806,6.719,6.806,350000.0
2005-05-03 01:30:00,6.795,6.849,6.737,6.744,650000.0
2005-05-03 01:35:00,6.795,6.824,6.739,6.795,550000.0
2005-05-03 02:00:00,6.796,6.814,6.648,6.727,1500000.0
2005-05-03 02:05:00,6.776,6.805,6.709,6.805,450000.0
2005-05-03 02:10:00,6.792,6.792,6.688,6.785,250000.0
2005-05-03 02:20:00,6.759,6.829,6.693,6.779,1100000.0
2005-05-03 02:25:00,6.773,6.8,6.712,6.798,450000.0
2005-05-03 02:30:00,6.785,6.785,6.693,6.729,400000.0
2005-05-03 02:35:00,6.793,6.818,6.693,6.782,600000.0
2005-05-03 02:40:00,6.74,6.838,6.701,6.817,1150000.0
2005-05-03 02:45:00,6.758,6.835,6.691,6.784,1550000.0
2005-05-03 02:50:00,6.716,6.883,6.693,6.693,1650000.0
2005-05-03 02:55:00,6.711,6.845,6.689,6.783,1900000.0
2005-05-03 03:00:00,6.814,6.831,6.702,6.775,1000000.0
2005-05-03 03:05:00,6.785,6.808,6.678,6.78,1250000.0
2005-05-03 03:10:00,6.793,6.838,6.672,6.715,2000000.0
2005-05-03 03:15:00,6.792,6.826,6.743,6.826,400000.0
2005-05-03 03:20:00,6.754,6.837,6.702,6.795,700000.0
2005-05-03 03:25:00,6.822,6.824,6.685,6.804,1350000.0
2005-05-03 03:35:00,6.784,6.822,6.722,6.781,300000.0
2005-05-03 03:40:00,6.727,6.875,6.631,6.685,2300000.0
2005-05-03 03:45:00,6.756,6.824,6.672,6.76,1000000.0
2005-05-03 03:50:00,6.729,6.832,6.682,6.776,1100000.0
2005-05-03 03:55:00,6.759,6.816,6.634,6.722,1250000.0
2005-05-03 04:00:00,6.786,6.825,6.687,6.745,1800000.0
2005-05-03 04:05:00,6.775,6.818,6.683,6.75,750000.0
2005-05-03 04:10:00,6.798,6.813,6.649,6.767,1600000.0
2005-05-03 04:15:00,6.775,6.87,6.648,6.787,1900000.0
2005-05-03 04:20:00,6.755,6.821,6.677,6.789,900000.0
2005-05-03 04:25:00,6.795,6.836,6.67,6.782,1250000.0
2005-05-03 04:30:00,6.785,6.826,6.68,6.717,1000000.0
2005-05-03 04:35:00,6.672,6.798,6.645,6.739,850000.0
2005-05-03 04:40:00,6.726,6.807,6.654,6.751,1950000.0
2005-05-03 04:45:00,6.755,6.755,6.663,6.699,200000.0
2005-05-03 04:50:00,6.762,6.818,6.635,6.783,1550000.0
2005-05-03 04:55:00,6.692,6.787,6.669,6.722,650000.0
2005-05-03 05:00:00,6.705,6.806,6.642,6.754,1400000.0
2005-05-03 05:05:00,6.737,6.826,6.668,6.748,1600000.0
2005-05-03 05:10:00,6.752,6.827,6.65,6.676,1750000.0
2005-05-03 05:15:00,6.763,6.8,6.655,6.689,1050000.0
2005-05-03 05:20:00,6.734,6.773,6.642,6.767,700000.0
2005-05-03 05:25:00,6.754,6.792,6.62,6.691,900000.0
2005-05-03 05:35:00,6.761,6.803,6.646,6.689,650000.0
2005-05-03 05:40:00,6.783,6.8,6.766,6.766,150000.0
2005-05-03 05:45:00,6.762,6.773,6.64,6.753,700000.0
2005-05-03 05:50:00,6.703,6.763,6.635,6.682,1100000.0
2005-05-03 05:55:00,6.717,6.832,6.667,6.783,1850000.0
2005-05-03 06:05:00,6.773,6.797,6.69,6.759,900000.0
2005-05-03 06:10:00,6.677,6.795,6.663,6.712,1650000.0
2005-05-03 06:15:00,6.75,6.823,6.677,6.727,750000.0
2005-05-03 06:20:00,6.732,6.799,6.653,6.678,1000000.0
2005-05-03 06:25:00,6.756,6.798,6.654,6.68,1200000.0
2005-05-03 06:30:00,6.773,6.791,6.675,6.766,750000.0
2005-05-03 06:35:00,6.747,6.802,6.646,6.77,2250000.0
2005-05-03 06:40:00,6.77,6.813,6.673,6.673,600000.0
2005-05-03 06:45:00,6.804,6.811,6.667,6.679,1100000.0
2005-05-03 06:50:00,6.754,6.79,6.669,6.696,1400000.0
2005-05-03 06:55:00,6.756,6.784,6.636,6.732,900000.0
2005-05-03 07:00:00,6.741,6.825,6.652,6.722,1450000.0
2005-05-03 07:05:00,6.673,6.818,6.673,6.745,800000.0
2005-05-03 07:10:00,6.705,6.785,6.664,6.703,900000.0
2005-05-03 07:15:00,6.671,6.799,6.671,6.674,650000.0
2005-05-03 07:20:00,6.744,6.804,6.632,6.744,1100000.0
2005-05-03 07:25:00,6.807,6.807,6.643,6.666,1550000.0
2005-05-03 07:30:00,6.73,6.81,6.696,6.776,600000.0
2005-05-03 07:35:00,6.744,6.804,6.664,6.778,1450000.0
2005-05-03 07:40:00,6.761,6.809,6.665,6.723,1000000.0
2005-05-03 07:45:00,6.769,6.788,6.684,6.753,300000.0
2005-05-03 07:50:00,6.71,6.81,6.66,6.721,1750000.0
2005-05-03 07:55:00,6.78,6.811,6.67,6.705,1650000.0
2005-05-03 08:00:00,6.784,6.834,6.663,6.663,1950000.0
2005-05-03 08:05:00,6.714,6.863,6.665,6.706,2600000.0
2005-05-03 08:10:00,6.791,6.817,6.649,6.696,1300000.0
2005-05-03 08:15:00,6.694,6.853,6.658,6.766,1850000.0
2005-05-03 08:20:00,6.811,6.845,6.674,6.718,2050000.0
2005-05-03 08:25:00,6.695,6.813,6.688,6.782,1950000.0
2005-05-03 08:30:00,6.808,6.811,6.673,6.718,1200000.0
2005-05-03 08:35:00,6.768,6.814,6.669,6.669,1300000.0
2005-05-03 08:40:00,6.678,6.814,6.678,6.778,1350000.0
2005-05-03 08:45:00,6.79,6.825,6.638,6.747,2250000.0
2005-05-03 08:50:00,6.751,6.81,6.681,6.713,1100000.0
2005-05-03 08:55:00,6.799,6.804,6.64,6.729,1850000.0
2005-05-03 09:00:00,6.75,6.832,6.658,6.802,2350000.0
2005-05-03 09:05:00,6.731,6.83,6.659,6.688,2000000.0
2005-05-03 09:10:00,6.786,6.814,6.637,6.717,2400000.0
2005-05-03 09:15:00,6.74,6.818,6.683,6.81,1750000.0
2005-05-03 09:20:00,6.742,6.83,6.685,6.747,1750000.0
2005-05-03 09:25:00,6.802,6.819,6.655,6.791,1350000.0
2005-05-03 09:30:00,6.724,6.812,6.664,6.729,1800000.0
2005-05-03 09:35:00,6.728,6.828,6.671,6.798,1400000.0
2005-05-03 09:40:00,6.711,6.838,6.677,6.72,1650000.0
2005-05-03 09:45:00,6.711,6.783,6.632,6.707,1050000.0
2005-05-03 09:50:00,6.787,6.806,6.632,6.765,1500000.0
2005-05-03 09:55:00,6.751,6.812,6.645,6.77,2150000.0
2005-05-03 10:00:00,6.773,6.813,6.666,6.719,1300000.0
2005-05-03 10:05:00,6.724,6.809,6.641,6.792,1600000.0
2005-05-03 10:10:00,6.798,6.801,6.65,6.747,1750000.0
2005-05-03 10:15:00,6.804,6.809,6.654,6.74,2000000.0
2005-05-03 10:20:00,6.719,6.822,6.647,6.805,2300000.0
2005-05-03 10:25:00,6.713,6.851,6.667,6.782,2400000.0
2005-05-03 10:30:00,6.721,6.834,6.652,6.765,2350000.0
2005-05-03 10:35:00,6.674,6.841,6.638,6.665,2350000.0
2005-05-03 10:40:00,6.776,6.852,6.638,6.76,2600000.0
2005-05-03 10:45:00,6.754,6.817,6.614,6.644,2150000.0
2005-05-03 10:50:00,6.749,6.799,6.646,6.749,2150000.0
2005-05-03 10:55:00,6.74,6.805,6.65,6.65,1250000.0
2005-05-03 11:00:00,6.737,6.832,6.656,6.807,2200000.0
2005-05-03 11:05:00,6.677,6.839,6.649,6.784,1850000.0
2005-05-03 11:10:00,6.777,6.836,6.667,6.794,1800000.0
2005-05-03 11:15:00,6.67,6.806,6.626,6.801,2150000.0
2005-05-03 11:20:00,6.786,6.844,6.66,6.781,2300000.0
2005-05-03 11:25:00,6.724,6.845,6.67,6.748,2300000.0
2005-05-03 11:30:00,6.81,6.826,6.67,6.77,1900000.0
2005-05-03 11:35:00,6.724,6.839,6.658,6.732,1700000.0
2005-05-03 11:40:00,6.705,6.816,6.679,6.761,1500000.0
2005-05-03 11:45:00,6.703,6.814,6.632,6.707,2200000.0
2005-05-03 11:50:00,6.763,6.831,6.668,6.763,1750000.0
2005-05-03 11:55:00,6.737,6.81,6.674,6.734,1250000.0
2005-05-03 12:00:00,6.761,6.835,6.668,6.675,2150000.0
2005-05-03 12:05:00,6.773,6.811,6.681,6.732,1500000.0
2005-05-03 12:10:00,6.659,6.822,6.659,6.717,1300000.0
2005-05-03 12:15:00,6.742,6.82,6.648,6.696,1700000.0
2005-05-03 12:20:00,6.719,6.812,6.632,6.678,1300000.0
2005-05-03 12:25:00,6.8,6.852,6.65,6.689,2450000.0
2005-05-03 12:30:00,6.702,6.815,6.65,6.656,2250000.0
2005-05-03 12:35:00,6.813,6.839,6.654,6.733,1650000.0
2005-05-03 12:40:00,6.745,6.852,6.621,6.657,2400000.0
2005-05-03 12:45:00,6.723,6.839,6.663,6.707,2250000.0
2005-05-03 12:50:00,6.745,6.822,6.651,6.757,2350000.0
2005-05-03 12:55:00,6.75,6.817,6.622,6.764,1750000.0
2005-05-03 13:00:00,6.784,6.838,6.673,6.692,2200000.0
2005-05-03 13:05:00,6.651,6.843,6.651,6.699,2200000.0
2005-05-03 13:10:00,6.763,6.857,6.678,6.794,2250000.0
2005-05-03 13:15:00,6.729,6.839,6.665,6.694,2000000.0
2005-05-03 13:20:00,6.679,6.816,6.671,6.713,1550000.0
2005-05-03 13:25:00,6.795,6.817,6.661,6.771,1750000.0
2005-05-03 13:30:00,6.807,6.813,6.65,6.699,2100000.0
2005-05-03 13:35:00,6.738,6.821,6.686,6.774,1300000.0
2005-05-03 13:40:00,6.773,6.824,6.678,6.748,1550000.0
2005-05-03 13:45:00,6.754,6.831,6.685,6.801,1750000.0
2005-05-03 13:50:00,6.741,6.823,6.683,6.813,1650000.0
2005-05-03 13:55:00,6.81,6.849,6.637,6.695,1300000.0
2005-05-03 14:00:00,6.767,6.828,6.694,6.821,1450000.0
2005-05-03 14:05:00,6.809,6.898,6.689,6.758,900000.0
2005-05-03 14:10:00,6.754,6.822,6.678,6.746,1700000.0
2005-05-03 14:15:00,6.715,6.842,6.633,6.782,1800000.0
2005-05-03 14:20:00,6.711,6.818,6.661,6.807,2050000.0
2005-05-03 14:25:00,6.739,6.816,6.654,6.745,1850000.0
2005-05-03 14:30:00,6.714,6.808,6.635,6.635,2300000.0
2005-05-03 14:35:00,6.743,6.782,6.599,6.634,2200000.0
2005-05-03 14:40:00,6.716,6.783,6.643,6.738,2300000.0
2005-05-03 14:45:00,6.743,6.833,6.651,6.651,2000000.0
2005-05-03 14:50:00,6.702,6.809,6.627,6.692,2150000.0
2005-05-03 14:55:00,6.743,6.815,6.633,6.804,2400000.0
2005-05-03 15:00:00,6.682,6.868,6.657,6.697,2400000.0
2005-05-03 15:05:00,6.685,6.833,6.621,6.682,2250000.0
2005-05-03 15:10:00,6.711,6.839,6.652,6.723,2050000.0
2005-05-03 15:15:00,6.639,6.825,6.639,6.781,2000000.0
2005-05-03 15:20:00,6.739,6.841,6.713,6.823,1850000.0
2005-05-03 15:25:00,6.82,6.839,6.694,6.707,2100000.0
2005-05-03 15:30:00,6.793,6.842,6.669,6.669,2200000.0
2005-05-03 15:35:00,6.739,6.84,6.703,6.715,2050000.0
2005-05-03 15:40:00,6.706,6.844,6.67,6.807,2000000.0
2005-05-03 15:45:00,6.716,6.852,6.661,6.809,1650000.0
2005-05-03 15:50:00,6.73,6.851,6.679,6.81,2200000.0
2005-05-03 15:55:00,6.676,6.833,6.661,6.742,2350000.0
2005-05-03 16:00:00,6.791,6.826,6.663,6.774,2450000.0
2005-05-03 16:05:00,6.807,6.838,6.671,6.808,2150000.0
2005-05-03 16:10:00,6.791,6.858,6.664,6.75,2300000.0
2005-05-03 16:15:00,6.804,6.861,6.639,6.793,2050000.0
2005-05-03 16:20:00,6.82,6.85,6.662,6.827,2450000.0
2005-05-03 16:25:00,6.784,6.832,6.683,6.7,1800000.0
2005-05-03 16:30:00,6.706,6.831,6.676,6.831,2150000.0
2005-05-03 16:35:00,6.739,6.869,6.69,6.814,2450000.0
2005-05-03 16:40:00,6.726,6.842,6.695,6.697,1950000.0
2005-05-03 16:45:00,6.689,6.843,6.675,6.709,2300000.0
2005-05-03 16:50:00,6.77,6.854,6.695,6.716,2100000.0
2005-05-03 16:55:00,6.805,6.867,6.676,6.735,2400000.0
2005-05-03 17:00:00,6.788,6.838,6.696,6.761,1600000.0
2005-05-03 17:05:00,6.824,6.833,6.659,6.743,2050000.0
2005-05-03 17:10:00,6.788,6.853,6.674,6.791,2150000.0
2005-05-03 17:15:00,6.708,6.821,6.668,6.794,2150000.0
2005-05-03 17:20:00,6.784,6.851,6.676,6.741,2200000.0
2005-05-03 17:25:00,6.814,6.843,6.703,6.824,2300000.0
2005-05-03 17:30:00,6.792,6.843,6.708,6.838,1450000.0
2005-05-03 17:35:00,6.788,6.849,6.683,6.735,2250000.0
2005-05-03 17:40:00,6.732,6.87,6.69,6.797,1850000.0
2005-05-03 17:45:00,6.73,6.847,6.69,6.813,2000000.0
2005-05-03 17:50:00,6.831,6.86,6.691,6.836,2300000.0
2005-05-03 17:55:00,6.705,6.833,6.682,6.827,1600000.0
2005-05-03 18:00:00,6.748,6.859,6.709,6.774,2050000.0
2005-05-03 18:05:00,6.75,6.834,6.665,6.696,2400000.0
2005-05-03 18:10:00,6.793,6.825,6.694,6.792,2200000.0
2005-05-03 18:15:00,6.747,6.847,6.668,6.762,2250000.0
2005-05-03 18:20:00,6.704,6.857,6.642,6.825,1750000.0
2005-05-03 18:25:00,6.762,6.848,6.718,6.848,1850000.0
2005-05-03 18:30:00,6.799,6.851,6.665,6.823,2150000.0
2005-05-03 18:35:00,6.756,6.867,6.703,6.824,2250000.0
2005-05-03 18:40:00,6.799,6.833,6.686,6.763,2200000.0
2005-05-03 18:45:00,6.734,6.85,6.694,6.805,1750000.0
2005-05-03 18:50:00,6.802,6.848,6.712,6.804,1950000.0
2005-05-03 18:55:00,6.717,6.85,6.68,6.773,2100000.0
2005-05-03 19:00:00,6.756,6.829,6.687,6.798,1750000.0
2005-05-03 19:05:00,6.776,6.837,6.656,6.741,2100000.0
2005-05-03 19:10:00,6.792,6.825,6.663,6.798,2450000.0
2005-05-03 19:15:00,6.766,6.828,6.667,6.811,2200000.0
2005-05-03 19:20:00,6.773,6.832,6.677,6.788,2100000.0
2005-05-03 19:25:00,6.817,6.837,6.705,6.744,1150000.0
2005-05-03 19:30:00,6.842,6.842,6.713,6.739,500000.0
2005-05-03 19:35:00,6.819,6.819,6.69,6.727,900000.0
2005-05-03 19:40:00,6.775,6.775,6.683,6.719,200000.0
2005-05-03 19:45:00,6.785,6.785,6.676,6.72,450000.0
2005-05-03 20:00:00,6.8,6.836,6.66,6.66,1250000.0
2005-05-03 20:05:00,6.799,6.875,6.696,6.701,1600000.0
2005-05-03 20:10:00,6.788,6.846,6.688,6.815,1750000.0
2005-05-03 20:15:00,6.833,6.876,6.721,6.779,1450000.0
2005-05-03 20:20:00,6.742,6.817,6.668,6.722,2500000.0
2005-05-03 20:25:00,6.785,6.785,6.676,6.718,650000.0
2005-05-03 20:30:00,6.811,6.817,6.687,6.786,1200000.0
2005-05-03 20:35:00,6.804,6.828,6.717,6.828,300000.0
2005-05-03 20:40:00,6.768,6.775,6.679,6.77,650000.0
2005-05-03 20:45:00,6.734,6.88,6.723,6.842,650000.0
2005-05-03 20:50:00,6.785,6.844,6.681,6.7,1400000.0
2005-05-03 20:55:00,6.689,6.912,6.689,6.764,2350000.0
2005-05-03 21:00:00,6.802,6.849,6.697,6.815,1200000.0
2005-05-03 21:05:00,6.818,6.843,6.709,6.811,1050000.0
2005-05-03 21:10:00,6.718,6.836,6.696,6.696,500000.0
2005-05-03 21:15:00,6.843,6.866,6.7,6.807,1450000.0
2005-05-03 21:20:00,6.812,6.857,6.704,6.798,1100000.0
2005-05-03 21:25:00,6.823,6.913,6.691,6.727,1750000.0
2005-05-03 21:30:00,6.802,6.842,6.708,6.783,1000000.0
2005-05-03 21:35:00,6.839,6.878,6.747,6.807,800000.0
2005-05-03 21:40:00,6.837,6.88,6.699,6.707,1050000.0
2005-05-03 21:45:00,6.83,6.887,6.749,6.838,850000.0
2005-05-03 21:50:00,6.825,6.871,6.733,6.79,650000.0
2005-05-03 21:55:00,6.826,6.826,6.721,6.816,650000.0
2005-05-03 22:00:00,6.754,6.875,6.752,6.873,700000.0
2005-05-03 22:05:00,6.859,6.865,6.729,6.865,750000.0
2005-05-03 22:10:00,6.837,6.922,6.753,6.83,1300000.0
2005-05-03 22:15:00,6.829,6.886,6.73,6.789,650000.0
2005-05-03 22:35:00,6.825,6.84,6.733,6.824,350000.0
2005-05-03 22:40:00,6.768,6.836,6.766,6.814,250000.0
2005-05-03 22:45:00,6.815,6.815,6.723,6.759,200000.0
2005-05-03 22:55:00,6.835,6.835,6.743,6.779,200000.0
2005-05-03 23:00:00,6.842,6.854,6.716,6.851,700000.0
2005-05-03 23:05:00,6.739,6.871,6.738,6.779,350000.0
2005-05-03 23:15:00,6.834,6.834,6.751,6.784,200000.0
2005-05-03 23:40:00,6.845,6.845,6.761,6.793,200000.0
2005-05-04 00:00:00,6.89,7.03,6.87,7.0,400000.0
2005-05-04 00:05:00,6.768,6.845,6.768,6.845,400000.0
2005-05-04 00:45:00,6.845,6.872,6.761,6.826,500000.0
2005-05-04 00:50:00,6.845,6.845,6.762,6.794,200000.0
2005-05-04 01:05:00,6.825,6.825,6.733,6.769,200000.0
2005-05-04 01:45:00,6.704,6.854,6.698,6.854,500000.0
2005-05-04 01:50:00,6.825,6.825,6.733,6.769,200000.0
2005-05-04 02:00:00,6.825,6.882,6.702,6.769,900000.0
2005-05-04 02:05:00,6.805,6.908,6.734,6.799,2600000.0
2005-05-04 02:10:00,6.828,6.886,6.697,6.812,2050000.0
2005-05-04 02:15:00,6.785,6.906,6.724,6.766,1700000.0
2005-05-04 02:20:00,6.835,6.865,6.743,6.865,600000.0
2005-05-04 02:25:00,6.756,6.877,6.756,6.802,400000.0
2005-05-04 02:30:00,6.738,6.906,6.709,6.796,1000000.0
2005-05-04 02:35:00,6.769,6.882,6.749,6.749,900000.0
2005-05-04 02:45:00,6.835,6.835,6.743,6.779,200000.0
2005-05-04 02:50:00,6.792,6.872,6.726,6.786,350000.0
2005-05-04 02:55:00,6.747,6.864,6.747,6.833,600000.0
2005-05-04 03:10:00,6.806,6.811,6.711,6.722,700000.0
2005-05-04 03:15:00,6.824,6.873,6.754,6.754,500000.0
2005-05-04 03:20:00,6.827,6.898,6.741,6.793,500000.0
2005-05-04 03:25:00,6.824,6.877,6.75,6.825,500000.0
2005-05-04 03:35:00,6.895,6.928,6.757,6.856,2400000.0
2005-05-04 03:40:00,6.828,6.852,6.745,6.784,1000000.0
2005-05-04 03:45:00,6.725,6.886,6.713,6.829,1800000.0
2005-05-04 03:50:00,6.794,6.854,6.743,6.759,650000.0
2005-05-04 03:55:00,6.847,6.875,6.732,6.788,1250000.0
2005-05-04 04:00:00,6.852,6.876,6.754,6.805,800000.0
2005-05-04 04:05:00,6.845,6.845,6.746,6.789,450000.0
2005-05-04 04:10:00,6.786,6.892,6.735,6.852,1050000.0
2005-05-04 04:15:00,6.827,6.864,6.771,6.864,1150000.0
2005-05-04 04:20:00,6.845,6.845,6.753,6.789,200000.0
2005-05-04 04:25:00,6.844,6.882,6.731,6.764,1050000.0
2005-05-04 04:30:00,6.846,6.865,6.755,6.851,550000.0
2005-05-04 04:35:00,6.909,6.909,6.774,6.85,950000.0
2005-05-04 04:40:00,6.818,6.889,6.763,6.837,1150000.0
2005-05-04 04:45:00,6.887,6.887,6.72,6.727,550000.0
2005-05-04 04:50:00,6.857,6.929,6.741,6.828,1250000.0
2005-05-04 04:55:00,6.774,6.876,6.774,6.876,500000.0
2005-05-04 05:00:00,6.804,6.903,6.765,6.801,1600000.0
2005-05-04 05:05:00,6.791,6.903,6.784,6.865,700000.0
2005-05-04 05:10:00,6.847,6.903,6.763,6.896,500000.0
2005-05-04 05:15:00,6.856,6.893,6.768,6.854,1350000.0
2005-05-04 05:20:00,6.844,6.898,6.737,6.898,1250000.0
2005-05-04 05:25:00,6.883,6.912,6.755,6.755,1100000.0
2005-05-04 05:30:00,6.844,6.904,6.788,6.847,900000.0
2005-05-04 05:35:00,6.786,6.911,6.78,6.874,900000.0
2005-05-04 05:40:00,6.869,6.869,6.763,6.763,250000.0
2005-05-04 05:45:00,6.792,6.877,6.74,6.772,950000.0
2005-05-04 05:50:00,6.854,6.926,6.747,6.844,1150000.0
2005-05-04 05:55:00,6.887,6.887,6.778,6.868,550000.0
2005-05-04 06:00:00,6.913,6.913,6.786,6.824,400000.0
2005-05-04 06:05:00,6.866,6.866,6.786,6.857,200000.0
2005-05-04 06:10:00,6.823,6.911,6.772,6.801,1100000.0
2005-05-04 06:25:00,6.886,6.889,6.769,6.769,450000.0
2005-05-04 06:30:00,6.797,6.852,6.75,6.776,800000.0
2005-05-04 06:35:00,6.903,6.903,6.77,6.802,400000.0
2005-05-04 06:40:00,6.814,6.91,6.79,6.818,700000.0
2005-05-04 06:45:00,6.852,6.885,6.746,6.792,350000.0
2005-05-04 06:50:00,6.829,6.856,6.789,6.845,350000.0
2005-05-04 06:55:00,6.851,6.901,6.767,6.802,950000.0
2005-05-04 07:00:00,6.889,6.891,6.742,6.786,800000.0
2005-05-04 07:10:00,6.839,6.869,6.707,6.869,600000.0
2005-05-04 07:15:00,6.778,6.908,6.778,6.86,1050000.0
2005-05-04 07:20:00,6.831,6.859,6.746,6.855,400000.0
2005-05-04 07:25:00,6.888,6.899,6.784,6.824,600000.0
2005-05-04 07:30:00,6.872,6.918,6.756,6.856,1800000.0
2005-05-04 07:35:00,6.805,6.866,6.752,6.838,1250000.0
2005-05-04 07:40:00,6.789,6.862,6.701,6.797,1450000.0
2005-05-04 07:45:00,6.783,6.876,6.74,6.85,800000.0
2005-05-04 07:50:00,6.794,6.881,6.724,6.807,1200000.0
2005-05-04 07:55:00,6.765,6.861,6.719,6.765,1000000.0
2005-05-04 08:00:00,6.799,6.882,6.718,6.718,650000.0
2005-05-04 08:05:00,6.751,6.858,6.735,6.84,900000.0
2005-05-04 08:10:00,6.823,6.851,6.709,6.787,1150000.0
2005-05-04 08:20:00,6.839,6.906,6.738,6.763,1650000.0
2005-05-04 08:25:00,6.714,6.866,6.714,6.809,1950000.0
2005-05-04 08:30:00,6.829,6.886,6.74,6.766,1100000.0
2005-05-04 08:35:00,6.799,6.835,6.74,6.795,250000.0
2005-05-04 08:40:00,6.814,6.876,6.73,6.73,600000.0
2005-05-04 08:45:00,6.833,6.88,6.703,6.818,1800000.0
2005-05-04 08:50:00,6.834,6.873,6.73,6.732,1100000.0
2005-05-04 08:55:00,6.834,6.876,6.699,6.799,1600000.0
2005-05-04 09:00:00,6.809,6.909,6.684,6.838,2200000.0
2005-05-04 09:05:00,6.781,6.842,6.696,6.696,1700000.0
2005-05-04 09:10:00,6.801,6.883,6.669,6.782,1850000.0
2005-05-04 09:15:00,6.789,6.883,6.748,6.86,1550000.0
2005-05-04 09:20:00,6.793,6.874,6.692,6.787,1550000.0
2005-05-04 09:25:00,6.869,6.875,6.719,6.801,1450000.0
2005-05-04 09:30:00,6.731,6.881,6.666,6.881,1100000.0
2005-05-04 09:35:00,6.734,6.922,6.712,6.862,2200000.0
2005-05-04 09:40:00,6.727,6.887,6.653,6.755,1300000.0
2005-05-04 09:45:00,6.733,6.856,6.7,6.77,1250000.0
2005-05-04 09:50:00,6.858,6.862,6.702,6.862,1150000.0
2005-05-04 09:55:00,6.828,6.865,6.685,6.817,1650000.0
2005-05-04 10:00:00,6.803,6.803,6.667,6.699,950000.0
2005-05-04 10:05:00,6.713,6.925,6.713,6.885,1150000.0
2005-05-04 10:10:00,6.848,6.915,6.735,6.767,1900000.0
2005-05-04 10:15:00,6.87,6.87,6.649,6.815,2000000.0
2005-05-04 10:20:00,6.827,6.872,6.701,6.838,2150000.0
2005-05-04 10:25:00,6.727,6.876,6.703,6.766,1050000.0
2005-05-04 10:30:00,6.794,6.858,6.697,6.792,1250000.0
2005-05-04 10:35:00,6.712,6.862,6.698,6.698,1450000.0
2005-05-04 10:40:00,6.791,6.885,6.713,6.847,1650000.0
2005-05-04 10:45:00,6.854,6.922,6.729,6.742,1750000.0
2005-05-04 10:50:00,6.829,6.886,6.735,6.845,2650000.0
2005-05-04 10:55:00,6.84,6.89,6.731,6.751,2050000.0
2005-05-04 11:00:00,6.796,6.89,6.721,6.881,1700000.0
2005-05-04 11:05:00,6.852,6.909,6.723,6.85,1650000.0
2005-05-04 11:10:00,6.866,6.925,6.745,6.869,1800000.0
2005-05-04 11:15:00,6.768,6.9,6.759,6.9,1650000.0
2005-05-04 11:20:00,6.846,6.911,6.738,6.859,1350000.0
2005-05-04 11:25:00,6.868,6.894,6.723,6.799,1750000.0
2005-05-04 11:30:00,6.889,6.926,6.751,6.837,1400000.0
2005-05-04 11:35:00,6.776,6.88,6.728,6.783,1150000.0
2005-05-04 11:40:00,6.799,6.9,6.742,6.843,1900000.0
2005-05-04 11:45:00,6.82,6.889,6.734,6.813,1250000.0
2005-05-04 11:50:00,6.833,6.884,6.726,6.825,1800000.0
2005-05-04 11:55:00,6.871,6.887,6.755,6.883,800000.0
2005-05-04 12:00:00,6.844,6.923,6.755,6.829,1800000.0
2005-05-04 12:05:00,6.846,6.91,6.741,6.796,1950000.0
2005-05-04 12:10:00,6.846,6.881,6.73,6.757,1300000.0
2005-05-04 12:15:00,6.792,6.887,6.732,6.768,1650000.0
2005-05-04 12:20:00,6.794,6.89,6.719,6.842,2000000.0
2005-05-04 12:25:00,6.857,6.88,6.739,6.801,1500000.0
2005-05-04 12:30:00,6.767,6.881,6.736,6.741,2050000.0
2005-05-04 12:35:00,6.866,6.884,6.733,6.832,1150000.0
2005-05-04 12:40:00,6.831,6.876,6.741,6.771,1500000.0
2005-05-04 12:45:00,6.79,6.878,6.732,6.767,1700000.0
2005-05-04 12:50:00,6.807,6.9,6.743,6.801,1850000.0
2005-05-04 12:55:00,6.839,6.873,6.702,6.826,1700000.0
2005-05-04 13:00:00,6.727,6.86,6.716,6.749,1700000.0
2005-05-04 13:05:00,6.855,6.873,6.709,6.757,1400000.0
2005-05-04 13:10:00,6.829,6.918,6.748,6.868,1800000.0
2005-05-04 13:15:00,6.855,6.885,6.742,6.769,1200000.0
2005-05-04 13:20:00,6.743,6.879,6.741,6.778,800000.0
2005-05-04 13:25:00,6.782,6.879,6.714,6.832,850000.0
2005-05-04 13:30:00,6.867,6.903,6.715,6.781,1650000.0
2005-05-04 13:35:00,6.814,6.881,6.752,6.832,1250000.0
2005-05-04 13:40:00,6.768,6.878,6.722,6.787,1600000.0
2005-05-04 13:45:00,6.769,6.905,6.738,6.841,2150000.0
2005-05-04 13:50:00,6.782,6.889,6.728,6.784,1600000.0
2005-05-04 13:55:00,6.817,6.878,6.726,6.789,1550000.0
2005-05-04 14:00:00,6.803,6.863,6.736,6.861,1100000.0
2005-05-04 14:05:00,6.829,6.935,6.729,6.798,1700000.0
2005-05-04 14:10:00,6.853,6.866,6.729,6.776,1300000.0
2005-05-04 14:15:00,6.755,6.876,6.69,6.836,1800000.0
2005-05-04 14:20:00,6.752,6.871,6.73,6.87,2050000.0
2005-05-04 14:25:00,6.795,6.878,6.725,6.843,1850000.0
2005-05-04 14:30:00,6.826,6.912,6.754,6.782,2200000.0
2005-05-04 14:35:00,6.858,6.893,6.714,6.756,2200000.0
2005-05-04 14:40:00,6.812,6.886,6.732,6.83,2300000.0
2005-05-04 14:45:00,6.853,6.937,6.769,6.778,2000000.0
2005-05-04 14:50:00,6.809,6.948,6.758,6.815,2150000.0
2005-05-04 14:55:00,6.864,6.94,6.748,6.911,2400000.0
2005-05-04 15:00:00,6.801,6.926,6.766,6.8,2400000.0
2005-05-04 15:05:00,6.783,6.957,6.747,6.773,2250000.0
2005-05-04 15:10:00,6.784,6.929,6.764,6.825,2050000.0
2005-05-04 15:15:00,6.782,6.904,6.766,6.869,1900000.0
2005-05-04 15:20:00,6.819,6.914,6.795,6.884,2100000.0
2005-05-04 15:25:00,6.895,6.923,6.738,6.816,2100000.0
2005-05-04 15:30:00,6.874,6.906,6.747,6.747,2200000.0
2005-05-04 15:35:00,6.818,6.928,6.734,6.81,1950000.0
2005-05-04 15:40:00,6.772,6.909,6.758,6.888,1600000.0
2005-05-04 15:45:00,6.889,6.908,6.747,6.908,2100000.0
2005-05-04 15:50:00,6.788,6.923,6.767,6.889,2200000.0
2005-05-04 15:55:00,6.769,6.924,6.764,6.825,2350000.0
2005-05-04 16:00:00,6.867,6.929,6.728,6.841,2450000.0
2005-05-04 16:05:00,6.889,6.9,6.751,6.878,2200000.0
2005-05-04 16:10:00,6.871,6.919,6.74,6.818,2300000.0
2005-05-04 16:15:00,6.878,6.9,6.713,6.784,1950000.0
2005-05-04 16:20:00,6.895,6.895,6.745,6.883,2450000.0
2005-05-04 16:25:00,6.851,6.901,6.72,6.857,2150000.0
2005-05-04 16:30:00,6.792,6.906,6.755,6.897,1700000.0
2005-05-04 16:35:00,6.8,6.943,6.754,6.884,2450000.0
2005-05-04 16:40:00,6.758,6.912,6.758,6.76,2000000.0
2005-05-04 16:45:00,6.759,6.908,6.759,6.775,1800000.0
2005-05-04 16:50:00,6.798,6.931,6.764,6.78,2200000.0
2005-05-04 16:55:00,6.882,6.905,6.771,6.803,2150000.0
2005-05-04 17:00:00,6.869,6.921,6.778,6.84,1600000.0
2005-05-04 17:05:00,6.898,6.913,6.749,6.809,2050000.0
2005-05-04 17:10:00,6.868,6.904,6.742,6.882,1600000.0
2005-05-04 17:15:00,6.781,6.934,6.752,6.881,1600000.0
2005-05-04 17:20:00,6.843,6.903,6.762,6.786,1800000.0
2005-05-04 17:25:00,6.871,6.906,6.769,6.887,2300000.0
2005-05-04 17:30:00,6.775,6.953,6.775,6.93,2300000.0
2005-05-04 17:35:00,6.858,6.916,6.746,6.8,2250000.0
2005-05-04 17:40:00,6.807,6.949,6.768,6.867,2100000.0
2005-05-04 17:45:00,6.828,6.963,6.751,6.871,1950000.0
2005-05-04 17:50:00,6.873,6.9,6.729,6.9,2300000.0
2005-05-04 17:55:00,6.807,6.903,6.753,6.84,1600000.0
2005-05-04 18:00:00,6.771,6.904,6.738,6.805,2050000.0
2005-05-04 18:05:00,6.811,6.922,6.726,6.881,2200000.0
2005-05-04 18:10:00,6.778,6.91,6.739,6.883,1350000.0
2005-05-04 18:15:00,6.824,6.94,6.784,6.883,1650000.0
2005-05-04 18:20:00,6.809,6.902,6.755,6.819,1350000.0
2005-05-04 18:25:00,6.829,6.976,6.806,6.976,2100000.0
2005-05-04 18:30:00,6.924,6.973,6.801,6.973,2000000.0
2005-05-04 18:35:00,6.901,6.974,6.824,6.938,2250000.0
2005-05-04 18:40:00,6.832,6.975,6.828,6.896,1850000.0
2005-05-04 18:45:00,6.863,6.998,6.831,6.927,1100000.0
2005-05-04 18:50:00,6.868,6.965,6.84,6.937,1800000.0
2005-05-04 18:55:00,6.906,7.016,6.82,6.901,3400000.0
2005-05-04 19:00:00,6.875,6.98,6.805,6.915,3700000.0
2005-05-04 19:05:00,6.959,7.02,6.823,6.974,3400000.0
2005-05-04 19:10:00,6.932,7.012,6.82,6.94,2800000.0
2005-05-04 19:15:00,6.933,7.005,6.825,6.974,3000000.0
2005-05-04 19:20:00,6.967,7.003,6.811,6.917,3100000.0
2005-05-04 19:25:00,6.83,6.962,6.821,6.855,2050000.0
2005-05-04 19:30:00,6.916,6.978,6.815,6.875,1350000.0
2005-05-04 19:35:00,6.919,6.97,6.839,6.955,850000.0
2005-05-04 19:40:00,6.831,6.944,6.799,6.823,1000000.0
2005-05-04 20:00:00,6.88,6.987,6.833,6.946,1400000.0
2005-05-04 20:10:00,6.913,6.913,6.813,6.853,200000.0
2005-05-04 20:30:00,6.905,6.905,6.805,6.844,200000.0
2005-05-04 21:25:00,6.916,6.916,6.837,6.872,200000.0
2005-05-04 21:30:00,6.922,6.957,6.82,6.921,400000.0
2005-05-04 21:35:00,6.949,6.949,6.81,6.836,350000.0
2005-05-04 21:40:00,6.837,6.933,6.837,6.881,200000.0
2005-05-04 21:45:00,6.928,6.928,6.827,6.836,400000.0
2005-05-04 21:50:00,6.935,6.935,6.852,6.884,200000.0
2005-05-04 22:15:00,6.954,6.954,6.883,6.934,250000.0
2005-05-04 22:30:00,6.905,6.911,6.875,6.875,200000.0
2005-05-04 22:35:00,6.952,6.955,6.867,6.931,250000.0
2005-05-04 22:45:00,6.953,6.953,6.87,6.903,200000.0
2005-05-04 23:15:00,6.933,6.933,6.931,6.931,100000.0
2005-05-04 23:30:00,6.984,6.984,6.933,6.937,300000.0
2005-05-04 23:35:00,6.936,6.936,6.831,6.879,250000.0
2005-05-04 23:40:00,6.896,7.014,6.879,6.966,1500000.0
2005-05-04 23:45:00,6.954,6.96,6.871,6.918,650000.0
2005-05-04 23:50:00,6.909,6.909,6.909,6.909,100000.0
2005-05-04 23:55:00,6.965,6.965,6.873,6.909,200000.0
2005-05-05 00:00:00,7.01,7.1,6.868,6.884,700000.0
2005-05-05 00:10:00,6.992,7.024,6.863,6.928,650000.0
2005-05-05 00:15:00,6.974,6.994,6.866,6.906,400000.0
2005-05-05 00:20:00,6.951,7.011,6.931,6.931,500000.0
2005-05-05 00:30:00,6.928,7.005,6.884,6.919,400000.0
2005-05-05 00:35:00,7.002,7.002,6.867,6.876,500000.0
2005-05-05 00:40:00,6.951,6.951,6.877,6.877,100000.0
2005-05-05 00:50:00,6.91,6.96,6.867,6.901,250000.0
2005-05-05 01:05:00,6.937,6.989,6.922,6.961,350000.0
2005-05-05 01:10:00,7.0,7.011,6.922,7.002,350000.0
2005-05-05 01:35:00,6.964,6.996,6.878,6.996,450000.0
2005-05-05 01:45:00,6.953,6.953,6.848,6.885,200000.0
2005-05-05 01:50:00,6.954,6.954,6.871,6.903,200000.0
2005-05-05 02:00:00,6.945,6.987,6.829,6.884,1050000.0
2005-05-05 02:05:00,6.981,6.996,6.837,6.862,2000000.0
2005-05-05 02:10:00,6.823,6.993,6.823,6.87,850000.0
2005-05-05 02:25:00,6.864,6.98,6.864,6.978,350000.0
2005-05-05 02:30:00,6.896,6.953,6.83,6.928,600000.0
2005-05-05 02:35:00,6.83,6.962,6.83,6.907,1200000.0
2005-05-05 02:40:00,6.943,6.986,6.837,6.927,700000.0
2005-05-05 02:45:00,6.955,6.988,6.823,6.876,650000.0
2005-05-05 02:50:00,6.924,6.924,6.919,6.919,100000.0
2005-05-05 02:55:00,6.856,7.013,6.791,6.955,1400000.0
2005-05-05 03:00:00,6.907,6.989,6.85,6.94,900000.0
2005-05-05 03:05:00,6.89,7.009,6.84,6.964,1150000.0
2005-05-05 03:20:00,6.89,7.004,6.824,6.887,1150000.0
2005-05-05 03:25:00,6.866,6.971,6.861,6.898,700000.0
2005-05-05 03:30:00,6.959,6.999,6.824,6.962,2150000.0
2005-05-05 03:35:00,6.994,6.994,6.876,6.967,800000.0
2005-05-05 03:50:00,6.916,6.999,6.843,6.932,350000.0
2005-05-05 04:00:00,6.949,6.974,6.808,6.947,1200000.0
2005-05-05 04:05:00,6.881,7.016,6.845,6.901,1800000.0
2005-05-05 04:10:00,6.991,6.991,6.852,6.852,750000.0
2005-05-05 04:15:00,6.941,7.011,6.87,6.87,300000.0
2005-05-05 04:20:00,6.915,6.978,6.853,6.978,1800000.0
2005-05-05 04:25:00,6.965,7.003,6.873,6.93,800000.0
2005-05-05 04:30:00,6.911,6.988,6.862,6.961,500000.0
2005-05-05 04:35:00,6.922,6.962,6.86,6.882,350000.0
2005-05-05 04:40:00,6.931,6.997,6.852,6.907,650000.0
2005-05-05 04:45:00,6.875,7.013,6.852,6.958,1000000.0
2005-05-05 04:50:00,6.965,6.965,6.873,6.909,200000.0
2005-05-05 04:55:00,6.897,6.976,6.856,6.919,1300000.0
2005-05-05 05:00:00,6.928,6.999,6.903,6.981,500000.0
2005-05-05 05:05:00,6.968,7.019,6.823,6.917,1100000.0
2005-05-05 05:10:00,6.914,7.003,6.851,6.877,1000000.0
2005-05-05 05:15:00,6.957,6.972,6.844,6.972,600000.0
2005-05-05 05:20:00,6.98,7.014,6.871,6.932,1100000.0
2005-05-05 05:25:00,6.928,6.986,6.843,6.986,450000.0
2005-05-05 05:30:00,6.964,7.004,6.923,6.957,450000.0
2005-05-05 05:35:00,6.968,6.977,6.877,6.976,500000.0
2005-05-05 05:40:00,6.949,6.984,6.846,6.977,1150000.0
2005-05-05 05:45:00,6.949,7.003,6.86,6.909,650000.0
2005-05-05 06:00:00,6.951,7.023,6.863,6.914,800000.0
2005-05-05 06:05:00,6.869,7.02,6.851,6.958,1050000.0
2005-05-05 06:10:00,6.967,6.973,6.868,6.906,800000.0
2005-05-05 06:15:00,6.891,6.981,6.86,6.887,1000000.0
2005-05-05 06:20:00,6.905,6.997,6.905,6.941,950000.0
2005-05-05 06:25:00,6.904,7.015,6.904,7.015,400000.0
2005-05-05 06:30:00,6.97,7.021,6.894,6.909,1100000.0
2005-05-05 06:35:00,7.003,7.074,6.883,6.919,750000.0
2005-05-05 06:40:00,6.973,6.976,6.891,6.97,450000.0
2005-05-05 06:45:00,7.015,7.044,6.873,6.873,2350000.0
2005-05-05 06:50:00,6.91,6.967,6.876,6.895,700000.0
2005-05-05 06:55:00,6.943,7.005,6.873,6.931,1100000.0
2005-05-05 07:00:00,6.932,6.985,6.873,6.909,750000.0
2005-05-05 07:05:00,6.963,6.997,6.869,6.997,800000.0
2005-05-05 07:10:00,6.933,7.022,6.896,6.926,700000.0
2005-05-05 07:15:00,6.967,6.967,6.878,6.878,100000.0
2005-05-05 07:20:00,6.968,6.996,6.871,6.916,1100000.0
2005-05-05 07:25:00,6.996,6.999,6.878,6.914,450000.0
2005-05-05 07:30:00,6.874,7.016,6.874,6.981,600000.0
2005-05-05 07:35:00,6.966,7.009,6.89,6.988,1250000.0
2005-05-05 07:40:00,6.96,6.986,6.843,6.968,850000.0
2005-05-05 07:45:00,6.878,7.007,6.843,6.95,1300000.0
2005-05-05 07:50:00,7.017,7.029,6.883,6.939,2500000.0
2005-05-05 07:55:00,6.915,7.01,6.883,6.924,750000.0
2005-05-05 08:00:00,6.923,6.992,6.858,6.953,1600000.0
2005-05-05 08:05:00,6.996,6.996,6.861,6.898,1000000.0
2005-05-05 08:10:00,6.987,7.014,6.886,6.975,1550000.0
2005-05-05 08:15:00,6.905,7.027,6.885,6.916,1400000.0
2005-05-05 08:20:00,6.908,7.024,6.882,6.918,1150000.0
2005-05-05 08:25:00,7.0,7.018,6.863,6.97,850000.0
2005-05-05 08:30:00,6.996,7.024,6.912,6.974,1350000.0
2005-05-05 08:35:00,6.923,6.997,6.866,6.866,1400000.0
2005-05-05 08:40:00,6.96,7.017,6.858,6.941,1400000.0
2005-05-05 08:45:00,6.947,7.016,6.891,6.949,1200000.0
2005-05-05 08:50:00,6.925,7.014,6.862,6.923,2050000.0
2005-05-05 08:55:00,7.005,7.039,6.864,6.984,1950000.0
2005-05-05 09:00:00,6.967,7.046,6.884,7.028,2300000.0
2005-05-05 09:05:00,6.975,7.026,6.885,7.004,750000.0
2005-05-05 09:10:00,6.992,7.031,6.853,6.947,1500000.0
2005-05-05 09:15:00,6.967,7.053,6.9,7.013,2100000.0
2005-05-05 09:20:00,6.973,7.06,6.894,6.941,2100000.0
2005-05-05 09:25:00,7.026,7.043,6.876,6.99,1050000.0
2005-05-05 09:30:00,6.932,7.029,6.889,6.996,1550000.0
2005-05-05 09:35:00,6.907,7.03,6.859,6.979,2200000.0
2005-05-05 09:40:00,6.89,7.057,6.829,6.953,2200000.0
2005-05-05 09:45:00,6.931,7.046,6.882,6.973,1250000.0
2005-05-05 09:50:00,6.953,7.053,6.908,7.008,2000000.0
2005-05-05 09:55:00,6.944,7.056,6.889,7.027,1750000.0
2005-05-05 10:00:00,7.023,7.083,6.926,6.98,1250000.0
2005-05-05 10:05:00,6.939,7.096,6.866,7.006,2100000.0
2005-05-05 10:10:00,7.01,7.012,6.893,7.012,650000.0
2005-05-05 10:15:00,7.035,7.035,6.851,6.943,2000000.0
2005-05-05 10:20:00,6.904,7.018,6.843,6.998,1850000.0
2005-05-05 10:25:00,7.001,7.011,6.861,6.984,1700000.0
2005-05-05 10:30:00,6.94,7.005,6.867,7.005,1150000.0
2005-05-05 10:35:00,6.911,7.018,6.826,6.846,1550000.0
2005-05-05 10:40:00,6.974,7.006,6.86,6.885,950000.0
2005-05-05 10:50:00,6.983,7.017,6.838,6.921,1050000.0
2005-05-05 10:55:00,6.979,7.045,6.882,6.882,2100000.0
2005-05-05 11:00:00,6.951,7.044,6.891,6.981,850000.0
2005-05-05 11:05:00,6.896,7.013,6.86,6.947,2200000.0
2005-05-05 11:10:00,6.839,7.0,6.839,6.999,1150000.0
2005-05-05 11:15:00,6.881,7.048,6.874,7.012,1450000.0
2005-05-05 11:20:00,6.962,6.962,6.783,6.813,400000.0
2005-05-05 11:25:00,6.968,7.004,6.858,6.928,1400000.0
2005-05-05 11:30:00,6.984,7.013,6.883,6.95,950000.0
2005-05-05 11:40:00,6.901,7.012,6.845,6.953,1100000.0
2005-05-05 11:45:00,6.903,6.993,6.885,6.992,950000.0
2005-05-05 11:50:00,6.939,7.034,6.871,6.961,1400000.0
2005-05-05 11:55:00,6.924,7.036,6.868,7.014,700000.0
2005-05-05 12:00:00,6.882,7.013,6.878,6.944,550000.0
2005-05-05 12:10:00,6.96,6.997,6.884,6.903,550000.0
2005-05-05 12:15:00,6.915,7.006,6.844,6.874,1250000.0
2005-05-05 12:20:00,6.907,7.017,6.83,6.98,1000000.0
2005-05-05 12:25:00,7.0,7.031,6.813,6.836,2450000.0
2005-05-05 12:30:00,6.839,6.956,6.831,6.831,450000.0
2005-05-05 12:35:00,6.949,6.987,6.864,6.935,450000.0
2005-05-05 12:40:00,6.958,7.004,6.823,6.856,1400000.0
2005-05-05 12:45:00,6.919,7.004,6.869,6.905,850000.0
2005-05-05 12:50:00,6.946,7.035,6.87,6.943,2350000.0
2005-05-05 12:55:00,6.999,7.033,6.87,6.87,850000.0
2005-05-05 13:00:00,6.894,7.037,6.892,6.912,1700000.0
2005-05-05 13:05:00,6.876,7.026,6.843,6.897,1750000.0
2005-05-05 13:10:00,6.895,6.998,6.866,6.983,1200000.0
2005-05-05 13:20:00,6.874,6.923,6.84,6.888,500000.0
2005-05-05 13:25:00,6.874,7.032,6.838,6.984,1300000.0
2005-05-05 13:30:00,6.866,7.013,6.863,6.878,950000.0
2005-05-05 13:35:00,6.916,6.997,6.862,6.997,400000.0
2005-05-05 13:50:00,6.923,6.981,6.871,6.872,800000.0
2005-05-05 13:55:00,6.988,7.019,6.867,6.973,450000.0
2005-05-05 14:00:00,6.979,7.026,6.896,7.01,1800000.0
2005-05-05 14:05:00,7.019,7.042,6.86,6.911,900000.0
2005-05-05 14:10:00,6.894,7.009,6.849,6.933,1600000.0
2005-05-05 14:15:00,6.856,7.086,6.856,7.05,2300000.0
2005-05-05 14:20:00,6.924,7.046,6.899,7.036,2050000.0
2005-05-05 14:25:00,6.95,7.071,6.886,6.992,1850000.0
2005-05-05 14:30:00,6.955,7.068,6.903,6.903,2200000.0
2005-05-05 14:35:00,7.015,7.059,6.864,6.891,2200000.0
2005-05-05 14:40:00,6.973,7.075,6.891,6.998,2300000.0
2005-05-05 14:45:00,6.983,7.069,6.886,6.913,2000000.0
2005-05-05 14:50:00,6.95,7.033,6.893,6.936,2150000.0
2005-05-05 14:55:00,6.984,7.077,6.875,7.065,2400000.0
2005-05-05 15:00:00,6.935,7.069,6.89,6.924,1950000.0
2005-05-05 15:05:00,6.924,7.086,6.901,6.945,2250000.0
2005-05-05 15:10:00,6.932,7.092,6.89,6.949,1900000.0
2005-05-05 15:15:00,6.898,7.046,6.89,6.992,1950000.0
2005-05-05 15:20:00,6.957,7.037,6.91,7.022,1850000.0
2005-05-05 15:25:00,7.03,7.037,6.893,6.9,1850000.0
2005-05-05 15:30:00,6.907,7.024,6.837,6.842,2200000.0
2005-05-05 15:35:00,6.93,7.03,6.829,7.006,2050000.0
2005-05-05 15:40:00,6.9,7.005,6.847,6.987,2000000.0
2005-05-05 15:45:00,6.891,7.066,6.87,6.879,1300000.0
2005-05-05 15:50:00,6.923,7.024,6.863,6.999,2200000.0
2005-05-05 15:55:00,6.869,7.023,6.857,6.92,2350000.0
2005-05-05 16:00:00,6.978,7.008,6.839,6.945,2450000.0
2005-05-05 16:05:00,7.003,7.024,6.848,6.997,2250000.0
2005-05-05 16:10:00,6.979,7.0,6.849,6.915,2300000.0
2005-05-05 16:15:00,6.992,7.023,6.852,6.92,1950000.0
2005-05-05 16:20:00,6.994,7.021,6.856,7.005,2450000.0
2005-05-05 16:25:00,6.956,7.009,6.838,6.988,1800000.0
2005-05-05 16:30:00,6.879,6.989,6.853,6.989,1800000.0
2005-05-05 16:35:00,6.874,7.003,6.822,6.962,2450000.0
2005-05-05 16:40:00,6.961,6.992,6.863,6.894,1650000.0
2005-05-05 16:45:00,6.836,7.011,6.833,6.856,2300000.0
2005-05-05 16:50:00,6.982,6.991,6.846,6.846,1650000.0
2005-05-05 16:55:00,6.943,6.994,6.849,6.891,2300000.0
2005-05-05 17:00:00,6.974,6.993,6.834,6.918,2100000.0
2005-05-05 17:05:00,6.994,7.003,6.838,6.9,1750000.0
2005-05-05 17:10:00,6.947,7.016,6.804,6.922,2150000.0
2005-05-05 17:15:00,6.843,7.008,6.799,6.964,1900000.0
2005-05-05 17:20:00,6.951,7.0,6.868,6.888,1700000.0
2005-05-05 17:25:00,6.971,7.044,6.889,7.009,1750000.0
2005-05-05 17:30:00,6.871,7.067,6.868,7.023,2300000.0
2005-05-05 17:35:00,6.937,7.008,6.85,6.897,2250000.0
2005-05-05 17:40:00,6.881,7.012,6.849,6.928,2300000.0
2005-05-05 17:45:00,6.882,6.984,6.809,6.912,2100000.0
2005-05-05 17:50:00,6.94,6.972,6.788,6.963,2300000.0
2005-05-05 17:55:00,6.877,6.991,6.827,6.981,1950000.0
2005-05-05 18:00:00,6.868,6.998,6.854,6.922,2050000.0
2005-05-05 18:05:00,6.923,7.014,6.847,6.943,2350000.0
2005-05-05 18:10:00,6.878,7.011,6.843,6.97,1200000.0
2005-05-05 18:15:00,6.985,7.045,6.863,6.889,2050000.0
2005-05-05 18:20:00,6.883,6.987,6.84,6.987,1350000.0
2005-05-05 18:25:00,6.902,7.0,6.852,7.0,2250000.0
2005-05-05 18:30:00,6.956,6.994,6.825,6.897,1250000.0
2005-05-05 18:35:00,6.913,6.998,6.858,6.969,1750000.0
2005-05-05 18:40:00,6.97,6.997,6.848,6.915,2200000.0
2005-05-05 18:45:00,6.882,7.012,6.853,6.925,2050000.0
2005-05-05 18:50:00,6.953,7.011,6.883,6.963,2050000.0
2005-05-05 18:55:00,6.887,7.001,6.851,6.956,2150000.0
2005-05-05 19:00:00,6.935,7.012,6.879,6.904,2050000.0
2005-05-05 19:05:00,6.959,7.049,6.867,6.946,2050000.0
2005-05-05 19:10:00,6.869,7.009,6.834,6.907,1850000.0
2005-05-05 19:15:00,6.925,7.035,6.852,6.987,2700000.0
2005-05-05 19:20:00,6.989,7.048,6.859,6.932,2200000.0
2005-05-05 19:25:00,6.957,7.034,6.873,6.917,1150000.0
2005-05-05 19:30:00,7.013,7.047,6.836,6.964,1950000.0
2005-05-05 19:35:00,7.011,7.011,6.883,6.919,300000.0
2005-05-05 19:40:00,6.908,7.009,6.88,6.977,400000.0
2005-05-05 19:50:00,6.995,6.995,6.903,6.945,300000.0
2005-05-05 20:00:00,6.966,7.008,6.876,6.92,950000.0
2005-05-05 20:05:00,6.975,6.975,6.87,6.907,200000.0
2005-05-05 20:10:00,6.938,6.976,6.815,6.929,700000.0
2005-05-05 20:15:00,6.969,7.003,6.888,7.002,550000.0
2005-05-05 20:20:00,6.884,7.003,6.884,6.937,950000.0
2005-05-05 20:45:00,6.981,7.016,6.906,7.006,400000.0
2005-05-05 20:55:00,6.956,6.956,6.855,6.895,200000.0
2005-05-05 21:10:00,6.888,6.966,6.888,6.948,450000.0
2005-05-05 21:25:00,6.936,6.984,6.874,6.965,350000.0
2005-05-05 21:50:00,6.969,6.969,6.889,6.923,200000.0
2005-05-05 21:55:00,6.903,7.003,6.903,7.002,650000.0
2005-05-05 22:35:00,6.986,7.015,6.883,6.919,500000.0
2005-05-05 22:55:00,6.99,7.032,6.957,6.98,400000.0
2005-05-05 23:00:00,7.027,7.027,6.913,6.977,500000.0
2005-05-05 23:05:00,6.909,7.023,6.909,6.934,350000.0
2005-05-05 23:25:00,6.966,7.009,6.912,7.009,350000.0
2005-05-05 23:30:00,7.004,7.004,6.862,6.922,550000.0
2005-05-05 23:50:00,7.024,7.03,6.898,6.972,700000.0
2005-05-06 00:00:00,6.954,7.013,6.93,6.93,300000.0
2005-05-06 00:30:00,6.983,6.983,6.883,6.923,200000.0
2005-05-06 01:05:00,6.878,7.021,6.878,7.013,600000.0
2005-05-06 01:10:00,7.008,7.036,6.899,6.936,300000.0
2005-05-06 02:00:00,7.023,7.064,6.892,6.999,1700000.0
2005-05-06 02:05:00,6.944,6.995,6.89,6.945,400000.0
2005-05-06 02:10:00,6.892,7.02,6.871,6.893,1750000.0
2005-05-06 02:15:00,6.891,7.033,6.841,6.918,1200000.0
2005-05-06 02:20:00,7.042,7.086,6.867,7.033,1750000.0
2005-05-06 02:25:00,6.91,7.037,6.91,6.966,800000.0
2005-05-06 02:30:00,6.932,7.112,6.902,6.905,1150000.0
2005-05-06 02:35:00,6.952,7.021,6.911,6.932,350000.0
2005-05-06 02:40:00,6.967,7.048,6.913,6.952,450000.0
2005-05-06 02:45:00,7.011,7.011,6.879,6.945,600000.0
2005-05-06 02:50:00,6.951,7.003,6.914,7.003,450000.0
2005-05-06 02:55:00,7.002,7.087,6.924,7.025,1150000.0
2005-05-06 03:00:00,7.018,7.067,6.865,6.96,1200000.0
2005-05-06 03:05:00,7.044,7.066,6.905,6.967,1100000.0
2005-05-06 03:15:00,6.906,7.055,6.906,6.913,2000000.0
2005-05-06 03:20:00,7.035,7.083,6.887,6.9,2700000.0
2005-05-06 03:25:00,6.92,7.069,6.886,6.987,1750000.0
2005-05-06 03:30:00,7.009,7.009,6.947,6.998,150000.0
2005-05-06 03:35:00,7.027,7.037,6.895,6.991,900000.0
2005-05-06 03:40:00,6.983,7.022,6.902,6.932,500000.0
2005-05-06 03:45:00,7.018,7.112,6.915,7.014,550000.0
2005-05-06 03:50:00,6.977,7.037,6.903,6.903,250000.0
2005-05-06 03:55:00,7.014,7.06,6.935,7.027,600000.0
2005-05-06 04:05:00,6.996,7.039,6.913,6.99,800000.0
2005-05-06 04:10:00,6.93,7.045,6.918,7.015,900000.0
2005-05-06 04:15:00,6.952,7.004,6.874,6.909,1050000.0
2005-05-06 04:20:00,6.927,6.991,6.911,6.911,150000.0
2005-05-06 04:25:00,6.929,7.033,6.891,7.013,1300000.0
2005-05-06 04:30:00,7.054,7.054,6.889,6.913,350000.0
2005-05-06 04:35:00,7.006,7.006,6.922,6.955,200000.0
2005-05-06 04:40:00,6.971,7.042,6.908,6.918,1050000.0
2005-05-06 04:45:00,7.003,7.035,6.912,6.964,450000.0
2005-05-06 05:00:00,6.957,7.033,6.907,6.924,700000.0
2005-05-06 05:05:00,7.035,7.035,6.969,6.982,300000.0
2005-05-06 05:10:00,6.981,7.072,6.903,7.036,1250000.0
2005-05-06 05:15:00,7.005,7.03,6.906,6.967,750000.0
2005-05-06 05:20:00,7.015,7.015,6.93,6.964,200000.0
2005-05-06 05:25:00,7.034,7.034,6.918,7.006,700000.0
2005-05-06 05:30:00,7.004,7.045,6.924,6.997,1200000.0
2005-05-06 05:35:00,6.986,7.044,6.926,7.003,900000.0
2005-05-06 05:40:00,6.99,7.072,6.912,6.932,850000.0
2005-05-06 05:50:00,7.016,7.032,6.898,7.01,1400000.0
2005-05-06 06:00:00,6.993,7.043,6.896,6.953,1300000.0
2005-05-06 06:05:00,6.95,7.015,6.859,6.932,700000.0
2005-05-06 06:10:00,7.03,7.041,6.915,6.926,1150000.0
2005-05-06 06:15:00,7.029,7.029,6.911,6.924,1850000.0
2005-05-06 06:20:00,6.944,7.04,6.884,6.924,600000.0
2005-05-06 06:25:00,6.995,7.033,6.913,6.996,1050000.0
2005-05-06 06:30:00,6.928,7.027,6.88,6.929,1400000.0
2005-05-06 06:35:00,6.995,7.018,6.856,6.889,800000.0
2005-05-06 06:40:00,6.986,6.995,6.951,6.954,350000.0
2005-05-06 06:45:00,7.026,7.065,6.884,7.042,1150000.0
2005-05-06 06:50:00,6.998,7.028,6.939,6.963,950000.0
2005-05-06 06:55:00,6.965,6.98,6.874,6.913,350000.0
2005-05-06 07:00:00,6.999,6.999,6.836,6.88,550000.0
2005-05-06 07:05:00,6.932,6.947,6.858,6.882,400000.0
2005-05-06 07:10:00,6.944,7.069,6.906,6.966,750000.0
2005-05-06 07:15:00,7.019,7.019,6.892,6.93,400000.0
2005-05-06 07:20:00,6.904,6.962,6.875,6.962,350000.0
2005-05-06 07:30:00,6.979,7.016,6.899,6.899,800000.0
2005-05-06 07:35:00,6.954,7.054,6.902,7.007,850000.0
2005-05-06 07:40:00,6.985,7.018,6.871,6.935,850000.0
2005-05-06 07:45:00,6.995,7.055,6.923,6.966,750000.0
2005-05-06 07:50:00,7.01,7.01,6.864,6.994,450000.0
2005-05-06 07:55:00,6.946,7.047,6.872,6.896,1350000.0
2005-05-06 08:00:00,6.955,7.033,6.848,6.981,1900000.0
2005-05-06 08:05:00,6.939,7.047,6.842,6.842,2100000.0
2005-05-06 08:10:00,6.962,7.011,6.818,6.847,1700000.0
2005-05-06 08:15:00,6.847,6.995,6.812,6.902,1950000.0
2005-05-06 08:20:00,6.962,7.008,6.787,6.892,2000000.0
2005-05-06 08:25:00,6.874,7.016,6.82,6.918,1450000.0
2005-05-06 08:30:00,6.835,6.954,6.835,6.848,1000000.0
2005-05-06 08:35:00,6.871,6.954,6.789,6.812,1900000.0
2005-05-06 08:40:00,6.886,7.024,6.866,6.913,1400000.0
2005-05-06 08:45:00,6.927,6.947,6.746,6.864,1900000.0
2005-05-06 08:50:00,6.891,6.936,6.815,6.848,1150000.0
2005-05-06 08:55:00,6.947,6.993,6.783,6.88,2050000.0
2005-05-06 09:00:00,6.912,6.927,6.809,6.809,1000000.0
2005-05-06 09:05:00,6.862,6.929,6.784,6.784,1300000.0
2005-05-06 09:10:00,6.875,7.032,6.76,6.927,2400000.0
2005-05-06 09:15:00,6.909,6.995,6.811,6.881,1100000.0
2005-05-06 09:20:00,6.823,6.909,6.755,6.857,1700000.0
2005-05-06 09:25:00,6.908,7.011,6.835,6.988,1600000.0
2005-05-06 09:30:00,6.921,7.017,6.84,6.972,1500000.0
2005-05-06 09:35:00,6.914,7.018,6.771,6.903,1700000.0
2005-05-06 09:40:00,6.885,7.048,6.881,6.942,2050000.0
2005-05-06 09:45:00,6.878,6.977,6.808,6.856,1300000.0
2005-05-06 09:50:00,6.861,7.016,6.802,6.983,2000000.0
2005-05-06 09:55:00,6.923,7.016,6.835,7.002,1750000.0
2005-05-06 10:00:00,6.956,7.066,6.861,6.933,1650000.0
2005-05-06 10:05:00,6.945,7.011,6.854,7.004,850000.0
2005-05-06 10:10:00,6.992,7.017,6.837,6.892,1900000.0
2005-05-06 10:15:00,7.006,7.006,6.887,6.956,350000.0
2005-05-06 10:25:00,6.983,7.009,6.87,6.984,1700000.0
2005-05-06 10:30:00,6.931,7.018,6.838,6.972,2350000.0
2005-05-06 10:35:00,7.0,7.069,6.912,6.912,650000.0
2005-05-06 10:40:00,6.974,7.034,6.867,6.905,1300000.0
2005-05-06 10:45:00,6.955,6.981,6.809,6.843,1400000.0
2005-05-06 10:50:00,6.966,7.034,6.858,6.976,3200000.0
2005-05-06 10:55:00,6.95,7.027,6.868,6.872,850000.0
2005-05-06 11:05:00,6.865,7.008,6.846,6.988,1250000.0
2005-05-06 11:10:00,6.823,7.046,6.81,6.993,1650000.0
2005-05-06 11:15:00,6.903,7.04,6.902,6.94,400000.0
2005-05-06 11:20:00,6.975,6.997,6.762,6.81,800000.0
2005-05-06 11:25:00,6.847,6.972,6.818,6.9,850000.0
2005-05-06 11:30:00,6.972,7.014,6.897,6.966,600000.0
2005-05-06 11:35:00,6.961,6.981,6.893,6.973,400000.0
2005-05-06 11:40:00,6.927,7.011,6.902,7.011,750000.0
2005-05-06 11:45:00,6.897,7.023,6.861,6.961,1800000.0
2005-05-06 11:50:00,6.978,7.054,6.856,7.054,1250000.0
2005-05-06 11:55:00,6.984,7.049,6.914,6.964,1950000.0
2005-05-06 12:00:00,6.969,7.024,6.858,6.912,1750000.0
2005-05-06 12:05:00,6.978,7.081,6.854,6.947,1150000.0
2005-05-06 12:10:00,6.992,7.043,6.876,6.906,1750000.0
2005-05-06 12:15:00,6.991,7.026,6.967,7.017,400000.0
2005-05-06 12:20:00,6.95,7.034,6.89,6.914,1800000.0
2005-05-06 12:25:00,7.02,7.066,6.84,6.92,2000000.0
2005-05-06 12:30:00,6.91,7.031,6.865,6.874,2050000.0
2005-05-06 12:35:00,7.031,7.041,6.872,6.989,1750000.0
2005-05-06 12:40:00,6.963,7.07,6.873,6.899,2400000.0
2005-05-06 12:45:00,6.951,7.029,6.881,6.922,1200000.0
2005-05-06 12:50:00,6.967,7.097,6.889,6.971,2350000.0
2005-05-06 12:55:00,6.965,7.031,6.849,6.958,1700000.0
2005-05-06 13:00:00,6.965,7.011,6.832,6.957,900000.0
2005-05-06 13:05:00,6.845,7.012,6.845,6.893,1700000.0
2005-05-06 13:10:00,6.972,7.049,6.887,7.008,1800000.0
2005-05-06 13:15:00,6.939,7.039,6.877,6.909,1250000.0
2005-05-06 13:20:00,6.917,7.026,6.883,6.91,1250000.0
2005-05-06 13:25:00,7.0,7.028,6.863,6.971,1200000.0
2005-05-06 13:30:00,6.889,7.044,6.889,6.927,1650000.0
2005-05-06 13:35:00,6.976,7.051,6.901,7.014,1250000.0
2005-05-06 13:40:00,7.013,7.056,6.911,6.965,1450000.0
2005-05-06 13:45:00,6.939,7.05,6.857,6.976,1950000.0
2005-05-06 13:50:00,6.952,7.041,6.896,7.004,1550000.0
2005-05-06 13:55:00,6.948,7.043,6.868,7.003,1800000.0
2005-05-06 14:00:00,6.971,7.036,6.876,6.989,1050000.0
2005-05-06 14:05:00,6.985,7.015,6.885,6.982,600000.0
2005-05-06 14:10:00,6.877,6.998,6.869,6.916,1700000.0
2005-05-06 14:15:00,6.86,7.014,6.822,7.001,1850000.0
2005-05-06 14:20:00,6.911,7.019,6.868,7.011,2050000.0
2005-05-06 14:25:00,6.927,7.031,6.881,6.973,1850000.0
2005-05-06 14:30:00,6.933,7.023,6.796,6.812,2300000.0
2005-05-06 14:35:00,6.9,6.963,6.79,6.831,2200000.0
2005-05-06 14:40:00,6.911,6.976,6.794,6.896,2300000.0
2005-05-06 14:45:00,6.9,6.944,6.796,6.806,2000000.0
2005-05-06 14:50:00,6.852,6.977,6.804,6.873,2150000.0
2005-05-06 14:55:00,6.909,6.984,6.786,6.967,2400000.0
2005-05-06 15:00:00,6.841,6.969,6.795,6.834,2400000.0
2005-05-06 15:05:00,6.821,6.98,6.796,6.802,2250000.0
2005-05-06 15:10:00,6.822,6.971,6.75,6.891,2350000.0
2005-05-06 15:15:00,6.768,6.937,6.768,6.89,2050000.0
2005-05-06 15:20:00,6.835,6.919,6.788,6.899,1950000.0
2005-05-06 15:25:00,6.913,6.937,6.805,6.897,1600000.0
2005-05-06 15:30:00,6.887,6.945,6.777,6.781,2200000.0
2005-05-06 15:35:00,6.841,6.92,6.759,6.917,2050000.0
2005-05-06 15:40:00,6.82,6.94,6.775,6.921,2000000.0
2005-05-06 15:45:00,6.939,6.949,6.783,6.938,2100000.0
2005-05-06 15:50:00,6.859,6.962,6.789,6.939,2200000.0
2005-05-06 15:55:00,6.813,6.949,6.794,6.949,1900000.0
2005-05-06 16:00:00,6.901,6.947,6.77,6.903,2000000.0
2005-05-06 16:05:00,6.904,6.959,6.78,6.929,2200000.0
2005-05-06 16:10:00,6.911,6.962,6.801,6.848,2300000.0
2005-05-06 16:15:00,6.946,6.965,6.794,6.883,2000000.0
2005-05-06 16:20:00,6.927,6.983,6.798,6.951,2450000.0
2005-05-06 16:25:00,6.932,6.969,6.802,6.853,2200000.0
2005-05-06 16:30:00,6.848,6.951,6.803,6.929,2200000.0
2005-05-06 16:35:00,6.843,6.946,6.769,6.895,2450000.0
2005-05-06 16:40:00,6.832,6.914,6.785,6.795,2100000.0
2005-05-06 16:45:00,6.755,6.905,6.75,6.778,2300000.0
2005-05-06 16:50:00,6.908,6.925,6.765,6.8,2100000.0
2005-05-06 16:55:00,6.868,6.919,6.774,6.826,2350000.0
2005-05-06 17:00:00,6.914,6.921,6.745,6.803,2100000.0
2005-05-06 17:05:00,6.844,6.889,6.721,6.787,2200000.0
2005-05-06 17:10:00,6.843,6.883,6.726,6.831,2150000.0
2005-05-06 17:15:00,6.758,6.88,6.722,6.836,2150000.0
2005-05-06 17:20:00,6.822,6.894,6.719,6.781,1850000.0
2005-05-06 17:25:00,6.846,6.9,6.741,6.858,2300000.0
2005-05-06 17:30:00,6.742,6.917,6.742,6.889,2300000.0
2005-05-06 17:35:00,6.82,6.885,6.738,6.795,2250000.0
2005-05-06 17:40:00,6.773,6.907,6.754,6.859,2400000.0
2005-05-06 17:45:00,6.797,6.908,6.771,6.864,2150000.0
2005-05-06 17:50:00,6.87,6.909,6.747,6.885,2300000.0
2005-05-06 17:55:00,6.782,6.889,6.723,6.883,1950000.0
2005-05-06 18:00:00,6.784,6.901,6.747,6.823,2050000.0
2005-05-06 18:05:00,6.826,6.929,6.736,6.818,2400000.0
2005-05-06 18:10:00,6.905,6.919,6.771,6.883,2350000.0
2005-05-06 18:15:00,6.883,6.919,6.743,6.9,2300000.0
2005-05-06 18:20:00,6.813,6.912,6.741,6.907,2150000.0
2005-05-06 18:25:00,6.819,6.919,6.729,6.883,2250000.0
2005-05-06 18:30:00,6.855,6.897,6.752,6.865,1650000.0
2005-05-06 18:35:00,6.804,6.93,6.757,6.874,1750000.0
2005-05-06 18:40:00,6.858,6.905,6.742,6.812,2400000.0
2005-05-06 18:45:00,6.796,6.91,6.757,6.764,1550000.0
2005-05-06 18:50:00,6.832,6.92,6.766,6.831,2350000.0
2005-05-06 18:55:00,6.791,6.915,6.757,6.844,2450000.0
2005-05-06 19:00:00,6.784,6.995,6.749,6.794,2650000.0
2005-05-06 19:05:00,6.861,6.962,6.745,6.859,2600000.0
2005-05-06 19:10:00,6.846,6.907,6.749,6.873,2600000.0
2005-05-06 19:15:00,6.807,6.94,6.78,6.923,2750000.0
2005-05-06 19:20:00,6.781,6.931,6.775,6.85,2200000.0
2005-05-06 19:25:00,6.839,6.951,6.798,6.859,1200000.0
2005-05-06 19:30:00,6.928,6.928,6.801,6.834,1500000.0
2005-05-06 19:35:00,6.919,6.927,6.788,6.833,1100000.0
2005-05-06 19:40:00,6.898,6.898,6.813,6.845,200000.0
2005-05-06 19:50:00,6.923,6.923,6.792,6.858,350000.0
2005-05-06 20:00:00,6.885,6.885,6.762,6.762,250000.0
2005-05-06 20:05:00,6.873,6.873,6.79,6.823,200000.0
2005-05-06 20:15:00,6.892,6.896,6.773,6.784,650000.0
2005-05-06 20:25:00,6.907,6.907,6.793,6.81,250000.0
2005-05-06 20:30:00,6.843,6.876,6.764,6.803,550000.0
2005-05-06 20:35:00,6.885,6.885,6.793,6.829,200000.0
2005-05-06 20:40:00,6.885,6.885,6.793,6.829,200000.0
2005-05-06 20:50:00,6.93,6.93,6.81,6.891,450000.0
2005-05-06 21:05:00,6.874,6.902,6.769,6.902,250000.0
2005-05-06 21:35:00,6.867,6.885,6.773,6.788,700000.0
2005-05-06 21:40:00,6.825,6.895,6.774,6.78,650000.0
2005-05-06 21:50:00,6.863,6.891,6.78,6.868,450000.0
2005-05-06 21:55:00,6.917,6.924,6.79,6.818,400000.0
2005-05-06 22:10:00,6.843,6.886,6.763,6.765,700000.0
2005-05-06 22:25:00,6.873,6.891,6.775,6.789,350000.0
2005-05-06 22:30:00,6.837,6.845,6.808,6.808,200000.0
2005-05-06 22:40:00,6.874,6.874,6.774,6.813,200000.0
2005-05-08 23:30:00,6.851,6.853,6.851,6.853,100000.0
2005-05-09 00:00:00,6.93,7.12,6.9,7.06,200000.0
2005-05-09 00:05:00,6.865,6.865,6.773,6.809,200000.0
2005-05-09 01:00:00,6.915,6.917,6.787,6.859,700000.0
2005-05-09 01:05:00,6.837,6.914,6.774,6.869,500000.0
2005-05-09 01:15:00,6.907,6.907,6.781,6.874,700000.0
2005-05-09 01:25:00,6.854,6.903,6.756,6.903,300000.0
2005-05-09 01:30:00,6.908,6.908,6.816,6.887,450000.0
2005-05-09 01:40:00,6.774,6.874,6.749,6.786,400000.0
2005-05-09 02:00:00,6.872,6.898,6.748,6.831,900000.0
2005-05-09 02:05:00,6.885,6.888,6.782,6.8,450000.0
2005-05-09 02:10:00,6.887,6.893,6.787,6.875,1450000.0
2005-05-09 02:15:00,6.921,6.921,6.808,6.808,200000.0
2005-05-09 02:20:00,6.861,6.881,6.799,6.881,550000.0
2005-05-09 02:25:00,6.803,6.92,6.769,6.822,1500000.0
2005-05-09 02:30:00,6.831,6.907,6.745,6.894,1100000.0
2005-05-09 02:35:00,6.812,6.938,6.804,6.829,1450000.0
2005-05-09 02:40:00,6.899,6.933,6.817,6.89,1000000.0
2005-05-09 02:45:00,6.895,6.956,6.812,6.91,350000.0
2005-05-09 02:50:00,6.9,6.931,6.798,6.835,350000.0
2005-05-09 02:55:00,6.836,6.972,6.792,6.821,2900000.0
2005-05-09 03:00:00,6.915,6.962,6.787,6.803,1800000.0
2005-05-09 03:05:00,6.895,6.914,6.782,6.88,1300000.0
2005-05-09 03:10:00,6.895,6.952,6.784,6.842,1650000.0
2005-05-09 03:15:00,6.897,6.934,6.795,6.834,1200000.0
2005-05-09 03:20:00,6.91,6.945,6.788,6.799,1350000.0
2005-05-09 03:25:00,6.928,6.946,6.793,6.871,1900000.0
2005-05-09 03:30:00,6.799,6.925,6.799,6.894,250000.0
2005-05-09 03:35:00,6.911,6.948,6.782,6.885,1500000.0
2005-05-09 03:40:00,6.854,6.919,6.79,6.832,1100000.0
2005-05-09 03:45:00,6.882,6.904,6.795,6.795,1450000.0
2005-05-09 03:50:00,6.896,6.917,6.785,6.785,1250000.0
2005-05-09 03:55:00,6.848,6.924,6.79,6.902,1100000.0
2005-05-09 04:00:00,6.858,6.952,6.763,6.877,1450000.0
2005-05-09 04:05:00,6.875,6.897,6.788,6.897,300000.0
2005-05-09 04:10:00,6.939,6.939,6.787,6.787,900000.0
2005-05-09 04:15:00,6.875,6.935,6.793,6.864,1100000.0
2005-05-09 04:20:00,6.85,6.898,6.807,6.898,550000.0
2005-05-09 04:25:00,6.907,6.946,6.79,6.854,1500000.0
2005-05-09 04:30:00,6.88,6.88,6.776,6.83,250000.0
2005-05-09 04:35:00,6.782,6.922,6.782,6.9,1000000.0
2005-05-09 04:40:00,6.853,6.967,6.801,6.924,1600000.0
2005-05-09 04:45:00,6.932,6.952,6.798,6.918,1350000.0
2005-05-09 04:50:00,6.846,6.923,6.755,6.834,2600000.0
2005-05-09 04:55:00,6.922,6.922,6.775,6.829,650000.0
2005-05-09 05:00:00,6.837,6.961,6.762,6.81,3200000.0
2005-05-09 05:05:00,6.885,6.915,6.782,6.782,400000.0
2005-05-09 05:10:00,6.784,6.933,6.784,6.916,1300000.0
2005-05-09 05:15:00,6.918,6.95,6.798,6.888,1300000.0
2005-05-09 05:20:00,6.902,6.983,6.766,6.821,2000000.0
2005-05-09 05:25:00,6.926,6.935,6.782,6.804,1550000.0
2005-05-09 05:30:00,6.879,6.917,6.803,6.884,450000.0
2005-05-09 05:35:00,6.879,6.93,6.774,6.786,1400000.0
2005-05-09 05:40:00,6.813,6.944,6.783,6.783,1350000.0
2005-05-09 05:45:00,6.923,6.943,6.755,6.755,3050000.0
2005-05-09 05:50:00,6.74,6.922,6.702,6.81,2200000.0
2005-05-09 05:55:00,6.833,6.937,6.749,6.81,2900000.0
2005-05-09 06:00:00,6.858,6.942,6.762,6.818,2050000.0
2005-05-09 06:05:00,6.822,6.882,6.757,6.876,700000.0
2005-05-09 06:10:00,6.782,6.918,6.766,6.822,1800000.0
2005-05-09 06:15:00,6.785,6.935,6.74,6.765,2250000.0
2005-05-09 06:20:00,6.869,6.869,6.777,6.811,250000.0
2005-05-09 06:25:00,6.848,6.909,6.748,6.883,1250000.0
2005-05-09 06:30:00,6.781,6.894,6.781,6.871,350000.0
2005-05-09 06:35:00,6.851,6.937,6.761,6.875,1250000.0
2005-05-09 06:40:00,6.904,6.904,6.773,6.809,500000.0
2005-05-09 06:45:00,6.896,6.901,6.776,6.858,950000.0
2005-05-09 06:50:00,6.812,6.905,6.722,6.804,1750000.0
2005-05-09 06:55:00,6.914,6.938,6.751,6.913,2000000.0
2005-05-09 07:00:00,6.905,6.905,6.781,6.781,1300000.0
2005-05-09 07:05:00,6.787,6.946,6.776,6.893,1300000.0
2005-05-09 07:10:00,6.797,6.906,6.794,6.906,650000.0
2005-05-09 07:15:00,6.928,6.945,6.77,6.784,1550000.0
2005-05-09 07:20:00,6.902,6.904,6.781,6.904,950000.0
2005-05-09 07:25:00,6.866,6.886,6.791,6.791,450000.0
2005-05-09 07:30:00,6.886,6.897,6.772,6.864,1700000.0
2005-05-09 07:35:00,6.836,6.905,6.733,6.834,1600000.0
2005-05-09 07:40:00,6.9,6.916,6.769,6.83,1000000.0
2005-05-09 07:45:00,6.815,6.881,6.731,6.761,1750000.0
2005-05-09 07:50:00,6.806,6.917,6.75,6.789,1700000.0
2005-05-09 07:55:00,6.821,6.898,6.72,6.848,1950000.0
2005-05-09 08:00:00,6.898,6.927,6.767,6.868,1800000.0
2005-05-09 08:05:00,6.808,6.903,6.731,6.791,1950000.0
2005-05-09 08:10:00,6.884,6.896,6.78,6.801,650000.0
2005-05-09 08:15:00,6.805,6.906,6.748,6.825,2200000.0
2005-05-09 08:20:00,6.902,6.916,6.767,6.819,1750000.0
2005-05-09 08:25:00,6.773,6.899,6.761,6.888,1500000.0
2005-05-09 08:30:00,6.874,6.911,6.773,6.818,1600000.0
2005-05-09 08:35:00,6.833,6.885,6.746,6.746,1600000.0
2005-05-09 08:40:00,6.894,6.914,6.801,6.875,1900000.0
2005-05-09 08:45:00,6.882,6.905,6.731,6.824,2250000.0
2005-05-09 08:50:00,6.72,6.916,6.72,6.819,1450000.0
2005-05-09 08:55:00,6.901,6.94,6.759,6.876,2350000.0
2005-05-09 09:00:00,6.855,6.899,6.741,6.899,2100000.0
2005-05-09 09:05:00,6.847,6.927,6.78,6.802,1850000.0
2005-05-09 09:10:00,6.882,6.924,6.78,6.819,1500000.0
2005-05-09 09:15:00,6.834,6.932,6.751,6.89,2100000.0
2005-05-09 09:20:00,6.825,6.921,6.732,6.84,2100000.0
2005-05-09 09:25:00,6.912,6.922,6.757,6.88,1250000.0
2005-05-09 09:30:00,6.814,6.923,6.75,6.865,1550000.0
2005-05-09 09:35:00,6.769,6.921,6.769,6.898,1750000.0
2005-05-09 09:40:00,6.801,6.913,6.77,6.893,1100000.0
2005-05-09 09:45:00,6.905,6.915,6.766,6.824,1800000.0
2005-05-09 09:50:00,6.891,6.916,6.767,6.874,1500000.0
2005-05-09 09:55:00,6.864,6.933,6.769,6.924,1750000.0
2005-05-09 10:00:00,6.897,6.903,6.781,6.836,1350000.0
2005-05-09 10:05:00,6.777,6.924,6.763,6.911,2000000.0
2005-05-09 10:10:00,6.899,6.963,6.777,6.823,850000.0
2005-05-09 10:15:00,6.907,6.943,6.776,6.85,2000000.0
2005-05-09 10:20:00,6.829,6.929,6.785,6.885,1800000.0
2005-05-09 10:25:00,6.822,6.97,6.744,6.883,2750000.0
2005-05-09 10:30:00,6.828,6.932,6.744,6.88,2350000.0
2005-05-09 10:35:00,6.807,6.918,6.758,6.771,2350000.0
2005-05-09 10:40:00,6.885,6.906,6.755,6.88,2200000.0
2005-05-09 10:45:00,6.886,6.928,6.774,6.797,1400000.0
2005-05-09 10:50:00,6.866,6.934,6.743,6.847,1850000.0
2005-05-09 10:55:00,6.894,7.011,6.788,6.806,2450000.0
2005-05-09 11:00:00,6.817,6.979,6.775,6.935,1850000.0
2005-05-09 11:05:00,6.795,6.909,6.778,6.887,1500000.0
2005-05-09 11:10:00,6.783,6.944,6.781,6.908,1650000.0
2005-05-09 11:15:00,6.822,6.951,6.746,6.906,2150000.0
2005-05-09 11:20:00,6.905,6.96,6.751,6.897,1400000.0
2005-05-09 11:25:00,6.806,6.958,6.774,6.843,2300000.0
2005-05-09 11:30:00,6.924,6.946,6.778,6.888,1900000.0
2005-05-09 11:35:00,6.892,6.937,6.774,6.82,2150000.0
2005-05-09 11:40:00,6.807,6.926,6.792,6.926,1050000.0
2005-05-09 11:45:00,6.811,6.928,6.773,6.858,1800000.0
2005-05-09 11:50:00,6.853,6.926,6.777,6.827,1650000.0
2005-05-09 11:55:00,6.877,6.946,6.76,6.854,1950000.0
2005-05-09 12:00:00,6.914,6.943,6.736,6.795,1800000.0
2005-05-09 12:05:00,6.885,6.943,6.785,6.831,1500000.0
2005-05-09 12:10:00,6.889,6.925,6.784,6.886,1150000.0
2005-05-09 12:15:00,6.832,6.919,6.772,6.809,1700000.0
2005-05-09 12:20:00,6.841,6.953,6.785,6.884,2400000.0
2005-05-09 12:25:00,6.887,6.93,6.766,6.788,1500000.0
2005-05-09 12:30:00,6.879,6.915,6.755,6.755,1300000.0
2005-05-09 12:35:00,6.914,6.919,6.772,6.867,1750000.0
2005-05-09 12:40:00,6.85,6.923,6.768,6.797,1950000.0
2005-05-09 12:45:00,6.829,6.926,6.77,6.812,1700000.0
2005-05-09 12:50:00,6.798,6.927,6.744,6.809,1450000.0
2005-05-09 12:55:00,6.814,6.914,6.754,6.884,2150000.0
2005-05-09 13:00:00,6.772,6.94,6.771,6.817,1700000.0
2005-05-09 13:05:00,6.777,6.938,6.777,6.826,2200000.0
2005-05-09 13:10:00,6.841,6.929,6.762,6.917,1750000.0
2005-05-09 13:15:00,6.85,6.934,6.774,6.805,1250000.0
2005-05-09 13:20:00,6.797,6.943,6.797,6.816,1100000.0
2005-05-09 13:25:00,6.909,6.931,6.76,6.892,1600000.0
2005-05-09 13:30:00,6.787,6.931,6.787,6.836,1300000.0
2005-05-09 13:35:00,6.869,6.94,6.783,6.897,1650000.0
2005-05-09 13:40:00,6.827,6.953,6.785,6.862,1600000.0
2005-05-09 13:45:00,6.775,6.915,6.747,6.879,1850000.0
2005-05-09 13:50:00,6.85,6.936,6.764,6.837,1600000.0
2005-05-09 13:55:00,6.876,6.94,6.817,6.899,1400000.0
2005-05-09 14:00:00,6.875,6.929,6.82,6.929,1100000.0
2005-05-09 14:05:00,6.909,6.981,6.799,6.859,1300000.0
2005-05-09 14:10:00,6.876,6.918,6.805,6.824,750000.0
2005-05-09 14:15:00,6.791,6.941,6.791,6.933,2300000.0
2005-05-09 14:20:00,6.793,6.942,6.793,6.927,1250000.0
2005-05-09 14:25:00,6.859,6.948,6.777,6.912,1850000.0
2005-05-09 14:30:00,6.871,6.961,6.817,6.817,2200000.0
2005-05-09 14:35:00,6.906,6.973,6.759,6.833,2200000.0
2005-05-09 14:40:00,6.88,6.971,6.801,6.904,2300000.0
2005-05-09 14:45:00,6.877,6.98,6.813,6.813,2000000.0
2005-05-09 14:50:00,6.842,6.955,6.794,6.844,2150000.0
2005-05-09 14:55:00,6.89,6.944,6.774,6.933,2400000.0
2005-05-09 15:00:00,6.81,6.958,6.79,6.825,2400000.0
2005-05-09 15:05:00,6.818,6.952,6.79,6.84,2250000.0
2005-05-09 15:10:00,6.861,6.986,6.803,6.924,2100000.0
2005-05-09 15:15:00,6.818,6.982,6.817,6.917,2250000.0
2005-05-09 15:20:00,6.88,7.011,6.841,6.95,2100000.0
2005-05-09 15:25:00,6.967,6.975,6.853,6.952,2100000.0
2005-05-09 15:30:00,6.932,7.01,6.831,6.84,2200000.0
2005-05-09 15:35:00,6.913,6.999,6.828,6.881,2250000.0
2005-05-09 15:40:00,6.872,6.989,6.841,6.961,2000000.0
2005-05-09 15:45:00,6.969,6.998,6.847,6.995,2100000.0
2005-05-09 15:50:00,6.92,7.018,6.833,6.967,2200000.0
2005-05-09 15:55:00,6.841,6.979,6.829,6.881,2350000.0
2005-05-09 16:00:00,6.938,6.992,6.791,6.941,2450000.0
2005-05-09 16:05:00,6.902,7.004,6.83,6.975,2250000.0
2005-05-09 16:10:00,6.934,6.989,6.819,6.895,2300000.0
2005-05-09 16:15:00,6.959,7.0,6.829,6.835,2150000.0
2005-05-09 16:20:00,6.959,7.003,6.816,6.987,2450000.0
2005-05-09 16:25:00,6.953,7.001,6.835,6.935,1950000.0
2005-05-09 16:30:00,6.881,7.001,6.854,7.0,2200000.0
2005-05-09 16:35:00,6.91,7.041,6.845,6.984,2450000.0
2005-05-09 16:40:00,6.928,7.04,6.87,6.87,2000000.0
2005-05-09 16:45:00,6.86,7.005,6.86,6.88,2300000.0
2005-05-09 16:50:00,6.995,7.006,6.854,6.866,1950000.0
2005-05-09 16:55:00,6.957,7.02,6.859,6.903,2150000.0
2005-05-09 17:00:00,7.014,7.031,6.873,6.935,1700000.0
2005-05-09 17:05:00,6.998,7.06,6.854,6.912,2150000.0
2005-05-09 17:10:00,6.982,7.027,6.875,6.987,2150000.0
2005-05-09 17:15:00,6.892,7.028,6.88,6.989,2000000.0
2005-05-09 17:20:00,6.971,7.038,6.893,6.91,1900000.0
2005-05-09 17:25:00,6.991,7.024,6.891,7.019,2300000.0
2005-05-09 17:30:00,6.976,7.045,6.856,6.99,1850000.0
2005-05-09 17:35:00,6.96,7.022,6.891,6.91,1800000.0
2005-05-09 17:40:00,6.904,7.029,6.847,6.973,2150000.0
2005-05-09 17:45:00,6.934,7.065,6.866,6.991,2150000.0
2005-05-09 17:50:00,7.002,7.097,6.875,7.024,2300000.0
2005-05-09 17:55:00,6.938,7.045,6.893,7.042,1950000.0
2005-05-09 18:00:00,6.959,7.079,6.946,6.996,2050000.0
2005-05-09 18:05:00,6.97,7.068,6.915,7.015,2200000.0
2005-05-09 18:10:00,6.965,7.086,6.934,7.034,1500000.0
2005-05-09 18:15:00,6.981,7.058,6.893,7.006,2250000.0
2005-05-09 18:20:00,6.943,7.054,6.893,7.039,2150000.0
2005-05-09 18:25:00,6.947,7.058,6.891,7.058,1950000.0
2005-05-09 18:30:00,7.016,7.066,6.915,7.05,1950000.0
2005-05-09 18:35:00,6.96,7.04,6.893,6.981,1500000.0
2005-05-09 18:40:00,7.049,7.077,6.907,6.971,2200000.0
2005-05-09 18:45:00,6.92,7.063,6.903,7.017,1600000.0
2005-05-09 18:50:00,7.009,7.036,6.859,6.991,1350000.0
2005-05-09 18:55:00,6.959,7.055,6.893,6.989,3200000.0
2005-05-09 19:00:00,6.988,7.057,6.849,7.009,2950000.0
2005-05-09 19:05:00,7.038,7.106,6.909,7.034,3000000.0
2005-05-09 19:10:00,6.999,7.041,6.892,7.026,2650000.0
2005-05-09 19:15:00,6.965,7.07,6.899,6.995,1800000.0
2005-05-09 19:20:00,7.043,7.043,6.898,6.963,2450000.0
2005-05-09 19:25:00,7.041,7.049,6.902,7.043,1500000.0
2005-05-09 19:30:00,7.052,7.09,6.906,7.024,2100000.0
2005-05-09 19:35:00,6.894,7.012,6.861,6.983,1600000.0
2005-05-09 19:40:00,6.978,6.997,6.823,6.913,900000.0
2005-05-09 19:45:00,6.984,6.984,6.9,6.933,200000.0
2005-05-09 19:55:00,6.924,6.927,6.924,6.927,100000.0
2005-05-09 20:10:00,6.985,6.985,6.901,6.933,200000.0
2005-05-09 20:20:00,6.983,6.996,6.841,6.996,700000.0
2005-05-09 20:45:00,7.0,7.012,6.892,6.994,250000.0
2005-05-09 20:55:00,6.983,6.994,6.892,6.913,550000.0
2005-05-09 21:10:00,6.975,6.975,6.875,6.914,200000.0
2005-05-09 21:40:00,6.983,6.983,6.9,6.933,200000.0
2005-05-09 21:50:00,6.973,6.975,6.873,6.919,400000.0
2005-05-09 21:55:00,7.026,7.063,6.945,7.006,500000.0
2005-05-09 22:00:00,6.995,7.025,6.916,6.953,550000.0
2005-05-09 22:10:00,7.035,7.035,6.884,6.924,750000.0
2005-05-09 23:25:00,6.982,7.027,6.921,6.954,600000.0
2005-05-09 23:35:00,6.999,7.006,6.894,6.98,500000.0
2005-05-09 23:45:00,7.011,7.011,6.908,6.987,450000.0
2005-05-09 23:55:00,6.926,7.015,6.874,6.966,450000.0
2005-05-10 00:00:00,7.06,7.16,7.01,7.09,300000.0
2005-05-10 00:15:00,6.948,7.034,6.912,7.034,300000.0
2005-05-10 00:55:00,6.956,6.999,6.884,6.924,600000.0
2005-05-10 01:00:00,6.977,7.005,6.916,6.947,400000.0
2005-05-10 01:15:00,6.983,6.983,6.883,6.923,200000.0
2005-05-10 01:25:00,6.988,6.988,6.975,6.975,150000.0
2005-05-10 01:35:00,6.943,6.986,6.909,6.985,550000.0
2005-05-10 01:55:00,6.944,7.07,6.849,7.014,2100000.0
2005-05-10 02:00:00,6.987,7.045,6.893,7.007,1300000.0
2005-05-10 02:05:00,6.996,6.996,6.911,6.945,200000.0
2005-05-10 02:10:00,6.987,7.05,6.858,6.902,2550000.0
2005-05-10 02:15:00,6.935,7.019,6.852,6.91,1500000.0
2005-05-10 02:25:00,6.914,7.03,6.914,6.961,400000.0
2005-05-10 02:30:00,6.904,7.046,6.889,6.97,900000.0
2005-05-10 02:35:00,6.988,7.036,6.899,6.899,900000.0
2005-05-10 02:40:00,7.019,7.019,6.876,7.012,1150000.0
2005-05-10 02:45:00,6.985,7.029,6.893,6.941,750000.0
2005-05-10 02:50:00,6.893,7.006,6.874,6.95,500000.0
2005-05-10 02:55:00,6.987,6.987,6.854,6.911,500000.0
2005-05-10 03:00:00,6.989,7.02,6.884,6.96,500000.0
2005-05-10 03:05:00,6.995,6.995,6.903,6.939,200000.0
2005-05-10 03:10:00,6.947,7.035,6.905,7.033,550000.0
2005-05-10 03:15:00,7.029,7.034,6.888,6.912,1300000.0
2005-05-10 03:20:00,7.013,7.031,6.861,6.951,1200000.0
2005-05-10 03:25:00,6.905,7.038,6.875,6.885,1900000.0
2005-05-10 03:30:00,6.95,7.057,6.928,6.975,600000.0
2005-05-10 03:35:00,7.001,7.016,6.923,6.99,500000.0
2005-05-10 03:40:00,7.007,7.007,6.914,6.914,400000.0
2005-05-10 03:50:00,6.95,6.995,6.903,6.939,350000.0
2005-05-10 03:55:00,6.994,7.028,6.908,6.998,600000.0
2005-05-10 04:00:00,7.04,7.04,6.895,6.939,900000.0
2005-05-10 04:05:00,6.995,6.995,6.903,6.939,200000.0
2005-05-10 04:10:00,6.995,7.032,6.847,6.916,1350000.0
2005-05-10 04:15:00,6.995,7.024,6.884,7.023,1000000.0
2005-05-10 04:20:00,6.947,7.036,6.914,6.992,1100000.0
2005-05-10 04:25:00,6.896,7.008,6.851,7.008,600000.0
2005-05-10 04:30:00,6.995,6.995,6.903,6.939,400000.0
2005-05-10 04:45:00,6.983,6.983,6.884,6.923,200000.0
2005-05-10 04:55:00,6.996,7.053,6.921,6.988,450000.0
2005-05-10 05:05:00,6.933,7.036,6.877,7.022,1050000.0
2005-05-10 05:10:00,7.024,7.024,6.863,7.013,800000.0
2005-05-10 05:20:00,6.985,6.985,6.88,6.917,200000.0
2005-05-10 05:25:00,6.997,6.997,6.853,6.991,550000.0
2005-05-10 05:30:00,6.921,7.041,6.888,6.984,1700000.0
2005-05-10 05:35:00,7.008,7.064,6.92,6.958,1150000.0
2005-05-10 05:40:00,7.006,7.077,6.916,6.992,650000.0
2005-05-10 05:45:00,7.049,7.049,6.977,6.979,250000.0
2005-05-10 05:50:00,7.044,7.044,6.909,6.978,900000.0
2005-05-10 05:55:00,7.015,7.122,6.923,7.049,850000.0
2005-05-10 06:00:00,7.023,7.023,6.94,6.973,200000.0
2005-05-10 06:05:00,7.028,7.028,6.897,7.01,550000.0
2005-05-10 06:10:00,6.994,7.045,6.949,6.973,550000.0
2005-05-10 06:15:00,6.938,7.052,6.925,7.051,800000.0
2005-05-10 06:25:00,7.047,7.082,6.934,6.954,700000.0
2005-05-10 06:30:00,7.009,7.056,6.911,6.916,1750000.0
2005-05-10 06:35:00,6.959,7.039,6.862,7.007,500000.0
2005-05-10 06:40:00,7.001,7.006,6.925,6.959,450000.0
2005-05-10 06:45:00,7.049,7.051,6.926,7.046,550000.0
2005-05-10 06:50:00,7.007,7.053,6.95,7.007,1500000.0
2005-05-10 06:55:00,6.997,7.066,6.918,6.974,1050000.0
2005-05-10 07:00:00,7.018,7.05,6.915,7.019,850000.0
2005-05-10 07:05:00,7.03,7.036,6.919,6.984,1150000.0
2005-05-10 07:15:00,6.959,7.03,6.885,6.926,1000000.0
2005-05-10 07:20:00,7.019,7.053,6.934,7.053,950000.0
2005-05-10 07:25:00,6.922,7.054,6.919,6.92,500000.0
2005-05-10 07:30:00,7.019,7.09,6.917,7.03,1350000.0
2005-05-10 07:35:00,6.991,7.073,6.916,7.001,1100000.0
2005-05-10 07:40:00,6.997,7.065,6.928,6.981,1050000.0
2005-05-10 07:45:00,6.961,7.075,6.921,6.983,1000000.0
2005-05-10 07:50:00,6.985,7.05,6.901,6.924,1750000.0
2005-05-10 07:55:00,6.919,7.055,6.899,6.981,1300000.0
2005-05-10 08:00:00,7.031,7.057,6.905,6.93,1750000.0
2005-05-10 08:05:00,6.965,7.033,6.904,6.94,1400000.0
2005-05-10 08:10:00,7.029,7.061,6.943,6.956,350000.0
2005-05-10 08:15:00,6.967,7.083,6.952,6.967,1700000.0
2005-05-10 08:20:00,7.063,7.076,6.906,6.918,2000000.0
2005-05-10 08:25:00,6.912,7.044,6.912,7.004,1050000.0
2005-05-10 08:30:00,7.005,7.06,6.9,6.948,2100000.0
2005-05-10 08:35:00,6.992,7.046,6.897,6.9,1700000.0
2005-05-10 08:40:00,7.019,7.047,6.936,7.02,1450000.0
2005-05-10 08:45:00,7.012,7.063,6.917,7.007,2250000.0
2005-05-10 08:50:00,6.926,7.067,6.912,6.953,1850000.0
2005-05-10 08:55:00,7.047,7.078,6.9,7.029,2100000.0
2005-05-10 09:00:00,6.965,7.065,6.887,7.03,2350000.0
2005-05-10 09:05:00,6.968,7.087,6.882,6.942,1900000.0
2005-05-10 09:10:00,7.006,7.034,6.868,6.938,2400000.0
2005-05-10 09:15:00,6.955,7.054,6.858,7.005,2100000.0
2005-05-10 09:20:00,6.934,7.027,6.915,7.017,1050000.0
2005-05-10 09:25:00,7.009,7.027,6.878,6.994,1400000.0
2005-05-10 09:30:00,6.91,7.035,6.835,6.962,1950000.0
2005-05-10 09:35:00,6.868,7.067,6.857,7.011,1750000.0
2005-05-10 09:40:00,6.877,6.995,6.847,6.907,1300000.0
2005-05-10 09:45:00,6.938,7.02,6.878,6.901,1950000.0
2005-05-10 09:50:00,6.923,7.033,6.87,6.996,1650000.0
2005-05-10 09:55:00,6.971,7.036,6.873,7.03,1650000.0
2005-05-10 10:00:00,6.983,7.044,6.859,6.926,2200000.0
2005-05-10 10:05:00,6.836,7.033,6.823,7.02,1300000.0
2005-05-10 10:10:00,7.005,7.087,6.884,6.926,1000000.0
2005-05-10 10:15:00,7.023,7.023,6.87,7.008,1200000.0
2005-05-10 10:20:00,6.979,7.03,6.877,7.024,1700000.0
2005-05-10 10:25:00,7.018,7.036,6.861,6.984,1700000.0
2005-05-10 10:30:00,6.938,7.041,6.864,6.965,1650000.0
2005-05-10 10:35:00,6.901,7.009,6.87,6.982,1700000.0
2005-05-10 10:40:00,6.967,7.05,6.832,6.976,2400000.0
2005-05-10 10:45:00,6.984,7.029,6.88,7.019,1550000.0
2005-05-10 10:50:00,6.977,7.062,6.861,6.887,2650000.0
2005-05-10 10:55:00,7.0,7.059,6.831,6.831,2450000.0
2005-05-10 11:00:00,6.948,7.041,6.897,6.94,1400000.0
2005-05-10 11:05:00,6.898,7.044,6.863,6.991,2200000.0
2005-05-10 11:10:00,6.906,7.089,6.86,6.968,2200000.0
2005-05-10 11:15:00,6.856,7.023,6.856,7.023,1650000.0
2005-05-10 11:20:00,7.014,7.023,6.817,6.912,1350000.0
2005-05-10 11:25:00,6.913,7.017,6.881,6.977,1300000.0
2005-05-10 11:30:00,7.013,7.021,6.893,6.978,1100000.0
2005-05-10 11:35:00,6.972,6.991,6.845,6.983,1250000.0
2005-05-10 11:40:00,6.933,7.019,6.884,6.983,1550000.0
2005-05-10 11:45:00,6.978,7.016,6.858,6.934,1650000.0
2005-05-10 11:50:00,6.842,7.044,6.825,6.973,1450000.0
2005-05-10 11:55:00,6.955,7.038,6.892,6.961,1150000.0
2005-05-10 12:00:00,6.973,7.08,6.881,6.907,2150000.0
2005-05-10 12:05:00,6.99,7.019,6.834,6.942,1150000.0
2005-05-10 12:10:00,6.94,7.079,6.888,6.927,1350000.0
2005-05-10 12:15:00,6.942,7.038,6.898,6.913,1250000.0
2005-05-10 12:20:00,6.988,7.043,6.882,6.959,900000.0
2005-05-10 12:25:00,6.997,7.078,6.893,6.893,2000000.0
2005-05-10 12:30:00,6.99,7.031,6.89,6.89,1050000.0
2005-05-10 12:35:00,7.029,7.045,6.881,6.977,1750000.0
2005-05-10 12:40:00,6.962,7.024,6.899,6.983,1000000.0
2005-05-10 12:45:00,6.94,7.011,6.833,6.969,1800000.0
2005-05-10 12:50:00,6.957,7.024,6.909,6.993,900000.0
2005-05-10 12:55:00,6.955,7.036,6.849,6.981,1700000.0
2005-05-10 13:00:00,6.992,7.038,6.883,6.92,2200000.0
2005-05-10 13:05:00,6.908,7.045,6.897,6.923,1800000.0
2005-05-10 13:10:00,6.999,7.086,6.861,6.99,1900000.0
2005-05-10 13:15:00,6.957,7.054,6.873,6.909,1650000.0
2005-05-10 13:20:00,6.935,7.066,6.898,6.97,1700000.0
2005-05-10 13:25:00,7.026,7.059,6.873,6.981,1750000.0
2005-05-10 13:30:00,7.035,7.035,6.892,6.952,1750000.0
2005-05-10 13:35:00,6.986,7.042,6.898,6.984,2100000.0
2005-05-10 13:40:00,6.986,7.053,6.902,6.981,1100000.0
2005-05-10 13:45:00,6.902,7.044,6.852,7.016,1100000.0
2005-05-10 13:50:00,7.036,7.054,6.882,7.044,1550000.0
2005-05-10 13:55:00,7.004,7.043,6.927,6.949,1100000.0
2005-05-10 14:00:00,6.997,7.031,6.88,7.029,1800000.0
2005-05-10 14:05:00,7.031,7.067,6.906,6.942,1200000.0
2005-05-10 14:10:00,6.906,7.026,6.851,6.931,2050000.0
2005-05-10 14:15:00,6.891,7.034,6.861,7.008,1850000.0
2005-05-10 14:20:00,6.931,7.04,6.877,7.04,2050000.0
2005-05-10 14:25:00,6.947,7.04,6.885,6.996,1850000.0
2005-05-10 14:30:00,6.981,7.054,6.912,6.988,2350000.0
2005-05-10 14:35:00,7.021,7.053,6.871,6.935,1850000.0
2005-05-10 14:40:00,6.984,7.05,6.908,7.044,1850000.0
2005-05-10 14:45:00,7.01,7.056,6.897,6.897,1250000.0
2005-05-10 14:50:00,6.967,7.052,6.911,6.955,1750000.0
2005-05-10 14:55:00,6.984,7.083,6.866,7.058,1850000.0
2005-05-10 15:00:00,6.914,7.076,6.885,6.932,2400000.0
2005-05-10 15:05:00,6.918,7.057,6.918,6.933,1750000.0
2005-05-10 15:10:00,6.951,7.044,6.879,6.978,2200000.0
2005-05-10 15:15:00,6.924,7.06,6.922,7.008,2200000.0
2005-05-10 15:20:00,6.971,7.082,6.939,7.031,1950000.0
2005-05-10 15:25:00,7.059,7.061,6.942,6.958,1950000.0
2005-05-10 15:30:00,7.01,7.089,6.906,6.99,1800000.0
2005-05-10 15:35:00,6.97,7.052,6.88,6.936,2300000.0
2005-05-10 15:40:00,6.922,7.062,6.88,7.028,2000000.0
2005-05-10 15:45:00,7.035,7.046,6.86,7.026,2100000.0
2005-05-10 15:50:00,6.916,7.034,6.871,7.009,2200000.0
2005-05-10 15:55:00,6.887,7.041,6.863,6.964,2350000.0
2005-05-10 16:00:00,7.006,7.05,6.888,6.978,2450000.0
2005-05-10 16:05:00,6.935,7.075,6.889,7.019,2100000.0
2005-05-10 16:10:00,7.006,7.063,6.899,6.952,2300000.0
2005-05-10 16:15:00,7.042,7.06,6.898,6.902,1500000.0
2005-05-10 16:20:00,7.013,7.039,6.877,7.036,2450000.0
2005-05-10 16:25:00,7.016,7.086,6.875,7.024,2100000.0
2005-05-10 16:30:00,6.942,7.049,6.876,7.021,1650000.0
2005-05-10 16:35:00,6.922,7.068,6.877,7.035,2450000.0
2005-05-10 16:40:00,6.925,7.047,6.909,6.915,2000000.0
2005-05-10 16:45:00,6.932,7.087,6.906,6.953,2300000.0
2005-05-10 16:50:00,7.054,7.082,6.933,6.933,2050000.0
2005-05-10 16:55:00,7.028,7.096,6.932,6.975,2150000.0
2005-05-10 17:00:00,7.104,7.117,6.94,7.018,2100000.0
2005-05-10 17:05:00,7.075,7.101,6.933,7.012,2100000.0
2005-05-10 17:10:00,7.053,7.103,6.911,7.049,2150000.0
2005-05-10 17:15:00,7.058,7.092,6.943,7.059,1500000.0
2005-05-10 17:20:00,6.981,7.082,6.94,6.992,1400000.0
2005-05-10 17:25:00,7.058,7.099,6.952,6.952,1800000.0
2005-05-10 17:30:00,6.947,7.103,6.934,7.063,2300000.0
2005-05-10 17:35:00,7.012,7.085,6.919,6.978,2250000.0
2005-05-10 17:40:00,6.997,7.122,6.939,7.074,2300000.0
2005-05-10 17:45:00,7.002,7.126,6.941,7.07,1700000.0
2005-05-10 17:50:00,7.073,7.144,6.953,7.094,2300000.0
2005-05-10 17:55:00,7.004,7.108,6.962,7.084,1950000.0
2005-05-10 18:00:00,6.968,7.138,6.968,7.055,2050000.0
2005-05-10 18:05:00,7.009,7.153,6.938,7.016,2200000.0
2005-05-10 18:10:00,7.051,7.134,6.975,7.134,1400000.0
2005-05-10 18:15:00,7.079,7.14,6.967,7.08,2300000.0
2005-05-10 18:20:00,7.004,7.132,6.974,7.103,2150000.0
2005-05-10 18:25:00,7.033,7.107,6.957,7.095,1900000.0
2005-05-10 18:30:00,7.064,7.113,6.952,7.093,2200000.0
2005-05-10 18:35:00,7.01,7.141,6.946,7.059,2250000.0
2005-05-10 18:40:00,7.059,7.073,6.939,7.06,1700000.0
2005-05-10 18:45:00,6.952,7.095,6.925,7.042,2050000.0
2005-05-10 18:50:00,7.007,7.092,6.947,7.072,1800000.0
2005-05-10 18:55:00,6.979,7.128,6.956,7.055,2750000.0
2005-05-10 19:00:00,7.049,7.147,6.952,7.026,2750000.0
2005-05-10 19:05:00,7.058,7.128,6.917,7.037,2150000.0
2005-05-10 19:10:00,6.995,7.112,6.948,7.022,2150000.0
2005-05-10 19:15:00,6.999,7.091,6.941,7.079,2000000.0
2005-05-10 19:20:00,7.01,7.072,6.926,6.966,2050000.0
2005-05-10 19:25:00,6.932,7.08,6.912,7.02,1450000.0
2005-05-10 19:30:00,7.077,7.099,6.884,7.033,2150000.0
2005-05-10 19:35:00,6.974,7.079,6.901,6.927,1850000.0
2005-05-10 19:40:00,7.025,7.025,6.933,6.969,200000.0
2005-05-10 19:45:00,7.021,7.026,6.935,7.023,500000.0
2005-05-10 19:50:00,7.006,7.089,6.938,6.998,400000.0
2005-05-10 19:55:00,6.94,7.085,6.924,7.03,950000.0
2005-05-10 20:00:00,6.952,7.044,6.922,6.992,800000.0
2005-05-10 20:35:00,7.033,7.033,6.929,6.966,200000.0
2005-05-10 20:45:00,7.026,7.031,6.922,7.007,600000.0
2005-05-10 21:00:00,7.041,7.044,6.954,6.981,500000.0
2005-05-10 21:10:00,6.969,7.042,6.969,7.022,250000.0
2005-05-10 21:15:00,6.92,7.022,6.889,6.966,450000.0
2005-05-10 21:40:00,7.043,7.043,6.96,6.993,200000.0
2005-05-10 21:50:00,7.033,7.033,6.933,6.973,200000.0
2005-05-10 22:05:00,7.044,7.065,6.97,7.001,250000.0
2005-05-10 22:10:00,7.071,7.071,6.934,6.973,250000.0
2005-05-10 22:20:00,7.025,7.031,6.945,7.031,650000.0
2005-05-10 22:30:00,6.95,7.026,6.95,7.026,150000.0
2005-05-10 22:35:00,7.036,7.036,6.936,6.975,200000.0
2005-05-10 22:45:00,7.044,7.044,6.961,6.993,200000.0
2005-05-10 22:50:00,7.019,7.019,7.015,7.015,100000.0
2005-05-10 22:55:00,7.013,7.013,6.914,6.953,200000.0
2005-05-10 23:00:00,7.027,7.027,6.947,6.983,200000.0
2005-05-10 23:05:00,7.027,7.027,6.927,6.976,300000.0
2005-05-10 23:20:00,7.073,7.073,7.033,7.033,300000.0
2005-05-10 23:45:00,7.025,7.025,6.914,6.953,400000.0
2005-05-11 00:00:00,6.974,7.035,6.953,6.953,300000.0
2005-05-11 00:35:00,7.034,7.034,6.951,6.983,200000.0
2005-05-11 00:40:00,7.024,7.024,6.924,6.964,200000.0
2005-05-11 01:05:00,7.043,7.059,6.943,6.995,600000.0
2005-05-11 01:10:00,7.043,7.043,6.96,6.993,200000.0
2005-05-11 01:20:00,7.055,7.055,6.97,7.004,200000.0
2005-05-11 02:00:00,7.044,7.056,6.919,6.963,1000000.0
2005-05-11 02:10:00,7.021,7.021,6.938,7.011,500000.0
2005-05-11 02:15:00,6.941,7.045,6.899,6.944,1000000.0
2005-05-11 02:20:00,7.065,7.125,6.956,7.033,1400000.0
2005-05-11 02:25:00,6.966,7.068,6.959,7.026,400000.0
2005-05-11 02:30:00,6.973,7.063,6.943,6.955,700000.0
2005-05-11 02:35:00,7.035,7.092,6.937,6.969,2000000.0
2005-05-11 02:40:00,6.973,7.072,6.948,6.948,350000.0
2005-05-11 02:45:00,6.948,7.05,6.91,6.961,500000.0
2005-05-11 02:50:00,7.075,7.075,6.92,7.031,1350000.0
2005-05-11 02:55:00,6.944,7.061,6.944,7.027,950000.0
2005-05-11 03:00:00,7.034,7.056,6.917,6.981,900000.0
2005-05-11 03:05:00,7.056,7.122,6.943,7.085,750000.0
2005-05-11 03:30:00,7.036,7.041,6.983,7.041,150000.0
2005-05-11 03:35:00,7.079,7.096,6.966,7.041,750000.0
2005-05-11 03:40:00,6.944,7.111,6.944,6.955,1400000.0
2005-05-11 03:45:00,7.017,7.075,6.967,7.028,550000.0
2005-05-11 03:50:00,7.07,7.088,6.935,7.026,1300000.0
2005-05-11 03:55:00,6.974,7.052,6.92,7.052,700000.0
2005-05-11 04:00:00,7.038,7.058,6.935,7.011,800000.0
2005-05-11 04:05:00,7.053,7.053,6.941,7.008,350000.0
2005-05-11 04:10:00,6.962,7.093,6.943,6.944,900000.0
2005-05-11 04:15:00,6.979,7.079,6.94,7.004,700000.0
2005-05-11 04:20:00,7.029,7.075,6.975,7.04,650000.0
2005-05-11 04:25:00,7.02,7.098,6.909,7.004,2450000.0
2005-05-11 04:30:00,6.952,7.073,6.933,6.979,1150000.0
2005-05-11 04:35:00,6.906,7.021,6.904,6.952,450000.0
2005-05-11 04:40:00,7.01,7.045,6.914,6.954,950000.0
2005-05-11 04:45:00,6.947,7.077,6.926,7.016,1200000.0
2005-05-11 04:50:00,7.016,7.035,6.928,7.035,700000.0
2005-05-11 04:55:00,7.048,7.048,6.941,6.941,200000.0
2005-05-11 05:00:00,6.976,7.081,6.936,7.041,1100000.0
2005-05-11 05:05:00,7.031,7.076,6.914,7.012,900000.0
2005-05-11 05:10:00,7.025,7.025,6.933,6.969,200000.0
2005-05-11 05:15:00,7.044,7.063,6.95,6.95,600000.0
2005-05-11 05:20:00,7.035,7.073,6.939,6.972,700000.0
2005-05-11 05:25:00,7.035,7.077,6.915,6.984,1000000.0
2005-05-11 05:35:00,7.032,7.073,6.919,6.989,800000.0
2005-05-11 05:40:00,7.014,7.066,6.937,7.05,1100000.0
2005-05-11 05:45:00,7.004,7.064,6.932,7.03,950000.0
2005-05-11 05:50:00,7.026,7.044,6.947,7.031,550000.0
2005-05-11 05:55:00,6.97,7.058,6.923,7.016,500000.0
2005-05-11 06:00:00,7.015,7.088,6.927,6.969,1800000.0
2005-05-11 06:05:00,7.009,7.009,6.886,7.008,400000.0
2005-05-11 06:10:00,7.016,7.046,6.92,7.015,1100000.0
2005-05-11 06:20:00,6.966,7.064,6.929,7.052,950000.0
2005-05-11 06:25:00,7.017,7.034,6.903,6.959,1350000.0
2005-05-11 06:30:00,6.989,7.064,6.895,6.935,1650000.0
2005-05-11 06:35:00,6.993,7.058,6.878,6.926,3100000.0
2005-05-11 06:40:00,6.951,7.01,6.888,6.927,750000.0
2005-05-11 06:45:00,6.919,7.066,6.901,6.907,1850000.0
2005-05-11 06:50:00,7.005,7.044,6.909,6.997,800000.0
2005-05-11 07:00:00,6.909,6.998,6.901,6.941,400000.0
2005-05-11 07:05:00,7.038,7.038,6.871,6.989,1400000.0
2005-05-11 07:15:00,7.035,7.035,6.921,6.921,450000.0
2005-05-11 07:20:00,7.014,7.022,6.963,7.022,350000.0
2005-05-11 07:25:00,7.038,7.038,6.912,6.998,700000.0
2005-05-11 07:30:00,6.932,7.05,6.909,7.02,1150000.0
2005-05-11 07:35:00,6.963,7.056,6.939,7.003,900000.0
2005-05-11 07:40:00,6.993,7.067,6.881,6.955,2250000.0
2005-05-11 07:45:00,6.928,7.06,6.901,7.035,1750000.0
2005-05-11 07:50:00,7.026,7.069,6.911,6.972,2550000.0
2005-05-11 07:55:00,6.918,7.059,6.904,7.024,1900000.0
2005-05-11 08:00:00,6.981,7.072,6.911,6.919,2500000.0
2005-05-11 08:05:00,6.969,7.056,6.898,6.938,2200000.0
2005-05-11 08:10:00,7.027,7.052,6.928,7.007,1600000.0
2005-05-11 08:15:00,6.925,7.052,6.894,6.97,2250000.0
2005-05-11 08:20:00,7.062,7.062,6.919,7.052,1950000.0
2005-05-11 08:25:00,6.956,7.095,6.891,7.006,1700000.0
2005-05-11 08:30:00,7.029,7.07,6.941,6.968,1650000.0
2005-05-11 08:35:00,6.92,7.051,6.917,6.921,2300000.0
2005-05-11 08:40:00,7.055,7.056,6.91,7.047,900000.0
2005-05-11 08:45:00,7.025,7.066,6.911,7.016,2250000.0
2005-05-11 08:50:00,6.92,7.081,6.92,6.989,1450000.0
2005-05-11 08:55:00,7.085,7.085,6.932,7.017,1500000.0
2005-05-11 09:00:00,7.007,7.072,6.91,7.072,1800000.0
2005-05-11 09:05:00,6.987,7.081,6.91,6.966,1550000.0
2005-05-11 09:10:00,7.052,7.068,6.898,6.967,2400000.0
2005-05-11 09:15:00,6.987,7.075,6.913,7.043,1750000.0
2005-05-11 09:20:00,7.002,7.098,6.916,6.979,2100000.0
2005-05-11 09:25:00,7.035,7.074,6.943,7.051,900000.0
2005-05-11 09:30:00,6.968,7.085,6.938,7.042,950000.0
2005-05-11 09:35:00,6.989,7.082,6.925,7.048,1350000.0
2005-05-11 09:40:00,6.958,7.068,6.903,6.937,1950000.0
2005-05-11 09:45:00,6.994,7.071,6.918,6.972,1100000.0
2005-05-11 09:50:00,6.973,7.071,6.915,7.026,2000000.0
2005-05-11 09:55:00,7.019,7.057,6.892,7.046,2150000.0
2005-05-11 10:00:00,7.031,7.102,6.891,6.976,2200000.0
2005-05-11 10:05:00,6.913,7.108,6.912,7.079,1600000.0
2005-05-11 10:10:00,7.064,7.097,6.931,6.975,1800000.0
2005-05-11 10:15:00,7.073,7.073,6.915,6.988,1600000.0
2005-05-11 10:20:00,6.98,7.096,6.919,7.075,2700000.0
2005-05-11 10:25:00,6.983,7.1,6.929,7.044,2750000.0
2005-05-11 10:30:00,6.977,7.066,6.9,7.023,2350000.0
2005-05-11 10:35:00,6.941,7.059,6.902,6.902,1950000.0
2005-05-11 10:40:00,7.02,7.063,6.891,7.01,2950000.0
2005-05-11 10:45:00,7.04,7.092,6.875,6.931,2150000.0
2005-05-11 10:50:00,7.057,7.115,6.912,7.027,2400000.0
2005-05-11 10:55:00,7.02,7.072,6.91,6.932,2000000.0
2005-05-11 11:00:00,6.991,7.084,6.935,7.069,1700000.0
2005-05-11 11:05:00,7.038,7.071,6.939,7.071,700000.0
2005-05-11 11:10:00,6.931,7.075,6.929,7.056,2200000.0
2005-05-11 11:15:00,6.99,7.054,6.981,7.013,850000.0
2005-05-11 11:20:00,7.036,7.075,6.844,7.035,2300000.0
2005-05-11 11:25:00,6.96,7.068,6.942,6.99,1950000.0
2005-05-11 11:30:00,7.063,7.071,6.946,7.023,1850000.0
2005-05-11 11:35:00,7.026,7.091,6.913,7.033,1400000.0
2005-05-11 11:40:00,6.988,7.069,6.938,7.033,1550000.0
2005-05-11 11:45:00,6.951,7.103,6.923,7.028,1700000.0
2005-05-11 11:50:00,7.02,7.073,6.909,7.023,1800000.0
2005-05-11 11:55:00,7.015,7.076,6.934,6.984,1250000.0
2005-05-11 12:00:00,7.026,7.088,6.938,6.969,1100000.0
2005-05-11 12:05:00,7.038,7.069,6.938,6.972,1500000.0
2005-05-11 12:10:00,7.021,7.071,6.906,6.938,1600000.0
2005-05-11 12:15:00,6.984,7.071,6.929,6.956,1300000.0
2005-05-11 12:20:00,6.999,7.096,6.94,7.019,2400000.0
2005-05-11 12:25:00,7.035,7.07,6.917,7.039,1000000.0
2005-05-11 12:30:00,6.951,7.096,6.949,6.963,1700000.0
2005-05-11 12:35:00,7.067,7.105,6.95,6.987,850000.0
2005-05-11 12:40:00,7.005,7.063,6.934,6.95,1450000.0
2005-05-11 12:45:00,6.991,7.081,6.908,7.046,1800000.0
2005-05-11 12:50:00,6.997,7.084,6.919,7.012,1850000.0
2005-05-11 12:55:00,7.016,7.089,6.943,7.049,1750000.0
2005-05-11 13:00:00,6.937,7.078,6.92,6.929,1700000.0
2005-05-11 13:05:00,6.901,7.077,6.901,6.956,1700000.0
2005-05-11 13:10:00,7.023,7.097,6.899,7.046,1850000.0
2005-05-11 13:15:00,7.031,7.071,6.914,7.056,750000.0
2005-05-11 13:20:00,6.967,7.058,6.902,6.915,1600000.0
2005-05-11 13:25:00,6.963,7.083,6.928,6.973,1450000.0
2005-05-11 13:30:00,7.074,7.074,6.892,6.942,1750000.0
2005-05-11 13:35:00,7.015,7.093,6.921,7.067,1600000.0
2005-05-11 13:40:00,7.034,7.077,6.934,7.036,1200000.0
2005-05-11 13:45:00,6.949,7.049,6.918,7.008,800000.0
2005-05-11 13:50:00,6.99,7.082,6.951,7.064,1200000.0
2005-05-11 13:55:00,7.06,7.083,6.901,7.044,1150000.0
2005-05-11 14:00:00,7.027,7.071,6.933,7.068,1450000.0
2005-05-11 14:05:00,7.049,7.065,6.941,7.005,750000.0
2005-05-11 14:10:00,6.957,7.073,6.919,6.979,1300000.0
2005-05-11 14:15:00,6.939,7.077,6.863,7.003,2300000.0
2005-05-11 14:20:00,6.908,7.057,6.908,7.045,1600000.0
2005-05-11 14:25:00,6.977,7.058,6.908,7.003,1850000.0
2005-05-11 14:30:00,6.967,7.04,6.879,6.962,2200000.0
2005-05-11 14:35:00,6.984,7.042,6.872,6.903,2200000.0
2005-05-11 14:40:00,6.969,7.029,6.884,6.99,2300000.0
2005-05-11 14:45:00,6.961,7.029,6.823,6.823,2000000.0
2005-05-11 14:50:00,6.901,6.985,6.833,6.873,2150000.0
2005-05-11 14:55:00,6.925,7.008,6.825,6.963,2400000.0
2005-05-11 15:00:00,6.869,7.004,6.843,6.885,2400000.0
2005-05-11 15:05:00,6.86,6.989,6.829,6.873,2250000.0
2005-05-11 15:10:00,6.9,7.032,6.837,6.862,2250000.0
2005-05-11 15:15:00,6.84,7.024,6.839,6.965,2100000.0
2005-05-11 15:20:00,6.914,6.987,6.858,6.971,1950000.0
2005-05-11 15:25:00,6.972,7.001,6.871,6.888,2100000.0
2005-05-11 15:30:00,6.935,7.006,6.839,6.858,2200000.0
2005-05-11 15:35:00,6.93,7.018,6.878,6.972,2200000.0
2005-05-11 15:40:00,6.885,7.021,6.862,6.991,2000000.0
2005-05-11 15:45:00,6.997,7.03,6.873,7.012,2100000.0
2005-05-11 15:50:00,6.94,7.047,6.864,6.999,2200000.0
2005-05-11 15:55:00,6.868,7.057,6.868,6.955,1850000.0
2005-05-11 16:00:00,6.974,7.009,6.85,6.948,2450000.0
2005-05-11 16:05:00,6.885,7.043,6.859,7.006,2250000.0
2005-05-11 16:10:00,6.997,7.048,6.848,6.941,2300000.0
2005-05-11 16:15:00,7.008,7.078,6.854,6.915,2050000.0
2005-05-11 16:20:00,7.029,7.07,6.856,7.009,2450000.0
2005-05-11 16:25:00,6.972,7.034,6.841,7.003,1950000.0
2005-05-11 16:30:00,6.916,7.034,6.889,7.023,2100000.0
2005-05-11 16:35:00,6.921,7.047,6.871,7.028,2450000.0
2005-05-11 16:40:00,7.001,7.058,6.894,6.895,1850000.0
2005-05-11 16:45:00,6.879,7.035,6.879,6.894,1700000.0
2005-05-11 16:50:00,6.977,7.032,6.877,6.917,2000000.0
2005-05-11 16:55:00,7.015,7.066,6.919,6.966,2400000.0
2005-05-11 17:00:00,6.975,7.067,6.937,6.999,1750000.0
2005-05-11 17:05:00,7.07,7.073,6.872,6.976,1800000.0
2005-05-11 17:10:00,7.017,7.07,6.919,7.03,2150000.0
2005-05-11 17:15:00,6.921,7.032,6.883,6.998,1900000.0
2005-05-11 17:20:00,6.993,7.051,6.865,6.937,2100000.0
2005-05-11 17:25:00,7.003,7.074,6.896,7.057,2300000.0
2005-05-11 17:30:00,6.904,7.062,6.875,7.024,1900000.0
2005-05-11 17:35:00,6.988,7.052,6.902,6.934,2250000.0
2005-05-11 17:40:00,6.939,7.049,6.889,7.003,2250000.0
2005-05-11 17:45:00,6.957,7.074,6.908,6.996,1300000.0
2005-05-11 17:50:00,7.01,7.074,6.888,7.039,2300000.0
2005-05-11 17:55:00,6.915,7.033,6.896,7.03,1600000.0
2005-05-11 18:00:00,6.922,7.035,6.879,6.944,1550000.0
2005-05-11 18:05:00,6.955,7.062,6.879,6.949,2250000.0
2005-05-11 18:10:00,7.017,7.059,6.898,7.026,2100000.0
2005-05-11 18:15:00,7.037,7.086,6.928,7.008,1950000.0
2005-05-11 18:20:00,6.923,7.035,6.886,7.026,2150000.0
2005-05-11 18:25:00,6.934,7.082,6.892,7.042,2100000.0
2005-05-11 18:30:00,7.002,7.039,6.867,7.032,1950000.0
2005-05-11 18:35:00,6.95,7.046,6.879,7.016,2250000.0
2005-05-11 18:40:00,6.962,7.053,6.887,6.959,2300000.0
2005-05-11 18:45:00,6.934,7.043,6.888,7.016,1650000.0
2005-05-11 18:50:00,7.001,7.034,6.876,6.932,1000000.0
2005-05-11 18:55:00,6.933,7.027,6.892,6.976,1250000.0
2005-05-11 19:00:00,6.951,7.034,6.901,6.928,1100000.0
2005-05-11 19:05:00,6.995,7.08,6.877,6.99,1650000.0
2005-05-11 19:10:00,6.969,7.051,6.887,7.01,1500000.0
2005-05-11 19:15:00,6.967,7.084,6.918,7.044,2300000.0
2005-05-11 19:20:00,6.908,7.052,6.908,7.011,2200000.0
2005-05-11 19:25:00,7.019,7.048,6.89,6.998,2200000.0
2005-05-11 19:30:00,7.053,7.066,6.938,6.962,1050000.0
2005-05-11 19:35:00,6.92,7.017,6.864,6.896,1100000.0
2005-05-11 19:40:00,6.997,7.037,6.906,6.938,400000.0
2005-05-11 20:05:00,7.022,7.051,6.893,6.926,1000000.0
2005-05-11 20:10:00,7.015,7.015,6.89,6.976,400000.0
2005-05-11 20:20:00,6.995,7.04,6.919,7.004,450000.0
2005-05-11 20:25:00,6.977,7.045,6.91,6.942,850000.0
2005-05-11 20:30:00,6.984,6.984,6.884,6.924,200000.0
2005-05-11 20:35:00,6.994,7.006,6.918,6.929,400000.0
2005-05-11 20:40:00,6.919,6.972,6.87,6.949,350000.0
2005-05-11 20:50:00,6.965,7.02,6.92,6.985,850000.0
2005-05-11 21:15:00,6.975,6.975,6.883,6.919,200000.0
2005-05-11 21:20:00,6.985,6.985,6.893,6.929,200000.0
2005-05-11 21:25:00,6.908,7.026,6.908,7.026,300000.0
2005-05-11 21:35:00,6.996,7.019,6.902,6.912,400000.0
2005-05-11 21:40:00,6.919,6.987,6.864,6.919,500000.0
2005-05-11 22:05:00,7.006,7.006,6.922,6.955,200000.0
2005-05-11 22:25:00,6.991,6.991,6.886,6.925,200000.0
2005-05-11 22:35:00,6.992,7.036,6.911,7.036,350000.0
2005-05-11 23:00:00,6.983,6.983,6.882,6.923,200000.0
2005-05-11 23:45:00,6.995,6.995,6.903,6.939,200000.0
2005-05-12 00:00:00,7.06,7.08,6.9,6.92,200000.0
2005-05-12 00:10:00,6.995,6.995,6.903,6.939,200000.0
2005-05-12 00:30:00,6.987,6.987,6.886,6.925,200000.0
2005-05-12 00:35:00,6.972,6.972,6.873,6.913,200000.0
2005-05-12 00:55:00,6.985,6.985,6.901,6.933,200000.0
2005-05-12 01:10:00,7.0,7.0,6.875,6.965,350000.0
2005-05-12 01:30:00,6.947,7.022,6.947,7.022,100000.0
2005-05-12 01:35:00,7.007,7.007,6.923,6.955,200000.0
2005-05-12 02:00:00,6.993,6.993,6.893,6.933,200000.0
2005-05-12 02:05:00,6.948,6.95,6.948,6.95,100000.0
2005-05-12 02:10:00,6.995,7.019,6.897,6.985,1550000.0
2005-05-12 02:15:00,6.967,7.028,6.899,6.924,650000.0
2005-05-12 02:30:00,6.951,7.029,6.908,6.947,850000.0
2005-05-12 02:40:00,6.995,7.039,6.876,7.004,1300000.0
2005-05-12 02:50:00,6.946,7.026,6.89,6.944,350000.0
2005-05-12 02:55:00,6.993,7.028,6.92,6.995,250000.0
2005-05-12 03:05:00,6.877,6.982,6.877,6.979,450000.0
2005-05-12 03:10:00,6.896,7.007,6.887,6.985,500000.0
2005-05-12 03:15:00,6.985,7.02,6.927,6.946,900000.0
2005-05-12 03:20:00,7.016,7.037,6.893,6.929,1000000.0
2005-05-12 03:25:00,6.965,7.018,6.89,6.963,800000.0
2005-05-12 03:30:00,6.879,7.005,6.879,6.974,250000.0
2005-05-12 03:35:00,6.89,6.997,6.872,6.97,400000.0
2005-05-12 03:40:00,7.002,7.002,6.869,6.919,550000.0
2005-05-12 03:50:00,6.919,6.947,6.887,6.887,150000.0
2005-05-12 03:55:00,6.974,7.007,6.87,6.886,750000.0
2005-05-12 04:00:00,7.014,7.015,6.874,6.974,850000.0
2005-05-12 04:05:00,6.986,7.034,6.902,6.971,400000.0
2005-05-12 04:25:00,6.995,6.995,6.901,6.97,400000.0
2005-05-12 04:30:00,6.975,6.975,6.883,6.919,400000.0
2005-05-12 04:40:00,6.975,6.975,6.883,6.919,200000.0
2005-05-12 04:50:00,6.892,7.013,6.868,6.961,650000.0
2005-05-12 04:55:00,7.018,7.035,6.886,6.906,1050000.0
2005-05-12 05:15:00,6.983,6.983,6.9,6.933,200000.0
2005-05-12 05:35:00,6.975,6.975,6.874,6.914,200000.0
2005-05-12 05:40:00,6.979,7.008,6.873,7.008,450000.0
2005-05-12 05:45:00,6.964,6.964,6.865,6.904,200000.0
2005-05-12 05:55:00,7.002,7.002,6.942,6.996,150000.0
2005-05-12 06:00:00,6.957,7.021,6.866,6.934,1400000.0
2005-05-12 06:10:00,6.968,6.982,6.836,6.849,550000.0
2005-05-12 06:15:00,6.968,6.992,6.882,6.967,300000.0
2005-05-12 06:20:00,6.936,7.008,6.888,6.922,400000.0
2005-05-12 06:25:00,6.99,6.99,6.883,6.919,350000.0
2005-05-12 06:30:00,6.958,6.958,6.855,6.95,750000.0
2005-05-12 06:35:00,6.943,7.007,6.865,6.977,1450000.0
2005-05-12 06:40:00,7.003,7.003,6.894,6.91,500000.0
2005-05-12 06:45:00,6.945,6.967,6.839,6.956,600000.0
2005-05-12 06:50:00,6.958,6.997,6.86,6.966,550000.0
2005-05-12 06:55:00,6.945,6.949,6.945,6.949,100000.0
2005-05-12 07:05:00,6.974,6.984,6.862,6.957,450000.0
2005-05-12 07:10:00,6.901,7.001,6.853,6.853,750000.0
2005-05-12 07:15:00,6.958,7.014,6.879,6.899,1500000.0
2005-05-12 07:20:00,6.979,6.981,6.829,6.944,1000000.0
2005-05-12 07:25:00,6.92,7.003,6.898,6.976,500000.0
2005-05-12 07:30:00,6.948,7.004,6.868,6.956,1050000.0
2005-05-12 07:35:00,6.908,6.974,6.862,6.931,900000.0
2005-05-12 07:40:00,6.931,7.021,6.881,6.92,1000000.0
2005-05-12 07:45:00,6.891,6.966,6.852,6.961,750000.0
2005-05-12 07:50:00,6.913,7.029,6.872,6.909,1650000.0
2005-05-12 07:55:00,6.903,6.991,6.841,6.915,1950000.0
2005-05-12 08:00:00,6.941,7.022,6.861,6.861,2300000.0
2005-05-12 08:05:00,6.91,7.01,6.834,6.876,2600000.0
2005-05-12 08:10:00,6.959,6.983,6.849,6.878,1100000.0
2005-05-12 08:15:00,6.879,6.994,6.858,6.921,1600000.0
2005-05-12 08:20:00,7.0,7.011,6.855,6.875,1650000.0
2005-05-12 08:25:00,6.873,7.004,6.822,6.938,1600000.0
2005-05-12 08:30:00,6.945,6.987,6.843,6.895,1700000.0
2005-05-12 08:35:00,6.94,6.978,6.834,6.834,1550000.0
2005-05-12 08:40:00,6.925,7.006,6.899,6.958,1450000.0
2005-05-12 08:45:00,6.97,7.01,6.871,6.942,2250000.0
2005-05-12 08:50:00,6.86,6.999,6.86,6.909,1850000.0
2005-05-12 08:55:00,7.006,7.009,6.824,6.934,2300000.0
2005-05-12 09:00:00,6.981,6.981,6.823,6.977,1850000.0
2005-05-12 09:05:00,6.919,6.993,6.831,6.88,1600000.0
2005-05-12 09:10:00,6.956,6.984,6.804,6.887,1850000.0
2005-05-12 09:15:00,6.898,6.998,6.834,6.952,2100000.0
2005-05-12 09:20:00,6.896,6.987,6.814,6.937,1150000.0
2005-05-12 09:25:00,6.986,7.002,6.865,6.972,1550000.0
2005-05-12 09:30:00,6.892,6.992,6.827,6.829,1950000.0
2005-05-12 09:35:00,6.856,7.064,6.827,6.997,2200000.0
2005-05-12 09:40:00,6.882,7.02,6.816,6.875,2200000.0
2005-05-12 09:45:00,6.991,7.009,6.831,6.891,2200000.0
2005-05-12 09:50:00,6.893,6.998,6.827,6.966,1650000.0
2005-05-12 09:55:00,6.954,7.005,6.854,6.941,1700000.0
2005-05-12 10:00:00,6.975,6.997,6.822,6.914,2200000.0
2005-05-12 10:05:00,6.855,6.996,6.839,6.996,1250000.0
2005-05-12 10:10:00,6.998,6.999,6.837,6.896,1750000.0
2005-05-12 10:15:00,6.982,7.015,6.845,6.95,1600000.0
2005-05-12 10:20:00,6.906,7.003,6.842,7.003,1850000.0
2005-05-12 10:25:00,6.905,7.003,6.833,6.959,2750000.0
2005-05-12 10:30:00,6.922,7.007,6.835,6.94,2350000.0
2005-05-12 10:35:00,6.891,7.033,6.81,6.836,1950000.0
2005-05-12 10:40:00,6.944,7.032,6.81,6.987,2600000.0
2005-05-12 10:45:00,6.951,7.014,6.873,6.994,850000.0
2005-05-12 10:50:00,6.948,7.051,6.842,6.966,3200000.0
2005-05-12 10:55:00,6.949,7.02,6.836,6.863,2000000.0
2005-05-12 11:00:00,6.917,7.031,6.861,6.986,2200000.0
2005-05-12 11:05:00,6.843,7.037,6.843,6.957,2200000.0
2005-05-12 11:10:00,6.861,6.995,6.835,6.983,1250000.0
2005-05-12 11:15:00,6.867,7.011,6.856,7.011,2150000.0
2005-05-12 11:20:00,6.984,7.006,6.792,6.959,1900000.0
2005-05-12 11:25:00,6.964,6.975,6.863,6.954,750000.0
2005-05-12 11:30:00,6.989,7.005,6.843,6.943,1900000.0
2005-05-12 11:35:00,6.952,7.004,6.837,6.953,1800000.0
2005-05-12 11:40:00,6.898,6.986,6.855,6.985,1450000.0
2005-05-12 11:45:00,6.871,6.981,6.843,6.922,1700000.0
2005-05-12 11:50:00,6.887,6.988,6.837,6.895,850000.0
2005-05-12 11:55:00,6.923,6.996,6.871,6.996,1500000.0
2005-05-12 12:00:00,6.951,6.994,6.858,6.877,1200000.0
2005-05-12 12:05:00,6.96,7.006,6.861,6.906,1950000.0
2005-05-12 12:10:00,6.909,7.005,6.858,6.906,1600000.0
2005-05-12 12:15:00,6.921,6.981,6.842,6.873,1300000.0
2005-05-12 12:20:00,6.92,7.004,6.86,6.887,1400000.0
2005-05-12 12:25:00,6.977,7.006,6.834,6.834,1500000.0
2005-05-12 12:30:00,6.86,7.032,6.859,6.867,2150000.0
2005-05-12 12:35:00,7.017,7.017,6.887,6.907,850000.0
2005-05-12 12:40:00,6.936,7.021,6.875,6.89,1450000.0
2005-05-12 12:45:00,6.915,6.976,6.813,6.834,2250000.0
2005-05-12 12:50:00,6.877,7.036,6.827,6.946,1900000.0
2005-05-12 12:55:00,6.926,7.027,6.817,6.938,1700000.0
2005-05-12 13:00:00,6.959,6.983,6.819,6.82,1800000.0
2005-05-12 13:05:00,6.773,6.982,6.772,6.869,2200000.0
2005-05-12 13:10:00,6.919,7.008,6.827,6.975,2250000.0
2005-05-12 13:15:00,6.963,6.988,6.841,6.974,1200000.0
2005-05-12 13:20:00,6.89,6.991,6.857,6.905,1350000.0
2005-05-12 13:25:00,6.974,7.039,6.783,6.887,1650000.0
2005-05-12 13:30:00,6.946,6.976,6.777,6.862,2100000.0
2005-05-12 13:35:00,6.929,6.991,6.823,6.991,1600000.0
2005-05-12 13:40:00,6.922,6.984,6.824,6.9,1950000.0
2005-05-12 13:45:00,6.895,6.999,6.857,6.93,1200000.0
2005-05-12 13:50:00,6.868,6.986,6.834,6.975,1200000.0
2005-05-12 13:55:00,6.933,6.977,6.82,6.945,1100000.0
2005-05-12 14:00:00,6.937,6.983,6.848,6.983,1400000.0
2005-05-12 14:05:00,6.958,6.998,6.859,6.936,1150000.0
2005-05-12 14:10:00,6.881,7.004,6.826,6.902,1700000.0
2005-05-12 14:15:00,6.852,6.999,6.838,6.961,2300000.0
2005-05-12 14:20:00,6.868,7.016,6.853,6.97,2050000.0
2005-05-12 14:25:00,6.881,6.97,6.826,6.935,1850000.0
2005-05-12 14:30:00,6.903,6.976,6.801,6.83,2200000.0
2005-05-12 14:35:00,6.945,7.013,6.799,6.89,2200000.0
2005-05-12 14:40:00,6.943,7.008,6.834,6.93,2300000.0
2005-05-12 14:45:00,6.927,7.011,6.807,6.812,2000000.0
2005-05-12 14:50:00,6.891,6.982,6.837,6.877,2150000.0
2005-05-12 14:55:00,6.924,7.002,6.791,6.963,2400000.0
2005-05-12 15:00:00,6.868,7.019,6.812,6.864,2400000.0
2005-05-12 15:05:00,6.825,7.002,6.82,6.847,2250000.0
2005-05-12 15:10:00,6.871,6.968,6.796,6.927,2350000.0
2005-05-12 15:15:00,6.836,6.981,6.827,6.907,2250000.0
2005-05-12 15:20:00,6.866,6.962,6.832,6.951,2100000.0
2005-05-12 15:25:00,6.969,6.987,6.841,6.877,2000000.0
2005-05-12 15:30:00,6.934,6.976,6.813,6.826,2200000.0
2005-05-12 15:35:00,6.886,6.985,6.827,6.905,2150000.0
2005-05-12 15:40:00,6.852,6.995,6.806,6.945,2000000.0
2005-05-12 15:45:00,6.962,6.972,6.817,6.955,2100000.0
2005-05-12 15:50:00,6.85,6.958,6.811,6.939,2200000.0
2005-05-12 15:55:00,6.822,6.998,6.819,6.881,2350000.0
2005-05-12 16:00:00,6.909,6.969,6.795,6.918,2450000.0
2005-05-12 16:05:00,6.945,6.957,6.783,6.95,2250000.0
2005-05-12 16:10:00,6.939,7.009,6.806,6.876,2300000.0
2005-05-12 16:15:00,6.966,7.001,6.83,6.956,1900000.0
2005-05-12 16:20:00,6.973,7.009,6.813,6.948,2450000.0
2005-05-12 16:25:00,6.951,6.986,6.782,6.878,2200000.0
2005-05-12 16:30:00,6.854,6.978,6.828,6.958,2050000.0
2005-05-12 16:35:00,6.885,6.986,6.818,6.947,2450000.0
2005-05-12 16:40:00,6.921,6.985,6.814,6.849,2100000.0
2005-05-12 16:45:00,6.827,6.986,6.797,6.854,2300000.0
2005-05-12 16:50:00,6.933,7.001,6.824,6.869,2050000.0
2005-05-12 16:55:00,6.934,6.989,6.835,6.872,1650000.0
2005-05-12 17:00:00,6.973,6.989,6.839,6.902,2100000.0
2005-05-12 17:05:00,6.965,6.989,6.828,6.88,2050000.0
2005-05-12 17:10:00,6.956,7.044,6.805,6.93,2150000.0
2005-05-12 17:15:00,6.848,7.002,6.806,6.963,2000000.0
2005-05-12 17:20:00,6.934,7.0,6.854,6.908,1950000.0
2005-05-12 17:25:00,6.99,7.024,6.884,7.006,2300000.0
2005-05-12 17:30:00,6.864,7.06,6.86,7.009,2300000.0
2005-05-12 17:35:00,6.94,6.997,6.859,6.891,1700000.0
2005-05-12 17:40:00,6.892,7.046,6.82,6.979,2250000.0
2005-05-12 17:45:00,6.903,7.017,6.873,6.957,2050000.0
2005-05-12 17:50:00,6.969,7.025,6.846,6.99,1950000.0
2005-05-12 17:55:00,6.889,6.99,6.835,6.975,1950000.0
2005-05-12 18:00:00,6.867,7.008,6.84,6.906,2050000.0
2005-05-12 18:05:00,6.914,7.049,6.87,6.901,1200000.0
2005-05-12 18:10:00,6.869,6.971,6.81,6.911,2650000.0
2005-05-12 18:15:00,6.928,6.961,6.774,6.912,2550000.0
2005-05-12 18:20:00,6.897,6.976,6.812,6.926,3100000.0
2005-05-12 18:25:00,6.867,6.953,6.77,6.933,3500000.0
2005-05-12 18:30:00,6.914,6.993,6.81,6.937,3050000.0
2005-05-12 18:35:00,6.959,6.984,6.796,6.939,3550000.0
2005-05-12 18:40:00,6.87,6.99,6.811,6.854,3650000.0
2005-05-12 18:45:00,6.87,6.97,6.786,6.789,2650000.0
2005-05-12 18:50:00,6.883,6.938,6.744,6.76,2950000.0
2005-05-12 18:55:00,6.91,6.915,6.748,6.844,2900000.0
2005-05-12 19:00:00,6.821,6.957,6.715,6.793,3100000.0
2005-05-12 19:05:00,6.778,6.905,6.759,6.839,2400000.0
2005-05-12 19:10:00,6.879,6.914,6.743,6.899,2700000.0
2005-05-12 19:15:00,6.848,6.96,6.78,6.929,3250000.0
2005-05-12 19:20:00,6.911,6.929,6.747,6.929,2800000.0
2005-05-12 19:25:00,6.891,6.939,6.781,6.916,1650000.0
2005-05-12 19:30:00,6.908,6.908,6.779,6.8,600000.0
2005-05-12 19:40:00,6.884,6.884,6.801,6.833,200000.0
2005-05-12 19:45:00,6.876,6.876,6.776,6.815,200000.0
2005-05-12 20:00:00,6.884,6.884,6.801,6.833,200000.0
2005-05-12 20:10:00,6.895,6.895,6.783,6.823,400000.0
2005-05-12 20:20:00,6.897,6.897,6.812,6.845,200000.0
2005-05-12 21:10:00,6.886,6.886,6.78,6.817,200000.0
2005-05-12 21:20:00,6.823,6.924,6.758,6.827,1250000.0
2005-05-12 21:30:00,6.884,6.884,6.784,6.823,200000.0
2005-05-12 21:45:00,6.915,6.955,6.79,6.847,950000.0
2005-05-12 21:55:00,6.874,6.874,6.769,6.806,200000.0
2005-05-12 22:00:00,6.853,6.853,6.753,6.793,200000.0
2005-05-12 22:10:00,6.863,6.897,6.773,6.884,650000.0
2005-05-12 22:25:00,6.886,6.886,6.767,6.805,400000.0
2005-05-12 22:35:00,6.871,6.893,6.783,6.814,450000.0
2005-05-12 22:45:00,6.857,6.857,6.756,6.795,200000.0
2005-05-12 23:20:00,6.911,6.915,6.892,6.907,300000.0
2005-05-12 23:40:00,6.903,6.903,6.803,6.843,200000.0
2005-05-13 00:00:00,6.93,6.97,6.85,6.91,250000.0
2005-05-13 00:10:00,6.883,6.901,6.823,6.891,250000.0
2005-05-13 00:50:00,6.87,6.87,6.761,6.797,200000.0
2005-05-13 01:40:00,6.857,6.904,6.734,6.867,1750000.0
2005-05-13 01:55:00,6.915,6.915,6.832,6.88,300000.0
2005-05-13 02:00:00,6.86,6.976,6.81,6.929,500000.0
2005-05-13 02:05:00,6.884,6.884,6.773,6.809,200000.0
2005-05-13 02:10:00,6.862,6.897,6.764,6.764,500000.0
2005-05-13 02:15:00,6.798,6.889,6.742,6.788,950000.0
2005-05-13 02:20:00,6.864,6.864,6.781,6.813,200000.0
2005-05-13 02:25:00,6.809,6.872,6.728,6.832,1500000.0
2005-05-13 02:30:00,6.742,6.842,6.722,6.842,400000.0
2005-05-13 02:35:00,6.812,6.858,6.725,6.754,1100000.0
2005-05-13 02:40:00,6.795,6.845,6.728,6.781,600000.0
2005-05-13 02:45:00,6.799,6.875,6.728,6.728,1700000.0
2005-05-13 02:50:00,6.851,6.881,6.701,6.84,1600000.0
2005-05-13 02:55:00,6.85,6.889,6.723,6.871,1550000.0
2005-05-13 03:00:00,6.823,6.876,6.723,6.826,1800000.0
2005-05-13 03:05:00,6.824,6.877,6.721,6.81,1550000.0
2005-05-13 03:10:00,6.83,6.895,6.733,6.741,2300000.0
2005-05-13 03:15:00,6.715,6.885,6.715,6.748,1550000.0
2005-05-13 03:20:00,6.821,6.857,6.685,6.791,1600000.0
2005-05-13 03:25:00,6.756,6.863,6.69,6.804,1750000.0
2005-05-13 03:30:00,6.751,6.898,6.731,6.785,2150000.0
2005-05-13 03:35:00,6.87,6.87,6.745,6.766,1650000.0
2005-05-13 03:40:00,6.813,6.87,6.732,6.782,900000.0
2005-05-13 03:45:00,6.854,6.854,6.728,6.795,150000.0
2005-05-13 03:50:00,6.77,6.885,6.715,6.773,2000000.0
2005-05-13 03:55:00,6.781,6.901,6.739,6.739,1600000.0
2005-05-13 04:00:00,6.843,6.894,6.728,6.846,1450000.0
2005-05-13 04:05:00,6.882,6.904,6.748,6.783,1250000.0
2005-05-13 04:10:00,6.779,6.836,6.736,6.768,800000.0
2005-05-13 04:15:00,6.831,6.877,6.745,6.78,350000.0
2005-05-13 04:25:00,6.883,6.883,6.776,6.883,400000.0
2005-05-13 04:30:00,6.827,6.856,6.707,6.837,700000.0
2005-05-13 04:35:00,6.865,6.885,6.769,6.842,1050000.0
2005-05-13 04:40:00,6.789,6.889,6.714,6.85,2050000.0
2005-05-13 04:45:00,6.76,6.908,6.76,6.901,1400000.0
2005-05-13 04:50:00,6.829,6.87,6.726,6.742,500000.0
2005-05-13 04:55:00,6.821,6.866,6.745,6.789,1100000.0
2005-05-13 05:00:00,6.801,6.882,6.758,6.774,2350000.0
2005-05-13 05:05:00,6.816,6.881,6.726,6.813,1650000.0
2005-05-13 05:10:00,6.813,6.895,6.719,6.854,2550000.0
2005-05-13 05:15:00,6.831,6.872,6.753,6.789,600000.0
2005-05-13 05:25:00,6.785,6.785,6.693,6.729,200000.0
2005-05-13 05:40:00,6.746,6.901,6.723,6.869,2500000.0
2005-05-13 05:45:00,6.847,6.847,6.68,6.734,450000.0
2005-05-13 05:50:00,6.828,6.856,6.726,6.803,1000000.0
2005-05-13 05:55:00,6.8,6.874,6.752,6.84,1200000.0
2005-05-13 06:05:00,6.834,6.902,6.765,6.806,500000.0
2005-05-13 06:10:00,6.788,6.891,6.747,6.842,1300000.0
2005-05-13 06:15:00,6.848,6.913,6.747,6.868,2100000.0
2005-05-13 06:20:00,6.762,6.853,6.755,6.853,450000.0
2005-05-13 06:25:00,6.859,6.877,6.74,6.823,1250000.0
2005-05-13 06:30:00,6.778,6.867,6.737,6.846,400000.0
2005-05-13 06:35:00,6.808,6.917,6.715,6.879,2150000.0
2005-05-13 06:40:00,6.823,6.899,6.793,6.809,950000.0
2005-05-13 06:45:00,6.857,6.9,6.757,6.889,650000.0
2005-05-13 06:50:00,6.896,6.897,6.755,6.837,1500000.0
2005-05-13 06:55:00,6.831,6.908,6.789,6.823,900000.0
2005-05-13 07:00:00,6.865,6.897,6.768,6.888,850000.0
2005-05-13 07:05:00,6.846,6.894,6.692,6.835,1150000.0
2005-05-13 07:10:00,6.791,6.896,6.76,6.823,1450000.0
2005-05-13 07:15:00,6.786,6.886,6.717,6.765,1300000.0
2005-05-13 07:20:00,6.847,6.899,6.757,6.843,1350000.0
2005-05-13 07:25:00,6.867,6.961,6.802,6.956,600000.0
2005-05-13 07:30:00,6.927,6.927,6.778,6.877,1050000.0
2005-05-13 07:35:00,6.818,6.896,6.79,6.854,900000.0
2005-05-13 07:40:00,6.82,6.887,6.733,6.81,1200000.0
2005-05-13 07:45:00,6.9,6.916,6.772,6.871,1200000.0
2005-05-13 07:50:00,6.839,6.905,6.767,6.816,1850000.0
2005-05-13 07:55:00,6.837,6.935,6.768,6.836,1800000.0
2005-05-13 08:00:00,6.824,6.9,6.765,6.822,2200000.0
2005-05-13 08:05:00,6.82,6.907,6.755,6.791,1450000.0
2005-05-13 08:10:00,6.878,6.911,6.743,6.775,1600000.0
2005-05-13 08:15:00,6.783,6.907,6.783,6.818,2250000.0
2005-05-13 08:20:00,6.886,6.913,6.725,6.893,2350000.0
2005-05-13 08:25:00,6.883,6.888,6.745,6.853,1600000.0
2005-05-13 08:30:00,6.865,6.941,6.763,6.81,1900000.0
2005-05-13 08:35:00,6.785,6.896,6.736,6.751,2100000.0
2005-05-13 08:40:00,6.858,6.904,6.721,6.86,1700000.0
2005-05-13 08:45:00,6.863,6.92,6.753,6.862,2250000.0
2005-05-13 08:50:00,6.765,6.904,6.765,6.813,1550000.0
2005-05-13 08:55:00,6.903,6.932,6.71,6.817,2350000.0
2005-05-13 09:00:00,6.839,6.926,6.723,6.899,1800000.0
2005-05-13 09:05:00,6.832,6.894,6.751,6.785,2050000.0
2005-05-13 09:10:00,6.872,6.903,6.755,6.792,1450000.0
2005-05-13 09:15:00,6.805,6.905,6.755,6.899,1750000.0
2005-05-13 09:20:00,6.823,6.904,6.759,6.834,2100000.0
2005-05-13 09:25:00,6.919,6.942,6.777,6.893,1700000.0
2005-05-13 09:30:00,6.802,6.912,6.755,6.903,1850000.0
2005-05-13 09:35:00,6.794,6.947,6.751,6.905,1700000.0
2005-05-13 09:40:00,6.767,6.902,6.708,6.817,2100000.0
2005-05-13 09:45:00,6.862,6.924,6.701,6.845,1750000.0
2005-05-13 09:50:00,6.812,6.896,6.728,6.768,1650000.0
2005-05-13 09:55:00,6.849,6.908,6.752,6.886,1750000.0
2005-05-13 10:00:00,6.839,6.946,6.75,6.811,2200000.0
2005-05-13 10:05:00,6.816,6.903,6.752,6.896,1300000.0
2005-05-13 10:10:00,6.875,6.899,6.687,6.783,1350000.0
2005-05-13 10:15:00,6.907,6.935,6.719,6.863,2000000.0
2005-05-13 10:20:00,6.806,6.935,6.749,6.894,2700000.0
2005-05-13 10:25:00,6.774,6.899,6.725,6.84,2400000.0
2005-05-13 10:30:00,6.788,6.887,6.751,6.879,1850000.0
2005-05-13 10:35:00,6.783,6.97,6.763,6.763,1850000.0
2005-05-13 10:40:00,6.867,6.944,6.766,6.812,950000.0
2005-05-13 10:45:00,6.844,6.911,6.735,6.796,2150000.0
2005-05-13 10:50:00,6.863,6.909,6.734,6.847,2400000.0
2005-05-13 10:55:00,6.846,6.894,6.712,6.753,2050000.0
2005-05-13 11:00:00,6.789,6.908,6.743,6.792,1800000.0
2005-05-13 11:05:00,6.738,6.875,6.709,6.84,1850000.0
2005-05-13 11:10:00,6.754,6.901,6.735,6.869,2200000.0
2005-05-13 11:15:00,6.774,6.907,6.755,6.906,1800000.0
2005-05-13 11:20:00,6.887,6.893,6.73,6.84,1900000.0
2005-05-13 11:25:00,6.748,6.88,6.733,6.801,1950000.0
2005-05-13 11:30:00,6.885,6.913,6.743,6.838,1900000.0
2005-05-13 11:35:00,6.841,6.891,6.723,6.772,1600000.0
2005-05-13 11:40:00,6.793,6.879,6.742,6.854,1900000.0
2005-05-13 11:45:00,6.772,6.885,6.704,6.803,1400000.0
2005-05-13 11:50:00,6.815,6.906,6.697,6.78,2200000.0
2005-05-13 11:55:00,6.753,6.878,6.704,6.806,1950000.0
2005-05-13 12:00:00,6.811,6.905,6.709,6.739,2150000.0
2005-05-13 12:05:00,6.822,6.876,6.714,6.777,1950000.0
2005-05-13 12:10:00,6.826,6.855,6.699,6.737,2000000.0
2005-05-13 12:15:00,6.76,6.832,6.689,6.759,1650000.0
2005-05-13 12:20:00,6.796,6.876,6.69,6.838,2400000.0
2005-05-13 12:25:00,6.86,6.954,6.738,6.776,2000000.0
2005-05-13 12:30:00,6.766,6.879,6.719,6.84,1550000.0
2005-05-13 12:35:00,6.851,6.868,6.712,6.811,1750000.0
2005-05-13 12:40:00,6.819,6.861,6.739,6.768,950000.0
2005-05-13 12:45:00,6.776,6.883,6.715,6.757,1200000.0
2005-05-13 12:50:00,6.788,6.905,6.734,6.798,2350000.0
2005-05-13 12:55:00,6.793,6.867,6.698,6.723,1700000.0
2005-05-13 13:00:00,6.837,6.869,6.701,6.701,2200000.0
2005-05-13 13:05:00,6.672,6.857,6.672,6.739,1750000.0
2005-05-13 13:10:00,6.738,6.862,6.715,6.833,1750000.0
2005-05-13 13:15:00,6.832,6.848,6.68,6.736,1250000.0
2005-05-13 13:20:00,6.717,6.843,6.704,6.755,1150000.0
2005-05-13 13:25:00,6.84,6.868,6.701,6.811,1600000.0
2005-05-13 13:30:00,6.71,6.856,6.706,6.733,1650000.0
2005-05-13 13:35:00,6.797,6.868,6.727,6.817,1750000.0
2005-05-13 13:40:00,6.814,6.883,6.702,6.809,1600000.0
2005-05-13 13:45:00,6.731,6.884,6.696,6.822,1950000.0
2005-05-13 13:50:00,6.701,6.899,6.685,6.853,1650000.0
2005-05-13 13:55:00,6.813,6.866,6.737,6.842,1250000.0
2005-05-13 14:00:00,6.815,6.865,6.726,6.839,1100000.0
2005-05-13 14:05:00,6.763,6.881,6.747,6.778,1300000.0
2005-05-13 14:10:00,6.766,6.873,6.763,6.872,1200000.0
2005-05-13 14:15:00,6.731,6.871,6.691,6.843,1450000.0
2005-05-13 14:20:00,6.772,6.884,6.721,6.881,2050000.0
2005-05-13 14:25:00,6.801,6.888,6.736,6.836,1850000.0
2005-05-13 14:30:00,6.827,6.934,6.74,6.857,2300000.0
2005-05-13 14:35:00,6.873,6.945,6.773,6.817,2200000.0
2005-05-13 14:40:00,6.839,6.923,6.763,6.874,2300000.0
2005-05-13 14:45:00,6.877,6.914,6.758,6.758,2000000.0
2005-05-13 14:50:00,6.836,6.951,6.786,6.844,2150000.0
2005-05-13 14:55:00,6.882,6.957,6.79,6.925,2400000.0
2005-05-13 15:00:00,6.813,6.939,6.774,6.808,2400000.0
2005-05-13 15:05:00,6.793,6.922,6.745,6.794,2250000.0
2005-05-13 15:10:00,6.803,6.914,6.738,6.796,2350000.0
2005-05-13 15:15:00,6.806,6.918,6.788,6.863,2050000.0
2005-05-13 15:20:00,6.832,6.924,6.799,6.9,1850000.0
2005-05-13 15:25:00,6.908,6.926,6.772,6.788,2100000.0
2005-05-13 15:30:00,6.831,6.939,6.763,6.777,1750000.0
2005-05-13 15:35:00,6.827,6.915,6.75,6.915,2300000.0
2005-05-13 15:40:00,6.801,6.95,6.763,6.889,2000000.0
2005-05-13 15:45:00,6.896,6.921,6.773,6.908,2100000.0
2005-05-13 15:50:00,6.842,6.951,6.765,6.916,2200000.0
2005-05-13 15:55:00,6.764,6.945,6.757,6.818,2350000.0
2005-05-13 16:00:00,6.877,6.936,6.739,6.871,2450000.0
2005-05-13 16:05:00,6.781,6.918,6.751,6.89,2200000.0
2005-05-13 16:10:00,6.857,6.913,6.734,6.844,2300000.0
2005-05-13 16:15:00,6.904,6.979,6.773,6.845,1800000.0
2005-05-13 16:20:00,6.81,6.942,6.762,6.917,1450000.0
2005-05-13 16:25:00,6.891,6.919,6.743,6.747,2050000.0
2005-05-13 16:30:00,6.804,6.911,6.767,6.806,1700000.0
2005-05-13 16:35:00,6.793,6.909,6.728,6.886,2450000.0
2005-05-13 16:40:00,6.795,6.896,6.764,6.764,1700000.0
2005-05-13 16:45:00,6.747,6.937,6.747,6.77,2300000.0
2005-05-13 16:50:00,6.849,6.935,6.761,6.785,1900000.0
2005-05-13 16:55:00,6.882,6.912,6.75,6.819,2300000.0
2005-05-13 17:00:00,6.89,6.901,6.754,6.852,1750000.0
2005-05-13 17:05:00,6.881,6.944,6.715,6.823,1700000.0
2005-05-13 17:10:00,6.876,6.914,6.773,6.883,2150000.0
2005-05-13 17:15:00,6.778,6.911,6.746,6.879,2050000.0
2005-05-13 17:20:00,6.837,6.894,6.744,6.771,1800000.0
2005-05-13 17:25:00,6.872,6.9,6.717,6.844,2300000.0
2005-05-13 17:30:00,6.727,6.902,6.716,6.88,2300000.0
2005-05-13 17:35:00,6.829,6.9,6.719,6.789,2250000.0
2005-05-13 17:40:00,6.785,6.894,6.749,6.854,2350000.0
2005-05-13 17:45:00,6.807,6.928,6.74,6.859,1750000.0
2005-05-13 17:50:00,6.805,6.899,6.737,6.887,1750000.0
2005-05-13 17:55:00,6.788,6.888,6.734,6.884,1950000.0
2005-05-13 18:00:00,6.76,6.908,6.733,6.791,2100000.0
2005-05-13 18:05:00,6.806,6.877,6.732,6.829,2800000.0
2005-05-13 18:10:00,6.843,6.878,6.739,6.791,1900000.0
2005-05-13 18:15:00,6.784,6.912,6.745,6.85,2200000.0
2005-05-13 18:20:00,6.805,6.909,6.757,6.864,2150000.0
2005-05-13 18:25:00,6.803,6.887,6.749,6.887,1800000.0
2005-05-13 18:30:00,6.836,6.893,6.727,6.882,1950000.0
2005-05-13 18:35:00,6.817,6.891,6.748,6.858,2250000.0
2005-05-13 18:40:00,6.878,6.908,6.751,6.824,2300000.0
2005-05-13 18:45:00,6.759,6.887,6.747,6.833,1750000.0
2005-05-13 18:50:00,6.889,6.918,6.741,6.791,2450000.0
2005-05-13 18:55:00,6.787,6.893,6.749,6.829,1950000.0
2005-05-13 19:00:00,6.803,6.882,6.744,6.846,1700000.0
2005-05-13 19:05:00,6.855,6.938,6.745,6.835,2150000.0
2005-05-13 19:10:00,6.871,6.891,6.746,6.855,1300000.0
2005-05-13 19:15:00,6.807,6.907,6.755,6.907,1950000.0
2005-05-13 19:20:00,6.879,6.9,6.734,6.801,2100000.0
2005-05-13 19:25:00,6.787,6.897,6.706,6.819,1350000.0
2005-05-13 19:30:00,6.875,6.94,6.728,6.858,1900000.0
2005-05-13 19:35:00,6.876,6.876,6.749,6.772,1050000.0
2005-05-13 19:40:00,6.899,6.927,6.801,6.91,600000.0
2005-05-13 19:45:00,6.832,6.921,6.792,6.87,550000.0
2005-05-13 20:00:00,6.854,6.854,6.754,6.794,200000.0
2005-05-13 20:05:00,6.843,6.843,6.744,6.783,200000.0
2005-05-13 20:15:00,6.855,6.855,6.776,6.84,300000.0
2005-05-13 20:25:00,6.852,6.893,6.802,6.868,600000.0
2005-05-13 20:35:00,6.869,6.869,6.766,6.841,300000.0
2005-05-13 20:40:00,6.878,6.878,6.758,6.796,300000.0
2005-05-13 20:50:00,6.867,6.867,6.783,6.815,200000.0
2005-05-13 21:50:00,6.853,6.853,6.754,6.794,200000.0
2005-05-13 22:25:00,6.865,6.865,6.781,6.814,200000.0
2005-05-13 22:40:00,6.8,6.885,6.8,6.859,250000.0
2005-05-13 22:45:00,6.842,6.863,6.775,6.78,400000.0
2005-05-15 23:05:00,6.866,6.866,6.781,6.815,200000.0
2005-05-15 23:40:00,6.853,6.853,6.754,6.793,200000.0
2005-05-16 00:00:00,6.92,6.99,6.85,6.94,200000.0
2005-05-16 00:30:00,6.865,6.865,6.781,6.813,200000.0
2005-05-16 01:00:00,6.865,6.898,6.763,6.862,950000.0
2005-05-16 01:55:00,6.851,6.858,6.751,6.801,550000.0
2005-05-16 02:00:00,6.814,6.883,6.755,6.846,500000.0
2005-05-16 02:05:00,6.773,6.903,6.733,6.838,700000.0
2005-05-16 02:10:00,6.856,6.898,6.751,6.859,1150000.0
2005-05-16 02:15:00,6.842,6.949,6.77,6.77,1400000.0
2005-05-16 02:20:00,6.798,6.89,6.744,6.786,1350000.0
2005-05-16 02:30:00,6.887,6.887,6.753,6.789,700000.0
2005-05-16 02:35:00,6.833,6.877,6.75,6.834,600000.0
2005-05-16 02:45:00,6.8,6.861,6.73,6.77,550000.0
2005-05-16 02:50:00,6.841,6.884,6.715,6.818,2050000.0
2005-05-16 02:55:00,6.845,6.861,6.733,6.83,900000.0
2005-05-16 03:00:00,6.84,6.843,6.756,6.778,300000.0
2005-05-16 03:15:00,6.847,6.87,6.735,6.773,600000.0
2005-05-16 03:25:00,6.787,6.92,6.783,6.863,600000.0
2005-05-16 03:30:00,6.803,6.86,6.753,6.834,400000.0
2005-05-16 03:35:00,6.844,6.858,6.724,6.836,600000.0
2005-05-16 03:40:00,6.855,6.855,6.771,6.804,200000.0
2005-05-16 03:45:00,6.889,6.914,6.774,6.774,450000.0
2005-05-16 03:55:00,6.833,6.833,6.732,6.773,200000.0
2005-05-16 04:00:00,6.755,6.837,6.738,6.78,400000.0
2005-05-16 04:05:00,6.768,6.86,6.755,6.855,600000.0
2005-05-16 04:10:00,6.759,6.82,6.759,6.82,150000.0
2005-05-16 04:15:00,6.827,6.886,6.771,6.832,750000.0
2005-05-16 04:20:00,6.843,6.843,6.744,6.783,200000.0
2005-05-16 05:10:00,6.75,6.859,6.75,6.835,700000.0
2005-05-16 05:20:00,6.856,6.856,6.772,6.804,200000.0
2005-05-16 05:25:00,6.847,6.888,6.755,6.881,200000.0
2005-05-16 05:30:00,6.844,6.906,6.763,6.767,1500000.0
2005-05-16 05:45:00,6.818,6.845,6.803,6.837,450000.0
2005-05-16 05:50:00,6.84,6.871,6.741,6.851,1150000.0
2005-05-16 05:55:00,6.79,6.879,6.736,6.786,700000.0
2005-05-16 06:00:00,6.827,6.924,6.775,6.784,550000.0
2005-05-16 06:10:00,6.856,6.856,6.848,6.848,150000.0
2005-05-16 06:15:00,6.834,6.834,6.735,6.773,200000.0
2005-05-16 06:35:00,6.813,6.813,6.811,6.811,100000.0
2005-05-16 06:45:00,6.836,6.836,6.757,6.791,200000.0
2005-05-16 06:55:00,6.848,6.868,6.745,6.756,1050000.0
2005-05-16 07:35:00,6.808,6.886,6.766,6.865,850000.0
2005-05-16 07:45:00,6.833,6.882,6.744,6.88,1650000.0
2005-05-16 07:50:00,6.792,6.894,6.744,6.841,800000.0
2005-05-16 07:55:00,6.796,6.796,6.745,6.745,100000.0
2005-05-16 08:00:00,6.876,6.917,6.751,6.751,750000.0
2005-05-16 08:05:00,6.863,6.921,6.744,6.786,1650000.0
2005-05-16 08:10:00,6.855,6.89,6.765,6.793,800000.0
2005-05-16 08:15:00,6.744,6.878,6.744,6.855,900000.0
2005-05-16 08:25:00,6.777,6.913,6.717,6.82,1100000.0
2005-05-16 08:30:00,6.87,6.885,6.735,6.786,1200000.0
2005-05-16 08:35:00,6.865,6.883,6.755,6.774,1050000.0
2005-05-16 08:40:00,6.823,6.835,6.761,6.761,350000.0
2005-05-16 08:45:00,6.857,6.872,6.748,6.839,500000.0
2005-05-16 08:50:00,6.859,6.874,6.782,6.782,550000.0
2005-05-16 08:55:00,6.89,6.896,6.763,6.812,850000.0
2005-05-16 09:00:00,6.841,6.882,6.743,6.879,400000.0
2005-05-16 09:10:00,6.856,6.867,6.745,6.867,350000.0
2005-05-16 09:15:00,6.815,6.901,6.756,6.839,1300000.0
2005-05-16 09:20:00,6.81,6.888,6.739,6.825,1000000.0
2005-05-16 09:25:00,6.759,6.921,6.711,6.891,1100000.0
2005-05-16 09:30:00,6.784,6.899,6.723,6.823,1700000.0
2005-05-16 09:35:00,6.724,6.863,6.709,6.837,1800000.0
2005-05-16 09:40:00,6.816,6.863,6.72,6.778,750000.0
2005-05-16 09:45:00,6.841,6.841,6.705,6.748,450000.0
2005-05-16 09:55:00,6.8,6.811,6.698,6.724,400000.0
2005-05-16 10:00:00,6.772,6.859,6.694,6.767,1300000.0
2005-05-16 10:05:00,6.772,6.867,6.706,6.849,1600000.0
2005-05-16 10:10:00,6.834,6.912,6.714,6.755,850000.0
2005-05-16 10:15:00,6.845,6.87,6.678,6.863,1600000.0
2005-05-16 10:20:00,6.803,6.86,6.69,6.86,1750000.0
2005-05-16 10:25:00,6.731,6.86,6.697,6.748,1050000.0
2005-05-16 10:30:00,6.768,6.812,6.682,6.76,750000.0
2005-05-16 10:35:00,6.853,6.853,6.718,6.762,400000.0
2005-05-16 10:45:00,6.769,6.859,6.717,6.859,450000.0
2005-05-16 10:55:00,6.803,6.876,6.725,6.849,400000.0
2005-05-16 11:05:00,6.814,6.861,6.694,6.827,1300000.0
2005-05-16 11:10:00,6.711,6.867,6.657,6.851,2200000.0
2005-05-16 11:15:00,6.866,6.866,6.683,6.853,900000.0
2005-05-16 11:20:00,6.843,6.903,6.726,6.743,1350000.0
2005-05-16 11:25:00,6.737,6.871,6.734,6.871,1050000.0
2005-05-16 11:30:00,6.852,6.884,6.743,6.83,1500000.0
2005-05-16 11:35:00,6.835,6.872,6.728,6.778,1750000.0
2005-05-16 11:40:00,6.745,6.843,6.745,6.839,350000.0
2005-05-16 11:45:00,6.814,6.874,6.719,6.798,850000.0
2005-05-16 11:50:00,6.814,6.925,6.719,6.847,1800000.0
2005-05-16 11:55:00,6.819,6.874,6.741,6.873,1150000.0
2005-05-16 12:00:00,6.831,6.834,6.738,6.738,350000.0
2005-05-16 12:05:00,6.838,6.867,6.739,6.864,700000.0
2005-05-16 12:10:00,6.838,6.866,6.723,6.751,1600000.0
2005-05-16 12:15:00,6.775,6.865,6.716,6.865,1200000.0
2005-05-16 12:20:00,6.875,6.875,6.748,6.838,1000000.0
2005-05-16 12:25:00,6.86,6.87,6.723,6.807,1500000.0
2005-05-16 12:30:00,6.761,6.874,6.711,6.739,1150000.0
2005-05-16 12:35:00,6.873,6.886,6.753,6.853,700000.0
2005-05-16 12:40:00,6.816,6.871,6.727,6.748,950000.0
2005-05-16 12:45:00,6.772,6.857,6.695,6.821,950000.0
2005-05-16 12:50:00,6.787,6.867,6.729,6.793,850000.0
2005-05-16 12:55:00,6.779,6.897,6.693,6.817,850000.0
2005-05-16 13:00:00,6.721,6.869,6.708,6.754,1700000.0
2005-05-16 13:05:00,6.719,6.876,6.719,6.764,1350000.0
2005-05-16 13:10:00,6.825,6.905,6.754,6.855,1800000.0
2005-05-16 13:15:00,6.844,6.874,6.709,6.754,850000.0
2005-05-16 13:20:00,6.752,6.873,6.743,6.771,750000.0
2005-05-16 13:25:00,6.859,6.896,6.752,6.794,1300000.0
2005-05-16 13:30:00,6.798,6.905,6.748,6.771,850000.0
2005-05-16 13:35:00,6.806,6.884,6.748,6.884,1200000.0
2005-05-16 13:40:00,6.874,6.908,6.775,6.869,500000.0
2005-05-16 13:45:00,6.814,6.9,6.764,6.869,800000.0
2005-05-16 13:55:00,6.866,6.887,6.745,6.809,600000.0
2005-05-16 14:00:00,6.825,6.921,6.755,6.891,1100000.0
2005-05-16 14:05:00,6.871,6.901,6.783,6.876,350000.0
2005-05-16 14:15:00,6.787,6.907,6.758,6.881,900000.0
2005-05-16 14:20:00,6.783,6.915,6.764,6.867,2050000.0
2005-05-16 14:25:00,6.806,6.872,6.698,6.823,1850000.0
2005-05-16 14:30:00,6.795,6.876,6.734,6.808,2250000.0
2005-05-16 14:35:00,6.841,6.882,6.713,6.745,1650000.0
2005-05-16 14:40:00,6.81,6.872,6.727,6.835,2300000.0
2005-05-16 14:45:00,6.813,6.924,6.709,6.757,2000000.0
2005-05-16 14:50:00,6.772,6.854,6.691,6.756,1750000.0
2005-05-16 14:55:00,6.824,6.886,6.645,6.825,2400000.0
2005-05-16 15:00:00,6.723,6.898,6.723,6.758,2400000.0
2005-05-16 15:05:00,6.745,6.882,6.705,6.741,2250000.0
2005-05-16 15:10:00,6.79,6.907,6.706,6.775,2300000.0
2005-05-16 15:15:00,6.753,6.9,6.753,6.859,2050000.0
2005-05-16 15:20:00,6.808,6.959,6.774,6.894,2050000.0
2005-05-16 15:25:00,6.89,6.905,6.778,6.898,1700000.0
2005-05-16 15:30:00,6.861,6.933,6.767,6.767,2200000.0
2005-05-16 15:35:00,6.832,6.898,6.745,6.897,1450000.0
2005-05-16 15:40:00,6.802,6.938,6.778,6.922,2000000.0
2005-05-16 15:45:00,6.935,6.947,6.77,6.928,1750000.0
2005-05-16 15:50:00,6.895,6.944,6.787,6.928,1650000.0
2005-05-16 15:55:00,6.783,6.928,6.772,6.847,2350000.0
2005-05-16 16:00:00,6.892,6.953,6.77,6.894,2450000.0
2005-05-16 16:05:00,6.932,6.936,6.78,6.929,1800000.0
2005-05-16 16:10:00,6.897,6.961,6.776,6.858,2300000.0
2005-05-16 16:15:00,6.93,6.943,6.782,6.928,1800000.0
2005-05-16 16:20:00,6.922,6.96,6.784,6.933,2450000.0
2005-05-16 16:25:00,6.914,6.948,6.777,6.908,2050000.0
2005-05-16 16:30:00,6.806,6.927,6.781,6.906,1350000.0
2005-05-16 16:35:00,6.803,6.953,6.727,6.914,1900000.0
2005-05-16 16:40:00,6.826,6.923,6.779,6.835,1400000.0
2005-05-16 16:45:00,6.819,6.955,6.766,6.868,1300000.0
2005-05-16 16:50:00,6.84,6.943,6.763,6.792,2100000.0
2005-05-16 16:55:00,6.801,6.914,6.776,6.821,1800000.0
2005-05-16 17:00:00,6.9,6.933,6.759,6.846,2100000.0
2005-05-16 17:05:00,6.902,6.952,6.743,6.891,2200000.0
2005-05-16 17:10:00,6.86,6.899,6.725,6.854,1000000.0
2005-05-16 17:15:00,6.777,6.92,6.746,6.876,2050000.0
2005-05-16 17:20:00,6.851,6.909,6.763,6.818,850000.0
2005-05-16 17:25:00,6.873,6.918,6.771,6.902,2300000.0
2005-05-16 17:30:00,6.775,6.935,6.742,6.908,2300000.0
2005-05-16 17:35:00,6.85,6.908,6.757,6.814,1700000.0
2005-05-16 17:40:00,6.801,6.926,6.76,6.872,2200000.0
2005-05-16 17:45:00,6.795,6.944,6.762,6.878,2100000.0
2005-05-16 17:50:00,6.9,6.971,6.772,6.899,2300000.0
2005-05-16 17:55:00,6.807,6.905,6.786,6.848,1200000.0
2005-05-16 18:00:00,6.865,6.916,6.783,6.845,850000.0
2005-05-16 18:05:00,6.842,6.931,6.779,6.785,1850000.0
2005-05-16 18:10:00,6.9,6.911,6.769,6.872,800000.0
2005-05-16 18:15:00,6.796,6.928,6.768,6.888,1250000.0
2005-05-16 18:20:00,6.838,6.915,6.807,6.882,550000.0
2005-05-16 18:30:00,6.889,6.898,6.793,6.894,750000.0
2005-05-16 18:35:00,6.845,6.924,6.783,6.896,1400000.0
2005-05-16 18:40:00,6.903,6.922,6.798,6.864,750000.0
2005-05-16 18:45:00,6.811,6.931,6.767,6.876,850000.0
2005-05-16 18:50:00,6.883,6.929,6.821,6.904,1200000.0
2005-05-16 18:55:00,6.828,6.93,6.776,6.866,1600000.0
2005-05-16 19:00:00,6.845,6.927,6.791,6.805,1100000.0
2005-05-16 19:05:00,6.796,6.925,6.781,6.797,1900000.0
2005-05-16 19:10:00,6.924,6.933,6.765,6.882,1550000.0
2005-05-16 19:15:00,6.839,6.927,6.793,6.829,700000.0
2005-05-16 19:20:00,6.875,6.923,6.781,6.814,2700000.0
2005-05-16 19:25:00,6.759,6.92,6.75,6.9,2300000.0
2005-05-16 19:30:00,6.83,6.914,6.779,6.872,1400000.0
2005-05-16 19:35:00,6.865,6.879,6.773,6.856,950000.0
2005-05-16 19:40:00,6.814,6.905,6.756,6.814,1100000.0
2005-05-16 19:45:00,6.887,6.921,6.773,6.872,450000.0
2005-05-16 19:50:00,6.864,6.879,6.777,6.807,400000.0
2005-05-16 20:00:00,6.87,6.873,6.786,6.821,250000.0
2005-05-16 20:20:00,6.895,6.895,6.755,6.855,350000.0
2005-05-16 20:25:00,6.877,6.877,6.793,6.825,200000.0
2005-05-16 20:35:00,6.801,6.957,6.801,6.881,500000.0
2005-05-16 20:40:00,6.874,6.893,6.792,6.852,650000.0
2005-05-16 20:50:00,6.877,6.877,6.793,6.825,200000.0
2005-05-16 21:00:00,6.884,6.884,6.8,6.833,200000.0
2005-05-16 21:15:00,6.876,6.876,6.775,6.815,200000.0
2005-05-16 21:30:00,6.824,6.874,6.823,6.874,150000.0
2005-05-16 21:35:00,6.875,6.875,6.783,6.819,200000.0
2005-05-16 21:40:00,6.875,6.875,6.753,6.829,800000.0
2005-05-16 21:50:00,6.868,6.868,6.751,6.828,300000.0
2005-05-16 22:05:00,6.84,6.882,6.802,6.878,350000.0
2005-05-16 22:10:00,6.855,6.869,6.754,6.823,400000.0
2005-05-16 22:55:00,6.906,6.906,6.81,6.849,500000.0
2005-05-16 23:20:00,6.903,6.947,6.827,6.827,700000.0
2005-05-16 23:45:00,6.874,6.874,6.77,6.806,200000.0
2005-05-16 23:55:00,6.876,6.876,6.797,6.831,200000.0
2005-05-17 00:00:00,6.95,7.08,6.93,7.02,650000.0
2005-05-17 00:05:00,6.833,6.923,6.797,6.797,650000.0
2005-05-17 00:40:00,6.895,6.895,6.811,6.844,200000.0
2005-05-17 00:45:00,6.924,6.924,6.858,6.871,300000.0
2005-05-17 01:05:00,6.873,6.873,6.758,6.791,200000.0
2005-05-17 01:10:00,6.856,6.856,6.777,6.812,200000.0
2005-05-17 01:40:00,6.764,6.889,6.764,6.777,400000.0
2005-05-17 02:00:00,6.856,6.908,6.749,6.875,1000000.0
2005-05-17 02:05:00,6.847,6.908,6.814,6.834,650000.0
2005-05-17 02:10:00,6.944,6.981,6.786,6.872,2000000.0
2005-05-17 02:15:00,6.829,6.967,6.77,6.832,1850000.0
2005-05-17 02:20:00,6.827,6.891,6.781,6.888,850000.0
2005-05-17 02:25:00,6.816,6.967,6.786,6.841,950000.0
2005-05-17 02:30:00,6.81,6.933,6.792,6.933,1500000.0
2005-05-17 02:35:00,6.787,6.926,6.787,6.812,950000.0
2005-05-17 02:40:00,6.879,6.928,6.801,6.928,350000.0
2005-05-17 02:45:00,6.823,6.942,6.799,6.829,1350000.0
2005-05-17 02:50:00,6.775,6.938,6.72,6.889,1950000.0
2005-05-17 02:55:00,6.828,6.936,6.797,6.914,850000.0
2005-05-17 03:00:00,6.799,6.975,6.782,6.938,1450000.0
2005-05-17 03:05:00,6.876,6.947,6.761,6.851,2400000.0
2005-05-17 03:10:00,6.891,6.967,6.778,6.913,3100000.0
2005-05-17 03:15:00,6.888,6.943,6.792,6.922,1900000.0
2005-05-17 03:20:00,6.913,6.931,6.783,6.923,900000.0
2005-05-17 03:25:00,6.808,6.81,6.808,6.81,100000.0
2005-05-17 03:30:00,6.912,6.946,6.784,6.869,2050000.0
2005-05-17 03:40:00,6.867,6.94,6.758,6.94,900000.0
2005-05-17 03:45:00,6.847,6.906,6.791,6.804,450000.0
2005-05-17 03:50:00,6.943,6.943,6.812,6.838,750000.0
2005-05-17 03:55:00,6.9,6.953,6.79,6.885,1950000.0
2005-05-17 04:00:00,6.884,6.886,6.791,6.793,950000.0
2005-05-17 04:05:00,6.889,6.924,6.804,6.874,1100000.0
2005-05-17 04:10:00,6.829,6.935,6.787,6.839,700000.0
2005-05-17 04:15:00,6.872,6.917,6.81,6.917,300000.0
2005-05-17 04:20:00,6.886,6.935,6.791,6.908,1850000.0
2005-05-17 04:25:00,6.916,6.916,6.779,6.819,750000.0
2005-05-17 04:30:00,6.786,6.926,6.786,6.885,1050000.0
2005-05-17 04:35:00,6.884,6.926,6.78,6.895,950000.0
2005-05-17 04:40:00,6.861,6.949,6.808,6.883,1600000.0
2005-05-17 04:45:00,6.872,6.941,6.782,6.889,1300000.0
2005-05-17 04:50:00,6.872,6.89,6.765,6.819,450000.0
2005-05-17 04:55:00,6.793,6.918,6.792,6.87,650000.0
2005-05-17 05:00:00,6.824,6.827,6.822,6.822,150000.0
2005-05-17 05:05:00,6.9,6.9,6.798,6.894,350000.0
2005-05-17 05:10:00,6.902,6.956,6.837,6.866,700000.0
2005-05-17 05:15:00,6.93,6.932,6.794,6.814,700000.0
2005-05-17 05:20:00,6.895,6.895,6.803,6.839,200000.0
2005-05-17 05:25:00,6.917,6.946,6.815,6.841,650000.0
2005-05-17 05:30:00,6.925,6.925,6.811,6.892,400000.0
2005-05-17 05:35:00,6.874,6.929,6.791,6.839,1400000.0
2005-05-17 05:40:00,6.789,6.903,6.789,6.813,400000.0
2005-05-17 05:45:00,6.866,6.9,6.758,6.841,1250000.0
2005-05-17 05:50:00,6.884,6.933,6.79,6.903,900000.0
2005-05-17 05:55:00,6.843,6.908,6.769,6.874,1200000.0
2005-05-17 06:00:00,6.856,6.919,6.783,6.903,1200000.0
2005-05-17 06:05:00,6.924,6.936,6.783,6.918,1000000.0
2005-05-17 06:20:00,6.882,6.884,6.882,6.884,100000.0
2005-05-17 06:25:00,6.888,6.915,6.782,6.824,1250000.0
2005-05-17 06:30:00,6.827,6.886,6.786,6.88,800000.0
2005-05-17 06:35:00,6.89,6.955,6.804,6.899,1100000.0
2005-05-17 06:40:00,6.834,6.913,6.788,6.838,1300000.0
2005-05-17 06:45:00,6.916,6.925,6.79,6.884,1000000.0
2005-05-17 06:50:00,6.8,6.932,6.779,6.906,1800000.0
2005-05-17 06:55:00,6.885,6.894,6.755,6.822,1000000.0
2005-05-17 07:00:00,6.826,6.917,6.825,6.913,350000.0
2005-05-17 07:05:00,6.788,6.926,6.786,6.926,1700000.0
2005-05-17 07:10:00,6.831,6.911,6.831,6.835,500000.0
2005-05-17 07:15:00,6.835,6.888,6.801,6.888,400000.0
2005-05-17 07:20:00,6.901,6.908,6.826,6.876,500000.0
2005-05-17 07:25:00,6.789,6.96,6.789,6.908,400000.0
2005-05-17 07:30:00,6.888,6.947,6.803,6.896,1050000.0
2005-05-17 07:35:00,6.864,6.928,6.775,6.916,1950000.0
2005-05-17 07:40:00,6.856,6.913,6.762,6.898,1350000.0
2005-05-17 07:45:00,6.859,6.95,6.739,6.8,2900000.0
2005-05-17 07:50:00,6.848,6.949,6.793,6.832,1750000.0
2005-05-17 07:55:00,6.89,6.931,6.79,6.849,800000.0
2005-05-17 08:00:00,6.875,6.92,6.763,6.779,2150000.0
2005-05-17 08:05:00,6.821,6.951,6.773,6.825,2600000.0
2005-05-17 08:10:00,6.815,6.943,6.798,6.895,1450000.0
2005-05-17 08:15:00,6.814,6.973,6.814,6.848,1700000.0
2005-05-17 08:20:00,6.916,6.964,6.755,6.839,2000000.0
2005-05-17 08:25:00,6.804,6.931,6.774,6.882,1550000.0
2005-05-17 08:30:00,6.89,6.939,6.767,6.788,2050000.0
2005-05-17 08:35:00,6.769,6.949,6.769,6.885,1950000.0
2005-05-17 08:40:00,6.895,6.95,6.812,6.908,1450000.0
2005-05-17 08:45:00,6.892,6.952,6.807,6.877,1750000.0
2005-05-17 08:50:00,6.79,6.929,6.79,6.893,1050000.0
2005-05-17 08:55:00,6.929,6.959,6.79,6.906,2100000.0
2005-05-17 09:00:00,6.872,6.942,6.763,6.941,1650000.0
2005-05-17 09:05:00,6.866,6.935,6.803,6.814,1200000.0
2005-05-17 09:10:00,6.898,6.921,6.754,6.783,2050000.0
2005-05-17 09:15:00,6.785,6.929,6.756,6.895,1700000.0
2005-05-17 09:20:00,6.832,6.953,6.751,6.871,1450000.0
2005-05-17 09:25:00,6.918,6.935,6.788,6.809,1400000.0
2005-05-17 09:30:00,6.893,6.953,6.814,6.953,1250000.0
2005-05-17 09:35:00,6.8,6.996,6.76,6.942,2200000.0
2005-05-17 09:40:00,6.871,6.931,6.8,6.918,1900000.0
2005-05-17 09:45:00,6.835,6.973,6.772,6.846,1050000.0
2005-05-17 09:50:00,6.83,6.933,6.789,6.896,2000000.0
2005-05-17 09:55:00,6.881,6.935,6.776,6.915,1350000.0
2005-05-17 10:00:00,6.899,6.932,6.772,6.852,2200000.0
2005-05-17 10:05:00,6.783,6.929,6.783,6.925,1700000.0
2005-05-17 10:10:00,6.928,6.936,6.764,6.812,1350000.0
2005-05-17 10:15:00,6.8,6.937,6.78,6.875,1200000.0
2005-05-17 10:20:00,6.826,6.926,6.783,6.881,1400000.0
2005-05-17 10:25:00,6.811,6.924,6.772,6.892,2050000.0
2005-05-17 10:30:00,6.834,6.914,6.767,6.856,2350000.0
2005-05-17 10:35:00,6.811,6.989,6.807,6.811,2350000.0
2005-05-17 10:40:00,6.914,7.007,6.798,6.922,2950000.0
2005-05-17 10:45:00,6.945,6.989,6.828,6.838,2150000.0
2005-05-17 10:50:00,6.929,6.988,6.817,6.955,3200000.0
2005-05-17 10:55:00,6.931,6.967,6.796,6.886,2000000.0
2005-05-17 11:00:00,6.899,6.981,6.815,6.969,2200000.0
2005-05-17 11:05:00,6.852,7.036,6.829,6.96,1700000.0
2005-05-17 11:10:00,6.847,6.981,6.833,6.976,1800000.0
2005-05-17 11:15:00,6.832,6.946,6.776,6.939,1800000.0
2005-05-17 11:20:00,6.924,6.96,6.797,6.913,1800000.0
2005-05-17 11:25:00,6.844,6.973,6.788,6.859,1800000.0
2005-05-17 11:30:00,6.949,6.993,6.834,6.871,1200000.0
2005-05-17 11:35:00,6.865,6.973,6.808,6.866,1700000.0
2005-05-17 11:40:00,6.827,6.958,6.827,6.958,1050000.0
2005-05-17 11:45:00,6.847,6.973,6.813,6.901,1800000.0
2005-05-17 11:50:00,6.887,6.95,6.8,6.893,1750000.0
2005-05-17 11:55:00,6.889,6.954,6.846,6.925,800000.0
2005-05-17 12:00:00,6.928,6.969,6.835,6.841,1650000.0
2005-05-17 12:05:00,6.945,6.968,6.844,6.882,1150000.0
2005-05-17 12:10:00,6.826,6.978,6.826,6.86,1300000.0
2005-05-17 12:15:00,6.892,6.969,6.834,6.86,1700000.0
2005-05-17 12:20:00,6.884,6.978,6.799,6.854,1800000.0
2005-05-17 12:25:00,6.96,6.975,6.773,6.795,1900000.0
2005-05-17 12:30:00,6.837,6.963,6.799,6.82,1800000.0
2005-05-17 12:35:00,6.941,6.997,6.799,6.903,1750000.0
2005-05-17 12:40:00,6.883,6.984,6.754,6.808,1900000.0
2005-05-17 12:45:00,6.844,7.008,6.778,6.88,1850000.0
2005-05-17 12:50:00,6.888,6.976,6.835,6.905,1850000.0
2005-05-17 12:55:00,6.93,6.966,6.78,6.915,1700000.0
2005-05-17 13:00:00,6.92,6.946,6.809,6.815,2200000.0
2005-05-17 13:05:00,6.935,6.935,6.804,6.823,850000.0
2005-05-17 13:10:00,6.911,7.024,6.826,6.926,1900000.0
2005-05-17 13:15:00,6.882,6.999,6.794,6.861,2000000.0
2005-05-17 13:20:00,6.84,6.958,6.791,6.837,1600000.0
2005-05-17 13:25:00,6.942,6.964,6.826,6.869,1300000.0
2005-05-17 13:30:00,6.958,6.96,6.817,6.85,1750000.0
2005-05-17 13:35:00,6.906,6.979,6.837,6.951,1600000.0
2005-05-17 13:40:00,6.903,6.949,6.819,6.869,1450000.0
2005-05-17 13:45:00,6.829,6.947,6.794,6.918,1600000.0
2005-05-17 13:50:00,6.944,6.944,6.778,6.836,800000.0
2005-05-17 13:55:00,6.93,6.946,6.802,6.926,750000.0
2005-05-17 14:00:00,6.897,6.944,6.803,6.941,1350000.0
2005-05-17 14:05:00,6.881,7.006,6.812,6.878,1800000.0
2005-05-17 14:10:00,6.831,6.961,6.811,6.88,2050000.0
2005-05-17 14:15:00,6.827,6.996,6.827,6.943,1350000.0
2005-05-17 14:20:00,6.843,6.953,6.8,6.951,1650000.0
2005-05-17 14:25:00,6.87,6.958,6.799,6.902,1850000.0
2005-05-17 14:30:00,6.891,6.963,6.81,6.826,2400000.0
2005-05-17 14:35:00,6.941,6.991,6.842,6.861,2200000.0
2005-05-17 14:40:00,6.904,6.955,6.774,6.902,2300000.0
2005-05-17 14:45:00,6.904,7.001,6.816,6.85,2000000.0
2005-05-17 14:50:00,6.869,6.983,6.823,6.88,2150000.0
2005-05-17 14:55:00,6.924,6.992,6.799,6.971,2400000.0
2005-05-17 15:00:00,6.83,6.994,6.819,6.87,2400000.0
2005-05-17 15:05:00,6.852,6.989,6.806,6.833,2250000.0
2005-05-17 15:10:00,6.843,6.989,6.813,6.909,2250000.0
2005-05-17 15:15:00,6.84,6.997,6.84,6.954,2050000.0
2005-05-17 15:20:00,6.898,7.032,6.875,6.991,2050000.0
2005-05-17 15:25:00,6.985,6.998,6.854,6.905,2050000.0
2005-05-17 15:30:00,6.964,7.009,6.841,6.854,2200000.0
2005-05-17 15:35:00,6.917,7.048,6.89,6.916,2100000.0
2005-05-17 15:40:00,6.88,7.009,6.861,6.975,2000000.0
2005-05-17 15:45:00,6.981,7.023,6.855,6.987,2100000.0
2005-05-17 15:50:00,6.913,7.021,6.853,6.978,2200000.0
2005-05-17 15:55:00,6.89,7.014,6.838,6.933,2350000.0
2005-05-17 16:00:00,6.974,7.019,6.847,6.96,2450000.0
2005-05-17 16:05:00,6.849,7.041,6.835,6.997,1800000.0
2005-05-17 16:10:00,6.972,7.005,6.839,6.911,2300000.0
2005-05-17 16:15:00,6.986,7.035,6.848,6.886,2050000.0
2005-05-17 16:20:00,7.0,7.032,6.852,6.992,2050000.0
2005-05-17 16:25:00,6.965,7.001,6.855,6.987,2100000.0
2005-05-17 16:30:00,6.889,6.988,6.832,6.988,1650000.0
2005-05-17 16:35:00,6.921,7.023,6.844,6.988,1450000.0
2005-05-17 16:40:00,6.939,7.003,6.854,6.875,1600000.0
2005-05-17 16:45:00,6.859,7.037,6.857,6.9,2300000.0
2005-05-17 16:50:00,6.97,7.028,6.866,6.899,1850000.0
2005-05-17 16:55:00,6.981,7.03,6.879,6.901,2400000.0
2005-05-17 17:00:00,7.006,7.012,6.862,6.929,2100000.0
2005-05-17 17:05:00,7.021,7.028,6.83,6.925,2050000.0
2005-05-17 17:10:00,6.979,7.015,6.856,6.977,2150000.0
2005-05-17 17:15:00,6.895,6.995,6.836,6.978,1600000.0
2005-05-17 17:20:00,6.958,7.023,6.869,6.921,2200000.0
2005-05-17 17:25:00,6.994,7.053,6.893,7.016,2300000.0
2005-05-17 17:30:00,6.871,7.056,6.865,7.015,2300000.0
2005-05-17 17:35:00,6.959,7.033,6.866,6.905,2250000.0
2005-05-17 17:40:00,6.901,7.082,6.898,7.013,2250000.0
2005-05-17 17:45:00,7.009,7.038,6.862,6.985,1500000.0
2005-05-17 17:50:00,6.99,7.042,6.88,7.014,2300000.0
2005-05-17 17:55:00,6.919,7.032,6.857,6.993,1950000.0
2005-05-17 18:00:00,6.897,7.013,6.884,6.943,1700000.0
2005-05-17 18:05:00,6.944,7.024,6.834,6.969,1600000.0
2005-05-17 18:10:00,6.983,7.078,6.883,6.998,2050000.0
2005-05-17 18:15:00,6.971,7.043,6.874,6.997,1550000.0
2005-05-17 18:20:00,6.933,7.034,6.881,7.015,2150000.0
2005-05-17 18:25:00,6.992,7.036,6.898,7.036,1200000.0
2005-05-17 18:30:00,6.994,7.046,6.884,7.042,2000000.0
2005-05-17 18:35:00,6.961,7.049,6.871,7.01,2250000.0
2005-05-17 18:40:00,7.005,7.015,6.865,6.918,1800000.0
2005-05-17 18:45:00,6.885,7.078,6.861,6.936,1400000.0
2005-05-17 18:50:00,6.984,7.017,6.877,6.879,1900000.0
2005-05-17 18:55:00,6.902,7.021,6.87,6.98,1100000.0
2005-05-17 19:00:00,6.922,7.048,6.869,6.869,1600000.0
2005-05-17 19:05:00,6.921,7.004,6.845,6.928,2550000.0
2005-05-17 19:10:00,6.917,7.012,6.859,6.864,650000.0
2005-05-17 19:15:00,6.917,7.009,6.868,6.994,2350000.0
2005-05-17 19:20:00,6.973,7.027,6.855,6.985,2450000.0
2005-05-17 19:25:00,6.966,7.002,6.854,6.927,1550000.0
2005-05-17 19:30:00,6.993,7.009,6.831,6.97,1400000.0
2005-05-17 19:35:00,6.925,6.929,6.815,6.865,450000.0
2005-05-17 19:40:00,6.96,7.006,6.877,6.97,350000.0
2005-05-17 19:45:00,7.001,7.001,6.869,6.986,1400000.0
2005-05-17 20:00:00,6.887,6.987,6.863,6.868,1550000.0
2005-05-17 20:05:00,6.978,6.994,6.852,6.867,1350000.0
2005-05-17 20:10:00,6.873,7.016,6.845,6.914,1250000.0
2005-05-17 20:15:00,6.987,6.987,6.86,6.964,600000.0
2005-05-17 20:20:00,6.883,7.012,6.847,6.893,1150000.0
2005-05-17 20:25:00,6.886,6.966,6.841,6.896,1000000.0
2005-05-17 20:30:00,6.923,6.992,6.883,6.919,600000.0
2005-05-17 20:40:00,6.97,6.97,6.864,6.909,350000.0
2005-05-17 20:45:00,6.942,6.998,6.863,6.899,750000.0
2005-05-17 20:55:00,6.964,6.972,6.822,6.856,1700000.0
2005-05-17 21:00:00,6.956,7.016,6.87,6.972,1450000.0
2005-05-17 21:05:00,6.965,6.965,6.873,6.919,300000.0
2005-05-17 21:10:00,6.891,6.919,6.891,6.891,200000.0
2005-05-17 21:15:00,6.87,6.948,6.836,6.948,350000.0
2005-05-17 21:20:00,6.918,7.004,6.86,6.979,1150000.0
2005-05-17 21:35:00,6.939,6.994,6.845,6.893,1150000.0
2005-05-17 21:40:00,7.003,7.005,6.866,7.002,2450000.0
2005-05-17 21:55:00,6.97,6.982,6.856,6.895,1250000.0
2005-05-17 22:00:00,6.936,6.993,6.863,6.912,900000.0
2005-05-17 22:05:00,6.899,7.004,6.859,6.963,1700000.0
2005-05-17 22:10:00,6.941,6.995,6.867,6.995,500000.0
2005-05-17 22:15:00,6.878,7.003,6.864,6.909,1050000.0
2005-05-17 22:20:00,7.002,7.002,6.868,6.915,1350000.0
2005-05-17 22:25:00,6.909,7.004,6.866,6.955,1500000.0
2005-05-17 22:30:00,6.88,6.957,6.88,6.957,150000.0
2005-05-17 22:35:00,6.968,7.001,6.845,6.902,1550000.0
2005-05-17 22:40:00,6.923,7.006,6.889,6.992,1650000.0
2005-05-17 23:45:00,6.959,6.993,6.871,6.906,350000.0
2005-05-17 23:55:00,6.954,6.954,6.855,6.893,200000.0
2005-05-18 00:00:00,6.913,6.975,6.892,6.892,300000.0
2005-05-18 00:10:00,6.904,6.983,6.847,6.962,650000.0
2005-05-18 00:15:00,6.958,7.004,6.897,6.923,350000.0
2005-05-18 00:20:00,6.893,6.991,6.893,6.973,250000.0
2005-05-18 00:45:00,6.966,6.966,6.86,6.897,200000.0
2005-05-18 00:55:00,6.895,6.964,6.864,6.904,350000.0
2005-05-18 01:00:00,6.975,6.975,6.89,6.924,200000.0
2005-05-18 01:05:00,6.958,6.96,6.786,6.956,1100000.0
2005-05-18 01:50:00,6.943,6.943,6.844,6.883,200000.0
2005-05-18 01:55:00,6.946,6.946,6.946,6.946,50000.0
2005-05-18 02:00:00,6.963,7.012,6.871,6.973,1550000.0
2005-05-18 02:10:00,6.871,7.005,6.824,6.959,1800000.0
2005-05-18 02:20:00,7.003,7.003,6.858,6.963,900000.0
2005-05-18 02:25:00,6.891,7.041,6.883,7.01,1350000.0
2005-05-18 02:30:00,6.867,6.992,6.857,6.958,1750000.0
2005-05-18 02:35:00,6.944,7.012,6.857,6.962,1650000.0
2005-05-18 02:40:00,6.966,7.022,6.832,6.98,2400000.0
2005-05-18 02:45:00,6.945,7.004,6.86,6.991,1650000.0
2005-05-18 02:50:00,6.916,7.017,6.843,6.976,2900000.0
2005-05-18 02:55:00,6.974,7.015,6.835,6.872,2700000.0
2005-05-18 03:00:00,6.998,7.007,6.815,7.001,2600000.0
2005-05-18 03:05:00,6.972,7.019,6.844,6.858,2600000.0
2005-05-18 03:10:00,6.974,6.993,6.827,6.966,3000000.0
2005-05-18 03:15:00,7.006,7.009,6.815,6.869,3500000.0
2005-05-18 03:20:00,6.917,7.031,6.859,6.981,2750000.0
2005-05-18 03:25:00,6.953,7.032,6.825,6.946,3250000.0
2005-05-18 03:30:00,6.998,7.023,6.872,7.012,1500000.0
2005-05-18 03:35:00,7.003,7.004,6.836,6.836,1200000.0
2005-05-18 03:40:00,6.951,7.064,6.876,6.955,2200000.0
2005-05-18 03:45:00,6.968,7.045,6.836,6.961,2450000.0
2005-05-18 03:50:00,6.973,7.03,6.863,6.893,1650000.0
2005-05-18 03:55:00,6.904,7.059,6.868,6.991,1200000.0
2005-05-18 04:00:00,6.965,6.979,6.853,6.954,1150000.0
2005-05-18 04:05:00,6.961,7.033,6.843,6.941,1850000.0
2005-05-18 04:15:00,6.883,6.968,6.86,6.86,800000.0
2005-05-18 04:20:00,6.963,7.008,6.874,6.915,600000.0
2005-05-18 04:25:00,6.849,6.992,6.849,6.909,850000.0
2005-05-18 04:30:00,6.965,6.965,6.862,6.879,550000.0
2005-05-18 04:35:00,6.865,6.989,6.858,6.891,1000000.0
2005-05-18 04:40:00,6.953,6.958,6.849,6.938,900000.0
2005-05-18 04:45:00,6.973,6.976,6.857,6.91,450000.0
2005-05-18 04:50:00,6.879,6.997,6.879,6.997,400000.0
2005-05-18 04:55:00,6.905,7.038,6.853,6.95,1550000.0
2005-05-18 05:05:00,6.965,6.965,6.873,6.909,200000.0
2005-05-18 05:15:00,6.955,7.002,6.863,6.899,750000.0
2005-05-18 05:20:00,6.926,6.982,6.834,6.872,1050000.0
2005-05-18 05:30:00,6.946,6.956,6.908,6.956,150000.0
2005-05-18 05:40:00,6.909,7.009,6.843,6.861,1800000.0
2005-05-18 05:45:00,6.952,6.967,6.849,6.908,550000.0
2005-05-18 05:50:00,6.942,6.986,6.844,6.986,850000.0
2005-05-18 05:55:00,6.901,6.972,6.849,6.957,350000.0
2005-05-18 06:00:00,6.945,6.945,6.853,6.889,200000.0
2005-05-18 06:05:00,6.892,6.992,6.861,6.954,400000.0
2005-05-18 06:10:00,6.956,6.965,6.85,6.917,800000.0
2005-05-18 06:20:00,6.897,6.979,6.856,6.951,650000.0
2005-05-18 06:25:00,6.959,7.006,6.863,6.877,1050000.0
2005-05-18 06:30:00,6.87,7.027,6.852,6.852,700000.0
2005-05-18 06:35:00,6.985,6.988,6.851,6.985,550000.0
2005-05-18 06:40:00,6.997,6.997,6.887,6.959,450000.0
2005-05-18 06:45:00,6.869,6.975,6.809,6.84,550000.0
2005-05-18 06:55:00,6.909,6.991,6.868,6.902,350000.0
2005-05-18 07:05:00,6.953,7.009,6.859,6.938,1150000.0
2005-05-18 07:10:00,6.982,6.982,6.853,6.932,1200000.0
2005-05-18 07:15:00,6.948,6.988,6.877,6.988,500000.0
2005-05-18 07:20:00,6.944,6.966,6.913,6.913,200000.0
2005-05-18 07:25:00,6.919,6.999,6.856,6.953,1250000.0
2005-05-18 07:30:00,6.899,6.999,6.852,6.953,1350000.0
2005-05-18 07:35:00,6.899,6.982,6.835,6.968,1700000.0
2005-05-18 07:40:00,6.932,7.015,6.866,6.926,1700000.0
2005-05-18 07:45:00,6.898,6.995,6.862,6.917,1450000.0
2005-05-18 07:50:00,6.954,7.026,6.875,6.912,2050000.0
2005-05-18 07:55:00,6.956,6.984,6.861,6.908,700000.0
2005-05-18 08:00:00,6.99,7.036,6.869,6.949,2050000.0
2005-05-18 08:05:00,6.92,7.023,6.83,6.889,2100000.0
2005-05-18 08:10:00,6.979,7.051,6.895,6.973,1150000.0
2005-05-18 08:15:00,7.004,7.058,6.891,6.928,2300000.0
2005-05-18 08:20:00,7.004,7.031,6.855,6.898,2150000.0
2005-05-18 08:25:00,6.87,7.01,6.87,6.972,1050000.0
2005-05-18 08:30:00,6.969,6.988,6.839,6.948,1200000.0
2005-05-18 08:35:00,6.914,7.004,6.855,6.862,1400000.0
2005-05-18 08:40:00,6.962,7.014,6.901,6.985,1000000.0
2005-05-18 08:45:00,6.985,7.02,6.828,6.956,2250000.0
2005-05-18 08:50:00,6.904,7.091,6.895,6.913,1400000.0
2005-05-18 08:55:00,7.015,7.015,6.844,6.939,1300000.0
2005-05-18 09:00:00,6.922,7.0,6.889,6.927,1050000.0
2005-05-18 09:05:00,6.915,6.999,6.852,6.886,1600000.0
2005-05-18 09:10:00,6.981,7.013,6.85,6.919,1850000.0
2005-05-18 09:15:00,6.934,7.038,6.889,7.0,1350000.0
2005-05-18 09:20:00,6.924,7.012,6.846,6.959,1450000.0
2005-05-18 09:25:00,7.01,7.01,6.855,6.981,1250000.0
2005-05-18 09:30:00,6.895,7.013,6.85,7.013,1250000.0
2005-05-18 09:35:00,6.876,7.046,6.828,6.992,1700000.0
2005-05-18 09:40:00,6.87,6.99,6.818,6.946,1700000.0
2005-05-18 09:45:00,6.95,7.043,6.858,6.881,1300000.0
2005-05-18 09:50:00,6.9,7.003,6.836,6.966,2000000.0
2005-05-18 09:55:00,6.954,7.007,6.863,6.949,1300000.0
2005-05-18 10:00:00,6.975,7.045,6.851,6.911,1850000.0
2005-05-18 10:05:00,6.845,7.013,6.83,7.006,1300000.0
2005-05-18 10:10:00,6.996,7.057,6.85,6.986,1450000.0
2005-05-18 10:15:00,6.941,7.056,6.867,6.945,1250000.0
2005-05-18 10:20:00,6.963,7.049,6.864,7.011,1750000.0
2005-05-18 10:25:00,6.904,7.033,6.879,6.997,2050000.0
2005-05-18 10:30:00,6.941,7.024,6.877,7.024,1850000.0
2005-05-18 10:35:00,6.921,7.029,6.844,6.871,1450000.0
2005-05-18 10:40:00,6.992,7.032,6.851,6.999,2400000.0
2005-05-18 10:45:00,7.001,7.071,6.915,6.924,2150000.0
2005-05-18 10:50:00,6.971,7.011,6.86,6.986,2250000.0
2005-05-18 10:55:00,6.982,7.04,6.844,6.872,2050000.0
2005-05-18 11:00:00,6.876,7.038,6.865,7.02,1850000.0
2005-05-18 11:05:00,6.878,7.03,6.843,6.984,2200000.0
2005-05-18 11:10:00,6.993,7.021,6.849,7.002,1400000.0
2005-05-18 11:15:00,6.885,7.029,6.82,6.996,1650000.0
2005-05-18 11:20:00,7.007,7.007,6.826,6.893,1350000.0
2005-05-18 11:25:00,6.902,7.006,6.883,6.975,1400000.0
2005-05-18 11:30:00,7.007,7.023,6.888,6.966,1100000.0
2005-05-18 11:35:00,6.966,7.023,6.869,6.911,2150000.0
2005-05-18 11:40:00,6.92,7.009,6.85,6.973,1550000.0
2005-05-18 11:45:00,6.971,7.012,6.852,6.922,1150000.0
2005-05-18 11:50:00,6.946,7.018,6.877,6.952,1350000.0
2005-05-18 11:55:00,6.945,7.01,6.875,7.003,1500000.0
2005-05-18 12:00:00,6.961,7.018,6.868,6.877,1750000.0
2005-05-18 12:05:00,7.002,7.016,6.841,6.929,1600000.0
2005-05-18 12:10:00,6.978,7.016,6.855,6.886,2150000.0
2005-05-18 12:15:00,6.934,7.011,6.879,6.903,1250000.0
2005-05-18 12:20:00,6.917,7.012,6.824,6.967,1900000.0
2005-05-18 12:25:00,6.974,6.975,6.805,6.851,1450000.0
2005-05-18 12:30:00,6.903,7.021,6.87,6.87,1550000.0
2005-05-18 12:35:00,6.991,7.04,6.859,6.977,1750000.0
2005-05-18 12:40:00,6.961,7.007,6.839,6.869,1400000.0
2005-05-18 12:45:00,6.886,7.016,6.872,6.941,850000.0
2005-05-18 12:50:00,6.956,7.026,6.875,6.931,1350000.0
2005-05-18 12:55:00,6.95,7.021,6.853,6.974,1750000.0
2005-05-18 13:00:00,6.985,7.048,6.836,6.886,1800000.0
2005-05-18 13:05:00,6.852,7.002,6.852,6.891,1250000.0
2005-05-18 13:10:00,6.956,7.028,6.873,7.0,1800000.0
2005-05-18 13:15:00,6.973,7.006,6.852,6.907,1150000.0
2005-05-18 13:20:00,6.901,7.002,6.868,6.898,1700000.0
2005-05-18 13:25:00,6.979,7.028,6.876,6.912,1800000.0
2005-05-18 13:30:00,6.991,7.003,6.855,6.89,1650000.0
2005-05-18 13:35:00,6.946,7.011,6.868,6.974,1750000.0
2005-05-18 13:40:00,6.978,7.046,6.881,6.937,1600000.0
2005-05-18 13:45:00,6.908,7.058,6.88,6.979,1750000.0
2005-05-18 13:50:00,6.908,7.019,6.875,6.991,2000000.0
2005-05-18 13:55:00,6.962,7.087,6.872,6.902,1450000.0
2005-05-18 14:00:00,6.984,7.033,6.891,6.988,1100000.0
2005-05-18 14:05:00,7.011,7.05,6.871,6.931,1850000.0
2005-05-18 14:10:00,6.91,7.044,6.876,6.938,1650000.0
2005-05-18 14:15:00,6.854,7.076,6.851,7.019,1850000.0
2005-05-18 14:20:00,6.921,7.034,6.894,7.023,2050000.0
2005-05-18 14:25:00,6.933,7.03,6.864,6.955,1850000.0
2005-05-18 14:30:00,6.927,7.033,6.876,6.965,2300000.0
2005-05-18 14:35:00,6.986,7.047,6.889,6.91,1800000.0
2005-05-18 14:40:00,6.955,7.069,6.898,7.007,2300000.0
2005-05-18 14:45:00,7.005,7.117,6.924,6.962,2000000.0
2005-05-18 14:50:00,6.971,7.081,6.93,6.972,2150000.0
2005-05-18 14:55:00,7.036,7.098,6.909,7.064,2400000.0
2005-05-18 15:00:00,6.942,7.1,6.921,6.955,2400000.0
2005-05-18 15:05:00,6.925,7.088,6.873,6.956,2250000.0
2005-05-18 15:10:00,6.941,7.086,6.902,7.027,2000000.0
2005-05-18 15:15:00,6.919,7.076,6.903,7.018,2150000.0
2005-05-18 15:20:00,6.983,7.072,6.952,7.052,1600000.0
2005-05-18 15:25:00,7.058,7.082,6.942,6.991,2050000.0
2005-05-18 15:30:00,7.04,7.077,6.925,6.925,2200000.0
2005-05-18 15:35:00,6.975,7.093,6.892,7.031,2150000.0
2005-05-18 15:40:00,6.938,7.079,6.927,7.059,2000000.0
2005-05-18 15:45:00,7.064,7.073,6.92,7.068,2100000.0
2005-05-18 15:50:00,6.996,7.092,6.927,7.078,2200000.0
2005-05-18 15:55:00,6.937,7.107,6.937,7.003,2350000.0
2005-05-18 16:00:00,7.053,7.108,6.923,7.02,1900000.0
2005-05-18 16:05:00,6.977,7.082,6.93,7.068,2050000.0
2005-05-18 16:10:00,7.062,7.091,6.945,7.065,1800000.0
2005-05-18 16:15:00,7.067,7.114,6.95,6.996,2200000.0
2005-05-18 16:20:00,7.095,7.128,6.961,7.096,2450000.0
2005-05-18 16:25:00,7.061,7.083,6.901,6.973,2150000.0
2005-05-18 16:30:00,6.956,7.059,6.905,7.059,1700000.0
2005-05-18 16:35:00,6.968,7.087,6.921,7.056,2450000.0
2005-05-18 16:40:00,6.925,7.093,6.925,6.962,2000000.0
2005-05-18 16:45:00,6.958,7.107,6.944,6.952,2300000.0
2005-05-18 16:50:00,6.928,7.131,6.928,6.995,2200000.0
2005-05-18 16:55:00,7.06,7.137,6.959,7.011,2200000.0
2005-05-18 17:00:00,7.085,7.088,6.924,7.015,2100000.0
2005-05-18 17:05:00,7.082,7.097,6.909,6.983,2200000.0
2005-05-18 17:10:00,7.049,7.094,6.915,7.061,2150000.0
2005-05-18 17:15:00,6.967,7.095,6.926,7.053,1600000.0
2005-05-18 17:20:00,7.023,7.101,6.951,6.994,1650000.0
2005-05-18 17:25:00,7.063,7.114,6.941,7.092,2300000.0
2005-05-18 17:30:00,6.916,7.1,6.911,7.068,2300000.0
2005-05-18 17:35:00,7.026,7.104,6.922,6.992,2250000.0
2005-05-18 17:40:00,7.106,7.112,6.938,7.074,1750000.0
2005-05-18 17:45:00,6.991,7.132,6.964,7.077,2250000.0
2005-05-18 17:50:00,7.072,7.158,6.968,7.107,2300000.0
2005-05-18 17:55:00,7.005,7.148,6.954,7.091,1550000.0
2005-05-18 18:00:00,7.008,7.113,6.947,7.013,2050000.0
2005-05-18 18:05:00,7.002,7.099,6.93,6.966,1900000.0
2005-05-18 18:10:00,7.058,7.091,6.939,7.065,1750000.0
2005-05-18 18:15:00,7.067,7.107,6.942,7.051,2050000.0
2005-05-18 18:20:00,6.967,7.094,6.923,7.072,1750000.0
2005-05-18 18:25:00,7.015,7.1,6.939,7.1,1750000.0
2005-05-18 18:30:00,7.064,7.105,6.951,7.103,1650000.0
2005-05-18 18:35:00,7.009,7.091,6.977,7.064,1700000.0
2005-05-18 18:40:00,7.074,7.107,6.953,7.014,2350000.0
2005-05-18 18:45:00,6.97,7.095,6.948,7.011,1700000.0
2005-05-18 18:50:00,7.033,7.104,6.957,6.989,2400000.0
2005-05-18 18:55:00,6.997,7.106,6.963,7.06,2100000.0
2005-05-18 19:00:00,7.023,7.113,6.964,7.113,2100000.0
2005-05-18 19:05:00,7.101,7.128,6.961,7.055,2200000.0
2005-05-18 19:10:00,7.042,7.15,6.994,7.103,1900000.0
2005-05-18 19:15:00,7.068,7.206,7.033,7.154,1950000.0
2005-05-18 19:20:00,7.076,7.185,6.998,7.108,2350000.0
2005-05-18 19:25:00,7.022,7.18,7.022,7.067,1350000.0
2005-05-18 19:30:00,7.176,7.193,7.07,7.072,400000.0
2005-05-18 19:35:00,7.103,7.194,6.997,7.116,1650000.0
2005-05-18 19:50:00,7.148,7.148,7.084,7.084,100000.0
2005-05-18 19:55:00,7.038,7.135,7.018,7.048,400000.0
2005-05-18 20:00:00,7.129,7.129,7.042,7.042,250000.0
2005-05-18 20:05:00,7.125,7.142,7.033,7.108,550000.0
2005-05-18 20:10:00,7.078,7.149,7.008,7.117,1650000.0
2005-05-18 20:15:00,7.132,7.15,7.002,7.15,850000.0
2005-05-18 20:20:00,7.13,7.171,7.044,7.079,300000.0
2005-05-18 20:25:00,7.091,7.156,7.091,7.123,250000.0
2005-05-18 20:35:00,7.142,7.142,7.058,7.088,250000.0
2005-05-18 20:40:00,7.075,7.188,7.065,7.175,450000.0
2005-05-18 20:45:00,7.158,7.173,7.036,7.075,450000.0
2005-05-18 20:55:00,7.135,7.153,7.034,7.089,850000.0
2005-05-18 21:05:00,7.14,7.14,6.99,7.044,1050000.0
2005-05-18 21:25:00,7.118,7.118,7.038,7.073,200000.0
2005-05-18 21:35:00,7.083,7.168,7.04,7.078,300000.0
2005-05-18 21:45:00,7.123,7.123,7.023,7.063,200000.0
2005-05-18 21:55:00,7.125,7.18,7.028,7.177,750000.0
2005-05-18 22:00:00,7.128,7.128,7.022,7.062,250000.0
2005-05-18 22:20:00,7.047,7.144,7.007,7.038,700000.0
2005-05-18 22:40:00,7.078,7.152,7.025,7.12,400000.0
2005-05-18 23:00:00,7.133,7.133,7.05,7.083,200000.0
2005-05-18 23:10:00,7.144,7.144,7.065,7.101,200000.0
2005-05-18 23:15:00,7.146,7.146,7.048,7.086,250000.0
2005-05-18 23:30:00,7.084,7.157,7.055,7.086,400000.0
2005-05-18 23:50:00,7.144,7.144,7.06,7.093,200000.0
2005-05-18 23:55:00,7.135,7.135,7.043,7.079,200000.0
2005-05-19 00:00:00,7.19,7.23,7.08,7.1,300000.0
2005-05-19 00:05:00,7.141,7.141,7.059,7.092,300000.0
2005-05-19 00:30:00,7.165,7.175,7.018,7.073,750000.0
2005-05-19 00:35:00,7.138,7.163,7.024,7.163,400000.0
2005-05-19 00:40:00,7.12,7.202,7.057,7.1,1200000.0
2005-05-19 00:50:00,7.096,7.12,6.927,6.927,450000.0
2005-05-19 01:15:00,7.006,7.006,6.905,6.945,200000.0
2005-05-19 01:20:00,7.041,7.041,6.981,7.023,200000.0
2005-05-19 01:30:00,6.996,7.126,6.967,7.076,400000.0
2005-05-19 01:35:00,7.08,7.08,6.989,7.078,550000.0
2005-05-19 01:50:00,7.106,7.169,7.022,7.087,650000.0
2005-05-19 01:55:00,7.049,7.156,7.041,7.081,750000.0
2005-05-19 02:00:00,7.135,7.222,7.041,7.179,1150000.0
2005-05-19 02:05:00,7.173,7.173,7.032,7.04,750000.0
2005-05-19 02:10:00,7.113,7.136,7.031,7.095,750000.0
2005-05-19 02:15:00,7.03,7.167,6.992,7.043,1500000.0
2005-05-19 02:20:00,7.137,7.152,7.022,7.034,1200000.0
2005-05-19 02:25:00,7.046,7.166,6.974,7.108,750000.0
2005-05-19 02:30:00,7.004,7.139,6.985,7.026,350000.0
2005-05-19 02:35:00,7.086,7.173,7.01,7.054,2250000.0
2005-05-19 02:40:00,7.139,7.173,6.993,7.075,1450000.0
2005-05-19 02:45:00,7.079,7.174,7.06,7.127,750000.0
2005-05-19 02:50:00,7.146,7.194,7.045,7.087,2500000.0
2005-05-19 02:55:00,7.081,7.205,7.035,7.053,1350000.0
2005-05-19 03:00:00,7.101,7.186,7.023,7.074,1700000.0
2005-05-19 03:05:00,7.133,7.182,7.041,7.103,1500000.0
2005-05-19 03:10:00,7.151,7.182,7.03,7.154,1900000.0
2005-05-19 03:15:00,7.047,7.141,7.007,7.141,950000.0
2005-05-19 03:20:00,7.147,7.191,7.008,7.078,2250000.0
2005-05-19 03:25:00,7.127,7.167,7.027,7.027,1750000.0
2005-05-19 03:30:00,7.112,7.17,7.041,7.078,1800000.0
2005-05-19 03:35:00,7.084,7.133,7.084,7.133,150000.0
2005-05-19 03:40:00,7.175,7.176,7.014,7.147,1200000.0
2005-05-19 03:45:00,7.124,7.174,7.048,7.115,600000.0
2005-05-19 03:50:00,7.067,7.179,7.044,7.044,500000.0
2005-05-19 03:55:00,7.076,7.178,7.012,7.091,400000.0
2005-05-19 04:00:00,7.093,7.169,7.034,7.113,1350000.0
2005-05-19 04:05:00,7.187,7.205,7.043,7.079,900000.0
2005-05-19 04:10:00,7.054,7.132,7.024,7.131,400000.0
2005-05-19 04:15:00,7.126,7.126,7.025,7.065,200000.0
2005-05-19 04:20:00,7.136,7.164,7.036,7.164,400000.0
2005-05-19 04:25:00,7.036,7.2,7.036,7.065,1200000.0
2005-05-19 04:30:00,7.12,7.157,7.005,7.138,1250000.0
2005-05-19 04:35:00,7.034,7.179,7.014,7.173,1450000.0
2005-05-19 04:40:00,7.173,7.2,7.044,7.068,1600000.0
2005-05-19 04:50:00,7.08,7.16,7.025,7.08,950000.0
2005-05-19 04:55:00,7.158,7.179,7.061,7.061,600000.0
2005-05-19 05:00:00,7.135,7.135,7.043,7.054,350000.0
2005-05-19 05:05:00,7.133,7.162,7.036,7.079,550000.0
2005-05-19 05:10:00,7.102,7.185,7.041,7.041,600000.0
2005-05-19 05:15:00,7.135,7.177,7.031,7.084,1200000.0
2005-05-19 05:20:00,7.119,7.169,7.08,7.169,350000.0
2005-05-19 05:25:00,7.127,7.162,7.007,7.075,300000.0
2005-05-19 05:30:00,7.08,7.165,7.072,7.072,550000.0
2005-05-19 05:35:00,7.13,7.161,7.015,7.125,1350000.0
2005-05-19 05:40:00,7.129,7.184,7.018,7.117,1450000.0
2005-05-19 05:45:00,7.119,7.173,7.046,7.17,1400000.0
2005-05-19 05:50:00,7.13,7.166,7.017,7.086,2050000.0
2005-05-19 05:55:00,7.082,7.163,7.03,7.059,1850000.0
2005-05-19 06:00:00,7.084,7.172,7.019,7.081,1400000.0
2005-05-19 06:05:00,7.161,7.174,7.011,7.143,1200000.0
2005-05-19 06:10:00,7.141,7.167,7.026,7.057,2100000.0
2005-05-19 06:15:00,7.159,7.208,6.995,7.088,1850000.0
2005-05-19 06:20:00,7.143,7.198,6.996,7.065,1650000.0
2005-05-19 06:25:00,7.124,7.171,7.001,7.001,1950000.0
2005-05-19 06:30:00,7.125,7.171,7.025,7.117,1500000.0
2005-05-19 06:35:00,7.107,7.182,6.981,7.092,2350000.0
2005-05-19 06:40:00,7.091,7.166,7.042,7.152,2100000.0
2005-05-19 06:45:00,7.063,7.148,7.031,7.031,350000.0
2005-05-19 06:50:00,7.163,7.163,7.125,7.125,300000.0
2005-05-19 07:00:00,7.127,7.155,7.034,7.066,1100000.0
2005-05-19 07:05:00,7.137,7.211,7.034,7.108,1150000.0
2005-05-19 07:10:00,7.135,7.135,7.023,7.023,400000.0
2005-05-19 07:15:00,7.074,7.15,7.007,7.042,700000.0
2005-05-19 07:20:00,7.157,7.165,7.057,7.091,1000000.0
2005-05-19 07:25:00,7.156,7.163,6.976,7.106,1500000.0
2005-05-19 07:30:00,7.054,7.151,6.997,7.028,1050000.0
2005-05-19 07:35:00,7.084,7.169,7.038,7.123,1250000.0
2005-05-19 07:40:00,7.095,7.146,6.988,7.005,1550000.0
2005-05-19 07:45:00,7.16,7.192,7.022,7.047,1650000.0
2005-05-19 07:50:00,7.142,7.15,7.011,7.071,1550000.0
2005-05-19 07:55:00,7.135,7.18,6.996,7.077,2150000.0
2005-05-19 08:00:00,7.086,7.164,7.01,7.01,2450000.0
2005-05-19 08:05:00,7.07,7.17,7.016,7.041,2100000.0
2005-05-19 08:10:00,7.15,7.187,7.019,7.047,2100000.0
2005-05-19 08:15:00,7.038,7.161,7.026,7.112,1550000.0
2005-05-19 08:20:00,7.154,7.17,7.006,7.041,1950000.0
2005-05-19 08:25:00,7.031,7.156,7.018,7.13,1950000.0
2005-05-19 08:30:00,7.135,7.231,6.977,7.072,1900000.0
2005-05-19 08:35:00,7.129,7.164,7.012,7.041,1150000.0
2005-05-19 08:40:00,7.139,7.159,7.027,7.115,2250000.0
2005-05-19 08:45:00,7.127,7.175,7.002,7.102,2250000.0
2005-05-19 08:50:00,7.03,7.216,7.03,7.106,1500000.0
2005-05-19 08:55:00,7.162,7.201,6.993,7.113,2250000.0
2005-05-19 09:00:00,7.074,7.172,6.988,7.166,2000000.0
2005-05-19 09:05:00,7.07,7.197,7.01,7.04,1550000.0
2005-05-19 09:10:00,7.127,7.194,7.016,7.075,1850000.0
2005-05-19 09:15:00,7.083,7.178,7.037,7.12,1650000.0
2005-05-19 09:20:00,7.074,7.167,7.031,7.086,2100000.0
2005-05-19 09:25:00,7.154,7.181,6.992,7.137,2000000.0
2005-05-19 09:30:00,7.037,7.15,6.977,7.116,1800000.0
2005-05-19 09:35:00,7.055,7.168,7.0,7.118,2200000.0
2005-05-19 09:40:00,7.004,7.179,6.989,7.094,2150000.0
2005-05-19 09:45:00,7.033,7.178,7.018,7.07,2500000.0
2005-05-19 09:50:00,7.137,7.171,7.011,7.129,1100000.0
2005-05-19 09:55:00,7.064,7.184,7.003,7.157,1750000.0
2005-05-19 10:00:00,7.134,7.183,7.02,7.076,1450000.0
2005-05-19 10:05:00,7.027,7.19,7.017,7.19,1700000.0
2005-05-19 10:10:00,7.156,7.17,7.03,7.17,1350000.0
2005-05-19 10:15:00,7.164,7.174,7.012,7.108,1600000.0
2005-05-19 10:20:00,7.07,7.163,7.009,7.159,2300000.0
2005-05-19 10:25:00,7.079,7.202,6.997,7.107,2400000.0
2005-05-19 10:30:00,7.046,7.166,6.987,7.109,2350000.0
2005-05-19 10:35:00,7.023,7.175,7.005,7.005,2350000.0
2005-05-19 10:40:00,7.117,7.182,7.009,7.026,1500000.0
2005-05-19 10:45:00,7.12,7.164,6.982,7.007,2150000.0
2005-05-19 10:50:00,7.096,7.158,6.98,7.127,3200000.0
2005-05-19 10:55:00,7.105,7.169,6.985,7.002,2000000.0
2005-05-19 11:00:00,7.039,7.146,6.981,7.136,1650000.0
2005-05-19 11:05:00,6.968,7.136,6.962,7.087,1750000.0
2005-05-19 11:10:00,6.981,7.189,6.981,7.136,2200000.0
2005-05-19 11:15:00,7.053,7.16,6.941,7.12,2150000.0
2005-05-19 11:20:00,7.114,7.166,6.993,7.11,1800000.0
2005-05-19 11:25:00,7.055,7.182,6.988,7.07,2300000.0
2005-05-19 11:30:00,7.161,7.182,7.013,7.046,1800000.0
2005-05-19 11:35:00,7.111,7.168,6.999,7.068,1750000.0
2005-05-19 11:40:00,7.076,7.166,7.018,7.113,1550000.0
2005-05-19 11:45:00,7.043,7.128,7.025,7.109,950000.0
2005-05-19 11:50:00,7.068,7.185,7.004,7.113,1800000.0
2005-05-19 11:55:00,7.106,7.163,7.033,7.158,1050000.0
2005-05-19 12:00:00,7.119,7.187,7.026,7.036,2150000.0
2005-05-19 12:05:00,7.133,7.168,7.037,7.078,1500000.0
2005-05-19 12:10:00,7.126,7.169,7.031,7.066,1700000.0
2005-05-19 12:15:00,7.082,7.163,7.025,7.063,1700000.0
2005-05-19 12:20:00,7.11,7.201,7.046,7.143,2400000.0
2005-05-19 12:25:00,7.158,7.185,7.045,7.108,1500000.0
2005-05-19 12:30:00,7.061,7.184,7.005,7.037,1650000.0
2005-05-19 12:35:00,7.167,7.201,7.026,7.127,1750000.0
2005-05-19 12:40:00,7.111,7.202,7.008,7.075,1450000.0
2005-05-19 12:45:00,7.058,7.189,7.046,7.068,1500000.0
2005-05-19 12:50:00,7.105,7.198,7.055,7.107,1850000.0
2005-05-19 12:55:00,7.101,7.172,6.998,7.119,1300000.0
2005-05-19 13:00:00,7.054,7.182,7.037,7.069,1300000.0
2005-05-19 13:05:00,7.047,7.198,7.014,7.046,2200000.0
2005-05-19 13:10:00,7.163,7.194,7.047,7.142,1000000.0
2005-05-19 13:15:00,7.089,7.188,6.956,7.044,2000000.0
2005-05-19 13:20:00,7.039,7.157,6.989,7.062,2050000.0
2005-05-19 13:25:00,7.142,7.167,7.015,7.117,2150000.0
2005-05-19 13:30:00,7.146,7.153,7.0,7.027,1750000.0
2005-05-19 13:35:00,7.102,7.15,7.005,7.139,1600000.0
2005-05-19 13:40:00,7.092,7.134,6.965,7.098,1200000.0
2005-05-19 13:45:00,7.038,7.212,7.008,7.123,2050000.0
2005-05-19 13:50:00,7.037,7.195,6.996,7.123,2000000.0
2005-05-19 13:55:00,7.127,7.168,6.998,7.051,1350000.0
2005-05-19 14:00:00,7.055,7.196,6.962,7.178,1800000.0
2005-05-19 14:05:00,7.053,7.172,7.033,7.1,1550000.0
2005-05-19 14:10:00,7.035,7.196,7.035,7.079,1300000.0
2005-05-19 14:15:00,7.009,7.178,6.977,7.12,2300000.0
2005-05-19 14:20:00,7.033,7.14,6.982,7.14,1650000.0
2005-05-19 14:25:00,7.06,7.15,7.006,7.101,1850000.0
2005-05-19 14:30:00,7.071,7.182,7.008,7.032,2400000.0
2005-05-19 14:35:00,7.099,7.153,6.967,7.013,2200000.0
2005-05-19 14:40:00,7.05,7.135,6.988,7.125,1850000.0
2005-05-19 14:45:00,7.085,7.213,7.033,7.047,2000000.0
2005-05-19 14:50:00,7.07,7.169,6.992,7.048,2150000.0
2005-05-19 14:55:00,7.102,7.172,6.989,7.153,2400000.0
2005-05-19 15:00:00,7.031,7.173,6.999,7.039,2400000.0
2005-05-19 15:05:00,7.028,7.158,7.009,7.022,1300000.0
2005-05-19 15:10:00,6.991,7.144,6.964,6.993,2200000.0
2005-05-19 15:15:00,6.999,7.131,6.982,7.091,2050000.0
2005-05-19 15:20:00,7.04,7.135,7.003,7.116,2050000.0
2005-05-19 15:25:00,7.122,7.148,6.992,7.077,2000000.0
2005-05-19 15:30:00,7.069,7.128,6.982,6.982,800000.0
2005-05-19 15:35:00,7.04,7.134,6.971,7.039,1800000.0
2005-05-19 15:40:00,7.021,7.146,7.01,7.03,800000.0
2005-05-19 15:45:00,7.013,7.126,6.988,7.126,1100000.0
2005-05-19 15:50:00,7.088,7.151,6.998,7.11,1300000.0
2005-05-19 15:55:00,6.986,7.118,6.978,7.036,1400000.0
2005-05-19 16:00:00,7.093,7.136,6.974,7.082,2450000.0
2005-05-19 16:05:00,7.005,7.135,6.971,7.117,1250000.0
2005-05-19 16:10:00,7.097,7.183,6.988,7.013,1000000.0
2005-05-19 16:15:00,7.106,7.157,6.999,7.119,1150000.0
2005-05-19 16:20:00,7.129,7.132,6.991,7.006,1450000.0
2005-05-19 16:25:00,7.088,7.121,6.972,7.009,1200000.0
2005-05-19 16:30:00,7.002,7.1,6.962,7.099,2050000.0
2005-05-19 16:35:00,7.012,7.109,6.938,7.075,2450000.0
2005-05-19 16:40:00,6.984,7.101,6.94,6.94,1600000.0
2005-05-19 16:45:00,6.937,7.09,6.937,7.048,1850000.0
2005-05-19 16:50:00,7.061,7.124,6.936,6.971,1850000.0
2005-05-19 16:55:00,7.05,7.096,6.957,7.001,1850000.0
2005-05-19 17:00:00,7.097,7.114,6.964,7.025,1250000.0
2005-05-19 17:05:00,7.1,7.111,6.947,7.011,2100000.0
2005-05-19 17:10:00,7.1,7.114,6.939,7.07,1800000.0
2005-05-19 17:15:00,6.987,7.091,6.951,7.089,1350000.0
2005-05-19 17:20:00,7.006,7.128,6.981,7.012,1500000.0
2005-05-19 17:25:00,7.062,7.142,6.972,7.119,2300000.0
2005-05-19 17:30:00,6.956,7.126,6.956,7.076,1450000.0
2005-05-19 17:35:00,7.06,7.121,6.949,7.002,1800000.0
2005-05-19 17:40:00,6.99,7.128,6.973,7.076,2250000.0
2005-05-19 17:45:00,7.012,7.125,6.949,7.063,2200000.0
2005-05-19 17:50:00,7.018,7.107,6.957,7.107,1400000.0
2005-05-19 17:55:00,7.009,7.109,6.969,7.093,1550000.0
2005-05-19 18:00:00,7.001,7.108,6.933,7.021,1850000.0
2005-05-19 18:05:00,7.018,7.104,6.942,6.969,2350000.0
2005-05-19 18:10:00,7.055,7.09,6.946,7.09,1150000.0
2005-05-19 18:15:00,7.044,7.111,6.917,7.091,3000000.0
2005-05-19 18:20:00,6.993,7.12,6.933,7.093,1350000.0
2005-05-19 18:25:00,7.021,7.108,6.958,7.108,2250000.0
2005-05-19 18:30:00,7.062,7.099,6.931,7.068,1950000.0
2005-05-19 18:35:00,6.998,7.085,6.987,7.056,750000.0
2005-05-19 18:40:00,7.063,7.084,6.929,7.067,1900000.0
2005-05-19 18:45:00,6.969,7.142,6.967,7.091,2100000.0
2005-05-19 19:00:00,7.045,7.045,6.953,6.989,200000.0
2005-05-19 19:10:00,7.06,7.06,6.98,7.014,200000.0
2005-05-19 19:15:00,7.022,7.157,6.927,7.121,2250000.0
2005-05-19 19:20:00,7.034,7.14,6.95,7.042,2550000.0
2005-05-19 19:25:00,6.969,7.088,6.953,7.035,1150000.0
2005-05-19 19:30:00,7.072,7.092,6.905,6.998,1900000.0
2005-05-19 19:35:00,7.06,7.06,6.98,6.985,250000.0
2005-05-19 19:55:00,6.945,7.113,6.945,7.081,950000.0
2005-05-19 20:05:00,7.089,7.108,6.98,7.108,400000.0
2005-05-19 20:25:00,7.065,7.083,6.964,7.058,450000.0
2005-05-19 20:45:00,7.063,7.076,6.958,7.063,250000.0
2005-05-19 21:00:00,7.051,7.051,6.968,7.002,250000.0
2005-05-19 21:25:00,7.092,7.092,6.956,6.999,300000.0
2005-05-19 22:10:00,7.063,7.063,6.946,6.985,400000.0
2005-05-19 22:15:00,7.052,7.062,6.934,6.973,600000.0
2005-05-19 23:05:00,6.95,7.057,6.944,6.979,350000.0
2005-05-19 23:30:00,7.031,7.033,7.031,7.033,100000.0
2005-05-19 23:40:00,7.014,7.068,6.986,6.986,300000.0
2005-05-19 23:50:00,7.051,7.051,6.961,7.002,300000.0
2005-05-20 00:00:00,7.11,7.15,6.91,6.93,200000.0
2005-05-20 00:05:00,7.067,7.067,6.982,7.015,200000.0
2005-05-20 00:10:00,7.007,7.114,6.976,6.976,300000.0
2005-05-20 01:25:00,7.128,7.128,7.084,7.084,400000.0
2005-05-20 01:45:00,7.085,7.085,6.985,7.025,200000.0
2005-05-20 01:50:00,7.096,7.096,7.012,7.044,200000.0
2005-05-20 01:55:00,7.065,7.065,6.973,7.009,200000.0
2005-05-20 02:00:00,7.064,7.069,6.939,6.969,900000.0
2005-05-20 02:05:00,6.97,7.112,6.945,7.057,850000.0
2005-05-20 02:10:00,7.047,7.057,6.917,7.048,1100000.0
2005-05-20 02:15:00,6.987,7.109,6.954,6.96,2450000.0
2005-05-20 02:20:00,6.947,7.077,6.928,6.988,750000.0
2005-05-20 02:30:00,6.986,7.084,6.939,7.052,2200000.0
2005-05-20 02:35:00,7.037,7.093,6.929,7.092,1350000.0
2005-05-20 02:50:00,7.002,7.081,6.956,7.064,400000.0
2005-05-20 02:55:00,7.051,7.093,6.949,7.074,350000.0
2005-05-20 03:00:00,7.069,7.091,6.908,7.028,1500000.0
2005-05-20 03:05:00,7.025,7.025,6.906,6.945,400000.0
2005-05-20 03:10:00,7.011,7.072,6.984,7.037,350000.0
2005-05-20 03:15:00,7.033,7.09,6.962,7.071,1650000.0
2005-05-20 03:20:00,7.077,7.117,6.934,7.014,2050000.0
2005-05-20 03:25:00,6.979,7.053,6.979,7.029,250000.0
2005-05-20 03:30:00,7.058,7.058,6.971,6.971,100000.0
2005-05-20 03:35:00,7.058,7.059,7.002,7.009,450000.0
2005-05-20 03:40:00,7.027,7.082,6.936,6.993,1250000.0
2005-05-20 03:45:00,7.021,7.022,6.947,7.022,300000.0
2005-05-20 03:50:00,6.965,7.043,6.928,7.021,450000.0
2005-05-20 03:55:00,7.013,7.098,6.921,7.021,1750000.0
2005-05-20 04:00:00,7.037,7.077,6.913,6.963,1800000.0
2005-05-20 04:05:00,7.031,7.068,6.943,7.057,1300000.0
2005-05-20 04:15:00,7.0,7.06,7.0,7.01,150000.0
2005-05-20 04:20:00,6.963,7.066,6.959,6.991,550000.0
2005-05-20 04:25:00,6.927,7.054,6.909,7.001,1300000.0
2005-05-20 04:30:00,7.04,7.094,6.911,6.958,1700000.0
2005-05-20 04:35:00,6.968,7.068,6.936,7.05,800000.0
2005-05-20 04:40:00,6.994,7.069,6.921,7.038,950000.0
2005-05-20 04:45:00,7.038,7.071,6.944,6.944,650000.0
2005-05-20 04:50:00,7.025,7.079,6.943,6.979,550000.0
2005-05-20 04:55:00,7.021,7.021,7.021,7.021,50000.0
2005-05-20 05:00:00,6.987,7.078,6.938,6.971,1150000.0
2005-05-20 05:10:00,7.05,7.094,6.971,7.004,600000.0
2005-05-20 05:15:00,7.035,7.035,6.943,6.979,200000.0
2005-05-20 05:20:00,7.03,7.105,6.911,6.968,1050000.0
2005-05-20 05:25:00,7.01,7.039,6.914,6.971,600000.0
2005-05-20 05:30:00,7.037,7.068,6.941,6.994,750000.0
2005-05-20 05:35:00,7.025,7.083,6.954,6.974,450000.0
2005-05-20 05:40:00,7.039,7.056,6.897,7.056,1150000.0
2005-05-20 05:45:00,7.023,7.079,6.931,6.931,400000.0
2005-05-20 05:50:00,6.943,7.044,6.92,6.985,850000.0
2005-05-20 05:55:00,6.986,7.079,6.949,7.041,1100000.0
2005-05-20 06:00:00,7.023,7.073,6.896,6.963,1000000.0
2005-05-20 06:05:00,6.977,7.067,6.929,7.06,550000.0
2005-05-20 06:15:00,7.01,7.066,6.914,6.966,1150000.0
2005-05-20 06:20:00,6.976,7.084,6.951,7.021,800000.0
2005-05-20 06:25:00,6.957,7.08,6.932,7.029,1800000.0
2005-05-20 06:30:00,6.983,7.091,6.923,6.972,1650000.0
2005-05-20 06:35:00,7.007,7.029,6.947,7.029,400000.0
2005-05-20 06:40:00,6.989,7.043,6.902,6.991,1400000.0
2005-05-20 06:45:00,6.965,7.079,6.925,6.955,2100000.0
2005-05-20 06:50:00,7.036,7.078,6.979,6.982,1400000.0
2005-05-20 06:55:00,7.023,7.043,6.947,7.026,1100000.0
2005-05-20 07:00:00,6.953,7.076,6.939,7.039,1450000.0
2005-05-20 07:05:00,6.945,7.067,6.945,7.067,1400000.0
2005-05-20 07:10:00,6.964,7.077,6.936,7.012,1300000.0
2005-05-20 07:15:00,6.989,7.067,6.926,6.931,800000.0
2005-05-20 07:20:00,7.016,7.074,6.929,7.013,2200000.0
2005-05-20 07:25:00,7.037,7.066,6.909,7.023,900000.0
2005-05-20 07:30:00,6.983,7.098,6.952,6.955,1400000.0
2005-05-20 07:35:00,7.015,7.075,6.923,7.066,1500000.0
2005-05-20 07:40:00,7.016,7.115,6.944,7.01,1850000.0
2005-05-20 07:45:00,6.97,7.085,6.935,7.052,1200000.0
2005-05-20 07:50:00,6.984,7.09,6.965,6.997,1600000.0
2005-05-20 07:55:00,6.973,7.114,6.947,6.954,1300000.0
2005-05-20 08:00:00,6.958,7.102,6.958,6.964,600000.0
2005-05-20 08:05:00,6.992,7.117,6.935,6.988,2600000.0
2005-05-20 08:10:00,7.074,7.118,6.935,7.037,1800000.0
2005-05-20 08:15:00,6.964,7.12,6.926,6.981,1950000.0
2005-05-20 08:20:00,7.09,7.09,6.959,6.961,1450000.0
2005-05-20 08:25:00,7.025,7.088,6.929,7.055,1800000.0
2005-05-20 08:30:00,7.032,7.084,6.93,6.988,2050000.0
2005-05-20 08:35:00,6.969,7.065,6.927,6.927,2100000.0
2005-05-20 08:40:00,7.02,7.076,6.973,7.028,1450000.0
2005-05-20 08:45:00,7.036,7.067,6.92,7.007,2250000.0
2005-05-20 08:50:00,6.918,7.077,6.9,6.978,2100000.0
2005-05-20 08:55:00,6.974,7.081,6.934,7.026,2000000.0
2005-05-20 09:00:00,7.004,7.096,6.903,7.066,1900000.0
2005-05-20 09:05:00,7.006,7.101,6.943,6.945,1550000.0
2005-05-20 09:10:00,7.056,7.063,6.915,7.05,1350000.0
2005-05-20 09:15:00,6.974,7.083,6.94,7.06,1550000.0
2005-05-20 09:20:00,7.001,7.094,6.946,6.999,1650000.0
2005-05-20 09:25:00,7.079,7.108,6.943,7.071,1250000.0
2005-05-20 09:30:00,6.971,7.103,6.944,7.103,1500000.0
2005-05-20 09:35:00,6.978,7.072,6.925,7.046,1700000.0
2005-05-20 09:40:00,6.958,7.097,6.896,6.985,1850000.0
2005-05-20 09:45:00,7.078,7.098,6.894,7.011,1100000.0
2005-05-20 09:50:00,6.993,7.104,6.948,7.048,1250000.0
2005-05-20 09:55:00,7.05,7.111,6.925,7.055,1650000.0
2005-05-20 10:00:00,7.074,7.1,6.939,6.999,2200000.0
2005-05-20 10:05:00,7.026,7.125,6.942,7.096,1800000.0
2005-05-20 10:10:00,7.069,7.092,6.943,6.972,1400000.0
2005-05-20 10:15:00,6.965,7.1,6.906,7.023,1650000.0
2005-05-20 10:20:00,7.011,7.182,6.942,7.146,2700000.0
2005-05-20 10:25:00,7.123,7.123,6.988,7.028,700000.0
2005-05-20 10:30:00,7.048,7.136,6.983,7.087,1600000.0
2005-05-20 10:35:00,7.017,7.137,6.911,6.98,2350000.0
2005-05-20 10:40:00,7.085,7.131,6.964,7.065,2600000.0
2005-05-20 10:45:00,7.078,7.135,6.933,6.957,2150000.0
2005-05-20 10:50:00,7.055,7.129,6.946,7.083,3200000.0
2005-05-20 10:55:00,7.012,7.108,6.929,6.952,2000000.0
2005-05-20 11:00:00,7.004,7.108,6.949,7.093,1700000.0
2005-05-20 11:05:00,6.963,7.101,6.963,7.06,1850000.0
2005-05-20 11:10:00,6.961,7.159,6.961,7.089,1850000.0
2005-05-20 11:15:00,6.998,7.115,6.968,7.103,1800000.0
2005-05-20 11:20:00,7.059,7.141,6.94,7.062,2300000.0
2005-05-20 11:25:00,7.088,7.141,6.961,7.025,1750000.0
2005-05-20 11:30:00,7.08,7.106,6.969,7.071,1550000.0
2005-05-20 11:35:00,7.063,7.109,6.945,7.056,1400000.0
2005-05-20 11:40:00,7.016,7.132,6.965,7.072,1200000.0
2005-05-20 11:45:00,6.996,7.09,6.921,7.075,1850000.0
2005-05-20 11:50:00,7.041,7.098,6.935,7.005,1650000.0
2005-05-20 11:55:00,7.029,7.104,6.967,7.104,1500000.0
2005-05-20 12:00:00,7.061,7.084,6.966,6.966,750000.0
2005-05-20 12:05:00,7.063,7.099,6.934,7.095,1600000.0
2005-05-20 12:10:00,7.065,7.127,6.961,7.005,1700000.0
2005-05-20 12:15:00,7.011,7.105,6.963,6.994,1650000.0
2005-05-20 12:20:00,7.025,7.106,6.967,7.08,1500000.0
2005-05-20 12:25:00,7.065,7.109,6.946,7.047,950000.0
2005-05-20 12:30:00,6.954,7.091,6.945,6.945,1350000.0
2005-05-20 12:35:00,7.104,7.104,6.967,7.035,800000.0
2005-05-20 12:40:00,7.035,7.094,6.915,6.95,1450000.0
2005-05-20 12:45:00,6.976,7.12,6.925,7.006,1850000.0
2005-05-20 12:50:00,7.035,7.122,6.979,7.043,1350000.0
2005-05-20 12:55:00,7.011,7.111,6.935,7.082,2150000.0
2005-05-20 13:00:00,7.056,7.088,6.916,6.954,2200000.0
2005-05-20 13:05:00,6.947,7.138,6.947,6.972,1250000.0
2005-05-20 13:10:00,7.028,7.092,6.902,7.047,1850000.0
2005-05-20 13:15:00,7.013,7.086,6.906,6.96,1550000.0
2005-05-20 13:20:00,6.973,7.088,6.938,6.991,1200000.0
2005-05-20 13:25:00,6.979,7.079,6.908,7.033,1800000.0
2005-05-20 13:30:00,7.068,7.068,6.917,6.953,1300000.0
2005-05-20 13:35:00,6.994,7.072,6.931,7.034,1350000.0
2005-05-20 13:40:00,7.032,7.081,6.93,6.998,1950000.0
2005-05-20 13:45:00,6.995,7.07,6.949,7.023,900000.0
2005-05-20 13:50:00,6.99,7.075,6.91,7.061,2000000.0
2005-05-20 13:55:00,7.07,7.106,6.949,7.063,750000.0
2005-05-20 14:00:00,7.025,7.077,6.945,7.061,1800000.0
2005-05-20 14:05:00,7.051,7.086,6.924,6.98,1300000.0
2005-05-20 14:10:00,6.934,7.11,6.934,6.984,1300000.0
2005-05-20 14:15:00,6.964,7.097,6.933,7.049,1300000.0
2005-05-20 14:20:00,6.949,7.066,6.902,7.046,2050000.0
2005-05-20 14:25:00,6.985,7.064,6.912,7.023,1850000.0
2005-05-20 14:30:00,6.98,7.082,6.908,6.939,2350000.0
2005-05-20 14:35:00,7.023,7.098,6.868,6.965,2200000.0
2005-05-20 14:40:00,6.964,7.045,6.887,7.014,2300000.0
2005-05-20 14:45:00,6.986,7.13,6.893,6.953,2000000.0
2005-05-20 14:50:00,6.974,7.054,6.917,6.95,2150000.0
2005-05-20 14:55:00,6.992,7.042,6.85,7.02,2400000.0
2005-05-20 15:00:00,6.859,7.072,6.859,6.916,2400000.0
2005-05-20 15:05:00,6.884,7.063,6.878,6.929,2250000.0
2005-05-20 15:10:00,6.932,7.088,6.892,6.975,2200000.0
2005-05-20 15:15:00,6.877,7.013,6.864,6.966,2250000.0
2005-05-20 15:20:00,6.918,6.993,6.869,6.966,1850000.0
2005-05-20 15:25:00,6.988,7.001,6.872,6.948,2050000.0
2005-05-20 15:30:00,6.885,6.982,6.837,6.837,1750000.0
2005-05-20 15:35:00,6.904,7.009,6.869,6.883,2100000.0
2005-05-20 15:40:00,6.871,6.997,6.841,6.968,2000000.0
2005-05-20 15:45:00,6.969,7.004,6.802,6.989,2100000.0
2005-05-20 15:50:00,6.899,7.008,6.854,6.874,900000.0
2005-05-20 15:55:00,6.856,7.013,6.824,6.886,1400000.0
2005-05-20 16:00:00,6.921,6.99,6.792,6.909,2450000.0
2005-05-20 16:05:00,6.842,6.949,6.805,6.938,2000000.0
2005-05-20 16:10:00,6.929,7.007,6.803,6.853,2300000.0
2005-05-20 16:15:00,6.95,6.963,6.787,6.925,2100000.0
2005-05-20 16:20:00,6.943,6.978,6.778,6.934,2450000.0
2005-05-20 16:25:00,6.922,6.962,6.798,6.919,2250000.0
2005-05-20 16:30:00,6.851,6.953,6.802,6.946,2100000.0
2005-05-20 16:35:00,6.839,6.956,6.792,6.934,2450000.0
2005-05-20 16:40:00,6.821,6.936,6.808,6.808,1800000.0
2005-05-20 16:45:00,6.819,6.944,6.792,6.798,2300000.0
2005-05-20 16:50:00,6.89,6.963,6.803,6.847,2050000.0
2005-05-20 16:55:00,6.915,6.957,6.816,6.845,2150000.0
2005-05-20 17:00:00,6.934,6.934,6.793,6.859,2100000.0
2005-05-20 17:05:00,6.909,6.939,6.746,6.86,1750000.0
2005-05-20 17:10:00,6.952,6.969,6.784,6.897,1800000.0
2005-05-20 17:15:00,6.819,6.973,6.791,6.926,1600000.0
2005-05-20 17:20:00,6.873,6.964,6.769,6.82,1950000.0
2005-05-20 17:25:00,6.902,6.951,6.772,6.918,2300000.0
2005-05-20 17:30:00,6.792,6.95,6.763,6.908,2300000.0
2005-05-20 17:35:00,6.864,6.939,6.796,6.82,2250000.0
2005-05-20 17:40:00,6.815,6.972,6.773,6.904,2250000.0
2005-05-20 17:45:00,6.808,6.935,6.77,6.893,2000000.0
2005-05-20 17:50:00,6.91,6.965,6.763,6.927,2300000.0
2005-05-20 17:55:00,6.83,6.928,6.775,6.921,1950000.0
2005-05-20 18:00:00,6.818,6.932,6.771,6.835,2050000.0
2005-05-20 18:05:00,6.848,6.946,6.787,6.875,2200000.0
2005-05-20 18:10:00,6.821,6.928,6.796,6.89,1650000.0
2005-05-20 18:15:00,6.863,6.96,6.739,6.859,2150000.0
2005-05-20 18:20:00,6.821,6.924,6.756,6.911,1750000.0
2005-05-20 18:25:00,6.82,6.92,6.779,6.9,2050000.0
2005-05-20 18:30:00,6.874,6.924,6.74,6.921,2200000.0
2005-05-20 18:35:00,6.838,6.943,6.76,6.887,2250000.0
2005-05-20 18:40:00,6.904,6.925,6.778,6.831,2500000.0
2005-05-20 18:45:00,6.807,6.924,6.785,6.922,700000.0
2005-05-20 18:50:00,6.9,6.909,6.759,6.837,1950000.0
2005-05-20 18:55:00,6.779,6.901,6.754,6.874,1150000.0
2005-05-20 19:00:00,6.822,6.905,6.743,6.795,1700000.0
2005-05-20 19:05:00,6.876,6.881,6.707,6.806,1750000.0
2005-05-20 19:10:00,6.767,6.904,6.746,6.878,2200000.0
2005-05-20 19:15:00,6.876,6.91,6.763,6.897,3000000.0
2005-05-20 19:20:00,6.791,6.918,6.746,6.832,2750000.0
2005-05-20 19:25:00,6.857,6.907,6.747,6.779,2150000.0
2005-05-20 19:30:00,6.863,6.898,6.708,6.839,2250000.0
2005-05-20 19:35:00,6.845,6.848,6.758,6.792,250000.0
2005-05-20 19:45:00,6.854,6.854,6.77,6.804,200000.0
2005-05-20 20:00:00,6.867,6.899,6.782,6.899,350000.0
2005-05-20 20:05:00,6.812,6.909,6.757,6.872,1050000.0
2005-05-20 20:10:00,6.87,6.881,6.776,6.859,500000.0
2005-05-20 20:20:00,6.903,6.909,6.777,6.777,450000.0
2005-05-20 20:25:00,6.826,6.893,6.793,6.889,450000.0
2005-05-20 20:30:00,6.902,6.902,6.745,6.784,500000.0
2005-05-20 20:35:00,6.835,6.835,6.735,6.775,200000.0
2005-05-20 20:45:00,6.845,6.845,6.761,6.793,200000.0
2005-05-20 21:05:00,6.776,6.89,6.748,6.845,400000.0
2005-05-20 21:10:00,6.762,6.835,6.746,6.831,250000.0
2005-05-20 21:20:00,6.857,6.889,6.775,6.889,350000.0
2005-05-20 21:25:00,6.858,6.871,6.778,6.793,900000.0
2005-05-20 21:35:00,6.853,6.857,6.747,6.805,400000.0
2005-05-20 22:15:00,6.846,6.846,6.746,6.785,200000.0
2005-05-20 22:30:00,6.837,6.837,6.736,6.775,200000.0
2005-05-20 22:40:00,6.847,6.847,6.763,6.795,200000.0
2005-05-20 22:50:00,6.747,6.858,6.741,6.782,300000.0
2005-05-22 23:00:00,6.885,6.885,6.73,6.821,500000.0
2005-05-22 23:10:00,6.906,6.906,6.804,6.804,150000.0
2005-05-22 23:15:00,6.854,6.854,6.754,6.794,200000.0
2005-05-22 23:20:00,6.841,6.843,6.841,6.843,100000.0
2005-05-22 23:40:00,6.895,6.895,6.829,6.841,300000.0
2005-05-22 23:55:00,6.839,6.874,6.771,6.837,450000.0
2005-05-23 00:00:00,6.93,7.02,6.9,6.96,100000.0
2005-05-23 00:10:00,6.841,6.843,6.841,6.843,100000.0
2005-05-23 00:15:00,6.853,6.853,6.753,6.793,200000.0
2005-05-23 00:20:00,6.778,6.787,6.778,6.787,100000.0
2005-05-23 00:30:00,6.853,6.853,6.752,6.793,200000.0
2005-05-23 00:35:00,6.768,6.872,6.768,6.858,250000.0
2005-05-23 00:50:00,6.865,6.865,6.755,6.794,400000.0
2005-05-23 01:00:00,6.873,6.885,6.722,6.811,800000.0
2005-05-23 01:05:00,6.845,6.845,6.742,6.782,300000.0
2005-05-23 01:10:00,6.855,6.855,6.77,6.804,200000.0
2005-05-23 01:25:00,6.833,6.833,6.831,6.831,100000.0
2005-05-23 01:30:00,6.776,6.84,6.75,6.84,300000.0
2005-05-23 01:40:00,6.88,6.88,6.755,6.829,250000.0
2005-05-23 01:45:00,6.856,6.856,6.772,6.804,200000.0
2005-05-23 01:55:00,6.847,6.847,6.746,6.785,200000.0
2005-05-23 02:00:00,6.852,6.897,6.727,6.849,1450000.0
2005-05-23 02:05:00,6.854,6.857,6.752,6.857,550000.0
2005-05-23 02:15:00,6.81,6.894,6.751,6.853,550000.0
2005-05-23 02:20:00,6.848,6.848,6.745,6.784,250000.0
2005-05-23 02:35:00,6.771,6.873,6.724,6.754,1100000.0
2005-05-23 02:40:00,6.843,6.863,6.78,6.813,300000.0
2005-05-23 02:50:00,6.851,6.851,6.747,6.785,200000.0
2005-05-23 02:55:00,6.86,6.908,6.781,6.867,450000.0
2005-05-23 03:00:00,6.855,6.893,6.734,6.86,900000.0
2005-05-23 03:05:00,6.849,6.937,6.728,6.901,1650000.0
2005-05-23 03:10:00,6.78,6.887,6.728,6.763,1250000.0
2005-05-23 03:15:00,6.847,6.901,6.742,6.743,1700000.0
2005-05-23 03:20:00,6.885,6.983,6.764,6.803,1050000.0
2005-05-23 03:25:00,6.788,6.872,6.788,6.872,100000.0
2005-05-23 03:50:00,6.894,6.894,6.753,6.888,350000.0
2005-05-23 04:00:00,6.853,6.853,6.753,6.793,200000.0
2005-05-23 04:10:00,6.846,6.846,6.746,6.785,200000.0
2005-05-23 04:15:00,6.855,6.855,6.772,6.804,200000.0
2005-05-23 04:20:00,6.839,6.87,6.736,6.791,900000.0
2005-05-23 04:25:00,6.804,6.888,6.763,6.825,500000.0
2005-05-23 04:30:00,6.865,6.865,6.756,6.795,400000.0
2005-05-23 04:35:00,6.867,6.867,6.779,6.845,350000.0
2005-05-23 04:45:00,6.866,6.867,6.781,6.867,350000.0
2005-05-23 04:55:00,6.849,6.849,6.787,6.787,100000.0
2005-05-23 05:00:00,6.875,6.875,6.783,6.819,200000.0
2005-05-23 05:05:00,6.864,6.864,6.764,6.804,200000.0
2005-05-23 05:15:00,6.853,6.887,6.753,6.887,750000.0
2005-05-23 05:20:00,6.863,6.863,6.763,6.803,200000.0
2005-05-23 05:25:00,6.767,6.91,6.767,6.888,250000.0
2005-05-23 05:30:00,6.862,6.904,6.774,6.904,550000.0
2005-05-23 05:35:00,6.851,6.863,6.754,6.794,500000.0
2005-05-23 06:00:00,6.863,6.863,6.78,6.813,200000.0
2005-05-23 06:15:00,6.857,6.857,6.756,6.795,200000.0
2005-05-23 06:20:00,6.795,6.898,6.795,6.82,300000.0
2005-05-23 06:30:00,6.759,6.91,6.754,6.878,1350000.0
2005-05-23 06:35:00,6.876,6.876,6.791,6.824,200000.0
2005-05-23 06:40:00,6.863,6.863,6.763,6.803,200000.0
2005-05-23 06:50:00,6.786,6.885,6.786,6.855,500000.0
2005-05-23 06:55:00,6.855,6.905,6.775,6.904,600000.0
2005-05-23 07:05:00,6.801,6.899,6.76,6.899,450000.0
2005-05-23 07:10:00,6.818,6.882,6.811,6.811,300000.0
2005-05-23 07:15:00,6.887,6.904,6.788,6.788,650000.0
2005-05-23 07:20:00,6.858,6.858,6.852,6.852,100000.0
2005-05-23 07:25:00,6.807,6.858,6.776,6.858,200000.0
2005-05-23 07:30:00,6.891,6.925,6.786,6.787,1200000.0
2005-05-23 07:35:00,6.86,6.923,6.783,6.906,1250000.0
2005-05-23 07:40:00,6.799,6.906,6.779,6.888,850000.0
2005-05-23 07:45:00,6.825,6.918,6.753,6.877,1550000.0
2005-05-23 07:50:00,6.85,6.962,6.735,6.932,1550000.0
2005-05-23 07:55:00,6.8,6.965,6.79,6.79,1550000.0
2005-05-23 08:00:00,6.842,6.935,6.771,6.771,1100000.0
2005-05-23 08:05:00,6.81,6.915,6.772,6.818,1550000.0
2005-05-23 08:10:00,6.887,6.924,6.768,6.796,1250000.0
2005-05-23 08:15:00,6.783,6.92,6.779,6.844,1300000.0
2005-05-23 08:20:00,6.802,6.941,6.774,6.918,1250000.0
2005-05-23 08:25:00,6.804,6.935,6.753,6.859,1500000.0
2005-05-23 08:30:00,6.884,6.926,6.771,6.808,1500000.0
2005-05-23 08:35:00,6.786,6.906,6.765,6.904,1050000.0
2005-05-23 08:40:00,6.876,6.907,6.77,6.812,1000000.0
2005-05-23 08:45:00,6.881,6.921,6.798,6.858,1300000.0
2005-05-23 08:50:00,6.91,6.922,6.773,6.878,1100000.0
2005-05-23 08:55:00,6.903,6.946,6.765,6.864,1300000.0
2005-05-23 09:00:00,6.857,6.94,6.774,6.798,1450000.0
2005-05-23 09:05:00,6.846,6.943,6.728,6.899,1650000.0
2005-05-23 09:10:00,6.879,6.979,6.769,6.903,1550000.0
2005-05-23 09:15:00,6.833,6.906,6.773,6.888,1350000.0
2005-05-23 09:20:00,6.823,6.904,6.769,6.826,1100000.0
2005-05-23 09:25:00,6.91,6.936,6.771,6.862,950000.0
2005-05-23 09:30:00,6.875,6.932,6.743,6.886,1400000.0
2005-05-23 09:35:00,6.83,6.985,6.769,6.924,1000000.0
2005-05-23 09:40:00,6.863,6.928,6.792,6.903,700000.0
2005-05-23 09:45:00,6.906,6.918,6.753,6.801,1250000.0
2005-05-23 09:50:00,6.889,6.934,6.79,6.791,750000.0
2005-05-23 09:55:00,6.901,6.943,6.776,6.914,1350000.0
2005-05-23 10:00:00,6.876,6.929,6.799,6.823,900000.0
2005-05-23 10:05:00,6.797,6.932,6.751,6.903,2000000.0
2005-05-23 10:10:00,6.897,6.931,6.761,6.847,2350000.0
2005-05-23 10:15:00,6.937,6.937,6.743,6.853,2000000.0
2005-05-23 10:20:00,6.823,6.947,6.785,6.896,1800000.0
2005-05-23 10:25:00,6.796,6.921,6.739,6.891,2400000.0
2005-05-23 10:30:00,6.824,6.953,6.775,6.899,2350000.0
2005-05-23 10:35:00,6.83,6.97,6.779,6.792,1950000.0
2005-05-23 10:40:00,6.887,6.965,6.748,6.864,2400000.0
2005-05-23 10:45:00,6.87,6.937,6.776,6.814,1700000.0
2005-05-23 10:50:00,6.868,6.892,6.745,6.818,1050000.0
2005-05-23 10:55:00,6.88,6.942,6.776,6.784,2000000.0
2005-05-23 11:00:00,6.83,6.918,6.749,6.907,1800000.0
2005-05-23 11:05:00,6.855,6.9,6.783,6.88,950000.0
2005-05-23 11:10:00,6.896,6.922,6.765,6.915,850000.0
2005-05-23 11:15:00,6.818,6.948,6.74,6.911,1650000.0
2005-05-23 11:20:00,6.914,6.954,6.775,6.822,950000.0
2005-05-23 11:25:00,6.812,6.944,6.79,6.828,2300000.0
2005-05-23 11:30:00,6.917,6.969,6.791,6.832,1300000.0
2005-05-23 11:35:00,6.901,6.923,6.777,6.811,1200000.0
2005-05-23 11:40:00,6.833,6.924,6.794,6.918,1450000.0
2005-05-23 11:45:00,6.818,6.966,6.776,6.89,1800000.0
2005-05-23 11:50:00,6.87,6.951,6.774,6.883,2200000.0
2005-05-23 11:55:00,6.89,6.956,6.809,6.861,1950000.0
2005-05-23 12:00:00,6.889,6.953,6.797,6.807,1650000.0
2005-05-23 12:05:00,6.896,6.979,6.813,6.838,1150000.0
2005-05-23 12:10:00,6.849,6.931,6.738,6.793,1250000.0
2005-05-23 12:15:00,6.835,6.936,6.774,6.829,2100000.0
2005-05-23 12:20:00,6.889,6.945,6.801,6.913,1900000.0
2005-05-23 12:25:00,6.93,6.946,6.798,6.808,1500000.0
2005-05-23 12:30:00,6.9,6.959,6.797,6.797,1200000.0
2005-05-23 12:35:00,6.943,6.954,6.785,6.9,1750000.0
2005-05-23 12:40:00,6.891,6.944,6.808,6.903,1000000.0
2005-05-23 12:45:00,6.867,6.958,6.814,6.835,1200000.0
2005-05-23 12:50:00,6.828,6.965,6.786,6.856,1950000.0
2005-05-23 12:55:00,6.855,6.944,6.773,6.896,1700000.0
2005-05-23 13:00:00,6.812,6.968,6.809,6.816,1250000.0
2005-05-23 13:05:00,6.801,6.945,6.801,6.835,1350000.0
2005-05-23 13:10:00,6.824,6.929,6.806,6.906,850000.0
2005-05-23 13:15:00,6.859,6.945,6.797,6.829,1250000.0
2005-05-23 13:20:00,6.841,6.937,6.801,6.833,1200000.0
2005-05-23 13:25:00,6.92,6.939,6.791,6.901,1200000.0
2005-05-23 13:30:00,6.797,6.911,6.797,6.854,800000.0
2005-05-23 13:35:00,6.886,6.955,6.801,6.905,2100000.0
2005-05-23 13:40:00,6.909,6.956,6.805,6.868,1550000.0
2005-05-23 13:45:00,6.829,6.949,6.799,6.92,1700000.0
2005-05-23 13:50:00,6.94,6.943,6.803,6.934,1200000.0
2005-05-23 13:55:00,6.897,6.97,6.79,6.799,1500000.0
2005-05-23 14:00:00,6.9,6.943,6.813,6.91,1450000.0
2005-05-23 14:05:00,6.827,6.986,6.8,6.863,1350000.0
2005-05-23 14:10:00,6.812,6.946,6.784,6.82,1550000.0
2005-05-23 14:15:00,6.801,6.952,6.801,6.945,1900000.0
2005-05-23 14:20:00,6.837,6.948,6.806,6.938,1650000.0
2005-05-23 14:25:00,6.85,6.94,6.782,6.902,1850000.0
2005-05-23 14:30:00,6.863,6.967,6.813,6.834,2200000.0
2005-05-23 14:35:00,6.907,6.998,6.767,6.85,2200000.0
2005-05-23 14:40:00,6.889,6.968,6.777,6.903,2300000.0
2005-05-23 14:45:00,6.884,7.007,6.802,6.836,2000000.0
2005-05-23 14:50:00,6.852,6.947,6.793,6.828,2150000.0
2005-05-23 14:55:00,6.888,6.933,6.782,6.928,2400000.0
2005-05-23 15:00:00,6.819,6.976,6.791,6.824,2400000.0
2005-05-23 15:05:00,6.827,6.988,6.826,6.828,2250000.0
2005-05-23 15:10:00,6.824,6.988,6.798,6.859,2150000.0
2005-05-23 15:15:00,6.803,6.959,6.8,6.91,1800000.0
2005-05-23 15:20:00,6.869,6.96,6.84,6.942,2150000.0
2005-05-23 15:25:00,6.95,6.978,6.824,6.947,2150000.0
2005-05-23 15:30:00,6.905,6.95,6.784,6.784,1750000.0
2005-05-23 15:35:00,6.854,6.978,6.801,6.953,2200000.0
2005-05-23 15:40:00,6.832,6.96,6.792,6.928,2000000.0
2005-05-23 15:45:00,6.931,6.973,6.789,6.945,2100000.0
2005-05-23 15:50:00,6.874,6.975,6.792,6.933,2200000.0
2005-05-23 15:55:00,6.821,6.945,6.791,6.863,2350000.0
2005-05-23 16:00:00,6.907,6.989,6.771,6.884,2450000.0
2005-05-23 16:05:00,6.833,6.991,6.804,6.946,2150000.0
2005-05-23 16:10:00,6.916,6.961,6.807,6.872,2300000.0
2005-05-23 16:15:00,6.944,6.97,6.813,6.858,1750000.0
2005-05-23 16:20:00,6.957,6.989,6.827,6.965,2450000.0
2005-05-23 16:25:00,6.928,6.999,6.821,6.83,2150000.0
2005-05-23 16:30:00,6.855,6.972,6.822,6.955,2050000.0
2005-05-23 16:35:00,6.844,7.004,6.772,6.95,2450000.0
2005-05-23 16:40:00,6.874,6.977,6.82,6.848,2000000.0
2005-05-23 16:45:00,6.838,6.973,6.821,6.849,1450000.0
2005-05-23 16:50:00,6.917,6.955,6.791,6.833,1900000.0
2005-05-23 16:55:00,6.928,6.969,6.825,6.877,2150000.0
2005-05-23 17:00:00,6.932,6.966,6.788,6.89,2100000.0
2005-05-23 17:05:00,6.946,6.962,6.801,6.856,2050000.0
2005-05-23 17:10:00,6.911,6.958,6.803,6.923,2150000.0
2005-05-23 17:15:00,6.84,6.968,6.806,6.92,1850000.0
2005-05-23 17:20:00,6.916,6.951,6.822,6.857,1700000.0
2005-05-23 17:25:00,6.916,6.957,6.804,6.945,2300000.0
2005-05-23 17:30:00,6.819,6.996,6.808,6.958,2300000.0
2005-05-23 17:35:00,6.89,6.962,6.787,6.845,1850000.0
2005-05-23 17:40:00,6.829,6.973,6.82,6.921,2200000.0
2005-05-23 17:45:00,6.875,6.986,6.797,6.918,1850000.0
2005-05-23 17:50:00,6.933,6.955,6.78,6.95,2300000.0
2005-05-23 17:55:00,6.842,6.955,6.818,6.941,1550000.0
2005-05-23 18:00:00,6.842,6.953,6.781,6.845,2050000.0
2005-05-23 18:05:00,6.854,6.955,6.771,6.946,2050000.0
2005-05-23 18:10:00,6.833,6.963,6.803,6.949,1150000.0
2005-05-23 18:15:00,6.821,6.976,6.812,6.899,2000000.0
2005-05-23 18:20:00,6.821,6.97,6.766,6.914,2150000.0
2005-05-23 18:25:00,6.866,6.95,6.784,6.95,1600000.0
2005-05-23 18:30:00,6.909,6.965,6.809,6.965,1700000.0
2005-05-23 18:35:00,6.874,6.972,6.812,6.926,1900000.0
2005-05-23 18:40:00,6.874,6.939,6.803,6.927,900000.0
2005-05-23 18:45:00,6.836,6.951,6.813,6.819,650000.0
2005-05-23 18:50:00,6.894,6.956,6.821,6.857,1000000.0
2005-05-23 18:55:00,6.918,6.958,6.812,6.909,950000.0
2005-05-23 19:00:00,6.855,6.949,6.786,6.826,2100000.0
2005-05-23 19:05:00,6.851,6.976,6.793,6.891,2000000.0
2005-05-23 19:10:00,6.891,6.96,6.787,6.919,2650000.0
2005-05-23 19:15:00,6.869,6.958,6.777,6.829,2650000.0
2005-05-23 19:20:00,6.84,6.922,6.768,6.818,2750000.0
2005-05-23 19:25:00,6.794,6.951,6.794,6.903,1900000.0
2005-05-23 19:30:00,6.9,6.945,6.758,6.829,3100000.0
2005-05-23 19:40:00,6.836,6.909,6.802,6.894,450000.0
2005-05-23 19:50:00,6.775,6.815,6.775,6.815,100000.0
2005-05-23 19:55:00,6.741,6.96,6.741,6.865,850000.0
2005-05-23 20:00:00,6.875,6.875,6.783,6.819,200000.0
2005-05-23 20:10:00,6.886,6.886,6.768,6.806,400000.0
2005-05-23 20:20:00,6.864,6.864,6.747,6.747,350000.0
2005-05-23 20:30:00,6.845,6.845,6.744,6.784,200000.0
2005-05-23 20:35:00,6.857,6.857,6.772,6.805,200000.0
2005-05-23 20:45:00,6.863,6.863,6.78,6.813,200000.0
2005-05-23 20:55:00,6.832,6.877,6.772,6.847,400000.0
2005-05-23 21:00:00,6.822,6.905,6.758,6.809,1250000.0
2005-05-23 21:15:00,6.776,6.938,6.774,6.849,800000.0
2005-05-23 21:20:00,6.818,6.859,6.748,6.844,500000.0
2005-05-23 21:25:00,6.856,6.886,6.736,6.873,700000.0
2005-05-23 21:30:00,6.819,6.881,6.819,6.881,150000.0
2005-05-23 21:45:00,6.858,6.959,6.792,6.877,1050000.0
2005-05-23 22:00:00,6.875,6.875,6.775,6.813,200000.0
2005-05-23 22:10:00,6.821,6.889,6.791,6.832,450000.0
2005-05-23 22:15:00,6.827,6.987,6.802,6.861,900000.0
2005-05-23 22:20:00,6.877,6.929,6.776,6.815,900000.0
2005-05-23 22:25:00,6.895,6.895,6.811,6.844,200000.0
2005-05-23 22:30:00,6.881,6.881,6.777,6.815,200000.0
2005-05-23 22:45:00,6.886,6.886,6.802,6.834,200000.0
2005-05-23 22:50:00,6.928,6.928,6.798,6.906,400000.0
2005-05-23 22:55:00,6.875,6.875,6.818,6.818,150000.0
2005-05-23 23:05:00,6.851,6.853,6.851,6.853,100000.0
2005-05-23 23:35:00,6.865,6.874,6.765,6.823,400000.0
2005-05-23 23:40:00,6.866,6.866,6.765,6.805,200000.0
2005-05-24 00:00:00,6.95,7.1,6.801,6.838,400000.0
2005-05-24 00:10:00,6.906,6.935,6.82,6.823,750000.0
2005-05-24 00:25:00,6.89,6.89,6.785,6.825,200000.0
2005-05-24 00:30:00,6.877,6.92,6.776,6.835,450000.0
2005-05-24 00:35:00,6.788,6.898,6.788,6.856,200000.0
2005-05-24 01:05:00,6.884,6.884,6.778,6.857,650000.0
2005-05-24 01:10:00,6.864,6.864,6.764,6.804,200000.0
2005-05-24 01:20:00,6.821,6.886,6.786,6.839,450000.0
2005-05-24 01:25:00,6.878,6.878,6.803,6.84,200000.0
2005-05-24 01:30:00,6.845,6.914,6.794,6.794,200000.0
2005-05-24 01:50:00,6.885,6.885,6.793,6.829,200000.0
2005-05-24 02:00:00,6.81,6.92,6.768,6.835,1450000.0
2005-05-24 02:05:00,6.809,6.892,6.744,6.875,650000.0
2005-05-24 02:10:00,6.873,6.931,6.802,6.802,550000.0
2005-05-24 02:15:00,6.812,6.916,6.787,6.916,600000.0
2005-05-24 02:20:00,6.885,6.885,6.793,6.829,200000.0
2005-05-24 02:25:00,6.794,6.921,6.782,6.875,1650000.0
2005-05-24 02:30:00,6.798,6.925,6.752,6.825,1100000.0
2005-05-24 02:35:00,6.871,6.889,6.797,6.885,500000.0
2005-05-24 02:40:00,6.788,6.916,6.76,6.875,1800000.0
2005-05-24 02:45:00,6.764,6.915,6.764,6.903,850000.0
2005-05-24 02:50:00,6.884,6.955,6.811,6.814,750000.0
2005-05-24 02:55:00,6.8,6.929,6.766,6.801,950000.0
2005-05-24 03:00:00,6.89,6.925,6.771,6.924,1000000.0
2005-05-24 03:05:00,6.876,6.905,6.774,6.814,550000.0
2005-05-24 03:10:00,6.812,6.934,6.793,6.829,600000.0
2005-05-24 03:15:00,6.923,6.923,6.799,6.799,950000.0
2005-05-24 03:20:00,6.868,6.912,6.787,6.828,500000.0
2005-05-24 03:25:00,6.809,6.869,6.795,6.858,250000.0
2005-05-24 03:30:00,6.884,6.913,6.784,6.866,850000.0
2005-05-24 03:35:00,6.857,6.859,6.857,6.859,100000.0
2005-05-24 03:40:00,6.917,6.922,6.797,6.858,750000.0
2005-05-24 03:50:00,6.826,6.897,6.763,6.763,500000.0
2005-05-24 03:55:00,6.856,6.86,6.75,6.794,600000.0
2005-05-24 04:00:00,6.876,6.91,6.792,6.844,850000.0
2005-05-24 04:10:00,6.884,6.884,6.801,6.866,300000.0
2005-05-24 04:15:00,6.897,6.897,6.812,6.845,200000.0
2005-05-24 04:20:00,6.89,6.89,6.791,6.889,750000.0
2005-05-24 04:30:00,6.904,6.904,6.794,6.834,400000.0
2005-05-24 04:45:00,6.894,6.905,6.785,6.833,650000.0
2005-05-24 04:50:00,6.92,6.92,6.782,6.831,1200000.0
2005-05-24 04:55:00,6.917,6.917,6.771,6.793,600000.0
2005-05-24 05:00:00,6.829,6.905,6.793,6.864,550000.0
2005-05-24 05:10:00,6.891,6.898,6.743,6.895,1250000.0
2005-05-24 05:15:00,6.885,6.885,6.801,6.834,200000.0
2005-05-24 05:30:00,6.881,6.924,6.785,6.924,400000.0
2005-05-24 05:35:00,6.862,6.94,6.799,6.812,800000.0
2005-05-24 05:45:00,6.877,6.892,6.768,6.832,1100000.0
2005-05-24 05:50:00,6.884,6.935,6.771,6.826,2350000.0
2005-05-24 05:55:00,6.825,6.913,6.788,6.825,400000.0
2005-05-24 06:00:00,6.855,6.922,6.824,6.862,400000.0
2005-05-24 06:05:00,6.916,6.93,6.773,6.876,550000.0
2005-05-24 06:10:00,6.866,6.866,6.765,6.824,550000.0
2005-05-24 06:15:00,6.79,6.93,6.79,6.829,400000.0
2005-05-24 06:20:00,6.846,6.918,6.82,6.855,400000.0
2005-05-24 06:25:00,6.881,6.926,6.776,6.825,2200000.0
2005-05-24 06:30:00,6.908,6.914,6.738,6.821,900000.0
2005-05-24 06:35:00,6.912,6.951,6.777,6.901,1050000.0
2005-05-24 06:50:00,6.916,6.926,6.826,6.872,800000.0
2005-05-24 06:55:00,6.814,6.909,6.769,6.909,500000.0
2005-05-24 07:00:00,6.884,6.921,6.787,6.831,750000.0
2005-05-24 07:05:00,6.868,6.932,6.757,6.857,750000.0
2005-05-24 07:10:00,6.925,6.925,6.773,6.915,950000.0
2005-05-24 07:15:00,6.865,6.937,6.768,6.813,2350000.0
2005-05-24 07:20:00,6.883,6.942,6.766,6.869,2150000.0
2005-05-24 07:25:00,6.821,6.876,6.783,6.876,800000.0
2005-05-24 07:30:00,6.878,6.937,6.765,6.912,700000.0
2005-05-24 07:35:00,6.879,6.973,6.79,6.86,1100000.0
2005-05-24 07:40:00,6.853,6.944,6.76,6.853,1600000.0
2005-05-24 07:45:00,6.825,6.908,6.789,6.875,750000.0
2005-05-24 07:50:00,6.838,6.936,6.756,6.846,2450000.0
2005-05-24 07:55:00,6.854,6.916,6.775,6.792,1950000.0
2005-05-24 08:00:00,6.848,6.955,6.782,6.783,2250000.0
2005-05-24 08:05:00,6.84,6.97,6.782,6.828,2600000.0
2005-05-24 08:10:00,6.915,6.928,6.791,6.878,1950000.0
2005-05-24 08:15:00,6.92,6.931,6.777,6.824,2400000.0
2005-05-24 08:20:00,6.822,6.964,6.788,6.815,1650000.0
2005-05-24 08:25:00,6.909,6.917,6.805,6.904,1600000.0
2005-05-24 08:30:00,6.899,6.926,6.784,6.828,2000000.0
2005-05-24 08:35:00,6.806,6.903,6.754,6.789,1650000.0
2005-05-24 08:40:00,6.867,6.936,6.828,6.889,1850000.0
2005-05-24 08:45:00,6.901,6.963,6.808,6.884,1700000.0
2005-05-24 08:50:00,6.814,6.967,6.777,6.837,1500000.0
2005-05-24 08:55:00,6.937,6.946,6.764,6.874,2100000.0
2005-05-24 09:00:00,6.885,6.974,6.803,6.954,1800000.0
2005-05-24 09:05:00,6.905,6.986,6.816,6.845,1550000.0
2005-05-24 09:10:00,6.903,6.953,6.768,6.822,2400000.0
2005-05-24 09:15:00,6.837,6.946,6.792,6.921,1700000.0
2005-05-24 09:20:00,6.888,6.957,6.798,6.901,1250000.0
2005-05-24 09:25:00,6.948,6.956,6.802,6.909,1650000.0
2005-05-24 09:30:00,6.82,6.948,6.77,6.903,1900000.0
2005-05-24 09:35:00,6.814,6.983,6.784,6.937,1700000.0
2005-05-24 09:40:00,6.807,6.955,6.767,6.86,2000000.0
2005-05-24 09:45:00,6.948,6.949,6.796,6.838,1250000.0
2005-05-24 09:50:00,6.847,6.958,6.8,6.918,2000000.0
2005-05-24 09:55:00,6.853,6.974,6.796,6.97,1750000.0
2005-05-24 10:00:00,6.925,6.953,6.798,6.869,2200000.0
2005-05-24 10:05:00,6.874,6.949,6.787,6.943,1300000.0
2005-05-24 10:10:00,6.944,6.97,6.807,6.901,1150000.0
2005-05-24 10:15:00,6.943,6.967,6.791,6.895,2000000.0
2005-05-24 10:20:00,6.836,6.937,6.78,6.931,2700000.0
2005-05-24 10:25:00,6.84,6.968,6.828,6.871,1850000.0
2005-05-24 10:30:00,6.843,6.964,6.773,6.916,2350000.0
2005-05-24 10:35:00,6.832,6.988,6.82,6.833,1950000.0
2005-05-24 10:40:00,6.93,6.957,6.803,6.921,2200000.0
2005-05-24 10:45:00,6.908,6.958,6.801,6.946,1200000.0
2005-05-24 10:50:00,6.896,7.016,6.792,6.857,2250000.0
2005-05-24 10:55:00,6.905,6.952,6.8,6.869,2000000.0
2005-05-24 11:00:00,6.847,6.956,6.807,6.944,1650000.0
2005-05-24 11:05:00,6.829,6.956,6.792,6.902,1850000.0
2005-05-24 11:10:00,6.802,6.995,6.801,6.947,1800000.0
2005-05-24 11:15:00,6.863,6.941,6.755,6.932,1750000.0
2005-05-24 11:20:00,6.906,6.944,6.796,6.903,1400000.0
2005-05-24 11:25:00,6.905,6.938,6.804,6.85,1750000.0
2005-05-24 11:30:00,6.933,6.941,6.811,6.896,1550000.0
2005-05-24 11:35:00,6.899,6.952,6.795,6.912,1400000.0
2005-05-24 11:40:00,6.866,6.966,6.812,6.906,1550000.0
2005-05-24 11:45:00,6.833,6.947,6.811,6.871,1700000.0
2005-05-24 11:50:00,6.874,6.943,6.782,6.893,1750000.0
2005-05-24 11:55:00,6.903,6.961,6.816,6.876,1150000.0
2005-05-24 12:00:00,6.905,7.018,6.815,6.827,1200000.0
2005-05-24 12:05:00,6.922,6.941,6.776,6.871,1600000.0
2005-05-24 12:10:00,6.925,6.97,6.797,6.826,2150000.0
2005-05-24 12:15:00,6.866,6.95,6.814,6.842,1700000.0
2005-05-24 12:20:00,6.882,6.971,6.833,6.844,1800000.0
2005-05-24 12:25:00,6.95,7.001,6.832,6.832,1500000.0
2005-05-24 12:30:00,6.848,7.018,6.848,6.874,1050000.0
2005-05-24 12:35:00,6.967,6.977,6.829,6.908,1650000.0
2005-05-24 12:40:00,6.896,6.977,6.816,6.852,1900000.0
2005-05-24 12:45:00,6.889,6.972,6.783,6.857,2250000.0
2005-05-24 12:50:00,6.877,6.96,6.821,6.893,1350000.0
2005-05-24 12:55:00,6.902,6.966,6.824,6.824,1300000.0
2005-05-24 13:00:00,6.937,6.994,6.817,6.827,1350000.0
2005-05-24 13:05:00,6.803,6.965,6.803,6.851,1800000.0
2005-05-24 13:10:00,6.919,7.0,6.835,6.959,1800000.0
2005-05-24 13:15:00,6.929,6.987,6.813,6.851,1600000.0
2005-05-24 13:20:00,6.862,7.023,6.82,6.909,2050000.0
2005-05-24 13:25:00,6.972,7.023,6.816,6.942,2150000.0
2005-05-24 13:30:00,6.976,6.978,6.83,6.87,1650000.0
2005-05-24 13:35:00,6.932,6.991,6.824,6.943,1750000.0
2005-05-24 13:40:00,6.947,6.987,6.834,6.896,1950000.0
2005-05-24 13:45:00,6.878,7.003,6.844,6.947,1150000.0
2005-05-24 13:50:00,6.891,6.984,6.857,6.963,1550000.0
2005-05-24 13:55:00,6.923,7.009,6.847,6.888,1550000.0
2005-05-24 14:00:00,6.935,6.981,6.842,6.978,1600000.0
2005-05-24 14:05:00,6.865,6.97,6.809,6.854,1850000.0
2005-05-24 14:10:00,6.842,6.971,6.823,6.898,2050000.0
2005-05-24 14:15:00,6.875,7.035,6.81,6.957,2300000.0
2005-05-24 14:20:00,6.88,6.992,6.831,6.967,2050000.0
2005-05-24 14:25:00,6.903,6.987,6.821,6.952,1850000.0
2005-05-24 14:30:00,6.924,7.031,6.877,6.952,2250000.0
2005-05-24 14:35:00,6.977,7.019,6.818,6.827,2200000.0
2005-05-24 14:40:00,6.864,6.998,6.821,6.952,2300000.0
2005-05-24 14:45:00,6.945,7.017,6.86,6.87,2000000.0
2005-05-24 14:50:00,6.9,7.052,6.855,6.926,2150000.0
2005-05-24 14:55:00,6.951,7.049,6.843,7.015,2400000.0
2005-05-24 15:00:00,6.901,7.056,6.85,6.918,2400000.0
2005-05-24 15:05:00,6.906,7.037,6.872,6.909,2250000.0
2005-05-24 15:10:00,6.923,7.023,6.855,6.962,2400000.0
2005-05-24 15:15:00,6.869,7.015,6.833,6.969,2150000.0
2005-05-24 15:20:00,6.928,7.05,6.868,7.003,2000000.0
2005-05-24 15:25:00,7.011,7.019,6.859,6.859,2150000.0
2005-05-24 15:30:00,6.972,7.013,6.85,6.857,2200000.0
2005-05-24 15:35:00,6.919,7.017,6.868,6.891,1900000.0
2005-05-24 15:40:00,6.89,7.006,6.859,6.988,2000000.0
2005-05-24 15:45:00,6.992,7.012,6.858,6.991,2100000.0
2005-05-24 15:50:00,6.885,7.028,6.824,6.994,2200000.0
2005-05-24 15:55:00,6.868,7.001,6.843,6.897,2350000.0
2005-05-24 16:00:00,6.954,7.045,6.784,6.936,2450000.0
2005-05-24 16:05:00,6.976,7.026,6.846,6.979,1900000.0
2005-05-24 16:10:00,6.949,7.065,6.846,6.933,2300000.0
2005-05-24 16:15:00,7.007,7.019,6.828,6.88,2100000.0
2005-05-24 16:20:00,6.879,6.993,6.83,6.987,1500000.0
2005-05-24 16:25:00,6.952,6.984,6.816,6.938,1900000.0
2005-05-24 16:30:00,6.857,6.972,6.847,6.972,2000000.0
2005-05-24 16:35:00,6.888,6.99,6.826,6.95,2450000.0
2005-05-24 16:40:00,6.851,6.968,6.813,6.813,1750000.0
2005-05-24 16:45:00,6.832,6.968,6.824,6.842,2300000.0
2005-05-24 16:50:00,6.843,6.98,6.807,6.83,2150000.0
2005-05-24 16:55:00,6.933,6.995,6.843,6.868,2150000.0
2005-05-24 17:00:00,6.962,6.992,6.828,6.893,2100000.0
2005-05-24 17:05:00,6.991,7.012,6.799,6.855,2100000.0
2005-05-24 17:10:00,6.928,6.977,6.797,6.921,2150000.0
2005-05-24 17:15:00,6.847,6.953,6.826,6.915,2000000.0
2005-05-24 17:20:00,6.895,6.957,6.783,6.868,1450000.0
2005-05-24 17:25:00,6.943,7.005,6.821,6.977,2300000.0
2005-05-24 17:30:00,6.826,6.963,6.821,6.955,1700000.0
2005-05-24 17:35:00,6.898,6.964,6.809,6.862,2250000.0
2005-05-24 17:40:00,6.873,6.992,6.814,6.934,2250000.0
2005-05-24 17:45:00,6.938,6.978,6.829,6.942,1200000.0
2005-05-24 17:50:00,6.954,6.969,6.809,6.961,1750000.0
2005-05-24 17:55:00,6.858,6.946,6.819,6.942,1950000.0
2005-05-24 18:00:00,6.839,6.958,6.799,6.864,2050000.0
2005-05-24 18:05:00,6.872,6.974,6.804,6.943,2150000.0
2005-05-24 18:10:00,6.957,6.992,6.81,6.925,2200000.0
2005-05-24 18:15:00,6.915,7.014,6.799,6.806,2300000.0
2005-05-24 18:20:00,6.82,6.959,6.77,6.938,2150000.0
2005-05-24 18:25:00,6.861,6.946,6.813,6.925,1750000.0
2005-05-24 18:30:00,6.914,6.966,6.787,6.958,1650000.0
2005-05-24 18:35:00,6.863,6.957,6.798,6.924,2250000.0
2005-05-24 18:40:00,6.943,6.966,6.798,6.833,1500000.0
2005-05-24 18:45:00,6.816,6.951,6.809,6.809,1100000.0
2005-05-24 18:50:00,6.909,6.95,6.817,6.931,850000.0
2005-05-24 18:55:00,6.837,6.958,6.798,6.888,1600000.0
2005-05-24 19:00:00,6.868,6.944,6.785,6.927,2050000.0
2005-05-24 19:05:00,6.79,6.976,6.79,6.892,1800000.0
2005-05-24 19:10:00,6.935,6.949,6.793,6.925,1650000.0
2005-05-24 19:15:00,6.866,6.964,6.832,6.95,1800000.0
2005-05-24 19:20:00,6.93,6.959,6.804,6.892,2100000.0
2005-05-24 19:25:00,6.938,6.956,6.829,6.829,850000.0
2005-05-24 19:30:00,6.934,6.934,6.784,6.839,1000000.0
2005-05-24 19:40:00,6.906,6.906,6.821,6.853,200000.0
2005-05-24 19:55:00,6.834,6.94,6.821,6.836,500000.0
2005-05-24 20:00:00,6.893,6.893,6.793,6.833,200000.0
2005-05-24 20:05:00,6.916,6.938,6.79,6.876,800000.0
2005-05-24 20:10:00,6.896,6.896,6.796,6.835,200000.0
2005-05-24 20:30:00,6.883,6.895,6.783,6.844,400000.0
2005-05-24 20:35:00,6.905,6.905,6.813,6.849,200000.0
2005-05-24 20:45:00,6.893,6.893,6.793,6.833,200000.0
2005-05-24 20:50:00,6.903,6.903,6.82,6.853,200000.0
2005-05-24 21:00:00,6.895,6.895,6.796,6.834,200000.0
2005-05-24 21:10:00,6.823,6.852,6.823,6.826,200000.0
2005-05-24 21:15:00,6.897,6.897,6.796,6.835,200000.0
2005-05-24 21:20:00,6.824,6.906,6.824,6.902,200000.0
2005-05-24 21:25:00,6.895,6.895,6.811,6.844,200000.0
2005-05-24 21:30:00,6.885,6.895,6.785,6.844,400000.0
2005-05-24 21:35:00,6.883,6.883,6.783,6.823,200000.0
2005-05-24 21:50:00,6.882,6.935,6.789,6.914,350000.0
2005-05-24 22:00:00,6.9,7.002,6.826,6.826,650000.0
2005-05-24 22:05:00,6.907,6.907,6.806,6.845,200000.0
2005-05-24 22:20:00,6.917,6.941,6.831,6.93,400000.0
2005-05-24 22:35:00,6.904,6.904,6.804,6.844,200000.0
2005-05-24 22:50:00,6.891,6.893,6.891,6.893,100000.0
2005-05-24 23:05:00,6.945,6.945,6.879,6.892,300000.0
2005-05-24 23:10:00,6.914,6.914,6.831,6.863,200000.0
2005-05-24 23:20:00,6.876,6.965,6.876,6.958,300000.0
2005-05-24 23:25:00,6.902,6.978,6.839,6.922,1200000.0
2005-05-24 23:30:00,6.955,6.955,6.89,6.899,300000.0
2005-05-24 23:35:00,6.927,6.927,6.844,6.875,200000.0
2005-05-24 23:40:00,6.915,6.915,6.823,6.859,200000.0
2005-05-24 23:50:00,6.925,6.925,6.842,6.87,350000.0
2005-05-25 00:00:00,6.99,7.23,6.841,6.873,400000.0
2005-05-25 00:05:00,6.916,6.97,6.816,6.896,700000.0
2005-05-25 00:15:00,6.914,6.914,6.831,6.864,200000.0
2005-05-25 00:30:00,6.917,6.946,6.829,6.919,300000.0
2005-05-25 00:55:00,6.938,6.938,6.853,6.885,200000.0
2005-05-25 01:00:00,6.927,6.927,6.826,6.865,200000.0
2005-05-25 01:10:00,6.917,6.917,6.816,6.855,200000.0
2005-05-25 01:15:00,6.909,6.909,6.804,6.846,400000.0
2005-05-25 01:40:00,6.948,6.948,6.803,6.843,450000.0
2005-05-25 01:45:00,6.808,6.912,6.776,6.897,550000.0
2005-05-25 02:00:00,6.905,6.914,6.813,6.89,700000.0
2005-05-25 02:05:00,6.916,7.01,6.818,6.864,600000.0
2005-05-25 02:10:00,6.918,6.926,6.823,6.905,1500000.0
2005-05-25 02:15:00,6.859,6.959,6.807,6.907,1400000.0
2005-05-25 02:20:00,6.921,6.963,6.82,6.923,1450000.0
2005-05-25 02:25:00,6.885,6.94,6.825,6.93,950000.0
2005-05-25 02:30:00,6.831,6.947,6.831,6.876,600000.0
2005-05-25 02:35:00,6.903,6.947,6.823,6.911,650000.0
2005-05-25 02:40:00,6.915,6.915,6.831,6.864,200000.0
2005-05-25 02:55:00,6.84,6.945,6.781,6.945,1200000.0
2005-05-25 03:00:00,6.931,6.946,6.843,6.873,750000.0
2005-05-25 03:05:00,6.879,6.959,6.825,6.91,1050000.0
2005-05-25 03:10:00,6.902,6.921,6.827,6.861,250000.0
2005-05-25 03:15:00,6.853,6.915,6.801,6.816,450000.0
2005-05-25 03:20:00,6.916,6.922,6.833,6.9,300000.0
2005-05-25 03:25:00,6.834,6.929,6.827,6.9,1050000.0
2005-05-25 03:30:00,6.905,6.951,6.82,6.871,1150000.0
2005-05-25 03:35:00,6.82,6.997,6.82,6.828,2050000.0
2005-05-25 03:40:00,6.894,6.988,6.8,6.962,2550000.0
2005-05-25 03:45:00,6.894,6.982,6.814,6.904,2900000.0
2005-05-25 03:50:00,6.966,6.997,6.828,6.867,2900000.0
2005-05-25 03:55:00,6.855,6.992,6.833,6.953,2600000.0
2005-05-25 04:00:00,6.948,6.951,6.837,6.935,650000.0
2005-05-25 04:10:00,6.949,6.976,6.839,6.976,1250000.0
2005-05-25 04:15:00,6.921,6.969,6.837,6.875,650000.0
2005-05-25 04:20:00,6.93,6.973,6.812,6.879,850000.0
2005-05-25 04:25:00,6.923,6.963,6.824,6.963,950000.0
2005-05-25 04:30:00,6.928,6.992,6.856,6.924,850000.0
2005-05-25 04:35:00,6.963,6.994,6.827,6.938,1350000.0
2005-05-25 04:40:00,6.837,7.018,6.813,6.92,1450000.0
2005-05-25 04:45:00,6.943,7.04,6.853,6.981,1850000.0
2005-05-25 04:50:00,6.874,7.013,6.808,6.992,2250000.0
2005-05-25 04:55:00,6.944,6.986,6.838,6.863,1700000.0
2005-05-25 05:00:00,6.968,6.978,6.821,6.838,1900000.0
2005-05-25 05:05:00,6.843,6.975,6.843,6.92,550000.0
2005-05-25 05:10:00,6.811,6.959,6.785,6.843,1600000.0
2005-05-25 05:15:00,6.935,6.935,6.843,6.884,650000.0
2005-05-25 05:20:00,6.909,6.989,6.846,6.849,1350000.0
2005-05-25 05:25:00,6.89,7.022,6.8,6.913,1500000.0
2005-05-25 05:30:00,6.864,6.966,6.812,6.89,1050000.0
2005-05-25 05:35:00,6.872,6.972,6.832,6.914,700000.0
2005-05-25 05:40:00,6.927,6.973,6.835,6.942,1800000.0
2005-05-25 05:45:00,6.938,6.996,6.862,6.934,1400000.0
2005-05-25 05:50:00,6.94,6.966,6.86,6.954,850000.0
2005-05-25 05:55:00,6.961,6.978,6.876,6.881,900000.0
2005-05-25 06:00:00,6.943,7.0,6.838,6.901,1200000.0
2005-05-25 06:05:00,6.966,6.967,6.834,6.954,550000.0
2005-05-25 06:10:00,6.948,6.991,6.838,6.898,2150000.0
2005-05-25 06:15:00,6.983,6.986,6.838,6.909,1150000.0
2005-05-25 06:20:00,6.923,7.01,6.838,6.896,1400000.0
2005-05-25 06:25:00,6.947,7.013,6.846,6.956,2200000.0
2005-05-25 06:30:00,6.875,7.013,6.791,6.91,2400000.0
2005-05-25 06:35:00,6.913,6.983,6.83,6.975,1450000.0
2005-05-25 06:40:00,6.894,6.993,6.859,6.913,1600000.0
2005-05-25 06:45:00,6.943,6.991,6.865,6.865,1500000.0
2005-05-25 06:50:00,6.912,7.008,6.83,6.947,3150000.0
2005-05-25 06:55:00,6.937,7.009,6.844,6.957,2700000.0
2005-05-25 07:00:00,6.898,6.995,6.869,6.993,1950000.0
2005-05-25 07:05:00,6.971,7.022,6.853,6.917,1750000.0
2005-05-25 07:10:00,6.944,7.016,6.834,6.933,1600000.0
2005-05-25 07:15:00,6.889,6.997,6.851,6.874,2400000.0
2005-05-25 07:20:00,6.964,6.995,6.883,6.988,1400000.0
2005-05-25 07:25:00,6.92,6.98,6.828,6.938,1150000.0
2005-05-25 07:30:00,6.905,7.013,6.862,6.862,1850000.0
2005-05-25 07:35:00,6.945,7.035,6.874,6.974,1800000.0
2005-05-25 07:40:00,6.938,6.968,6.834,6.954,1000000.0
2005-05-25 07:45:00,6.901,6.971,6.843,6.918,1850000.0
2005-05-25 07:50:00,6.98,6.991,6.839,6.897,1900000.0
2005-05-25 07:55:00,6.832,7.003,6.832,6.888,1400000.0
2005-05-25 08:00:00,6.896,7.018,6.841,6.843,1400000.0
2005-05-25 08:05:00,6.883,6.996,6.82,6.86,2050000.0
2005-05-25 08:10:00,6.856,6.989,6.819,6.928,1100000.0
2005-05-25 08:15:00,6.878,7.017,6.856,6.907,2200000.0
2005-05-25 08:20:00,6.986,7.011,6.826,6.871,2000000.0
2005-05-25 08:25:00,6.856,6.986,6.841,6.95,1600000.0
2005-05-25 08:30:00,6.959,6.978,6.811,6.881,1500000.0
2005-05-25 08:35:00,6.867,6.996,6.817,6.837,1400000.0
2005-05-25 08:40:00,6.909,6.984,6.829,6.959,1500000.0
2005-05-25 08:45:00,6.984,7.009,6.852,6.938,1900000.0
2005-05-25 08:50:00,6.824,6.997,6.824,6.884,1850000.0
2005-05-25 08:55:00,7.001,7.01,6.849,6.95,2250000.0
2005-05-25 09:00:00,6.934,7.016,6.817,6.994,1850000.0
2005-05-25 09:05:00,6.946,7.004,6.843,6.855,1550000.0
2005-05-25 09:10:00,6.96,6.993,6.816,6.899,1850000.0
2005-05-25 09:15:00,6.911,6.995,6.859,6.98,1550000.0
2005-05-25 09:20:00,6.902,7.012,6.808,6.918,1550000.0
2005-05-25 09:25:00,6.927,7.027,6.835,6.991,1300000.0
2005-05-25 09:30:00,6.899,6.991,6.812,6.839,2000000.0
2005-05-25 09:35:00,6.926,7.064,6.853,7.01,1450000.0
2005-05-25 09:40:00,6.884,6.993,6.828,6.918,1850000.0
2005-05-25 09:45:00,6.988,7.007,6.861,6.911,1400000.0
2005-05-25 09:50:00,6.891,6.985,6.831,6.948,1250000.0
2005-05-25 09:55:00,6.946,7.022,6.839,6.926,1700000.0
2005-05-25 10:00:00,6.977,7.058,6.871,6.926,1450000.0
2005-05-25 10:05:00,6.887,7.024,6.848,7.005,850000.0
2005-05-25 10:10:00,7.009,7.009,6.887,6.965,350000.0
2005-05-25 10:15:00,6.913,7.086,6.879,6.938,850000.0
2005-05-25 10:20:00,6.896,7.004,6.839,6.962,1400000.0
2005-05-25 10:25:00,6.9,7.048,6.883,6.919,1500000.0
2005-05-25 10:30:00,6.873,7.008,6.873,6.983,750000.0
2005-05-25 10:35:00,6.903,7.037,6.844,6.844,2350000.0
2005-05-25 10:40:00,6.941,6.983,6.848,6.866,1150000.0
2005-05-25 10:45:00,6.946,6.986,6.83,6.917,350000.0
2005-05-25 10:50:00,6.929,6.992,6.841,6.965,2250000.0
2005-05-25 10:55:00,6.948,7.022,6.856,6.856,1300000.0
2005-05-25 11:00:00,6.929,7.026,6.879,6.992,1150000.0
2005-05-25 11:10:00,6.851,6.991,6.851,6.923,400000.0
2005-05-25 11:15:00,6.892,7.045,6.892,6.932,400000.0
2005-05-25 11:20:00,6.973,7.005,6.863,6.886,900000.0
2005-05-25 11:25:00,6.881,7.007,6.835,6.944,1400000.0
2005-05-25 11:30:00,6.974,7.003,6.864,6.864,800000.0
2005-05-25 11:35:00,6.953,6.97,6.812,6.872,1200000.0
2005-05-25 11:45:00,6.847,6.932,6.804,6.932,550000.0
2005-05-25 11:50:00,6.823,6.941,6.815,6.941,450000.0
2005-05-25 12:00:00,6.986,7.004,6.882,6.886,750000.0
2005-05-25 12:05:00,6.996,7.006,6.873,6.907,800000.0
2005-05-25 12:10:00,6.959,6.991,6.804,6.851,1250000.0
2005-05-25 12:15:00,6.936,6.97,6.927,6.96,400000.0
2005-05-25 12:20:00,6.968,6.968,6.869,6.942,400000.0
2005-05-25 12:30:00,6.952,6.954,6.893,6.943,350000.0
2005-05-25 12:35:00,6.987,7.034,6.845,6.96,1600000.0
2005-05-25 12:40:00,6.932,7.036,6.834,6.857,1950000.0
2005-05-25 12:45:00,6.823,6.981,6.823,6.882,1850000.0
2005-05-25 12:50:00,6.908,7.035,6.837,6.909,1850000.0
2005-05-25 12:55:00,6.903,6.987,6.834,6.933,850000.0
2005-05-25 13:00:00,6.938,6.992,6.814,6.826,950000.0
2005-05-25 13:05:00,6.813,6.969,6.813,6.853,850000.0
2005-05-25 13:10:00,6.923,7.015,6.808,6.949,1850000.0
2005-05-25 13:15:00,6.89,6.974,6.806,6.843,2000000.0
2005-05-25 13:20:00,6.843,7.002,6.832,6.87,1550000.0
2005-05-25 13:25:00,6.937,6.974,6.818,6.927,1650000.0
2005-05-25 13:30:00,6.92,6.953,6.744,6.851,1750000.0
2005-05-25 13:35:00,6.843,6.962,6.821,6.918,1250000.0
2005-05-25 13:40:00,6.848,6.956,6.848,6.952,400000.0
2005-05-25 13:45:00,6.906,6.927,6.801,6.905,550000.0
2005-05-25 13:50:00,6.861,6.949,6.789,6.847,1600000.0
2005-05-25 13:55:00,6.904,6.942,6.818,6.937,700000.0
2005-05-25 14:00:00,6.907,6.953,6.823,6.95,1050000.0
2005-05-25 14:05:00,6.868,6.984,6.806,6.9,1400000.0
2005-05-25 14:10:00,6.853,6.963,6.829,6.876,1300000.0
2005-05-25 14:15:00,6.801,6.976,6.801,6.964,1800000.0
2005-05-25 14:20:00,6.861,6.987,6.832,6.947,2050000.0
2005-05-25 14:25:00,6.874,6.962,6.794,6.906,1850000.0
2005-05-25 14:30:00,6.875,6.967,6.804,6.892,2450000.0
2005-05-25 14:35:00,6.919,6.953,6.762,6.81,2200000.0
2005-05-25 14:40:00,6.867,6.933,6.744,6.913,2300000.0
2005-05-25 14:45:00,6.889,7.016,6.78,6.853,2000000.0
2005-05-25 14:50:00,6.869,6.973,6.825,6.868,2150000.0
2005-05-25 14:55:00,6.935,7.022,6.843,6.999,2400000.0
2005-05-25 15:00:00,6.88,7.025,6.825,6.859,2400000.0
2005-05-25 15:05:00,6.938,7.008,6.823,6.871,1700000.0
2005-05-25 15:10:00,6.875,7.027,6.846,6.933,2300000.0
2005-05-25 15:15:00,6.859,7.005,6.854,6.97,2250000.0
2005-05-25 15:20:00,6.921,7.026,6.89,7.003,2150000.0
2005-05-25 15:25:00,6.999,7.012,6.871,6.964,1600000.0
2005-05-25 15:30:00,6.96,7.038,6.856,6.865,2200000.0
2005-05-25 15:35:00,6.934,7.038,6.854,6.934,1800000.0
2005-05-25 15:40:00,6.901,7.029,6.856,6.987,2000000.0
2005-05-25 15:45:00,7.002,7.018,6.868,7.002,2100000.0
2005-05-25 15:50:00,6.909,7.033,6.862,7.004,1700000.0
2005-05-25 15:55:00,6.878,7.045,6.864,6.932,2350000.0
2005-05-25 16:00:00,6.971,7.05,6.851,6.974,2450000.0
2005-05-25 16:05:00,6.926,7.024,6.855,7.009,2250000.0
2005-05-25 16:10:00,6.964,7.001,6.834,6.904,2300000.0
2005-05-25 16:15:00,7.007,7.021,6.863,6.975,2000000.0
2005-05-25 16:20:00,7.015,7.04,6.853,7.005,2050000.0
2005-05-25 16:25:00,6.966,7.028,6.856,6.976,2100000.0
2005-05-25 16:30:00,6.878,7.003,6.852,6.997,2200000.0
2005-05-25 16:35:00,7.007,7.007,6.837,6.979,1950000.0
2005-05-25 16:40:00,6.86,6.987,6.84,6.848,2000000.0
2005-05-25 16:45:00,6.865,7.017,6.848,6.878,2300000.0
2005-05-25 16:50:00,6.866,7.054,6.844,6.907,2000000.0
2005-05-25 16:55:00,6.883,7.024,6.861,6.889,1600000.0
2005-05-25 17:00:00,6.995,7.012,6.847,6.94,2100000.0
2005-05-25 17:05:00,7.017,7.019,6.83,6.894,2100000.0
2005-05-25 17:10:00,6.976,7.013,6.839,6.975,2150000.0
2005-05-25 17:15:00,6.888,7.032,6.842,6.982,1950000.0
2005-05-25 17:20:00,6.943,7.013,6.852,6.894,1700000.0
2005-05-25 17:25:00,6.958,7.04,6.842,6.985,2300000.0
2005-05-25 17:30:00,6.857,7.028,6.83,7.01,2300000.0
2005-05-25 17:35:00,6.94,7.018,6.832,6.919,2250000.0
2005-05-25 17:40:00,6.913,7.045,6.853,6.952,2050000.0
2005-05-25 17:45:00,6.911,7.04,6.865,6.974,2000000.0
2005-05-25 17:50:00,6.991,7.035,6.858,7.007,2300000.0
2005-05-25 17:55:00,6.904,7.022,6.882,7.003,1950000.0
2005-05-25 18:00:00,6.924,7.038,6.885,6.972,2050000.0
2005-05-25 18:05:00,6.96,7.056,6.87,6.992,1900000.0
2005-05-25 18:10:00,7.012,7.091,6.885,6.988,3000000.0
2005-05-25 18:15:00,7.045,7.062,6.894,7.034,2800000.0
2005-05-25 18:20:00,7.06,7.097,6.891,6.997,3600000.0
2005-05-25 18:25:00,6.984,7.093,6.915,7.075,3300000.0
2005-05-25 18:30:00,7.025,7.12,6.892,7.006,2250000.0
2005-05-25 18:35:00,7.002,7.091,6.945,7.018,1850000.0
2005-05-25 18:40:00,7.051,7.093,6.94,7.008,2350000.0
2005-05-25 18:45:00,6.984,7.094,6.936,6.982,1300000.0
2005-05-25 18:50:00,7.029,7.08,6.93,7.055,1950000.0
2005-05-25 18:55:00,7.016,7.077,6.932,6.949,850000.0
2005-05-25 19:00:00,7.006,7.1,6.939,7.033,1550000.0
2005-05-25 19:05:00,6.938,7.124,6.937,7.034,1850000.0
2005-05-25 19:10:00,7.1,7.108,6.927,7.043,1750000.0
2005-05-25 19:15:00,6.998,7.088,6.941,7.074,2050000.0
2005-05-25 19:20:00,7.048,7.07,6.919,6.946,1000000.0
2005-05-25 19:25:00,7.048,7.078,6.932,7.073,2000000.0
2005-05-25 19:30:00,7.075,7.102,6.968,6.989,750000.0
2005-05-25 19:35:00,7.035,7.035,6.943,6.979,200000.0
2005-05-25 19:40:00,7.045,7.045,6.961,6.994,200000.0
2005-05-25 19:50:00,7.033,7.033,6.928,6.965,200000.0
2005-05-25 19:55:00,6.967,7.077,6.885,6.99,450000.0
2005-05-25 20:00:00,7.035,7.055,6.932,6.969,750000.0
2005-05-25 20:05:00,6.911,7.025,6.895,7.02,650000.0
2005-05-25 20:10:00,7.036,7.036,6.92,6.956,400000.0
2005-05-25 20:35:00,7.007,7.007,6.906,6.945,200000.0
2005-05-25 20:45:00,6.946,7.045,6.878,7.044,1400000.0
2005-05-25 20:50:00,6.989,7.022,6.98,7.022,200000.0
2005-05-25 20:55:00,7.013,7.013,6.914,6.953,200000.0
2005-05-25 21:05:00,7.018,7.029,6.932,6.969,350000.0
2005-05-25 21:10:00,6.943,7.03,6.932,7.02,250000.0
2005-05-25 21:15:00,7.01,7.058,7.006,7.058,350000.0
2005-05-25 21:20:00,6.995,7.042,6.995,6.998,150000.0
2005-05-25 21:25:00,7.034,7.034,6.935,6.974,200000.0
2005-05-25 21:35:00,7.046,7.046,6.936,6.975,400000.0
2005-05-25 21:40:00,6.945,7.069,6.94,7.024,500000.0
2005-05-25 21:45:00,7.043,7.122,6.983,7.052,950000.0
2005-05-25 21:50:00,7.1,7.141,6.995,7.087,1550000.0
2005-05-25 21:55:00,7.069,7.145,6.97,7.121,1400000.0
2005-05-25 22:00:00,7.017,7.14,6.999,7.056,1800000.0
2005-05-25 22:05:00,7.022,7.113,7.022,7.051,250000.0
2005-05-25 22:10:00,7.129,7.165,6.976,7.165,1200000.0
2005-05-25 22:15:00,7.055,7.202,7.033,7.093,1050000.0
2005-05-25 22:20:00,7.124,7.152,7.013,7.142,800000.0
2005-05-25 22:25:00,7.128,7.146,7.014,7.102,1300000.0
2005-05-25 22:30:00,7.049,7.125,6.994,7.033,500000.0
2005-05-25 22:35:00,7.105,7.128,7.0,7.083,800000.0
2005-05-25 22:40:00,7.085,7.085,6.985,7.025,200000.0
2005-05-25 22:45:00,7.094,7.094,7.015,7.051,200000.0
2005-05-25 22:50:00,7.117,7.135,7.023,7.115,700000.0
2005-05-25 22:55:00,7.117,7.117,6.997,7.035,400000.0
2005-05-25 23:00:00,7.105,7.105,7.02,7.054,200000.0
2005-05-25 23:05:00,7.009,7.121,7.009,7.121,550000.0
2005-05-25 23:10:00,7.132,7.132,6.994,7.122,550000.0
2005-05-25 23:15:00,7.01,7.099,6.97,6.97,200000.0
2005-05-25 23:20:00,7.133,7.133,7.089,7.107,650000.0
2005-05-25 23:30:00,7.134,7.134,7.068,7.081,300000.0
2005-05-25 23:40:00,7.134,7.134,7.022,7.055,500000.0
2005-05-25 23:45:00,7.105,7.105,6.995,7.034,400000.0
2005-05-25 23:50:00,6.999,7.074,6.975,7.042,500000.0
2005-05-26 00:00:00,7.18,7.29,7.01,7.12,100000.0
2005-05-26 00:10:00,7.029,7.045,7.029,7.045,100000.0
2005-05-26 00:25:00,7.095,7.095,7.012,7.044,200000.0
2005-05-26 00:30:00,6.985,7.096,6.985,7.096,400000.0
2005-05-26 00:35:00,7.114,7.114,6.981,6.998,900000.0
2005-05-26 00:40:00,7.074,7.109,6.991,7.03,400000.0
2005-05-26 00:45:00,6.974,7.146,6.974,7.039,750000.0
2005-05-26 00:50:00,7.071,7.127,6.993,7.104,550000.0
2005-05-26 00:55:00,7.105,7.105,6.961,6.969,600000.0
2005-05-26 01:05:00,7.093,7.111,7.01,7.098,400000.0
2005-05-26 01:10:00,7.087,7.087,7.001,7.033,300000.0
2005-05-26 01:20:00,7.082,7.141,7.015,7.015,300000.0
2005-05-26 01:35:00,6.985,7.061,6.975,7.031,500000.0
2005-05-26 01:40:00,7.045,7.082,6.947,6.966,350000.0
2005-05-26 01:45:00,7.042,7.05,6.939,7.05,250000.0
2005-05-26 01:50:00,7.069,7.141,6.994,7.057,1100000.0
2005-05-26 01:55:00,7.013,7.103,6.985,7.023,350000.0
2005-05-26 02:00:00,7.086,7.128,6.992,7.119,1650000.0
2005-05-26 02:05:00,7.069,7.102,6.949,7.045,1600000.0
2005-05-26 02:10:00,6.964,7.061,6.957,6.995,450000.0
2005-05-26 02:15:00,6.971,7.147,6.931,7.023,1600000.0
2005-05-26 02:20:00,7.072,7.072,6.967,7.005,200000.0
2005-05-26 02:25:00,6.953,7.091,6.942,7.08,900000.0
2005-05-26 02:30:00,7.0,7.12,6.983,7.036,1150000.0
2005-05-26 02:35:00,7.107,7.107,6.982,6.995,900000.0
2005-05-26 02:40:00,7.029,7.087,6.975,7.087,400000.0
2005-05-26 02:50:00,7.048,7.131,6.963,7.105,1950000.0
2005-05-26 02:55:00,7.096,7.096,7.012,7.044,200000.0
2005-05-26 03:00:00,7.096,7.13,6.989,7.087,950000.0
2005-05-26 03:05:00,7.077,7.111,6.967,7.026,1650000.0
2005-05-26 03:10:00,7.079,7.127,6.974,7.014,700000.0
2005-05-26 03:15:00,7.098,7.115,6.977,6.979,1750000.0
2005-05-26 03:25:00,7.016,7.16,6.947,7.043,1800000.0
2005-05-26 03:30:00,7.078,7.112,6.949,7.112,2550000.0
2005-05-26 03:35:00,7.078,7.122,6.985,7.025,650000.0
2005-05-26 03:40:00,7.046,7.102,6.958,7.071,1650000.0
2005-05-26 03:45:00,7.041,7.085,6.978,7.014,800000.0
2005-05-26 03:50:00,6.981,7.092,6.95,6.982,1600000.0
2005-05-26 03:55:00,7.095,7.102,6.93,7.093,1550000.0
2005-05-26 04:00:00,7.054,7.111,6.969,7.064,600000.0
2005-05-26 04:05:00,7.078,7.11,6.984,7.062,750000.0
2005-05-26 04:10:00,7.045,7.105,6.967,6.977,1200000.0
2005-05-26 04:15:00,7.047,7.1,6.995,7.096,600000.0
2005-05-26 04:20:00,6.947,7.103,6.947,7.103,1000000.0
2005-05-26 04:25:00,7.064,7.064,6.968,6.98,150000.0
2005-05-26 04:30:00,7.087,7.087,6.989,7.007,1050000.0
2005-05-26 04:35:00,7.055,7.055,6.952,7.049,550000.0
2005-05-26 04:45:00,7.096,7.096,6.969,6.979,550000.0
2005-05-26 04:50:00,7.066,7.066,6.952,6.959,300000.0
2005-05-26 04:55:00,7.068,7.097,7.057,7.097,200000.0
2005-05-26 05:05:00,7.072,7.121,6.954,6.994,600000.0
2005-05-26 05:20:00,7.041,7.096,6.969,7.096,550000.0
2005-05-26 05:25:00,6.959,7.098,6.959,7.098,100000.0
2005-05-26 05:30:00,7.056,7.099,6.953,7.067,800000.0
2005-05-26 05:35:00,7.076,7.076,6.996,7.032,200000.0
2005-05-26 05:40:00,7.07,7.07,6.966,7.005,200000.0
2005-05-26 05:45:00,7.055,7.055,6.954,6.994,200000.0
2005-05-26 05:55:00,7.007,7.099,6.961,7.014,1400000.0
2005-05-26 06:00:00,6.999,7.103,6.93,6.997,1400000.0
2005-05-26 06:05:00,7.055,7.084,6.942,6.943,650000.0
2005-05-26 06:10:00,7.079,7.079,6.942,7.06,600000.0
2005-05-26 06:15:00,7.052,7.091,6.949,6.969,1050000.0
2005-05-26 06:20:00,6.978,7.091,6.978,7.091,500000.0
2005-05-26 06:25:00,7.048,7.078,6.937,6.971,1850000.0
2005-05-26 06:30:00,6.943,7.069,6.898,6.977,850000.0
2005-05-26 06:35:00,7.035,7.051,6.894,7.031,700000.0
2005-05-26 06:40:00,6.973,7.099,6.933,6.982,1700000.0
2005-05-26 06:45:00,6.946,7.041,6.946,6.988,300000.0
2005-05-26 06:50:00,7.0,7.085,6.987,7.029,600000.0
2005-05-26 06:55:00,7.053,7.076,6.927,7.011,1000000.0
2005-05-26 07:00:00,7.038,7.06,6.938,6.976,550000.0
2005-05-26 07:05:00,7.046,7.106,6.949,7.063,1200000.0
2005-05-26 07:10:00,6.997,7.086,6.948,7.037,400000.0
2005-05-26 07:15:00,6.948,7.073,6.93,7.031,1200000.0
2005-05-26 07:20:00,7.039,7.052,6.954,7.016,650000.0
2005-05-26 07:25:00,7.057,7.057,6.908,6.958,750000.0
2005-05-26 07:30:00,6.991,7.093,6.905,6.992,1750000.0
2005-05-26 07:35:00,6.95,7.082,6.93,7.012,1350000.0
2005-05-26 07:40:00,7.015,7.102,6.899,7.023,2050000.0
2005-05-26 07:45:00,6.968,7.063,6.897,7.022,1650000.0
2005-05-26 07:50:00,7.087,7.087,6.914,6.983,1750000.0
2005-05-26 07:55:00,7.027,7.079,6.943,7.002,1950000.0
2005-05-26 08:00:00,7.053,7.104,6.909,6.941,2400000.0
2005-05-26 08:05:00,6.988,7.08,6.902,6.97,2600000.0
2005-05-26 08:10:00,7.04,7.062,6.918,7.017,2250000.0
2005-05-26 08:15:00,6.94,7.073,6.934,6.99,2150000.0
2005-05-26 08:20:00,7.04,7.082,6.866,6.959,1650000.0
2005-05-26 08:25:00,6.939,7.07,6.923,7.031,1950000.0
2005-05-26 08:30:00,7.028,7.059,6.892,6.964,2050000.0
2005-05-26 08:35:00,6.98,7.081,6.928,6.928,2150000.0
2005-05-26 08:40:00,6.941,7.071,6.912,7.025,2100000.0
2005-05-26 08:45:00,7.034,7.099,6.921,7.016,2250000.0
2005-05-26 08:50:00,7.001,7.097,6.932,6.98,1550000.0
2005-05-26 08:55:00,7.055,7.095,6.893,7.042,1900000.0
2005-05-26 09:00:00,7.019,7.076,6.901,7.059,2000000.0
2005-05-26 09:05:00,6.921,7.047,6.921,6.93,950000.0
2005-05-26 09:10:00,7.029,7.073,6.919,6.962,2050000.0
2005-05-26 09:15:00,6.966,7.073,6.912,7.017,1650000.0
2005-05-26 09:20:00,6.963,7.053,6.905,6.986,1850000.0
2005-05-26 09:25:00,7.061,7.064,6.925,6.977,1500000.0
2005-05-26 09:30:00,6.976,7.05,6.858,7.004,1550000.0
2005-05-26 09:35:00,6.933,7.128,6.893,7.065,2200000.0
2005-05-26 09:40:00,6.931,7.064,6.845,6.919,1850000.0
2005-05-26 09:45:00,6.985,7.045,6.863,6.957,1400000.0
2005-05-26 09:50:00,6.963,7.049,6.907,7.008,1600000.0
2005-05-26 09:55:00,7.003,7.097,6.885,7.054,2150000.0
2005-05-26 10:00:00,7.023,7.057,6.91,6.959,1700000.0
2005-05-26 10:05:00,6.901,7.074,6.901,7.059,1250000.0
2005-05-26 10:10:00,7.061,7.073,6.923,7.056,1650000.0
2005-05-26 10:15:00,6.908,7.098,6.908,6.998,1250000.0
2005-05-26 10:20:00,7.007,7.086,6.911,7.075,1750000.0
2005-05-26 10:25:00,7.039,7.071,6.918,7.031,1350000.0
2005-05-26 10:30:00,6.923,7.072,6.923,7.062,750000.0
2005-05-26 10:35:00,6.933,7.075,6.913,6.922,1850000.0
2005-05-26 10:40:00,7.054,7.078,6.9,7.019,2200000.0
2005-05-26 10:45:00,7.004,7.079,6.902,6.958,1800000.0
2005-05-26 10:50:00,7.009,7.064,6.901,6.919,1450000.0
2005-05-26 10:55:00,7.026,7.065,6.886,6.912,1250000.0
2005-05-26 11:00:00,6.984,7.075,6.917,6.967,1400000.0
2005-05-26 11:05:00,6.918,7.104,6.894,7.032,1850000.0
2005-05-26 11:10:00,7.036,7.068,6.888,7.039,1250000.0
2005-05-26 11:15:00,6.97,7.086,6.882,7.039,1650000.0
2005-05-26 11:20:00,7.034,7.092,6.876,6.952,1750000.0
2005-05-26 11:25:00,6.942,7.046,6.903,6.94,1550000.0
2005-05-26 11:30:00,7.016,7.051,6.923,7.0,700000.0
2005-05-26 11:35:00,7.011,7.071,6.876,6.969,1750000.0
2005-05-26 11:40:00,6.969,7.031,6.898,7.026,1450000.0
2005-05-26 11:45:00,6.907,7.042,6.842,6.98,2200000.0
2005-05-26 11:50:00,6.987,7.048,6.89,6.955,1200000.0
2005-05-26 11:55:00,6.994,7.085,6.884,6.952,1950000.0
2005-05-26 12:00:00,7.011,7.04,6.917,6.925,1750000.0
2005-05-26 12:05:00,7.002,7.091,6.929,6.966,1600000.0
2005-05-26 12:10:00,6.953,7.048,6.902,7.008,1050000.0
2005-05-26 12:15:00,6.98,7.06,6.908,6.936,1700000.0
2005-05-26 12:20:00,6.979,7.079,6.941,6.945,1400000.0
2005-05-26 12:25:00,7.04,7.054,6.895,6.918,1400000.0
2005-05-26 12:30:00,6.938,7.057,6.927,6.927,800000.0
2005-05-26 12:35:00,7.053,7.087,6.898,6.981,1300000.0
2005-05-26 12:40:00,6.986,7.064,6.849,6.883,1400000.0
2005-05-26 12:45:00,6.925,7.042,6.873,6.927,1700000.0
2005-05-26 12:50:00,6.942,7.075,6.87,6.972,1450000.0
2005-05-26 12:55:00,6.973,7.055,6.873,6.996,1300000.0
2005-05-26 13:00:00,7.003,7.04,6.857,6.904,2200000.0
2005-05-26 13:05:00,6.854,7.04,6.854,6.925,1750000.0
2005-05-26 13:10:00,6.915,7.027,6.895,7.01,1750000.0
2005-05-26 13:15:00,6.949,7.027,6.858,6.897,2000000.0
2005-05-26 13:20:00,6.887,7.012,6.878,6.927,1550000.0
2005-05-26 13:25:00,6.99,7.026,6.845,6.958,1200000.0
2005-05-26 13:30:00,7.012,7.012,6.798,6.834,1150000.0
2005-05-26 13:35:00,6.904,7.021,6.814,6.961,2100000.0
2005-05-26 13:40:00,6.946,7.008,6.857,6.931,1950000.0
2005-05-26 13:45:00,6.91,7.001,6.869,6.982,1250000.0
2005-05-26 13:50:00,6.93,7.019,6.856,7.004,2000000.0
2005-05-26 13:55:00,6.965,7.012,6.87,6.914,1500000.0
2005-05-26 14:00:00,6.967,7.008,6.892,6.979,850000.0
2005-05-26 14:05:00,6.975,7.03,6.839,6.886,2100000.0
2005-05-26 14:10:00,6.885,7.017,6.85,6.93,1600000.0
2005-05-26 14:15:00,6.867,7.03,6.867,7.013,1900000.0
2005-05-26 14:20:00,6.91,7.017,6.872,6.999,2050000.0
2005-05-26 14:25:00,6.923,6.997,6.846,6.971,1850000.0
2005-05-26 14:30:00,6.938,7.032,6.868,6.893,2350000.0
2005-05-26 14:35:00,6.969,7.011,6.822,6.856,2200000.0
2005-05-26 14:40:00,6.925,7.0,6.861,6.96,2300000.0
2005-05-26 14:45:00,6.959,7.043,6.857,6.878,2000000.0
2005-05-26 14:50:00,6.903,7.054,6.856,6.935,2150000.0
2005-05-26 14:55:00,6.978,7.028,6.824,7.009,2400000.0
2005-05-26 15:00:00,6.949,7.08,6.892,6.937,2400000.0
2005-05-26 15:05:00,6.923,7.083,6.891,6.967,2250000.0
2005-05-26 15:10:00,6.974,7.095,6.906,6.977,2200000.0
2005-05-26 15:15:00,6.922,7.1,6.922,7.013,2100000.0
2005-05-26 15:20:00,6.978,7.064,6.937,7.042,1950000.0
2005-05-26 15:25:00,7.052,7.135,6.934,7.036,2150000.0
2005-05-26 15:30:00,7.02,7.065,6.922,6.922,2200000.0
2005-05-26 15:35:00,7.005,7.101,6.94,7.076,2050000.0
2005-05-26 15:40:00,6.992,7.146,6.971,7.111,2000000.0
2005-05-26 15:45:00,7.114,7.133,6.961,7.098,2100000.0
2005-05-26 15:50:00,7.009,7.117,6.952,7.099,2200000.0
2005-05-26 15:55:00,6.978,7.156,6.923,7.05,2350000.0
2005-05-26 16:00:00,7.054,7.104,6.938,7.058,2450000.0
2005-05-26 16:05:00,7.017,7.108,6.959,7.1,2100000.0
2005-05-26 16:10:00,7.095,7.132,6.965,7.022,1850000.0
2005-05-26 16:15:00,7.095,7.111,6.963,7.092,2100000.0
2005-05-26 16:20:00,7.111,7.143,6.961,7.101,2450000.0
2005-05-26 16:25:00,7.083,7.148,6.978,7.089,2250000.0
2005-05-26 16:30:00,7.027,7.123,6.983,7.116,1350000.0
2005-05-26 16:35:00,7.016,7.147,6.97,7.0,1950000.0
2005-05-26 16:40:00,7.107,7.123,6.974,6.974,1850000.0
2005-05-26 16:45:00,6.971,7.13,6.968,6.983,2300000.0
2005-05-26 16:50:00,7.081,7.138,6.988,7.011,2000000.0
2005-05-26 16:55:00,7.083,7.132,6.984,7.035,2150000.0
2005-05-26 17:00:00,7.129,7.129,6.981,7.047,2100000.0
2005-05-26 17:05:00,7.129,7.151,6.979,7.029,2250000.0
2005-05-26 17:10:00,7.089,7.185,6.988,7.096,1750000.0
2005-05-26 17:15:00,7.008,7.131,6.975,7.078,2150000.0
2005-05-26 17:20:00,7.054,7.114,6.975,7.006,2200000.0
2005-05-26 17:25:00,7.078,7.119,6.973,7.097,2300000.0
2005-05-26 17:30:00,6.985,7.172,6.983,7.131,2300000.0
2005-05-26 17:35:00,7.05,7.113,6.949,7.014,2250000.0
2005-05-26 17:40:00,7.009,7.133,6.967,7.079,2350000.0
2005-05-26 17:45:00,7.025,7.139,6.951,7.073,2050000.0
2005-05-26 17:50:00,7.093,7.137,6.979,7.116,1950000.0
2005-05-26 17:55:00,7.011,7.148,6.959,7.111,1550000.0
2005-05-26 18:00:00,6.995,7.116,6.955,7.059,1650000.0
2005-05-26 18:05:00,7.091,7.145,6.951,6.976,1700000.0
2005-05-26 18:10:00,7.047,7.103,6.954,7.074,2150000.0
2005-05-26 18:15:00,6.984,7.115,6.977,7.023,1800000.0
2005-05-26 18:20:00,6.999,7.092,6.955,7.006,800000.0
2005-05-26 18:25:00,7.031,7.11,6.968,7.074,1750000.0
2005-05-26 18:30:00,7.062,7.118,6.953,7.102,2150000.0
2005-05-26 18:35:00,7.033,7.115,6.952,7.08,2250000.0
2005-05-26 18:40:00,7.028,7.112,6.969,7.034,1050000.0
2005-05-26 18:45:00,6.987,7.127,6.921,7.038,1800000.0
2005-05-26 18:50:00,7.068,7.139,6.949,7.085,1800000.0
2005-05-26 18:55:00,7.003,7.111,6.979,7.056,1600000.0
2005-05-26 19:00:00,7.03,7.112,6.957,6.998,1650000.0
2005-05-26 19:05:00,7.057,7.093,6.928,7.02,1750000.0
2005-05-26 19:10:00,7.076,7.11,6.966,6.966,550000.0
2005-05-26 19:15:00,7.031,7.136,6.988,7.114,1950000.0
2005-05-26 19:20:00,7.098,7.127,6.98,6.986,1750000.0
2005-05-26 19:25:00,7.017,7.1,6.973,7.022,850000.0
2005-05-26 19:30:00,7.079,7.079,6.94,6.97,400000.0
2005-05-26 19:40:00,7.052,7.075,6.962,6.999,400000.0
2005-05-26 19:45:00,7.064,7.067,6.967,6.967,400000.0
2005-05-26 19:50:00,7.047,7.095,6.945,6.945,400000.0
2005-05-26 20:00:00,7.072,7.123,7.01,7.043,400000.0
2005-05-26 20:10:00,7.088,7.128,6.982,7.061,800000.0
2005-05-26 20:15:00,7.065,7.065,6.982,6.983,300000.0
2005-05-26 20:40:00,7.061,7.061,6.956,6.994,200000.0
2005-05-26 20:45:00,7.077,7.097,6.985,7.089,250000.0
2005-05-26 20:50:00,7.0,7.108,7.0,7.063,500000.0
2005-05-26 20:55:00,6.974,7.033,6.974,7.026,250000.0
2005-05-26 21:15:00,6.974,7.113,6.974,7.013,450000.0
2005-05-26 21:20:00,6.986,7.07,6.986,7.064,200000.0
2005-05-26 21:30:00,6.925,7.068,6.925,7.051,450000.0
2005-05-26 21:35:00,7.045,7.045,6.932,7.027,400000.0
2005-05-26 21:40:00,7.034,7.034,6.932,6.932,150000.0
2005-05-26 21:45:00,7.025,7.116,6.939,7.056,1200000.0
2005-05-26 21:50:00,7.066,7.066,6.982,7.015,200000.0
2005-05-26 22:10:00,7.051,7.051,6.946,6.985,200000.0
2005-05-26 22:15:00,6.942,7.058,6.933,6.973,650000.0
2005-05-26 22:20:00,6.926,7.058,6.926,7.023,250000.0
2005-05-26 22:25:00,6.993,7.152,6.964,7.045,1150000.0
2005-05-26 22:30:00,6.988,7.071,6.988,7.044,250000.0
2005-05-26 22:50:00,7.053,7.074,6.978,7.01,400000.0
2005-05-26 23:05:00,7.033,7.033,6.933,6.973,200000.0
2005-05-26 23:20:00,7.021,7.086,7.009,7.082,400000.0
2005-05-26 23:35:00,7.047,7.047,6.964,6.995,200000.0
2005-05-27 00:00:00,7.015,7.08,6.989,6.989,300000.0
2005-05-27 00:05:00,7.045,7.045,6.945,6.984,200000.0
2005-05-27 00:10:00,6.983,7.063,6.956,6.961,550000.0
2005-05-27 00:15:00,7.03,7.088,6.992,7.017,350000.0
2005-05-27 00:20:00,6.97,6.975,6.97,6.975,100000.0
2005-05-27 00:25:00,6.951,7.039,6.938,7.039,250000.0
2005-05-27 00:40:00,7.043,7.043,6.943,6.983,200000.0
2005-05-27 00:50:00,7.035,7.08,6.94,6.978,400000.0
2005-05-27 00:55:00,7.044,7.044,6.929,6.983,500000.0
2005-05-27 01:00:00,7.026,7.026,6.926,6.965,200000.0
2005-05-27 01:05:00,7.035,7.035,6.951,6.985,200000.0
2005-05-27 01:10:00,7.019,7.023,6.913,6.963,700000.0
2005-05-27 01:25:00,7.029,7.055,6.934,7.055,700000.0
2005-05-27 01:40:00,7.033,7.101,6.964,6.965,350000.0
2005-05-27 01:45:00,7.024,7.024,6.919,6.956,200000.0
2005-05-27 01:50:00,7.023,7.023,6.94,6.973,200000.0
2005-05-27 02:00:00,7.025,7.025,6.933,7.024,550000.0
2005-05-27 02:05:00,7.062,7.069,6.923,7.019,1800000.0
2005-05-27 02:10:00,6.941,7.098,6.932,7.028,1500000.0
2005-05-27 02:15:00,6.993,7.081,6.949,6.968,750000.0
2005-05-27 02:20:00,7.087,7.087,6.967,7.033,700000.0
2005-05-27 02:25:00,7.064,7.064,6.929,6.972,400000.0
2005-05-27 02:30:00,6.955,7.063,6.94,7.025,1200000.0
2005-05-27 02:35:00,7.053,7.087,6.919,7.041,1600000.0
2005-05-27 02:40:00,6.976,7.101,6.96,6.994,750000.0
2005-05-27 02:45:00,7.016,7.016,6.943,6.943,100000.0
2005-05-27 02:50:00,7.003,7.105,6.93,7.072,1400000.0
2005-05-27 02:55:00,7.046,7.069,6.965,7.036,250000.0
2005-05-27 03:05:00,7.027,7.056,6.932,6.994,750000.0
2005-05-27 03:10:00,7.038,7.072,6.952,6.959,1100000.0
2005-05-27 03:15:00,7.062,7.106,6.944,7.025,1650000.0
2005-05-27 03:20:00,7.03,7.057,6.935,6.971,500000.0
2005-05-27 03:25:00,6.947,7.058,6.933,7.046,650000.0
2005-05-27 03:30:00,7.017,7.041,6.906,7.025,500000.0
2005-05-27 03:35:00,7.023,7.023,7.023,7.023,100000.0
2005-05-27 03:40:00,7.02,7.07,6.967,6.989,550000.0
2005-05-27 03:45:00,7.029,7.09,6.939,7.019,750000.0
2005-05-27 03:50:00,7.039,7.074,6.892,6.905,950000.0
2005-05-27 03:55:00,7.025,7.025,6.933,6.969,200000.0
2005-05-27 04:00:00,7.036,7.043,6.951,6.981,350000.0
2005-05-27 04:05:00,7.041,7.077,6.943,6.981,800000.0
2005-05-27 04:10:00,7.007,7.025,6.917,7.025,500000.0
2005-05-27 04:15:00,7.025,7.052,6.903,6.915,550000.0
2005-05-27 04:20:00,6.963,7.07,6.927,7.02,1500000.0
2005-05-27 04:25:00,6.966,7.07,6.935,6.977,900000.0
2005-05-27 04:40:00,6.999,7.044,6.897,6.967,750000.0
2005-05-27 04:45:00,7.077,7.083,6.963,6.986,550000.0
2005-05-27 05:00:00,7.047,7.047,6.964,6.995,200000.0
2005-05-27 05:25:00,7.023,7.037,7.023,7.037,100000.0
2005-05-27 05:30:00,6.997,7.108,6.977,7.05,650000.0
2005-05-27 05:35:00,7.072,7.072,6.947,6.992,800000.0
2005-05-27 05:40:00,6.969,7.071,6.956,7.065,850000.0
2005-05-27 05:45:00,7.033,7.033,6.935,6.97,250000.0
2005-05-27 05:50:00,7.018,7.051,6.98,7.035,450000.0
2005-05-27 05:55:00,6.95,7.056,6.933,7.056,500000.0
2005-05-27 06:00:00,6.997,7.081,6.939,6.985,800000.0
2005-05-27 06:05:00,7.077,7.09,6.946,7.026,1000000.0
2005-05-27 06:10:00,7.028,7.058,6.942,6.953,450000.0
2005-05-27 06:15:00,6.951,7.075,6.947,6.981,400000.0
2005-05-27 06:20:00,7.043,7.092,6.955,6.995,750000.0
2005-05-27 06:30:00,6.974,7.107,6.974,7.046,350000.0
2005-05-27 06:35:00,7.06,7.078,6.927,7.061,550000.0
2005-05-27 06:40:00,6.993,7.058,6.974,7.036,600000.0
2005-05-27 06:45:00,7.025,7.074,6.94,7.057,1000000.0
2005-05-27 06:50:00,6.986,7.084,6.971,7.037,600000.0
2005-05-27 06:55:00,7.045,7.045,6.953,7.045,250000.0
2005-05-27 07:00:00,7.053,7.083,6.97,7.012,450000.0
2005-05-27 07:05:00,7.024,7.035,6.911,6.936,450000.0
2005-05-27 07:10:00,6.973,7.09,6.953,7.045,1100000.0
2005-05-27 07:15:00,6.976,7.058,6.937,6.977,500000.0
2005-05-27 07:20:00,7.044,7.116,6.969,7.065,1200000.0
2005-05-27 07:25:00,7.088,7.093,6.984,7.055,550000.0
2005-05-27 07:30:00,7.056,7.104,6.972,6.972,1450000.0
2005-05-27 07:35:00,6.988,7.118,6.95,7.073,1650000.0
2005-05-27 07:40:00,7.038,7.127,6.915,7.007,1850000.0
2005-05-27 07:45:00,6.997,7.099,6.973,7.053,1150000.0
2005-05-27 07:50:00,7.061,7.109,6.968,7.008,1750000.0
2005-05-27 07:55:00,7.011,7.094,6.926,7.049,1400000.0
2005-05-27 08:00:00,7.073,7.1,6.94,7.033,1650000.0
2005-05-27 08:05:00,6.986,7.082,6.922,6.998,1950000.0
2005-05-27 08:10:00,7.073,7.146,6.962,7.063,1350000.0
2005-05-27 08:15:00,7.039,7.098,6.925,7.008,2250000.0
2005-05-27 08:20:00,7.094,7.124,6.946,7.085,2000000.0
2005-05-27 08:25:00,6.985,7.113,6.984,7.077,1450000.0
2005-05-27 08:30:00,7.069,7.098,6.938,7.048,1750000.0
2005-05-27 08:35:00,7.031,7.133,6.967,6.984,1550000.0
2005-05-27 08:40:00,7.059,7.119,6.986,6.997,1000000.0
2005-05-27 08:45:00,7.066,7.141,6.977,7.048,1800000.0
2005-05-27 08:50:00,7.101,7.115,6.958,7.019,1600000.0
2005-05-27 08:55:00,7.087,7.123,6.928,7.032,2100000.0
2005-05-27 09:00:00,7.01,7.16,7.001,7.085,1200000.0
2005-05-27 09:05:00,7.044,7.114,6.957,6.987,1600000.0
2005-05-27 09:10:00,7.081,7.089,6.965,6.985,1400000.0
2005-05-27 09:15:00,7.012,7.111,6.955,7.071,1750000.0
2005-05-27 09:20:00,7.03,7.12,6.948,7.011,1650000.0
2005-05-27 09:25:00,7.064,7.128,6.961,7.088,1150000.0
2005-05-27 09:30:00,7.007,7.121,6.939,7.059,1400000.0
2005-05-27 09:35:00,6.958,7.108,6.946,7.078,2200000.0
2005-05-27 09:40:00,6.992,7.114,6.967,7.017,1500000.0
2005-05-27 09:45:00,6.947,7.095,6.947,7.008,1100000.0
2005-05-27 09:50:00,7.003,7.104,6.959,6.964,1650000.0
2005-05-27 09:55:00,7.004,7.103,6.933,7.074,1350000.0
2005-05-27 10:00:00,7.073,7.138,6.95,7.019,2200000.0
2005-05-27 10:05:00,6.968,7.107,6.966,7.104,1150000.0
2005-05-27 10:10:00,7.078,7.124,6.95,7.024,1950000.0
2005-05-27 10:15:00,6.97,7.118,6.965,7.024,1250000.0
2005-05-27 10:20:00,6.999,7.108,6.955,7.098,2250000.0
2005-05-27 10:25:00,6.994,7.13,6.942,7.066,2300000.0
2005-05-27 10:30:00,7.009,7.116,6.946,7.067,2000000.0
2005-05-27 10:35:00,6.992,7.097,6.95,7.062,1300000.0
2005-05-27 10:40:00,7.057,7.119,6.956,7.074,2200000.0
2005-05-27 10:45:00,7.037,7.091,6.928,7.081,850000.0
2005-05-27 10:50:00,7.037,7.088,6.936,7.056,2150000.0
2005-05-27 10:55:00,7.03,7.098,6.946,7.017,750000.0
2005-05-27 11:00:00,7.0,7.083,6.935,7.08,1150000.0
2005-05-27 11:05:00,7.055,7.091,6.959,7.091,700000.0
2005-05-27 11:10:00,6.954,7.116,6.954,7.079,1700000.0
2005-05-27 11:15:00,6.967,7.083,6.946,7.037,1250000.0
2005-05-27 11:20:00,7.066,7.104,6.958,7.063,1350000.0
2005-05-27 11:25:00,6.983,7.165,6.977,7.126,1450000.0
2005-05-27 11:30:00,7.093,7.105,6.931,7.04,1400000.0
2005-05-27 11:35:00,7.064,7.134,6.969,7.063,1400000.0
2005-05-27 11:40:00,7.018,7.136,6.942,7.066,1900000.0
2005-05-27 11:45:00,6.991,7.13,6.934,7.053,2200000.0
2005-05-27 11:50:00,7.071,7.123,6.972,7.054,1750000.0
2005-05-27 11:55:00,7.059,7.142,6.977,7.04,1950000.0
2005-05-27 12:00:00,7.102,7.142,6.966,7.007,1650000.0
2005-05-27 12:05:00,7.085,7.121,6.937,7.036,1950000.0
2005-05-27 12:10:00,7.08,7.152,6.984,7.01,2000000.0
2005-05-27 12:15:00,7.045,7.111,6.987,7.023,850000.0
2005-05-27 12:20:00,7.05,7.147,6.99,7.109,1600000.0
2005-05-27 12:25:00,7.12,7.12,6.974,6.981,1450000.0
2005-05-27 12:30:00,6.972,7.15,6.972,6.995,1000000.0
2005-05-27 12:35:00,7.141,7.155,7.019,7.077,800000.0
2005-05-27 12:40:00,7.064,7.123,6.931,6.967,2400000.0
2005-05-27 12:45:00,6.975,7.109,6.955,7.081,1400000.0
2005-05-27 12:50:00,7.061,7.141,6.99,7.047,1850000.0
2005-05-27 12:55:00,7.039,7.141,6.981,7.096,1750000.0
2005-05-27 13:00:00,7.011,7.137,7.008,7.016,1300000.0
2005-05-27 13:05:00,6.971,7.132,6.971,7.014,800000.0
2005-05-27 13:10:00,7.066,7.135,6.983,7.114,2250000.0
2005-05-27 13:15:00,7.104,7.136,6.954,7.104,1200000.0
2005-05-27 13:20:00,7.019,7.202,6.971,7.055,1300000.0
2005-05-27 13:25:00,7.109,7.174,6.974,7.117,1650000.0
2005-05-27 13:30:00,7.145,7.145,7.0,7.057,1300000.0
2005-05-27 13:35:00,7.098,7.139,7.017,7.095,1650000.0
2005-05-27 13:40:00,7.088,7.152,6.985,7.076,1450000.0
2005-05-27 13:45:00,7.044,7.178,7.022,7.13,1800000.0
2005-05-27 13:50:00,7.071,7.176,7.025,7.127,2000000.0
2005-05-27 13:55:00,7.087,7.151,6.996,7.0,1550000.0
2005-05-27 14:00:00,7.099,7.166,7.01,7.147,1700000.0
2005-05-27 14:05:00,7.112,7.178,7.0,7.042,1700000.0
2005-05-27 14:10:00,7.074,7.158,7.021,7.076,1700000.0
2005-05-27 14:15:00,7.019,7.164,7.019,7.156,1850000.0
2005-05-27 14:20:00,7.065,7.172,7.0,7.134,2050000.0
2005-05-27 14:25:00,7.07,7.15,6.989,7.086,1850000.0
2005-05-27 14:30:00,7.05,7.146,6.985,7.006,2250000.0
2005-05-27 14:35:00,7.099,7.166,6.975,7.024,2200000.0
2005-05-27 14:40:00,7.092,7.142,7.001,7.103,2300000.0
2005-05-27 14:45:00,7.095,7.201,7.01,7.01,2000000.0
2005-05-27 14:50:00,7.076,7.222,7.038,7.095,2150000.0
2005-05-27 14:55:00,7.121,7.212,7.046,7.187,2400000.0
2005-05-27 15:00:00,7.072,7.244,7.044,7.093,2400000.0
2005-05-27 15:05:00,7.095,7.254,7.032,7.092,2250000.0
2005-05-27 15:10:00,7.106,7.246,7.057,7.161,2050000.0
2005-05-27 15:15:00,7.065,7.203,7.029,7.163,2100000.0
2005-05-27 15:20:00,7.119,7.245,7.048,7.196,2050000.0
2005-05-27 15:25:00,7.192,7.227,7.043,7.082,2000000.0
2005-05-27 15:30:00,7.15,7.22,7.061,7.075,2200000.0
2005-05-27 15:35:00,7.139,7.207,7.053,7.131,2050000.0
2005-05-27 15:40:00,7.089,7.219,7.056,7.205,2000000.0
2005-05-27 15:45:00,7.209,7.222,7.064,7.188,2100000.0
2005-05-27 15:50:00,7.095,7.213,7.024,7.192,2200000.0
2005-05-27 15:55:00,7.064,7.24,7.033,7.129,2350000.0
2005-05-27 16:00:00,7.138,7.178,7.014,7.141,2450000.0
2005-05-27 16:05:00,7.104,7.217,7.02,7.175,2200000.0
2005-05-27 16:10:00,7.167,7.22,7.051,7.093,2300000.0
2005-05-27 16:15:00,7.183,7.232,7.066,7.129,1700000.0
2005-05-27 16:20:00,7.201,7.223,7.04,7.182,2450000.0
2005-05-27 16:25:00,7.182,7.22,7.053,7.169,1950000.0
2005-05-27 16:30:00,7.07,7.195,7.037,7.195,2150000.0
2005-05-27 16:35:00,7.111,7.203,7.038,7.184,2450000.0
2005-05-27 16:40:00,7.082,7.201,7.024,7.027,2050000.0
2005-05-27 16:45:00,7.042,7.188,7.039,7.062,2300000.0
2005-05-27 16:50:00,7.125,7.21,7.048,7.095,2100000.0
2005-05-27 16:55:00,7.178,7.207,7.057,7.103,2400000.0
2005-05-27 17:00:00,7.161,7.19,7.024,7.135,1600000.0
2005-05-27 17:05:00,7.188,7.189,7.001,7.077,2200000.0
2005-05-27 17:10:00,7.139,7.196,7.036,7.161,2150000.0
2005-05-27 17:15:00,7.077,7.191,7.042,7.158,1600000.0
2005-05-27 17:20:00,7.133,7.204,7.052,7.091,2100000.0
2005-05-27 17:25:00,7.173,7.191,7.057,7.057,1400000.0
2005-05-27 17:30:00,7.057,7.271,7.049,7.236,2300000.0
2005-05-27 17:35:00,7.145,7.212,7.065,7.102,2250000.0
2005-05-27 17:40:00,7.096,7.233,7.065,7.177,2200000.0
2005-05-27 17:45:00,7.1,7.242,7.077,7.212,2200000.0
2005-05-27 17:50:00,7.23,7.265,7.058,7.229,2300000.0
2005-05-27 17:55:00,7.13,7.242,7.091,7.242,1950000.0
2005-05-27 18:00:00,7.151,7.263,7.086,7.148,2050000.0
2005-05-27 18:05:00,7.155,7.26,7.094,7.215,2300000.0
2005-05-27 18:10:00,7.238,7.246,7.119,7.21,1000000.0
2005-05-27 18:15:00,7.204,7.204,7.121,7.154,250000.0
2005-05-27 18:20:00,7.151,7.261,7.118,7.248,950000.0
2005-05-27 18:25:00,7.227,7.227,7.142,7.174,250000.0
2005-05-27 18:30:00,7.232,7.25,7.156,7.23,350000.0
2005-05-27 18:35:00,7.195,7.295,7.133,7.195,1050000.0
2005-05-27 18:40:00,7.159,7.203,7.129,7.2,500000.0
2005-05-27 18:45:00,7.131,7.289,7.131,7.268,1200000.0
2005-05-27 18:50:00,7.197,7.197,7.158,7.158,100000.0
2005-05-27 18:55:00,7.128,7.237,7.063,7.171,1500000.0
2005-05-27 19:00:00,7.118,7.172,7.065,7.08,750000.0
2005-05-27 19:05:00,7.116,7.217,7.116,7.127,350000.0
2005-05-27 19:10:00,7.193,7.24,7.089,7.209,950000.0
2005-05-27 19:20:00,7.204,7.204,7.098,7.136,200000.0
2005-05-27 19:25:00,7.214,7.219,7.103,7.128,450000.0
2005-05-27 19:30:00,7.238,7.238,7.103,7.127,400000.0
2005-05-27 19:40:00,7.196,7.196,7.095,7.135,200000.0
2005-05-27 19:45:00,7.187,7.187,7.086,7.125,200000.0
2005-05-27 19:55:00,7.089,7.255,7.089,7.142,1200000.0
2005-05-27 20:00:00,7.235,7.241,7.165,7.241,150000.0
2005-05-27 20:05:00,7.238,7.255,7.14,7.25,400000.0
2005-05-27 20:10:00,7.196,7.196,7.095,7.135,200000.0
2005-05-27 20:25:00,7.162,7.223,7.162,7.198,250000.0
2005-05-27 20:30:00,7.194,7.194,7.094,7.134,200000.0
2005-05-27 20:35:00,7.151,7.212,7.121,7.162,450000.0
2005-05-27 20:40:00,7.196,7.196,7.096,7.135,200000.0
2005-05-27 20:45:00,7.223,7.236,7.104,7.228,900000.0
2005-05-27 21:10:00,7.217,7.217,7.09,7.196,300000.0
2005-05-27 21:15:00,7.088,7.18,7.056,7.18,350000.0
2005-05-27 21:25:00,7.196,7.196,7.095,7.134,200000.0
2005-05-27 21:35:00,7.205,7.205,7.121,7.154,200000.0
2005-05-27 21:45:00,7.182,7.249,7.119,7.138,400000.0
2005-05-27 22:05:00,7.071,7.189,7.067,7.134,850000.0
2005-05-27 22:10:00,7.119,7.189,7.113,7.189,550000.0
2005-05-29 23:10:00,7.202,7.202,7.094,7.094,150000.0
2005-05-29 23:15:00,7.134,7.255,7.13,7.223,450000.0
2005-05-29 23:35:00,7.236,7.236,7.151,7.183,200000.0
2005-05-29 23:50:00,7.238,7.248,7.145,7.194,600000.0
2005-05-29 23:55:00,7.248,7.272,7.16,7.199,450000.0
2005-05-30 00:00:00,7.23,7.29,7.21,7.229,600000.0
2005-05-30 00:05:00,7.147,7.236,7.145,7.234,400000.0
2005-05-30 00:15:00,7.211,7.311,7.126,7.165,500000.0
2005-05-30 00:35:00,7.129,7.23,7.129,7.221,150000.0
2005-05-30 00:40:00,7.22,7.22,7.148,7.148,100000.0
2005-05-30 00:50:00,7.237,7.242,7.153,7.231,400000.0
2005-05-30 00:55:00,7.234,7.234,7.151,7.183,200000.0
2005-05-30 01:05:00,7.225,7.225,7.125,7.164,200000.0
2005-05-30 01:10:00,7.238,7.238,7.153,7.185,200000.0
2005-05-30 01:20:00,7.184,7.275,7.184,7.275,100000.0
2005-05-30 01:25:00,7.237,7.255,7.115,7.213,550000.0
2005-05-30 01:35:00,7.226,7.238,7.126,7.185,400000.0
2005-05-30 01:50:00,7.244,7.244,7.161,7.193,200000.0
2005-05-30 01:55:00,7.222,7.222,7.099,7.132,200000.0
2005-05-30 02:00:00,7.189,7.25,7.058,7.145,1700000.0
2005-05-30 02:05:00,7.212,7.212,7.064,7.113,1250000.0
2005-05-30 02:10:00,7.127,7.209,7.078,7.174,1350000.0
2005-05-30 02:15:00,7.093,7.212,7.043,7.087,1550000.0
2005-05-30 02:20:00,7.165,7.165,7.06,7.118,300000.0
2005-05-30 02:25:00,7.04,7.234,7.04,7.077,1650000.0
2005-05-30 02:30:00,7.08,7.217,7.08,7.166,900000.0
2005-05-30 02:35:00,7.211,7.212,7.089,7.183,1300000.0
2005-05-30 02:40:00,7.184,7.184,7.091,7.123,250000.0
2005-05-30 02:45:00,7.154,7.232,7.086,7.144,1900000.0
2005-05-30 02:50:00,7.22,7.247,7.071,7.199,1750000.0
2005-05-30 02:55:00,7.118,7.218,7.101,7.121,950000.0
2005-05-30 03:00:00,7.174,7.205,7.08,7.083,1000000.0
2005-05-30 03:05:00,7.115,7.232,7.084,7.177,1600000.0
2005-05-30 03:10:00,7.149,7.241,7.105,7.212,1200000.0
2005-05-30 03:15:00,7.245,7.245,7.172,7.172,150000.0
2005-05-30 03:20:00,7.163,7.251,7.075,7.075,400000.0
2005-05-30 03:25:00,7.08,7.219,7.08,7.124,850000.0
2005-05-30 03:30:00,7.179,7.218,7.103,7.145,1250000.0
2005-05-30 03:35:00,7.094,7.236,7.094,7.193,550000.0
2005-05-30 03:50:00,7.116,7.142,7.088,7.088,150000.0
2005-05-30 03:55:00,7.175,7.207,7.085,7.192,500000.0
2005-05-30 04:00:00,7.195,7.195,7.111,7.143,200000.0
2005-05-30 04:05:00,7.218,7.218,7.072,7.135,750000.0
2005-05-30 04:10:00,7.222,7.224,7.066,7.161,1400000.0
2005-05-30 04:15:00,7.165,7.165,7.065,7.103,200000.0
2005-05-30 04:20:00,7.153,7.236,7.048,7.169,700000.0
2005-05-30 04:25:00,7.21,7.221,7.059,7.191,1200000.0
2005-05-30 04:30:00,7.235,7.24,7.082,7.185,850000.0
2005-05-30 04:40:00,7.195,7.218,7.103,7.188,500000.0
2005-05-30 04:45:00,7.186,7.186,7.043,7.111,700000.0
2005-05-30 04:50:00,7.185,7.185,7.093,7.129,200000.0
2005-05-30 04:55:00,7.101,7.212,7.078,7.212,1600000.0
2005-05-30 05:00:00,7.148,7.232,7.093,7.129,600000.0
2005-05-30 05:05:00,7.171,7.218,7.092,7.092,550000.0
2005-05-30 05:10:00,7.184,7.252,7.058,7.21,1800000.0
2005-05-30 05:15:00,7.207,7.207,7.124,7.178,350000.0
2005-05-30 05:20:00,7.173,7.218,7.097,7.187,900000.0
2005-05-30 05:25:00,7.223,7.27,7.093,7.181,1650000.0
2005-05-30 05:30:00,7.084,7.233,7.079,7.159,1850000.0
2005-05-30 05:35:00,7.173,7.257,7.088,7.165,1500000.0
2005-05-30 05:40:00,7.168,7.244,7.076,7.236,2050000.0
2005-05-30 05:45:00,7.206,7.218,7.098,7.132,1800000.0
2005-05-30 05:50:00,7.188,7.22,7.08,7.161,1200000.0
2005-05-30 05:55:00,7.145,7.213,7.108,7.197,900000.0
2005-05-30 06:00:00,7.131,7.246,7.068,7.151,2000000.0
2005-05-30 06:05:00,7.231,7.233,7.093,7.204,1050000.0
2005-05-30 06:10:00,7.203,7.279,7.081,7.201,2050000.0
2005-05-30 06:15:00,7.209,7.276,7.074,7.104,1850000.0
2005-05-30 06:20:00,7.105,7.217,7.103,7.21,1000000.0
2005-05-30 06:25:00,7.175,7.242,7.101,7.213,1300000.0
2005-05-30 06:30:00,7.163,7.235,7.105,7.149,1750000.0
2005-05-30 06:35:00,7.174,7.26,7.117,7.19,1100000.0
2005-05-30 06:40:00,7.131,7.233,7.09,7.198,1400000.0
2005-05-30 06:45:00,7.243,7.252,7.104,7.186,1200000.0
2005-05-30 06:50:00,7.188,7.233,7.09,7.193,2250000.0
2005-05-30 06:55:00,7.112,7.239,7.103,7.19,1300000.0
2005-05-30 07:00:00,7.203,7.224,7.057,7.148,1650000.0
2005-05-30 07:05:00,7.239,7.239,7.06,7.199,2900000.0
2005-05-30 07:10:00,7.108,7.229,7.061,7.19,1050000.0
2005-05-30 07:15:00,7.194,7.204,7.088,7.088,1050000.0
2005-05-30 07:20:00,7.116,7.249,7.025,7.158,2050000.0
2005-05-30 07:25:00,7.222,7.256,7.091,7.199,2750000.0
2005-05-30 07:30:00,7.175,7.236,7.088,7.202,1650000.0
2005-05-30 07:35:00,7.146,7.23,7.055,7.126,1350000.0
2005-05-30 07:40:00,7.16,7.225,7.053,7.154,2950000.0
2005-05-30 07:45:00,7.081,7.253,7.049,7.178,2700000.0
2005-05-30 07:50:00,7.138,7.219,7.053,7.135,2650000.0
2005-05-30 07:55:00,7.159,7.265,7.074,7.143,2000000.0
2005-05-30 08:00:00,7.19,7.224,7.046,7.077,2400000.0
2005-05-30 08:05:00,7.12,7.266,7.071,7.117,2200000.0
2005-05-30 08:10:00,7.193,7.236,7.067,7.171,2100000.0
2005-05-30 08:15:00,7.086,7.243,7.086,7.118,2250000.0
2005-05-30 08:20:00,7.213,7.217,7.091,7.118,1150000.0
2005-05-30 08:25:00,7.089,7.241,7.089,7.196,1300000.0
2005-05-30 08:30:00,7.196,7.224,7.095,7.126,1650000.0
2005-05-30 08:35:00,7.173,7.217,7.076,7.109,1400000.0
2005-05-30 08:40:00,7.088,7.227,7.088,7.187,1250000.0
2005-05-30 08:45:00,7.196,7.223,7.07,7.167,1700000.0
2005-05-30 08:50:00,7.136,7.234,7.084,7.122,2050000.0
2005-05-30 08:55:00,7.139,7.234,7.068,7.149,1250000.0
2005-05-30 09:00:00,7.187,7.238,7.064,7.211,1700000.0
2005-05-30 09:05:00,7.165,7.24,7.093,7.114,1750000.0
2005-05-30 09:10:00,7.201,7.223,7.089,7.131,1400000.0
2005-05-30 09:15:00,7.124,7.226,7.092,7.183,1200000.0
2005-05-30 09:20:00,7.107,7.227,7.06,7.178,1700000.0
2005-05-30 09:25:00,7.211,7.225,7.08,7.214,1250000.0
2005-05-30 09:30:00,7.122,7.253,7.051,7.189,1650000.0
2005-05-30 09:35:00,7.099,7.224,7.083,7.208,2200000.0
2005-05-30 09:40:00,7.1,7.232,7.042,7.14,1750000.0
2005-05-30 09:45:00,7.101,7.23,7.074,7.124,1400000.0
2005-05-30 09:50:00,7.13,7.228,7.079,7.088,1650000.0
2005-05-30 09:55:00,7.173,7.215,7.07,7.16,1700000.0
2005-05-30 10:00:00,7.199,7.23,7.075,7.114,1800000.0
2005-05-30 10:05:00,7.098,7.241,7.075,7.241,1550000.0
2005-05-30 10:10:00,7.225,7.249,7.07,7.191,1350000.0
2005-05-30 10:15:00,7.216,7.232,7.077,7.211,1600000.0
2005-05-30 10:20:00,7.129,7.234,7.054,7.224,2300000.0
2005-05-30 10:25:00,7.11,7.225,7.086,7.221,1500000.0
2005-05-30 10:30:00,7.134,7.237,7.068,7.176,2350000.0
2005-05-30 10:35:00,7.122,7.224,7.078,7.08,1950000.0
2005-05-30 10:40:00,7.183,7.215,7.071,7.186,2000000.0
2005-05-30 10:45:00,7.174,7.229,7.063,7.081,1800000.0
2005-05-30 10:50:00,7.186,7.238,7.065,7.178,2400000.0
2005-05-30 10:55:00,7.18,7.222,7.076,7.078,2000000.0
2005-05-30 11:00:00,7.138,7.246,7.087,7.217,1650000.0
2005-05-30 11:05:00,7.191,7.244,7.089,7.23,1150000.0
2005-05-30 11:10:00,7.081,7.276,7.065,7.203,1850000.0
2005-05-30 11:15:00,7.141,7.25,7.105,7.25,1750000.0
2005-05-30 11:20:00,7.197,7.242,7.035,7.193,1350000.0
2005-05-30 11:25:00,7.193,7.238,7.098,7.228,900000.0
2005-05-30 11:30:00,7.215,7.236,7.094,7.178,1550000.0
2005-05-30 11:35:00,7.125,7.233,7.087,7.183,950000.0
2005-05-30 11:40:00,7.133,7.219,7.087,7.187,1200000.0
2005-05-30 11:45:00,7.097,7.221,7.061,7.193,1850000.0
2005-05-30 11:50:00,7.165,7.244,7.048,7.185,2200000.0
2005-05-30 11:55:00,7.159,7.227,7.091,7.226,1150000.0
2005-05-30 12:00:00,7.176,7.278,7.065,7.111,1650000.0
2005-05-30 12:05:00,7.214,7.227,7.069,7.211,1250000.0
2005-05-30 12:10:00,7.198,7.244,7.093,7.121,2000000.0
2005-05-30 12:15:00,7.161,7.262,7.099,7.12,1650000.0
2005-05-30 12:20:00,7.144,7.277,7.055,7.207,2000000.0
2005-05-30 12:25:00,7.201,7.25,7.086,7.173,950000.0
2005-05-30 12:30:00,7.122,7.235,7.083,7.083,1250000.0
2005-05-30 12:35:00,7.254,7.274,7.079,7.195,2100000.0
2005-05-30 12:40:00,7.178,7.227,7.089,7.106,1950000.0
2005-05-30 12:45:00,7.104,7.237,7.092,7.133,1850000.0
2005-05-30 12:50:00,7.158,7.231,7.101,7.162,1350000.0
2005-05-30 12:55:00,7.198,7.236,7.069,7.109,850000.0
2005-05-30 13:00:00,7.2,7.24,7.094,7.125,1350000.0
2005-05-30 13:05:00,7.1,7.255,7.07,7.117,2200000.0
2005-05-30 13:10:00,7.183,7.285,7.107,7.218,1800000.0
2005-05-30 13:15:00,7.149,7.239,7.087,7.218,800000.0
2005-05-30 13:20:00,7.127,7.231,7.093,7.146,1350000.0
2005-05-30 13:25:00,7.142,7.238,7.067,7.183,1800000.0
2005-05-30 13:30:00,7.216,7.247,7.075,7.106,2100000.0
2005-05-30 13:35:00,7.154,7.229,7.074,7.229,1250000.0
2005-05-30 13:40:00,7.193,7.233,7.086,7.153,1450000.0
2005-05-30 13:45:00,7.152,7.229,7.09,7.191,1700000.0
2005-05-30 13:50:00,7.154,7.254,7.07,7.223,2000000.0
2005-05-30 13:55:00,7.184,7.24,7.087,7.224,1500000.0
2005-05-30 14:00:00,7.186,7.234,7.106,7.198,1050000.0
2005-05-30 14:05:00,7.15,7.254,7.099,7.195,1200000.0
2005-05-30 14:10:00,7.12,7.235,7.068,7.149,2050000.0
2005-05-30 14:15:00,7.089,7.232,7.089,7.23,1350000.0
2005-05-30 14:20:00,7.117,7.24,7.092,7.221,1650000.0
2005-05-30 14:25:00,7.143,7.223,7.061,7.156,1500000.0
2005-05-30 14:30:00,7.147,7.224,7.093,7.103,1500000.0
2005-05-30 14:35:00,7.197,7.213,7.099,7.193,800000.0
2005-05-30 14:40:00,7.155,7.213,7.077,7.184,1750000.0
2005-05-30 14:45:00,7.191,7.261,7.102,7.103,1250000.0
2005-05-30 14:50:00,7.207,7.208,7.071,7.115,1400000.0
2005-05-30 14:55:00,7.174,7.203,7.083,7.177,850000.0
2005-05-30 15:00:00,7.109,7.235,7.055,7.098,1950000.0
2005-05-30 15:05:00,7.186,7.221,7.086,7.174,900000.0
2005-05-30 15:10:00,7.124,7.254,7.073,7.138,1350000.0
2005-05-30 15:15:00,7.087,7.231,7.086,7.175,1300000.0
2005-05-30 15:20:00,7.163,7.251,7.077,7.197,1050000.0
2005-05-30 15:25:00,7.103,7.232,7.103,7.185,900000.0
2005-05-30 15:30:00,7.177,7.203,7.057,7.057,1300000.0
2005-05-30 15:35:00,7.164,7.259,7.114,7.142,1400000.0
2005-05-30 15:40:00,7.111,7.258,7.079,7.21,2000000.0
2005-05-30 15:45:00,7.106,7.222,7.087,7.222,1100000.0
2005-05-30 15:50:00,7.131,7.223,7.069,7.212,1350000.0
2005-05-30 15:55:00,7.092,7.284,7.092,7.235,950000.0
2005-05-30 16:00:00,7.214,7.241,7.062,7.173,2000000.0
2005-05-30 16:05:00,7.114,7.229,7.075,7.219,1200000.0
2005-05-30 16:10:00,7.201,7.244,7.061,7.167,1850000.0
2005-05-30 16:15:00,7.154,7.224,7.078,7.185,1300000.0
2005-05-30 16:20:00,7.223,7.254,7.073,7.213,1550000.0
2005-05-30 16:25:00,7.188,7.221,7.087,7.111,1000000.0
2005-05-30 16:30:00,7.092,7.225,7.047,7.204,1350000.0
2005-05-30 16:35:00,7.219,7.223,7.073,7.093,950000.0
2005-05-30 16:40:00,7.079,7.276,7.073,7.105,1850000.0
2005-05-30 16:45:00,7.127,7.211,7.078,7.152,850000.0
2005-05-30 16:50:00,7.185,7.221,7.091,7.091,1100000.0
2005-05-30 16:55:00,7.187,7.238,7.089,7.176,1600000.0
2005-05-30 17:00:00,7.215,7.242,7.093,7.155,1600000.0
2005-05-30 17:05:00,7.214,7.241,7.058,7.154,1250000.0
2005-05-30 17:10:00,7.196,7.231,7.041,7.176,1750000.0
2005-05-30 17:15:00,7.198,7.203,7.083,7.203,1000000.0
2005-05-30 17:20:00,7.164,7.229,7.084,7.127,1700000.0
2005-05-30 17:25:00,7.108,7.202,7.067,7.079,1000000.0
2005-05-30 17:30:00,7.07,7.278,7.068,7.243,1300000.0
2005-05-30 17:35:00,7.175,7.236,7.085,7.127,850000.0
2005-05-30 17:40:00,7.12,7.231,7.097,7.17,1450000.0
2005-05-30 17:45:00,7.117,7.224,7.093,7.188,1450000.0
2005-05-30 17:50:00,7.2,7.219,7.087,7.217,1250000.0
2005-05-30 17:55:00,7.093,7.223,7.093,7.223,1200000.0
2005-05-30 18:00:00,7.168,7.221,7.091,7.133,450000.0
2005-05-30 18:10:00,7.173,7.177,7.119,7.144,200000.0
2005-05-30 18:15:00,7.09,7.221,7.084,7.172,600000.0
2005-05-30 18:20:00,7.16,7.16,7.061,7.102,400000.0
2005-05-30 18:35:00,7.12,7.217,7.113,7.148,500000.0
2005-05-30 18:40:00,7.153,7.186,7.083,7.121,500000.0
2005-05-30 18:50:00,7.162,7.189,7.032,7.189,1000000.0
2005-05-30 19:00:00,7.133,7.229,7.086,7.207,350000.0
2005-05-30 19:10:00,7.086,7.191,7.044,7.044,700000.0
2005-05-30 19:15:00,7.167,7.167,7.082,7.115,200000.0
2005-05-30 19:35:00,7.154,7.154,7.054,7.094,200000.0
2005-05-30 19:45:00,7.166,7.166,7.082,7.114,200000.0
2005-05-30 19:50:00,7.081,7.188,7.081,7.145,300000.0
2005-05-30 19:55:00,7.074,7.23,7.074,7.123,600000.0
2005-05-30 20:00:00,7.182,7.207,7.103,7.181,600000.0
2005-05-30 20:10:00,7.174,7.174,7.074,7.114,200000.0
2005-05-30 20:20:00,7.174,7.21,7.051,7.204,550000.0
2005-05-30 20:25:00,7.186,7.216,7.13,7.184,350000.0
2005-05-30 20:55:00,7.125,7.193,7.125,7.153,250000.0
2005-05-30 21:05:00,7.185,7.185,7.101,7.134,200000.0
2005-05-30 21:10:00,7.105,7.178,7.081,7.169,450000.0
2005-05-30 21:15:00,7.193,7.193,7.11,7.143,200000.0
2005-05-30 21:25:00,7.183,7.183,7.083,7.123,200000.0
2005-05-30 21:35:00,7.176,7.176,7.075,7.115,200000.0
2005-05-30 22:15:00,7.177,7.194,7.081,7.169,400000.0
2005-05-30 22:20:00,7.197,7.197,7.112,7.145,200000.0
2005-05-30 22:25:00,7.185,7.197,7.093,7.145,400000.0
2005-05-30 22:35:00,7.185,7.185,7.085,7.124,200000.0
2005-05-30 22:40:00,7.176,7.185,7.076,7.134,400000.0
2005-05-30 22:55:00,7.173,7.191,7.073,7.191,550000.0
2005-05-30 23:20:00,7.195,7.225,7.177,7.178,300000.0
2005-05-30 23:30:00,7.196,7.196,7.111,7.145,200000.0
2005-05-30 23:35:00,7.187,7.187,7.087,7.125,200000.0
2005-05-31 00:00:00,7.18,7.48,7.11,7.165,600000.0
2005-05-31 00:05:00,7.195,7.195,7.039,7.133,400000.0
2005-05-31 00:10:00,7.157,7.157,7.157,7.157,100000.0
2005-05-31 00:25:00,7.165,7.218,7.165,7.218,100000.0
2005-05-31 00:30:00,7.135,7.192,7.072,7.128,400000.0
2005-05-31 00:35:00,7.099,7.223,7.077,7.178,850000.0
2005-05-31 00:40:00,7.16,7.214,7.076,7.115,400000.0
2005-05-31 01:05:00,7.165,7.165,7.065,7.104,200000.0
2005-05-31 01:10:00,7.174,7.174,7.091,7.123,200000.0
2005-05-31 01:15:00,7.173,7.173,7.077,7.165,150000.0
2005-05-31 01:20:00,7.166,7.228,7.118,7.155,650000.0
2005-05-31 01:30:00,7.137,7.212,7.137,7.212,100000.0
2005-05-31 01:45:00,7.213,7.213,7.047,7.074,500000.0
2005-05-31 01:50:00,7.116,7.122,7.015,7.104,650000.0
2005-05-31 02:00:00,7.135,7.22,7.069,7.186,700000.0
2005-05-31 02:05:00,7.151,7.214,7.047,7.214,1500000.0
2005-05-31 02:10:00,7.089,7.173,7.053,7.168,1200000.0
2005-05-31 02:15:00,7.089,7.204,7.036,7.08,2050000.0
2005-05-31 02:20:00,7.096,7.231,7.068,7.195,800000.0
2005-05-31 02:25:00,7.155,7.171,7.055,7.057,550000.0
2005-05-31 02:30:00,7.015,7.183,7.001,7.14,1500000.0
2005-05-31 02:35:00,7.127,7.143,7.016,7.016,400000.0
2005-05-31 02:40:00,7.03,7.147,6.962,7.147,700000.0
2005-05-31 02:45:00,7.058,7.172,7.023,7.172,1650000.0
2005-05-31 02:50:00,7.079,7.177,7.022,7.158,1200000.0
2005-05-31 02:55:00,7.047,7.183,7.025,7.131,1600000.0
2005-05-31 03:00:00,7.079,7.176,7.034,7.142,1250000.0
2005-05-31 03:05:00,7.128,7.137,7.001,7.075,750000.0
2005-05-31 03:10:00,6.987,7.122,6.969,7.072,550000.0
2005-05-31 03:15:00,7.073,7.143,7.022,7.076,950000.0
2005-05-31 03:20:00,7.106,7.203,7.011,7.115,2050000.0
2005-05-31 03:25:00,7.006,7.006,7.002,7.002,100000.0
2005-05-31 03:30:00,7.074,7.124,6.989,7.102,400000.0
2005-05-31 03:35:00,7.143,7.154,7.001,7.058,1400000.0
2005-05-31 03:40:00,7.086,7.158,7.015,7.157,2350000.0
2005-05-31 03:45:00,7.102,7.168,6.978,7.114,2650000.0
2005-05-31 03:50:00,7.099,7.168,7.003,7.112,2100000.0
2005-05-31 03:55:00,7.155,7.193,7.032,7.121,2200000.0
2005-05-31 04:00:00,7.061,7.171,7.033,7.136,1800000.0
2005-05-31 04:05:00,7.121,7.133,7.011,7.064,400000.0
2005-05-31 04:10:00,7.126,7.15,7.031,7.15,950000.0
2005-05-31 04:15:00,7.079,7.166,7.012,7.065,2450000.0
2005-05-31 04:20:00,7.091,7.19,7.01,7.135,1650000.0
2005-05-31 04:25:00,7.169,7.17,7.038,7.145,800000.0
2005-05-31 04:30:00,7.128,7.15,7.026,7.123,1150000.0
2005-05-31 04:35:00,7.058,7.17,6.995,7.142,1850000.0
2005-05-31 04:40:00,7.094,7.168,7.039,7.058,1050000.0
2005-05-31 04:45:00,7.139,7.141,7.036,7.075,450000.0
2005-05-31 04:50:00,7.043,7.122,7.018,7.055,250000.0
2005-05-31 04:55:00,7.061,7.148,7.046,7.077,700000.0
2005-05-31 05:00:00,7.101,7.176,7.047,7.047,950000.0
2005-05-31 05:05:00,7.156,7.156,6.95,7.078,1300000.0
2005-05-31 05:10:00,7.005,7.148,6.997,7.148,800000.0
2005-05-31 05:15:00,7.079,7.169,7.014,7.117,1200000.0
2005-05-31 05:20:00,7.098,7.156,7.078,7.078,250000.0
2005-05-31 05:25:00,7.074,7.129,7.009,7.124,500000.0
2005-05-31 05:30:00,7.136,7.167,7.061,7.142,600000.0
2005-05-31 05:35:00,7.146,7.149,6.998,7.145,1350000.0
2005-05-31 05:40:00,7.121,7.156,7.068,7.156,150000.0
2005-05-31 05:45:00,7.114,7.143,7.036,7.048,950000.0
2005-05-31 05:50:00,7.124,7.171,7.025,7.096,2100000.0
2005-05-31 05:55:00,7.13,7.146,7.059,7.128,600000.0
2005-05-31 06:00:00,7.1,7.153,7.04,7.087,400000.0
2005-05-31 06:05:00,7.123,7.152,7.014,7.12,1000000.0
2005-05-31 06:10:00,7.109,7.189,6.995,7.105,1450000.0
2005-05-31 06:15:00,7.104,7.144,7.021,7.11,1000000.0
2005-05-31 06:20:00,7.106,7.185,7.025,7.036,1200000.0
2005-05-31 06:25:00,7.011,7.153,7.011,7.082,2100000.0
2005-05-31 06:30:00,7.072,7.172,7.034,7.164,1350000.0
2005-05-31 06:35:00,7.107,7.169,6.957,7.138,2000000.0
2005-05-31 06:40:00,7.154,7.159,7.086,7.121,900000.0
2005-05-31 06:45:00,7.065,7.14,7.035,7.035,350000.0
2005-05-31 06:50:00,7.063,7.172,7.047,7.111,1000000.0
2005-05-31 06:55:00,7.134,7.134,7.05,7.083,200000.0
2005-05-31 07:00:00,7.061,7.178,7.03,7.05,900000.0
2005-05-31 07:05:00,7.043,7.133,7.043,7.133,200000.0
2005-05-31 07:10:00,7.072,7.128,7.072,7.114,350000.0
2005-05-31 07:15:00,7.114,7.161,7.007,7.041,1350000.0
2005-05-31 07:20:00,7.135,7.162,7.038,7.148,1000000.0
2005-05-31 07:25:00,7.129,7.182,7.016,7.119,1400000.0
2005-05-31 07:30:00,7.062,7.175,7.02,7.135,1750000.0
2005-05-31 07:35:00,7.091,7.171,6.996,7.147,1550000.0
2005-05-31 07:40:00,7.093,7.164,7.016,7.061,1800000.0
2005-05-31 07:45:00,7.102,7.161,7.027,7.124,800000.0
2005-05-31 07:50:00,7.071,7.169,7.04,7.071,1250000.0
2005-05-31 07:55:00,7.135,7.19,7.028,7.121,1850000.0
2005-05-31 08:00:00,7.059,7.21,7.016,7.016,1700000.0
2005-05-31 08:05:00,7.079,7.178,7.018,7.035,1700000.0
2005-05-31 08:10:00,7.132,7.179,6.986,7.115,2050000.0
2005-05-31 08:15:00,7.04,7.157,7.024,7.102,2000000.0
2005-05-31 08:20:00,7.153,7.181,7.015,7.045,2000000.0
2005-05-31 08:25:00,7.02,7.194,7.003,7.111,2200000.0
2005-05-31 08:30:00,7.054,7.151,7.016,7.063,1600000.0
2005-05-31 08:35:00,7.036,7.154,7.011,7.041,1500000.0
2005-05-31 08:40:00,7.104,7.185,7.041,7.185,1200000.0
2005-05-31 08:45:00,7.209,7.209,7.052,7.153,1900000.0
2005-05-31 08:50:00,7.088,7.258,7.053,7.073,1850000.0
2005-05-31 08:55:00,7.082,7.178,7.005,7.109,1950000.0
2005-05-31 09:00:00,7.107,7.167,7.016,7.163,1500000.0
2005-05-31 09:05:00,7.096,7.136,6.992,7.019,1750000.0
2005-05-31 09:10:00,7.142,7.186,7.028,7.079,1950000.0
2005-05-31 09:15:00,7.088,7.182,7.039,7.143,1550000.0
2005-05-31 09:20:00,7.084,7.168,7.023,7.085,2100000.0
2005-05-31 09:25:00,7.156,7.191,7.036,7.148,1750000.0
2005-05-31 09:30:00,7.042,7.18,7.008,7.129,1650000.0
2005-05-31 09:35:00,7.038,7.161,7.008,7.131,2200000.0
2005-05-31 09:40:00,7.044,7.179,6.983,7.072,2000000.0
2005-05-31 09:45:00,7.08,7.163,7.028,7.074,900000.0
2005-05-31 09:50:00,7.067,7.168,6.982,7.025,1650000.0
2005-05-31 09:55:00,7.067,7.157,7.02,7.079,800000.0
2005-05-31 10:00:00,7.135,7.159,7.008,7.081,1700000.0
2005-05-31 10:05:00,7.082,7.171,7.015,7.166,1150000.0
2005-05-31 10:10:00,7.146,7.159,7.006,7.044,1400000.0
2005-05-31 10:15:00,7.029,7.178,7.027,7.113,1250000.0
2005-05-31 10:20:00,7.061,7.158,6.987,7.146,1850000.0
2005-05-31 10:25:00,7.018,7.151,6.959,7.118,2300000.0
2005-05-31 10:30:00,7.072,7.175,7.01,7.124,2350000.0
2005-05-31 10:35:00,7.059,7.183,7.009,7.009,2350000.0
2005-05-31 10:40:00,7.108,7.153,6.997,7.122,2200000.0
2005-05-31 10:45:00,7.132,7.204,6.955,7.0,2150000.0
2005-05-31 10:50:00,7.109,7.167,7.004,7.076,2250000.0
2005-05-31 10:55:00,7.101,7.167,6.96,6.998,1650000.0
2005-05-31 11:00:00,7.094,7.196,7.002,7.152,2200000.0
2005-05-31 11:05:00,7.125,7.159,7.029,7.154,700000.0
2005-05-31 11:10:00,7.02,7.172,7.02,7.149,1350000.0
2005-05-31 11:15:00,7.094,7.169,6.98,7.141,1400000.0
2005-05-31 11:20:00,7.116,7.186,7.001,7.095,2300000.0
2005-05-31 11:25:00,7.035,7.156,7.008,7.139,1450000.0
2005-05-31 11:30:00,7.148,7.178,7.035,7.124,1850000.0
2005-05-31 11:35:00,7.057,7.19,7.007,7.138,950000.0
2005-05-31 11:40:00,7.076,7.193,7.031,7.123,1550000.0
2005-05-31 11:45:00,7.039,7.162,6.99,7.086,1400000.0
2005-05-31 11:50:00,7.086,7.177,7.017,7.048,1650000.0
2005-05-31 11:55:00,7.103,7.16,7.006,7.065,1600000.0
2005-05-31 12:00:00,7.097,7.175,6.996,7.03,1600000.0
2005-05-31 12:05:00,7.106,7.139,6.978,7.056,1950000.0
2005-05-31 12:10:00,7.108,7.161,6.976,7.013,2000000.0
2005-05-31 12:15:00,7.052,7.13,6.96,6.998,2100000.0
2005-05-31 12:20:00,7.044,7.143,6.956,7.105,2400000.0
2005-05-31 12:25:00,7.12,7.14,6.996,7.062,1950000.0
2005-05-31 12:30:00,6.999,7.14,6.98,7.007,2000000.0
2005-05-31 12:35:00,7.123,7.125,6.968,7.057,1750000.0
2005-05-31 12:40:00,7.032,7.134,6.95,6.97,1950000.0
2005-05-31 12:45:00,7.016,7.108,6.938,6.986,2250000.0
2005-05-31 12:50:00,7.012,7.133,6.946,7.01,2350000.0
2005-05-31 12:55:00,7.016,7.181,6.931,7.062,2150000.0
2005-05-31 13:00:00,7.07,7.106,6.964,6.968,2200000.0
2005-05-31 13:05:00,6.952,7.116,6.94,6.986,1750000.0
2005-05-31 13:10:00,7.067,7.157,6.959,7.081,1800000.0
2005-05-31 13:15:00,7.015,7.144,6.95,7.007,2000000.0
2005-05-31 13:20:00,7.001,7.134,6.959,7.016,2050000.0
2005-05-31 13:25:00,7.095,7.149,6.968,7.077,2150000.0
2005-05-31 13:30:00,7.091,7.142,6.937,7.028,1650000.0
2005-05-31 13:35:00,7.102,7.197,6.921,7.081,2100000.0
2005-05-31 13:40:00,7.08,7.116,6.977,7.075,1200000.0
2005-05-31 13:45:00,7.023,7.1,6.954,7.071,1350000.0
2005-05-31 13:50:00,7.021,7.113,6.963,7.017,1600000.0
2005-05-31 13:55:00,7.06,7.126,6.921,7.035,1500000.0
2005-05-31 14:00:00,7.04,7.18,6.967,7.112,3000000.0
2005-05-31 14:05:00,7.073,7.115,6.949,7.007,1700000.0
2005-05-31 14:10:00,6.97,7.125,6.938,7.015,2050000.0
2005-05-31 14:15:00,6.956,7.133,6.944,7.126,1850000.0
2005-05-31 14:20:00,7.012,7.143,6.969,7.109,1650000.0
2005-05-31 14:25:00,7.042,7.151,6.975,7.122,1850000.0
2005-05-31 14:30:00,7.076,7.182,7.017,7.11,2200000.0
2005-05-31 14:35:00,7.128,7.173,6.981,7.003,2200000.0
2005-05-31 14:40:00,7.097,7.167,7.02,7.135,2300000.0
2005-05-31 14:45:00,7.111,7.18,7.035,7.035,2000000.0
2005-05-31 14:50:00,7.084,7.201,7.025,7.07,2150000.0
2005-05-31 14:55:00,7.136,7.201,7.012,7.158,2400000.0
2005-05-31 15:00:00,7.041,7.198,7.027,7.081,2400000.0
2005-05-31 15:05:00,7.067,7.186,7.002,7.057,2250000.0
2005-05-31 15:10:00,7.091,7.188,7.03,7.107,2250000.0
2005-05-31 15:15:00,7.024,7.198,7.02,7.148,2200000.0
2005-05-31 15:20:00,7.101,7.178,7.031,7.154,2150000.0
2005-05-31 15:25:00,7.17,7.182,7.039,7.107,2050000.0
2005-05-31 15:30:00,7.14,7.167,7.005,7.023,2200000.0
2005-05-31 15:35:00,7.101,7.204,7.052,7.077,2350000.0
2005-05-31 15:40:00,7.157,7.17,7.025,7.148,1150000.0
2005-05-31 15:45:00,7.172,7.178,7.03,7.178,2100000.0
2005-05-31 15:50:00,7.067,7.196,7.024,7.156,2200000.0
2005-05-31 15:55:00,7.064,7.234,6.992,7.093,2350000.0
2005-05-31 16:00:00,7.156,7.223,7.021,7.131,2000000.0
2005-05-31 16:05:00,7.172,7.192,7.03,7.178,2150000.0
2005-05-31 16:10:00,7.131,7.172,7.013,7.085,2300000.0
2005-05-31 16:15:00,7.179,7.216,7.034,7.144,2100000.0
2005-05-31 16:20:00,7.194,7.24,7.06,7.212,2450000.0
2005-05-31 16:25:00,7.18,7.222,7.062,7.221,2050000.0
2005-05-31 16:30:00,7.09,7.208,7.062,7.189,1650000.0
2005-05-31 16:35:00,7.105,7.219,7.053,7.2,2450000.0
2005-05-31 16:40:00,7.158,7.226,7.072,7.094,1600000.0
2005-05-31 16:45:00,7.094,7.219,7.065,7.091,2300000.0
2005-05-31 16:50:00,7.179,7.221,7.055,7.102,1900000.0
2005-05-31 16:55:00,7.173,7.221,7.074,7.123,2250000.0
2005-05-31 17:00:00,7.176,7.206,7.049,7.142,2100000.0
2005-05-31 17:05:00,7.208,7.213,7.041,7.104,2300000.0
2005-05-31 17:10:00,7.169,7.244,7.074,7.184,2150000.0
2005-05-31 17:15:00,7.095,7.239,7.034,7.185,2100000.0
2005-05-31 17:20:00,7.15,7.233,7.076,7.102,1750000.0
2005-05-31 17:25:00,7.169,7.222,7.066,7.198,2300000.0
2005-05-31 17:30:00,7.072,7.229,7.061,7.21,1700000.0
2005-05-31 17:35:00,7.169,7.218,7.062,7.12,1750000.0
2005-05-31 17:40:00,7.112,7.238,7.026,7.17,1900000.0
2005-05-31 17:45:00,7.087,7.222,7.043,7.164,2200000.0
2005-05-31 17:50:00,7.181,7.202,7.03,7.187,2300000.0
2005-05-31 17:55:00,7.058,7.195,7.027,7.192,1600000.0
2005-05-31 18:00:00,7.101,7.243,7.075,7.162,2050000.0
2005-05-31 18:05:00,7.123,7.248,7.087,7.235,2250000.0
2005-05-31 18:10:00,7.162,7.293,7.095,7.266,2200000.0
2005-05-31 18:15:00,7.266,7.334,7.164,7.189,2250000.0
2005-05-31 18:20:00,7.197,7.354,7.177,7.328,2150000.0
2005-05-31 18:25:00,7.247,7.329,7.162,7.329,2300000.0
2005-05-31 18:30:00,7.29,7.326,7.135,7.321,1950000.0
2005-05-31 18:35:00,7.259,7.328,7.247,7.247,350000.0
2005-05-31 18:40:00,7.316,7.37,7.223,7.303,2200000.0
2005-05-31 18:45:00,7.271,7.381,7.217,7.348,1450000.0
2005-05-31 18:50:00,7.274,7.418,7.251,7.297,2050000.0
2005-05-31 18:55:00,7.307,7.422,7.283,7.356,1750000.0
2005-05-31 19:00:00,7.345,7.43,7.282,7.43,2050000.0
2005-05-31 19:05:00,7.374,7.444,7.303,7.338,1250000.0
2005-05-31 19:10:00,7.359,7.457,7.271,7.377,1800000.0
2005-05-31 19:15:00,7.308,7.465,7.281,7.434,2450000.0
2005-05-31 19:20:00,7.363,7.425,7.253,7.358,1600000.0
2005-05-31 19:25:00,7.401,7.401,7.277,7.277,650000.0
2005-05-31 19:30:00,7.313,7.406,7.232,7.314,1450000.0
2005-05-31 19:35:00,7.276,7.42,7.257,7.295,850000.0
2005-05-31 19:40:00,7.363,7.363,7.28,7.313,200000.0
2005-05-31 19:45:00,7.348,7.386,7.294,7.386,500000.0
2005-05-31 19:50:00,7.363,7.412,7.282,7.319,800000.0
2005-05-31 19:55:00,7.32,7.321,7.32,7.321,100000.0
2005-05-31 20:00:00,7.365,7.365,7.273,7.309,200000.0
2005-05-31 20:05:00,7.339,7.377,7.245,7.325,850000.0
2005-05-31 20:10:00,7.363,7.367,7.255,7.349,800000.0
2005-05-31 20:25:00,7.359,7.391,7.303,7.365,350000.0
2005-05-31 20:30:00,7.395,7.395,7.244,7.302,1050000.0
2005-05-31 20:35:00,7.345,7.345,7.253,7.289,200000.0
2005-05-31 20:40:00,7.261,7.378,7.254,7.367,600000.0
2005-05-31 20:45:00,7.299,7.395,7.183,7.346,1700000.0
2005-05-31 20:50:00,7.347,7.347,7.266,7.291,250000.0
2005-05-31 20:55:00,7.339,7.347,7.239,7.295,550000.0
2005-05-31 21:00:00,7.335,7.341,7.243,7.341,300000.0
2005-05-31 21:05:00,7.344,7.368,7.241,7.285,550000.0
2005-05-31 21:10:00,7.311,7.433,7.264,7.292,800000.0
2005-05-31 21:15:00,7.341,7.394,7.206,7.288,1400000.0
2005-05-31 21:20:00,7.37,7.384,7.251,7.354,1100000.0
2005-05-31 21:25:00,7.269,7.408,7.269,7.346,800000.0
2005-05-31 21:30:00,7.274,7.361,7.254,7.361,400000.0
2005-05-31 21:40:00,7.271,7.364,7.271,7.307,200000.0
2005-05-31 21:45:00,7.319,7.335,7.269,7.335,350000.0
2005-05-31 21:50:00,7.323,7.323,7.223,7.263,200000.0
2005-05-31 22:00:00,7.335,7.338,7.243,7.338,400000.0
2005-05-31 22:05:00,7.364,7.372,7.182,7.355,650000.0
2005-05-31 22:10:00,7.365,7.369,7.281,7.369,600000.0
2005-05-31 22:15:00,7.37,7.37,7.243,7.279,600000.0
2005-05-31 22:20:00,7.328,7.356,7.225,7.267,550000.0
2005-05-31 22:25:00,7.248,7.391,7.229,7.366,1650000.0
2005-05-31 22:30:00,7.331,7.371,7.237,7.368,550000.0
2005-05-31 22:35:00,7.335,7.357,7.238,7.277,450000.0
2005-05-31 22:40:00,7.351,7.351,7.266,7.296,250000.0
2005-05-31 23:00:00,7.345,7.397,7.253,7.347,950000.0
2005-05-31 23:05:00,7.332,7.332,7.322,7.322,100000.0
2005-05-31 23:20:00,7.309,7.355,7.227,7.323,700000.0
2005-05-31 23:25:00,7.273,7.336,7.251,7.303,500000.0
2005-05-31 23:35:00,7.279,7.327,7.227,7.287,400000.0
2005-05-31 23:40:00,7.278,7.374,7.248,7.323,600000.0
2005-05-31 23:45:00,7.303,7.303,7.301,7.301,100000.0
2005-05-31 23:50:00,7.231,7.349,7.21,7.301,900000.0
2005-05-31 23:55:00,7.268,7.346,7.241,7.276,700000.0
2005-06-01 00:00:00,7.4,7.59,7.36,7.45,550000.0
2005-06-01 00:05:00,7.364,7.364,7.241,7.281,550000.0
2005-06-01 00:10:00,7.313,7.313,7.214,7.254,200000.0
2005-06-01 00:15:00,7.254,7.346,7.193,7.346,300000.0
2005-06-01 00:20:00,7.319,7.328,7.211,7.256,500000.0
2005-06-01 00:25:00,7.335,7.335,7.224,7.25,300000.0
2005-06-01 00:30:00,7.268,7.335,7.22,7.273,400000.0
2005-06-01 00:35:00,7.247,7.353,7.202,7.311,800000.0
2005-06-01 00:40:00,7.315,7.315,7.215,7.254,200000.0
2005-06-01 00:45:00,7.327,7.356,7.23,7.355,600000.0
2005-06-01 00:55:00,7.317,7.317,7.216,7.255,200000.0
2005-06-01 01:05:00,7.326,7.366,7.231,7.366,900000.0
2005-06-01 01:10:00,7.295,7.357,7.223,7.302,1000000.0
2005-06-01 01:15:00,7.317,7.317,7.216,7.255,200000.0
2005-06-01 01:20:00,7.304,7.304,7.204,7.244,200000.0
2005-06-01 01:35:00,7.267,7.348,7.225,7.322,500000.0
2005-06-01 01:40:00,7.226,7.35,7.226,7.251,400000.0
2005-06-01 01:45:00,7.338,7.351,7.225,7.231,450000.0
2005-06-01 01:50:00,7.325,7.325,7.208,7.268,650000.0
2005-06-01 01:55:00,7.334,7.334,7.251,7.283,200000.0
2005-06-01 02:00:00,7.33,7.36,7.227,7.356,500000.0
2005-06-01 02:05:00,7.316,7.359,7.197,7.254,1050000.0
2005-06-01 02:10:00,7.276,7.368,7.221,7.325,1550000.0
2005-06-01 02:15:00,7.265,7.36,7.244,7.25,850000.0
2005-06-01 02:20:00,7.307,7.307,7.307,7.307,100000.0
2005-06-01 02:25:00,7.288,7.33,7.205,7.245,1050000.0
2005-06-01 02:30:00,7.218,7.335,7.213,7.249,350000.0
2005-06-01 02:35:00,7.298,7.314,7.23,7.311,250000.0
2005-06-01 02:45:00,7.304,7.305,7.206,7.254,450000.0
2005-06-01 02:50:00,7.258,7.346,7.211,7.346,400000.0
2005-06-01 02:55:00,7.321,7.367,7.241,7.367,300000.0
2005-06-01 03:00:00,7.361,7.361,7.204,7.293,750000.0
2005-06-01 03:05:00,7.314,7.314,7.197,7.269,1050000.0
2005-06-01 03:10:00,7.304,7.355,7.199,7.297,1200000.0
2005-06-01 03:15:00,7.32,7.32,7.216,7.255,200000.0
2005-06-01 03:20:00,7.305,7.316,7.204,7.265,400000.0
2005-06-01 03:25:00,7.248,7.343,7.248,7.333,400000.0
2005-06-01 03:30:00,7.302,7.313,7.195,7.245,900000.0
2005-06-01 03:35:00,7.355,7.355,7.195,7.289,1600000.0
2005-06-01 03:50:00,7.25,7.327,7.194,7.308,1050000.0
2005-06-01 03:55:00,7.311,7.324,7.231,7.315,350000.0
2005-06-01 04:00:00,7.263,7.358,7.228,7.261,500000.0
2005-06-01 04:15:00,7.295,7.337,7.229,7.279,450000.0
2005-06-01 04:20:00,7.323,7.323,7.216,7.255,400000.0
2005-06-01 04:30:00,7.231,7.345,7.225,7.309,900000.0
2005-06-01 04:35:00,7.254,7.355,7.236,7.321,1000000.0
2005-06-01 04:40:00,7.309,7.382,7.223,7.259,700000.0
2005-06-01 04:45:00,7.356,7.372,7.204,7.351,1350000.0
2005-06-01 04:50:00,7.247,7.376,7.221,7.259,900000.0
2005-06-01 04:55:00,7.301,7.38,7.267,7.323,300000.0
2005-06-01 05:00:00,7.271,7.349,7.199,7.243,1150000.0
2005-06-01 05:05:00,7.255,7.354,7.211,7.307,1000000.0
2005-06-01 05:10:00,7.32,7.359,7.236,7.271,500000.0
2005-06-01 05:15:00,7.314,7.314,7.214,7.254,200000.0
2005-06-01 05:25:00,7.225,7.396,7.201,7.23,1150000.0
2005-06-01 05:30:00,7.362,7.362,7.236,7.344,1450000.0
2005-06-01 05:35:00,7.32,7.378,7.242,7.355,350000.0
2005-06-01 05:40:00,7.344,7.389,7.212,7.324,1800000.0
2005-06-01 05:45:00,7.247,7.352,7.212,7.252,1700000.0
2005-06-01 05:50:00,7.297,7.335,7.237,7.313,850000.0
2005-06-01 05:55:00,7.27,7.358,7.208,7.249,1350000.0
2005-06-01 06:00:00,7.329,7.329,7.247,7.247,250000.0
2005-06-01 06:05:00,7.336,7.337,7.203,7.318,350000.0
2005-06-01 06:10:00,7.31,7.314,7.189,7.226,600000.0
2005-06-01 06:15:00,7.3,7.319,7.22,7.312,600000.0
2005-06-01 06:20:00,7.243,7.356,7.243,7.33,550000.0
2005-06-01 06:25:00,7.344,7.361,7.216,7.328,850000.0
2005-06-01 06:30:00,7.349,7.349,7.212,7.212,550000.0
2005-06-01 06:35:00,7.284,7.375,7.23,7.273,1200000.0
2005-06-01 06:40:00,7.287,7.374,7.261,7.278,1100000.0
2005-06-01 06:50:00,7.337,7.388,7.226,7.287,2100000.0
2005-06-01 06:55:00,7.326,7.369,7.243,7.363,1700000.0
2005-06-01 07:00:00,7.335,7.335,7.216,7.273,650000.0
2005-06-01 07:05:00,7.323,7.364,7.229,7.364,1200000.0
2005-06-01 07:10:00,7.255,7.376,7.21,7.314,2000000.0
2005-06-01 07:15:00,7.262,7.394,7.226,7.234,1150000.0
2005-06-01 07:20:00,7.293,7.37,7.194,7.353,1250000.0
2005-06-01 07:25:00,7.284,7.284,7.284,7.284,50000.0
2005-06-01 07:30:00,7.327,7.35,7.204,7.311,1700000.0
2005-06-01 07:35:00,7.246,7.346,7.162,7.332,1700000.0
2005-06-01 07:40:00,7.292,7.378,7.207,7.264,2050000.0
2005-06-01 07:45:00,7.258,7.369,7.224,7.292,1900000.0
2005-06-01 07:50:00,7.237,7.377,7.237,7.288,2050000.0
2005-06-01 07:55:00,7.364,7.369,7.236,7.262,950000.0
2005-06-01 08:00:00,7.33,7.374,7.215,7.351,1900000.0
2005-06-01 08:05:00,7.29,7.388,7.221,7.273,2200000.0
2005-06-01 08:10:00,7.354,7.363,7.22,7.333,1450000.0
2005-06-01 08:15:00,7.269,7.381,7.218,7.289,1950000.0
2005-06-01 08:20:00,7.382,7.382,7.229,7.272,2000000.0
2005-06-01 08:25:00,7.228,7.381,7.227,7.338,2200000.0
2005-06-01 08:30:00,7.352,7.395,7.216,7.238,1950000.0
2005-06-01 08:35:00,7.31,7.374,7.225,7.225,2150000.0
2005-06-01 08:40:00,7.323,7.398,7.228,7.347,1950000.0
2005-06-01 08:45:00,7.351,7.402,7.248,7.32,2250000.0
2005-06-01 08:50:00,7.237,7.404,7.237,7.342,1550000.0
2005-06-01 08:55:00,7.39,7.391,7.185,7.297,2200000.0
2005-06-01 09:00:00,7.351,7.459,7.205,7.359,1950000.0
2005-06-01 09:05:00,7.28,7.365,7.234,7.236,1150000.0
2005-06-01 09:10:00,7.34,7.373,7.231,7.286,1950000.0
2005-06-01 09:15:00,7.289,7.432,7.239,7.37,2100000.0
2005-06-01 09:20:00,7.292,7.382,7.214,7.281,2100000.0
2005-06-01 09:25:00,7.372,7.403,7.239,7.358,1750000.0
2005-06-01 09:30:00,7.267,7.37,7.206,7.37,1500000.0
2005-06-01 09:35:00,7.266,7.429,7.246,7.387,2200000.0
2005-06-01 09:40:00,7.28,7.404,7.212,7.302,2050000.0
2005-06-01 09:45:00,7.339,7.395,7.21,7.29,1950000.0
2005-06-01 09:50:00,7.285,7.383,7.208,7.346,2000000.0
2005-06-01 09:55:00,7.341,7.387,7.215,7.353,2150000.0
2005-06-01 10:00:00,7.345,7.407,7.241,7.281,1800000.0
2005-06-01 10:05:00,7.209,7.37,7.192,7.35,2050000.0
2005-06-01 10:10:00,7.364,7.418,7.224,7.244,1900000.0
2005-06-01 10:15:00,7.364,7.398,7.235,7.315,2000000.0
2005-06-01 10:20:00,7.279,7.396,7.209,7.357,2700000.0
2005-06-01 10:25:00,7.236,7.401,7.204,7.337,2750000.0
2005-06-01 10:30:00,7.284,7.361,7.184,7.285,2350000.0
2005-06-01 10:35:00,7.228,7.384,7.218,7.231,2350000.0
2005-06-01 10:40:00,7.325,7.38,7.192,7.254,2050000.0
2005-06-01 10:45:00,7.346,7.393,7.206,7.252,1800000.0
2005-06-01 10:50:00,7.337,7.393,7.186,7.336,2650000.0
2005-06-01 10:55:00,7.326,7.4,7.219,7.219,2000000.0
2005-06-01 11:00:00,7.288,7.399,7.237,7.368,1650000.0
2005-06-01 11:05:00,7.223,7.401,7.198,7.342,2200000.0
2005-06-01 11:10:00,7.234,7.376,7.22,7.351,2200000.0
2005-06-01 11:15:00,7.251,7.379,7.182,7.351,1800000.0
2005-06-01 11:20:00,7.343,7.387,7.196,7.324,2300000.0
2005-06-01 11:25:00,7.251,7.38,7.208,7.309,1800000.0
2005-06-01 11:30:00,7.355,7.37,7.231,7.318,1900000.0
2005-06-01 11:35:00,7.322,7.356,7.207,7.251,1750000.0
2005-06-01 11:40:00,7.278,7.412,7.226,7.344,1900000.0
2005-06-01 11:45:00,7.264,7.379,7.2,7.306,2200000.0
2005-06-01 11:50:00,7.324,7.402,7.244,7.34,1750000.0
2005-06-01 11:55:00,7.322,7.391,7.24,7.296,1500000.0
2005-06-01 12:00:00,7.325,7.374,7.23,7.235,1650000.0
2005-06-01 12:05:00,7.316,7.364,7.186,7.364,1600000.0
2005-06-01 12:10:00,7.336,7.388,7.216,7.266,2000000.0
2005-06-01 12:15:00,7.272,7.359,7.205,7.234,2100000.0
2005-06-01 12:20:00,7.293,7.376,7.227,7.313,2000000.0
2005-06-01 12:25:00,7.35,7.368,7.192,7.228,2450000.0
2005-06-01 12:30:00,7.221,7.377,7.172,7.218,1800000.0
2005-06-01 12:35:00,7.353,7.387,7.193,7.318,2100000.0
2005-06-01 12:40:00,7.28,7.371,7.191,7.226,2400000.0
2005-06-01 12:45:00,7.273,7.38,7.2,7.245,2250000.0
2005-06-01 12:50:00,7.27,7.396,7.215,7.288,2350000.0
2005-06-01 12:55:00,7.282,7.363,7.211,7.327,2150000.0
2005-06-01 13:00:00,7.313,7.348,7.192,7.248,2200000.0
2005-06-01 13:05:00,7.227,7.396,7.199,7.281,2200000.0
2005-06-01 13:10:00,7.326,7.396,7.22,7.348,1850000.0
2005-06-01 13:15:00,7.337,7.404,7.265,7.28,1600000.0
2005-06-01 13:20:00,7.254,7.42,7.226,7.297,2050000.0
2005-06-01 13:25:00,7.372,7.418,7.25,7.367,2150000.0
2005-06-01 13:30:00,7.426,7.432,7.252,7.304,1600000.0
2005-06-01 13:35:00,7.376,7.443,7.287,7.384,2100000.0
2005-06-01 13:40:00,7.378,7.421,7.29,7.329,1550000.0
2005-06-01 13:45:00,7.283,7.424,7.255,7.391,2100000.0
2005-06-01 13:50:00,7.307,7.422,7.298,7.414,1200000.0
2005-06-01 13:55:00,7.375,7.417,7.26,7.342,1900000.0
2005-06-01 14:00:00,7.369,7.415,7.26,7.411,1800000.0
2005-06-01 14:05:00,7.338,7.441,7.249,7.313,2050000.0
2005-06-01 14:10:00,7.286,7.398,7.251,7.315,1700000.0
2005-06-01 14:15:00,7.301,7.452,7.218,7.365,2300000.0
2005-06-01 14:20:00,7.284,7.401,7.243,7.401,2050000.0
2005-06-01 14:25:00,7.326,7.421,7.254,7.373,1850000.0
2005-06-01 14:30:00,7.332,7.409,7.258,7.286,2400000.0
2005-06-01 14:35:00,7.381,7.408,7.255,7.286,2200000.0
2005-06-01 14:40:00,7.346,7.431,7.245,7.377,2300000.0
2005-06-01 14:45:00,7.366,7.456,7.287,7.306,2000000.0
2005-06-01 14:50:00,7.341,7.501,7.301,7.375,2150000.0
2005-06-01 14:55:00,7.419,7.51,7.343,7.489,2400000.0
2005-06-01 15:00:00,7.342,7.52,7.342,7.412,2400000.0
2005-06-01 15:05:00,7.384,7.53,7.328,7.396,2250000.0
2005-06-01 15:10:00,7.409,7.507,7.354,7.451,2200000.0
2005-06-01 15:15:00,7.349,7.488,7.337,7.452,2050000.0
2005-06-01 15:20:00,7.412,7.478,7.359,7.449,2050000.0
2005-06-01 15:25:00,7.459,7.479,7.335,7.335,2150000.0
2005-06-01 15:30:00,7.425,7.481,7.313,7.323,2200000.0
2005-06-01 15:35:00,7.384,7.499,7.331,7.483,2250000.0
2005-06-01 15:40:00,7.359,7.489,7.336,7.476,2000000.0
2005-06-01 15:45:00,7.48,7.527,7.35,7.478,2100000.0
2005-06-01 15:50:00,7.377,7.494,7.339,7.492,2200000.0
2005-06-01 15:55:00,7.354,7.518,7.338,7.43,2350000.0
2005-06-01 16:00:00,7.472,7.509,7.341,7.445,2450000.0
2005-06-01 16:05:00,7.475,7.504,7.346,7.479,2100000.0
2005-06-01 16:10:00,7.456,7.525,7.339,7.407,2300000.0
2005-06-01 16:15:00,7.479,7.514,7.346,7.514,1800000.0
2005-06-01 16:20:00,7.501,7.542,7.346,7.499,2450000.0
2005-06-01 16:25:00,7.489,7.533,7.37,7.464,1950000.0
2005-06-01 16:30:00,7.426,7.552,7.383,7.526,2000000.0
2005-06-01 16:35:00,7.43,7.553,7.357,7.508,2450000.0
2005-06-01 16:40:00,7.429,7.533,7.383,7.383,1900000.0
2005-06-01 16:45:00,7.377,7.579,7.377,7.406,2300000.0
2005-06-01 16:50:00,7.47,7.556,7.337,7.431,1950000.0
2005-06-01 16:55:00,7.509,7.551,7.406,7.438,2200000.0
2005-06-01 17:00:00,7.528,7.547,7.384,7.463,2100000.0
2005-06-01 17:05:00,7.533,7.562,7.363,7.439,2050000.0
2005-06-01 17:10:00,7.489,7.538,7.375,7.486,2150000.0
2005-06-01 17:15:00,7.397,7.561,7.392,7.504,2000000.0
2005-06-01 17:20:00,7.468,7.538,7.368,7.42,2000000.0
2005-06-01 17:25:00,7.501,7.541,7.357,7.521,2300000.0
2005-06-01 17:30:00,7.377,7.574,7.377,7.522,2300000.0
2005-06-01 17:35:00,7.467,7.536,7.351,7.42,2250000.0
2005-06-01 17:40:00,7.425,7.561,7.388,7.496,2350000.0
2005-06-01 17:45:00,7.455,7.567,7.362,7.514,1700000.0
2005-06-01 17:50:00,7.509,7.547,7.396,7.519,2300000.0
2005-06-01 17:55:00,7.412,7.536,7.385,7.536,1950000.0
2005-06-01 18:00:00,7.426,7.566,7.405,7.468,2050000.0
2005-06-01 18:05:00,7.458,7.567,7.385,7.506,2100000.0
2005-06-01 18:10:00,7.512,7.561,7.413,7.505,1750000.0
2005-06-01 18:15:00,7.512,7.528,7.386,7.479,2050000.0
2005-06-01 18:20:00,7.398,7.52,7.366,7.489,2150000.0
2005-06-01 18:25:00,7.407,7.491,7.311,7.451,2300000.0
2005-06-01 18:30:00,7.422,7.461,7.298,7.45,1950000.0
2005-06-01 18:35:00,7.354,7.43,7.279,7.422,2250000.0
2005-06-01 18:40:00,7.427,7.465,7.291,7.384,2300000.0
2005-06-01 18:45:00,7.329,7.473,7.328,7.472,1850000.0
2005-06-01 18:50:00,7.421,7.476,7.31,7.342,2000000.0
2005-06-01 18:55:00,7.367,7.474,7.321,7.417,1700000.0
2005-06-01 19:00:00,7.39,7.491,7.328,7.442,1950000.0
2005-06-01 19:05:00,7.447,7.504,7.358,7.435,2050000.0
2005-06-01 19:10:00,7.384,7.488,7.344,7.467,1850000.0
2005-06-01 19:15:00,7.414,7.516,7.349,7.489,1950000.0
2005-06-01 19:20:00,7.409,7.465,7.32,7.449,2050000.0
2005-06-01 19:25:00,7.405,7.485,7.319,7.383,1950000.0
2005-06-01 19:30:00,7.484,7.499,7.336,7.473,2300000.0
2005-06-01 19:35:00,7.396,7.462,7.328,7.344,900000.0
2005-06-01 19:40:00,7.446,7.488,7.366,7.44,900000.0
2005-06-01 19:45:00,7.457,7.457,7.373,7.405,200000.0
2005-06-01 19:55:00,7.379,7.551,7.356,7.487,900000.0
2005-06-01 20:00:00,7.473,7.479,7.388,7.435,350000.0
2005-06-01 20:10:00,7.455,7.455,7.371,7.404,200000.0
2005-06-01 20:20:00,7.443,7.443,7.342,7.383,200000.0
2005-06-01 20:25:00,7.455,7.455,7.363,7.399,200000.0
2005-06-01 20:30:00,7.443,7.443,7.343,7.383,200000.0
2005-06-01 20:35:00,7.456,7.456,7.372,7.405,200000.0
2005-06-01 20:45:00,7.443,7.488,7.359,7.486,450000.0
2005-06-01 21:05:00,7.445,7.445,7.334,7.37,200000.0
2005-06-01 21:10:00,7.394,7.421,7.312,7.421,500000.0
2005-06-01 21:15:00,7.374,7.454,7.374,7.429,450000.0
2005-06-01 21:20:00,7.409,7.444,7.313,7.444,1150000.0
2005-06-01 21:25:00,7.42,7.507,7.324,7.346,1200000.0
2005-06-01 21:30:00,7.415,7.415,7.331,7.364,200000.0
2005-06-01 21:35:00,7.397,7.397,7.295,7.317,250000.0
2005-06-01 21:40:00,7.401,7.409,7.303,7.388,600000.0
2005-06-01 21:50:00,7.415,7.415,7.323,7.359,200000.0
2005-06-01 21:55:00,7.411,7.418,7.301,7.335,750000.0
2005-06-01 22:00:00,7.304,7.406,7.304,7.393,400000.0
2005-06-01 22:05:00,7.381,7.515,7.288,7.344,1550000.0
2005-06-01 22:10:00,7.394,7.394,7.294,7.334,200000.0
2005-06-01 22:20:00,7.303,7.402,7.303,7.387,350000.0
2005-06-01 22:25:00,7.362,7.411,7.326,7.326,600000.0
2005-06-01 22:30:00,7.357,7.424,7.331,7.343,400000.0
2005-06-01 22:35:00,7.404,7.404,7.304,7.343,200000.0
2005-06-01 22:40:00,7.328,7.456,7.303,7.343,700000.0
2005-06-01 22:55:00,7.401,7.446,7.302,7.414,550000.0
2005-06-01 23:00:00,7.332,7.452,7.312,7.388,900000.0
2005-06-01 23:25:00,7.395,7.429,7.317,7.387,350000.0
2005-06-01 23:30:00,7.342,7.443,7.34,7.403,600000.0
2005-06-01 23:40:00,7.393,7.393,7.292,7.333,200000.0
2005-06-01 23:45:00,7.411,7.438,7.322,7.394,650000.0
2005-06-01 23:55:00,7.394,7.394,7.31,7.344,200000.0
2005-06-02 00:00:00,7.44,7.61,7.42,7.49,250000.0
2005-06-02 00:10:00,7.373,7.391,7.316,7.388,250000.0
2005-06-02 00:15:00,7.372,7.372,7.272,7.313,200000.0
2005-06-02 00:20:00,7.384,7.437,7.292,7.402,900000.0
2005-06-02 00:30:00,7.376,7.376,7.275,7.315,200000.0
2005-06-02 00:35:00,7.363,7.363,7.264,7.303,200000.0
2005-06-02 00:40:00,7.377,7.377,7.292,7.325,200000.0
2005-06-02 00:45:00,7.366,7.366,7.266,7.305,200000.0
2005-06-02 00:50:00,7.315,7.367,7.269,7.311,350000.0
2005-06-02 00:55:00,7.386,7.386,7.302,7.334,200000.0
2005-06-02 01:00:00,7.381,7.426,7.299,7.337,450000.0
2005-06-02 01:05:00,7.403,7.403,7.295,7.334,400000.0
2005-06-02 01:10:00,7.406,7.406,7.322,7.355,200000.0
2005-06-02 01:15:00,7.414,7.477,7.321,7.413,1200000.0
2005-06-02 01:20:00,7.377,7.439,7.297,7.297,1150000.0
2005-06-02 01:25:00,7.308,7.458,7.308,7.458,850000.0
2005-06-02 01:30:00,7.358,7.458,7.308,7.308,500000.0
2005-06-02 01:35:00,7.353,7.428,7.344,7.416,550000.0
2005-06-02 01:45:00,7.409,7.436,7.307,7.415,1150000.0
2005-06-02 01:50:00,7.389,7.389,7.268,7.3,200000.0
2005-06-02 01:55:00,7.322,7.451,7.322,7.451,600000.0
2005-06-02 02:00:00,7.361,7.436,7.301,7.364,1250000.0
2005-06-02 02:05:00,7.312,7.459,7.302,7.38,1300000.0
2005-06-02 02:10:00,7.44,7.451,7.29,7.406,2350000.0
2005-06-02 02:15:00,7.365,7.473,7.329,7.339,1500000.0
2005-06-02 02:20:00,7.41,7.454,7.325,7.385,1700000.0
2005-06-02 02:25:00,7.336,7.459,7.336,7.39,400000.0
2005-06-02 02:30:00,7.332,7.441,7.288,7.383,950000.0
2005-06-02 02:35:00,7.403,7.449,7.297,7.332,1250000.0
2005-06-02 02:40:00,7.357,7.453,7.298,7.35,2050000.0
2005-06-02 02:45:00,7.349,7.433,7.254,7.349,2100000.0
2005-06-02 02:50:00,7.394,7.44,7.278,7.419,1700000.0
2005-06-02 02:55:00,7.337,7.439,7.311,7.344,1300000.0
2005-06-02 03:00:00,7.33,7.453,7.292,7.393,1700000.0
2005-06-02 03:05:00,7.381,7.422,7.27,7.386,1550000.0
2005-06-02 03:10:00,7.402,7.425,7.304,7.357,1300000.0
2005-06-02 03:15:00,7.401,7.44,7.317,7.44,550000.0
2005-06-02 03:20:00,7.326,7.418,7.274,7.369,1250000.0
2005-06-02 03:25:00,7.34,7.464,7.281,7.318,1400000.0
2005-06-02 03:30:00,7.303,7.401,7.288,7.346,600000.0
2005-06-02 03:35:00,7.422,7.422,7.287,7.369,950000.0
2005-06-02 03:40:00,7.375,7.415,7.221,7.415,1100000.0
2005-06-02 03:45:00,7.383,7.482,7.242,7.316,1350000.0
2005-06-02 03:50:00,7.433,7.433,7.264,7.284,2550000.0
2005-06-02 03:55:00,7.428,7.428,7.28,7.324,1750000.0
2005-06-02 04:00:00,7.408,7.424,7.292,7.38,1400000.0
2005-06-02 04:05:00,7.312,7.445,7.278,7.402,1800000.0
2005-06-02 04:10:00,7.38,7.455,7.303,7.339,900000.0
2005-06-02 04:15:00,7.319,7.464,7.311,7.311,500000.0
2005-06-02 04:20:00,7.331,7.49,7.307,7.34,900000.0
2005-06-02 04:25:00,7.328,7.436,7.294,7.429,1700000.0
2005-06-02 04:30:00,7.325,7.432,7.284,7.398,1050000.0
2005-06-02 04:35:00,7.317,7.458,7.28,7.412,1150000.0
2005-06-02 04:40:00,7.351,7.449,7.308,7.367,1650000.0
2005-06-02 04:45:00,7.421,7.446,7.318,7.415,1400000.0
2005-06-02 04:50:00,7.401,7.401,7.313,7.358,350000.0
2005-06-02 04:55:00,7.393,7.393,7.325,7.342,300000.0
2005-06-02 05:00:00,7.359,7.435,7.299,7.389,1500000.0
2005-06-02 05:05:00,7.398,7.446,7.255,7.404,1550000.0
2005-06-02 05:10:00,7.364,7.463,7.255,7.411,1500000.0
2005-06-02 05:15:00,7.322,7.431,7.294,7.37,1050000.0
2005-06-02 05:20:00,7.371,7.417,7.294,7.342,750000.0
2005-06-02 05:25:00,7.335,7.441,7.301,7.404,1350000.0
2005-06-02 05:30:00,7.401,7.439,7.279,7.39,1500000.0
2005-06-02 05:35:00,7.414,7.451,7.279,7.402,2100000.0
2005-06-02 05:40:00,7.351,7.446,7.291,7.291,2600000.0
2005-06-02 05:45:00,7.385,7.385,7.292,7.317,550000.0
2005-06-02 05:50:00,7.304,7.402,7.284,7.342,1450000.0
2005-06-02 05:55:00,7.401,7.428,7.278,7.298,1900000.0
2005-06-02 06:00:00,7.371,7.425,7.299,7.337,400000.0
2005-06-02 06:05:00,7.359,7.461,7.276,7.394,1350000.0
2005-06-02 06:10:00,7.408,7.434,7.314,7.341,950000.0
2005-06-02 06:15:00,7.383,7.434,7.268,7.334,1350000.0
2005-06-02 06:20:00,7.346,7.409,7.292,7.311,1100000.0
2005-06-02 06:25:00,7.38,7.423,7.276,7.423,1850000.0
2005-06-02 06:30:00,7.395,7.499,7.248,7.403,1450000.0
2005-06-02 06:35:00,7.358,7.425,7.279,7.395,2050000.0
2005-06-02 06:40:00,7.414,7.414,7.245,7.269,1650000.0
2005-06-02 06:45:00,7.409,7.43,7.292,7.298,1200000.0
2005-06-02 06:50:00,7.358,7.449,7.246,7.393,2550000.0
2005-06-02 06:55:00,7.364,7.434,7.268,7.365,1800000.0
2005-06-02 07:00:00,7.292,7.422,7.276,7.315,500000.0
2005-06-02 07:05:00,7.335,7.426,7.287,7.417,2500000.0
2005-06-02 07:10:00,7.306,7.409,7.292,7.384,1750000.0
2005-06-02 07:15:00,7.354,7.44,7.305,7.314,900000.0
2005-06-02 07:20:00,7.315,7.456,7.288,7.345,1500000.0
2005-06-02 07:25:00,7.322,7.477,7.298,7.387,1750000.0
2005-06-02 07:30:00,7.329,7.43,7.299,7.396,1800000.0
2005-06-02 07:35:00,7.369,7.445,7.29,7.415,1100000.0
2005-06-02 07:40:00,7.377,7.465,7.308,7.424,1050000.0
2005-06-02 07:45:00,7.356,7.428,7.306,7.326,1450000.0
2005-06-02 07:50:00,7.35,7.473,7.319,7.368,1350000.0
2005-06-02 07:55:00,7.359,7.487,7.306,7.306,1350000.0
2005-06-02 08:00:00,7.414,7.459,7.292,7.327,1950000.0
2005-06-02 08:05:00,7.368,7.471,7.316,7.352,2600000.0
2005-06-02 08:10:00,7.447,7.459,7.291,7.415,1350000.0
2005-06-02 08:15:00,7.312,7.46,7.312,7.372,1950000.0
2005-06-02 08:20:00,7.442,7.484,7.291,7.441,1750000.0
2005-06-02 08:25:00,7.311,7.465,7.31,7.42,2250000.0
2005-06-02 08:30:00,7.417,7.481,7.35,7.434,1600000.0
2005-06-02 08:35:00,7.346,7.469,7.321,7.323,1900000.0
2005-06-02 08:40:00,7.363,7.469,7.338,7.434,1750000.0
2005-06-02 08:45:00,7.436,7.485,7.325,7.433,1350000.0
2005-06-02 08:50:00,7.324,7.464,7.324,7.388,1500000.0
2005-06-02 08:55:00,7.473,7.507,7.321,7.414,2250000.0
2005-06-02 09:00:00,7.412,7.492,7.314,7.467,2400000.0
2005-06-02 09:05:00,7.392,7.522,7.314,7.409,2050000.0
2005-06-02 09:10:00,7.464,7.471,7.311,7.369,2400000.0
2005-06-02 09:15:00,7.382,7.518,7.331,7.46,2100000.0
2005-06-02 09:20:00,7.413,7.506,7.321,7.418,2200000.0
2005-06-02 09:25:00,7.478,7.497,7.331,7.447,1800000.0
2005-06-02 09:30:00,7.374,7.527,7.333,7.378,2100000.0
2005-06-02 09:35:00,7.357,7.548,7.333,7.485,1800000.0
2005-06-02 09:40:00,7.374,7.519,7.35,7.396,1650000.0
2005-06-02 09:45:00,7.364,7.513,7.329,7.381,2000000.0
2005-06-02 09:50:00,7.388,7.491,7.341,7.456,1650000.0
2005-06-02 09:55:00,7.442,7.515,7.329,7.505,1750000.0
2005-06-02 10:00:00,7.449,7.481,7.303,7.402,2200000.0
2005-06-02 10:05:00,7.333,7.492,7.305,7.46,2150000.0
2005-06-02 10:10:00,7.468,7.495,7.309,7.466,1450000.0
2005-06-02 10:15:00,7.487,7.505,7.34,7.406,2000000.0
2005-06-02 10:20:00,7.37,7.49,7.335,7.49,2700000.0
2005-06-02 10:25:00,7.383,7.49,7.333,7.409,1850000.0
2005-06-02 10:30:00,7.408,7.474,7.326,7.444,2350000.0
2005-06-02 10:35:00,7.384,7.493,7.321,7.424,1700000.0
2005-06-02 10:40:00,7.447,7.509,7.35,7.451,2950000.0
2005-06-02 10:45:00,7.421,7.489,7.322,7.466,1550000.0
2005-06-02 10:50:00,7.418,7.489,7.316,7.335,2650000.0
2005-06-02 10:55:00,7.436,7.49,7.306,7.32,2450000.0
2005-06-02 11:00:00,7.38,7.481,7.341,7.465,2200000.0
2005-06-02 11:05:00,7.317,7.497,7.317,7.454,1750000.0
2005-06-02 11:10:00,7.342,7.502,7.322,7.463,1650000.0
2005-06-02 11:15:00,7.373,7.508,7.311,7.471,2150000.0
2005-06-02 11:20:00,7.437,7.5,7.303,7.428,1900000.0
2005-06-02 11:25:00,7.365,7.476,7.327,7.429,1300000.0
2005-06-02 11:30:00,7.468,7.496,7.335,7.436,1550000.0
2005-06-02 11:35:00,7.433,7.485,7.313,7.367,1750000.0
2005-06-02 11:40:00,7.385,7.483,7.316,7.426,1550000.0
2005-06-02 11:45:00,7.372,7.514,7.32,7.443,2200000.0
2005-06-02 11:50:00,7.429,7.513,7.345,7.453,1800000.0
2005-06-02 11:55:00,7.413,7.52,7.341,7.394,1950000.0
2005-06-02 12:00:00,7.435,7.509,7.341,7.383,2150000.0
2005-06-02 12:05:00,7.458,7.495,7.316,7.402,1950000.0
2005-06-02 12:10:00,7.441,7.488,7.352,7.377,1300000.0
2005-06-02 12:15:00,7.383,7.471,7.301,7.325,1650000.0
2005-06-02 12:20:00,7.362,7.488,7.285,7.452,2000000.0
2005-06-02 12:25:00,7.449,7.475,7.319,7.335,2000000.0
2005-06-02 12:30:00,7.351,7.474,7.325,7.331,2250000.0
2005-06-02 12:35:00,7.457,7.51,7.335,7.43,2100000.0
2005-06-02 12:40:00,7.406,7.493,7.312,7.335,2400000.0
2005-06-02 12:45:00,7.372,7.495,7.301,7.38,1750000.0
2005-06-02 12:50:00,7.416,7.494,7.345,7.403,2350000.0
2005-06-02 12:55:00,7.405,7.489,7.328,7.441,2150000.0
2005-06-02 13:00:00,7.423,7.472,7.292,7.34,2200000.0
2005-06-02 13:05:00,7.46,7.46,7.308,7.321,1350000.0
2005-06-02 13:10:00,7.376,7.476,7.299,7.433,1850000.0
2005-06-02 13:15:00,7.383,7.474,7.285,7.433,1600000.0
2005-06-02 13:20:00,7.333,7.505,7.296,7.41,2050000.0
2005-06-02 13:25:00,7.456,7.484,7.341,7.442,2150000.0
2005-06-02 13:30:00,7.459,7.491,7.293,7.345,1750000.0
2005-06-02 13:35:00,7.411,7.494,7.353,7.47,1200000.0
2005-06-02 13:40:00,7.423,7.513,7.334,7.399,1950000.0
2005-06-02 13:45:00,7.382,7.499,7.296,7.44,1950000.0
2005-06-02 13:50:00,7.37,7.479,7.324,7.466,1650000.0
2005-06-02 13:55:00,7.437,7.479,7.334,7.473,1500000.0
2005-06-02 14:00:00,7.44,7.476,7.35,7.471,1450000.0
2005-06-02 14:05:00,7.469,7.493,7.319,7.37,1300000.0
2005-06-02 14:10:00,7.373,7.494,7.33,7.402,2050000.0
2005-06-02 14:15:00,7.338,7.492,7.338,7.485,2300000.0
2005-06-02 14:20:00,7.373,7.492,7.346,7.476,2050000.0
2005-06-02 14:25:00,7.423,7.52,7.371,7.468,1850000.0
2005-06-02 14:30:00,7.437,7.58,7.387,7.425,2200000.0
2005-06-02 14:35:00,7.503,7.59,7.409,7.439,2200000.0
2005-06-02 14:40:00,7.484,7.558,7.41,7.506,2300000.0
2005-06-02 14:45:00,7.519,7.565,7.41,7.417,2000000.0
2005-06-02 14:50:00,7.465,7.58,7.414,7.466,2150000.0
2005-06-02 14:55:00,7.487,7.567,7.386,7.536,2400000.0
2005-06-02 15:00:00,7.442,7.569,7.403,7.445,2400000.0
2005-06-02 15:05:00,7.43,7.592,7.43,7.453,2250000.0
2005-06-02 15:10:00,7.476,7.559,7.389,7.501,2400000.0
2005-06-02 15:15:00,7.43,7.562,7.417,7.509,2050000.0
2005-06-02 15:20:00,7.47,7.548,7.42,7.527,2000000.0
2005-06-02 15:25:00,7.532,7.586,7.428,7.51,2150000.0
2005-06-02 15:30:00,7.507,7.598,7.418,7.418,2200000.0
2005-06-02 15:35:00,7.476,7.576,7.403,7.42,2150000.0
2005-06-02 15:40:00,7.427,7.555,7.376,7.501,2000000.0
2005-06-02 15:45:00,7.498,7.532,7.376,7.523,2100000.0
2005-06-02 15:50:00,7.41,7.551,7.363,7.543,2200000.0
2005-06-02 15:55:00,7.423,7.554,7.396,7.466,2350000.0
2005-06-02 16:00:00,7.509,7.561,7.381,7.508,2450000.0
2005-06-02 16:05:00,7.44,7.55,7.382,7.524,2000000.0
2005-06-02 16:10:00,7.521,7.582,7.403,7.464,2300000.0
2005-06-02 16:15:00,7.545,7.565,7.415,7.524,2150000.0
2005-06-02 16:20:00,7.526,7.563,7.38,7.545,2450000.0
2005-06-02 16:25:00,7.504,7.55,7.399,7.436,1900000.0
2005-06-02 16:30:00,7.465,7.577,7.43,7.548,1950000.0
2005-06-02 16:35:00,7.457,7.561,7.407,7.556,2450000.0
2005-06-02 16:40:00,7.552,7.571,7.423,7.423,2000000.0
2005-06-02 16:45:00,7.439,7.612,7.432,7.449,2300000.0
2005-06-02 16:50:00,7.487,7.614,7.453,7.472,2150000.0
2005-06-02 16:55:00,7.552,7.597,7.421,7.48,2300000.0
2005-06-02 17:00:00,7.556,7.587,7.44,7.504,2100000.0
2005-06-02 17:05:00,7.6,7.615,7.439,7.488,1650000.0
2005-06-02 17:10:00,7.543,7.612,7.466,7.578,1700000.0
2005-06-02 17:15:00,7.481,7.63,7.416,7.559,2150000.0
2005-06-02 17:20:00,7.499,7.565,7.406,7.431,1900000.0
2005-06-02 17:25:00,7.513,7.551,7.379,7.531,2300000.0
2005-06-02 17:30:00,7.385,7.572,7.371,7.534,2300000.0
2005-06-02 17:35:00,7.449,7.531,7.38,7.446,1900000.0
2005-06-02 17:40:00,7.401,7.515,7.371,7.469,2250000.0
2005-06-02 17:45:00,7.418,7.55,7.386,7.462,2150000.0
2005-06-02 17:50:00,7.479,7.517,7.338,7.499,2300000.0
2005-06-02 17:55:00,7.395,7.498,7.359,7.482,1950000.0
2005-06-02 18:00:00,7.403,7.522,7.351,7.42,2050000.0
2005-06-02 18:05:00,7.408,7.507,7.333,7.494,1400000.0
2005-06-02 18:10:00,7.485,7.533,7.333,7.498,1750000.0
2005-06-02 18:15:00,7.399,7.538,7.349,7.453,1950000.0
2005-06-02 18:20:00,7.397,7.514,7.36,7.497,2150000.0
2005-06-02 18:25:00,7.433,7.515,7.356,7.502,2150000.0
2005-06-02 18:30:00,7.474,7.529,7.388,7.529,1750000.0
2005-06-02 18:35:00,7.463,7.562,7.393,7.504,2250000.0
2005-06-02 18:40:00,7.477,7.536,7.367,7.425,2400000.0
2005-06-02 18:45:00,7.407,7.538,7.388,7.514,1850000.0
2005-06-02 18:50:00,7.485,7.553,7.399,7.493,1800000.0
2005-06-02 18:55:00,7.479,7.53,7.377,7.492,3250000.0
2005-06-02 19:00:00,7.444,7.549,7.39,7.47,3400000.0
2005-06-02 19:05:00,7.508,7.578,7.313,7.439,3400000.0
2005-06-02 19:10:00,7.424,7.524,7.33,7.448,3050000.0
2005-06-02 19:15:00,7.405,7.507,7.334,7.486,3200000.0
2005-06-02 19:20:00,7.382,7.514,7.356,7.463,2850000.0
2005-06-02 19:25:00,7.472,7.488,7.323,7.411,2150000.0
2005-06-02 19:30:00,7.468,7.501,7.338,7.377,2350000.0
2005-06-02 19:35:00,7.458,7.458,7.36,7.439,700000.0
2005-06-02 19:40:00,7.368,7.451,7.344,7.379,400000.0
2005-06-02 19:45:00,7.455,7.495,7.365,7.365,700000.0
2005-06-02 19:50:00,7.446,7.446,7.361,7.395,200000.0
2005-06-02 19:55:00,7.402,7.405,7.317,7.317,250000.0
2005-06-02 20:00:00,7.326,7.489,7.324,7.389,1100000.0
2005-06-02 20:05:00,7.436,7.45,7.315,7.444,900000.0
2005-06-02 20:10:00,7.445,7.445,7.338,7.35,650000.0
2005-06-02 20:15:00,7.423,7.448,7.35,7.384,500000.0
2005-06-02 20:20:00,7.421,7.458,7.309,7.395,1000000.0
2005-06-02 20:25:00,7.452,7.458,7.32,7.441,1350000.0
2005-06-02 20:30:00,7.452,7.452,7.4,7.429,150000.0
2005-06-02 20:35:00,7.43,7.43,7.323,7.417,1100000.0
2005-06-02 20:40:00,7.362,7.499,7.34,7.462,700000.0
2005-06-02 20:50:00,7.387,7.469,7.28,7.395,850000.0
2005-06-02 21:00:00,7.435,7.435,7.335,7.374,200000.0
2005-06-02 21:05:00,7.409,7.44,7.361,7.393,400000.0
2005-06-02 21:10:00,7.433,7.433,7.334,7.373,200000.0
2005-06-02 21:15:00,7.418,7.48,7.285,7.356,1150000.0
2005-06-02 21:20:00,7.4,7.4,7.371,7.374,250000.0
2005-06-02 21:25:00,7.35,7.448,7.35,7.425,350000.0
2005-06-02 21:35:00,7.427,7.427,7.326,7.365,200000.0
2005-06-02 21:40:00,7.437,7.437,7.34,7.376,400000.0
2005-06-02 21:45:00,7.337,7.422,7.333,7.382,250000.0
2005-06-02 21:55:00,7.415,7.415,7.323,7.359,200000.0
2005-06-02 22:05:00,7.353,7.499,7.313,7.376,700000.0
2005-06-02 22:10:00,7.437,7.437,7.324,7.364,400000.0
2005-06-02 22:15:00,7.437,7.437,7.353,7.385,200000.0
2005-06-02 22:20:00,7.446,7.456,7.362,7.435,450000.0
2005-06-02 22:30:00,7.397,7.443,7.324,7.342,950000.0
2005-06-02 22:40:00,7.342,7.469,7.325,7.383,350000.0
2005-06-02 22:45:00,7.442,7.476,7.346,7.457,1100000.0
2005-06-02 22:50:00,7.429,7.462,7.337,7.431,500000.0
2005-06-02 22:55:00,7.409,7.413,7.336,7.367,300000.0
2005-06-02 23:00:00,7.331,7.453,7.315,7.403,750000.0
2005-06-02 23:05:00,7.339,7.46,7.337,7.46,650000.0
2005-06-02 23:15:00,7.435,7.435,7.343,7.379,200000.0
2005-06-02 23:25:00,7.389,7.469,7.34,7.34,850000.0
2005-06-02 23:30:00,7.38,7.427,7.332,7.391,300000.0
2005-06-02 23:35:00,7.414,7.414,7.331,7.363,200000.0
2005-06-02 23:40:00,7.372,7.431,7.359,7.359,300000.0
2005-06-02 23:45:00,7.404,7.404,7.37,7.37,200000.0
2005-06-02 23:50:00,7.424,7.424,7.341,7.373,200000.0
2005-06-03 00:00:00,7.5,7.6,7.44,7.45,200000.0
2005-06-03 00:05:00,7.414,7.479,7.314,7.47,650000.0
2005-06-03 00:10:00,7.362,7.455,7.349,7.352,300000.0
2005-06-03 00:15:00,7.391,7.474,7.343,7.459,300000.0
2005-06-03 00:25:00,7.465,7.465,7.393,7.393,300000.0
2005-06-03 00:30:00,7.388,7.441,7.321,7.376,550000.0
2005-06-03 00:35:00,7.403,7.403,7.303,7.343,200000.0
2005-06-03 00:40:00,7.415,7.469,7.361,7.369,400000.0
2005-06-03 00:45:00,7.407,7.407,7.306,7.345,200000.0
2005-06-03 00:50:00,7.414,7.414,7.331,7.363,200000.0
2005-06-03 00:55:00,7.424,7.424,7.299,7.378,650000.0
2005-06-03 01:10:00,7.414,7.414,7.323,7.359,450000.0
2005-06-03 01:15:00,7.442,7.493,7.298,7.315,950000.0
2005-06-03 01:25:00,7.391,7.445,7.281,7.411,1150000.0
2005-06-03 01:30:00,7.331,7.408,7.331,7.408,100000.0
2005-06-03 01:35:00,7.387,7.455,7.34,7.42,550000.0
2005-06-03 01:40:00,7.398,7.438,7.292,7.327,350000.0
2005-06-03 01:45:00,7.405,7.405,7.305,7.344,200000.0
2005-06-03 01:50:00,7.416,7.416,7.337,7.371,200000.0
2005-06-03 01:55:00,7.433,7.446,7.349,7.395,400000.0
2005-06-03 02:00:00,7.432,7.468,7.3,7.394,1900000.0
2005-06-03 02:05:00,7.458,7.48,7.314,7.398,2100000.0
2005-06-03 02:10:00,7.372,7.456,7.307,7.415,1900000.0
2005-06-03 02:15:00,7.396,7.415,7.322,7.415,150000.0
2005-06-03 02:20:00,7.392,7.446,7.279,7.443,900000.0
2005-06-03 02:25:00,7.395,7.479,7.321,7.462,1600000.0
2005-06-03 02:30:00,7.332,7.451,7.291,7.404,1000000.0
2005-06-03 02:35:00,7.336,7.453,7.3,7.338,1950000.0
2005-06-03 02:40:00,7.419,7.448,7.314,7.328,1850000.0
2005-06-03 02:45:00,7.41,7.455,7.277,7.4,1700000.0
2005-06-03 02:50:00,7.419,7.457,7.319,7.423,1850000.0
2005-06-03 02:55:00,7.408,7.427,7.297,7.427,750000.0
2005-06-03 03:00:00,7.322,7.485,7.304,7.33,1750000.0
2005-06-03 03:05:00,7.4,7.483,7.32,7.417,2000000.0
2005-06-03 03:10:00,7.364,7.462,7.328,7.362,1550000.0
2005-06-03 03:15:00,7.396,7.472,7.329,7.441,2250000.0
2005-06-03 03:20:00,7.359,7.469,7.321,7.419,1700000.0
2005-06-03 03:25:00,7.334,7.477,7.312,7.403,1850000.0
2005-06-03 03:30:00,7.396,7.46,7.319,7.414,1800000.0
2005-06-03 03:35:00,7.459,7.487,7.312,7.386,1800000.0
2005-06-03 03:40:00,7.4,7.444,7.313,7.41,800000.0
2005-06-03 03:45:00,7.313,7.494,7.313,7.415,2200000.0
2005-06-03 03:50:00,7.402,7.462,7.284,7.442,2500000.0
2005-06-03 03:55:00,7.333,7.478,7.333,7.408,1450000.0
2005-06-03 04:00:00,7.409,7.498,7.298,7.376,1650000.0
2005-06-03 04:05:00,7.445,7.493,7.328,7.433,900000.0
2005-06-03 04:10:00,7.417,7.457,7.328,7.435,650000.0
2005-06-03 04:15:00,7.41,7.479,7.326,7.326,1300000.0
2005-06-03 04:20:00,7.413,7.45,7.297,7.44,1750000.0
2005-06-03 04:25:00,7.333,7.466,7.318,7.377,950000.0
2005-06-03 04:30:00,7.355,7.451,7.3,7.346,950000.0
2005-06-03 04:35:00,7.453,7.465,7.31,7.412,950000.0
2005-06-03 04:40:00,7.376,7.451,7.32,7.451,1150000.0
2005-06-03 04:45:00,7.483,7.501,7.306,7.342,950000.0
2005-06-03 04:50:00,7.442,7.463,7.313,7.448,1600000.0
2005-06-03 04:55:00,7.408,7.477,7.307,7.378,1500000.0
2005-06-03 05:00:00,7.366,7.517,7.287,7.346,1950000.0
2005-06-03 05:05:00,7.345,7.47,7.345,7.423,1400000.0
2005-06-03 05:10:00,7.404,7.453,7.301,7.446,1550000.0
2005-06-03 05:15:00,7.357,7.42,7.28,7.415,1250000.0
2005-06-03 05:20:00,7.404,7.44,7.304,7.329,550000.0
2005-06-03 05:25:00,7.433,7.491,7.307,7.365,1650000.0
2005-06-03 05:30:00,7.367,7.463,7.307,7.423,950000.0
2005-06-03 05:35:00,7.407,7.429,7.3,7.417,900000.0
2005-06-03 05:40:00,7.41,7.482,7.354,7.435,1300000.0
2005-06-03 05:45:00,7.346,7.455,7.323,7.372,1750000.0
2005-06-03 05:50:00,7.46,7.467,7.317,7.365,1800000.0
2005-06-03 05:55:00,7.367,7.446,7.311,7.361,1500000.0
2005-06-03 06:00:00,7.431,7.498,7.325,7.38,1250000.0
2005-06-03 06:05:00,7.355,7.478,7.329,7.452,1100000.0
2005-06-03 06:10:00,7.364,7.473,7.349,7.372,1050000.0
2005-06-03 06:15:00,7.426,7.466,7.315,7.419,1500000.0
2005-06-03 06:20:00,7.416,7.416,7.311,7.374,400000.0
2005-06-03 06:25:00,7.427,7.468,7.301,7.357,1450000.0
2005-06-03 06:30:00,7.422,7.462,7.326,7.436,1000000.0
2005-06-03 06:35:00,7.413,7.476,7.325,7.365,1000000.0
2005-06-03 06:40:00,7.473,7.473,7.374,7.39,500000.0
2005-06-03 06:45:00,7.38,7.538,7.338,7.357,2450000.0
2005-06-03 06:50:00,7.463,7.496,7.349,7.426,2500000.0
2005-06-03 06:55:00,7.423,7.528,7.33,7.4,2500000.0
2005-06-03 07:00:00,7.431,7.474,7.351,7.446,950000.0
2005-06-03 07:05:00,7.387,7.485,7.338,7.468,2550000.0
2005-06-03 07:10:00,7.443,7.502,7.302,7.408,1300000.0
2005-06-03 07:15:00,7.332,7.471,7.28,7.351,1700000.0
2005-06-03 07:20:00,7.445,7.479,7.298,7.382,2050000.0
2005-06-03 07:25:00,7.453,7.491,7.332,7.438,2200000.0
2005-06-03 07:30:00,7.443,7.464,7.326,7.423,1600000.0
2005-06-03 07:35:00,7.421,7.491,7.35,7.443,2250000.0
2005-06-03 07:40:00,7.462,7.534,7.306,7.407,1350000.0
2005-06-03 07:45:00,7.361,7.46,7.319,7.345,2050000.0
2005-06-03 07:50:00,7.371,7.497,7.336,7.383,1850000.0
2005-06-03 07:55:00,7.358,7.491,7.323,7.465,2100000.0
2005-06-03 08:00:00,7.355,7.482,7.337,7.441,2250000.0
2005-06-03 08:05:00,7.401,7.515,7.335,7.372,2600000.0
2005-06-03 08:10:00,7.446,7.489,7.302,7.418,1750000.0
2005-06-03 08:15:00,7.332,7.458,7.332,7.367,1550000.0
2005-06-03 08:20:00,7.462,7.488,7.327,7.372,2050000.0
2005-06-03 08:25:00,7.341,7.506,7.286,7.415,1950000.0
2005-06-03 08:30:00,7.437,7.472,7.331,7.376,1800000.0
2005-06-03 08:35:00,7.354,7.47,7.327,7.327,2250000.0
2005-06-03 08:40:00,7.403,7.458,7.362,7.44,1300000.0
2005-06-03 08:45:00,7.436,7.507,7.348,7.417,2250000.0
2005-06-03 08:50:00,7.357,7.538,7.357,7.442,1050000.0
2005-06-03 08:55:00,7.456,7.511,7.314,7.465,1950000.0
2005-06-03 09:00:00,7.409,7.491,7.323,7.471,2300000.0
2005-06-03 09:05:00,7.378,7.489,7.322,7.442,2200000.0
2005-06-03 09:10:00,7.444,7.507,7.305,7.399,2050000.0
2005-06-03 09:15:00,7.407,7.507,7.35,7.49,1700000.0
2005-06-03 09:20:00,7.404,7.489,7.349,7.41,1650000.0
2005-06-03 09:25:00,7.497,7.521,7.372,7.462,1750000.0
2005-06-03 09:30:00,7.375,7.527,7.322,7.484,1850000.0
2005-06-03 09:35:00,7.385,7.503,7.34,7.481,2200000.0
2005-06-03 09:40:00,7.398,7.504,7.353,7.418,2000000.0
2005-06-03 09:45:00,7.398,7.512,7.333,7.406,1450000.0
2005-06-03 09:50:00,7.395,7.502,7.338,7.462,2000000.0
2005-06-03 09:55:00,7.399,7.514,7.345,7.471,1750000.0
2005-06-03 10:00:00,7.429,7.471,7.326,7.369,1800000.0
2005-06-03 10:05:00,7.356,7.489,7.338,7.469,1700000.0
2005-06-03 10:10:00,7.456,7.534,7.326,7.469,2450000.0
2005-06-03 10:15:00,7.491,7.535,7.373,7.466,2000000.0
2005-06-03 10:20:00,7.414,7.522,7.324,7.522,2700000.0
2005-06-03 10:25:00,7.423,7.568,7.362,7.491,2400000.0
2005-06-03 10:30:00,7.461,7.529,7.359,7.442,2350000.0
2005-06-03 10:35:00,7.374,7.534,7.355,7.39,2350000.0
2005-06-03 10:40:00,7.495,7.566,7.387,7.496,2200000.0
2005-06-03 10:45:00,7.48,7.551,7.386,7.426,1800000.0
2005-06-03 10:50:00,7.471,7.571,7.358,7.399,3200000.0
2005-06-03 10:55:00,7.503,7.55,7.362,7.386,2100000.0
2005-06-03 11:00:00,7.433,7.542,7.359,7.526,2200000.0
2005-06-03 11:05:00,7.4,7.558,7.378,7.487,2200000.0
2005-06-03 11:10:00,7.501,7.559,7.362,7.504,1800000.0
2005-06-03 11:15:00,7.399,7.529,7.34,7.517,2150000.0
2005-06-03 11:20:00,7.502,7.539,7.365,7.402,1350000.0
2005-06-03 11:25:00,7.384,7.559,7.366,7.407,2300000.0
2005-06-03 11:30:00,7.484,7.526,7.378,7.506,1750000.0
2005-06-03 11:35:00,7.48,7.504,7.354,7.413,1200000.0
2005-06-03 11:40:00,7.438,7.523,7.351,7.518,1450000.0
2005-06-03 11:45:00,7.415,7.54,7.377,7.476,1800000.0
2005-06-03 11:50:00,7.48,7.56,7.363,7.468,1750000.0
2005-06-03 11:55:00,7.475,7.536,7.383,7.449,1600000.0
2005-06-03 12:00:00,7.481,7.527,7.388,7.408,2150000.0
2005-06-03 12:05:00,7.498,7.536,7.36,7.452,1950000.0
2005-06-03 12:10:00,7.5,7.534,7.357,7.442,2000000.0
2005-06-03 12:15:00,7.459,7.523,7.357,7.385,1650000.0
2005-06-03 12:20:00,7.433,7.55,7.378,7.482,2000000.0
2005-06-03 12:25:00,7.5,7.536,7.336,7.371,2450000.0
2005-06-03 12:30:00,7.373,7.514,7.352,7.402,1350000.0
2005-06-03 12:35:00,7.521,7.521,7.36,7.457,1300000.0
2005-06-03 12:40:00,7.454,7.489,7.337,7.363,1400000.0
2005-06-03 12:45:00,7.43,7.529,7.333,7.418,2250000.0
2005-06-03 12:50:00,7.43,7.561,7.364,7.445,2350000.0
2005-06-03 12:55:00,7.423,7.48,7.349,7.459,1300000.0
2005-06-03 13:00:00,7.453,7.493,7.314,7.369,2200000.0
2005-06-03 13:05:00,7.349,7.485,7.328,7.378,2200000.0
2005-06-03 13:10:00,7.431,7.469,7.297,7.439,2250000.0
2005-06-03 13:15:00,7.404,7.523,7.334,7.375,2000000.0
2005-06-03 13:20:00,7.401,7.511,7.343,7.425,2050000.0
2005-06-03 13:25:00,7.489,7.532,7.376,7.486,1750000.0
2005-06-03 13:30:00,7.496,7.522,7.322,7.373,2100000.0
2005-06-03 13:35:00,7.432,7.521,7.353,7.467,1700000.0
2005-06-03 13:40:00,7.476,7.523,7.353,7.432,1950000.0
2005-06-03 13:45:00,7.39,7.5,7.364,7.437,1750000.0
2005-06-03 13:50:00,7.419,7.51,7.376,7.476,1150000.0
2005-06-03 13:55:00,7.453,7.511,7.358,7.415,1900000.0
2005-06-03 14:00:00,7.459,7.518,7.376,7.505,1850000.0
2005-06-03 14:05:00,7.392,7.519,7.386,7.454,1300000.0
2005-06-03 14:10:00,7.446,7.486,7.355,7.404,1250000.0
2005-06-03 14:15:00,7.349,7.503,7.317,7.5,1850000.0
2005-06-03 14:20:00,7.393,7.492,7.342,7.47,2050000.0
2005-06-03 14:25:00,7.403,7.514,7.37,7.46,1850000.0
2005-06-03 14:30:00,7.44,7.521,7.365,7.38,2200000.0
2005-06-03 14:35:00,7.49,7.525,7.318,7.393,2200000.0
2005-06-03 14:40:00,7.434,7.511,7.358,7.509,2300000.0
2005-06-03 14:45:00,7.503,7.572,7.405,7.43,2000000.0
2005-06-03 14:50:00,7.474,7.554,7.399,7.439,2150000.0
2005-06-03 14:55:00,7.489,7.516,7.344,7.511,2400000.0
2005-06-03 15:00:00,7.426,7.543,7.369,7.417,2400000.0
2005-06-03 15:05:00,7.383,7.534,7.332,7.403,2250000.0
2005-06-03 15:10:00,7.407,7.525,7.313,7.492,2100000.0
2005-06-03 15:15:00,7.368,7.511,7.338,7.449,2100000.0
2005-06-03 15:20:00,7.41,7.498,7.351,7.474,2000000.0
2005-06-03 15:25:00,7.478,7.517,7.364,7.446,1900000.0
2005-06-03 15:30:00,7.45,7.506,7.321,7.353,2200000.0
2005-06-03 15:35:00,7.42,7.507,7.349,7.39,2150000.0
2005-06-03 15:40:00,7.391,7.496,7.324,7.478,2000000.0
2005-06-03 15:45:00,7.477,7.495,7.331,7.495,2100000.0
2005-06-03 15:50:00,7.393,7.531,7.354,7.489,2200000.0
2005-06-03 15:55:00,7.346,7.527,7.346,7.398,2350000.0
2005-06-03 16:00:00,7.459,7.483,7.317,7.435,2450000.0
2005-06-03 16:05:00,7.449,7.471,7.329,7.464,2250000.0
2005-06-03 16:10:00,7.453,7.515,7.333,7.389,2300000.0
2005-06-03 16:15:00,7.473,7.509,7.341,7.503,2100000.0
2005-06-03 16:20:00,7.405,7.511,7.357,7.495,1900000.0
2005-06-03 16:25:00,7.46,7.51,7.342,7.452,2200000.0
2005-06-03 16:30:00,7.404,7.527,7.382,7.482,1900000.0
2005-06-03 16:35:00,7.397,7.509,7.311,7.478,2450000.0
2005-06-03 16:40:00,7.391,7.489,7.332,7.332,1700000.0
2005-06-03 16:45:00,7.322,7.455,7.254,7.321,2300000.0
2005-06-03 16:50:00,7.345,7.479,7.308,7.342,2150000.0
2005-06-03 16:55:00,7.412,7.445,7.313,7.321,2250000.0
2005-06-03 17:00:00,7.439,7.439,7.272,7.348,2100000.0
2005-06-03 17:05:00,7.437,7.451,7.242,7.345,2250000.0
2005-06-03 17:10:00,7.415,7.455,7.279,7.404,2150000.0
2005-06-03 17:15:00,7.332,7.457,7.274,7.416,2000000.0
2005-06-03 17:20:00,7.383,7.452,7.296,7.337,1550000.0
2005-06-03 17:25:00,7.399,7.467,7.308,7.452,2300000.0
2005-06-03 17:30:00,7.32,7.494,7.272,7.457,2300000.0
2005-06-03 17:35:00,7.38,7.472,7.309,7.365,2250000.0
2005-06-03 17:40:00,7.352,7.503,7.323,7.431,2250000.0
2005-06-03 17:45:00,7.377,7.501,7.33,7.451,2050000.0
2005-06-03 17:50:00,7.469,7.494,7.333,7.471,2300000.0
2005-06-03 17:55:00,7.362,7.473,7.344,7.473,1500000.0
2005-06-03 18:00:00,7.334,7.469,7.334,7.394,1600000.0
2005-06-03 18:05:00,7.378,7.47,7.3,7.448,1450000.0
2005-06-03 18:10:00,7.326,7.486,7.326,7.359,2150000.0
2005-06-03 18:15:00,7.334,7.483,7.308,7.415,2400000.0
2005-06-03 18:20:00,7.336,7.463,7.304,7.45,1650000.0
2005-06-03 18:25:00,7.383,7.485,7.297,7.444,1600000.0
2005-06-03 18:30:00,7.422,7.47,7.301,7.463,2100000.0
2005-06-03 18:35:00,7.396,7.483,7.331,7.457,2250000.0
2005-06-03 18:40:00,7.454,7.474,7.323,7.377,2400000.0
2005-06-03 18:45:00,7.355,7.481,7.332,7.383,1750000.0
2005-06-03 18:50:00,7.459,7.472,7.345,7.406,2150000.0
2005-06-03 18:55:00,7.347,7.463,7.317,7.41,2150000.0
2005-06-03 19:00:00,7.371,7.458,7.303,7.41,1950000.0
2005-06-03 19:05:00,7.305,7.43,7.247,7.376,2750000.0
2005-06-03 19:10:00,7.4,7.468,7.282,7.42,2550000.0
2005-06-03 19:15:00,7.389,7.444,7.287,7.444,2350000.0
2005-06-03 19:20:00,7.367,7.439,7.287,7.323,2100000.0
2005-06-03 19:25:00,7.39,7.452,7.274,7.348,2000000.0
2005-06-03 19:30:00,7.418,7.439,7.29,7.323,550000.0
2005-06-03 19:35:00,7.311,7.453,7.309,7.402,1000000.0
2005-06-03 19:45:00,7.414,7.414,7.33,7.363,200000.0
2005-06-03 19:50:00,7.426,7.426,7.342,7.374,200000.0
2005-06-03 20:00:00,7.414,7.414,7.303,7.36,350000.0
2005-06-03 20:05:00,7.415,7.42,7.275,7.315,600000.0
2005-06-03 20:10:00,7.397,7.486,7.281,7.301,1350000.0
2005-06-03 20:15:00,7.384,7.424,7.276,7.341,1500000.0
2005-06-03 20:20:00,7.371,7.433,7.243,7.348,1550000.0
2005-06-03 20:25:00,7.346,7.406,7.31,7.384,1400000.0
2005-06-03 20:30:00,7.385,7.427,7.288,7.39,1250000.0
2005-06-03 20:35:00,7.37,7.405,7.256,7.305,750000.0
2005-06-03 20:40:00,7.382,7.447,7.303,7.335,350000.0
2005-06-03 20:45:00,7.395,7.395,7.311,7.344,200000.0
2005-06-03 20:50:00,7.387,7.445,7.286,7.39,850000.0
2005-06-03 21:00:00,7.397,7.4,7.239,7.4,1250000.0
2005-06-03 21:05:00,7.376,7.376,7.276,7.315,200000.0
2005-06-03 21:10:00,7.384,7.384,7.301,7.333,200000.0
2005-06-03 21:20:00,7.346,7.386,7.273,7.335,550000.0
2005-06-03 21:30:00,7.347,7.462,7.303,7.425,700000.0
2005-06-03 21:35:00,7.355,7.46,7.306,7.339,800000.0
2005-06-03 21:40:00,7.4,7.404,7.302,7.404,150000.0
2005-06-03 21:45:00,7.378,7.435,7.311,7.346,400000.0
2005-06-03 21:55:00,7.314,7.4,7.301,7.373,350000.0
2005-06-03 22:00:00,7.374,7.423,7.29,7.39,700000.0
2005-06-03 22:05:00,7.419,7.42,7.287,7.41,1250000.0
2005-06-03 22:10:00,7.383,7.415,7.326,7.414,350000.0
2005-06-03 22:15:00,7.296,7.449,7.257,7.367,2150000.0
2005-06-03 22:20:00,7.378,7.446,7.268,7.38,2500000.0
2005-06-03 22:25:00,7.371,7.45,7.295,7.362,1100000.0
2005-06-03 22:30:00,7.327,7.37,7.326,7.326,350000.0
2005-06-03 22:40:00,7.384,7.384,7.273,7.313,400000.0
2005-06-03 22:50:00,7.361,7.363,7.361,7.363,100000.0
2005-06-05 23:15:00,7.351,7.411,7.351,7.364,250000.0
2005-06-05 23:20:00,7.413,7.417,7.336,7.412,600000.0
2005-06-05 23:35:00,7.355,7.355,7.255,7.294,200000.0
2005-06-05 23:45:00,7.365,7.377,7.281,7.325,400000.0
2005-06-05 23:50:00,7.363,7.363,7.263,7.303,200000.0
2005-06-06 00:00:00,7.44,7.63,7.42,7.49,100000.0
2005-06-06 00:20:00,7.288,7.297,7.288,7.297,100000.0
2005-06-06 00:40:00,7.36,7.36,7.288,7.288,100000.0
2005-06-06 01:00:00,7.365,7.384,7.252,7.359,1250000.0
2005-06-06 01:05:00,7.334,7.366,7.334,7.366,200000.0
2005-06-06 01:10:00,7.371,7.371,7.256,7.295,250000.0
2005-06-06 01:15:00,7.317,7.427,7.279,7.327,400000.0
2005-06-06 01:20:00,7.357,7.423,7.306,7.337,600000.0
2005-06-06 01:25:00,7.355,7.427,7.298,7.33,300000.0
2005-06-06 01:30:00,7.36,7.419,7.36,7.419,100000.0
2005-06-06 01:40:00,7.353,7.353,7.254,7.294,200000.0
2005-06-06 01:45:00,7.292,7.383,7.258,7.311,500000.0
2005-06-06 01:50:00,7.376,7.376,7.292,7.325,200000.0
2005-06-06 01:55:00,7.363,7.363,7.263,7.303,200000.0
2005-06-06 02:00:00,7.398,7.433,7.276,7.393,600000.0
2005-06-06 02:05:00,7.364,7.364,7.281,7.313,200000.0
2005-06-06 02:10:00,7.375,7.409,7.271,7.309,600000.0
2005-06-06 02:15:00,7.282,7.398,7.259,7.285,1000000.0
2005-06-06 02:20:00,7.393,7.417,7.278,7.359,1200000.0
2005-06-06 02:25:00,7.296,7.42,7.245,7.308,800000.0
2005-06-06 02:30:00,7.307,7.443,7.258,7.285,1600000.0
2005-06-06 02:35:00,7.35,7.35,7.278,7.278,100000.0
2005-06-06 02:40:00,7.333,7.358,7.228,7.358,450000.0
2005-06-06 02:45:00,7.249,7.329,7.243,7.32,450000.0
2005-06-06 02:50:00,7.326,7.423,7.259,7.374,1200000.0
2005-06-06 02:55:00,7.375,7.386,7.258,7.343,1000000.0
2005-06-06 03:00:00,7.284,7.383,7.239,7.376,1450000.0
2005-06-06 03:05:00,7.345,7.37,7.273,7.305,350000.0
2005-06-06 03:10:00,7.36,7.398,7.265,7.315,1650000.0
2005-06-06 03:15:00,7.367,7.411,7.256,7.407,1250000.0
2005-06-06 03:20:00,7.384,7.438,7.294,7.377,1250000.0
2005-06-06 03:25:00,7.337,7.412,7.251,7.372,2550000.0
2005-06-06 03:30:00,7.376,7.425,7.278,7.289,800000.0
2005-06-06 03:35:00,7.369,7.428,7.306,7.375,750000.0
2005-06-06 03:40:00,7.351,7.441,7.276,7.326,2200000.0
2005-06-06 03:45:00,7.326,7.426,7.262,7.355,1000000.0
2005-06-06 03:50:00,7.266,7.378,7.266,7.315,1150000.0
2005-06-06 03:55:00,7.313,7.413,7.25,7.325,1900000.0
2005-06-06 04:00:00,7.371,7.391,7.295,7.389,400000.0
2005-06-06 04:05:00,7.366,7.407,7.273,7.342,1000000.0
2005-06-06 04:10:00,7.378,7.432,7.276,7.371,1600000.0
2005-06-06 04:15:00,7.331,7.424,7.272,7.311,1550000.0
2005-06-06 04:20:00,7.345,7.409,7.273,7.309,1050000.0
2005-06-06 04:25:00,7.395,7.395,7.256,7.392,1050000.0
2005-06-06 04:30:00,7.354,7.438,7.28,7.322,2200000.0
2005-06-06 04:35:00,7.389,7.457,7.273,7.398,2800000.0
2005-06-06 04:40:00,7.395,7.399,7.242,7.275,1900000.0
2005-06-06 04:45:00,7.372,7.429,7.272,7.378,1850000.0
2005-06-06 04:50:00,7.385,7.415,7.272,7.332,1400000.0
2005-06-06 04:55:00,7.286,7.383,7.264,7.307,800000.0
2005-06-06 05:00:00,7.355,7.397,7.294,7.323,500000.0
2005-06-06 05:05:00,7.348,7.349,7.283,7.319,200000.0
2005-06-06 05:10:00,7.346,7.417,7.244,7.395,900000.0
2005-06-06 05:15:00,7.363,7.384,7.263,7.315,450000.0
2005-06-06 05:20:00,7.399,7.417,7.274,7.41,1200000.0
2005-06-06 05:25:00,7.375,7.4,7.264,7.324,600000.0
2005-06-06 05:30:00,7.374,7.432,7.315,7.386,1100000.0
2005-06-06 05:35:00,7.369,7.441,7.305,7.338,950000.0
2005-06-06 05:40:00,7.415,7.419,7.29,7.403,700000.0
2005-06-06 05:45:00,7.355,7.444,7.302,7.319,600000.0
2005-06-06 05:50:00,7.372,7.4,7.27,7.353,1100000.0
2005-06-06 05:55:00,7.417,7.425,7.292,7.304,1300000.0
2005-06-06 06:00:00,7.377,7.431,7.288,7.349,1550000.0
2005-06-06 06:05:00,7.299,7.456,7.272,7.295,2700000.0
2005-06-06 06:10:00,7.386,7.439,7.3,7.4,2150000.0
2005-06-06 06:15:00,7.384,7.384,7.25,7.333,1050000.0
2005-06-06 06:20:00,7.368,7.425,7.275,7.394,950000.0
2005-06-06 06:25:00,7.398,7.459,7.292,7.33,1200000.0
2005-06-06 06:30:00,7.369,7.429,7.263,7.328,1100000.0
2005-06-06 06:35:00,7.362,7.402,7.305,7.34,250000.0
2005-06-06 06:40:00,7.349,7.424,7.292,7.338,1500000.0
2005-06-06 06:45:00,7.399,7.498,7.309,7.445,1050000.0
2005-06-06 06:50:00,7.377,7.428,7.341,7.396,800000.0
2005-06-06 06:55:00,7.318,7.438,7.295,7.438,1350000.0
2005-06-06 07:00:00,7.375,7.413,7.265,7.325,1400000.0
2005-06-06 07:05:00,7.4,7.488,7.305,7.383,1150000.0
2005-06-06 07:10:00,7.309,7.445,7.297,7.398,1650000.0
2005-06-06 07:15:00,7.311,7.415,7.271,7.383,1300000.0
2005-06-06 07:20:00,7.399,7.461,7.314,7.341,850000.0
2005-06-06 07:25:00,7.32,7.453,7.284,7.393,1250000.0
2005-06-06 07:30:00,7.357,7.446,7.304,7.411,950000.0
2005-06-06 07:35:00,7.389,7.446,7.3,7.418,2100000.0
2005-06-06 07:40:00,7.41,7.458,7.299,7.326,1200000.0
2005-06-06 07:45:00,7.319,7.433,7.27,7.393,1300000.0
2005-06-06 07:50:00,7.326,7.428,7.295,7.365,1350000.0
2005-06-06 07:55:00,7.403,7.48,7.255,7.305,1800000.0
2005-06-06 08:00:00,7.402,7.44,7.292,7.303,1300000.0
2005-06-06 08:05:00,7.356,7.449,7.29,7.328,2200000.0
2005-06-06 08:10:00,7.388,7.458,7.304,7.316,2200000.0
2005-06-06 08:15:00,7.299,7.434,7.282,7.351,2050000.0
2005-06-06 08:20:00,7.443,7.443,7.279,7.346,2450000.0
2005-06-06 08:25:00,7.317,7.46,7.307,7.407,1950000.0
2005-06-06 08:30:00,7.32,7.431,7.287,7.394,900000.0
2005-06-06 08:35:00,7.418,7.44,7.265,7.294,2050000.0
2005-06-06 08:40:00,7.375,7.433,7.302,7.394,1900000.0
2005-06-06 08:45:00,7.406,7.476,7.328,7.402,2250000.0
2005-06-06 08:50:00,7.445,7.497,7.292,7.377,2100000.0
2005-06-06 08:55:00,7.456,7.462,7.279,7.381,2250000.0
2005-06-06 09:00:00,7.38,7.472,7.306,7.342,1150000.0
2005-06-06 09:05:00,7.396,7.486,7.304,7.335,1700000.0
2005-06-06 09:10:00,7.412,7.489,7.293,7.367,2400000.0
2005-06-06 09:15:00,7.379,7.486,7.306,7.421,1650000.0
2005-06-06 09:20:00,7.375,7.48,7.278,7.386,2100000.0
2005-06-06 09:25:00,7.47,7.482,7.327,7.429,1150000.0
2005-06-06 09:30:00,7.392,7.514,7.331,7.432,1550000.0
2005-06-06 09:35:00,7.357,7.522,7.329,7.482,2200000.0
2005-06-06 09:40:00,7.365,7.48,7.326,7.39,1850000.0
2005-06-06 09:45:00,7.462,7.499,7.305,7.358,2050000.0
2005-06-06 09:50:00,7.433,7.46,7.32,7.32,1150000.0
2005-06-06 09:55:00,7.414,7.484,7.335,7.478,2150000.0
2005-06-06 10:00:00,7.395,7.443,7.301,7.381,1300000.0
2005-06-06 10:05:00,7.337,7.473,7.292,7.456,1800000.0
2005-06-06 10:10:00,7.437,7.48,7.325,7.418,2350000.0
2005-06-06 10:15:00,7.474,7.474,7.299,7.397,2000000.0
2005-06-06 10:20:00,7.369,7.468,7.342,7.419,1400000.0
2005-06-06 10:25:00,7.352,7.482,7.298,7.419,2750000.0
2005-06-06 10:30:00,7.358,7.466,7.303,7.4,1300000.0
2005-06-06 10:35:00,7.344,7.477,7.313,7.412,1300000.0
2005-06-06 10:40:00,7.409,7.44,7.296,7.329,1300000.0
2005-06-06 10:45:00,7.417,7.49,7.317,7.356,2150000.0
2005-06-06 10:50:00,7.417,7.508,7.267,7.335,3200000.0
2005-06-06 10:55:00,7.419,7.536,7.273,7.336,2450000.0
2005-06-06 11:00:00,7.393,7.488,7.321,7.447,2200000.0
2005-06-06 11:05:00,7.313,7.494,7.283,7.422,2200000.0
2005-06-06 11:10:00,7.311,7.458,7.311,7.451,1250000.0
2005-06-06 11:15:00,7.335,7.459,7.266,7.444,2150000.0
2005-06-06 11:20:00,7.457,7.47,7.262,7.417,1900000.0
2005-06-06 11:25:00,7.35,7.451,7.321,7.374,1950000.0
2005-06-06 11:30:00,7.447,7.46,7.324,7.409,1650000.0
2005-06-06 11:35:00,7.418,7.471,7.273,7.348,2150000.0
2005-06-06 11:40:00,7.368,7.498,7.334,7.45,1900000.0
2005-06-06 11:45:00,7.353,7.468,7.273,7.377,2200000.0
2005-06-06 11:50:00,7.379,7.47,7.305,7.395,2200000.0
2005-06-06 11:55:00,7.398,7.45,7.316,7.372,1600000.0
2005-06-06 12:00:00,7.431,7.456,7.314,7.336,1800000.0
2005-06-06 12:05:00,7.41,7.448,7.256,7.367,1950000.0
2005-06-06 12:10:00,7.343,7.456,7.288,7.316,1650000.0
2005-06-06 12:15:00,7.372,7.446,7.281,7.312,1700000.0
2005-06-06 12:20:00,7.423,7.456,7.319,7.332,900000.0
2005-06-06 12:25:00,7.43,7.455,7.269,7.284,2450000.0
2005-06-06 12:30:00,7.403,7.446,7.33,7.33,600000.0
2005-06-06 12:35:00,7.443,7.465,7.286,7.398,2100000.0
2005-06-06 12:40:00,7.375,7.439,7.285,7.316,1950000.0
2005-06-06 12:45:00,7.36,7.449,7.293,7.428,1800000.0
2005-06-06 12:50:00,7.376,7.477,7.264,7.408,1400000.0
2005-06-06 12:55:00,7.377,7.477,7.274,7.392,1700000.0
2005-06-06 13:00:00,7.407,7.464,7.276,7.314,2200000.0
2005-06-06 13:05:00,7.271,7.451,7.271,7.307,2200000.0
2005-06-06 13:10:00,7.366,7.418,7.248,7.407,1700000.0
2005-06-06 13:15:00,7.339,7.441,7.26,7.287,1600000.0
2005-06-06 13:20:00,7.269,7.437,7.252,7.344,1550000.0
2005-06-06 13:25:00,7.402,7.429,7.26,7.379,1600000.0
2005-06-06 13:30:00,7.415,7.423,7.277,7.31,1150000.0
2005-06-06 13:35:00,7.357,7.42,7.267,7.377,1250000.0
2005-06-06 13:40:00,7.299,7.429,7.273,7.335,1250000.0
2005-06-06 13:45:00,7.335,7.45,7.291,7.391,800000.0
2005-06-06 13:50:00,7.341,7.415,7.281,7.404,1650000.0
2005-06-06 13:55:00,7.365,7.431,7.25,7.389,1900000.0
2005-06-06 14:00:00,7.371,7.431,7.271,7.423,1800000.0
2005-06-06 14:05:00,7.345,7.452,7.275,7.334,2100000.0
2005-06-06 14:10:00,7.296,7.457,7.243,7.329,2050000.0
2005-06-06 14:15:00,7.307,7.463,7.249,7.395,2300000.0
2005-06-06 14:20:00,7.319,7.433,7.261,7.414,2050000.0
2005-06-06 14:25:00,7.346,7.443,7.291,7.401,1850000.0
2005-06-06 14:30:00,7.366,7.448,7.284,7.301,2200000.0
2005-06-06 14:35:00,7.415,7.443,7.26,7.315,2200000.0
2005-06-06 14:40:00,7.389,7.452,7.3,7.423,2300000.0
2005-06-06 14:45:00,7.414,7.467,7.31,7.332,2000000.0
2005-06-06 14:50:00,7.395,7.482,7.318,7.364,2150000.0
2005-06-06 14:55:00,7.412,7.473,7.317,7.462,2400000.0
2005-06-06 15:00:00,7.364,7.519,7.334,7.358,2400000.0
2005-06-06 15:05:00,7.355,7.51,7.319,7.417,2250000.0
2005-06-06 15:10:00,7.417,7.564,7.359,7.4,2150000.0
2005-06-06 15:15:00,7.395,7.514,7.37,7.481,2200000.0
2005-06-06 15:20:00,7.46,7.544,7.413,7.506,2000000.0
2005-06-06 15:25:00,7.51,7.528,7.392,7.481,1950000.0
2005-06-06 15:30:00,7.48,7.529,7.383,7.383,2200000.0
2005-06-06 15:35:00,7.444,7.553,7.333,7.466,2300000.0
2005-06-06 15:40:00,7.41,7.543,7.401,7.53,2000000.0
2005-06-06 15:45:00,7.551,7.559,7.4,7.555,2100000.0
2005-06-06 15:50:00,7.454,7.567,7.378,7.522,2200000.0
2005-06-06 15:55:00,7.399,7.574,7.395,7.42,2350000.0
2005-06-06 16:00:00,7.461,7.514,7.35,7.472,2450000.0
2005-06-06 16:05:00,7.469,7.523,7.36,7.501,2150000.0
2005-06-06 16:10:00,7.483,7.524,7.345,7.448,2300000.0
2005-06-06 16:15:00,7.494,7.564,7.346,7.431,2150000.0
2005-06-06 16:20:00,7.499,7.537,7.358,7.525,2450000.0
2005-06-06 16:25:00,7.505,7.539,7.381,7.493,2050000.0
2005-06-06 16:30:00,7.419,7.534,7.383,7.534,2000000.0
2005-06-06 16:35:00,7.479,7.58,7.384,7.505,2450000.0
2005-06-06 16:40:00,7.505,7.554,7.383,7.415,2000000.0
2005-06-06 16:45:00,7.418,7.536,7.391,7.393,2300000.0
2005-06-06 16:50:00,7.493,7.561,7.395,7.426,2200000.0
2005-06-06 16:55:00,7.484,7.518,7.383,7.417,2150000.0
2005-06-06 17:00:00,7.497,7.511,7.37,7.432,2100000.0
2005-06-06 17:05:00,7.505,7.532,7.341,7.438,2100000.0
2005-06-06 17:10:00,7.492,7.522,7.35,7.465,2150000.0
2005-06-06 17:15:00,7.373,7.498,7.346,7.472,1950000.0
2005-06-06 17:20:00,7.451,7.547,7.378,7.401,1900000.0
2005-06-06 17:25:00,7.486,7.551,7.393,7.529,2300000.0
2005-06-06 17:30:00,7.394,7.519,7.353,7.505,2300000.0
2005-06-06 17:35:00,7.455,7.523,7.352,7.402,2250000.0
2005-06-06 17:40:00,7.436,7.586,7.38,7.475,1800000.0
2005-06-06 17:45:00,7.412,7.536,7.403,7.482,1950000.0
2005-06-06 17:50:00,7.492,7.525,7.343,7.418,1950000.0
2005-06-06 17:55:00,7.407,7.515,7.361,7.5,1950000.0
2005-06-06 18:00:00,7.415,7.537,7.344,7.455,1700000.0
2005-06-06 18:05:00,7.438,7.524,7.36,7.485,1500000.0
2005-06-06 18:10:00,7.47,7.513,7.376,7.486,2150000.0
2005-06-06 18:15:00,7.448,7.539,7.38,7.459,1450000.0
2005-06-06 18:20:00,7.421,7.531,7.358,7.473,2150000.0
2005-06-06 18:25:00,7.386,7.491,7.324,7.475,2150000.0
2005-06-06 18:30:00,7.447,7.486,7.318,7.479,2000000.0
2005-06-06 18:35:00,7.396,7.475,7.338,7.443,2250000.0
2005-06-06 18:40:00,7.471,7.501,7.339,7.47,1200000.0
2005-06-06 18:45:00,7.369,7.465,7.331,7.428,1900000.0
2005-06-06 18:50:00,7.448,7.485,7.338,7.403,2400000.0
2005-06-06 18:55:00,7.379,7.482,7.344,7.416,1800000.0
2005-06-06 19:00:00,7.39,7.503,7.296,7.481,2100000.0
2005-06-06 19:05:00,7.377,7.506,7.318,7.402,2050000.0
2005-06-06 19:10:00,7.436,7.499,7.338,7.458,1900000.0
2005-06-06 19:15:00,7.398,7.505,7.305,7.388,2550000.0
2005-06-06 19:20:00,7.347,7.507,7.339,7.369,3250000.0
2005-06-06 19:25:00,7.443,7.517,7.326,7.409,1500000.0
2005-06-06 19:30:00,7.47,7.48,7.325,7.368,1850000.0
2005-06-06 19:35:00,7.44,7.44,7.343,7.379,300000.0
2005-06-06 19:45:00,7.387,7.515,7.378,7.425,650000.0
2005-06-06 20:35:00,7.427,7.427,7.326,7.365,200000.0
2005-06-06 20:40:00,7.431,7.494,7.333,7.369,650000.0
2005-06-06 20:45:00,7.318,7.433,7.318,7.371,850000.0
2005-06-06 21:00:00,7.416,7.427,7.315,7.382,400000.0
2005-06-06 21:15:00,7.439,7.444,7.328,7.366,350000.0
2005-06-06 21:20:00,7.409,7.426,7.336,7.417,250000.0
2005-06-06 21:25:00,7.416,7.416,7.315,7.355,200000.0
2005-06-06 21:30:00,7.367,7.419,7.359,7.372,350000.0
2005-06-06 21:40:00,7.416,7.429,7.31,7.364,450000.0
2005-06-06 21:50:00,7.414,7.426,7.315,7.374,400000.0
2005-06-06 22:00:00,7.411,7.411,7.306,7.345,200000.0
2005-06-06 22:05:00,7.413,7.413,7.33,7.363,200000.0
2005-06-06 22:10:00,7.415,7.415,7.323,7.359,200000.0
2005-06-06 22:15:00,7.418,7.444,7.314,7.354,800000.0
2005-06-06 22:30:00,7.401,7.416,7.305,7.345,500000.0
2005-06-06 22:35:00,7.4,7.475,7.333,7.366,450000.0
2005-06-06 22:40:00,7.367,7.408,7.312,7.393,450000.0
2005-06-06 22:50:00,7.424,7.424,7.34,7.373,200000.0
2005-06-06 22:55:00,7.435,7.435,7.351,7.429,300000.0
2005-06-06 23:20:00,7.464,7.464,7.413,7.417,300000.0
2005-06-06 23:25:00,7.474,7.474,7.392,7.433,400000.0
2005-06-06 23:35:00,7.423,7.437,7.323,7.392,400000.0
2005-06-06 23:45:00,7.434,7.448,7.334,7.374,600000.0
2005-06-06 23:55:00,7.446,7.479,7.358,7.479,350000.0
2005-06-07 00:00:00,7.5,7.56,7.339,7.339,800000.0
2005-06-07 00:25:00,7.342,7.466,7.337,7.379,550000.0
2005-06-07 00:30:00,7.386,7.458,7.322,7.388,400000.0
2005-06-07 00:35:00,7.347,7.453,7.347,7.428,250000.0
2005-06-07 00:45:00,7.406,7.406,7.305,7.345,200000.0
2005-06-07 00:50:00,7.452,7.452,7.335,7.373,700000.0
2005-06-07 01:00:00,7.362,7.472,7.359,7.419,650000.0
2005-06-07 01:05:00,7.425,7.425,7.333,7.369,200000.0
2005-06-07 01:20:00,7.391,7.431,7.332,7.347,700000.0
2005-06-07 01:25:00,7.401,7.403,7.401,7.403,100000.0
2005-06-07 01:30:00,7.368,7.463,7.288,7.386,550000.0
2005-06-07 01:35:00,7.359,7.492,7.34,7.401,900000.0
2005-06-07 01:45:00,7.342,7.438,7.342,7.346,350000.0
2005-06-07 01:50:00,7.416,7.416,7.315,7.355,200000.0
2005-06-07 01:55:00,7.427,7.427,7.342,7.375,200000.0
2005-06-07 02:00:00,7.463,7.463,7.317,7.413,1000000.0
2005-06-07 02:05:00,7.455,7.458,7.323,7.451,850000.0
2005-06-07 02:10:00,7.337,7.444,7.325,7.424,1100000.0
2005-06-07 02:15:00,7.362,7.498,7.325,7.358,1550000.0
2005-06-07 02:20:00,7.441,7.493,7.375,7.42,1000000.0
2005-06-07 02:25:00,7.456,7.456,7.345,7.417,550000.0
2005-06-07 02:30:00,7.342,7.459,7.315,7.399,600000.0
2005-06-07 02:35:00,7.383,7.473,7.338,7.356,800000.0
2005-06-07 02:40:00,7.332,7.459,7.288,7.373,900000.0
2005-06-07 02:45:00,7.436,7.469,7.311,7.451,1200000.0
2005-06-07 02:50:00,7.379,7.459,7.314,7.433,1400000.0
2005-06-07 02:55:00,7.343,7.454,7.315,7.414,1350000.0
2005-06-07 03:00:00,7.351,7.426,7.302,7.345,1100000.0
2005-06-07 03:05:00,7.359,7.45,7.337,7.401,600000.0
2005-06-07 03:10:00,7.429,7.49,7.314,7.447,2650000.0
2005-06-07 03:15:00,7.373,7.449,7.314,7.334,1600000.0
2005-06-07 03:20:00,7.45,7.489,7.331,7.396,1300000.0
2005-06-07 03:25:00,7.321,7.454,7.302,7.421,1450000.0
2005-06-07 03:30:00,7.431,7.464,7.305,7.305,1500000.0
2005-06-07 03:35:00,7.418,7.446,7.299,7.36,1950000.0
2005-06-07 03:40:00,7.323,7.408,7.323,7.396,250000.0
2005-06-07 03:45:00,7.392,7.457,7.224,7.405,1250000.0
2005-06-07 03:50:00,7.443,7.462,7.305,7.366,1000000.0
2005-06-07 03:55:00,7.425,7.425,7.333,7.369,200000.0
2005-06-07 04:00:00,7.426,7.468,7.311,7.33,1500000.0
2005-06-07 04:05:00,7.413,7.48,7.313,7.34,1150000.0
2005-06-07 04:10:00,7.439,7.474,7.351,7.372,900000.0
2005-06-07 04:15:00,7.311,7.459,7.305,7.397,450000.0
2005-06-07 04:20:00,7.402,7.442,7.33,7.377,800000.0
2005-06-07 04:25:00,7.407,7.462,7.298,7.409,1900000.0
2005-06-07 04:30:00,7.348,7.423,7.309,7.359,1500000.0
2005-06-07 04:35:00,7.433,7.471,7.327,7.38,750000.0
2005-06-07 04:40:00,7.373,7.469,7.32,7.416,950000.0
2005-06-07 04:45:00,7.458,7.458,7.319,7.333,850000.0
2005-06-07 04:50:00,7.327,7.474,7.301,7.465,1300000.0
2005-06-07 04:55:00,7.433,7.482,7.283,7.313,2300000.0
2005-06-07 05:00:00,7.398,7.472,7.317,7.319,1400000.0
2005-06-07 05:05:00,7.385,7.458,7.283,7.382,1400000.0
2005-06-07 05:10:00,7.373,7.443,7.283,7.435,2600000.0
2005-06-07 05:15:00,7.385,7.423,7.302,7.313,1950000.0
2005-06-07 05:20:00,7.394,7.475,7.288,7.344,1250000.0
2005-06-07 05:25:00,7.34,7.479,7.297,7.376,1650000.0
2005-06-07 05:30:00,7.346,7.451,7.277,7.411,2550000.0
2005-06-07 05:35:00,7.398,7.454,7.29,7.399,2150000.0
2005-06-07 05:40:00,7.417,7.426,7.253,7.328,2150000.0
2005-06-07 05:45:00,7.315,7.455,7.282,7.336,2500000.0
2005-06-07 05:50:00,7.39,7.453,7.266,7.421,2800000.0
2005-06-07 05:55:00,7.361,7.454,7.284,7.415,2250000.0
2005-06-07 06:00:00,7.401,7.455,7.309,7.334,400000.0
2005-06-07 06:05:00,7.322,7.447,7.309,7.416,1300000.0
2005-06-07 06:10:00,7.418,7.418,7.305,7.406,1050000.0
2005-06-07 06:15:00,7.349,7.439,7.349,7.385,250000.0
2005-06-07 06:20:00,7.36,7.471,7.332,7.456,2050000.0
2005-06-07 06:25:00,7.372,7.436,7.289,7.436,800000.0
2005-06-07 06:30:00,7.401,7.453,7.288,7.453,950000.0
2005-06-07 06:35:00,7.407,7.476,7.281,7.445,2250000.0
2005-06-07 06:40:00,7.391,7.463,7.353,7.424,600000.0
2005-06-07 06:45:00,7.431,7.488,7.31,7.437,1100000.0
2005-06-07 06:50:00,7.372,7.459,7.346,7.401,1750000.0
2005-06-07 06:55:00,7.402,7.447,7.329,7.447,500000.0
2005-06-07 07:00:00,7.345,7.468,7.329,7.433,1350000.0
2005-06-07 07:05:00,7.405,7.431,7.282,7.427,1600000.0
2005-06-07 07:10:00,7.347,7.469,7.303,7.41,1600000.0
2005-06-07 07:15:00,7.398,7.413,7.306,7.413,450000.0
2005-06-07 07:20:00,7.412,7.466,7.295,7.442,2200000.0
2005-06-07 07:25:00,7.464,7.464,7.303,7.391,600000.0
2005-06-07 07:30:00,7.357,7.458,7.306,7.417,1500000.0
2005-06-07 07:35:00,7.399,7.461,7.32,7.435,1950000.0
2005-06-07 07:40:00,7.41,7.462,7.293,7.367,1550000.0
2005-06-07 07:45:00,7.353,7.472,7.331,7.43,1550000.0
2005-06-07 07:50:00,7.367,7.498,7.323,7.388,2650000.0
2005-06-07 07:55:00,7.358,7.466,7.311,7.431,1700000.0
2005-06-07 08:00:00,7.424,7.493,7.324,7.324,1950000.0
2005-06-07 08:05:00,7.389,7.498,7.314,7.36,2100000.0
2005-06-07 08:10:00,7.433,7.486,7.314,7.358,1850000.0
2005-06-07 08:15:00,7.342,7.468,7.34,7.388,2150000.0
2005-06-07 08:20:00,7.471,7.487,7.328,7.487,2200000.0
2005-06-07 08:25:00,7.369,7.504,7.334,7.469,2150000.0
2005-06-07 08:30:00,7.456,7.486,7.305,7.402,1900000.0
2005-06-07 08:35:00,7.371,7.51,7.355,7.355,2100000.0
2005-06-07 08:40:00,7.429,7.493,7.358,7.445,1950000.0
2005-06-07 08:45:00,7.482,7.526,7.348,7.419,1900000.0
2005-06-07 08:50:00,7.343,7.493,7.343,7.412,1500000.0
2005-06-07 08:55:00,7.471,7.545,7.329,7.46,2250000.0
2005-06-07 09:00:00,7.43,7.5,7.318,7.484,2200000.0
2005-06-07 09:05:00,7.417,7.501,7.344,7.366,1600000.0
2005-06-07 09:10:00,7.467,7.501,7.309,7.39,2400000.0
2005-06-07 09:15:00,7.4,7.513,7.36,7.447,2100000.0
2005-06-07 09:20:00,7.413,7.512,7.339,7.422,2100000.0
2005-06-07 09:25:00,7.38,7.534,7.342,7.494,2250000.0
2005-06-07 09:30:00,7.461,7.507,7.332,7.461,2800000.0
2005-06-07 09:35:00,7.41,7.509,7.337,7.458,1350000.0
2005-06-07 09:40:00,7.372,7.51,7.355,7.407,1850000.0
2005-06-07 09:45:00,7.457,7.481,7.336,7.394,1650000.0
2005-06-07 09:50:00,7.403,7.524,7.35,7.469,2000000.0
2005-06-07 09:55:00,7.469,7.546,7.334,7.516,2150000.0
2005-06-07 10:00:00,7.477,7.496,7.331,7.416,2200000.0
2005-06-07 10:05:00,7.39,7.519,7.319,7.471,2000000.0
2005-06-07 10:10:00,7.475,7.529,7.309,7.371,2150000.0
2005-06-07 10:15:00,7.503,7.529,7.343,7.442,2000000.0
2005-06-07 10:20:00,7.401,7.505,7.277,7.492,2300000.0
2005-06-07 10:25:00,7.367,7.497,7.29,7.436,2750000.0
2005-06-07 10:30:00,7.379,7.522,7.335,7.47,1950000.0
2005-06-07 10:35:00,7.413,7.55,7.356,7.356,1950000.0
2005-06-07 10:40:00,7.465,7.515,7.338,7.46,2950000.0
2005-06-07 10:45:00,7.45,7.513,7.366,7.368,2150000.0
2005-06-07 10:50:00,7.438,7.476,7.295,7.35,3200000.0
2005-06-07 10:55:00,7.432,7.507,7.316,7.316,1650000.0
2005-06-07 11:00:00,7.414,7.512,7.357,7.493,2200000.0
2005-06-07 11:05:00,7.357,7.502,7.348,7.443,2200000.0
2005-06-07 11:10:00,7.342,7.493,7.321,7.469,2200000.0
2005-06-07 11:15:00,7.371,7.48,7.348,7.427,1600000.0
2005-06-07 11:20:00,7.463,7.52,7.291,7.451,1800000.0
2005-06-07 11:25:00,7.371,7.546,7.332,7.414,2300000.0
2005-06-07 11:30:00,7.507,7.56,7.374,7.446,1550000.0
2005-06-07 11:35:00,7.454,7.538,7.326,7.393,2150000.0
2005-06-07 11:40:00,7.401,7.483,7.348,7.451,1200000.0
2005-06-07 11:45:00,7.381,7.486,7.32,7.423,2200000.0
2005-06-07 11:50:00,7.433,7.51,7.326,7.421,2200000.0
2005-06-07 11:55:00,7.419,7.494,7.363,7.424,1950000.0
2005-06-07 12:00:00,7.451,7.537,7.337,7.389,2150000.0
2005-06-07 12:05:00,7.458,7.493,7.358,7.493,1150000.0
2005-06-07 12:10:00,7.456,7.49,7.351,7.391,1700000.0
2005-06-07 12:15:00,7.412,7.495,7.338,7.361,2100000.0
2005-06-07 12:20:00,7.402,7.486,7.34,7.462,2000000.0
2005-06-07 12:25:00,7.467,7.49,7.357,7.414,950000.0
2005-06-07 12:30:00,7.358,7.496,7.338,7.357,1650000.0
2005-06-07 12:35:00,7.492,7.503,7.336,7.451,1750000.0
2005-06-07 12:40:00,7.419,7.527,7.346,7.378,1950000.0
2005-06-07 12:45:00,7.367,7.492,7.355,7.38,1500000.0
2005-06-07 12:50:00,7.426,7.517,7.369,7.413,1350000.0
2005-06-07 12:55:00,7.462,7.505,7.353,7.44,1300000.0
2005-06-07 13:00:00,7.449,7.487,7.297,7.375,2200000.0
2005-06-07 13:05:00,7.486,7.506,7.323,7.351,1800000.0
2005-06-07 13:10:00,7.43,7.505,7.308,7.467,1850000.0
2005-06-07 13:15:00,7.451,7.477,7.293,7.374,1600000.0
2005-06-07 13:20:00,7.347,7.484,7.316,7.386,1550000.0
2005-06-07 13:25:00,7.456,7.471,7.316,7.38,1800000.0
2005-06-07 13:30:00,7.473,7.476,7.313,7.353,2100000.0
2005-06-07 13:35:00,7.411,7.479,7.317,7.408,2100000.0
2005-06-07 13:40:00,7.423,7.498,7.326,7.381,1950000.0
2005-06-07 13:45:00,7.35,7.47,7.306,7.441,950000.0
2005-06-07 13:50:00,7.38,7.486,7.338,7.476,1550000.0
2005-06-07 13:55:00,7.468,7.481,7.324,7.481,1000000.0
2005-06-07 14:00:00,7.416,7.459,7.312,7.459,1800000.0
2005-06-07 14:05:00,7.453,7.513,7.314,7.377,1700000.0
2005-06-07 14:10:00,7.312,7.465,7.288,7.356,2050000.0
2005-06-07 14:15:00,7.321,7.486,7.271,7.435,2300000.0
2005-06-07 14:20:00,7.365,7.479,7.356,7.449,1600000.0
2005-06-07 14:25:00,7.386,7.464,7.307,7.4,1850000.0
2005-06-07 14:30:00,7.381,7.473,7.287,7.329,2450000.0
2005-06-07 14:35:00,7.4,7.435,7.268,7.296,2200000.0
2005-06-07 14:40:00,7.376,7.44,7.288,7.411,2300000.0
2005-06-07 14:45:00,7.393,7.463,7.296,7.301,2000000.0
2005-06-07 14:50:00,7.369,7.439,7.27,7.333,2150000.0
2005-06-07 14:55:00,7.388,7.475,7.278,7.454,2400000.0
2005-06-07 15:00:00,7.328,7.465,7.278,7.327,2400000.0
2005-06-07 15:05:00,7.313,7.484,7.291,7.307,2250000.0
2005-06-07 15:10:00,7.325,7.456,7.267,7.306,2150000.0
2005-06-07 15:15:00,7.306,7.415,7.252,7.346,2250000.0
2005-06-07 15:20:00,7.298,7.437,7.25,7.398,2050000.0
2005-06-07 15:25:00,7.402,7.411,7.259,7.333,1850000.0
2005-06-07 15:30:00,7.354,7.396,7.242,7.242,2200000.0
2005-06-07 15:35:00,7.301,7.399,7.246,7.382,2250000.0
2005-06-07 15:40:00,7.279,7.424,7.249,7.361,2000000.0
2005-06-07 15:45:00,7.373,7.453,7.259,7.369,2100000.0
2005-06-07 15:50:00,7.275,7.399,7.225,7.369,2200000.0
2005-06-07 15:55:00,7.238,7.388,7.235,7.277,2350000.0
2005-06-07 16:00:00,7.377,7.46,7.241,7.344,2450000.0
2005-06-07 16:05:00,7.379,7.389,7.24,7.389,2150000.0
2005-06-07 16:10:00,7.348,7.41,7.224,7.287,2300000.0
2005-06-07 16:15:00,7.384,7.415,7.258,7.398,2000000.0
2005-06-07 16:20:00,7.385,7.421,7.214,7.407,2450000.0
2005-06-07 16:25:00,7.384,7.43,7.271,7.302,2350000.0
2005-06-07 16:30:00,7.315,7.439,7.267,7.388,2000000.0
2005-06-07 16:35:00,7.308,7.425,7.241,7.384,2450000.0
2005-06-07 16:40:00,7.367,7.414,7.269,7.284,2100000.0
2005-06-07 16:45:00,7.278,7.406,7.262,7.283,1950000.0
2005-06-07 16:50:00,7.4,7.412,7.273,7.282,2000000.0
2005-06-07 16:55:00,7.369,7.449,7.252,7.292,2250000.0
2005-06-07 17:00:00,7.41,7.431,7.274,7.339,2100000.0
2005-06-07 17:05:00,7.389,7.432,7.248,7.312,2050000.0
2005-06-07 17:10:00,7.37,7.407,7.262,7.386,1700000.0
2005-06-07 17:15:00,7.282,7.397,7.256,7.362,2100000.0
2005-06-07 17:20:00,7.353,7.418,7.272,7.322,2050000.0
2005-06-07 17:25:00,7.393,7.439,7.296,7.407,2300000.0
2005-06-07 17:30:00,7.289,7.423,7.238,7.385,2300000.0
2005-06-07 17:35:00,7.319,7.38,7.242,7.277,2250000.0
2005-06-07 17:40:00,7.282,7.427,7.259,7.341,2200000.0
2005-06-07 17:45:00,7.311,7.401,7.225,7.355,1550000.0
2005-06-07 17:50:00,7.372,7.425,7.238,7.404,2300000.0
2005-06-07 17:55:00,7.292,7.392,7.232,7.379,1950000.0
2005-06-07 18:00:00,7.296,7.406,7.228,7.294,2050000.0
2005-06-07 18:05:00,7.336,7.399,7.246,7.295,2050000.0
2005-06-07 18:10:00,7.271,7.409,7.233,7.375,1550000.0
2005-06-07 18:15:00,7.371,7.402,7.233,7.357,2200000.0
2005-06-07 18:20:00,7.287,7.384,7.251,7.379,2150000.0
2005-06-07 18:25:00,7.31,7.406,7.254,7.375,1950000.0
2005-06-07 18:30:00,7.341,7.374,7.22,7.363,2000000.0
2005-06-07 18:35:00,7.273,7.375,7.228,7.305,1850000.0
2005-06-07 18:40:00,7.353,7.372,7.223,7.272,2200000.0
2005-06-07 18:45:00,7.236,7.38,7.236,7.299,1400000.0
2005-06-07 18:50:00,7.328,7.405,7.244,7.345,3200000.0
2005-06-07 18:55:00,7.38,7.402,7.235,7.349,2900000.0
2005-06-07 19:00:00,7.315,7.437,7.25,7.338,3200000.0
2005-06-07 19:05:00,7.319,7.428,7.238,7.339,3150000.0
2005-06-07 19:10:00,7.306,7.411,7.19,7.277,3150000.0
2005-06-07 19:15:00,7.293,7.405,7.225,7.28,3200000.0
2005-06-07 19:20:00,7.246,7.382,7.22,7.292,2500000.0
2005-06-07 19:25:00,7.247,7.405,7.231,7.377,1850000.0
2005-06-07 19:30:00,7.363,7.392,7.212,7.352,2150000.0
2005-06-07 19:35:00,7.345,7.381,7.237,7.381,1400000.0
2005-06-07 19:40:00,7.28,7.388,7.243,7.298,1400000.0
2005-06-07 19:45:00,7.357,7.357,7.209,7.231,600000.0
2005-06-07 19:55:00,7.234,7.397,7.234,7.326,300000.0
2005-06-07 20:00:00,7.337,7.338,7.264,7.299,300000.0
2005-06-07 20:05:00,7.375,7.398,7.269,7.393,850000.0
2005-06-07 20:10:00,7.344,7.344,7.244,7.284,200000.0
2005-06-07 20:20:00,7.382,7.384,7.279,7.279,350000.0
2005-06-07 20:25:00,7.3,7.382,7.296,7.352,450000.0
2005-06-07 20:30:00,7.344,7.344,7.244,7.284,200000.0
2005-06-07 20:35:00,7.356,7.356,7.272,7.304,200000.0
2005-06-07 20:40:00,7.358,7.41,7.259,7.41,450000.0
2005-06-07 20:45:00,7.38,7.397,7.282,7.397,700000.0
2005-06-07 20:50:00,7.341,7.341,7.236,7.275,200000.0
2005-06-07 20:55:00,7.265,7.342,7.249,7.286,250000.0
2005-06-07 21:00:00,7.357,7.357,7.273,7.305,200000.0
2005-06-07 21:05:00,7.303,7.353,7.254,7.293,300000.0
2005-06-07 21:10:00,7.362,7.368,7.245,7.368,450000.0
2005-06-07 21:20:00,7.266,7.352,7.266,7.343,350000.0
2005-06-07 21:25:00,7.268,7.346,7.238,7.257,650000.0
2005-06-07 21:30:00,7.336,7.411,7.221,7.32,1250000.0
2005-06-07 21:35:00,7.335,7.352,7.251,7.297,450000.0
2005-06-07 21:40:00,7.267,7.377,7.25,7.256,1000000.0
2005-06-07 21:45:00,7.289,7.394,7.234,7.345,1700000.0
2005-06-07 21:50:00,7.309,7.39,7.244,7.283,700000.0
2005-06-07 22:00:00,7.306,7.397,7.258,7.359,1150000.0
2005-06-07 22:05:00,7.345,7.372,7.244,7.244,1100000.0
2005-06-07 22:10:00,7.265,7.379,7.251,7.253,1200000.0
2005-06-07 22:15:00,7.266,7.392,7.246,7.318,1300000.0
2005-06-07 22:20:00,7.295,7.377,7.199,7.247,1750000.0
2005-06-07 22:25:00,7.241,7.395,7.241,7.29,850000.0
2005-06-07 22:30:00,7.337,7.337,7.23,7.322,450000.0
2005-06-07 22:35:00,7.314,7.368,7.28,7.358,350000.0
2005-06-07 22:40:00,7.324,7.324,7.224,7.264,200000.0
2005-06-07 22:50:00,7.311,7.358,7.296,7.324,350000.0
2005-06-07 22:55:00,7.356,7.378,7.186,7.251,1950000.0
2005-06-07 23:00:00,7.343,7.365,7.211,7.301,700000.0
2005-06-07 23:05:00,7.348,7.363,7.287,7.322,300000.0
2005-06-07 23:10:00,7.377,7.387,7.262,7.373,400000.0
2005-06-07 23:20:00,7.324,7.324,7.224,7.264,200000.0
2005-06-07 23:30:00,7.366,7.383,7.325,7.343,500000.0
2005-06-07 23:35:00,7.252,7.358,7.202,7.268,1700000.0
2005-06-07 23:40:00,7.334,7.363,7.255,7.286,650000.0
2005-06-07 23:50:00,7.324,7.336,7.224,7.284,400000.0
2005-06-08 00:00:00,7.41,7.52,7.317,7.321,600000.0
2005-06-08 00:05:00,7.315,7.315,7.215,7.254,200000.0
2005-06-08 00:30:00,7.306,7.306,7.206,7.245,200000.0
2005-06-08 00:40:00,7.313,7.313,7.229,7.263,200000.0
2005-06-08 01:00:00,7.325,7.325,7.246,7.281,200000.0
2005-06-08 01:05:00,7.324,7.324,7.224,7.263,200000.0
2005-06-08 01:10:00,7.331,7.337,7.244,7.289,350000.0
2005-06-08 01:15:00,7.243,7.317,7.239,7.31,250000.0
2005-06-08 01:20:00,7.343,7.425,7.264,7.291,850000.0
2005-06-08 01:30:00,7.335,7.335,7.235,7.274,200000.0
2005-06-08 01:40:00,7.307,7.365,7.238,7.276,650000.0
2005-06-08 01:45:00,7.347,7.374,7.347,7.374,100000.0
2005-06-08 02:00:00,7.222,7.396,7.222,7.318,2000000.0
2005-06-08 02:05:00,7.337,7.404,7.232,7.295,2150000.0
2005-06-08 02:10:00,7.335,7.38,7.225,7.346,1100000.0
2005-06-08 02:15:00,7.273,7.384,7.22,7.257,1700000.0
2005-06-08 02:20:00,7.296,7.385,7.276,7.351,700000.0
2005-06-08 02:25:00,7.368,7.368,7.241,7.281,800000.0
2005-06-08 02:30:00,7.268,7.385,7.232,7.318,550000.0
2005-06-08 02:35:00,7.327,7.34,7.251,7.288,500000.0
2005-06-08 02:40:00,7.282,7.378,7.244,7.378,1150000.0
2005-06-08 02:45:00,7.305,7.409,7.218,7.348,2800000.0
2005-06-08 02:50:00,7.355,7.384,7.225,7.3,2400000.0
2005-06-08 02:55:00,7.273,7.397,7.231,7.277,2050000.0
2005-06-08 03:00:00,7.36,7.376,7.233,7.376,1150000.0
2005-06-08 03:05:00,7.265,7.388,7.265,7.332,650000.0
2005-06-08 03:10:00,7.362,7.412,7.275,7.404,1250000.0
2005-06-08 03:15:00,7.417,7.424,7.303,7.417,1050000.0
2005-06-08 03:20:00,7.39,7.39,7.259,7.332,750000.0
2005-06-08 03:25:00,7.298,7.395,7.298,7.395,400000.0
2005-06-08 03:30:00,7.402,7.456,7.265,7.394,1500000.0
2005-06-08 03:35:00,7.344,7.395,7.279,7.375,900000.0
2005-06-08 03:45:00,7.383,7.453,7.271,7.33,1450000.0
2005-06-08 03:50:00,7.305,7.425,7.257,7.418,1000000.0
2005-06-08 03:55:00,7.387,7.432,7.285,7.329,1200000.0
2005-06-08 04:00:00,7.309,7.407,7.309,7.381,400000.0
2005-06-08 04:05:00,7.387,7.387,7.304,7.335,250000.0
2005-06-08 04:20:00,7.393,7.393,7.31,7.343,200000.0
2005-06-08 04:25:00,7.385,7.385,7.285,7.324,200000.0
2005-06-08 04:30:00,7.393,7.393,7.285,7.325,400000.0
2005-06-08 04:35:00,7.274,7.433,7.26,7.393,1450000.0
2005-06-08 04:40:00,7.439,7.453,7.299,7.34,1600000.0
2005-06-08 04:45:00,7.344,7.431,7.265,7.376,1150000.0
2005-06-08 04:50:00,7.375,7.428,7.254,7.363,2250000.0
2005-06-08 04:55:00,7.419,7.461,7.298,7.329,2200000.0
2005-06-08 05:00:00,7.356,7.439,7.283,7.337,1750000.0
2005-06-08 05:05:00,7.406,7.409,7.293,7.339,800000.0
2005-06-08 05:10:00,7.357,7.44,7.283,7.355,950000.0
2005-06-08 05:15:00,7.386,7.426,7.303,7.312,500000.0
2005-06-08 05:20:00,7.379,7.426,7.267,7.367,950000.0
2005-06-08 05:25:00,7.287,7.43,7.279,7.409,1700000.0
2005-06-08 05:30:00,7.389,7.492,7.265,7.304,2050000.0
2005-06-08 05:35:00,7.358,7.443,7.265,7.381,1350000.0
2005-06-08 05:40:00,7.358,7.433,7.264,7.29,1600000.0
2005-06-08 05:45:00,7.36,7.415,7.246,7.396,1150000.0
2005-06-08 05:50:00,7.379,7.426,7.294,7.426,1300000.0
2005-06-08 05:55:00,7.343,7.421,7.28,7.421,1750000.0
2005-06-08 06:00:00,7.352,7.448,7.298,7.341,1150000.0
2005-06-08 06:05:00,7.324,7.432,7.264,7.356,2400000.0
2005-06-08 06:10:00,7.37,7.423,7.301,7.358,1300000.0
2005-06-08 06:15:00,7.403,7.412,7.257,7.344,1600000.0
2005-06-08 06:20:00,7.375,7.391,7.283,7.354,650000.0
2005-06-08 06:25:00,7.382,7.414,7.253,7.323,2850000.0
2005-06-08 06:30:00,7.366,7.407,7.272,7.378,250000.0
2005-06-08 06:35:00,7.304,7.397,7.276,7.345,500000.0
2005-06-08 06:40:00,7.423,7.423,7.259,7.296,500000.0
2005-06-08 06:45:00,7.411,7.421,7.25,7.421,1400000.0
2005-06-08 06:50:00,7.306,7.458,7.302,7.364,1850000.0
2005-06-08 06:55:00,7.38,7.441,7.28,7.363,1900000.0
2005-06-08 07:00:00,7.42,7.435,7.274,7.34,1650000.0
2005-06-08 07:05:00,7.43,7.43,7.267,7.415,1950000.0
2005-06-08 07:10:00,7.322,7.409,7.265,7.265,750000.0
2005-06-08 07:15:00,7.278,7.413,7.273,7.413,650000.0
2005-06-08 07:20:00,7.373,7.426,7.264,7.391,1000000.0
2005-06-08 07:25:00,7.361,7.422,7.277,7.347,850000.0
2005-06-08 07:30:00,7.402,7.414,7.294,7.383,1500000.0
2005-06-08 07:35:00,7.328,7.433,7.262,7.358,1300000.0
2005-06-08 07:40:00,7.366,7.366,7.224,7.339,550000.0
2005-06-08 07:45:00,7.376,7.412,7.264,7.333,1200000.0
2005-06-08 07:50:00,7.264,7.368,7.21,7.295,1400000.0
2005-06-08 07:55:00,7.346,7.385,7.216,7.277,1450000.0
2005-06-08 08:00:00,7.296,7.417,7.253,7.253,1250000.0
2005-06-08 08:05:00,7.289,7.375,7.219,7.276,2200000.0
2005-06-08 08:10:00,7.333,7.39,7.265,7.343,1800000.0
2005-06-08 08:15:00,7.251,7.373,7.243,7.328,1650000.0
2005-06-08 08:20:00,7.36,7.401,7.204,7.378,1750000.0
2005-06-08 08:25:00,7.249,7.368,7.249,7.348,1450000.0
2005-06-08 08:30:00,7.272,7.376,7.254,7.313,650000.0
2005-06-08 08:35:00,7.21,7.368,7.21,7.223,600000.0
2005-06-08 08:40:00,7.322,7.384,7.241,7.282,800000.0
2005-06-08 08:45:00,7.342,7.365,7.216,7.283,750000.0
2005-06-08 08:50:00,7.198,7.383,7.198,7.289,1050000.0
2005-06-08 08:55:00,7.262,7.391,7.193,7.303,2200000.0
2005-06-08 09:00:00,7.367,7.386,7.241,7.384,1500000.0
2005-06-08 09:05:00,7.319,7.424,7.227,7.29,2000000.0
2005-06-08 09:10:00,7.358,7.387,7.239,7.275,1850000.0
2005-06-08 09:15:00,7.301,7.422,7.245,7.35,2100000.0
2005-06-08 09:20:00,7.307,7.378,7.246,7.306,1650000.0
2005-06-08 09:25:00,7.372,7.391,7.244,7.348,1600000.0
2005-06-08 09:30:00,7.293,7.373,7.238,7.345,1050000.0
2005-06-08 09:35:00,7.272,7.451,7.188,7.399,1850000.0
2005-06-08 09:40:00,7.252,7.408,7.231,7.287,1800000.0
2005-06-08 09:45:00,7.331,7.37,7.22,7.289,1350000.0
2005-06-08 09:50:00,7.288,7.392,7.194,7.336,2000000.0
2005-06-08 09:55:00,7.319,7.394,7.239,7.338,1750000.0
2005-06-08 10:00:00,7.315,7.375,7.216,7.296,2200000.0
2005-06-08 10:05:00,7.222,7.356,7.199,7.233,1250000.0
2005-06-08 10:10:00,7.282,7.3,7.194,7.298,400000.0
2005-06-08 10:15:00,7.329,7.415,7.197,7.296,2000000.0
2005-06-08 10:20:00,7.251,7.33,7.19,7.285,1000000.0
2005-06-08 10:25:00,7.35,7.371,7.181,7.303,2050000.0
2005-06-08 10:30:00,7.19,7.368,7.188,7.309,1950000.0
2005-06-08 10:35:00,7.245,7.365,7.212,7.265,800000.0
2005-06-08 10:40:00,7.339,7.389,7.23,7.342,2950000.0
2005-06-08 10:45:00,7.334,7.377,7.231,7.25,1750000.0
2005-06-08 10:50:00,7.308,7.408,7.208,7.218,3200000.0
2005-06-08 10:55:00,7.321,7.367,7.209,7.209,1700000.0
2005-06-08 11:00:00,7.226,7.363,7.221,7.301,900000.0
2005-06-08 11:05:00,7.221,7.411,7.209,7.35,1850000.0
2005-06-08 11:10:00,7.25,7.376,7.249,7.353,1350000.0
2005-06-08 11:15:00,7.24,7.406,7.233,7.385,2150000.0
2005-06-08 11:20:00,7.329,7.393,7.237,7.268,1350000.0
2005-06-08 11:25:00,7.295,7.428,7.215,7.298,1350000.0
2005-06-08 11:30:00,7.349,7.352,7.201,7.346,1900000.0
2005-06-08 11:35:00,7.292,7.389,7.241,7.268,1700000.0
2005-06-08 11:40:00,7.281,7.385,7.238,7.324,1900000.0
2005-06-08 11:45:00,7.265,7.391,7.223,7.327,1800000.0
2005-06-08 11:50:00,7.318,7.423,7.248,7.356,2200000.0
2005-06-08 11:55:00,7.329,7.402,7.25,7.311,800000.0
2005-06-08 12:00:00,7.337,7.383,7.24,7.273,2150000.0
2005-06-08 12:05:00,7.365,7.437,7.271,7.307,1500000.0
2005-06-08 12:10:00,7.309,7.41,7.254,7.293,1600000.0
2005-06-08 12:15:00,7.322,7.397,7.238,7.262,1700000.0
2005-06-08 12:20:00,7.308,7.42,7.244,7.348,2000000.0
2005-06-08 12:25:00,7.37,7.384,7.211,7.228,2000000.0
2005-06-08 12:30:00,7.256,7.384,7.241,7.251,2000000.0
2005-06-08 12:35:00,7.379,7.407,7.249,7.342,1600000.0
2005-06-08 12:40:00,7.322,7.412,7.252,7.277,1950000.0
2005-06-08 12:45:00,7.303,7.39,7.222,7.265,2250000.0
2005-06-08 12:50:00,7.246,7.401,7.246,7.315,1950000.0
2005-06-08 12:55:00,7.301,7.421,7.209,7.335,1300000.0
2005-06-08 13:00:00,7.334,7.372,7.195,7.265,1800000.0
2005-06-08 13:05:00,7.257,7.388,7.233,7.26,1750000.0
2005-06-08 13:10:00,7.327,7.403,7.229,7.328,1900000.0
2005-06-08 13:15:00,7.299,7.433,7.197,7.223,2000000.0
2005-06-08 13:20:00,7.246,7.366,7.211,7.278,1250000.0
2005-06-08 13:25:00,7.345,7.397,7.206,7.327,1600000.0
2005-06-08 13:30:00,7.329,7.334,7.162,7.209,2100000.0
2005-06-08 13:35:00,7.289,7.387,7.192,7.344,2100000.0
2005-06-08 13:40:00,7.337,7.366,7.213,7.279,1600000.0
2005-06-08 13:45:00,7.261,7.405,7.242,7.35,1750000.0
2005-06-08 13:50:00,7.29,7.383,7.2,7.372,2000000.0
2005-06-08 13:55:00,7.331,7.375,7.225,7.354,1100000.0
2005-06-08 14:00:00,7.319,7.37,7.23,7.37,1450000.0
2005-06-08 14:05:00,7.34,7.374,7.216,7.266,1350000.0
2005-06-08 14:10:00,7.324,7.377,7.201,7.239,1200000.0
2005-06-08 14:15:00,7.201,7.405,7.183,7.362,2300000.0
2005-06-08 14:20:00,7.257,7.424,7.223,7.369,2050000.0
2005-06-08 14:25:00,7.283,7.39,7.235,7.335,1850000.0
2005-06-08 14:30:00,7.267,7.411,7.235,7.335,1850000.0
2005-06-08 14:35:00,7.355,7.418,7.208,7.293,2200000.0
2005-06-08 14:40:00,7.319,7.389,7.238,7.347,2300000.0
2005-06-08 14:45:00,7.339,7.407,7.249,7.268,2000000.0
2005-06-08 14:50:00,7.301,7.384,7.253,7.324,1600000.0
2005-06-08 15:05:00,7.24,7.369,7.207,7.254,1300000.0
2005-06-08 15:10:00,7.274,7.365,7.211,7.277,1150000.0
2005-06-08 16:15:00,7.288,7.425,7.231,7.379,1700000.0
2005-06-08 16:20:00,7.392,7.407,7.265,7.267,1900000.0
2005-06-08 16:25:00,7.361,7.42,7.256,7.377,2650000.0
2005-06-08 16:30:00,7.283,7.408,7.237,7.372,2200000.0
2005-06-08 16:35:00,7.312,7.427,7.251,7.386,2450000.0
2005-06-08 16:40:00,7.35,7.438,7.249,7.249,1650000.0
2005-06-08 16:45:00,7.258,7.413,7.24,7.281,2300000.0
2005-06-08 16:50:00,7.308,7.42,7.202,7.291,2150000.0
2005-06-08 16:55:00,7.361,7.454,7.258,7.331,2200000.0
2005-06-08 17:00:00,7.403,7.428,7.298,7.353,2100000.0
2005-06-08 17:05:00,7.419,7.461,7.26,7.338,2150000.0
2005-06-08 17:10:00,7.389,7.453,7.273,7.415,2150000.0
2005-06-08 17:15:00,7.321,7.443,7.289,7.396,1950000.0
2005-06-08 17:20:00,7.383,7.455,7.279,7.39,1700000.0
2005-06-08 17:25:00,7.395,7.459,7.291,7.44,2300000.0
2005-06-08 17:30:00,7.299,7.512,7.299,7.466,2300000.0
2005-06-08 17:35:00,7.383,7.448,7.267,7.322,2250000.0
2005-06-08 17:40:00,7.34,7.457,7.286,7.383,2200000.0
2005-06-08 17:45:00,7.322,7.449,7.287,7.404,1950000.0
2005-06-08 17:50:00,7.419,7.452,7.295,7.424,2300000.0
2005-06-08 17:55:00,7.325,7.422,7.252,7.41,1950000.0
2005-06-08 18:00:00,7.304,7.423,7.297,7.354,2050000.0
2005-06-08 18:05:00,7.347,7.434,7.273,7.398,2250000.0
2005-06-08 18:10:00,7.324,7.441,7.301,7.392,1150000.0
2005-06-08 18:15:00,7.358,7.433,7.256,7.289,1700000.0
2005-06-08 18:20:00,7.307,7.431,7.278,7.406,1350000.0
2005-06-08 18:25:00,7.321,7.417,7.259,7.417,2200000.0
2005-06-08 18:30:00,7.386,7.424,7.271,7.417,2050000.0
2005-06-08 18:35:00,7.276,7.429,7.262,7.371,1900000.0
2005-06-08 18:40:00,7.396,7.422,7.258,7.334,2300000.0
2005-06-08 18:45:00,7.287,7.402,7.258,7.314,1700000.0
2005-06-08 18:50:00,7.365,7.4,7.271,7.382,1950000.0
2005-06-08 18:55:00,7.398,7.416,7.303,7.348,1250000.0
2005-06-08 19:00:00,7.323,7.405,7.274,7.318,2000000.0
2005-06-08 19:05:00,7.348,7.412,7.229,7.332,3650000.0
2005-06-08 19:10:00,7.363,7.401,7.228,7.269,3350000.0
2005-06-08 19:15:00,7.373,7.413,7.237,7.405,3500000.0
2005-06-08 19:20:00,7.248,7.426,7.248,7.371,2950000.0
2005-06-08 19:25:00,7.311,7.408,7.235,7.388,2050000.0
2005-06-08 19:30:00,7.428,7.442,7.289,7.299,700000.0
2005-06-08 19:35:00,7.355,7.392,7.263,7.391,1550000.0
2005-06-08 19:50:00,7.354,7.354,7.254,7.294,200000.0
2005-06-08 19:55:00,7.235,7.38,7.235,7.327,300000.0
2005-06-08 20:00:00,7.368,7.368,7.288,7.323,200000.0
2005-06-08 20:10:00,7.363,7.363,7.258,7.295,200000.0
2005-06-08 20:15:00,7.366,7.366,7.282,7.315,200000.0
2005-06-08 20:20:00,7.307,7.389,7.272,7.389,450000.0
2005-06-08 20:25:00,7.343,7.414,7.343,7.36,250000.0
2005-06-08 20:30:00,7.339,7.356,7.225,7.335,900000.0
2005-06-08 20:40:00,7.337,7.371,7.253,7.333,1200000.0
2005-06-08 20:45:00,7.338,7.363,7.238,7.356,650000.0
2005-06-08 20:55:00,7.25,7.317,7.25,7.292,250000.0
2005-06-08 21:00:00,7.334,7.337,7.251,7.287,300000.0
2005-06-08 21:10:00,7.243,7.327,7.231,7.318,250000.0
2005-06-08 21:25:00,7.336,7.351,7.246,7.293,450000.0
2005-06-08 21:35:00,7.324,7.324,7.219,7.257,200000.0
2005-06-08 21:40:00,7.306,7.306,7.206,7.245,400000.0
2005-06-08 21:45:00,7.306,7.306,7.227,7.262,200000.0
2005-06-08 21:50:00,7.327,7.327,7.243,7.275,200000.0
2005-06-08 21:55:00,7.315,7.315,7.215,7.254,200000.0
2005-06-08 22:10:00,7.314,7.346,7.227,7.289,500000.0
2005-06-08 22:15:00,7.216,7.342,7.216,7.283,800000.0
2005-06-08 22:20:00,7.325,7.325,7.241,7.274,200000.0
2005-06-08 22:30:00,7.336,7.336,7.252,7.285,200000.0
2005-06-08 22:35:00,7.324,7.329,7.236,7.296,250000.0
2005-06-08 22:45:00,7.293,7.303,7.194,7.253,400000.0
2005-06-08 22:50:00,7.22,7.22,7.218,7.218,100000.0
2005-06-08 23:00:00,7.2,7.283,7.178,7.283,250000.0
2005-06-08 23:10:00,7.316,7.316,7.232,7.264,200000.0
2005-06-08 23:15:00,7.314,7.314,7.23,7.263,200000.0
2005-06-08 23:45:00,7.302,7.302,7.195,7.235,400000.0
2005-06-08 23:50:00,7.306,7.306,7.222,7.254,200000.0
2005-06-08 23:55:00,7.285,7.321,7.227,7.265,350000.0
2005-06-09 00:00:00,7.39,7.45,7.17,7.288,500000.0
2005-06-09 00:05:00,7.318,7.362,7.243,7.362,400000.0
2005-06-09 00:20:00,7.326,7.326,7.242,7.258,300000.0
2005-06-09 00:25:00,7.368,7.368,7.275,7.281,500000.0
2005-06-09 00:35:00,7.28,7.359,7.226,7.34,450000.0
2005-06-09 00:45:00,7.334,7.334,7.251,7.283,200000.0
2005-06-09 00:50:00,7.345,7.345,7.261,7.293,200000.0
2005-06-09 01:00:00,7.333,7.333,7.233,7.273,200000.0
2005-06-09 01:10:00,7.26,7.348,7.255,7.285,450000.0
2005-06-09 01:20:00,7.344,7.344,7.261,7.293,200000.0
2005-06-09 01:35:00,7.3,7.361,7.268,7.303,1100000.0
2005-06-09 01:45:00,7.334,7.356,7.234,7.356,650000.0
2005-06-09 01:50:00,7.369,7.384,7.267,7.337,700000.0
2005-06-09 01:55:00,7.335,7.335,7.243,7.31,300000.0
2005-06-09 02:00:00,7.36,7.36,7.235,7.238,950000.0
2005-06-09 02:05:00,7.281,7.372,7.237,7.271,600000.0
2005-06-09 02:10:00,7.296,7.364,7.2,7.317,1750000.0
2005-06-09 02:15:00,7.261,7.387,7.224,7.255,2150000.0
2005-06-09 02:20:00,7.335,7.352,7.251,7.321,500000.0
2005-06-09 02:25:00,7.322,7.388,7.242,7.27,1250000.0
2005-06-09 02:30:00,7.245,7.367,7.186,7.346,350000.0
2005-06-09 02:35:00,7.367,7.386,7.252,7.26,450000.0
2005-06-09 02:40:00,7.334,7.334,7.235,7.273,200000.0
2005-06-09 02:45:00,7.357,7.357,7.213,7.337,600000.0
2005-06-09 02:50:00,7.257,7.325,7.225,7.308,600000.0
2005-06-09 02:55:00,7.362,7.442,7.298,7.321,850000.0
2005-06-09 03:00:00,7.376,7.42,7.238,7.276,500000.0
2005-06-09 03:10:00,7.306,7.374,7.243,7.243,750000.0
2005-06-09 03:15:00,7.341,7.381,7.23,7.351,1700000.0
2005-06-09 03:20:00,7.325,7.325,7.225,7.264,200000.0
2005-06-09 03:25:00,7.335,7.335,7.243,7.279,200000.0
2005-06-09 03:30:00,7.262,7.383,7.262,7.324,1300000.0
2005-06-09 03:35:00,7.387,7.387,7.245,7.245,1200000.0
2005-06-09 03:40:00,7.338,7.392,7.271,7.392,550000.0
2005-06-09 03:45:00,7.283,7.436,7.243,7.348,2400000.0
2005-06-09 03:50:00,7.319,7.375,7.234,7.271,550000.0
2005-06-09 03:55:00,7.272,7.348,7.21,7.292,1100000.0
2005-06-09 04:00:00,7.344,7.368,7.243,7.279,550000.0
2005-06-09 04:05:00,7.238,7.362,7.217,7.249,1300000.0
2005-06-09 04:10:00,7.282,7.374,7.221,7.282,1400000.0
2005-06-09 04:15:00,7.317,7.371,7.2,7.305,1150000.0
2005-06-09 04:20:00,7.33,7.401,7.248,7.314,1300000.0
2005-06-09 04:25:00,7.229,7.379,7.229,7.24,950000.0
2005-06-09 04:30:00,7.326,7.326,7.226,7.272,350000.0
2005-06-09 04:35:00,7.295,7.406,7.252,7.252,700000.0
2005-06-09 04:40:00,7.335,7.386,7.24,7.386,500000.0
2005-06-09 04:45:00,7.229,7.391,7.229,7.301,2000000.0
2005-06-09 04:50:00,7.233,7.365,7.232,7.257,1000000.0
2005-06-09 04:55:00,7.243,7.402,7.234,7.262,3350000.0
2005-06-09 05:05:00,7.33,7.364,7.235,7.31,1150000.0
2005-06-09 05:10:00,7.334,7.386,7.246,7.364,700000.0
2005-06-09 05:15:00,7.312,7.375,7.234,7.375,350000.0
2005-06-09 05:20:00,7.321,7.334,7.235,7.273,300000.0
2005-06-09 05:25:00,7.335,7.349,7.243,7.334,950000.0
2005-06-09 05:35:00,7.317,7.335,7.243,7.279,300000.0
2005-06-09 05:40:00,7.334,7.366,7.231,7.231,350000.0
2005-06-09 06:00:00,7.349,7.382,7.248,7.295,550000.0
2005-06-09 06:05:00,7.26,7.387,7.254,7.338,600000.0
2005-06-09 06:10:00,7.332,7.354,7.228,7.275,600000.0
2005-06-09 06:15:00,7.321,7.349,7.254,7.297,350000.0
2005-06-09 06:30:00,7.265,7.36,7.246,7.285,1250000.0
2005-06-09 06:55:00,7.277,7.356,7.201,7.27,600000.0
2005-06-09 07:05:00,7.366,7.406,7.269,7.39,800000.0
2005-06-09 07:15:00,7.322,7.349,7.226,7.323,1050000.0
2005-06-09 07:20:00,7.366,7.37,7.281,7.281,400000.0
2005-06-09 07:25:00,7.315,7.433,7.248,7.334,1900000.0
2005-06-09 07:30:00,7.3,7.384,7.251,7.352,1350000.0
2005-06-09 07:35:00,7.352,7.385,7.242,7.367,1600000.0
2005-06-09 07:40:00,7.304,7.435,7.213,7.333,1450000.0
2005-06-09 07:45:00,7.295,7.382,7.247,7.342,1200000.0
2005-06-09 07:50:00,7.297,7.408,7.256,7.299,1450000.0
2005-06-09 07:55:00,7.296,7.393,7.256,7.3,1350000.0
2005-06-09 08:00:00,7.282,7.414,7.253,7.253,1500000.0
2005-06-09 08:05:00,7.288,7.394,7.24,7.278,2100000.0
2005-06-09 08:10:00,7.383,7.392,7.269,7.347,500000.0
2005-06-09 08:15:00,7.294,7.403,7.216,7.304,2250000.0
2005-06-09 08:20:00,7.297,7.41,7.23,7.355,1350000.0
2005-06-09 08:25:00,7.236,7.378,7.232,7.328,1450000.0
2005-06-09 08:30:00,7.264,7.384,7.24,7.331,1300000.0
2005-06-09 08:35:00,7.265,7.394,7.221,7.257,1750000.0
2005-06-09 08:40:00,7.35,7.384,7.25,7.361,1400000.0
2005-06-09 08:45:00,7.365,7.406,7.22,7.288,1400000.0
2005-06-09 08:50:00,7.208,7.377,7.208,7.261,1050000.0
2005-06-09 08:55:00,7.364,7.379,7.202,7.311,2150000.0
2005-06-09 09:00:00,7.284,7.387,7.233,7.367,1550000.0
2005-06-09 09:05:00,7.292,7.373,7.211,7.226,1600000.0
2005-06-09 09:10:00,7.352,7.408,7.23,7.305,1850000.0
2005-06-09 09:15:00,7.307,7.398,7.248,7.369,1750000.0
2005-06-09 09:20:00,7.312,7.413,7.239,7.297,1850000.0
2005-06-09 09:25:00,7.364,7.381,7.232,7.352,1400000.0
2005-06-09 09:30:00,7.282,7.402,7.239,7.345,1550000.0
2005-06-09 09:35:00,7.268,7.394,7.221,7.353,1700000.0
2005-06-09 09:40:00,7.261,7.407,7.23,7.26,1850000.0
2005-06-09 09:45:00,7.341,7.377,7.236,7.29,1450000.0
2005-06-09 09:50:00,7.287,7.382,7.225,7.23,1650000.0
2005-06-09 09:55:00,7.324,7.386,7.206,7.384,1750000.0
2005-06-09 10:00:00,7.339,7.367,7.192,7.279,2200000.0
2005-06-09 10:05:00,7.245,7.377,7.211,7.346,2050000.0
2005-06-09 10:10:00,7.345,7.415,7.189,7.259,2300000.0
2005-06-09 10:15:00,7.355,7.365,7.222,7.303,2000000.0
2005-06-09 10:20:00,7.263,7.391,7.225,7.37,2250000.0
2005-06-09 10:25:00,7.237,7.362,7.193,7.325,2400000.0
2005-06-09 10:30:00,7.281,7.366,7.217,7.354,1850000.0
2005-06-09 10:35:00,7.246,7.379,7.165,7.186,1450000.0
2005-06-09 10:40:00,7.298,7.34,7.156,7.226,2050000.0
2005-06-09 10:45:00,7.32,7.366,7.217,7.237,2150000.0
2005-06-09 10:50:00,7.303,7.367,7.209,7.279,2800000.0
2005-06-09 10:55:00,7.32,7.359,7.189,7.222,2450000.0
2005-06-09 11:00:00,7.291,7.391,7.2,7.371,2200000.0
2005-06-09 11:05:00,7.227,7.365,7.212,7.324,2200000.0
2005-06-09 11:10:00,7.203,7.401,7.203,7.329,1300000.0
2005-06-09 11:15:00,7.221,7.352,7.174,7.333,1800000.0
2005-06-09 11:20:00,7.334,7.365,7.186,7.305,1900000.0
2005-06-09 11:25:00,7.243,7.336,7.219,7.249,1000000.0
2005-06-09 11:30:00,7.319,7.345,7.178,7.299,2150000.0
2005-06-09 11:35:00,7.292,7.332,7.184,7.224,2150000.0
2005-06-09 11:40:00,7.248,7.336,7.171,7.326,1450000.0
2005-06-09 11:45:00,7.211,7.339,7.181,7.271,2200000.0
2005-06-09 11:50:00,7.291,7.363,7.203,7.278,1750000.0
2005-06-09 11:55:00,7.27,7.352,7.197,7.264,1250000.0
2005-06-09 12:00:00,7.316,7.355,7.212,7.281,1800000.0
2005-06-09 12:05:00,7.302,7.358,7.203,7.344,1600000.0
2005-06-09 12:10:00,7.317,7.381,7.2,7.331,1450000.0
2005-06-09 12:15:00,7.285,7.368,7.191,7.228,2100000.0
2005-06-09 12:20:00,7.304,7.364,7.208,7.225,1300000.0
2005-06-09 12:25:00,7.34,7.35,7.157,7.175,2000000.0
2005-06-09 12:30:00,7.314,7.351,7.208,7.214,1050000.0
2005-06-09 12:35:00,7.351,7.375,7.195,7.309,2100000.0
2005-06-09 12:40:00,7.285,7.344,7.201,7.223,2400000.0
2005-06-09 12:45:00,7.254,7.366,7.205,7.249,1700000.0
2005-06-09 12:50:00,7.296,7.384,7.228,7.316,1900000.0
2005-06-09 12:55:00,7.287,7.404,7.178,7.312,2150000.0
2005-06-09 13:00:00,7.306,7.345,7.164,7.234,2200000.0
2005-06-09 13:05:00,7.327,7.367,7.175,7.252,1800000.0
2005-06-09 13:10:00,7.231,7.339,7.18,7.29,850000.0
2005-06-09 13:15:00,7.251,7.345,7.193,7.23,1600000.0
2005-06-09 13:20:00,7.204,7.367,7.181,7.274,1150000.0
2005-06-09 13:25:00,7.332,7.358,7.206,7.316,1600000.0
2005-06-09 13:30:00,7.322,7.358,7.149,7.243,1600000.0
2005-06-09 13:35:00,7.296,7.387,7.223,7.312,1650000.0
2005-06-09 13:40:00,7.317,7.365,7.219,7.28,1600000.0
2005-06-09 13:45:00,7.276,7.42,7.2,7.312,1550000.0
2005-06-09 13:50:00,7.361,7.372,7.185,7.337,1550000.0
2005-06-09 13:55:00,7.286,7.36,7.211,7.351,1650000.0
2005-06-09 14:00:00,7.293,7.347,7.204,7.347,1450000.0
2005-06-09 14:05:00,7.243,7.354,7.185,7.243,2000000.0
2005-06-09 14:10:00,7.236,7.353,7.197,7.233,1550000.0
2005-06-09 14:15:00,7.213,7.39,7.198,7.333,2300000.0
2005-06-09 14:20:00,7.224,7.368,7.18,7.361,2050000.0
2005-06-09 14:25:00,7.27,7.355,7.174,7.32,1850000.0
2005-06-09 14:30:00,7.295,7.424,7.227,7.279,2300000.0
2005-06-09 14:35:00,7.352,7.395,7.23,7.252,2200000.0
2005-06-09 14:40:00,7.283,7.354,7.149,7.281,2300000.0
2005-06-09 14:45:00,7.272,7.341,7.146,7.169,2000000.0
2005-06-09 14:50:00,7.213,7.315,7.142,7.185,2150000.0
2005-06-09 14:55:00,7.259,7.318,7.136,7.29,2400000.0
2005-06-09 15:00:00,7.176,7.35,7.176,7.237,2400000.0
2005-06-09 15:05:00,7.221,7.362,7.173,7.207,2250000.0
2005-06-09 15:10:00,7.234,7.364,7.177,7.267,2250000.0
2005-06-09 15:15:00,7.165,7.285,7.128,7.21,2200000.0
2005-06-09 15:20:00,7.16,7.274,7.12,7.244,2000000.0
2005-06-09 15:25:00,7.251,7.265,7.144,7.195,1950000.0
2005-06-09 15:30:00,7.218,7.296,7.118,7.118,2200000.0
2005-06-09 15:35:00,7.202,7.269,7.12,7.224,1750000.0
2005-06-09 15:40:00,7.151,7.311,7.129,7.248,2000000.0
2005-06-09 15:45:00,7.253,7.293,7.138,7.246,2100000.0
2005-06-09 15:50:00,7.145,7.294,7.1,7.263,2200000.0
2005-06-09 15:55:00,7.125,7.31,7.125,7.197,2350000.0
2005-06-09 16:00:00,7.253,7.302,7.096,7.203,2450000.0
2005-06-09 16:05:00,7.259,7.279,7.116,7.254,2100000.0
2005-06-09 16:10:00,7.236,7.287,7.093,7.15,2300000.0
2005-06-09 16:15:00,7.21,7.281,7.094,7.194,2200000.0
2005-06-09 16:20:00,7.237,7.283,7.07,7.234,2000000.0
2005-06-09 16:25:00,7.218,7.243,7.089,7.196,2000000.0
2005-06-09 16:30:00,7.103,7.244,7.083,7.201,2050000.0
2005-06-09 16:35:00,7.101,7.236,7.038,7.207,2450000.0
2005-06-09 16:40:00,7.199,7.216,7.053,7.092,2100000.0
2005-06-09 16:45:00,7.099,7.287,7.066,7.129,2300000.0
2005-06-09 16:50:00,7.147,7.271,7.088,7.13,2050000.0
2005-06-09 16:55:00,7.192,7.245,7.086,7.14,2300000.0
2005-06-09 17:00:00,7.219,7.236,7.075,7.159,2100000.0
2005-06-09 17:05:00,7.193,7.257,7.045,7.136,2050000.0
2005-06-09 17:10:00,7.199,7.255,7.066,7.189,2150000.0
2005-06-09 17:15:00,7.108,7.23,7.084,7.183,2000000.0
2005-06-09 17:20:00,7.172,7.229,7.082,7.132,2350000.0
2005-06-09 17:25:00,7.204,7.241,7.099,7.229,2300000.0
2005-06-09 17:30:00,7.101,7.271,7.099,7.242,2300000.0
2005-06-09 17:35:00,7.17,7.232,7.067,7.132,1800000.0
2005-06-09 17:40:00,7.15,7.296,7.103,7.225,2400000.0
2005-06-09 17:45:00,7.173,7.283,7.125,7.21,2050000.0
2005-06-09 17:50:00,7.244,7.319,7.089,7.261,2300000.0
2005-06-09 17:55:00,7.148,7.257,7.128,7.251,1950000.0
2005-06-09 18:00:00,7.137,7.271,7.12,7.186,2050000.0
2005-06-09 18:05:00,7.164,7.26,7.097,7.225,2150000.0
2005-06-09 18:10:00,7.177,7.26,7.09,7.226,2200000.0
2005-06-09 18:15:00,7.143,7.269,7.097,7.222,1850000.0
2005-06-09 18:20:00,7.184,7.279,7.12,7.25,2150000.0
2005-06-09 18:25:00,7.19,7.281,7.122,7.262,2150000.0
2005-06-09 18:30:00,7.224,7.297,7.124,7.285,1950000.0
2005-06-09 18:35:00,7.197,7.287,7.119,7.252,2250000.0
2005-06-09 18:40:00,7.232,7.258,7.118,7.171,800000.0
2005-06-09 18:45:00,7.15,7.29,7.15,7.225,1550000.0
2005-06-09 18:50:00,7.199,7.3,7.145,7.259,2200000.0
2005-06-09 18:55:00,7.194,7.3,7.151,7.236,1850000.0
2005-06-09 19:00:00,7.21,7.299,7.143,7.208,2000000.0
2005-06-09 19:05:00,7.225,7.34,7.161,7.237,1800000.0
2005-06-09 19:10:00,7.164,7.28,7.101,7.224,2600000.0
2005-06-09 19:15:00,7.17,7.275,7.078,7.224,2650000.0
2005-06-09 19:20:00,7.152,7.29,7.107,7.123,2850000.0
2005-06-09 19:25:00,7.241,7.241,7.078,7.202,850000.0
2005-06-09 19:30:00,7.251,7.251,7.104,7.127,550000.0
2005-06-09 19:35:00,7.203,7.217,7.103,7.116,950000.0
2005-06-09 19:45:00,7.201,7.201,7.094,7.134,450000.0
2005-06-09 19:55:00,7.097,7.202,7.097,7.128,400000.0
2005-06-09 20:00:00,7.231,7.247,7.224,7.247,150000.0
2005-06-09 20:05:00,7.237,7.251,7.121,7.243,400000.0
2005-06-09 20:10:00,7.246,7.257,7.112,7.161,800000.0
2005-06-09 20:15:00,7.272,7.275,7.152,7.217,750000.0
2005-06-09 20:20:00,7.096,7.243,7.096,7.202,700000.0
2005-06-09 20:25:00,7.226,7.239,7.116,7.209,850000.0
2005-06-09 20:30:00,7.214,7.214,7.114,7.153,200000.0
2005-06-09 20:35:00,7.205,7.205,7.105,7.143,200000.0
2005-06-09 20:45:00,7.193,7.238,7.11,7.238,400000.0
2005-06-09 21:00:00,7.207,7.207,7.106,7.145,200000.0
2005-06-09 21:05:00,7.186,7.218,7.121,7.154,300000.0
2005-06-09 21:10:00,7.213,7.213,7.104,7.143,400000.0
2005-06-09 21:15:00,7.186,7.244,7.058,7.188,950000.0
2005-06-09 21:30:00,7.204,7.204,7.104,7.143,200000.0
2005-06-09 21:35:00,7.175,7.222,7.121,7.134,450000.0
2005-06-09 21:45:00,7.19,7.213,7.144,7.213,350000.0
2005-06-09 21:50:00,7.205,7.205,7.105,7.143,200000.0
2005-06-09 21:55:00,7.216,7.216,7.132,7.165,200000.0
2005-06-09 22:00:00,7.206,7.223,7.105,7.203,700000.0
2005-06-09 22:15:00,7.214,7.214,7.131,7.163,200000.0
2005-06-09 22:25:00,7.206,7.217,7.106,7.165,400000.0
2005-06-09 22:30:00,7.131,7.202,7.126,7.202,500000.0
2005-06-09 22:40:00,7.172,7.22,7.169,7.169,200000.0
2005-06-09 22:55:00,7.226,7.258,7.133,7.189,400000.0
2005-06-09 23:00:00,7.233,7.277,7.15,7.227,700000.0
2005-06-09 23:35:00,7.236,7.236,7.135,7.175,200000.0
2005-06-09 23:40:00,7.247,7.247,7.164,7.195,200000.0
2005-06-09 23:45:00,7.174,7.342,7.109,7.213,750000.0
2005-06-09 23:50:00,7.137,7.238,7.111,7.157,300000.0
2005-06-09 23:55:00,7.237,7.258,7.174,7.174,250000.0
2005-06-10 00:00:00,7.184,7.245,7.153,7.192,600000.0
2005-06-10 00:05:00,7.218,7.218,7.139,7.173,200000.0
2005-06-10 00:15:00,7.146,7.223,7.146,7.222,150000.0
2005-06-10 00:25:00,7.121,7.212,7.112,7.212,250000.0
2005-06-10 00:30:00,7.235,7.235,7.151,7.183,200000.0
2005-06-10 00:35:00,7.154,7.219,7.134,7.134,200000.0
2005-06-10 00:45:00,7.216,7.216,7.116,7.155,200000.0
2005-06-10 00:55:00,7.225,7.225,7.133,7.169,200000.0
2005-06-10 01:15:00,7.228,7.25,7.141,7.178,300000.0
2005-06-10 01:20:00,7.225,7.225,7.124,7.164,200000.0
2005-06-10 01:35:00,7.236,7.236,7.152,7.185,200000.0
2005-06-10 01:40:00,7.223,7.223,7.124,7.163,200000.0
2005-06-10 01:45:00,7.235,7.235,7.151,7.183,200000.0
2005-06-10 02:00:00,7.238,7.281,7.118,7.259,1400000.0
2005-06-10 02:05:00,7.212,7.301,7.12,7.257,1400000.0
2005-06-10 02:10:00,7.262,7.262,7.118,7.217,1100000.0
2005-06-10 02:20:00,7.245,7.273,7.153,7.213,500000.0
2005-06-10 02:25:00,7.267,7.324,7.136,7.255,850000.0
2005-06-10 02:30:00,7.231,7.273,7.157,7.242,850000.0
2005-06-10 02:35:00,7.23,7.239,7.151,7.151,350000.0
2005-06-10 02:40:00,7.224,7.224,7.124,7.164,200000.0
2005-06-10 02:45:00,7.238,7.277,7.142,7.202,850000.0
2005-06-10 02:50:00,7.166,7.264,7.124,7.224,900000.0
2005-06-10 03:00:00,7.17,7.313,7.17,7.244,450000.0
2005-06-10 03:05:00,7.129,7.226,7.129,7.193,650000.0
2005-06-10 03:10:00,7.234,7.249,7.167,7.227,500000.0
2005-06-10 03:15:00,7.234,7.283,7.164,7.278,500000.0
2005-06-10 03:20:00,7.291,7.319,7.131,7.246,900000.0
2005-06-10 03:25:00,7.166,7.238,7.137,7.157,450000.0
2005-06-10 03:30:00,7.257,7.274,7.16,7.198,750000.0
2005-06-10 03:35:00,7.239,7.264,7.156,7.264,750000.0
2005-06-10 03:40:00,7.217,7.276,7.103,7.25,1950000.0
2005-06-10 03:45:00,7.2,7.294,7.177,7.233,550000.0
2005-06-10 03:50:00,7.189,7.245,7.149,7.189,350000.0
2005-06-10 03:55:00,7.226,7.285,7.158,7.241,1150000.0
2005-06-10 04:00:00,7.184,7.263,7.115,7.139,1000000.0
2005-06-10 04:05:00,7.12,7.265,7.118,7.238,1100000.0
2005-06-10 04:10:00,7.233,7.237,7.104,7.207,450000.0
2005-06-10 04:15:00,7.225,7.279,7.144,7.164,1100000.0
2005-06-10 04:20:00,7.145,7.275,7.144,7.234,900000.0
2005-06-10 04:25:00,7.203,7.336,7.173,7.236,900000.0
2005-06-10 04:30:00,7.226,7.233,7.126,7.183,400000.0
2005-06-10 04:35:00,7.194,7.272,7.171,7.235,450000.0
2005-06-10 04:40:00,7.149,7.241,7.127,7.188,750000.0
2005-06-10 04:45:00,7.239,7.24,7.205,7.229,400000.0
2005-06-10 04:50:00,7.159,7.273,7.126,7.195,700000.0
2005-06-10 04:55:00,7.235,7.272,7.173,7.214,550000.0
2005-06-10 05:00:00,7.175,7.243,7.142,7.232,400000.0
2005-06-10 05:05:00,7.234,7.288,7.13,7.199,600000.0
2005-06-10 05:10:00,7.232,7.232,7.116,7.155,400000.0
2005-06-10 05:15:00,7.225,7.234,7.105,7.222,500000.0
2005-06-10 05:25:00,7.141,7.233,7.141,7.233,400000.0
2005-06-10 05:30:00,7.176,7.273,7.139,7.227,1600000.0
2005-06-10 05:35:00,7.227,7.227,7.11,7.134,300000.0
2005-06-10 05:40:00,7.224,7.274,7.135,7.135,750000.0
2005-06-10 05:45:00,7.228,7.26,7.13,7.166,250000.0
2005-06-10 05:50:00,7.235,7.287,7.148,7.197,750000.0
2005-06-10 05:55:00,7.26,7.26,7.156,7.161,1150000.0
2005-06-10 06:00:00,7.201,7.265,7.118,7.173,700000.0
2005-06-10 06:05:00,7.281,7.297,7.113,7.229,1300000.0
2005-06-10 06:10:00,7.255,7.261,7.107,7.108,1250000.0
2005-06-10 06:15:00,7.106,7.25,7.106,7.184,1300000.0
2005-06-10 06:20:00,7.224,7.287,7.1,7.235,2150000.0
2005-06-10 06:25:00,7.213,7.266,7.113,7.155,2100000.0
2005-06-10 06:30:00,7.184,7.245,7.153,7.185,550000.0
2005-06-10 06:35:00,7.235,7.281,7.12,7.234,700000.0
2005-06-10 06:40:00,7.184,7.264,7.115,7.264,950000.0
2005-06-10 06:45:00,7.264,7.269,7.099,7.248,1300000.0
2005-06-10 06:50:00,7.2,7.265,7.14,7.255,550000.0
2005-06-10 06:55:00,7.247,7.247,7.133,7.232,500000.0
2005-06-10 07:00:00,7.135,7.228,7.121,7.184,650000.0
2005-06-10 07:05:00,7.227,7.283,7.132,7.231,1400000.0
2005-06-10 07:10:00,7.165,7.273,7.115,7.226,1050000.0
2005-06-10 07:15:00,7.144,7.27,7.13,7.27,800000.0
2005-06-10 07:20:00,7.159,7.244,7.136,7.158,1000000.0
2005-06-10 07:25:00,7.283,7.295,7.103,7.232,2150000.0
2005-06-10 07:30:00,7.214,7.229,7.14,7.179,450000.0
2005-06-10 07:35:00,7.22,7.315,7.147,7.241,1200000.0
2005-06-10 07:40:00,7.194,7.272,7.122,7.19,1350000.0
2005-06-10 07:45:00,7.168,7.275,7.13,7.228,1900000.0
2005-06-10 07:50:00,7.241,7.295,7.138,7.18,1750000.0
2005-06-10 07:55:00,7.195,7.295,7.126,7.182,2400000.0
2005-06-10 08:00:00,7.241,7.274,7.128,7.133,1950000.0
2005-06-10 08:05:00,7.18,7.275,7.117,7.175,2600000.0
2005-06-10 08:10:00,7.253,7.28,7.153,7.232,1200000.0
2005-06-10 08:15:00,7.141,7.273,7.102,7.175,2200000.0
2005-06-10 08:20:00,7.263,7.274,7.132,7.162,1700000.0
2005-06-10 08:25:00,7.249,7.29,7.111,7.21,1600000.0
2005-06-10 08:30:00,7.221,7.253,7.109,7.167,2050000.0
2005-06-10 08:35:00,7.201,7.29,7.113,7.172,1700000.0
2005-06-10 08:40:00,7.226,7.288,7.167,7.226,1150000.0
2005-06-10 08:45:00,7.24,7.275,7.088,7.207,1700000.0
2005-06-10 08:50:00,7.12,7.266,7.12,7.179,1400000.0
2005-06-10 08:55:00,7.261,7.265,7.099,7.215,1650000.0
2005-06-10 09:00:00,7.205,7.28,7.106,7.26,1500000.0
2005-06-10 09:05:00,7.176,7.259,7.118,7.118,1400000.0
2005-06-10 09:10:00,7.227,7.261,7.095,7.166,1850000.0
2005-06-10 09:15:00,7.177,7.282,7.142,7.216,1650000.0
2005-06-10 10:25:00,7.22,7.22,7.051,7.185,1250000.0
2005-06-10 10:30:00,7.145,7.246,7.059,7.182,1250000.0
2005-06-10 10:35:00,7.102,7.225,7.068,7.182,1200000.0
2005-06-10 10:40:00,7.176,7.262,7.062,7.198,2950000.0
2005-06-10 10:45:00,7.174,7.24,7.038,7.071,1700000.0
2005-06-10 10:50:00,7.18,7.245,7.052,7.068,2250000.0
2005-06-10 10:55:00,7.17,7.215,7.069,7.146,1600000.0
2005-06-10 11:00:00,7.176,7.274,7.093,7.243,1800000.0
2005-06-10 11:05:00,7.098,7.247,7.093,7.191,1850000.0
2005-06-10 11:10:00,7.092,7.27,7.086,7.219,2200000.0
2005-06-10 11:15:00,7.107,7.252,7.107,7.252,1800000.0
2005-06-10 11:20:00,7.196,7.256,7.105,7.191,1350000.0
2005-06-10 11:25:00,7.12,7.233,7.073,7.183,1800000.0
2005-06-10 11:30:00,7.239,7.262,7.103,7.182,1900000.0
2005-06-10 11:35:00,7.192,7.232,7.068,7.138,1750000.0
2005-06-10 11:40:00,7.157,7.274,7.117,7.221,1550000.0
2005-06-10 11:45:00,7.111,7.25,7.084,7.223,1350000.0
2005-06-10 11:50:00,7.199,7.256,7.073,7.207,2200000.0
2005-06-10 11:55:00,7.204,7.258,7.122,7.187,1950000.0
2005-06-10 12:00:00,7.206,7.288,7.118,7.165,2150000.0
2005-06-10 12:05:00,7.23,7.315,7.131,7.252,1250000.0
2005-06-10 12:10:00,7.213,7.273,7.123,7.16,1300000.0
2005-06-10 12:15:00,7.177,7.252,7.087,7.135,1250000.0
2005-06-10 12:20:00,7.18,7.265,7.082,7.226,1900000.0
2005-06-10 12:25:00,7.214,7.282,7.095,7.108,1450000.0
2005-06-10 12:30:00,7.129,7.263,7.103,7.114,1800000.0
2005-06-10 12:35:00,7.254,7.254,7.096,7.174,1300000.0
2005-06-10 12:40:00,7.193,7.301,7.118,7.13,1450000.0
2005-06-10 12:45:00,7.172,7.3,7.106,7.137,2250000.0
2005-06-10 12:50:00,7.169,7.256,7.108,7.173,1850000.0
2005-06-10 12:55:00,7.192,7.299,7.117,7.208,1750000.0
2005-06-10 13:00:00,7.216,7.263,7.097,7.119,1750000.0
2005-06-10 13:05:00,7.114,7.272,7.097,7.153,2200000.0
2005-06-10 13:10:00,7.23,7.255,7.109,7.226,900000.0
2005-06-10 13:15:00,7.16,7.251,7.093,7.229,1600000.0
2005-06-10 13:20:00,7.137,7.253,7.102,7.161,1700000.0
2005-06-10 13:25:00,7.171,7.273,7.107,7.154,1450000.0
2005-06-10 13:30:00,7.246,7.261,7.072,7.131,2100000.0
2005-06-10 13:35:00,7.172,7.25,7.108,7.247,1200000.0
2005-06-10 13:40:00,7.223,7.27,7.124,7.155,1600000.0
2005-06-10 13:45:00,7.139,7.25,7.114,7.219,1600000.0
2005-06-10 13:50:00,7.16,7.252,7.092,7.224,1650000.0
2005-06-10 13:55:00,7.206,7.247,7.083,7.125,800000.0
2005-06-10 14:00:00,7.192,7.264,7.105,7.249,1800000.0
2005-06-10 14:05:00,7.209,7.243,7.078,7.182,750000.0
2005-06-10 14:10:00,7.091,7.233,7.066,7.136,1300000.0
2005-06-10 14:15:00,7.072,7.258,7.072,7.234,1350000.0
2005-06-10 14:20:00,7.131,7.256,7.1,7.233,2050000.0
2005-06-10 14:25:00,7.166,7.268,7.112,7.196,1850000.0
2005-06-10 14:30:00,7.175,7.297,7.09,7.151,2250000.0
2005-06-10 14:35:00,7.221,7.26,7.071,7.113,2200000.0
2005-06-10 14:40:00,7.165,7.25,7.099,7.188,2300000.0
2005-06-10 14:45:00,7.176,7.245,7.078,7.078,2000000.0
2005-06-10 14:50:00,7.177,7.275,7.111,7.16,1800000.0
2005-06-10 14:55:00,7.192,7.26,7.08,7.241,2400000.0
2005-06-10 15:00:00,7.135,7.267,7.08,7.115,2400000.0
2005-06-10 15:05:00,7.115,7.28,7.107,7.145,2250000.0
2005-06-10 15:10:00,7.152,7.262,7.072,7.23,2050000.0
2005-06-10 15:15:00,7.104,7.254,7.095,7.201,2250000.0
2005-06-10 15:20:00,7.153,7.233,7.111,7.213,1850000.0
2005-06-10 15:25:00,7.232,7.255,7.115,7.235,1900000.0
2005-06-10 15:30:00,7.194,7.241,7.082,7.082,2200000.0
2005-06-10 15:35:00,7.171,7.254,7.113,7.123,2200000.0
2005-06-10 15:40:00,7.116,7.255,7.093,7.208,2000000.0
2005-06-10 15:45:00,7.223,7.281,7.066,7.225,2100000.0
2005-06-10 15:50:00,7.145,7.244,7.048,7.205,2200000.0
2005-06-10 15:55:00,7.07,7.211,7.07,7.12,1900000.0
2005-06-10 16:00:00,7.187,7.243,7.047,7.164,2450000.0
2005-06-10 16:05:00,7.074,7.221,7.017,7.166,2100000.0
2005-06-10 16:10:00,7.147,7.198,7.0,7.071,2300000.0
2005-06-10 16:15:00,7.17,7.178,6.995,7.043,1950000.0
2005-06-10 16:20:00,7.131,7.196,7.0,7.154,2450000.0
2005-06-10 16:25:00,7.118,7.154,7.006,7.065,1900000.0
2005-06-10 16:30:00,7.027,7.188,7.019,7.188,1950000.0
2005-06-10 16:35:00,7.093,7.209,7.027,7.194,2450000.0
2005-06-10 16:40:00,7.118,7.21,7.05,7.05,2100000.0
2005-06-10 16:45:00,7.066,7.182,7.035,7.051,2300000.0
2005-06-10 16:50:00,7.034,7.184,7.034,7.042,2150000.0
2005-06-10 16:55:00,7.132,7.151,7.015,7.055,2350000.0
2005-06-10 17:00:00,7.152,7.16,6.986,7.098,2100000.0
2005-06-10 17:05:00,7.165,7.17,6.949,7.053,2200000.0
2005-06-10 17:10:00,7.1,7.186,6.978,7.113,1750000.0
2005-06-10 17:15:00,7.017,7.139,6.981,7.104,2050000.0
2005-06-10 17:20:00,7.084,7.147,7.003,7.072,1700000.0
2005-06-10 17:25:00,7.12,7.204,7.018,7.181,2300000.0
2005-06-10 17:30:00,7.039,7.259,7.039,7.211,2300000.0
2005-06-10 17:35:00,7.118,7.181,7.047,7.07,2250000.0
2005-06-10 17:40:00,7.083,7.211,7.047,7.156,2250000.0
2005-06-10 17:45:00,7.111,7.221,7.036,7.172,2150000.0
2005-06-10 17:50:00,7.183,7.256,7.058,7.2,2300000.0
2005-06-10 17:55:00,7.087,7.223,7.02,7.172,1950000.0
2005-06-10 18:00:00,7.067,7.191,7.045,7.113,2050000.0
2005-06-10 18:05:00,7.111,7.247,7.036,7.161,2400000.0
2005-06-10 18:10:00,7.141,7.233,7.059,7.182,2300000.0
2005-06-10 18:15:00,7.073,7.207,7.031,7.144,2200000.0
2005-06-10 18:20:00,7.113,7.224,7.047,7.183,2150000.0
2005-06-10 18:25:00,7.109,7.254,7.037,7.195,2150000.0
2005-06-10 18:30:00,7.161,7.218,7.039,7.218,2100000.0
2005-06-10 18:35:00,7.124,7.205,7.068,7.17,2250000.0
2005-06-10 18:40:00,7.203,7.235,7.059,7.124,2200000.0
2005-06-10 18:45:00,7.091,7.23,7.046,7.157,1850000.0
2005-06-10 18:50:00,7.088,7.23,7.057,7.118,2250000.0
2005-06-10 18:55:00,7.118,7.244,7.073,7.186,2150000.0
2005-06-10 19:00:00,7.158,7.254,7.106,7.117,2050000.0
2005-06-10 19:05:00,7.201,7.28,7.087,7.182,2100000.0
2005-06-10 19:10:00,7.116,7.246,7.057,7.208,2050000.0
2005-06-10 19:15:00,7.15,7.261,7.12,7.261,2000000.0
2005-06-10 19:20:00,7.142,7.272,7.122,7.17,2050000.0
2005-06-10 19:25:00,7.167,7.257,7.085,7.2,1850000.0
2005-06-10 19:30:00,7.248,7.28,7.113,7.173,1350000.0
2005-06-10 19:35:00,7.257,7.257,7.119,7.175,1550000.0
2005-06-10 19:40:00,7.136,7.225,7.124,7.164,350000.0
2005-06-10 19:45:00,7.235,7.264,7.111,7.264,1250000.0
2005-06-10 19:55:00,7.148,7.253,7.113,7.151,550000.0
2005-06-10 20:00:00,7.203,7.203,7.119,7.153,200000.0
2005-06-10 20:05:00,7.219,7.281,7.148,7.171,800000.0
2005-06-10 20:10:00,7.233,7.233,7.15,7.183,200000.0
2005-06-10 20:15:00,7.223,7.223,7.115,7.155,400000.0
2005-06-10 20:35:00,7.242,7.242,7.142,7.185,600000.0
2005-06-10 20:45:00,7.255,7.267,7.146,7.245,250000.0
2005-06-10 20:50:00,7.236,7.236,7.152,7.184,200000.0
2005-06-10 21:00:00,7.224,7.224,7.124,7.164,200000.0
2005-06-10 21:05:00,7.233,7.233,7.15,7.183,200000.0
2005-06-10 21:55:00,7.223,7.223,7.123,7.163,200000.0
2005-06-10 22:05:00,7.214,7.214,7.114,7.153,200000.0
2005-06-10 22:15:00,7.105,7.216,7.105,7.155,650000.0
2005-06-10 22:25:00,7.199,7.224,7.144,7.224,650000.0
2005-06-10 22:50:00,7.227,7.227,7.126,7.165,200000.0
2005-06-10 22:55:00,7.213,7.213,7.113,7.153,200000.0
2005-06-12 23:00:00,7.183,7.183,7.1,7.133,200000.0
2005-06-12 23:05:00,7.217,7.217,7.157,7.168,300000.0
2005-06-12 23:35:00,7.196,7.196,7.111,7.145,200000.0
2005-06-12 23:40:00,7.157,7.215,7.157,7.215,400000.0
2005-06-12 23:45:00,7.175,7.175,7.083,7.119,200000.0
2005-06-12 23:55:00,7.185,7.185,7.101,7.134,200000.0
2005-06-13 00:00:00,7.25,7.33,7.14,7.24,200000.0
2005-06-13 00:15:00,7.174,7.174,7.074,7.113,200000.0
2005-06-13 00:30:00,7.142,7.191,7.082,7.13,400000.0
2005-06-13 00:35:00,7.195,7.195,7.103,7.139,200000.0
2005-06-13 00:40:00,7.199,7.235,7.118,7.155,400000.0
2005-06-13 00:50:00,7.184,7.184,7.084,7.124,200000.0
2005-06-13 01:00:00,7.169,7.212,7.059,7.124,1150000.0
2005-06-13 01:10:00,7.176,7.198,7.049,7.103,800000.0
2005-06-13 01:15:00,7.08,7.144,7.069,7.136,250000.0
2005-06-13 01:20:00,7.16,7.22,7.115,7.115,300000.0
2005-06-13 01:25:00,7.165,7.195,7.073,7.142,500000.0
2005-06-13 01:30:00,7.089,7.162,7.068,7.162,300000.0
2005-06-13 01:35:00,7.195,7.219,7.06,7.121,800000.0
2005-06-13 01:40:00,7.176,7.176,7.092,7.124,200000.0
2005-06-13 01:45:00,7.165,7.165,7.065,7.104,200000.0
2005-06-13 01:50:00,7.206,7.206,7.076,7.181,650000.0
2005-06-13 02:00:00,7.108,7.229,7.05,7.156,2400000.0
2005-06-13 02:05:00,7.164,7.176,7.111,7.162,350000.0
2005-06-13 02:10:00,7.194,7.264,7.054,7.206,1950000.0
2005-06-13 02:15:00,7.088,7.183,7.047,7.094,800000.0
2005-06-13 02:20:00,7.193,7.224,7.055,7.108,1600000.0
2005-06-13 02:25:00,7.121,7.237,7.069,7.187,800000.0
2005-06-13 02:30:00,7.083,7.248,7.067,7.117,1250000.0
2005-06-13 02:35:00,7.159,7.216,7.103,7.116,650000.0
2005-06-13 02:40:00,7.184,7.211,7.052,7.208,1350000.0
2005-06-13 02:45:00,7.161,7.239,7.047,7.155,1900000.0
2005-06-13 02:50:00,7.187,7.231,7.059,7.169,1550000.0
2005-06-13 02:55:00,7.091,7.211,7.091,7.154,1250000.0
2005-06-13 03:00:00,7.165,7.239,7.072,7.081,1200000.0
2005-06-13 03:05:00,7.102,7.196,7.053,7.167,1950000.0
2005-06-13 03:10:00,7.11,7.205,7.059,7.074,1150000.0
2005-06-13 03:15:00,7.158,7.196,7.033,7.033,1700000.0
2005-06-13 03:20:00,7.114,7.21,7.072,7.106,1100000.0
2005-06-13 03:25:00,7.197,7.197,7.019,7.134,1050000.0
2005-06-13 03:30:00,7.171,7.223,7.052,7.132,1900000.0
2005-06-13 03:35:00,7.211,7.239,7.045,7.177,1350000.0
2005-06-13 03:40:00,7.133,7.196,7.065,7.172,1450000.0
2005-06-13 03:45:00,7.109,7.189,7.051,7.152,1400000.0
2005-06-13 03:50:00,7.113,7.198,7.055,7.169,1100000.0
2005-06-13 03:55:00,7.149,7.201,7.034,7.144,2400000.0
2005-06-13 04:00:00,7.207,7.208,7.081,7.172,1150000.0
2005-06-13 04:05:00,7.155,7.155,7.063,7.099,200000.0
2005-06-13 04:10:00,7.097,7.197,7.048,7.109,1700000.0
2005-06-13 04:15:00,7.16,7.174,7.04,7.089,450000.0
2005-06-13 04:20:00,7.089,7.205,7.063,7.108,1100000.0
2005-06-13 04:25:00,7.125,7.207,7.125,7.157,350000.0
2005-06-13 04:30:00,7.103,7.193,7.058,7.163,850000.0
2005-06-13 04:35:00,7.164,7.177,7.051,7.133,800000.0
2005-06-13 04:40:00,7.15,7.232,7.048,7.114,1600000.0
2005-06-13 04:45:00,7.171,7.177,7.078,7.146,650000.0
2005-06-13 04:50:00,7.165,7.165,7.064,7.109,450000.0
2005-06-13 04:55:00,7.152,7.222,7.047,7.107,400000.0
2005-06-13 05:00:00,7.114,7.165,7.055,7.094,700000.0
2005-06-13 05:05:00,7.168,7.208,7.047,7.158,2250000.0
2005-06-13 05:10:00,7.099,7.227,7.023,7.181,2800000.0
2005-06-13 05:15:00,7.082,7.243,7.058,7.162,2100000.0
2005-06-13 05:20:00,7.205,7.238,7.063,7.146,1450000.0
2005-06-13 05:25:00,7.08,7.241,7.047,7.175,2250000.0
2005-06-13 05:30:00,7.107,7.209,7.055,7.174,2300000.0
2005-06-13 05:35:00,7.13,7.214,7.045,7.133,1850000.0
2005-06-13 05:40:00,7.154,7.202,7.054,7.091,2000000.0
2005-06-13 05:45:00,7.168,7.249,7.068,7.08,1900000.0
2005-06-13 05:50:00,7.084,7.211,7.071,7.105,3150000.0
2005-06-13 05:55:00,7.111,7.236,7.035,7.204,2850000.0
2005-06-13 06:00:00,7.155,7.213,7.062,7.114,2950000.0
2005-06-13 06:05:00,7.068,7.227,7.068,7.181,3500000.0
2005-06-13 06:10:00,7.082,7.225,7.038,7.08,3300000.0
2005-06-13 06:15:00,7.127,7.227,7.028,7.158,3250000.0
2005-06-13 06:20:00,7.163,7.215,7.057,7.153,2500000.0
2005-06-13 06:25:00,7.144,7.201,7.077,7.201,850000.0
2005-06-13 06:30:00,7.202,7.202,7.056,7.156,750000.0
2005-06-13 06:35:00,7.148,7.271,7.061,7.15,2200000.0
2005-06-13 06:40:00,7.204,7.221,7.097,7.121,1500000.0
2005-06-13 06:45:00,7.15,7.226,7.07,7.115,1750000.0
2005-06-13 06:50:00,7.183,7.21,7.077,7.155,1300000.0
2005-06-13 06:55:00,7.11,7.266,7.062,7.217,1950000.0
2005-06-13 07:00:00,7.122,7.19,7.074,7.105,400000.0
2005-06-13 07:05:00,7.06,7.193,7.06,7.125,1200000.0
2005-06-13 07:10:00,7.088,7.184,7.053,7.156,1300000.0
2005-06-13 07:15:00,7.106,7.171,7.074,7.074,500000.0
2005-06-13 07:20:00,7.142,7.202,7.11,7.149,600000.0
2005-06-13 07:25:00,7.193,7.201,7.042,7.153,1350000.0
2005-06-13 07:30:00,7.127,7.218,7.082,7.184,1150000.0
2005-06-13 07:35:00,7.156,7.197,7.065,7.165,1500000.0
2005-06-13 07:40:00,7.125,7.181,7.041,7.157,1150000.0
2005-06-13 07:45:00,7.105,7.199,7.03,7.153,1950000.0
2005-06-13 07:50:00,7.114,7.223,7.063,7.156,1800000.0
2005-06-13 07:55:00,7.122,7.235,7.049,7.174,1650000.0
2005-06-13 08:00:00,7.069,7.205,7.052,7.053,2250000.0
2005-06-13 08:05:00,7.084,7.23,7.028,7.079,2600000.0
2005-06-13 08:10:00,7.068,7.233,7.025,7.145,1950000.0
2005-06-13 08:15:00,7.066,7.208,7.02,7.095,2150000.0
2005-06-13 08:20:00,7.197,7.21,7.039,7.099,1850000.0
2005-06-13 08:25:00,7.079,7.21,7.043,7.155,2150000.0
2005-06-13 08:30:00,7.159,7.199,7.056,7.089,1850000.0
2005-06-13 08:35:00,7.159,7.171,7.023,7.042,1450000.0
2005-06-13 08:40:00,7.12,7.192,7.07,7.159,1750000.0
2005-06-13 08:45:00,7.161,7.19,7.046,7.133,1800000.0
2005-06-13 08:50:00,7.141,7.181,7.043,7.072,1150000.0
2005-06-13 08:55:00,7.085,7.199,7.03,7.153,1950000.0
2005-06-13 09:00:00,7.152,7.218,7.034,7.169,2300000.0
2005-06-13 09:05:00,7.122,7.182,7.034,7.034,1750000.0
2005-06-13 09:10:00,7.151,7.198,7.024,7.087,2400000.0
2005-06-13 09:15:00,7.094,7.185,7.034,7.151,2100000.0
2005-06-13 09:20:00,7.102,7.212,7.018,7.123,1700000.0
2005-06-13 09:25:00,7.172,7.204,7.03,7.154,1400000.0
2005-06-13 09:30:00,7.071,7.212,7.042,7.212,1500000.0
2005-06-13 09:35:00,7.096,7.207,7.013,7.146,1700000.0
2005-06-13 09:40:00,7.135,7.184,7.045,7.08,1450000.0
2005-06-13 09:45:00,7.096,7.197,7.017,7.105,1750000.0
2005-06-13 09:50:00,7.094,7.183,7.039,7.148,2000000.0
2005-06-13 09:55:00,7.086,7.201,7.015,7.167,1750000.0
2005-06-13 10:00:00,7.152,7.162,7.017,7.089,1850000.0
2005-06-13 10:05:00,7.015,7.181,6.996,7.166,2000000.0
2005-06-13 10:10:00,7.184,7.232,7.053,7.091,1900000.0
2005-06-13 10:15:00,7.188,7.188,7.051,7.118,2000000.0
2005-06-13 10:20:00,7.076,7.191,7.003,7.174,2700000.0
2005-06-13 10:25:00,7.057,7.214,6.993,7.109,2750000.0
2005-06-13 10:30:00,7.053,7.13,6.988,7.081,2350000.0
2005-06-13 10:35:00,7.019,7.166,7.002,7.121,1700000.0
2005-06-13 10:40:00,7.107,7.17,6.997,7.128,2600000.0
2005-06-13 10:45:00,7.099,7.189,7.016,7.068,1350000.0
2005-06-13 10:50:00,7.111,7.177,6.991,7.019,3200000.0
2005-06-13 10:55:00,7.123,7.195,6.997,7.019,2450000.0
2005-06-13 11:00:00,7.063,7.211,7.011,7.191,1650000.0
2005-06-13 11:05:00,7.043,7.201,7.007,7.147,1850000.0
2005-06-13 11:10:00,7.155,7.228,7.035,7.164,1800000.0
2005-06-13 11:15:00,7.033,7.199,7.014,7.199,1650000.0
2005-06-13 11:20:00,7.158,7.208,7.014,7.039,1350000.0
2005-06-13 11:25:00,7.06,7.188,7.027,7.07,2300000.0
2005-06-13 11:30:00,7.132,7.163,7.023,7.123,1400000.0
2005-06-13 11:35:00,7.113,7.152,6.99,7.055,1750000.0
2005-06-13 11:40:00,7.046,7.155,6.98,7.093,1150000.0
2005-06-13 11:45:00,7.008,7.163,6.971,7.095,2200000.0
2005-06-13 11:50:00,7.095,7.218,6.985,7.13,2200000.0
2005-06-13 11:55:00,7.089,7.181,7.024,7.094,1950000.0
2005-06-13 12:00:00,7.126,7.203,7.028,7.132,1800000.0
2005-06-13 12:05:00,7.134,7.179,7.03,7.086,1500000.0
2005-06-13 12:10:00,7.089,7.175,7.038,7.061,1250000.0
2005-06-13 12:15:00,7.092,7.165,7.009,7.043,2100000.0
2005-06-13 12:20:00,7.155,7.19,7.029,7.051,1300000.0
2005-06-13 12:25:00,7.16,7.203,7.031,7.055,2450000.0
2005-06-13 12:30:00,7.064,7.213,7.034,7.034,1500000.0
2005-06-13 12:35:00,7.139,7.201,7.001,7.106,1750000.0
2005-06-13 12:40:00,7.105,7.157,7.015,7.036,2400000.0
2005-06-13 12:45:00,7.082,7.185,7.019,7.071,1750000.0
2005-06-13 12:50:00,7.114,7.245,7.029,7.13,1400000.0
2005-06-13 12:55:00,7.097,7.182,7.042,7.142,2150000.0
2005-06-13 13:00:00,7.137,7.17,6.999,7.05,1800000.0
2005-06-13 13:05:00,7.048,7.158,6.999,7.051,1750000.0
2005-06-13 13:10:00,7.099,7.171,6.996,7.133,1500000.0
2005-06-13 13:15:00,7.08,7.164,7.004,7.032,2000000.0
2005-06-13 13:20:00,7.027,7.183,7.027,7.089,1550000.0
2005-06-13 13:25:00,7.142,7.163,7.017,7.059,1250000.0
2005-06-13 13:30:00,7.153,7.161,7.006,7.031,1600000.0
2005-06-13 13:35:00,7.098,7.18,7.013,7.137,2100000.0
2005-06-13 13:40:00,7.085,7.187,7.052,7.149,1250000.0
2005-06-13 13:45:00,7.092,7.185,7.042,7.164,1450000.0
2005-06-13 13:50:00,7.089,7.177,7.054,7.164,1800000.0
2005-06-13 13:55:00,7.125,7.198,7.039,7.185,2700000.0
2005-06-13 14:00:00,7.113,7.193,7.046,7.189,1100000.0
2005-06-13 14:05:00,7.159,7.184,7.027,7.06,2250000.0
2005-06-13 14:10:00,7.074,7.222,7.068,7.099,1700000.0
2005-06-13 14:15:00,7.011,7.194,6.989,7.148,2300000.0
2005-06-13 14:20:00,7.081,7.188,7.023,7.183,1600000.0
2005-06-13 14:25:00,7.1,7.185,7.016,7.115,1850000.0
2005-06-13 14:30:00,7.073,7.204,7.012,7.072,2200000.0
2005-06-13 14:35:00,7.124,7.188,7.022,7.05,2200000.0
2005-06-13 14:40:00,7.122,7.181,7.028,7.136,2300000.0
2005-06-13 14:45:00,7.13,7.206,7.038,7.045,2000000.0
2005-06-13 14:50:00,7.084,7.203,7.029,7.088,2150000.0
2005-06-13 14:55:00,7.115,7.191,7.009,7.191,2400000.0
2005-06-13 15:00:00,7.063,7.225,7.048,7.077,2400000.0
2005-06-13 15:05:00,7.083,7.232,7.061,7.079,2250000.0
2005-06-13 15:10:00,7.088,7.215,7.038,7.078,2050000.0
2005-06-13 15:15:00,7.068,7.207,7.046,7.163,2250000.0
2005-06-13 15:20:00,7.138,7.259,7.097,7.216,2150000.0
2005-06-13 15:25:00,7.199,7.211,7.081,7.16,2150000.0
2005-06-13 15:30:00,7.163,7.186,7.016,7.016,2200000.0
2005-06-13 15:35:00,7.13,7.198,7.03,7.084,1600000.0
2005-06-13 15:40:00,7.101,7.233,7.061,7.218,2000000.0
2005-06-13 15:45:00,7.207,7.231,7.083,7.231,2100000.0
2005-06-13 15:50:00,7.134,7.24,7.057,7.229,2200000.0
2005-06-13 15:55:00,7.104,7.274,7.104,7.157,2350000.0
2005-06-13 16:00:00,7.191,7.227,7.037,7.171,1900000.0
2005-06-13 16:05:00,7.102,7.263,7.078,7.21,1850000.0
2005-06-13 16:10:00,7.074,7.231,7.056,7.152,1800000.0
2005-06-13 16:15:00,7.21,7.225,7.053,7.191,2000000.0
2005-06-13 16:20:00,7.217,7.261,7.042,7.225,2450000.0
2005-06-13 16:25:00,7.211,7.242,7.075,7.21,1750000.0
2005-06-13 16:30:00,7.124,7.23,7.073,7.208,2000000.0
2005-06-13 16:35:00,7.102,7.211,7.04,7.194,2450000.0
2005-06-13 16:40:00,7.121,7.216,7.062,7.09,1800000.0
2005-06-13 16:45:00,7.088,7.213,7.062,7.084,1700000.0
2005-06-13 16:50:00,7.163,7.208,7.066,7.066,2100000.0
2005-06-13 16:55:00,7.173,7.225,7.071,7.126,2150000.0
2005-06-13 17:00:00,7.203,7.204,7.069,7.137,1100000.0
2005-06-13 17:05:00,7.187,7.239,7.033,7.116,2100000.0
2005-06-13 17:10:00,7.186,7.222,7.068,7.199,1750000.0
2005-06-13 17:15:00,7.097,7.209,7.066,7.189,1700000.0
2005-06-13 17:20:00,7.173,7.249,7.085,7.132,2300000.0
2005-06-13 17:25:00,7.204,7.251,7.095,7.238,2300000.0
2005-06-13 17:30:00,7.089,7.249,7.053,7.203,2300000.0
2005-06-13 17:35:00,7.163,7.223,7.078,7.117,2250000.0
2005-06-13 17:40:00,7.099,7.238,7.081,7.189,2250000.0
2005-06-13 17:45:00,7.18,7.241,7.062,7.194,1550000.0
2005-06-13 17:50:00,7.199,7.225,7.038,7.209,1450000.0
2005-06-13 17:55:00,7.115,7.249,7.092,7.214,1950000.0
2005-06-13 18:00:00,7.098,7.234,7.095,7.159,2050000.0
2005-06-13 18:05:00,7.149,7.283,7.093,7.189,1400000.0
2005-06-13 18:10:00,7.248,7.319,7.16,7.257,1900000.0
2005-06-13 18:15:00,7.179,7.321,7.135,7.144,2350000.0
2005-06-13 18:20:00,7.183,7.302,7.112,7.298,2150000.0
2005-06-13 18:25:00,7.22,7.304,7.168,7.287,2200000.0
2005-06-13 18:30:00,7.256,7.294,7.164,7.281,2000000.0
2005-06-13 18:35:00,7.199,7.351,7.157,7.238,1800000.0
2005-06-13 18:40:00,7.259,7.288,7.12,7.187,2200000.0
2005-06-13 18:45:00,7.149,7.273,7.131,7.168,1450000.0
2005-06-13 18:50:00,7.254,7.274,7.122,7.23,1900000.0
2005-06-13 18:55:00,7.159,7.279,7.138,7.206,1650000.0
2005-06-13 19:00:00,7.183,7.267,7.124,7.148,2150000.0
2005-06-13 19:05:00,7.217,7.325,7.139,7.224,1900000.0
2005-06-13 19:10:00,7.175,7.297,7.118,7.239,2050000.0
2005-06-13 19:15:00,7.197,7.285,7.107,7.202,2200000.0
2005-06-13 19:20:00,7.224,7.234,7.078,7.196,1900000.0
2005-06-13 19:25:00,7.214,7.237,7.097,7.147,1500000.0
2005-06-13 19:30:00,7.208,7.23,7.07,7.182,1400000.0
2005-06-13 19:35:00,7.205,7.233,7.144,7.144,250000.0
2005-06-13 19:40:00,7.185,7.185,7.085,7.124,200000.0
2005-06-13 19:45:00,7.078,7.234,7.068,7.186,900000.0
2005-06-13 19:50:00,7.194,7.235,7.114,7.152,400000.0
2005-06-13 19:55:00,7.096,7.235,7.096,7.171,300000.0
2005-06-13 20:00:00,7.199,7.215,7.12,7.164,400000.0
2005-06-13 20:05:00,7.202,7.202,7.098,7.135,200000.0
2005-06-13 20:15:00,7.223,7.223,7.118,7.145,150000.0
2005-06-13 20:20:00,7.204,7.204,7.087,7.087,350000.0
2005-06-13 20:25:00,7.185,7.206,7.111,7.143,550000.0
2005-06-13 20:30:00,7.141,7.179,7.102,7.179,150000.0
2005-06-13 20:35:00,7.198,7.233,7.121,7.153,550000.0
2005-06-13 20:40:00,7.197,7.197,7.096,7.135,200000.0
2005-06-13 20:50:00,7.203,7.203,7.12,7.153,200000.0
2005-06-13 20:55:00,7.143,7.196,7.143,7.165,250000.0
2005-06-13 21:10:00,7.113,7.206,7.098,7.146,600000.0
2005-06-13 21:20:00,7.216,7.216,7.132,7.165,200000.0
2005-06-13 21:40:00,7.206,7.215,7.082,7.131,500000.0
2005-06-13 21:50:00,7.235,7.236,7.123,7.181,700000.0
2005-06-13 22:05:00,7.207,7.207,7.106,7.145,200000.0
2005-06-13 22:15:00,7.097,7.196,7.097,7.196,450000.0
2005-06-13 22:20:00,7.221,7.271,7.123,7.218,750000.0
2005-06-13 22:25:00,7.16,7.29,7.152,7.202,500000.0
2005-06-13 22:50:00,7.214,7.214,7.115,7.153,200000.0
2005-06-13 22:55:00,7.226,7.226,7.142,7.174,200000.0
2005-06-13 23:00:00,7.182,7.247,7.126,7.174,450000.0
2005-06-13 23:10:00,7.214,7.214,7.115,7.155,200000.0
2005-06-13 23:15:00,7.201,7.215,7.115,7.155,300000.0
2005-06-13 23:20:00,7.199,7.214,7.199,7.214,350000.0
2005-06-13 23:25:00,7.264,7.264,7.171,7.217,400000.0
2005-06-13 23:30:00,7.237,7.237,7.153,7.185,200000.0
2005-06-13 23:35:00,7.225,7.225,7.125,7.164,200000.0
2005-06-13 23:50:00,7.23,7.253,7.121,7.229,850000.0
2005-06-14 00:00:00,7.23,7.31,7.161,7.19,500000.0
2005-06-14 00:05:00,7.213,7.213,7.13,7.163,200000.0
2005-06-14 00:20:00,7.149,7.221,7.148,7.201,250000.0
2005-06-14 00:25:00,7.227,7.227,7.118,7.14,300000.0
2005-06-14 00:35:00,7.204,7.204,7.095,7.135,400000.0
2005-06-14 01:00:00,7.204,7.204,7.121,7.153,200000.0
2005-06-14 01:05:00,7.214,7.214,7.131,7.163,200000.0
2005-06-14 01:15:00,7.206,7.206,7.105,7.145,200000.0
2005-06-14 01:20:00,7.193,7.206,7.093,7.155,400000.0
2005-06-14 01:45:00,7.214,7.214,7.131,7.163,200000.0
2005-06-14 01:55:00,7.213,7.213,7.118,7.157,300000.0
2005-06-14 02:00:00,7.205,7.227,7.083,7.122,1800000.0
2005-06-14 02:05:00,7.196,7.239,7.065,7.141,1300000.0
2005-06-14 02:10:00,7.098,7.254,7.088,7.196,2450000.0
2005-06-14 02:15:00,7.148,7.265,7.114,7.146,1100000.0
2005-06-14 02:20:00,7.209,7.234,7.111,7.191,1100000.0
2005-06-14 02:25:00,7.114,7.28,7.114,7.259,1150000.0
2005-06-14 02:30:00,7.168,7.252,7.101,7.217,1000000.0
2005-06-14 02:35:00,7.166,7.222,7.113,7.113,800000.0
2005-06-14 02:40:00,7.137,7.222,7.127,7.161,400000.0
2005-06-14 02:45:00,7.204,7.204,7.104,7.143,200000.0
2005-06-14 02:50:00,7.214,7.269,7.121,7.129,2350000.0
2005-06-14 02:55:00,7.166,7.286,7.121,7.233,1200000.0
2005-06-14 03:00:00,7.232,7.274,7.137,7.173,1500000.0
2005-06-14 03:05:00,7.185,7.242,7.102,7.143,950000.0
2005-06-14 03:10:00,7.174,7.254,7.122,7.164,650000.0
2005-06-14 03:15:00,7.207,7.261,7.146,7.146,1350000.0
2005-06-14 03:20:00,7.201,7.259,7.106,7.116,1650000.0
2005-06-14 03:25:00,7.173,7.256,7.113,7.212,1350000.0
2005-06-14 03:30:00,7.229,7.239,7.116,7.206,1450000.0
2005-06-14 03:35:00,7.254,7.256,7.144,7.256,850000.0
2005-06-14 03:40:00,7.206,7.266,7.08,7.26,2100000.0
2005-06-14 03:45:00,7.24,7.309,7.111,7.22,1900000.0
2005-06-14 03:50:00,7.225,7.304,7.113,7.195,3100000.0
2005-06-14 03:55:00,7.141,7.228,7.103,7.201,950000.0
2005-06-14 04:00:00,7.216,7.254,7.098,7.163,1100000.0
2005-06-14 04:05:00,7.111,7.217,7.111,7.156,850000.0
2005-06-14 04:10:00,7.215,7.215,7.123,7.159,200000.0
2005-06-14 04:15:00,7.225,7.225,7.133,7.169,200000.0
2005-06-14 04:20:00,7.196,7.243,7.087,7.153,850000.0
2005-06-14 04:25:00,7.11,7.217,7.097,7.132,400000.0
2005-06-14 04:30:00,7.206,7.226,7.123,7.137,1350000.0
2005-06-14 04:35:00,7.218,7.242,7.129,7.242,1450000.0
2005-06-14 04:40:00,7.164,7.242,7.112,7.209,1400000.0
2005-06-14 04:45:00,7.256,7.265,7.146,7.221,350000.0
2005-06-14 04:50:00,7.201,7.265,7.103,7.143,800000.0
2005-06-14 04:55:00,7.132,7.228,7.129,7.138,700000.0
2005-06-14 05:00:00,7.157,7.212,7.104,7.126,900000.0
2005-06-14 05:05:00,7.214,7.26,7.117,7.207,750000.0
2005-06-14 05:10:00,7.135,7.28,7.126,7.188,650000.0
2005-06-14 05:15:00,7.199,7.256,7.082,7.146,1100000.0
2005-06-14 05:20:00,7.205,7.205,7.113,7.149,200000.0
2005-06-14 05:25:00,7.103,7.244,7.103,7.244,100000.0
2005-06-14 05:30:00,7.196,7.228,7.123,7.228,550000.0
2005-06-14 05:35:00,7.165,7.236,7.095,7.201,1250000.0
2005-06-14 05:40:00,7.202,7.239,7.115,7.127,1300000.0
2005-06-14 05:45:00,7.229,7.261,7.034,7.143,1800000.0
2005-06-14 05:50:00,7.195,7.238,7.083,7.206,1250000.0
2005-06-14 05:55:00,7.16,7.249,7.107,7.145,750000.0
2005-06-14 06:00:00,7.13,7.265,7.108,7.148,1400000.0
2005-06-14 06:05:00,7.18,7.308,7.087,7.191,1250000.0
2005-06-14 06:10:00,7.214,7.268,7.108,7.227,1600000.0
2005-06-14 06:15:00,7.135,7.271,7.108,7.118,2100000.0
2005-06-14 06:20:00,7.169,7.266,7.089,7.206,2500000.0
2005-06-14 06:25:00,7.233,7.246,7.135,7.211,750000.0
2005-06-14 06:30:00,7.2,7.233,7.104,7.156,1550000.0
2005-06-14 06:35:00,7.121,7.247,7.083,7.103,1950000.0
2005-06-14 06:40:00,7.255,7.274,7.163,7.192,1100000.0
2005-06-14 06:45:00,7.266,7.275,7.146,7.237,1700000.0
2005-06-14 06:50:00,7.24,7.28,7.161,7.228,1600000.0
2005-06-14 06:55:00,7.185,7.266,7.088,7.193,1250000.0
2005-06-14 07:00:00,7.194,7.227,7.061,7.227,650000.0
2005-06-14 07:05:00,7.214,7.249,7.097,7.249,800000.0
2005-06-14 07:10:00,7.174,7.191,7.108,7.108,200000.0
2005-06-14 07:15:00,7.229,7.274,7.135,7.139,1300000.0
2005-06-14 07:20:00,7.207,7.269,7.12,7.186,950000.0
2005-06-14 07:25:00,7.25,7.272,7.143,7.227,1200000.0
2005-06-14 07:30:00,7.262,7.262,7.106,7.106,800000.0
2005-06-14 07:35:00,7.191,7.263,7.105,7.181,1600000.0
2005-06-14 07:40:00,7.183,7.283,7.081,7.185,1700000.0
2005-06-14 07:45:00,7.155,7.275,7.126,7.211,1300000.0
2005-06-14 07:50:00,7.16,7.252,7.108,7.165,1800000.0
2005-06-14 07:55:00,7.137,7.275,7.107,7.138,1750000.0
2005-06-14 08:00:00,7.256,7.267,7.128,7.129,1500000.0
2005-06-14 08:05:00,7.17,7.236,7.111,7.131,1700000.0
2005-06-14 08:10:00,7.229,7.277,7.087,7.124,1800000.0
2005-06-14 08:15:00,7.215,7.286,7.097,7.176,2350000.0
2005-06-14 08:20:00,7.252,7.266,7.1,7.158,2150000.0
2005-06-14 08:25:00,7.157,7.28,7.102,7.214,1950000.0
2005-06-14 08:30:00,7.157,7.296,7.128,7.154,2200000.0
2005-06-14 08:35:00,7.134,7.293,7.127,7.127,2000000.0
2005-06-14 08:40:00,7.227,7.276,7.161,7.233,1450000.0
2005-06-14 08:45:00,7.231,7.28,7.138,7.199,1300000.0
2005-06-14 08:50:00,7.109,7.268,7.109,7.162,2000000.0
2005-06-14 08:55:00,7.269,7.286,7.14,7.206,1650000.0
2005-06-14 09:00:00,7.223,7.31,7.128,7.265,1850000.0
2005-06-14 09:05:00,7.194,7.302,7.094,7.157,2000000.0
2005-06-14 09:10:00,7.222,7.255,7.074,7.157,2050000.0
2005-06-14 09:15:00,7.167,7.27,7.111,7.223,2100000.0
2005-06-14 09:20:00,7.18,7.27,7.104,7.177,1850000.0
2005-06-14 09:25:00,7.251,7.284,7.136,7.235,1350000.0
2005-06-14 09:30:00,7.145,7.248,7.075,7.128,1950000.0
2005-06-14 09:35:00,7.146,7.264,7.102,7.248,1750000.0
2005-06-14 09:40:00,7.151,7.259,7.12,7.171,1650000.0
2005-06-14 09:45:00,7.111,7.244,7.091,7.146,1600000.0
2005-06-14 09:50:00,7.154,7.273,7.091,7.216,2000000.0
2005-06-14 09:55:00,7.152,7.246,7.103,7.23,1750000.0
2005-06-14 10:00:00,7.21,7.233,7.072,7.166,2200000.0
2005-06-14 10:05:00,7.117,7.259,7.076,7.245,1850000.0
2005-06-14 10:10:00,7.228,7.245,7.08,7.094,2450000.0
2005-06-14 10:15:00,7.232,7.296,7.098,7.23,1200000.0
2005-06-14 10:20:00,7.136,7.241,7.063,7.231,2700000.0
2005-06-14 10:25:00,7.243,7.243,7.067,7.125,700000.0
2005-06-14 10:30:00,7.159,7.254,7.089,7.205,2350000.0
2005-06-14 10:35:00,7.133,7.282,7.077,7.077,2350000.0
2005-06-14 10:40:00,7.184,7.238,7.06,7.189,2550000.0
2005-06-14 10:45:00,7.198,7.25,7.112,7.126,1350000.0
2005-06-14 10:50:00,7.197,7.243,7.083,7.196,3200000.0
2005-06-14 10:55:00,7.197,7.265,7.089,7.089,2000000.0
2005-06-14 11:00:00,7.139,7.253,7.089,7.231,2200000.0
2005-06-14 11:05:00,7.202,7.241,7.103,7.201,1200000.0
2005-06-14 11:10:00,7.101,7.275,7.101,7.229,1700000.0
2005-06-14 11:15:00,7.128,7.243,7.108,7.243,2150000.0
2005-06-14 11:20:00,7.199,7.244,7.098,7.203,1800000.0
2005-06-14 11:25:00,7.13,7.242,7.08,7.161,2300000.0
2005-06-14 11:30:00,7.231,7.236,7.088,7.236,2050000.0
2005-06-14 11:35:00,7.145,7.267,7.099,7.134,1700000.0
2005-06-14 11:40:00,7.15,7.26,7.084,7.181,1900000.0
2005-06-14 11:45:00,7.104,7.263,7.088,7.169,2200000.0
2005-06-14 11:50:00,7.108,7.261,7.098,7.2,1850000.0
2005-06-14 11:55:00,7.181,7.27,7.11,7.178,1950000.0
2005-06-14 12:00:00,7.209,7.278,7.116,7.127,1650000.0
2005-06-14 12:05:00,7.203,7.241,7.1,7.241,1600000.0
2005-06-14 12:10:00,7.208,7.236,7.108,7.13,700000.0
2005-06-14 12:15:00,7.172,7.246,7.101,7.13,1250000.0
2005-06-14 12:20:00,7.164,7.269,7.1,7.227,2000000.0
2005-06-14 12:25:00,7.222,7.262,7.105,7.118,1450000.0
2005-06-14 12:30:00,7.124,7.245,7.09,7.097,1600000.0
2005-06-14 12:35:00,7.255,7.274,7.092,7.192,2100000.0
2005-06-14 12:40:00,7.187,7.261,7.079,7.164,1950000.0
2005-06-14 12:45:00,7.158,7.256,7.085,7.144,1900000.0
2005-06-14 12:50:00,7.169,7.264,7.115,7.2,2350000.0
2005-06-14 12:55:00,7.183,7.269,7.121,7.121,850000.0
2005-06-14 13:00:00,7.223,7.273,7.099,7.148,1750000.0
2005-06-14 13:05:00,7.097,7.293,7.096,7.15,2200000.0
2005-06-14 13:10:00,7.201,7.298,7.121,7.25,1850000.0
2005-06-14 13:15:00,7.161,7.24,7.081,7.127,2000000.0
2005-06-14 13:20:00,7.143,7.286,7.103,7.185,2050000.0
2005-06-14 13:25:00,7.18,7.28,7.1,7.213,1400000.0
2005-06-14 13:30:00,7.27,7.276,7.095,7.126,1750000.0
2005-06-14 13:35:00,7.183,7.3,7.113,7.242,1200000.0
2005-06-14 13:40:00,7.217,7.265,7.134,7.181,1450000.0
2005-06-14 13:45:00,7.152,7.269,7.116,7.217,1750000.0
2005-06-14 13:50:00,7.169,7.247,7.116,7.238,1200000.0
2005-06-14 13:55:00,7.224,7.25,7.088,7.236,1150000.0
2005-06-14 14:00:00,7.199,7.245,7.113,7.235,1450000.0
2005-06-14 14:05:00,7.203,7.234,7.087,7.136,1700000.0
2005-06-14 14:10:00,7.103,7.27,7.103,7.158,1700000.0
2005-06-14 14:15:00,7.097,7.277,7.097,7.236,1850000.0
2005-06-14 14:20:00,7.131,7.246,7.093,7.241,2050000.0
2005-06-14 14:25:00,7.165,7.254,7.092,7.215,1850000.0
2005-06-14 14:30:00,7.187,7.261,7.11,7.181,2200000.0
2005-06-14 14:35:00,7.237,7.334,7.087,7.166,2200000.0
2005-06-14 14:40:00,7.219,7.285,7.12,7.232,2300000.0
2005-06-14 14:45:00,7.231,7.297,7.107,7.115,2000000.0
2005-06-14 14:50:00,7.192,7.31,7.144,7.179,2150000.0
2005-06-14 14:55:00,7.235,7.278,7.099,7.256,2400000.0
2005-06-14 15:00:00,7.135,7.306,7.135,7.167,2400000.0
2005-06-14 15:05:00,7.156,7.297,7.106,7.132,2250000.0
2005-06-14 15:10:00,7.11,7.261,7.092,7.112,2150000.0
2005-06-14 15:15:00,7.108,7.261,7.104,7.208,1900000.0
2005-06-14 15:20:00,7.164,7.262,7.11,7.239,2000000.0
2005-06-14 15:25:00,7.253,7.267,7.129,7.248,2000000.0
2005-06-14 15:30:00,7.216,7.291,7.115,7.117,2200000.0
2005-06-14 15:35:00,7.171,7.277,7.121,7.22,2150000.0
2005-06-14 15:40:00,7.141,7.265,7.08,7.229,2000000.0
2005-06-14 15:45:00,7.236,7.263,7.102,7.248,2100000.0
2005-06-14 15:50:00,7.173,7.274,7.107,7.249,2200000.0
2005-06-14 15:55:00,7.112,7.248,7.103,7.151,2350000.0
2005-06-14 16:00:00,7.206,7.253,7.076,7.186,2450000.0
2005-06-14 16:05:00,7.179,7.27,7.095,7.242,2100000.0
2005-06-14 16:10:00,7.217,7.239,7.081,7.166,1850000.0
2005-06-14 16:15:00,7.231,7.304,7.103,7.139,2150000.0
2005-06-14 16:20:00,7.26,7.288,7.094,7.233,2450000.0
2005-06-14 16:25:00,7.221,7.272,7.117,7.242,2300000.0
2005-06-14 16:30:00,7.147,7.273,7.132,7.259,1800000.0
2005-06-14 16:35:00,7.152,7.29,7.107,7.234,2450000.0
2005-06-14 16:40:00,7.202,7.258,7.108,7.108,1950000.0
2005-06-14 16:45:00,7.119,7.246,7.095,7.116,2300000.0
2005-06-14 16:50:00,7.234,7.263,7.105,7.157,1650000.0
2005-06-14 16:55:00,7.208,7.264,7.096,7.169,2150000.0
2005-06-14 17:00:00,7.212,7.247,7.089,7.181,1600000.0
2005-06-14 17:05:00,7.222,7.28,7.062,7.178,2150000.0
2005-06-14 17:10:00,7.199,7.264,7.103,7.196,2150000.0
2005-06-14 17:15:00,7.11,7.236,7.098,7.187,1950000.0
2005-06-14 17:20:00,7.172,7.242,7.063,7.138,2050000.0
2005-06-14 17:25:00,7.209,7.232,7.084,7.21,2300000.0
2005-06-14 17:30:00,7.08,7.26,7.068,7.213,2300000.0
2005-06-14 17:35:00,7.176,7.231,7.043,7.123,2250000.0
2005-06-14 17:40:00,7.124,7.295,7.08,7.194,2250000.0
2005-06-14 17:45:00,7.124,7.247,7.099,7.203,2200000.0
2005-06-14 17:50:00,7.21,7.26,7.068,7.137,1950000.0
2005-06-14 17:55:00,7.127,7.224,7.065,7.221,1950000.0
2005-06-14 18:00:00,7.129,7.239,7.063,7.131,2050000.0
2005-06-14 18:05:00,7.137,7.232,7.061,7.193,2100000.0
2005-06-14 18:10:00,7.187,7.226,7.048,7.163,1750000.0
2005-06-14 18:15:00,7.206,7.272,7.044,7.092,1300000.0
2005-06-14 18:20:00,7.097,7.239,7.097,7.224,800000.0
2005-06-14 18:25:00,7.117,7.247,7.071,7.247,2100000.0
2005-06-14 18:30:00,7.202,7.242,7.092,7.114,1100000.0
2005-06-14 18:35:00,7.077,7.269,7.077,7.204,1900000.0
2005-06-14 18:40:00,7.19,7.207,7.05,7.155,2200000.0
2005-06-14 18:45:00,7.132,7.275,7.061,7.227,1200000.0
2005-06-14 18:50:00,7.156,7.275,7.115,7.223,1950000.0
2005-06-14 18:55:00,7.126,7.244,7.107,7.17,1900000.0
2005-06-14 19:00:00,7.124,7.242,7.089,7.153,3000000.0
2005-06-14 19:05:00,7.13,7.295,7.081,7.187,3550000.0
2005-06-14 19:10:00,7.189,7.271,7.093,7.243,3000000.0
2005-06-14 19:15:00,7.162,7.299,7.108,7.243,3600000.0
2005-06-14 19:20:00,7.193,7.302,7.114,7.236,2800000.0
2005-06-14 19:25:00,7.171,7.264,7.121,7.209,2050000.0
2005-06-14 19:30:00,7.253,7.253,7.108,7.16,1150000.0
2005-06-14 19:35:00,7.205,7.205,7.113,7.149,200000.0
2005-06-14 19:45:00,7.146,7.242,7.108,7.163,750000.0
2005-06-14 19:55:00,7.16,7.171,7.16,7.171,100000.0
2005-06-14 20:00:00,7.182,7.206,7.099,7.164,750000.0
2005-06-14 20:10:00,7.207,7.217,7.106,7.165,400000.0
2005-06-14 20:15:00,7.215,7.215,7.105,7.145,400000.0
2005-06-14 20:25:00,7.154,7.217,7.154,7.202,250000.0
2005-06-14 20:30:00,7.169,7.262,7.119,7.156,900000.0
2005-06-14 20:35:00,7.204,7.204,7.105,7.143,200000.0
2005-06-14 20:40:00,7.236,7.24,7.106,7.227,600000.0
2005-06-14 20:45:00,7.223,7.236,7.118,7.223,300000.0
2005-06-14 20:50:00,7.215,7.225,7.114,7.153,600000.0
2005-06-14 21:00:00,7.161,7.236,7.1,7.144,1350000.0
2005-06-14 21:05:00,7.214,7.214,7.131,7.163,200000.0
2005-06-14 21:10:00,7.225,7.232,7.102,7.154,500000.0
2005-06-14 21:15:00,7.194,7.259,7.113,7.228,1100000.0
2005-06-14 21:25:00,7.216,7.216,7.116,7.155,200000.0
2005-06-14 21:30:00,7.153,7.227,7.139,7.227,250000.0
2005-06-14 21:45:00,7.18,7.249,7.115,7.158,350000.0
2005-06-14 21:55:00,7.236,7.236,7.151,7.183,200000.0
2005-06-14 22:00:00,7.223,7.234,7.123,7.183,400000.0
2005-06-14 22:05:00,7.247,7.266,7.137,7.137,650000.0
2005-06-14 22:25:00,7.206,7.206,7.105,7.144,200000.0
2005-06-14 22:35:00,7.194,7.211,7.075,7.211,700000.0
2005-06-14 22:40:00,7.148,7.165,7.148,7.165,100000.0
2005-06-14 22:45:00,7.206,7.206,7.1,7.154,250000.0
2005-06-14 22:50:00,7.183,7.183,7.181,7.181,100000.0
2005-06-14 23:05:00,7.185,7.185,7.085,7.124,200000.0
2005-06-14 23:10:00,7.2,7.234,7.12,7.169,750000.0
2005-06-14 23:15:00,7.182,7.251,7.135,7.17,400000.0
2005-06-14 23:20:00,7.193,7.193,7.191,7.191,100000.0
2005-06-14 23:25:00,7.253,7.253,7.171,7.213,400000.0
2005-06-14 23:30:00,7.215,7.215,7.123,7.159,200000.0
2005-06-14 23:35:00,7.207,7.207,7.106,7.145,200000.0
2005-06-14 23:40:00,7.255,7.255,7.221,7.221,300000.0
2005-06-14 23:45:00,7.224,7.256,7.126,7.161,250000.0
2005-06-14 23:50:00,7.099,7.205,7.087,7.149,850000.0
2005-06-15 00:00:00,7.25,7.4,7.105,7.144,400000.0
2005-06-15 00:05:00,7.217,7.217,7.134,7.165,200000.0
2005-06-15 00:10:00,7.171,7.285,7.148,7.148,300000.0
2005-06-15 00:30:00,7.235,7.235,7.151,7.183,200000.0
2005-06-15 00:35:00,7.225,7.225,7.133,7.169,200000.0
2005-06-15 00:45:00,7.237,7.237,7.153,7.185,200000.0
2005-06-15 00:50:00,7.222,7.222,7.118,7.219,250000.0
2005-06-15 00:55:00,7.214,7.214,7.115,7.153,200000.0
2005-06-15 01:00:00,7.204,7.204,7.104,7.143,200000.0
2005-06-15 01:05:00,7.216,7.216,7.132,7.165,200000.0
2005-06-15 01:10:00,7.221,7.305,7.129,7.185,1350000.0
2005-06-15 01:15:00,7.135,7.217,7.134,7.21,250000.0
2005-06-15 01:20:00,7.204,7.247,7.158,7.158,300000.0
2005-06-15 01:30:00,7.226,7.226,7.127,7.213,350000.0
2005-06-15 01:40:00,7.249,7.251,7.134,7.153,600000.0
2005-06-15 01:55:00,7.176,7.285,7.136,7.231,1050000.0
2005-06-15 02:00:00,7.204,7.204,7.104,7.143,200000.0
2005-06-15 02:05:00,7.211,7.231,7.136,7.225,400000.0
2005-06-15 02:10:00,7.21,7.266,7.079,7.153,1450000.0
2005-06-15 02:15:00,7.126,7.222,7.078,7.111,1500000.0
2005-06-15 02:20:00,7.204,7.241,7.075,7.163,2050000.0
2005-06-15 02:25:00,7.199,7.27,7.124,7.248,1300000.0
2005-06-15 02:30:00,7.119,7.237,7.09,7.203,1200000.0
2005-06-15 02:35:00,7.205,7.259,7.104,7.152,1400000.0
2005-06-15 02:40:00,7.144,7.24,7.059,7.173,2650000.0
2005-06-15 02:45:00,7.106,7.25,7.1,7.21,1300000.0
2005-06-15 02:50:00,7.212,7.254,7.113,7.25,1550000.0
2005-06-15 02:55:00,7.143,7.255,7.13,7.211,2450000.0
2005-06-15 03:00:00,7.203,7.227,7.058,7.135,1100000.0
2005-06-15 03:05:00,7.253,7.272,7.146,7.217,550000.0
2005-06-15 03:10:00,7.146,7.266,7.143,7.266,400000.0
2005-06-15 03:15:00,7.15,7.282,7.142,7.221,1200000.0
2005-06-15 03:25:00,7.148,7.267,7.127,7.164,1250000.0
2005-06-15 03:30:00,7.216,7.271,7.126,7.22,850000.0
2005-06-15 03:35:00,7.249,7.257,7.131,7.201,1400000.0
2005-06-15 03:40:00,7.164,7.303,7.103,7.103,2500000.0
2005-06-15 03:45:00,7.189,7.261,7.13,7.13,750000.0
2005-06-15 03:50:00,7.133,7.273,7.106,7.2,1300000.0
2005-06-15 03:55:00,7.205,7.246,7.105,7.213,1350000.0
2005-06-15 04:00:00,7.227,7.262,7.13,7.174,1250000.0
2005-06-15 04:05:00,7.253,7.269,7.106,7.155,850000.0
2005-06-15 04:10:00,7.215,7.27,7.123,7.175,800000.0
2005-06-15 04:15:00,7.236,7.265,7.134,7.192,600000.0
2005-06-15 04:20:00,7.164,7.258,7.119,7.204,950000.0
2005-06-15 04:25:00,7.103,7.263,7.103,7.234,1300000.0
2005-06-15 04:30:00,7.132,7.242,7.132,7.134,350000.0
2005-06-15 04:35:00,7.222,7.259,7.136,7.219,400000.0
2005-06-15 04:40:00,7.153,7.249,7.118,7.161,2000000.0
2005-06-15 04:45:00,7.224,7.224,7.123,7.159,700000.0
2005-06-15 04:50:00,7.228,7.271,7.155,7.266,550000.0
2005-06-15 04:55:00,7.114,7.28,7.114,7.188,2250000.0
2005-06-15 05:00:00,7.176,7.24,7.063,7.233,1350000.0
2005-06-15 05:05:00,7.199,7.257,7.092,7.149,950000.0
2005-06-15 05:10:00,7.187,7.249,7.097,7.204,1150000.0
2005-06-15 05:15:00,7.144,7.251,7.109,7.134,950000.0
2005-06-15 05:20:00,7.187,7.294,7.113,7.158,900000.0
2005-06-15 05:25:00,7.14,7.296,7.118,7.118,1450000.0
2005-06-15 05:30:00,7.215,7.257,7.091,7.215,1800000.0
2005-06-15 05:35:00,7.209,7.243,7.103,7.153,400000.0
2005-06-15 05:40:00,7.183,7.261,7.102,7.248,2300000.0
2005-06-15 05:45:00,7.243,7.254,7.136,7.23,750000.0
2005-06-15 05:50:00,7.219,7.255,7.117,7.157,850000.0
2005-06-15 05:55:00,7.166,7.238,7.117,7.199,1900000.0
2005-06-15 06:00:00,7.199,7.259,7.105,7.15,1250000.0
2005-06-15 06:05:00,7.158,7.221,7.119,7.221,600000.0
2005-06-15 06:10:00,7.198,7.215,7.096,7.159,700000.0
2005-06-15 06:15:00,7.218,7.251,7.134,7.204,700000.0
2005-06-15 06:20:00,7.113,7.242,7.105,7.242,550000.0
2005-06-15 06:25:00,7.222,7.254,7.123,7.159,1050000.0
2005-06-15 06:30:00,7.223,7.262,7.12,7.12,500000.0
2005-06-15 06:35:00,7.235,7.252,7.107,7.233,1250000.0
2005-06-15 06:40:00,7.174,7.251,7.143,7.157,950000.0
2005-06-15 06:45:00,7.218,7.277,7.085,7.26,1250000.0
2005-06-15 06:50:00,7.257,7.257,7.153,7.181,650000.0
2005-06-15 06:55:00,7.124,7.259,7.124,7.169,1300000.0
2005-06-15 07:00:00,7.137,7.265,7.137,7.202,1350000.0
2005-06-15 07:05:00,7.225,7.251,7.133,7.251,1150000.0
2005-06-15 07:10:00,7.163,7.266,7.116,7.132,1300000.0
2005-06-15 07:15:00,7.145,7.275,7.108,7.149,2000000.0
2005-06-15 07:20:00,7.168,7.246,7.129,7.156,1200000.0
2005-06-15 07:25:00,7.156,7.283,7.115,7.242,1600000.0
2005-06-15 07:30:00,7.174,7.262,7.114,7.23,1050000.0
2005-06-15 07:35:00,7.191,7.251,7.11,7.219,2050000.0
2005-06-15 07:40:00,7.176,7.264,7.091,7.175,1900000.0
2005-06-15 07:45:00,7.143,7.267,7.102,7.196,1800000.0
2005-06-15 07:50:00,7.24,7.269,7.083,7.154,2450000.0
2005-06-15 07:55:00,7.163,7.287,7.095,7.19,1750000.0
2005-06-15 08:00:00,7.17,7.247,7.099,7.117,1950000.0
2005-06-15 08:05:00,7.154,7.286,7.119,7.134,1550000.0
2005-06-15 08:10:00,7.239,7.248,7.112,7.243,2150000.0
2005-06-15 08:15:00,7.14,7.279,7.14,7.165,1400000.0
2005-06-15 08:20:00,7.26,7.26,7.116,7.14,2100000.0
2005-06-15 08:25:00,7.109,7.252,7.083,7.183,1950000.0
2005-06-15 08:30:00,7.217,7.297,7.098,7.147,1850000.0
2005-06-15 08:35:00,7.208,7.268,7.113,7.156,1400000.0
2005-06-15 08:40:00,7.246,7.254,7.141,7.216,1650000.0
2005-06-15 08:45:00,7.221,7.279,7.068,7.16,1850000.0
2005-06-15 08:50:00,7.11,7.264,7.11,7.147,1900000.0
2005-06-15 08:55:00,7.162,7.286,7.052,7.161,1250000.0
2005-06-15 09:00:00,7.188,7.273,7.12,7.247,2150000.0
2005-06-15 09:05:00,7.188,7.249,7.103,7.136,1300000.0
2005-06-15 09:10:00,7.22,7.257,7.071,7.155,2050000.0
2005-06-15 09:15:00,7.161,7.263,7.103,7.228,1100000.0
2005-06-15 09:20:00,7.18,7.271,7.098,7.162,2250000.0
2005-06-15 09:25:00,7.208,7.245,7.117,7.206,1000000.0
2005-06-15 09:30:00,7.162,7.27,7.098,7.209,1650000.0
2005-06-15 09:35:00,7.138,7.251,7.089,7.222,1750000.0
2005-06-15 09:40:00,7.203,7.259,7.142,7.159,900000.0
2005-06-15 09:45:00,7.1,7.256,7.097,7.125,1200000.0
2005-06-15 09:50:00,7.149,7.26,7.097,7.22,2000000.0
2005-06-15 09:55:00,7.213,7.312,7.088,7.242,2150000.0
2005-06-15 10:00:00,7.198,7.271,7.109,7.176,1650000.0
2005-06-15 10:05:00,7.144,7.288,7.082,7.239,2000000.0
2005-06-15 10:10:00,7.256,7.324,7.063,7.138,2300000.0
2005-06-15 10:15:00,7.252,7.293,7.109,7.264,1200000.0
2005-06-15 10:20:00,7.144,7.329,7.082,7.276,2300000.0
2005-06-15 10:25:00,7.253,7.253,7.127,7.174,1150000.0
2005-06-15 10:30:00,7.178,7.287,7.101,7.225,2350000.0
2005-06-15 10:35:00,7.137,7.249,7.107,7.221,1300000.0
2005-06-15 10:40:00,7.226,7.272,7.113,7.219,2600000.0
2005-06-15 10:45:00,7.228,7.272,7.108,7.13,1800000.0
2005-06-15 10:50:00,7.203,7.278,7.1,7.167,2800000.0
2005-06-15 10:55:00,7.21,7.27,7.108,7.108,2000000.0
2005-06-15 11:00:00,7.161,7.278,7.092,7.264,1650000.0
2005-06-15 11:05:00,7.225,7.261,7.093,7.211,1650000.0
2005-06-15 11:10:00,7.113,7.255,7.099,7.236,1850000.0
2005-06-15 11:15:00,7.138,7.264,7.128,7.262,2150000.0
2005-06-15 11:20:00,7.234,7.326,7.107,7.15,1750000.0
2005-06-15 11:25:00,7.141,7.248,7.132,7.163,1950000.0
2005-06-15 11:30:00,7.24,7.267,7.13,7.208,1150000.0
2005-06-15 11:35:00,7.212,7.266,7.105,7.161,2150000.0
2005-06-15 11:40:00,7.178,7.293,7.123,7.236,1550000.0
2005-06-15 11:45:00,7.138,7.255,7.088,7.165,2200000.0
2005-06-15 11:50:00,7.19,7.261,7.092,7.201,1800000.0
2005-06-15 11:55:00,7.203,7.285,7.133,7.188,1250000.0
2005-06-15 12:00:00,7.227,7.294,7.136,7.173,2150000.0
2005-06-15 12:05:00,7.238,7.299,7.116,7.182,1500000.0
2005-06-15 12:10:00,7.238,7.275,7.111,7.226,1450000.0
2005-06-15 12:15:00,7.191,7.287,7.137,7.153,1700000.0
2005-06-15 12:20:00,7.186,7.267,7.13,7.228,2400000.0
2005-06-15 12:25:00,7.25,7.281,7.107,7.144,2450000.0
2005-06-15 12:30:00,7.162,7.272,7.11,7.11,1500000.0
2005-06-15 12:35:00,7.254,7.274,7.111,7.211,2100000.0
2005-06-15 12:40:00,7.196,7.276,7.109,7.135,1950000.0
2005-06-15 12:45:00,7.179,7.267,7.09,7.154,1900000.0
2005-06-15 12:50:00,7.148,7.28,7.124,7.195,1950000.0
2005-06-15 12:55:00,7.208,7.295,7.087,7.207,1750000.0
2005-06-15 13:00:00,7.22,7.27,7.106,7.154,1800000.0
2005-06-15 13:05:00,7.128,7.286,7.088,7.145,2200000.0
2005-06-15 13:10:00,7.207,7.289,7.072,7.245,2250000.0
2005-06-15 13:15:00,7.18,7.29,7.101,7.15,2000000.0
2005-06-15 13:20:00,7.139,7.269,7.09,7.13,1600000.0
2005-06-15 13:25:00,7.235,7.276,7.122,7.232,2150000.0
2005-06-15 13:30:00,7.25,7.28,7.128,7.163,1650000.0
2005-06-15 13:35:00,7.18,7.258,7.122,7.229,1700000.0
2005-06-15 13:40:00,7.233,7.282,7.128,7.197,1950000.0
2005-06-15 13:45:00,7.188,7.335,7.132,7.234,2100000.0
2005-06-15 13:50:00,7.191,7.316,7.145,7.266,2000000.0
2005-06-15 13:55:00,7.233,7.279,7.117,7.259,2000000.0
2005-06-15 14:00:00,7.223,7.287,7.156,7.28,1200000.0
2005-06-15 14:05:00,7.238,7.269,7.142,7.215,1100000.0
2005-06-15 14:10:00,7.145,7.296,7.145,7.206,1600000.0
2005-06-15 14:15:00,7.143,7.304,7.135,7.266,2300000.0
2005-06-15 14:20:00,7.181,7.288,7.132,7.275,2050000.0
2005-06-15 14:25:00,7.197,7.283,7.116,7.245,1850000.0
2005-06-15 14:30:00,7.208,7.357,7.162,7.209,2300000.0
2005-06-15 14:35:00,7.314,7.317,7.151,7.193,2200000.0
2005-06-15 14:40:00,7.259,7.33,7.143,7.282,2300000.0
2005-06-15 14:45:00,7.29,7.36,7.208,7.215,2000000.0
2005-06-15 14:50:00,7.261,7.359,7.212,7.255,2150000.0
2005-06-15 14:55:00,7.283,7.365,7.185,7.342,2400000.0
2005-06-15 15:00:00,7.224,7.357,7.164,7.222,2400000.0
2005-06-15 15:05:00,7.191,7.368,7.184,7.224,2250000.0
2005-06-15 15:10:00,7.245,7.361,7.193,7.226,2350000.0
2005-06-15 15:15:00,7.18,7.313,7.172,7.264,2100000.0
2005-06-15 15:20:00,7.228,7.325,7.189,7.305,1950000.0
2005-06-15 15:25:00,7.322,7.345,7.201,7.239,1950000.0
2005-06-15 15:30:00,7.276,7.334,7.174,7.174,2200000.0
2005-06-15 15:35:00,7.25,7.342,7.173,7.251,2150000.0
2005-06-15 15:40:00,7.224,7.346,7.189,7.328,2000000.0
2005-06-15 15:45:00,7.342,7.342,7.193,7.336,2100000.0
2005-06-15 15:50:00,7.261,7.364,7.171,7.331,2200000.0
2005-06-15 15:55:00,7.199,7.365,7.156,7.271,2350000.0
2005-06-15 16:00:00,7.285,7.322,7.161,7.274,2450000.0
2005-06-15 16:05:00,7.199,7.343,7.172,7.317,2300000.0
2005-06-15 16:10:00,7.309,7.361,7.157,7.233,2300000.0
2005-06-15 16:15:00,7.319,7.33,7.16,7.273,2050000.0
2005-06-15 16:20:00,7.312,7.327,7.145,7.303,2450000.0
2005-06-15 16:25:00,7.289,7.311,7.163,7.227,2250000.0
2005-06-15 16:30:00,7.222,7.326,7.175,7.317,2200000.0
2005-06-15 16:35:00,7.215,7.333,7.14,7.325,2450000.0
2005-06-15 16:40:00,7.294,7.341,7.191,7.207,2100000.0
2005-06-15 16:45:00,7.186,7.337,7.182,7.194,2300000.0
2005-06-15 16:50:00,7.272,7.348,7.177,7.213,1850000.0
2005-06-15 16:55:00,7.293,7.339,7.196,7.247,2150000.0
2005-06-15 17:00:00,7.334,7.34,7.171,7.262,2100000.0
2005-06-15 17:05:00,7.293,7.319,7.142,7.214,2150000.0
2005-06-15 17:10:00,7.283,7.333,7.153,7.271,2150000.0
2005-06-15 17:15:00,7.195,7.324,7.171,7.278,2050000.0
2005-06-15 17:20:00,7.246,7.318,7.169,7.206,2300000.0
2005-06-15 17:25:00,7.284,7.346,7.178,7.294,2300000.0
2005-06-15 17:30:00,7.19,7.393,7.179,7.341,2300000.0
2005-06-15 17:35:00,7.251,7.347,7.142,7.201,2250000.0
2005-06-15 17:40:00,7.204,7.365,7.176,7.308,2150000.0
2005-06-15 17:45:00,7.235,7.363,7.16,7.294,2100000.0
2005-06-15 17:50:00,7.309,7.38,7.162,7.318,2300000.0
2005-06-15 17:55:00,7.223,7.355,7.191,7.313,1950000.0
2005-06-15 18:00:00,7.196,7.367,7.196,7.265,2050000.0
2005-06-15 18:05:00,7.259,7.345,7.197,7.233,1950000.0
2005-06-15 18:10:00,7.228,7.335,7.165,7.277,2950000.0
2005-06-15 18:15:00,7.267,7.317,7.171,7.284,2850000.0
2005-06-15 18:20:00,7.293,7.333,7.171,7.25,2150000.0
2005-06-15 18:25:00,7.295,7.316,7.203,7.316,550000.0
2005-06-15 18:30:00,7.294,7.328,7.19,7.321,1500000.0
2005-06-15 18:35:00,7.256,7.338,7.193,7.301,2250000.0
2005-06-15 18:40:00,7.294,7.345,7.184,7.242,2100000.0
2005-06-15 18:45:00,7.206,7.339,7.171,7.298,2200000.0
2005-06-15 18:50:00,7.204,7.326,7.186,7.326,1450000.0
2005-06-15 18:55:00,7.2,7.332,7.169,7.254,1950000.0
2005-06-15 19:00:00,7.246,7.34,7.175,7.288,2150000.0
2005-06-15 19:05:00,7.247,7.401,7.16,7.293,1750000.0
2005-06-15 19:10:00,7.295,7.331,7.165,7.273,2150000.0
2005-06-15 19:15:00,7.218,7.339,7.159,7.316,2000000.0
2005-06-15 19:20:00,7.281,7.35,7.173,7.268,1650000.0
2005-06-15 19:25:00,7.296,7.296,7.137,7.209,1700000.0
2005-06-15 19:30:00,7.304,7.317,7.177,7.227,1600000.0
2005-06-15 19:35:00,7.266,7.28,7.155,7.193,900000.0
2005-06-15 19:45:00,7.247,7.247,7.146,7.185,200000.0
2005-06-15 19:55:00,7.191,7.2,7.191,7.2,100000.0
2005-06-15 20:00:00,7.247,7.281,7.153,7.281,550000.0
2005-06-15 20:05:00,7.255,7.312,7.179,7.224,400000.0
2005-06-15 20:10:00,7.204,7.298,7.166,7.204,650000.0
2005-06-15 20:20:00,7.164,7.293,7.164,7.19,550000.0
2005-06-15 20:25:00,7.249,7.324,7.249,7.271,250000.0
2005-06-15 20:30:00,7.279,7.279,7.2,7.233,200000.0
2005-06-15 20:35:00,7.295,7.295,7.203,7.239,200000.0
2005-06-15 20:45:00,7.296,7.333,7.204,7.24,250000.0
2005-06-15 20:50:00,7.302,7.327,7.22,7.313,200000.0
2005-06-15 20:55:00,7.215,7.284,7.199,7.199,400000.0
2005-06-15 21:15:00,7.285,7.285,7.201,7.235,200000.0
2005-06-15 21:25:00,7.223,7.323,7.175,7.175,500000.0
2005-06-15 21:40:00,7.263,7.263,7.18,7.213,200000.0
2005-06-15 21:45:00,7.221,7.276,7.155,7.202,400000.0
2005-06-15 21:50:00,7.267,7.267,7.183,7.215,200000.0
2005-06-15 22:05:00,7.188,7.284,7.152,7.196,400000.0
2005-06-15 22:10:00,7.255,7.255,7.163,7.199,200000.0
2005-06-15 22:15:00,7.249,7.253,7.141,7.229,400000.0
2005-06-15 22:30:00,7.257,7.257,7.172,7.205,200000.0
2005-06-15 22:35:00,7.263,7.286,7.194,7.256,250000.0
2005-06-15 22:45:00,7.265,7.265,7.154,7.154,400000.0
2005-06-15 22:50:00,7.259,7.26,7.172,7.204,350000.0
2005-06-15 23:00:00,7.291,7.291,7.194,7.217,450000.0
2005-06-15 23:05:00,7.245,7.245,7.145,7.184,200000.0
2005-06-15 23:10:00,7.257,7.257,7.143,7.183,400000.0
2005-06-15 23:15:00,7.258,7.258,7.179,7.213,200000.0
2005-06-15 23:25:00,7.251,7.253,7.251,7.253,100000.0
2005-06-15 23:40:00,7.227,7.282,7.173,7.209,500000.0
2005-06-15 23:45:00,7.256,7.256,7.156,7.195,200000.0
2005-06-16 00:00:00,7.214,7.275,7.193,7.193,300000.0
2005-06-16 00:15:00,7.242,7.287,7.191,7.216,350000.0
2005-06-16 00:20:00,7.164,7.264,7.164,7.221,300000.0
2005-06-16 00:25:00,7.232,7.34,7.205,7.273,650000.0
2005-06-16 00:55:00,7.217,7.307,7.188,7.228,700000.0
2005-06-16 01:00:00,7.254,7.254,7.154,7.193,200000.0
2005-06-16 01:05:00,7.264,7.264,7.18,7.214,200000.0
2005-06-16 01:15:00,7.277,7.277,7.193,7.225,200000.0
2005-06-16 01:25:00,7.253,7.253,7.251,7.251,100000.0
2005-06-16 01:50:00,7.253,7.253,7.153,7.193,200000.0
2005-06-16 02:00:00,7.271,7.333,7.179,7.269,1650000.0
2005-06-16 02:05:00,7.263,7.308,7.133,7.281,1450000.0
2005-06-16 02:10:00,7.214,7.298,7.168,7.265,1550000.0
2005-06-16 02:15:00,7.192,7.352,7.155,7.208,2200000.0
2005-06-16 02:20:00,7.211,7.325,7.18,7.265,1700000.0
2005-06-16 02:25:00,7.176,7.321,7.174,7.318,750000.0
2005-06-16 02:30:00,7.187,7.31,7.169,7.279,1450000.0
2005-06-16 02:35:00,7.198,7.309,7.178,7.197,1050000.0
2005-06-16 02:40:00,7.313,7.313,7.178,7.293,650000.0
2005-06-16 02:45:00,7.206,7.284,7.189,7.282,1150000.0
2005-06-16 02:50:00,7.259,7.272,7.163,7.199,550000.0
2005-06-16 02:55:00,7.201,7.28,7.18,7.18,600000.0
2005-06-16 03:00:00,7.247,7.36,7.166,7.221,1900000.0
2005-06-16 03:05:00,7.215,7.359,7.19,7.257,2200000.0
2005-06-16 03:10:00,7.34,7.35,7.172,7.228,1400000.0
2005-06-16 03:15:00,7.289,7.319,7.204,7.208,700000.0
2005-06-16 03:20:00,7.3,7.349,7.184,7.32,1750000.0
2005-06-16 03:25:00,7.226,7.34,7.202,7.278,1850000.0
2005-06-16 03:30:00,7.294,7.329,7.188,7.228,1600000.0
2005-06-16 03:35:00,7.33,7.37,7.188,7.295,1550000.0
2005-06-16 03:40:00,7.276,7.334,7.181,7.247,1050000.0
2005-06-16 03:45:00,7.272,7.37,7.188,7.25,2550000.0
2005-06-16 03:50:00,7.326,7.331,7.18,7.223,2700000.0
2005-06-16 03:55:00,7.258,7.343,7.174,7.29,2100000.0
2005-06-16 04:00:00,7.286,7.302,7.162,7.278,900000.0
2005-06-16 04:05:00,7.298,7.298,7.172,7.197,700000.0
2005-06-16 04:10:00,7.273,7.279,7.175,7.222,400000.0
2005-06-16 04:15:00,7.268,7.344,7.185,7.225,1100000.0
2005-06-16 04:20:00,7.252,7.337,7.214,7.316,850000.0
2005-06-16 04:25:00,7.209,7.319,7.188,7.234,600000.0
2005-06-16 04:30:00,7.26,7.33,7.212,7.234,450000.0
2005-06-16 04:35:00,7.275,7.313,7.177,7.281,700000.0
2005-06-16 04:40:00,7.252,7.318,7.209,7.318,550000.0
2005-06-16 04:45:00,7.341,7.353,7.224,7.26,600000.0
2005-06-16 04:50:00,7.202,7.289,7.168,7.266,400000.0
2005-06-16 04:55:00,7.271,7.334,7.21,7.291,1150000.0
2005-06-16 05:00:00,7.241,7.333,7.205,7.247,2450000.0
2005-06-16 05:05:00,7.302,7.325,7.181,7.271,2050000.0
2005-06-16 05:10:00,7.183,7.322,7.155,7.304,650000.0
2005-06-16 05:15:00,7.238,7.296,7.156,7.233,800000.0
2005-06-16 05:20:00,7.297,7.297,7.195,7.222,550000.0
2005-06-16 05:25:00,7.189,7.32,7.167,7.286,1100000.0
2005-06-16 05:30:00,7.27,7.282,7.165,7.282,350000.0
2005-06-16 05:35:00,7.321,7.321,7.147,7.185,1300000.0
2005-06-16 05:40:00,7.294,7.338,7.163,7.327,2400000.0
2005-06-16 05:45:00,7.29,7.311,7.196,7.213,600000.0
2005-06-16 05:50:00,7.28,7.322,7.196,7.241,1800000.0
2005-06-16 05:55:00,7.227,7.305,7.176,7.302,1700000.0
2005-06-16 06:00:00,7.28,7.346,7.187,7.285,2150000.0
2005-06-16 06:05:00,7.279,7.282,7.168,7.272,850000.0
2005-06-16 06:10:00,7.285,7.307,7.154,7.211,800000.0
2005-06-16 06:15:00,7.295,7.327,7.159,7.208,1100000.0
2005-06-16 06:20:00,7.275,7.275,7.183,7.219,200000.0
2005-06-16 06:25:00,7.282,7.3,7.179,7.267,1050000.0
2005-06-16 06:30:00,7.27,7.331,7.174,7.242,2050000.0
2005-06-16 06:35:00,7.302,7.311,7.163,7.234,850000.0
2005-06-16 06:40:00,7.238,7.327,7.198,7.243,900000.0
2005-06-16 06:45:00,7.275,7.323,7.189,7.231,1400000.0
2005-06-16 06:55:00,7.288,7.289,7.171,7.233,700000.0
2005-06-16 07:00:00,7.253,7.312,7.168,7.247,950000.0
2005-06-16 07:05:00,7.274,7.307,7.157,7.307,800000.0
2005-06-16 07:10:00,7.199,7.292,7.182,7.27,850000.0
2005-06-16 07:15:00,7.21,7.312,7.177,7.276,1400000.0
2005-06-16 07:20:00,7.297,7.341,7.181,7.308,2700000.0
2005-06-16 07:25:00,7.29,7.339,7.173,7.184,1850000.0
2005-06-16 07:30:00,7.322,7.353,7.161,7.29,2200000.0
2005-06-16 07:35:00,7.249,7.323,7.161,7.287,1800000.0
2005-06-16 07:40:00,7.258,7.335,7.189,7.231,1650000.0
2005-06-16 07:45:00,7.221,7.303,7.184,7.298,2200000.0
2005-06-16 07:50:00,7.21,7.322,7.179,7.312,2150000.0
2005-06-16 07:55:00,7.206,7.349,7.196,7.249,1800000.0
2005-06-16 08:00:00,7.171,7.304,7.145,7.169,2000000.0
2005-06-16 08:05:00,7.206,7.333,7.169,7.197,2100000.0
2005-06-16 08:10:00,7.307,7.321,7.196,7.208,2200000.0
2005-06-16 08:15:00,7.212,7.337,7.185,7.246,1950000.0
2005-06-16 08:20:00,7.223,7.337,7.176,7.213,1150000.0
2005-06-16 08:25:00,7.206,7.337,7.171,7.301,2250000.0
2005-06-16 08:30:00,7.299,7.324,7.158,7.238,1850000.0
2005-06-16 08:35:00,7.293,7.322,7.179,7.19,1250000.0
2005-06-16 08:40:00,7.283,7.343,7.234,7.292,1700000.0
2005-06-16 08:45:00,7.31,7.364,7.204,7.249,1300000.0
2005-06-16 08:50:00,7.228,7.343,7.199,7.249,1700000.0
2005-06-16 08:55:00,7.319,7.359,7.167,7.263,1900000.0
2005-06-16 09:00:00,7.227,7.33,7.184,7.33,1750000.0
2005-06-16 09:05:00,7.26,7.361,7.183,7.224,1600000.0
2005-06-16 09:10:00,7.302,7.372,7.168,7.255,2400000.0
2005-06-16 09:15:00,7.253,7.339,7.193,7.293,1650000.0
2005-06-16 09:20:00,7.272,7.359,7.2,7.258,2100000.0
2005-06-16 09:25:00,7.322,7.37,7.208,7.312,1350000.0
2005-06-16 09:30:00,7.211,7.362,7.188,7.288,1600000.0
2005-06-16 09:35:00,7.207,7.387,7.178,7.338,2200000.0
2005-06-16 09:40:00,7.2,7.332,7.137,7.233,1900000.0
2005-06-16 09:45:00,7.313,7.347,7.177,7.242,1750000.0
2005-06-16 09:50:00,7.228,7.336,7.188,7.289,1650000.0
2005-06-16 09:55:00,7.291,7.348,7.182,7.317,2150000.0
2005-06-16 10:00:00,7.316,7.369,7.186,7.259,1800000.0
2005-06-16 10:05:00,7.227,7.363,7.162,7.32,2100000.0
2005-06-16 10:10:00,7.331,7.38,7.209,7.311,1950000.0
2005-06-16 10:15:00,7.343,7.355,7.185,7.286,2000000.0
2005-06-16 10:20:00,7.244,7.389,7.199,7.352,2700000.0
2005-06-16 10:25:00,7.248,7.367,7.197,7.317,2300000.0
2005-06-16 10:30:00,7.274,7.381,7.219,7.322,1600000.0
2005-06-16 10:35:00,7.262,7.423,7.209,7.209,1950000.0
2005-06-16 10:40:00,7.338,7.418,7.215,7.332,2950000.0
2005-06-16 10:45:00,7.328,7.39,7.211,7.24,2150000.0
2005-06-16 10:50:00,7.305,7.368,7.204,7.218,3200000.0
2005-06-16 10:55:00,7.322,7.391,7.195,7.248,2450000.0
2005-06-16 11:00:00,7.306,7.391,7.221,7.358,2200000.0
2005-06-16 11:05:00,7.244,7.398,7.199,7.345,1750000.0
2005-06-16 11:10:00,7.231,7.371,7.213,7.359,1850000.0
2005-06-16 11:15:00,7.252,7.394,7.217,7.394,2150000.0
2005-06-16 11:20:00,7.337,7.372,7.208,7.328,1350000.0
2005-06-16 11:25:00,7.272,7.386,7.208,7.279,1800000.0
2005-06-16 11:30:00,7.354,7.36,7.218,7.224,1750000.0
2005-06-16 11:35:00,7.333,7.362,7.218,7.268,1200000.0
2005-06-16 11:40:00,7.278,7.375,7.207,7.32,1900000.0
2005-06-16 11:45:00,7.258,7.394,7.221,7.324,1800000.0
2005-06-16 11:50:00,7.329,7.397,7.224,7.319,2200000.0
2005-06-16 11:55:00,7.34,7.405,7.221,7.318,1950000.0
2005-06-16 12:00:00,7.378,7.45,7.255,7.264,1250000.0
2005-06-16 12:05:00,7.365,7.399,7.234,7.364,1250000.0
2005-06-16 12:10:00,7.347,7.381,7.244,7.271,1850000.0
2005-06-16 12:15:00,7.296,7.364,7.26,7.273,850000.0
2005-06-16 12:20:00,7.294,7.409,7.208,7.353,2400000.0
2005-06-16 12:25:00,7.367,7.436,7.215,7.27,2450000.0
2005-06-16 12:30:00,7.278,7.384,7.226,7.255,2150000.0
2005-06-16 12:35:00,7.374,7.374,7.215,7.293,1650000.0
2005-06-16 12:40:00,7.313,7.385,7.186,7.226,1450000.0
2005-06-16 12:45:00,7.288,7.376,7.203,7.324,1450000.0
2005-06-16 12:50:00,7.316,7.387,7.232,7.285,1350000.0
2005-06-16 12:55:00,7.324,7.366,7.214,7.246,850000.0
2005-06-16 13:00:00,7.342,7.382,7.224,7.273,2200000.0
2005-06-16 13:05:00,7.247,7.365,7.204,7.238,2200000.0
2005-06-16 13:10:00,7.309,7.412,7.206,7.361,1850000.0
2005-06-16 13:15:00,7.347,7.378,7.239,7.373,800000.0
2005-06-16 13:20:00,7.277,7.383,7.223,7.292,1700000.0
2005-06-16 13:25:00,7.349,7.406,7.218,7.32,2150000.0
2005-06-16 13:30:00,7.362,7.37,7.217,7.257,1300000.0
2005-06-16 13:35:00,7.316,7.373,7.235,7.314,1300000.0
2005-06-16 13:40:00,7.312,7.372,7.227,7.288,1450000.0
2005-06-16 13:45:00,7.275,7.353,7.239,7.313,1150000.0
2005-06-16 13:50:00,7.281,7.362,7.238,7.354,1200000.0
2005-06-16 13:55:00,7.316,7.391,7.227,7.37,1850000.0
2005-06-16 14:00:00,7.334,7.374,7.238,7.373,1800000.0
2005-06-16 14:05:00,7.346,7.359,7.226,7.254,1300000.0
2005-06-16 14:10:00,7.235,7.408,7.235,7.282,1650000.0
2005-06-16 14:15:00,7.242,7.399,7.202,7.361,1850000.0
2005-06-16 14:20:00,7.262,7.378,7.233,7.372,1650000.0
2005-06-16 14:25:00,7.295,7.385,7.241,7.345,1850000.0
2005-06-16 14:30:00,7.31,7.39,7.236,7.3,2450000.0
2005-06-16 14:35:00,7.337,7.429,7.209,7.293,2200000.0
2005-06-16 14:40:00,7.331,7.426,7.256,7.386,1850000.0
2005-06-16 14:45:00,7.346,7.421,7.241,7.272,2000000.0
2005-06-16 14:50:00,7.324,7.415,7.259,7.299,2150000.0
2005-06-16 14:55:00,7.346,7.41,7.241,7.383,2400000.0
2005-06-16 15:00:00,7.283,7.419,7.229,7.271,2400000.0
2005-06-16 15:05:00,7.276,7.426,7.247,7.278,2250000.0
2005-06-16 15:10:00,7.292,7.408,7.238,7.318,2350000.0
2005-06-16 15:15:00,7.248,7.408,7.246,7.339,2050000.0
2005-06-16 15:20:00,7.297,7.418,7.285,7.374,1950000.0
2005-06-16 15:25:00,7.375,7.401,7.267,7.267,2050000.0
2005-06-16 15:30:00,7.349,7.386,7.231,7.231,2200000.0
2005-06-16 15:35:00,7.301,7.399,7.271,7.366,1500000.0
2005-06-16 15:40:00,7.269,7.39,7.21,7.345,2000000.0
2005-06-16 15:45:00,7.362,7.362,7.193,7.349,2100000.0
2005-06-16 15:50:00,7.241,7.385,7.22,7.337,2200000.0
2005-06-16 15:55:00,7.215,7.371,7.199,7.271,2350000.0
2005-06-16 16:00:00,7.341,7.418,7.205,7.316,2450000.0
2005-06-16 16:05:00,7.371,7.388,7.22,7.366,2300000.0
2005-06-16 16:10:00,7.336,7.38,7.204,7.269,2300000.0
2005-06-16 16:15:00,7.344,7.386,7.217,7.285,2100000.0
2005-06-16 16:20:00,7.365,7.384,7.212,7.357,2450000.0
2005-06-16 16:25:00,7.319,7.348,7.178,7.183,1700000.0
2005-06-16 16:30:00,7.25,7.379,7.213,7.346,2100000.0
2005-06-16 16:35:00,7.37,7.37,7.182,7.362,1950000.0
2005-06-16 16:40:00,7.316,7.379,7.24,7.24,2150000.0
2005-06-16 16:45:00,7.254,7.41,7.243,7.265,2300000.0
2005-06-16 16:50:00,7.363,7.411,7.255,7.276,2100000.0
2005-06-16 16:55:00,7.347,7.381,7.247,7.283,2150000.0
2005-06-16 17:00:00,7.385,7.399,7.241,7.309,2100000.0
2005-06-16 17:05:00,7.378,7.424,7.239,7.288,2300000.0
2005-06-16 17:10:00,7.35,7.386,7.24,7.347,1750000.0
2005-06-16 17:15:00,7.273,7.398,7.243,7.358,1950000.0
2005-06-16 17:20:00,7.334,7.402,7.238,7.286,2050000.0
2005-06-16 17:25:00,7.361,7.396,7.248,7.369,2300000.0
2005-06-16 17:30:00,7.258,7.404,7.248,7.378,2300000.0
2005-06-16 17:35:00,7.325,7.384,7.204,7.283,2250000.0
2005-06-16 17:40:00,7.296,7.431,7.237,7.367,2150000.0
2005-06-16 17:45:00,7.285,7.412,7.261,7.366,2100000.0
2005-06-16 17:50:00,7.374,7.402,7.234,7.396,2300000.0
2005-06-16 17:55:00,7.306,7.411,7.228,7.371,1950000.0
2005-06-16 18:00:00,7.278,7.391,7.249,7.347,1300000.0
2005-06-16 18:05:00,7.344,7.387,7.206,7.253,2250000.0
2005-06-16 18:10:00,7.336,7.392,7.23,7.356,2050000.0
2005-06-16 18:15:00,7.294,7.417,7.256,7.344,1150000.0
2005-06-16 18:20:00,7.281,7.406,7.228,7.35,2150000.0
2005-06-16 18:25:00,7.272,7.38,7.223,7.38,2000000.0
2005-06-16 18:30:00,7.339,7.389,7.211,7.377,1950000.0
2005-06-16 18:35:00,7.28,7.354,7.212,7.321,2250000.0
2005-06-16 18:40:00,7.32,7.363,7.185,7.264,2300000.0
2005-06-16 18:45:00,7.209,7.339,7.209,7.261,1650000.0
2005-06-16 18:50:00,7.259,7.376,7.242,7.328,1800000.0
2005-06-16 18:55:00,7.21,7.367,7.185,7.296,1900000.0
2005-06-16 19:00:00,7.275,7.369,7.213,7.237,1600000.0
2005-06-16 19:05:00,7.226,7.381,7.22,7.282,2150000.0
2005-06-16 19:10:00,7.322,7.379,7.194,7.194,1250000.0
2005-06-16 19:15:00,7.234,7.341,7.199,7.336,1800000.0
2005-06-16 19:20:00,7.249,7.356,7.171,7.201,2600000.0
2005-06-16 19:25:00,7.206,7.341,7.193,7.217,900000.0
2005-06-16 19:30:00,7.314,7.371,7.149,7.272,1200000.0
2005-06-16 20:00:00,7.269,7.331,7.237,7.295,400000.0
2005-06-16 20:10:00,7.314,7.314,7.201,7.237,400000.0
2005-06-16 20:15:00,7.284,7.284,7.184,7.224,200000.0
2005-06-16 20:20:00,7.283,7.311,7.156,7.311,850000.0
2005-06-16 20:30:00,7.295,7.295,7.195,7.235,200000.0
2005-06-16 20:40:00,7.305,7.305,7.22,7.254,200000.0
2005-06-16 20:45:00,7.295,7.295,7.203,7.247,450000.0
2005-06-16 21:00:00,7.317,7.317,7.233,7.265,200000.0
2005-06-16 21:15:00,7.303,7.333,7.248,7.248,600000.0
2005-06-16 21:30:00,7.312,7.332,7.231,7.26,350000.0
2005-06-16 21:35:00,7.298,7.298,7.199,7.236,250000.0
2005-06-16 21:45:00,7.267,7.297,7.215,7.297,350000.0
2005-06-16 21:50:00,7.293,7.293,7.193,7.233,200000.0
2005-06-16 22:25:00,7.305,7.305,7.221,7.254,200000.0
2005-06-16 22:30:00,7.304,7.304,7.19,7.231,300000.0
2005-06-16 22:35:00,7.288,7.288,7.241,7.241,100000.0
2005-06-16 22:40:00,7.202,7.278,7.187,7.272,250000.0
2005-06-16 22:45:00,7.283,7.283,7.183,7.223,200000.0
2005-06-16 22:50:00,7.298,7.298,7.218,7.281,300000.0
2005-06-16 23:00:00,7.308,7.308,7.238,7.277,200000.0
2005-06-16 23:05:00,7.346,7.356,7.277,7.356,500000.0
2005-06-16 23:10:00,7.344,7.344,7.244,7.284,200000.0
2005-06-16 23:30:00,7.355,7.355,7.272,7.304,200000.0
2005-06-16 23:35:00,7.346,7.346,7.246,7.285,200000.0
2005-06-16 23:40:00,7.34,7.362,7.223,7.223,800000.0
2005-06-16 23:45:00,7.287,7.287,7.26,7.26,200000.0
2005-06-16 23:50:00,7.297,7.297,7.197,7.235,200000.0
2005-06-16 23:55:00,7.303,7.303,7.219,7.253,200000.0
2005-06-17 00:00:00,7.35,7.44,7.28,7.32,200000.0
2005-06-17 00:05:00,7.305,7.305,7.213,7.249,200000.0
2005-06-17 00:10:00,7.291,7.31,7.235,7.308,350000.0
2005-06-17 00:15:00,7.224,7.376,7.224,7.357,450000.0
2005-06-17 00:30:00,7.294,7.294,7.194,7.233,200000.0
2005-06-17 00:40:00,7.308,7.36,7.243,7.272,400000.0
2005-06-17 00:45:00,7.315,7.315,7.232,7.264,200000.0
2005-06-17 00:50:00,7.306,7.306,7.206,7.244,200000.0
2005-06-17 01:10:00,7.294,7.294,7.195,7.233,200000.0
2005-06-17 01:20:00,7.307,7.307,7.195,7.233,400000.0
2005-06-17 01:35:00,7.304,7.304,7.22,7.254,200000.0
2005-06-17 01:45:00,7.294,7.294,7.194,7.233,200000.0
2005-06-17 01:55:00,7.304,7.304,7.22,7.254,200000.0
2005-06-17 02:00:00,7.219,7.313,7.214,7.263,550000.0
2005-06-17 02:05:00,7.324,7.353,7.216,7.257,1500000.0
2005-06-17 02:10:00,7.286,7.332,7.196,7.31,1050000.0
2005-06-17 02:15:00,7.252,7.39,7.221,7.351,1150000.0
2005-06-17 02:20:00,7.32,7.342,7.213,7.247,1550000.0
2005-06-17 02:25:00,7.343,7.385,7.175,7.311,2800000.0
2005-06-17 02:30:00,7.27,7.374,7.187,7.249,1950000.0
2005-06-17 02:35:00,7.349,7.357,7.211,7.235,600000.0
2005-06-17 02:40:00,7.262,7.371,7.231,7.335,1900000.0
2005-06-17 02:45:00,7.325,7.347,7.208,7.347,750000.0
2005-06-17 02:50:00,7.228,7.361,7.184,7.276,1750000.0
2005-06-17 02:55:00,7.251,7.384,7.233,7.329,2250000.0
2005-06-17 03:00:00,7.247,7.363,7.201,7.236,2050000.0
2005-06-17 03:05:00,7.329,7.354,7.217,7.335,1600000.0
2005-06-17 03:10:00,7.302,7.35,7.198,7.31,1500000.0
2005-06-17 03:15:00,7.28,7.353,7.213,7.346,2150000.0
2005-06-17 03:20:00,7.248,7.36,7.212,7.267,1600000.0
2005-06-17 03:25:00,7.277,7.336,7.172,7.304,2200000.0
2005-06-17 03:30:00,7.312,7.356,7.205,7.288,2650000.0
2005-06-17 03:35:00,7.307,7.36,7.213,7.312,1300000.0
2005-06-17 03:40:00,7.23,7.387,7.2,7.325,1500000.0
2005-06-17 03:45:00,7.293,7.346,7.161,7.218,2400000.0
2005-06-17 03:50:00,7.259,7.35,7.212,7.273,850000.0
2005-06-17 03:55:00,7.302,7.352,7.216,7.317,950000.0
2005-06-17 04:00:00,7.239,7.346,7.208,7.254,1400000.0
2005-06-17 04:05:00,7.222,7.35,7.219,7.29,1350000.0
2005-06-17 04:10:00,7.225,7.368,7.197,7.275,1900000.0
2005-06-17 04:15:00,7.242,7.357,7.215,7.327,1400000.0
2005-06-17 04:20:00,7.308,7.366,7.226,7.305,1350000.0
2005-06-17 04:25:00,7.327,7.363,7.244,7.273,600000.0
2005-06-17 04:30:00,7.35,7.35,7.206,7.259,850000.0
2005-06-17 04:35:00,7.295,7.386,7.189,7.241,1350000.0
2005-06-17 04:40:00,7.331,7.377,7.211,7.342,1250000.0
2005-06-17 04:45:00,7.246,7.386,7.184,7.373,2950000.0
2005-06-17 04:50:00,7.261,7.364,7.193,7.308,2950000.0
2005-06-17 04:55:00,7.259,7.364,7.204,7.24,2550000.0
2005-06-17 05:00:00,7.348,7.363,7.213,7.25,950000.0
2005-06-17 05:05:00,7.373,7.373,7.332,7.332,300000.0
2005-06-17 05:10:00,7.33,7.341,7.166,7.335,1600000.0
2005-06-17 05:15:00,7.366,7.395,7.224,7.236,1350000.0
2005-06-17 05:20:00,7.37,7.393,7.224,7.35,2250000.0
2005-06-17 05:25:00,7.327,7.377,7.184,7.285,1650000.0
2005-06-17 05:30:00,7.353,7.358,7.241,7.311,450000.0
2005-06-17 05:35:00,7.233,7.361,7.233,7.277,550000.0
2005-06-17 05:40:00,7.242,7.448,7.205,7.244,2250000.0
2005-06-17 05:45:00,7.306,7.388,7.246,7.304,2350000.0
2005-06-17 05:50:00,7.23,7.389,7.216,7.321,3650000.0
2005-06-17 05:55:00,7.249,7.364,7.225,7.275,2050000.0
2005-06-17 06:00:00,7.306,7.359,7.208,7.27,2400000.0
2005-06-17 06:05:00,7.323,7.366,7.214,7.335,1900000.0
2005-06-17 06:10:00,7.327,7.332,7.244,7.274,750000.0
2005-06-17 06:20:00,7.319,7.359,7.209,7.307,2500000.0
2005-06-17 06:25:00,7.316,7.407,7.227,7.324,1000000.0
2005-06-17 06:30:00,7.308,7.347,7.216,7.323,1100000.0
2005-06-17 06:35:00,7.345,7.348,7.17,7.309,1050000.0
2005-06-17 06:40:00,7.324,7.347,7.254,7.27,700000.0
2005-06-17 06:45:00,7.349,7.365,7.232,7.365,850000.0
2005-06-17 06:50:00,7.326,7.365,7.221,7.319,1500000.0
2005-06-17 06:55:00,7.31,7.359,7.211,7.288,1950000.0
2005-06-17 07:00:00,7.258,7.372,7.206,7.266,1900000.0
2005-06-17 07:05:00,7.307,7.385,7.244,7.366,1550000.0
2005-06-17 07:10:00,7.304,7.38,7.225,7.317,1650000.0
2005-06-17 07:15:00,7.299,7.324,7.229,7.235,350000.0
2005-06-17 07:20:00,7.31,7.404,7.174,7.31,1450000.0
2005-06-17 07:25:00,7.338,7.461,7.219,7.305,1100000.0
2005-06-17 07:30:00,7.283,7.349,7.231,7.231,600000.0
2005-06-17 07:35:00,7.306,7.347,7.229,7.338,1000000.0
2005-06-17 07:40:00,7.315,7.394,7.2,7.302,1350000.0
2005-06-17 07:45:00,7.325,7.376,7.243,7.333,750000.0
2005-06-17 07:50:00,7.301,7.372,7.218,7.274,1750000.0
2005-06-17 07:55:00,7.213,7.341,7.208,7.259,1500000.0
2005-06-17 08:00:00,7.342,7.408,7.227,7.227,2200000.0
2005-06-17 08:05:00,7.255,7.371,7.194,7.268,2600000.0
2005-06-17 08:10:00,7.344,7.372,7.225,7.335,1800000.0
2005-06-17 08:15:00,7.256,7.392,7.242,7.288,2250000.0
2005-06-17 08:20:00,7.268,7.398,7.248,7.384,850000.0
2005-06-17 08:25:00,7.247,7.371,7.232,7.346,2050000.0
2005-06-17 08:30:00,7.343,7.385,7.257,7.28,1700000.0
2005-06-17 08:35:00,7.329,7.385,7.218,7.24,1750000.0
2005-06-17 08:40:00,7.365,7.386,7.218,7.335,1650000.0
2005-06-17 08:45:00,7.335,7.376,7.236,7.283,1850000.0
2005-06-17 08:50:00,7.205,7.353,7.205,7.33,1500000.0
2005-06-17 08:55:00,7.37,7.377,7.227,7.324,1950000.0
2005-06-17 09:00:00,7.307,7.364,7.204,7.321,1350000.0
2005-06-17 09:05:00,7.277,7.377,7.228,7.253,1800000.0
2005-06-17 09:10:00,7.346,7.358,7.188,7.358,1900000.0
2005-06-17 09:15:00,7.287,7.393,7.232,7.37,2100000.0
2005-06-17 09:20:00,7.302,7.387,7.214,7.294,2400000.0
2005-06-17 09:25:00,7.366,7.394,7.245,7.333,1600000.0
2005-06-17 09:30:00,7.349,7.372,7.236,7.339,1150000.0
2005-06-17 09:35:00,7.268,7.395,7.227,7.348,2200000.0
2005-06-17 09:40:00,7.236,7.441,7.187,7.252,1750000.0
2005-06-17 09:45:00,7.236,7.381,7.227,7.271,1650000.0
2005-06-17 09:50:00,7.277,7.384,7.201,7.335,2000000.0
2005-06-17 09:55:00,7.275,7.366,7.218,7.364,1750000.0
2005-06-17 10:00:00,7.354,7.384,7.214,7.286,2200000.0
2005-06-17 10:05:00,7.222,7.399,7.22,7.377,2000000.0
2005-06-17 10:10:00,7.384,7.427,7.234,7.342,1900000.0
2005-06-17 10:15:00,7.304,7.385,7.226,7.298,1250000.0
2005-06-17 10:20:00,7.278,7.383,7.239,7.295,1350000.0
2005-06-17 10:25:00,7.261,7.38,7.223,7.337,2050000.0
2005-06-17 10:30:00,7.226,7.349,7.215,7.349,750000.0
2005-06-17 10:35:00,7.259,7.374,7.228,7.23,1850000.0
2005-06-17 10:40:00,7.337,7.374,7.183,7.34,2600000.0
2005-06-17 10:45:00,7.336,7.381,7.199,7.231,1750000.0
2005-06-17 10:50:00,7.328,7.41,7.173,7.228,3200000.0
2005-06-17 10:55:00,7.345,7.431,7.228,7.231,2100000.0
2005-06-17 11:00:00,7.248,7.395,7.248,7.368,1450000.0
2005-06-17 11:05:00,7.243,7.377,7.214,7.312,2200000.0
2005-06-17 11:10:00,7.212,7.371,7.165,7.319,1650000.0
2005-06-17 11:15:00,7.243,7.36,7.22,7.293,1250000.0
2005-06-17 11:20:00,7.322,7.378,7.164,7.313,2300000.0
2005-06-17 11:25:00,7.323,7.361,7.197,7.282,1250000.0
2005-06-17 11:30:00,7.348,7.352,7.213,7.253,2100000.0
2005-06-17 11:35:00,7.312,7.368,7.202,7.325,1250000.0
2005-06-17 11:40:00,7.257,7.347,7.214,7.302,1550000.0
2005-06-17 11:45:00,7.237,7.335,7.187,7.28,1400000.0
2005-06-17 11:50:00,7.286,7.358,7.217,7.299,1750000.0
2005-06-17 11:55:00,7.313,7.375,7.236,7.363,1500000.0
2005-06-17 12:00:00,7.316,7.378,7.221,7.241,1750000.0
2005-06-17 12:05:00,7.333,7.361,7.196,7.353,1250000.0
2005-06-17 12:10:00,7.33,7.367,7.218,7.247,2050000.0
2005-06-17 12:15:00,7.293,7.406,7.24,7.266,1300000.0
2005-06-17 12:20:00,7.29,7.389,7.23,7.324,2000000.0
2005-06-17 12:25:00,7.369,7.403,7.236,7.258,1950000.0
2005-06-17 12:30:00,7.29,7.414,7.239,7.249,1700000.0
2005-06-17 12:35:00,7.374,7.388,7.229,7.331,1250000.0
2005-06-17 12:40:00,7.324,7.407,7.234,7.289,1950000.0
2005-06-17 12:45:00,7.313,7.395,7.246,7.29,2250000.0
2005-06-17 12:50:00,7.349,7.419,7.262,7.329,1350000.0
2005-06-17 12:55:00,7.33,7.407,7.237,7.382,2150000.0
2005-06-17 13:00:00,7.382,7.429,7.261,7.268,1750000.0
2005-06-17 13:05:00,7.386,7.389,7.247,7.273,1400000.0
2005-06-17 13:10:00,7.328,7.416,7.227,7.387,2250000.0
2005-06-17 13:15:00,7.322,7.407,7.251,7.289,2000000.0
2005-06-17 13:20:00,7.263,7.394,7.261,7.281,700000.0
2005-06-17 13:25:00,7.38,7.41,7.276,7.311,1300000.0
2005-06-17 13:30:00,7.389,7.412,7.264,7.296,1300000.0
2005-06-17 13:35:00,7.323,7.401,7.261,7.364,1350000.0
2005-06-17 13:40:00,7.373,7.415,7.283,7.331,1950000.0
2005-06-17 13:45:00,7.289,7.395,7.262,7.364,1200000.0
2005-06-17 13:50:00,7.319,7.439,7.275,7.338,1250000.0
2005-06-17 13:55:00,7.355,7.398,7.232,7.364,1550000.0
2005-06-17 14:00:00,7.353,7.392,7.253,7.391,1800000.0
2005-06-17 14:05:00,7.382,7.424,7.244,7.314,1700000.0
2005-06-17 14:10:00,7.34,7.403,7.269,7.316,1700000.0
2005-06-17 14:15:00,7.297,7.411,7.275,7.408,1400000.0
2005-06-17 14:20:00,7.302,7.41,7.247,7.384,2050000.0
2005-06-17 14:25:00,7.32,7.404,7.248,7.343,1850000.0
2005-06-17 14:30:00,7.317,7.391,7.223,7.316,2350000.0
2005-06-17 14:35:00,7.337,7.443,7.201,7.3,2200000.0
2005-06-17 14:40:00,7.325,7.387,7.261,7.365,2300000.0
2005-06-17 14:45:00,7.339,7.422,7.267,7.267,2000000.0
2005-06-17 14:50:00,7.303,7.421,7.259,7.308,2150000.0
2005-06-17 14:55:00,7.338,7.389,7.215,7.363,2400000.0
2005-06-17 15:00:00,7.274,7.403,7.225,7.285,2400000.0
2005-06-17 15:05:00,7.272,7.431,7.252,7.298,2250000.0
2005-06-17 15:10:00,7.314,7.422,7.262,7.397,2200000.0
2005-06-17 15:15:00,7.259,7.397,7.252,7.353,2250000.0
2005-06-17 15:20:00,7.295,7.423,7.259,7.402,1450000.0
2005-06-17 15:25:00,7.4,7.426,7.274,7.338,2150000.0
2005-06-17 15:30:00,7.349,7.396,7.23,7.23,2200000.0
2005-06-17 15:35:00,7.294,7.417,7.221,7.26,2300000.0
2005-06-17 15:40:00,7.26,7.392,7.214,7.357,2000000.0
2005-06-17 15:45:00,7.359,7.366,7.183,7.346,2100000.0
2005-06-17 15:50:00,7.265,7.382,7.185,7.335,2200000.0
2005-06-17 15:55:00,7.207,7.345,7.163,7.221,2350000.0
2005-06-17 16:00:00,7.269,7.326,7.132,7.274,2450000.0
2005-06-17 16:05:00,7.281,7.362,7.15,7.316,2250000.0
2005-06-17 16:10:00,7.301,7.351,7.195,7.259,2300000.0
2005-06-17 16:15:00,7.333,7.341,7.183,7.241,2200000.0
2005-06-17 16:20:00,7.32,7.36,7.166,7.325,2450000.0
2005-06-17 16:25:00,7.287,7.345,7.187,7.205,1900000.0
2005-06-17 16:30:00,7.235,7.341,7.194,7.329,2200000.0
2005-06-17 16:35:00,7.235,7.37,7.173,7.344,2450000.0
2005-06-17 16:40:00,7.309,7.351,7.201,7.205,2150000.0
2005-06-17 16:45:00,7.227,7.387,7.227,7.231,2300000.0
2005-06-17 16:50:00,7.346,7.346,7.2,7.208,1900000.0
2005-06-17 16:55:00,7.277,7.33,7.164,7.224,2150000.0
2005-06-17 17:00:00,7.303,7.327,7.165,7.241,2100000.0
2005-06-17 17:05:00,7.307,7.317,7.147,7.203,2100000.0
2005-06-17 17:10:00,7.269,7.322,7.175,7.266,2150000.0
2005-06-17 17:15:00,7.188,7.304,7.164,7.281,2100000.0
2005-06-17 17:20:00,7.261,7.319,7.184,7.211,2150000.0
2005-06-17 17:25:00,7.288,7.36,7.18,7.34,2300000.0
2005-06-17 17:30:00,7.197,7.372,7.191,7.344,1900000.0
2005-06-17 17:35:00,7.27,7.329,7.172,7.231,2250000.0
2005-06-17 17:40:00,7.22,7.398,7.218,7.304,1850000.0
2005-06-17 17:45:00,7.226,7.367,7.213,7.321,1700000.0
2005-06-17 17:50:00,7.332,7.41,7.2,7.347,2300000.0
2005-06-17 17:55:00,7.252,7.349,7.22,7.343,1550000.0
2005-06-17 18:00:00,7.241,7.357,7.198,7.265,1600000.0
2005-06-17 18:05:00,7.27,7.379,7.179,7.328,1950000.0
2005-06-17 18:10:00,7.321,7.354,7.214,7.326,1850000.0
2005-06-17 18:15:00,7.259,7.364,7.192,7.311,1750000.0
2005-06-17 18:20:00,7.223,7.387,7.19,7.306,2150000.0
2005-06-17 18:25:00,7.243,7.321,7.162,7.316,2150000.0
2005-06-17 18:30:00,7.281,7.327,7.145,7.309,2000000.0
2005-06-17 18:35:00,7.246,7.354,7.185,7.288,1800000.0
2005-06-17 18:40:00,7.235,7.293,7.155,7.221,1950000.0
2005-06-17 18:45:00,7.19,7.324,7.178,7.238,1850000.0
2005-06-17 18:50:00,7.278,7.318,7.146,7.197,1950000.0
2005-06-17 18:55:00,7.207,7.323,7.177,7.267,1650000.0
2005-06-17 19:00:00,7.254,7.352,7.163,7.293,1900000.0
2005-06-17 19:05:00,7.242,7.324,7.189,7.266,1200000.0
2005-06-17 19:10:00,7.247,7.35,7.18,7.295,1450000.0
2005-06-17 19:15:00,7.258,7.351,7.188,7.314,2400000.0
2005-06-17 19:20:00,7.281,7.318,7.163,7.269,1950000.0
2005-06-17 19:25:00,7.233,7.352,7.174,7.289,1950000.0
2005-06-17 19:30:00,7.306,7.321,7.17,7.251,1400000.0
2005-06-17 19:35:00,7.259,7.292,7.198,7.285,400000.0
2005-06-17 19:40:00,7.264,7.264,7.164,7.204,200000.0
2005-06-17 19:50:00,7.256,7.256,7.155,7.195,200000.0
2005-06-17 19:55:00,7.266,7.266,7.182,7.214,200000.0
2005-06-17 20:00:00,7.232,7.311,7.207,7.223,350000.0
2005-06-17 20:10:00,7.278,7.278,7.154,7.267,550000.0
2005-06-17 20:15:00,7.266,7.376,7.166,7.283,550000.0
2005-06-17 20:20:00,7.324,7.327,7.202,7.202,500000.0
2005-06-17 20:35:00,7.253,7.317,7.162,7.316,850000.0
2005-06-17 20:45:00,7.264,7.316,7.185,7.314,1100000.0
2005-06-17 20:50:00,7.22,7.338,7.198,7.227,450000.0
2005-06-17 20:55:00,7.217,7.286,7.217,7.245,250000.0
2005-06-17 21:15:00,7.278,7.306,7.193,7.277,750000.0
2005-06-17 21:45:00,7.263,7.29,7.148,7.29,500000.0
2005-06-17 22:00:00,7.265,7.288,7.173,7.203,400000.0
2005-06-17 22:05:00,7.275,7.319,7.175,7.319,650000.0
2005-06-17 22:15:00,7.279,7.287,7.174,7.261,400000.0
2005-06-17 22:40:00,7.211,7.288,7.204,7.274,250000.0
2005-06-17 22:45:00,7.275,7.275,7.175,7.214,200000.0
2005-06-17 22:50:00,7.283,7.283,7.2,7.233,200000.0
2005-06-19 23:15:00,7.276,7.276,7.175,7.215,200000.0
2005-06-19 23:20:00,7.323,7.323,7.174,7.214,500000.0
2005-06-19 23:35:00,7.284,7.284,7.201,7.233,200000.0
2005-06-19 23:55:00,7.294,7.305,7.207,7.249,600000.0
2005-06-20 00:00:00,7.31,7.47,7.23,7.289,600000.0
2005-06-20 00:05:00,7.305,7.305,7.222,7.254,200000.0
2005-06-20 00:15:00,7.245,7.336,7.183,7.336,300000.0
2005-06-20 00:25:00,7.338,7.338,7.227,7.25,300000.0
2005-06-20 00:40:00,7.293,7.293,7.193,7.233,200000.0
2005-06-20 01:00:00,7.303,7.318,7.203,7.243,600000.0
2005-06-20 01:10:00,7.317,7.317,7.206,7.245,400000.0
2005-06-20 01:15:00,7.235,7.304,7.235,7.304,100000.0
2005-06-20 01:30:00,7.269,7.34,7.269,7.34,100000.0
2005-06-20 01:40:00,7.228,7.353,7.22,7.254,600000.0
2005-06-20 01:45:00,7.223,7.303,7.204,7.243,300000.0
2005-06-20 01:50:00,7.245,7.354,7.218,7.303,750000.0
2005-06-20 01:55:00,7.219,7.352,7.219,7.232,500000.0
2005-06-20 02:00:00,7.304,7.308,7.162,7.275,1700000.0
2005-06-20 02:05:00,7.266,7.266,7.166,7.205,200000.0
2005-06-20 02:10:00,7.265,7.289,7.185,7.239,1300000.0
2005-06-20 02:15:00,7.186,7.319,7.148,7.266,1350000.0
2005-06-20 02:20:00,7.218,7.304,7.171,7.286,1300000.0
2005-06-20 02:25:00,7.251,7.327,7.175,7.258,1050000.0
2005-06-20 02:30:00,7.295,7.323,7.199,7.273,750000.0
2005-06-20 02:35:00,7.229,7.345,7.182,7.233,1850000.0
2005-06-20 02:40:00,7.27,7.292,7.2,7.28,750000.0
2005-06-20 02:45:00,7.294,7.317,7.159,7.314,1050000.0
2005-06-20 02:50:00,7.258,7.293,7.201,7.289,400000.0
2005-06-20 02:55:00,7.214,7.338,7.181,7.3,2700000.0
2005-06-20 03:00:00,7.233,7.351,7.206,7.294,1250000.0
2005-06-20 03:05:00,7.296,7.33,7.165,7.283,1100000.0
2005-06-20 03:10:00,7.29,7.348,7.198,7.24,1300000.0
2005-06-20 03:15:00,7.301,7.326,7.234,7.262,800000.0
2005-06-20 03:20:00,7.211,7.348,7.18,7.261,1850000.0
2005-06-20 03:25:00,7.307,7.347,7.2,7.238,1550000.0
2005-06-20 03:30:00,7.334,7.353,7.209,7.337,2000000.0
2005-06-20 03:35:00,7.308,7.325,7.205,7.298,300000.0
2005-06-20 03:40:00,7.217,7.353,7.172,7.314,1500000.0
2005-06-20 03:45:00,7.276,7.344,7.218,7.285,1300000.0
2005-06-20 03:50:00,7.323,7.337,7.195,7.255,2300000.0
2005-06-20 03:55:00,7.303,7.371,7.184,7.255,1850000.0
2005-06-20 04:00:00,7.246,7.34,7.178,7.313,1800000.0
2005-06-20 04:05:00,7.173,7.379,7.164,7.292,1050000.0
2005-06-20 04:10:00,7.221,7.339,7.196,7.297,1700000.0
2005-06-20 04:15:00,7.28,7.316,7.217,7.231,950000.0
2005-06-20 04:20:00,7.234,7.348,7.21,7.306,1300000.0
2005-06-20 04:25:00,7.289,7.372,7.207,7.329,1700000.0
2005-06-20 04:30:00,7.219,7.346,7.193,7.229,2950000.0
2005-06-20 04:35:00,7.328,7.328,7.208,7.307,1300000.0
2005-06-20 04:40:00,7.229,7.367,7.228,7.339,1100000.0
2005-06-20 04:45:00,7.356,7.368,7.211,7.293,1150000.0
2005-06-20 04:50:00,7.269,7.372,7.183,7.313,2150000.0
2005-06-20 04:55:00,7.252,7.38,7.205,7.28,2100000.0
2005-06-20 05:00:00,7.326,7.326,7.217,7.302,850000.0
2005-06-20 05:05:00,7.313,7.365,7.197,7.318,1050000.0
2005-06-20 05:10:00,7.298,7.339,7.2,7.333,750000.0
2005-06-20 05:15:00,7.248,7.36,7.202,7.289,1850000.0
2005-06-20 05:20:00,7.283,7.368,7.158,7.301,3350000.0
2005-06-20 05:25:00,7.236,7.344,7.228,7.233,1000000.0
2005-06-20 05:30:00,7.212,7.344,7.189,7.297,1850000.0
2005-06-20 05:35:00,7.29,7.375,7.228,7.357,1850000.0
2005-06-20 05:40:00,7.289,7.4,7.216,7.358,2200000.0
2005-06-20 05:45:00,7.286,7.378,7.182,7.234,1600000.0
2005-06-20 05:50:00,7.32,7.351,7.221,7.346,950000.0
2005-06-20 05:55:00,7.28,7.379,7.238,7.303,1550000.0
2005-06-20 06:00:00,7.313,7.411,7.224,7.295,1150000.0
2005-06-20 06:05:00,7.372,7.382,7.22,7.317,950000.0
2005-06-20 06:10:00,7.253,7.398,7.217,7.234,1450000.0
2005-06-20 06:15:00,7.318,7.366,7.233,7.314,1800000.0
2005-06-20 06:20:00,7.269,7.33,7.196,7.298,1000000.0
2005-06-20 06:25:00,7.328,7.375,7.227,7.335,1150000.0
2005-06-20 06:30:00,7.331,7.379,7.227,7.328,2000000.0
2005-06-20 06:35:00,7.315,7.44,7.247,7.362,2750000.0
2005-06-20 06:40:00,7.289,7.371,7.199,7.317,2500000.0
2005-06-20 06:45:00,7.369,7.401,7.232,7.244,1200000.0
2005-06-20 06:50:00,7.365,7.392,7.232,7.343,1550000.0
2005-06-20 06:55:00,7.32,7.335,7.206,7.262,800000.0
2005-06-20 07:00:00,7.286,7.411,7.251,7.35,1150000.0
2005-06-20 07:05:00,7.327,7.387,7.249,7.37,1650000.0
2005-06-20 07:10:00,7.315,7.392,7.237,7.237,1000000.0
2005-06-20 07:15:00,7.272,7.386,7.241,7.322,1200000.0
2005-06-20 07:20:00,7.332,7.359,7.211,7.211,1800000.0
2005-06-20 07:25:00,7.225,7.367,7.187,7.239,1400000.0
2005-06-20 07:30:00,7.33,7.378,7.235,7.348,1900000.0
2005-06-20 07:35:00,7.356,7.374,7.222,7.328,2200000.0
2005-06-20 07:40:00,7.295,7.394,7.215,7.284,1850000.0
2005-06-20 07:45:00,7.258,7.391,7.212,7.312,2500000.0
2005-06-20 07:50:00,7.27,7.362,7.233,7.299,1300000.0
2005-06-20 07:55:00,7.231,7.382,7.22,7.268,1850000.0
2005-06-20 08:00:00,7.324,7.368,7.187,7.209,2350000.0
2005-06-20 08:05:00,7.247,7.343,7.194,7.259,2600000.0
2005-06-20 08:10:00,7.34,7.382,7.212,7.27,2050000.0
2005-06-20 08:15:00,7.251,7.364,7.238,7.266,1450000.0
2005-06-20 08:20:00,7.353,7.369,7.205,7.255,2000000.0
2005-06-20 08:25:00,7.228,7.377,7.228,7.333,2200000.0
2005-06-20 08:30:00,7.344,7.371,7.224,7.275,2000000.0
2005-06-20 08:35:00,7.337,7.389,7.23,7.259,2050000.0
2005-06-20 08:40:00,7.269,7.371,7.224,7.336,2050000.0
2005-06-20 08:45:00,7.327,7.374,7.229,7.32,1800000.0
2005-06-20 08:50:00,7.355,7.381,7.23,7.277,2050000.0
2005-06-20 08:55:00,7.353,7.4,7.196,7.33,2100000.0
2005-06-20 09:00:00,7.328,7.404,7.232,7.401,1850000.0
2005-06-20 09:05:00,7.295,7.423,7.246,7.265,2150000.0
2005-06-20 09:10:00,7.375,7.393,7.223,7.379,1550000.0
2005-06-20 09:15:00,7.318,7.428,7.277,7.4,2100000.0
2005-06-20 09:20:00,7.344,7.439,7.249,7.326,2400000.0
2005-06-20 09:25:00,7.317,7.403,7.245,7.38,1400000.0
2005-06-20 09:30:00,7.296,7.418,7.26,7.418,1650000.0
2005-06-20 09:35:00,7.289,7.425,7.212,7.353,2200000.0
2005-06-20 09:40:00,7.294,7.418,7.266,7.327,1950000.0
2005-06-20 09:45:00,7.314,7.434,7.267,7.309,1500000.0
2005-06-20 09:50:00,7.307,7.424,7.25,7.377,2000000.0
2005-06-20 09:55:00,7.365,7.405,7.255,7.391,2150000.0
2005-06-20 10:00:00,7.385,7.465,7.258,7.331,1850000.0
2005-06-20 10:05:00,7.271,7.433,7.271,7.415,1750000.0
2005-06-20 10:10:00,7.389,7.402,7.249,7.373,1750000.0
2005-06-20 10:15:00,7.403,7.424,7.262,7.346,2000000.0
2005-06-20 10:20:00,7.31,7.422,7.243,7.391,2300000.0
2005-06-20 10:25:00,7.275,7.404,7.248,7.361,2400000.0
2005-06-20 10:30:00,7.302,7.391,7.241,7.391,1500000.0
2005-06-20 10:35:00,7.29,7.415,7.255,7.276,1850000.0
2005-06-20 10:40:00,7.351,7.429,7.226,7.376,2950000.0
2005-06-20 10:45:00,7.346,7.401,7.252,7.274,1750000.0
2005-06-20 10:50:00,7.337,7.401,7.196,7.365,2400000.0
2005-06-20 10:55:00,7.346,7.388,7.232,7.24,2050000.0
2005-06-20 11:00:00,7.258,7.402,7.245,7.388,1850000.0
2005-06-20 11:05:00,7.258,7.412,7.246,7.372,2200000.0
2005-06-20 11:10:00,7.267,7.405,7.241,7.387,1800000.0
2005-06-20 11:15:00,7.268,7.383,7.193,7.36,1300000.0
2005-06-20 11:20:00,7.377,7.377,7.236,7.261,950000.0
2005-06-20 11:25:00,7.271,7.373,7.245,7.284,2300000.0
2005-06-20 11:30:00,7.376,7.397,7.228,7.334,1600000.0
2005-06-20 11:35:00,7.343,7.382,7.228,7.284,1600000.0
2005-06-20 11:40:00,7.241,7.41,7.241,7.381,1050000.0
2005-06-20 11:45:00,7.261,7.389,7.232,7.31,1400000.0
2005-06-20 11:50:00,7.237,7.381,7.237,7.284,850000.0
2005-06-20 11:55:00,7.331,7.383,7.262,7.303,1600000.0
2005-06-20 12:00:00,7.371,7.39,7.235,7.257,1400000.0
2005-06-20 12:05:00,7.34,7.397,7.241,7.289,1150000.0
2005-06-20 12:10:00,7.289,7.375,7.238,7.336,700000.0
2005-06-20 12:15:00,7.302,7.376,7.228,7.252,2100000.0
2005-06-20 12:20:00,7.337,7.386,7.236,7.329,1500000.0
2005-06-20 12:25:00,7.36,7.37,7.217,7.237,1500000.0
2005-06-20 12:30:00,7.23,7.378,7.212,7.372,1450000.0
2005-06-20 12:35:00,7.371,7.389,7.244,7.338,1650000.0
2005-06-20 12:40:00,7.338,7.383,7.261,7.289,950000.0
2005-06-20 12:45:00,7.303,7.389,7.228,7.282,1700000.0
2005-06-20 12:50:00,7.268,7.405,7.239,7.337,1500000.0
2005-06-20 12:55:00,7.305,7.459,7.247,7.351,1750000.0
2005-06-20 13:00:00,7.324,7.374,7.2,7.256,1800000.0
2005-06-20 13:05:00,7.239,7.372,7.227,7.259,1800000.0
2005-06-20 13:10:00,7.31,7.374,7.205,7.322,1900000.0
2005-06-20 13:15:00,7.294,7.39,7.204,7.233,1650000.0
2005-06-20 13:20:00,7.219,7.359,7.212,7.249,700000.0
2005-06-20 13:25:00,7.345,7.377,7.226,7.331,2150000.0
2005-06-20 13:30:00,7.213,7.34,7.213,7.274,800000.0
2005-06-20 13:35:00,7.317,7.379,7.238,7.323,1700000.0
2005-06-20 13:40:00,7.323,7.376,7.223,7.328,1250000.0
2005-06-20 13:45:00,7.259,7.378,7.233,7.337,950000.0
2005-06-20 13:50:00,7.361,7.363,7.21,7.354,1200000.0
2005-06-20 13:55:00,7.313,7.367,7.222,7.278,1250000.0
2005-06-20 14:00:00,7.314,7.365,7.22,7.314,1100000.0
2005-06-20 14:05:00,7.271,7.367,7.226,7.267,1650000.0
2005-06-20 14:10:00,7.306,7.357,7.198,7.234,750000.0
2005-06-20 14:15:00,7.217,7.371,7.217,7.367,1450000.0
2005-06-20 14:20:00,7.252,7.37,7.223,7.35,2050000.0
2005-06-20 14:25:00,7.283,7.369,7.201,7.312,1850000.0
2005-06-20 14:30:00,7.281,7.445,7.23,7.366,2450000.0
2005-06-20 14:35:00,7.413,7.428,7.249,7.277,2200000.0
2005-06-20 14:40:00,7.341,7.422,7.283,7.384,2300000.0
2005-06-20 14:45:00,7.374,7.49,7.307,7.319,2000000.0
2005-06-20 14:50:00,7.329,7.427,7.278,7.363,1600000.0
2005-06-20 14:55:00,7.374,7.448,7.243,7.4,1450000.0
2005-06-20 15:00:00,7.31,7.437,7.249,7.285,2400000.0
2005-06-20 15:05:00,7.283,7.461,7.264,7.286,2250000.0
2005-06-20 15:10:00,7.308,7.418,7.255,7.41,1800000.0
2005-06-20 15:15:00,7.289,7.412,7.26,7.375,2250000.0
2005-06-20 15:20:00,7.414,7.415,7.291,7.397,1450000.0
2005-06-20 15:25:00,7.41,7.469,7.292,7.394,1750000.0
2005-06-20 15:30:00,7.345,7.463,7.287,7.307,1750000.0
2005-06-20 15:35:00,7.356,7.44,7.265,7.312,2050000.0
2005-06-20 15:40:00,7.301,7.439,7.282,7.4,2000000.0
2005-06-20 15:45:00,7.399,7.438,7.277,7.408,2100000.0
2005-06-20 15:50:00,7.309,7.428,7.263,7.398,2200000.0
2005-06-20 15:55:00,7.262,7.417,7.227,7.359,1900000.0
2005-06-20 16:00:00,7.354,7.427,7.219,7.341,2450000.0
2005-06-20 16:05:00,7.351,7.378,7.215,7.348,2300000.0
2005-06-20 16:10:00,7.315,7.372,7.208,7.3,2300000.0
2005-06-20 16:15:00,7.344,7.355,7.164,7.264,2050000.0
2005-06-20 16:20:00,7.28,7.328,7.144,7.302,2450000.0
2005-06-20 16:25:00,7.273,7.293,7.136,7.173,2200000.0
2005-06-20 16:30:00,7.16,7.267,7.129,7.267,2000000.0
2005-06-20 16:35:00,7.192,7.304,7.12,7.151,1950000.0
2005-06-20 16:40:00,7.121,7.276,7.121,7.152,2150000.0
2005-06-20 16:45:00,7.124,7.305,7.121,7.152,2300000.0
2005-06-20 16:50:00,7.224,7.312,7.112,7.171,2200000.0
2005-06-20 16:55:00,7.233,7.285,7.125,7.186,2300000.0
2005-06-20 17:00:00,7.272,7.272,7.132,7.198,2100000.0
2005-06-20 17:05:00,7.268,7.339,7.104,7.265,2050000.0
2005-06-20 17:10:00,7.328,7.342,7.072,7.208,2150000.0
2005-06-20 17:15:00,7.128,7.258,7.097,7.227,1950000.0
2005-06-20 17:20:00,7.202,7.272,7.132,7.157,1700000.0
2005-06-20 17:25:00,7.231,7.288,7.129,7.249,2300000.0
2005-06-20 17:30:00,7.124,7.319,7.122,7.284,2300000.0
2005-06-20 17:35:00,7.2,7.28,7.133,7.152,2250000.0
2005-06-20 17:40:00,7.166,7.285,7.119,7.217,2100000.0
2005-06-20 17:45:00,7.152,7.269,7.103,7.232,1350000.0
2005-06-20 17:50:00,7.242,7.285,7.111,7.285,2300000.0
2005-06-20 17:55:00,7.159,7.28,7.146,7.195,1600000.0
2005-06-20 18:00:00,7.169,7.281,7.124,7.194,2050000.0
2005-06-20 18:05:00,7.195,7.278,7.123,7.151,1200000.0
2005-06-20 18:10:00,7.228,7.276,7.117,7.246,1800000.0
2005-06-20 18:15:00,7.267,7.31,7.122,7.244,1850000.0
2005-06-20 18:20:00,7.185,7.281,7.12,7.265,1750000.0
2005-06-20 18:25:00,7.203,7.307,7.159,7.265,1900000.0
2005-06-20 18:30:00,7.236,7.274,7.101,7.26,1950000.0
2005-06-20 18:35:00,7.193,7.275,7.132,7.25,1900000.0
2005-06-20 18:40:00,7.245,7.271,7.111,7.155,2200000.0
2005-06-20 18:45:00,7.131,7.263,7.097,7.263,1800000.0
2005-06-20 18:50:00,7.256,7.26,7.133,7.233,1700000.0
2005-06-20 18:55:00,7.137,7.287,7.106,7.204,2000000.0
2005-06-20 19:00:00,7.195,7.278,7.114,7.186,2050000.0
2005-06-20 19:05:00,7.208,7.303,7.129,7.222,1550000.0
2005-06-20 19:10:00,7.219,7.265,7.112,7.237,2050000.0
2005-06-20 19:15:00,7.164,7.289,7.088,7.254,2750000.0
2005-06-20 19:20:00,7.142,7.303,7.113,7.259,3550000.0
2005-06-20 19:25:00,7.244,7.268,7.107,7.167,1950000.0
2005-06-20 19:30:00,7.268,7.268,7.133,7.192,500000.0
2005-06-20 19:35:00,7.214,7.262,7.115,7.253,1250000.0
2005-06-20 19:45:00,7.246,7.246,7.162,7.195,200000.0
2005-06-20 19:55:00,7.165,7.294,7.165,7.194,400000.0
2005-06-20 20:00:00,7.252,7.252,7.134,7.174,450000.0
2005-06-20 20:05:00,7.259,7.279,7.15,7.279,400000.0
2005-06-20 20:10:00,7.257,7.257,7.173,7.205,200000.0
2005-06-20 20:15:00,7.244,7.244,7.129,7.203,500000.0
2005-06-20 20:20:00,7.254,7.254,7.156,7.156,350000.0
2005-06-20 20:30:00,7.243,7.256,7.159,7.205,400000.0
2005-06-20 20:40:00,7.245,7.245,7.14,7.192,500000.0
2005-06-20 20:45:00,7.237,7.241,7.139,7.232,350000.0
2005-06-20 21:00:00,7.226,7.226,7.126,7.165,200000.0
2005-06-20 21:10:00,7.236,7.236,7.151,7.184,200000.0
2005-06-20 21:15:00,7.226,7.226,7.126,7.164,200000.0
2005-06-20 21:25:00,7.138,7.251,7.135,7.175,700000.0
2005-06-20 21:30:00,7.174,7.25,7.161,7.25,250000.0
2005-06-20 21:35:00,7.236,7.246,7.152,7.195,400000.0
2005-06-20 21:40:00,7.192,7.266,7.127,7.127,600000.0
2005-06-20 21:50:00,7.237,7.237,7.153,7.185,200000.0
2005-06-20 21:55:00,7.152,7.229,7.138,7.223,250000.0
2005-06-20 22:05:00,7.235,7.247,7.135,7.195,400000.0
2005-06-20 22:20:00,7.179,7.252,7.179,7.228,250000.0
2005-06-20 22:35:00,7.221,7.224,7.137,7.19,400000.0
2005-06-20 22:45:00,7.196,7.207,7.111,7.155,400000.0
2005-06-20 22:50:00,7.183,7.183,7.181,7.181,100000.0
2005-06-20 22:55:00,7.195,7.195,7.138,7.138,150000.0
2005-06-20 23:20:00,7.171,7.173,7.171,7.173,100000.0
2005-06-20 23:35:00,7.205,7.205,7.121,7.139,350000.0
2005-06-20 23:40:00,7.183,7.183,7.078,7.116,200000.0
2005-06-21 00:00:00,7.27,7.32,7.065,7.104,400000.0
2005-06-21 00:05:00,7.143,7.174,7.091,7.167,250000.0
2005-06-21 00:20:00,7.161,7.163,7.1,7.105,200000.0
2005-06-21 00:30:00,7.188,7.188,7.103,7.135,200000.0
2005-06-21 00:35:00,7.14,7.22,7.102,7.185,300000.0
2005-06-21 00:40:00,7.189,7.189,7.065,7.109,350000.0
2005-06-21 00:45:00,7.202,7.216,7.16,7.16,450000.0
2005-06-21 00:50:00,7.185,7.196,7.102,7.145,400000.0
2005-06-21 00:55:00,7.186,7.276,7.082,7.259,700000.0
2005-06-21 01:10:00,7.234,7.245,7.134,7.194,400000.0
2005-06-21 01:15:00,7.169,7.245,7.148,7.225,450000.0
2005-06-21 01:20:00,7.232,7.281,7.169,7.169,300000.0
2005-06-21 01:25:00,7.246,7.246,7.161,7.195,200000.0
2005-06-21 01:35:00,7.234,7.234,7.134,7.174,200000.0
2005-06-21 01:40:00,7.289,7.38,7.216,7.264,1000000.0
2005-06-21 01:45:00,7.345,7.345,7.261,7.294,200000.0
2005-06-21 01:55:00,7.331,7.331,7.151,7.158,600000.0
2005-06-21 02:00:00,7.302,7.34,7.129,7.226,2050000.0
2005-06-21 02:05:00,7.255,7.278,7.109,7.204,2500000.0
2005-06-21 02:10:00,7.272,7.282,7.102,7.27,1900000.0
2005-06-21 02:15:00,7.259,7.279,7.094,7.156,2750000.0
2005-06-21 02:20:00,7.143,7.255,7.125,7.254,1900000.0
2005-06-21 02:25:00,7.163,7.292,7.081,7.15,2450000.0
2005-06-21 02:30:00,7.125,7.271,7.095,7.248,2250000.0
2005-06-21 02:35:00,7.196,7.261,7.121,7.196,1300000.0
2005-06-21 02:40:00,7.231,7.26,7.13,7.166,800000.0
2005-06-21 02:45:00,7.156,7.24,7.128,7.194,750000.0
2005-06-21 02:50:00,7.27,7.273,7.106,7.236,1650000.0
2005-06-21 02:55:00,7.22,7.229,7.12,7.18,350000.0
2005-06-21 03:00:00,7.255,7.257,7.101,7.14,1550000.0
2005-06-21 03:05:00,7.214,7.225,7.115,7.174,400000.0
2005-06-21 03:10:00,7.191,7.252,7.144,7.232,850000.0
2005-06-21 03:15:00,7.269,7.282,7.141,7.21,1050000.0
2005-06-21 03:20:00,7.227,7.258,7.101,7.181,1200000.0
2005-06-21 03:25:00,7.147,7.223,7.128,7.202,450000.0
2005-06-21 03:30:00,7.236,7.265,7.139,7.234,700000.0
2005-06-21 03:35:00,7.263,7.264,7.137,7.188,1100000.0
2005-06-21 03:40:00,7.209,7.266,7.119,7.216,1250000.0
2005-06-21 03:45:00,7.171,7.272,7.098,7.229,800000.0
2005-06-21 03:50:00,7.202,7.255,7.124,7.255,1300000.0
2005-06-21 03:55:00,7.206,7.296,7.105,7.184,2550000.0
2005-06-21 04:00:00,7.263,7.263,7.124,7.22,1350000.0
2005-06-21 04:05:00,7.136,7.218,7.103,7.2,850000.0
2005-06-21 04:10:00,7.144,7.265,7.116,7.155,700000.0
2005-06-21 04:15:00,7.227,7.275,7.142,7.174,350000.0
2005-06-21 04:20:00,7.225,7.281,7.133,7.231,850000.0
2005-06-21 04:25:00,7.2,7.247,7.13,7.134,500000.0
2005-06-21 04:30:00,7.12,7.245,7.115,7.163,900000.0
2005-06-21 04:35:00,7.228,7.275,7.13,7.257,900000.0
2005-06-21 04:40:00,7.27,7.28,7.144,7.214,1000000.0
2005-06-21 04:45:00,7.273,7.278,7.163,7.267,400000.0
2005-06-21 04:50:00,7.161,7.254,7.124,7.225,700000.0
2005-06-21 04:55:00,7.159,7.245,7.144,7.226,1000000.0
2005-06-21 05:00:00,7.165,7.219,7.132,7.219,200000.0
2005-06-21 05:05:00,7.238,7.255,7.117,7.201,950000.0
2005-06-21 05:10:00,7.186,7.234,7.064,7.223,500000.0
2005-06-21 05:15:00,7.215,7.215,7.123,7.159,200000.0
2005-06-21 05:30:00,7.216,7.226,7.178,7.226,150000.0
2005-06-21 05:35:00,7.217,7.217,7.105,7.144,400000.0
2005-06-21 05:40:00,7.251,7.305,7.179,7.207,550000.0
2005-06-21 05:45:00,7.192,7.26,7.135,7.17,1300000.0
2005-06-21 05:50:00,7.205,7.256,7.094,7.213,1250000.0
2005-06-21 05:55:00,7.161,7.229,7.123,7.164,350000.0
2005-06-21 06:05:00,7.191,7.228,7.124,7.216,800000.0
2005-06-21 06:15:00,7.221,7.26,7.148,7.248,400000.0
2005-06-21 06:20:00,7.246,7.246,7.133,7.164,350000.0
2005-06-21 06:35:00,7.255,7.291,7.137,7.254,550000.0
2005-06-21 06:40:00,7.173,7.226,7.15,7.168,500000.0
2005-06-21 06:45:00,7.251,7.26,7.11,7.146,750000.0
2005-06-21 06:50:00,7.233,7.249,7.121,7.196,1150000.0
2005-06-21 06:55:00,7.186,7.238,7.139,7.139,350000.0
2005-06-21 07:00:00,7.194,7.194,7.094,7.184,650000.0
2005-06-21 07:05:00,7.207,7.242,7.097,7.233,1450000.0
2005-06-21 07:10:00,7.189,7.196,7.081,7.173,500000.0
2005-06-21 07:15:00,7.195,7.241,7.107,7.111,1550000.0
2005-06-21 07:20:00,7.204,7.24,7.119,7.177,1000000.0
2005-06-21 07:25:00,7.228,7.228,7.063,7.192,1850000.0
2005-06-21 07:30:00,7.197,7.243,7.108,7.2,1650000.0
2005-06-21 07:35:00,7.148,7.226,7.108,7.216,1250000.0
2005-06-21 07:40:00,7.162,7.231,7.085,7.15,1250000.0
2005-06-21 07:45:00,7.157,7.216,7.08,7.153,850000.0
2005-06-21 07:50:00,7.1,7.21,7.048,7.118,1400000.0
2005-06-21 07:55:00,7.166,7.202,7.04,7.119,1500000.0
2005-06-21 08:00:00,7.135,7.196,7.046,7.047,2200000.0
2005-06-21 08:05:00,7.109,7.229,7.056,7.097,2100000.0
2005-06-21 08:10:00,7.171,7.238,7.045,7.11,1100000.0
2005-06-21 08:15:00,7.087,7.195,7.031,7.129,1700000.0
2005-06-21 08:20:00,7.086,7.208,7.058,7.088,1450000.0
2005-06-21 08:25:00,7.163,7.163,7.021,7.139,900000.0
2005-06-21 08:30:00,7.16,7.207,7.072,7.105,1500000.0
2005-06-21 08:35:00,7.13,7.175,7.03,7.03,800000.0
2005-06-21 08:40:00,7.118,7.18,7.056,7.147,1400000.0
2005-06-21 08:45:00,7.146,7.184,7.058,7.13,1200000.0
2005-06-21 08:50:00,7.033,7.153,7.033,7.125,300000.0
2005-06-21 08:55:00,7.189,7.211,7.014,7.108,1500000.0
2005-06-21 09:00:00,7.126,7.201,7.013,7.066,1200000.0
2005-06-21 09:05:00,7.148,7.193,7.059,7.128,1450000.0
2005-06-21 09:10:00,7.159,7.193,7.046,7.089,1850000.0
2005-06-21 09:15:00,7.106,7.215,7.07,7.1,700000.0
2005-06-21 09:20:00,7.112,7.201,7.052,7.117,1400000.0
2005-06-21 09:25:00,7.192,7.215,7.038,7.174,1100000.0
2005-06-21 09:30:00,7.148,7.198,7.055,7.198,850000.0
2005-06-21 09:35:00,7.076,7.194,7.027,7.161,2200000.0
2005-06-21 09:40:00,7.142,7.199,7.081,7.098,750000.0
2005-06-21 09:45:00,7.105,7.214,7.025,7.104,1800000.0
2005-06-21 09:50:00,7.1,7.195,7.033,7.154,1650000.0
2005-06-21 09:55:00,7.143,7.233,7.034,7.193,1250000.0
2005-06-21 10:00:00,7.058,7.201,7.04,7.113,1150000.0
2005-06-21 10:05:00,7.067,7.19,7.039,7.179,850000.0
2005-06-21 10:10:00,7.174,7.212,7.029,7.06,1400000.0
2005-06-21 10:15:00,7.014,7.204,7.014,7.136,800000.0
2005-06-21 10:20:00,7.083,7.184,7.039,7.104,1350000.0
2005-06-21 10:25:00,7.05,7.212,7.027,7.109,1850000.0
2005-06-21 10:30:00,7.105,7.202,7.032,7.149,2000000.0
2005-06-21 10:35:00,7.065,7.2,7.029,7.033,2350000.0
2005-06-21 10:40:00,7.143,7.227,7.01,7.155,2950000.0
2005-06-21 10:45:00,7.165,7.202,7.053,7.068,1800000.0
2005-06-21 10:50:00,7.143,7.204,6.997,7.048,2700000.0
2005-06-21 10:55:00,7.153,7.187,7.01,7.032,2100000.0
2005-06-21 11:00:00,7.048,7.196,7.048,7.096,1450000.0
2005-06-21 11:05:00,7.048,7.201,7.025,7.192,1700000.0
2005-06-21 11:10:00,7.164,7.193,7.055,7.189,850000.0
2005-06-21 11:15:00,7.078,7.193,7.06,7.193,1300000.0
2005-06-21 11:20:00,7.128,7.202,6.99,7.066,1750000.0
2005-06-21 11:25:00,7.045,7.208,7.029,7.095,1550000.0
2005-06-21 11:30:00,7.163,7.193,7.005,7.101,1150000.0
2005-06-21 11:35:00,7.141,7.176,7.028,7.08,1600000.0
2005-06-21 11:40:00,7.063,7.191,7.045,7.157,1500000.0
2005-06-21 11:45:00,7.086,7.178,7.023,7.108,1400000.0
2005-06-21 11:50:00,7.128,7.193,7.003,7.073,1650000.0
2005-06-21 11:55:00,7.117,7.196,7.042,7.119,1950000.0
2005-06-21 12:00:00,7.191,7.212,7.063,7.139,1450000.0
2005-06-21 12:05:00,7.165,7.194,7.015,7.105,1950000.0
2005-06-21 12:10:00,7.119,7.209,7.064,7.093,1850000.0
2005-06-21 12:15:00,7.115,7.189,7.042,7.068,1250000.0
2005-06-21 12:20:00,7.147,7.177,7.032,7.138,900000.0
2005-06-21 12:25:00,7.162,7.186,7.026,7.028,1500000.0
2005-06-21 12:30:00,7.149,7.182,7.046,7.182,1000000.0
2005-06-21 12:35:00,7.174,7.185,7.024,7.131,1750000.0
2005-06-21 12:40:00,7.122,7.232,7.009,7.039,1950000.0
2005-06-21 12:45:00,7.093,7.189,7.002,7.079,1750000.0
2005-06-21 12:50:00,7.054,7.171,7.043,7.106,1450000.0
2005-06-21 12:55:00,7.141,7.208,7.045,7.144,850000.0
2005-06-21 13:00:00,7.026,7.167,7.026,7.08,800000.0
2005-06-21 13:05:00,7.022,7.201,7.009,7.083,2200000.0
2005-06-21 13:10:00,7.123,7.196,7.028,7.157,2250000.0
2005-06-21 13:15:00,7.13,7.168,7.013,7.059,1200000.0
2005-06-21 13:20:00,7.063,7.16,7.023,7.047,1200000.0
2005-06-21 13:25:00,7.149,7.189,7.039,7.147,1600000.0
2005-06-21 13:30:00,7.153,7.153,6.975,7.071,1250000.0
2005-06-21 13:35:00,7.106,7.184,7.016,7.151,2100000.0
2005-06-21 13:40:00,7.141,7.197,7.036,7.163,1250000.0
2005-06-21 13:45:00,7.096,7.199,7.044,7.149,1300000.0
2005-06-21 13:50:00,7.09,7.184,7.045,7.164,1650000.0
2005-06-21 13:55:00,7.126,7.206,7.068,7.155,1150000.0
2005-06-21 14:00:00,7.127,7.168,7.038,7.138,1100000.0
2005-06-21 14:05:00,7.057,7.171,7.032,7.084,1900000.0
2005-06-21 14:10:00,7.035,7.16,7.035,7.067,1100000.0
2005-06-21 14:15:00,7.032,7.191,6.987,7.139,2300000.0
2005-06-21 14:20:00,7.058,7.189,7.035,7.163,2050000.0
2005-06-21 14:25:00,7.081,7.168,7.012,7.131,1850000.0
2005-06-21 14:30:00,7.103,7.205,7.027,7.071,2400000.0
2005-06-21 14:35:00,7.147,7.194,7.009,7.065,2200000.0
2005-06-21 14:40:00,7.097,7.172,7.016,7.135,2300000.0
2005-06-21 14:45:00,7.103,7.15,6.976,6.987,2000000.0
2005-06-21 14:50:00,7.047,7.128,6.982,7.025,2150000.0
2005-06-21 14:55:00,7.077,7.173,6.981,7.161,2400000.0
2005-06-21 15:00:00,7.019,7.2,7.007,7.049,2400000.0
2005-06-21 15:05:00,7.058,7.184,7.011,7.057,2250000.0
2005-06-21 15:10:00,7.072,7.217,7.034,7.056,2250000.0
2005-06-21 15:15:00,7.033,7.19,7.033,7.131,2150000.0
2005-06-21 15:20:00,7.082,7.168,7.029,7.142,1850000.0
2005-06-21 15:25:00,7.163,7.192,7.055,7.148,1900000.0
2005-06-21 15:30:00,7.114,7.156,6.988,7.097,1800000.0
2005-06-21 15:35:00,7.061,7.175,6.996,7.04,2150000.0
2005-06-21 15:40:00,7.042,7.187,7.021,7.147,2000000.0
2005-06-21 15:45:00,7.163,7.168,7.011,7.167,2100000.0
2005-06-21 15:50:00,7.05,7.175,7.023,7.144,2200000.0
2005-06-21 15:55:00,7.023,7.181,7.006,7.072,2350000.0
2005-06-21 16:00:00,7.118,7.186,6.987,7.115,1950000.0
2005-06-21 16:05:00,7.109,7.146,6.965,7.142,2300000.0
2005-06-21 16:10:00,7.105,7.163,6.978,7.06,2300000.0
2005-06-21 16:15:00,7.151,7.165,7.006,7.037,1950000.0
2005-06-21 16:20:00,7.143,7.15,7.004,7.143,2450000.0
2005-06-21 16:25:00,7.11,7.157,6.991,7.056,2150000.0
2005-06-21 16:30:00,7.037,7.155,7.005,7.127,1650000.0
2005-06-21 16:35:00,7.032,7.164,6.998,7.126,2450000.0
2005-06-21 16:40:00,7.117,7.134,6.952,7.004,1950000.0
2005-06-21 16:45:00,7.005,7.15,6.994,7.025,2300000.0
2005-06-21 16:50:00,7.108,7.151,6.994,7.01,2150000.0
2005-06-21 16:55:00,7.108,7.162,6.996,7.055,2150000.0
2005-06-21 17:00:00,7.121,7.153,6.99,7.09,2100000.0
2005-06-21 17:05:00,7.139,7.189,7.022,7.075,2100000.0
2005-06-21 17:10:00,7.138,7.177,7.013,7.137,2150000.0
2005-06-21 17:15:00,7.057,7.181,7.03,7.145,1950000.0
2005-06-21 17:20:00,7.125,7.223,7.049,7.081,2150000.0
2005-06-21 17:25:00,7.164,7.222,7.068,7.207,2300000.0
2005-06-21 17:30:00,7.062,7.21,7.011,7.157,1850000.0
2005-06-21 17:35:00,7.13,7.188,7.023,7.096,1900000.0
2005-06-21 17:40:00,7.081,7.229,7.052,7.174,2050000.0
2005-06-21 17:45:00,7.113,7.208,7.044,7.162,1800000.0
2005-06-21 17:50:00,7.179,7.214,7.033,7.189,2300000.0
2005-06-21 17:55:00,7.102,7.199,7.037,7.199,1950000.0
2005-06-21 18:00:00,7.094,7.206,7.055,7.114,2050000.0
2005-06-21 18:05:00,7.143,7.233,7.065,7.203,1800000.0
2005-06-21 18:10:00,7.089,7.227,7.082,7.196,1700000.0
2005-06-21 18:15:00,7.207,7.284,7.1,7.188,2150000.0
2005-06-21 18:20:00,7.092,7.224,7.063,7.196,2150000.0
2005-06-21 18:25:00,7.129,7.23,7.09,7.207,1400000.0
2005-06-21 18:30:00,7.176,7.222,7.061,7.195,1950000.0
2005-06-21 18:35:00,7.133,7.232,7.059,7.175,1400000.0
2005-06-21 18:45:00,7.106,7.2,7.102,7.139,450000.0
2005-06-21 18:55:00,7.224,7.224,7.087,7.191,450000.0
2005-06-21 19:00:00,7.135,7.19,7.083,7.19,400000.0
2005-06-21 19:05:00,7.098,7.224,7.089,7.161,500000.0
2005-06-21 19:10:00,7.187,7.242,7.077,7.192,1250000.0
2005-06-21 19:15:00,7.131,7.224,7.113,7.192,1000000.0
2005-06-21 19:20:00,7.217,7.243,7.063,7.201,2400000.0
2005-06-21 19:25:00,7.14,7.225,7.074,7.117,1950000.0
2005-06-21 19:30:00,7.23,7.236,7.101,7.123,550000.0
2005-06-21 19:40:00,7.088,7.204,7.081,7.185,1200000.0
2005-06-21 19:45:00,7.193,7.193,7.11,7.143,200000.0
2005-06-21 19:50:00,7.185,7.185,7.085,7.124,200000.0
2005-06-21 20:05:00,7.198,7.198,7.104,7.192,300000.0
2005-06-21 20:10:00,7.215,7.215,7.095,7.135,300000.0
2005-06-21 20:20:00,7.064,7.219,7.056,7.219,350000.0
2005-06-21 20:25:00,7.19,7.19,7.086,7.124,200000.0
2005-06-21 20:40:00,7.182,7.184,7.072,7.13,400000.0
2005-06-21 21:10:00,7.112,7.201,7.104,7.183,250000.0
2005-06-21 21:20:00,7.175,7.175,7.07,7.107,200000.0
2005-06-21 21:25:00,7.079,7.191,7.063,7.103,400000.0
2005-06-21 21:35:00,7.173,7.173,7.089,7.123,200000.0
2005-06-21 21:45:00,7.137,7.235,7.108,7.143,400000.0
2005-06-21 21:50:00,7.204,7.204,7.121,7.153,200000.0
2005-06-21 21:55:00,7.196,7.196,7.086,7.125,400000.0
2005-06-21 22:05:00,7.141,7.209,7.141,7.209,100000.0
2005-06-21 22:15:00,7.185,7.185,7.084,7.124,200000.0
2005-06-21 22:40:00,7.155,7.223,7.097,7.126,700000.0
2005-06-21 22:45:00,7.195,7.195,7.103,7.139,200000.0
2005-06-21 22:55:00,7.183,7.183,7.084,7.124,200000.0
2005-06-21 23:10:00,7.196,7.196,7.112,7.145,200000.0
2005-06-21 23:30:00,7.184,7.184,7.084,7.124,200000.0
2005-06-21 23:35:00,7.196,7.196,7.111,7.145,200000.0
2005-06-21 23:45:00,7.187,7.187,7.086,7.125,200000.0
2005-06-22 00:00:00,7.135,7.164,7.101,7.101,300000.0
2005-06-22 00:15:00,7.157,7.219,7.12,7.145,350000.0
2005-06-22 00:20:00,7.1,7.105,7.1,7.105,100000.0
2005-06-22 00:30:00,7.185,7.185,7.1,7.134,200000.0
2005-06-22 00:35:00,7.131,7.206,7.096,7.096,200000.0
2005-06-22 00:40:00,7.168,7.191,7.069,7.115,400000.0
2005-06-22 00:45:00,7.102,7.184,7.072,7.104,650000.0
2005-06-22 00:55:00,7.185,7.185,7.102,7.134,200000.0
2005-06-22 01:00:00,7.196,7.196,7.116,7.152,200000.0
2005-06-22 01:05:00,7.185,7.215,7.185,7.215,200000.0
2005-06-22 01:15:00,7.145,7.223,7.145,7.188,250000.0
2005-06-22 01:25:00,7.217,7.217,7.133,7.165,200000.0
2005-06-22 01:35:00,7.206,7.206,7.105,7.145,200000.0
2005-06-22 01:45:00,7.196,7.196,7.095,7.135,200000.0
2005-06-22 01:55:00,7.203,7.237,7.09,7.195,700000.0
2005-06-22 02:00:00,7.235,7.235,7.104,7.193,400000.0
2005-06-22 02:05:00,7.128,7.258,7.074,7.197,3150000.0
2005-06-22 02:10:00,7.199,7.258,7.07,7.115,2000000.0
2005-06-22 02:15:00,7.096,7.247,7.047,7.121,1900000.0
2005-06-22 02:20:00,7.154,7.252,7.119,7.208,550000.0
2005-06-22 02:25:00,7.113,7.277,7.113,7.161,1250000.0
2005-06-22 02:30:00,7.127,7.3,7.102,7.189,1600000.0
2005-06-22 02:35:00,7.132,7.263,7.096,7.14,3400000.0
2005-06-22 02:40:00,7.127,7.261,7.106,7.197,1650000.0
2005-06-22 02:45:00,7.212,7.242,7.105,7.186,1150000.0
2005-06-22 02:50:00,7.169,7.264,7.1,7.251,2050000.0
2005-06-22 02:55:00,7.152,7.26,7.142,7.159,950000.0
2005-06-22 03:00:00,7.245,7.269,7.108,7.265,1050000.0
2005-06-22 03:05:00,7.193,7.247,7.119,7.164,850000.0
2005-06-22 03:10:00,7.144,7.28,7.144,7.213,1000000.0
2005-06-22 03:15:00,7.229,7.256,7.134,7.134,1300000.0
2005-06-22 03:20:00,7.227,7.251,7.099,7.157,1150000.0
2005-06-22 03:25:00,7.262,7.271,7.099,7.219,1050000.0
2005-06-22 03:30:00,7.13,7.311,7.125,7.189,1550000.0
2005-06-22 03:35:00,7.205,7.219,7.097,7.219,450000.0
2005-06-22 03:40:00,7.235,7.278,7.144,7.195,800000.0
2005-06-22 03:45:00,7.248,7.248,7.131,7.21,700000.0
2005-06-22 03:50:00,7.169,7.237,7.072,7.127,1350000.0
2005-06-22 03:55:00,7.213,7.235,7.091,7.215,1050000.0
2005-06-22 04:00:00,7.211,7.246,7.103,7.246,700000.0
2005-06-22 04:10:00,7.185,7.204,7.093,7.153,750000.0
2005-06-22 04:15:00,7.209,7.253,7.1,7.107,1600000.0
2005-06-22 04:20:00,7.219,7.265,7.089,7.233,2100000.0
2005-06-22 04:25:00,7.152,7.248,7.118,7.229,700000.0
2005-06-22 04:30:00,7.12,7.252,7.08,7.252,1550000.0
2005-06-22 04:35:00,7.223,7.254,7.12,7.212,1150000.0
2005-06-22 04:40:00,7.164,7.247,7.123,7.157,1250000.0
2005-06-22 04:45:00,7.137,7.23,7.11,7.147,1000000.0
2005-06-22 04:50:00,7.189,7.243,7.059,7.229,1000000.0
2005-06-22 04:55:00,7.115,7.268,7.115,7.195,1200000.0
2005-06-22 05:00:00,7.158,7.233,7.109,7.233,1000000.0
2005-06-22 05:05:00,7.089,7.249,7.082,7.182,1400000.0
2005-06-22 05:10:00,7.21,7.26,7.127,7.246,600000.0
2005-06-22 05:15:00,7.18,7.217,7.087,7.217,400000.0
2005-06-22 05:20:00,7.176,7.231,7.075,7.121,1250000.0
2005-06-22 05:25:00,7.211,7.255,7.119,7.243,1050000.0
2005-06-22 05:30:00,7.196,7.244,7.1,7.197,1450000.0
2005-06-22 05:35:00,7.185,7.285,7.123,7.123,1450000.0
2005-06-22 05:40:00,7.231,7.288,7.124,7.124,1600000.0
2005-06-22 05:45:00,7.233,7.233,7.085,7.174,1100000.0
2005-06-22 05:50:00,7.192,7.226,7.151,7.205,450000.0
2005-06-22 05:55:00,7.15,7.213,7.096,7.129,950000.0
2005-06-22 06:00:00,7.197,7.24,7.109,7.15,400000.0
2005-06-22 06:05:00,7.202,7.21,7.103,7.206,400000.0
2005-06-22 06:10:00,7.101,7.245,7.099,7.199,1400000.0
2005-06-22 06:15:00,7.184,7.215,7.082,7.139,600000.0
2005-06-22 06:20:00,7.195,7.198,7.103,7.198,300000.0
2005-06-22 06:25:00,7.192,7.235,7.093,7.117,1500000.0
2005-06-22 06:30:00,7.112,7.252,7.096,7.147,850000.0
2005-06-22 06:35:00,7.225,7.228,7.091,7.225,550000.0
2005-06-22 06:40:00,7.195,7.195,7.103,7.139,200000.0
2005-06-22 06:45:00,7.234,7.28,7.102,7.102,1200000.0
2005-06-22 06:50:00,7.124,7.224,7.124,7.138,600000.0
2005-06-22 06:55:00,7.181,7.241,7.181,7.194,400000.0
2005-06-22 07:00:00,7.205,7.205,7.113,7.149,200000.0
2005-06-22 07:05:00,7.196,7.237,7.071,7.237,800000.0
2005-06-22 07:10:00,7.13,7.21,7.13,7.167,650000.0
2005-06-22 07:15:00,7.122,7.198,7.086,7.162,1250000.0
2005-06-22 07:20:00,7.169,7.225,7.084,7.225,900000.0
2005-06-22 07:25:00,7.221,7.221,7.083,7.192,550000.0
2005-06-22 07:30:00,7.21,7.243,7.146,7.201,550000.0
2005-06-22 07:35:00,7.173,7.273,7.087,7.198,2100000.0
2005-06-22 07:45:00,7.123,7.238,7.056,7.185,2000000.0
2005-06-22 07:50:00,7.192,7.263,7.1,7.133,2600000.0
2005-06-22 07:55:00,7.228,7.231,7.093,7.133,1550000.0
2005-06-22 08:00:00,7.192,7.233,7.065,7.087,1950000.0
2005-06-22 08:05:00,7.138,7.23,7.085,7.13,2600000.0
2005-06-22 08:10:00,7.206,7.232,7.097,7.195,1450000.0
2005-06-22 08:15:00,7.112,7.207,7.064,7.135,1500000.0
2005-06-22 08:20:00,7.232,7.241,7.096,7.19,1450000.0
2005-06-22 08:25:00,7.222,7.246,7.124,7.204,1200000.0
2005-06-22 08:30:00,7.199,7.237,7.103,7.133,1600000.0
2005-06-22 08:35:00,7.236,7.236,7.076,7.079,2200000.0
2005-06-22 08:40:00,7.164,7.257,7.131,7.209,1850000.0
2005-06-22 08:45:00,7.219,7.264,7.085,7.193,2250000.0
2005-06-22 08:50:00,7.206,7.253,7.131,7.158,1100000.0
2005-06-22 08:55:00,7.244,7.255,7.085,7.203,1650000.0
2005-06-22 09:00:00,7.188,7.239,7.074,7.226,1850000.0
2005-06-22 09:05:00,7.132,7.25,7.083,7.179,1500000.0
2005-06-22 09:10:00,7.211,7.223,7.063,7.114,2400000.0
2005-06-22 09:15:00,7.14,7.252,7.081,7.21,1550000.0
2005-06-22 09:20:00,7.162,7.254,7.103,7.156,1650000.0
2005-06-22 09:25:00,7.103,7.24,7.082,7.208,1450000.0
2005-06-22 09:30:00,7.14,7.271,7.093,7.199,1950000.0
2005-06-22 09:35:00,7.116,7.23,7.077,7.198,800000.0
2005-06-22 09:40:00,7.122,7.279,7.103,7.15,2200000.0
2005-06-22 09:45:00,7.09,7.221,7.069,7.1,1400000.0
2005-06-22 09:50:00,7.13,7.248,7.084,7.192,1650000.0
2005-06-22 09:55:00,7.2,7.264,7.075,7.161,1700000.0
2005-06-22 10:00:00,7.202,7.289,7.086,7.151,1800000.0
2005-06-22 10:05:00,7.156,7.234,7.083,7.216,1200000.0
2005-06-22 10:10:00,7.222,7.265,7.03,7.178,1550000.0
2005-06-22 10:15:00,7.234,7.275,7.063,7.179,2000000.0
2005-06-22 10:20:00,7.136,7.259,7.075,7.246,2300000.0
2005-06-22 10:25:00,7.235,7.237,7.126,7.154,1150000.0
2005-06-22 10:30:00,7.151,7.259,7.062,7.207,2350000.0
2005-06-22 10:35:00,7.152,7.239,7.079,7.179,1300000.0
2005-06-22 10:40:00,7.202,7.222,7.063,7.189,2550000.0
2005-06-22 10:45:00,7.182,7.229,7.083,7.095,1800000.0
2005-06-22 10:50:00,7.17,7.264,7.081,7.195,2700000.0
2005-06-22 10:55:00,7.158,7.232,7.068,7.068,1200000.0
2005-06-22 11:00:00,7.228,7.237,7.092,7.233,1350000.0
2005-06-22 11:05:00,7.201,7.238,7.084,7.174,1200000.0
2005-06-22 11:10:00,7.07,7.211,7.07,7.199,2200000.0
2005-06-22 11:15:00,7.091,7.257,7.088,7.228,2150000.0
2005-06-22 11:20:00,7.176,7.236,7.012,7.177,1350000.0
2005-06-22 11:25:00,7.174,7.201,7.048,7.122,1250000.0
2005-06-22 11:30:00,7.214,7.229,7.057,7.059,1850000.0
2005-06-22 11:35:00,7.158,7.212,7.039,7.089,1750000.0
2005-06-22 11:40:00,7.055,7.189,7.055,7.153,800000.0
2005-06-22 11:45:00,7.071,7.223,7.043,7.131,2200000.0
2005-06-22 11:50:00,7.15,7.214,7.035,7.152,2200000.0
2005-06-22 11:55:00,7.131,7.2,7.081,7.127,1250000.0
2005-06-22 12:00:00,7.161,7.243,7.074,7.087,2150000.0
2005-06-22 12:05:00,7.179,7.206,7.098,7.131,700000.0
2005-06-22 12:10:00,7.133,7.23,7.078,7.101,1350000.0
2005-06-22 12:15:00,7.142,7.216,7.054,7.079,1700000.0
2005-06-22 12:20:00,7.169,7.204,7.084,7.159,1500000.0
2005-06-22 12:25:00,7.177,7.208,7.068,7.123,1500000.0
2005-06-22 12:30:00,7.095,7.222,7.055,7.192,1550000.0
2005-06-22 12:35:00,7.205,7.215,7.066,7.159,1300000.0
2005-06-22 12:40:00,7.139,7.213,7.056,7.094,1850000.0
2005-06-22 12:45:00,7.075,7.245,7.028,7.104,1850000.0
2005-06-22 12:50:00,7.088,7.224,7.076,7.166,1500000.0
2005-06-22 12:55:00,7.132,7.228,7.061,7.181,2150000.0
2005-06-22 13:00:00,7.177,7.231,7.057,7.057,1750000.0
2005-06-22 13:05:00,7.069,7.199,7.032,7.086,2200000.0
2005-06-22 13:10:00,7.088,7.202,7.068,7.178,1200000.0
2005-06-22 13:15:00,7.117,7.213,7.019,7.059,2000000.0
2005-06-22 13:20:00,7.066,7.17,7.016,7.064,2050000.0
2005-06-22 13:25:00,7.144,7.195,7.016,7.128,2150000.0
2005-06-22 13:30:00,7.184,7.184,7.039,7.094,1750000.0
2005-06-22 13:35:00,7.12,7.179,7.01,7.136,1650000.0
2005-06-22 13:40:00,7.13,7.182,7.034,7.104,1950000.0
2005-06-22 13:45:00,7.069,7.211,7.036,7.151,1550000.0
2005-06-22 13:50:00,7.1,7.193,7.045,7.167,2000000.0
2005-06-22 13:55:00,7.113,7.189,7.03,7.113,1100000.0
2005-06-22 14:00:00,7.131,7.181,7.035,7.157,1050000.0
2005-06-22 14:05:00,7.074,7.183,7.05,7.112,1300000.0
2005-06-22 14:10:00,7.117,7.171,7.058,7.077,750000.0
2005-06-22 14:15:00,7.039,7.189,7.039,7.168,2300000.0
2005-06-22 14:20:00,7.071,7.178,7.01,7.178,2050000.0
2005-06-22 14:25:00,7.098,7.168,7.023,7.115,1850000.0
2005-06-22 14:30:00,7.092,7.184,7.017,7.054,2350000.0
2005-06-22 14:35:00,7.136,7.194,7.039,7.069,2200000.0
2005-06-22 14:40:00,7.098,7.199,7.007,7.126,2300000.0
2005-06-22 14:45:00,7.116,7.171,7.029,7.029,2000000.0
2005-06-22 14:50:00,7.077,7.205,7.029,7.08,2150000.0
2005-06-22 14:55:00,7.112,7.178,6.999,7.152,2400000.0
2005-06-22 15:00:00,7.021,7.165,6.999,7.048,2400000.0
2005-06-22 15:05:00,7.038,7.212,6.997,7.053,2250000.0
2005-06-22 15:10:00,7.043,7.161,7.005,7.117,2050000.0
2005-06-22 15:15:00,7.014,7.204,7.009,7.112,2250000.0
2005-06-22 15:20:00,7.07,7.162,7.026,7.13,1850000.0
2005-06-22 15:25:00,7.15,7.169,7.022,7.024,1950000.0
2005-06-22 15:30:00,7.11,7.16,6.998,7.007,2200000.0
2005-06-22 15:35:00,7.074,7.177,7.008,7.063,2350000.0
2005-06-22 15:40:00,7.049,7.195,7.018,7.145,2000000.0
2005-06-22 15:45:00,7.153,7.214,7.021,7.156,2100000.0
2005-06-22 15:50:00,7.054,7.184,7.011,7.145,2200000.0
2005-06-22 15:55:00,7.03,7.162,6.988,7.081,1900000.0
2005-06-22 16:00:00,7.106,7.193,6.988,7.121,2450000.0
2005-06-22 16:05:00,7.18,7.18,7.01,7.079,1900000.0
2005-06-22 16:10:00,7.126,7.163,6.998,7.075,2300000.0
2005-06-22 16:15:00,7.134,7.16,7.012,7.042,2200000.0
2005-06-22 16:20:00,7.165,7.19,7.014,7.153,2450000.0
2005-06-22 16:25:00,7.12,7.208,7.018,7.158,2100000.0
2005-06-22 16:30:00,7.068,7.176,7.009,7.168,2200000.0
2005-06-22 16:35:00,7.077,7.18,7.036,7.143,2450000.0
2005-06-22 16:40:00,7.102,7.193,7.006,7.018,2100000.0
2005-06-22 16:45:00,7.008,7.176,7.008,7.04,2300000.0
2005-06-22 16:50:00,7.151,7.191,7.025,7.056,1650000.0
2005-06-22 16:55:00,7.128,7.181,7.034,7.062,1850000.0
2005-06-22 17:00:00,7.135,7.187,7.041,7.099,2100000.0
2005-06-22 17:05:00,7.134,7.154,6.987,7.054,2250000.0
2005-06-22 17:10:00,7.126,7.185,6.99,7.111,2150000.0
2005-06-22 17:15:00,7.041,7.175,7.017,7.138,2000000.0
2005-06-22 17:20:00,7.112,7.189,7.026,7.072,2050000.0
2005-06-22 17:25:00,7.16,7.199,7.016,7.17,2300000.0
2005-06-22 17:30:00,7.045,7.222,7.011,7.153,2300000.0
2005-06-22 17:35:00,7.11,7.179,7.036,7.057,1900000.0
2005-06-22 17:40:00,7.098,7.196,7.048,7.122,1900000.0
2005-06-22 17:45:00,7.056,7.227,7.035,7.14,2150000.0
2005-06-22 17:50:00,7.155,7.175,7.014,7.157,2300000.0
2005-06-22 17:55:00,7.054,7.161,7.018,7.153,1950000.0
2005-06-22 18:00:00,7.059,7.173,7.007,7.078,2050000.0
2005-06-22 18:05:00,7.068,7.169,7.004,7.128,2300000.0
2005-06-22 18:10:00,7.078,7.159,7.006,7.159,1350000.0
2005-06-22 18:15:00,7.036,7.182,7.0,7.12,1700000.0
2005-06-22 18:20:00,7.092,7.206,7.016,7.155,1350000.0
2005-06-22 18:25:00,7.072,7.175,7.008,7.167,2100000.0
2005-06-22 18:30:00,7.136,7.188,7.039,7.172,1650000.0
2005-06-22 18:35:00,7.096,7.173,7.018,7.141,2250000.0
2005-06-22 18:40:00,7.18,7.212,7.035,7.081,2200000.0
2005-06-22 18:45:00,7.051,7.181,7.05,7.083,900000.0
2005-06-22 18:50:00,7.115,7.186,7.058,7.16,1400000.0
2005-06-22 18:55:00,7.155,7.185,7.069,7.153,950000.0
2005-06-22 19:00:00,7.087,7.147,7.049,7.087,750000.0
2005-06-22 19:05:00,7.154,7.195,7.052,7.137,1250000.0
2005-06-22 19:10:00,7.073,7.19,7.051,7.051,950000.0
2005-06-22 19:15:00,7.193,7.211,7.078,7.211,1350000.0
2005-06-22 19:20:00,7.08,7.206,7.055,7.095,1750000.0
2005-06-22 19:25:00,7.191,7.193,7.061,7.07,1300000.0
2005-06-22 19:30:00,7.16,7.17,7.081,7.116,500000.0
2005-06-22 19:35:00,7.178,7.218,7.043,7.147,2000000.0
2005-06-22 19:40:00,7.093,7.137,7.049,7.049,400000.0
2005-06-22 19:45:00,7.167,7.167,7.083,7.115,200000.0
2005-06-22 19:50:00,7.081,7.129,7.081,7.129,100000.0
2005-06-22 19:55:00,7.164,7.164,7.065,7.103,200000.0
2005-06-22 20:05:00,7.187,7.209,7.077,7.111,750000.0
2005-06-22 20:15:00,7.096,7.17,7.048,7.072,450000.0
2005-06-22 20:20:00,7.204,7.245,7.042,7.14,1050000.0
2005-06-22 20:30:00,7.173,7.173,7.072,7.12,550000.0
2005-06-22 20:35:00,7.156,7.156,7.054,7.093,400000.0
2005-06-22 20:40:00,7.163,7.163,7.08,7.113,200000.0
2005-06-22 20:45:00,7.185,7.2,7.083,7.191,250000.0
2005-06-22 20:55:00,7.16,7.16,7.055,7.095,200000.0
2005-06-22 21:00:00,7.143,7.143,7.043,7.083,200000.0
2005-06-22 21:05:00,7.174,7.19,7.09,7.123,750000.0
2005-06-22 21:10:00,7.101,7.19,7.097,7.171,250000.0
2005-06-22 21:25:00,7.184,7.184,7.1,7.134,200000.0
2005-06-22 21:30:00,7.141,7.207,7.097,7.184,500000.0
2005-06-22 21:35:00,7.168,7.168,7.068,7.106,300000.0
2005-06-22 22:00:00,7.176,7.176,7.092,7.124,200000.0
2005-06-22 22:05:00,7.131,7.199,7.131,7.199,100000.0
2005-06-22 22:10:00,7.138,7.188,7.114,7.18,400000.0
2005-06-22 22:15:00,7.162,7.164,7.053,7.139,400000.0
2005-06-22 22:20:00,7.144,7.144,7.044,7.084,200000.0
2005-06-22 22:25:00,7.137,7.176,7.032,7.093,500000.0
2005-06-22 22:35:00,7.152,7.188,7.056,7.188,350000.0
2005-06-22 22:45:00,7.153,7.165,7.053,7.146,300000.0
2005-06-22 22:55:00,7.149,7.169,7.055,7.095,650000.0
2005-06-22 23:00:00,7.164,7.164,7.081,7.113,200000.0
2005-06-22 23:10:00,7.156,7.156,7.055,7.095,200000.0
2005-06-22 23:15:00,7.165,7.165,7.055,7.095,400000.0
2005-06-22 23:25:00,7.108,7.197,7.072,7.072,400000.0
2005-06-22 23:35:00,7.155,7.155,7.071,7.103,200000.0
2005-06-22 23:45:00,7.147,7.147,7.046,7.085,200000.0
2005-06-22 23:50:00,7.153,7.153,7.062,7.098,350000.0
2005-06-23 00:00:00,7.25,7.33,7.17,7.26,200000.0
2005-06-23 00:05:00,7.079,7.238,7.071,7.088,700000.0
2005-06-23 00:15:00,7.144,7.158,7.044,7.084,250000.0
2005-06-23 00:20:00,7.172,7.178,7.067,7.073,450000.0
2005-06-23 00:25:00,7.138,7.185,7.082,7.185,200000.0
2005-06-23 00:55:00,7.06,7.18,7.06,7.091,450000.0
2005-06-23 01:00:00,7.196,7.196,7.083,7.191,500000.0
2005-06-23 01:05:00,7.183,7.183,7.084,7.124,200000.0
2005-06-23 01:15:00,7.194,7.194,7.083,7.123,400000.0
2005-06-23 01:25:00,7.2,7.283,7.2,7.242,450000.0
2005-06-23 01:30:00,7.176,7.293,7.172,7.234,400000.0
2005-06-23 01:40:00,7.278,7.278,7.109,7.147,600000.0
2005-06-23 01:45:00,7.133,7.24,7.133,7.24,150000.0
2005-06-23 01:55:00,7.198,7.241,7.145,7.18,250000.0
2005-06-23 02:00:00,7.221,7.221,7.116,7.192,400000.0
2005-06-23 02:05:00,7.208,7.208,7.12,7.208,350000.0
2005-06-23 02:10:00,7.205,7.248,7.105,7.189,1650000.0
2005-06-23 02:15:00,7.225,7.271,7.141,7.141,1650000.0
2005-06-23 02:20:00,7.153,7.241,7.104,7.143,550000.0
2005-06-23 02:25:00,7.11,7.223,7.101,7.161,800000.0
2005-06-23 02:35:00,7.134,7.218,7.121,7.213,250000.0
2005-06-23 02:40:00,7.197,7.268,7.116,7.21,2100000.0
2005-06-23 02:45:00,7.204,7.223,7.123,7.123,950000.0
2005-06-23 02:50:00,7.223,7.295,7.133,7.165,1000000.0
2005-06-23 03:05:00,7.221,7.221,7.116,7.155,200000.0
2005-06-23 03:10:00,7.139,7.237,7.139,7.237,100000.0
2005-06-23 03:15:00,7.221,7.242,7.169,7.242,400000.0
2005-06-23 03:20:00,7.163,7.261,7.111,7.183,500000.0
2005-06-23 03:25:00,7.147,7.147,7.141,7.141,100000.0
2005-06-23 03:35:00,7.157,7.27,7.129,7.172,750000.0
2005-06-23 03:40:00,7.216,7.26,7.147,7.26,550000.0
2005-06-23 03:45:00,7.245,7.255,7.157,7.255,700000.0
2005-06-23 03:50:00,7.229,7.279,7.145,7.185,900000.0
2005-06-23 03:55:00,7.165,7.3,7.14,7.233,3400000.0
2005-06-23 04:00:00,7.244,7.254,7.106,7.235,850000.0
2005-06-23 04:05:00,7.237,7.237,7.116,7.223,1000000.0
2005-06-23 04:10:00,7.223,7.255,7.084,7.244,1200000.0
2005-06-23 04:15:00,7.175,7.221,7.116,7.161,350000.0
2005-06-23 04:20:00,7.216,7.241,7.116,7.205,1200000.0
2005-06-23 04:25:00,7.149,7.265,7.123,7.135,1450000.0
2005-06-23 04:30:00,7.166,7.249,7.093,7.21,1850000.0
2005-06-23 04:35:00,7.132,7.254,7.079,7.2,1400000.0
2005-06-23 04:40:00,7.127,7.193,7.102,7.187,350000.0
2005-06-23 04:45:00,7.215,7.245,7.114,7.15,1400000.0
2005-06-23 04:50:00,7.146,7.253,7.097,7.109,1150000.0
2005-06-23 04:55:00,7.196,7.223,7.089,7.122,1100000.0
2005-06-23 05:00:00,7.108,7.257,7.076,7.183,1000000.0
2005-06-23 05:05:00,7.205,7.226,7.086,7.179,1050000.0
2005-06-23 05:10:00,7.182,7.222,7.093,7.104,600000.0
2005-06-23 05:15:00,7.205,7.231,7.113,7.231,650000.0
2005-06-23 05:20:00,7.213,7.213,7.112,7.122,400000.0
2005-06-23 05:25:00,7.126,7.29,7.097,7.131,1850000.0
2005-06-23 05:30:00,7.166,7.258,7.101,7.205,1750000.0
2005-06-23 05:35:00,7.187,7.239,7.096,7.208,700000.0
2005-06-23 05:40:00,7.092,7.26,7.092,7.228,1700000.0
2005-06-23 05:45:00,7.177,7.232,7.116,7.15,800000.0
2005-06-23 05:50:00,7.195,7.235,7.095,7.183,1200000.0
2005-06-23 05:55:00,7.14,7.243,7.094,7.201,1650000.0
2005-06-23 06:00:00,7.182,7.235,7.081,7.109,1650000.0
2005-06-23 06:05:00,7.217,7.222,7.091,7.205,1300000.0
2005-06-23 06:10:00,7.185,7.185,7.093,7.13,500000.0
2005-06-23 06:15:00,7.103,7.236,7.079,7.151,1000000.0
2005-06-23 06:20:00,7.138,7.223,7.085,7.133,1500000.0
2005-06-23 06:25:00,7.219,7.235,7.092,7.155,2050000.0
2005-06-23 06:30:00,7.133,7.236,7.091,7.143,750000.0
2005-06-23 06:35:00,7.171,7.215,7.078,7.215,950000.0
2005-06-23 06:40:00,7.189,7.209,7.087,7.14,1250000.0
2005-06-23 06:45:00,7.157,7.276,7.08,7.18,1950000.0
2005-06-23 06:50:00,7.104,7.206,7.071,7.131,1750000.0
2005-06-23 06:55:00,7.147,7.231,7.131,7.153,550000.0
2005-06-23 07:00:00,7.092,7.236,7.039,7.056,1350000.0
2005-06-23 07:05:00,7.161,7.189,7.056,7.134,1000000.0
2005-06-23 07:10:00,7.155,7.17,7.05,7.153,1400000.0
2005-06-23 07:15:00,7.165,7.2,7.086,7.182,500000.0
2005-06-23 07:20:00,7.218,7.23,7.108,7.194,950000.0
2005-06-23 07:25:00,7.222,7.276,7.052,7.052,1700000.0
2005-06-23 07:30:00,7.164,7.251,7.079,7.182,1300000.0
2005-06-23 07:35:00,7.126,7.23,7.081,7.19,1700000.0
2005-06-23 07:40:00,7.159,7.205,7.073,7.073,700000.0
2005-06-23 07:45:00,7.12,7.222,7.075,7.203,1050000.0
2005-06-23 07:50:00,7.139,7.249,7.139,7.218,600000.0
2005-06-23 07:55:00,7.217,7.232,7.093,7.116,1050000.0
2005-06-23 08:00:00,7.201,7.246,7.056,7.186,3800000.0
2005-06-23 08:05:00,7.109,7.248,7.079,7.114,1550000.0
2005-06-23 08:10:00,7.181,7.181,7.047,7.156,650000.0
2005-06-23 08:15:00,7.082,7.221,7.058,7.117,1700000.0
2005-06-23 08:20:00,7.205,7.258,7.045,7.195,2300000.0
2005-06-23 08:25:00,7.178,7.214,7.072,7.173,1200000.0
2005-06-23 08:30:00,7.176,7.212,7.075,7.171,1350000.0
2005-06-23 08:35:00,7.089,7.23,7.06,7.06,1750000.0
2005-06-23 08:40:00,7.141,7.224,7.07,7.173,1750000.0
2005-06-23 08:45:00,7.183,7.219,7.116,7.13,700000.0
2005-06-23 08:50:00,7.076,7.245,7.076,7.149,650000.0
2005-06-23 08:55:00,7.176,7.255,7.071,7.164,1500000.0
2005-06-23 09:00:00,7.17,7.228,7.07,7.134,1150000.0
2005-06-23 09:05:00,7.141,7.21,7.096,7.149,450000.0
2005-06-23 09:10:00,7.178,7.212,7.121,7.121,500000.0
2005-06-23 09:15:00,7.14,7.252,7.081,7.18,1700000.0
2005-06-23 09:20:00,7.106,7.2,7.068,7.167,850000.0
2005-06-23 09:25:00,7.204,7.224,7.05,7.151,1650000.0
2005-06-23 09:30:00,7.067,7.215,7.0,7.152,1150000.0
2005-06-23 09:35:00,7.059,7.206,7.04,7.178,2200000.0
2005-06-23 09:40:00,7.094,7.247,7.051,7.108,2000000.0
2005-06-23 09:45:00,7.154,7.206,7.044,7.11,1150000.0
2005-06-23 09:50:00,7.093,7.208,7.049,7.175,1600000.0
2005-06-23 09:55:00,7.161,7.202,7.014,7.139,1300000.0
2005-06-23 10:00:00,7.134,7.22,7.023,7.1,1650000.0
2005-06-23 10:05:00,7.033,7.194,7.013,7.194,1550000.0
2005-06-23 10:10:00,7.168,7.193,7.052,7.162,1450000.0
2005-06-23 10:15:00,7.201,7.201,7.078,7.088,750000.0
2005-06-23 10:20:00,7.102,7.213,7.063,7.161,1800000.0
2005-06-23 10:25:00,7.093,7.214,7.049,7.102,1850000.0
2005-06-23 10:30:00,7.065,7.204,7.057,7.162,1550000.0
2005-06-23 10:35:00,7.091,7.266,7.07,7.085,1850000.0
2005-06-23 10:40:00,7.175,7.213,7.068,7.096,750000.0
2005-06-23 10:45:00,7.175,7.23,7.058,7.083,1400000.0
2005-06-23 10:50:00,7.167,7.242,7.046,7.175,2250000.0
2005-06-23 10:55:00,7.16,7.21,7.065,7.205,1200000.0
2005-06-23 11:00:00,7.115,7.196,7.064,7.1,350000.0
2005-06-23 11:05:00,7.146,7.183,7.061,7.183,800000.0
2005-06-23 11:10:00,7.171,7.2,7.046,7.188,950000.0
2005-06-23 11:15:00,7.121,7.17,7.114,7.154,350000.0
2005-06-23 11:20:00,7.08,7.28,7.08,7.122,500000.0
2005-06-23 11:25:00,7.105,7.24,7.083,7.204,1050000.0
2005-06-23 11:35:00,7.119,7.17,7.061,7.085,350000.0
2005-06-23 11:40:00,7.115,7.215,7.071,7.177,1200000.0
2005-06-23 11:45:00,7.14,7.175,7.075,7.175,400000.0
2005-06-23 11:50:00,7.074,7.201,7.074,7.186,450000.0
2005-06-23 11:55:00,7.14,7.207,7.063,7.121,1250000.0
2005-06-23 12:00:00,7.177,7.237,7.084,7.113,1800000.0
2005-06-23 12:05:00,7.174,7.277,7.071,7.127,1150000.0
2005-06-23 12:10:00,7.128,7.247,7.066,7.127,1800000.0
2005-06-23 12:15:00,7.151,7.226,7.067,7.095,1250000.0
2005-06-23 12:20:00,7.134,7.219,7.06,7.18,1600000.0
2005-06-23 12:25:00,7.198,7.237,7.088,7.183,950000.0
2005-06-23 12:30:00,7.113,7.237,7.053,7.053,1600000.0
2005-06-23 12:35:00,7.195,7.195,7.069,7.091,500000.0
2005-06-23 12:40:00,7.145,7.207,7.065,7.087,450000.0
2005-06-23 12:45:00,7.108,7.216,7.085,7.191,1050000.0
2005-06-23 12:55:00,7.164,7.212,7.051,7.202,1250000.0
2005-06-23 13:00:00,7.183,7.212,7.056,7.156,900000.0
2005-06-23 13:05:00,7.103,7.259,7.093,7.106,1300000.0
2005-06-23 13:10:00,7.151,7.209,7.052,7.193,1700000.0
2005-06-23 13:15:00,7.181,7.181,7.085,7.177,350000.0
2005-06-23 13:20:00,7.104,7.267,7.064,7.163,1650000.0
2005-06-23 13:25:00,7.199,7.218,7.06,7.124,900000.0
2005-06-23 13:30:00,7.195,7.202,7.042,7.09,1250000.0
2005-06-23 13:35:00,7.093,7.192,7.081,7.161,850000.0
2005-06-23 13:40:00,7.106,7.232,7.106,7.201,400000.0
2005-06-23 13:45:00,7.084,7.198,7.034,7.177,1800000.0
2005-06-23 13:50:00,7.197,7.203,7.036,7.093,1150000.0
2005-06-23 13:55:00,7.187,7.22,7.071,7.216,750000.0
2005-06-23 14:00:00,7.163,7.212,7.081,7.179,1450000.0
2005-06-23 14:05:00,7.175,7.211,7.083,7.156,1000000.0
2005-06-23 14:10:00,7.076,7.236,7.057,7.118,1600000.0
2005-06-23 14:15:00,7.022,7.219,7.018,7.177,2300000.0
2005-06-23 14:20:00,7.102,7.207,7.049,7.189,2050000.0
2005-06-23 14:25:00,7.113,7.207,7.075,7.181,1850000.0
2005-06-23 14:30:00,7.144,7.232,7.064,7.089,2450000.0
2005-06-23 14:35:00,7.166,7.244,7.072,7.085,2200000.0
2005-06-23 14:40:00,7.133,7.192,7.017,7.167,2300000.0
2005-06-23 14:45:00,7.153,7.273,7.066,7.108,2000000.0
2005-06-23 14:50:00,7.148,7.226,7.04,7.092,2150000.0
2005-06-23 14:55:00,7.163,7.217,7.049,7.209,1850000.0
2005-06-23 15:00:00,7.113,7.279,7.113,7.155,2400000.0
2005-06-23 15:05:00,7.152,7.32,7.137,7.165,2250000.0
2005-06-23 15:10:00,7.134,7.312,7.086,7.194,2350000.0
2005-06-23 15:15:00,7.157,7.273,7.122,7.227,2100000.0
2005-06-23 15:20:00,7.175,7.25,7.12,7.229,1850000.0
2005-06-23 15:25:00,7.241,7.263,7.119,7.12,1900000.0
2005-06-23 15:30:00,7.226,7.288,7.115,7.115,2200000.0
2005-06-23 15:35:00,7.178,7.3,7.144,7.154,2200000.0
2005-06-23 15:40:00,7.162,7.313,7.139,7.261,2000000.0
2005-06-23 15:45:00,7.259,7.276,7.118,7.276,2100000.0
2005-06-23 15:50:00,7.162,7.294,7.113,7.266,2200000.0
2005-06-23 15:55:00,7.127,7.311,7.127,7.18,2350000.0
2005-06-23 16:00:00,7.226,7.262,7.097,7.174,1900000.0
2005-06-23 16:05:00,7.186,7.247,7.101,7.247,2000000.0
2005-06-23 16:10:00,7.206,7.273,7.092,7.189,2300000.0
2005-06-23 16:15:00,7.267,7.291,7.123,7.123,2050000.0
2005-06-23 16:20:00,7.266,7.266,7.108,7.244,2450000.0
2005-06-23 16:25:00,7.225,7.285,7.117,7.14,2200000.0
2005-06-23 16:30:00,7.164,7.286,7.125,7.257,2000000.0
2005-06-23 16:35:00,7.175,7.298,7.101,7.253,2450000.0
2005-06-23 16:40:00,7.162,7.277,7.065,7.065,1600000.0
2005-06-23 16:45:00,7.058,7.269,7.058,7.148,2300000.0
2005-06-23 16:50:00,7.248,7.285,7.125,7.145,2050000.0
2005-06-23 16:55:00,7.226,7.298,7.14,7.168,2400000.0
2005-06-23 17:00:00,7.264,7.298,7.137,7.201,2100000.0
2005-06-23 17:05:00,7.258,7.283,7.128,7.183,2150000.0
2005-06-23 17:10:00,7.243,7.298,7.143,7.256,2150000.0
2005-06-23 17:15:00,7.161,7.342,7.137,7.273,1850000.0
2005-06-23 17:20:00,7.234,7.293,7.154,7.184,2100000.0
2005-06-23 17:25:00,7.254,7.293,7.136,7.261,2300000.0
2005-06-23 17:30:00,7.139,7.324,7.111,7.295,2300000.0
2005-06-23 17:35:00,7.219,7.278,7.123,7.167,2250000.0
2005-06-23 17:40:00,7.166,7.294,7.124,7.243,2350000.0
2005-06-23 17:45:00,7.162,7.283,7.117,7.244,2250000.0
2005-06-23 17:50:00,7.253,7.291,7.108,7.267,2300000.0
2005-06-23 17:55:00,7.168,7.283,7.147,7.283,1950000.0
2005-06-23 18:00:00,7.174,7.328,7.137,7.273,2000000.0
2005-06-23 18:05:00,7.202,7.332,7.12,7.228,2900000.0
2005-06-23 18:10:00,7.131,7.299,7.115,7.228,3150000.0
2005-06-23 18:15:00,7.245,7.276,7.088,7.21,1400000.0
2005-06-23 18:20:00,7.169,7.275,7.112,7.261,1600000.0
2005-06-23 18:25:00,7.177,7.267,7.138,7.265,2000000.0
2005-06-23 18:30:00,7.236,7.274,7.132,7.264,1950000.0
2005-06-23 18:35:00,7.188,7.275,7.128,7.244,2250000.0
2005-06-23 18:40:00,7.243,7.262,7.127,7.161,1300000.0
2005-06-23 18:45:00,7.147,7.264,7.098,7.232,700000.0
2005-06-23 18:50:00,7.206,7.247,7.122,7.201,1050000.0
2005-06-23 18:55:00,7.15,7.266,7.114,7.202,2400000.0
2005-06-23 19:00:00,7.173,7.253,7.1,7.163,2550000.0
2005-06-23 19:05:00,7.234,7.263,7.112,7.149,1850000.0
2005-06-23 19:10:00,7.251,7.284,7.091,7.203,2500000.0
2005-06-23 19:15:00,7.152,7.297,7.099,7.235,900000.0
2005-06-23 19:20:00,7.254,7.262,7.085,7.155,3200000.0
2005-06-23 19:25:00,7.219,7.253,7.071,7.171,2300000.0
2005-06-23 19:30:00,7.238,7.239,7.096,7.171,1400000.0
2005-06-23 19:35:00,7.131,7.253,7.118,7.14,1300000.0
2005-06-23 19:40:00,7.211,7.246,7.131,7.15,1150000.0
2005-06-23 19:45:00,7.24,7.24,7.16,7.193,200000.0
2005-06-23 19:55:00,7.152,7.307,7.152,7.186,400000.0
2005-06-23 20:00:00,7.225,7.225,7.124,7.164,200000.0
2005-06-23 20:10:00,7.217,7.217,7.116,7.155,200000.0
2005-06-23 20:20:00,7.101,7.239,7.089,7.135,500000.0
2005-06-23 20:25:00,7.197,7.26,7.197,7.224,250000.0
2005-06-23 20:50:00,7.214,7.214,7.114,7.153,200000.0
2005-06-23 21:05:00,7.245,7.252,7.158,7.183,550000.0
2005-06-23 21:25:00,7.2,7.239,7.148,7.148,150000.0
2005-06-23 21:35:00,7.238,7.238,7.124,7.164,400000.0
2005-06-23 21:55:00,7.217,7.217,7.116,7.155,200000.0
2005-06-23 22:05:00,7.227,7.228,7.143,7.146,450000.0
2005-06-23 22:10:00,7.155,7.24,7.116,7.151,950000.0
2005-06-23 22:15:00,7.215,7.215,7.123,7.181,250000.0
2005-06-23 22:20:00,7.193,7.193,7.093,7.133,200000.0
2005-06-23 22:25:00,7.177,7.199,7.116,7.195,450000.0
2005-06-23 22:30:00,7.184,7.203,7.184,7.203,100000.0
2005-06-23 22:35:00,7.204,7.204,7.121,7.153,200000.0
2005-06-23 23:00:00,7.157,7.247,7.104,7.197,1150000.0
2005-06-23 23:05:00,7.133,7.266,7.133,7.169,350000.0
2005-06-23 23:15:00,7.128,7.254,7.128,7.227,350000.0
2005-06-23 23:20:00,7.196,7.196,7.095,7.135,200000.0
2005-06-23 23:25:00,7.192,7.228,7.138,7.209,400000.0
2005-06-23 23:30:00,7.191,7.193,7.191,7.193,100000.0
2005-06-23 23:35:00,7.208,7.208,7.105,7.174,350000.0
2005-06-23 23:55:00,7.196,7.196,7.095,7.134,200000.0
2005-06-24 00:00:00,7.25,7.34,7.21,7.27,200000.0
2005-06-24 00:05:00,7.187,7.193,7.087,7.193,400000.0
2005-06-24 00:20:00,7.191,7.193,7.191,7.193,100000.0
2005-06-24 00:30:00,7.205,7.205,7.105,7.144,200000.0
2005-06-24 00:35:00,7.136,7.238,7.136,7.215,250000.0
2005-06-24 00:40:00,7.15,7.226,7.087,7.144,500000.0
2005-06-24 01:00:00,7.217,7.217,7.134,7.165,200000.0
2005-06-24 01:05:00,7.198,7.225,7.195,7.216,200000.0
2005-06-24 01:10:00,7.215,7.236,7.135,7.199,400000.0
2005-06-24 01:20:00,7.178,7.233,7.147,7.147,300000.0
2005-06-24 01:25:00,7.221,7.238,7.082,7.083,550000.0
2005-06-24 01:35:00,7.213,7.218,7.168,7.168,150000.0
2005-06-24 01:45:00,7.217,7.276,7.122,7.155,1100000.0
2005-06-24 02:00:00,7.21,7.245,7.08,7.233,1950000.0
2005-06-24 02:05:00,7.155,7.235,7.102,7.164,1400000.0
2005-06-24 02:10:00,7.248,7.254,7.101,7.191,1700000.0
2005-06-24 02:15:00,7.124,7.294,7.107,7.163,1800000.0
2005-06-24 02:20:00,7.198,7.253,7.116,7.116,1500000.0
2005-06-24 02:25:00,7.205,7.278,7.087,7.147,1300000.0
2005-06-24 02:30:00,7.102,7.239,7.102,7.171,800000.0
2005-06-24 02:35:00,7.209,7.303,7.087,7.171,1750000.0
2005-06-24 02:40:00,7.169,7.278,7.082,7.223,2600000.0
2005-06-24 02:45:00,7.222,7.247,7.084,7.163,1050000.0
2005-06-24 02:50:00,7.166,7.245,7.083,7.243,1050000.0
2005-06-24 02:55:00,7.151,7.226,7.109,7.203,1650000.0
2005-06-24 03:00:00,7.26,7.271,7.103,7.237,1800000.0
2005-06-24 03:05:00,7.099,7.249,7.099,7.172,950000.0
2005-06-24 03:10:00,7.136,7.262,7.063,7.13,1150000.0
2005-06-24 03:15:00,7.241,7.253,7.134,7.134,600000.0
2005-06-24 03:20:00,7.227,7.227,7.107,7.225,1200000.0
2005-06-24 03:25:00,7.125,7.252,7.084,7.194,700000.0
2005-06-24 03:30:00,7.174,7.238,7.117,7.164,650000.0
2005-06-24 03:35:00,7.102,7.278,7.096,7.258,1600000.0
2005-06-24 03:40:00,7.169,7.255,7.107,7.205,1150000.0
2005-06-24 03:45:00,7.178,7.282,7.131,7.197,850000.0
2005-06-24 03:50:00,7.205,7.264,7.108,7.155,850000.0
2005-06-24 03:55:00,7.217,7.277,7.072,7.186,2100000.0
2005-06-24 04:00:00,7.205,7.205,7.113,7.149,200000.0
2005-06-24 04:05:00,7.132,7.209,7.116,7.19,300000.0
2005-06-24 04:10:00,7.199,7.223,7.084,7.147,1200000.0
2005-06-24 04:15:00,7.254,7.272,7.116,7.23,1100000.0
2005-06-24 04:20:00,7.206,7.263,7.114,7.211,900000.0
2005-06-24 04:25:00,7.207,7.24,7.065,7.138,1750000.0
2005-06-24 04:30:00,7.111,7.271,7.074,7.147,1800000.0
2005-06-24 04:35:00,7.215,7.234,7.11,7.19,1050000.0
2005-06-24 04:40:00,7.159,7.25,7.124,7.194,1250000.0
2005-06-24 04:45:00,7.245,7.249,7.113,7.126,750000.0
2005-06-24 04:50:00,7.199,7.228,7.094,7.149,950000.0
2005-06-24 04:55:00,7.119,7.299,7.119,7.22,1250000.0
2005-06-24 05:00:00,7.16,7.249,7.087,7.249,950000.0
2005-06-24 05:05:00,7.168,7.241,7.078,7.231,950000.0
2005-06-24 05:10:00,7.188,7.276,7.08,7.231,1650000.0
2005-06-24 05:15:00,7.196,7.216,7.096,7.127,1100000.0
2005-06-24 05:20:00,7.223,7.246,7.116,7.16,700000.0
2005-06-24 05:25:00,7.099,7.232,7.099,7.195,250000.0
2005-06-24 05:30:00,7.21,7.244,7.113,7.212,550000.0
2005-06-24 05:35:00,7.207,7.261,7.125,7.17,1600000.0
2005-06-24 05:40:00,7.117,7.264,7.109,7.109,1100000.0
2005-06-24 05:45:00,7.176,7.29,7.087,7.142,1200000.0
2005-06-24 05:50:00,7.213,7.252,7.109,7.235,1050000.0
2005-06-24 05:55:00,7.177,7.259,7.145,7.17,1150000.0
2005-06-24 06:00:00,7.193,7.277,7.126,7.18,1750000.0
2005-06-24 06:05:00,7.203,7.29,7.119,7.238,1400000.0
2005-06-24 06:10:00,7.152,7.271,7.122,7.271,1650000.0
2005-06-24 06:15:00,7.147,7.298,7.123,7.258,2000000.0
2005-06-24 06:20:00,7.239,7.276,7.159,7.184,800000.0
2005-06-24 06:25:00,7.233,7.304,7.127,7.189,1500000.0
2005-06-24 06:30:00,7.245,7.249,7.144,7.236,750000.0
2005-06-24 06:35:00,7.227,7.305,7.141,7.202,1500000.0
2005-06-24 06:40:00,7.217,7.279,7.113,7.254,1250000.0
2005-06-24 06:45:00,7.281,7.303,7.083,7.26,2350000.0
2005-06-24 06:50:00,7.271,7.271,7.152,7.176,1050000.0
2005-06-24 06:55:00,7.215,7.262,7.134,7.169,850000.0
2005-06-24 07:00:00,7.273,7.302,7.167,7.167,750000.0
2005-06-24 07:05:00,7.219,7.302,7.139,7.253,1600000.0
2005-06-24 07:10:00,7.215,7.289,7.122,7.258,1800000.0
2005-06-24 07:15:00,7.132,7.274,7.13,7.216,1700000.0
2005-06-24 07:20:00,7.241,7.273,7.146,7.252,1750000.0
2005-06-24 07:25:00,7.177,7.292,7.117,7.185,2000000.0
2005-06-24 07:30:00,7.136,7.293,7.073,7.157,2650000.0
2005-06-24 07:35:00,7.188,7.295,7.141,7.244,950000.0
2005-06-24 07:40:00,7.224,7.306,7.12,7.201,1650000.0
2005-06-24 07:45:00,7.179,7.291,7.155,7.27,1200000.0
2005-06-24 07:50:00,7.227,7.29,7.124,7.26,1600000.0
2005-06-24 07:55:00,7.22,7.263,7.12,7.184,1800000.0
2005-06-24 08:00:00,7.181,7.318,7.137,7.236,3050000.0
2005-06-24 08:05:00,7.247,7.289,7.096,7.198,2500000.0
2005-06-24 08:10:00,7.253,7.285,7.122,7.244,1450000.0
2005-06-24 08:15:00,7.171,7.279,7.162,7.192,1950000.0
2005-06-24 08:20:00,7.293,7.342,7.139,7.264,1900000.0
2005-06-24 08:25:00,7.163,7.289,7.129,7.243,1700000.0
2005-06-24 08:30:00,7.237,7.287,7.129,7.198,1850000.0
2005-06-24 08:35:00,7.14,7.298,7.14,7.173,1800000.0
2005-06-24 08:40:00,7.284,7.296,7.168,7.249,2000000.0
2005-06-24 08:45:00,7.253,7.302,7.169,7.247,1750000.0
2005-06-24 08:50:00,7.25,7.29,7.142,7.195,1650000.0
2005-06-24 08:55:00,7.289,7.32,7.143,7.261,2200000.0
2005-06-24 09:00:00,7.237,7.31,7.131,7.301,1500000.0
2005-06-24 09:05:00,7.197,7.285,7.127,7.164,1850000.0
2005-06-24 09:10:00,7.271,7.305,7.144,7.197,2400000.0
2005-06-24 09:15:00,7.204,7.309,7.148,7.245,1650000.0
2005-06-24 09:20:00,7.231,7.336,7.165,7.22,2100000.0
2005-06-24 09:25:00,7.299,7.336,7.162,7.301,1800000.0
2005-06-24 09:30:00,7.202,7.336,7.147,7.275,1800000.0
2005-06-24 09:35:00,7.2,7.324,7.113,7.297,2200000.0
2005-06-24 09:40:00,7.188,7.321,7.131,7.189,2200000.0
2005-06-24 09:45:00,7.211,7.295,7.137,7.21,1100000.0
2005-06-24 09:50:00,7.202,7.327,7.151,7.278,1600000.0
2005-06-24 09:55:00,7.256,7.352,7.131,7.299,2150000.0
2005-06-24 10:00:00,7.255,7.28,7.136,7.23,1300000.0
2005-06-24 10:05:00,7.192,7.36,7.129,7.296,2100000.0
2005-06-24 10:10:00,7.278,7.31,7.146,7.254,2050000.0
2005-06-24 10:15:00,7.304,7.347,7.169,7.273,1600000.0
2005-06-24 10:20:00,7.232,7.327,7.155,7.315,2300000.0
2005-06-24 10:25:00,7.219,7.359,7.164,7.281,2300000.0
2005-06-24 10:30:00,7.225,7.327,7.131,7.27,2000000.0
2005-06-24 10:35:00,7.202,7.324,7.164,7.174,1550000.0
2005-06-24 10:40:00,7.251,7.314,7.143,7.271,2600000.0
2005-06-24 10:45:00,7.268,7.311,7.148,7.287,1200000.0
2005-06-24 10:50:00,7.244,7.293,7.065,7.266,2700000.0
2005-06-24 10:55:00,7.255,7.324,7.148,7.229,2000000.0
2005-06-24 11:00:00,7.196,7.294,7.131,7.289,1650000.0
2005-06-24 11:05:00,7.258,7.287,7.154,7.281,1150000.0
2005-06-24 11:10:00,7.151,7.334,7.142,7.273,1700000.0
2005-06-24 11:15:00,7.211,7.309,7.182,7.309,1400000.0
2005-06-24 11:20:00,7.248,7.297,7.131,7.254,1800000.0
2005-06-24 11:25:00,7.189,7.31,7.169,7.2,1950000.0
2005-06-24 11:30:00,7.278,7.279,7.151,7.223,1450000.0
2005-06-24 11:35:00,7.234,7.268,7.109,7.25,1800000.0
2005-06-24 11:40:00,7.208,7.289,7.153,7.253,1900000.0
2005-06-24 11:45:00,7.171,7.29,7.133,7.233,2200000.0
2005-06-24 11:50:00,7.237,7.308,7.151,7.242,2200000.0
2005-06-24 11:55:00,7.233,7.307,7.173,7.229,1500000.0
2005-06-24 12:00:00,7.261,7.304,7.168,7.175,2150000.0
2005-06-24 12:05:00,7.268,7.307,7.176,7.307,1150000.0
2005-06-24 12:10:00,7.266,7.325,7.189,7.207,2000000.0
2005-06-24 12:15:00,7.226,7.297,7.162,7.18,1700000.0
2005-06-24 12:20:00,7.21,7.32,7.159,7.273,2000000.0
2005-06-24 12:25:00,7.298,7.315,7.16,7.219,1950000.0
2005-06-24 12:30:00,7.202,7.318,7.159,7.159,2100000.0
2005-06-24 12:35:00,7.311,7.35,7.153,7.233,1650000.0
2005-06-24 12:40:00,7.261,7.31,7.154,7.184,1950000.0
2005-06-24 12:45:00,7.187,7.318,7.176,7.198,1500000.0
2005-06-24 12:50:00,7.198,7.329,7.176,7.243,1950000.0
2005-06-24 12:55:00,7.247,7.323,7.179,7.19,1250000.0
2005-06-24 13:00:00,7.28,7.306,7.144,7.173,2200000.0
2005-06-24 13:05:00,7.287,7.307,7.145,7.169,1800000.0
2005-06-24 13:10:00,7.219,7.32,7.115,7.287,1700000.0
2005-06-24 13:15:00,7.276,7.305,7.146,7.279,850000.0
2005-06-24 13:20:00,7.153,7.303,7.151,7.186,1150000.0
2005-06-24 13:25:00,7.213,7.326,7.154,7.249,1800000.0
2005-06-24 13:30:00,7.151,7.283,7.149,7.149,950000.0
2005-06-24 13:35:00,7.241,7.304,7.141,7.254,1650000.0
2005-06-24 13:40:00,7.173,7.294,7.159,7.263,1250000.0
2005-06-24 13:45:00,7.187,7.295,7.116,7.233,1650000.0
2005-06-24 13:50:00,7.18,7.309,7.147,7.273,2000000.0
2005-06-24 13:55:00,7.232,7.312,7.147,7.286,1800000.0
2005-06-24 14:00:00,7.243,7.286,7.165,7.286,1050000.0
2005-06-24 14:05:00,7.271,7.295,7.146,7.198,1700000.0
2005-06-24 14:10:00,7.163,7.287,7.15,7.178,1550000.0
2005-06-24 14:15:00,7.141,7.294,7.124,7.294,1350000.0
2005-06-24 14:20:00,7.194,7.309,7.146,7.282,2050000.0
2005-06-24 14:25:00,7.194,7.276,7.108,7.221,1850000.0
2005-06-24 14:30:00,7.181,7.314,7.125,7.169,2350000.0
2005-06-24 14:35:00,7.232,7.291,7.092,7.153,2200000.0
2005-06-24 14:40:00,7.178,7.242,7.088,7.214,2300000.0
2005-06-24 14:45:00,7.19,7.262,7.082,7.082,2000000.0
2005-06-24 14:50:00,7.155,7.279,7.111,7.147,2150000.0
2005-06-24 14:55:00,7.172,7.26,7.053,7.219,2400000.0
2005-06-24 15:00:00,7.137,7.27,7.106,7.156,1950000.0
2005-06-24 15:05:00,7.144,7.288,7.101,7.161,2250000.0
2005-06-24 15:10:00,7.174,7.268,7.123,7.191,2200000.0
2005-06-24 15:15:00,7.111,7.271,7.104,7.223,2000000.0
2005-06-24 15:20:00,7.169,7.261,7.115,7.212,1950000.0
2005-06-24 15:25:00,7.24,7.278,7.122,7.15,1950000.0
2005-06-24 15:30:00,7.203,7.273,7.094,7.099,2200000.0
2005-06-24 15:35:00,7.171,7.277,7.119,7.259,2200000.0
2005-06-24 15:40:00,7.14,7.284,7.101,7.238,2000000.0
2005-06-24 15:45:00,7.254,7.265,7.101,7.248,2100000.0
2005-06-24 15:50:00,7.169,7.269,7.108,7.246,2200000.0
2005-06-24 15:55:00,7.123,7.27,7.115,7.168,2350000.0
2005-06-24 16:00:00,7.222,7.288,7.098,7.222,2450000.0
2005-06-24 16:05:00,7.176,7.266,7.119,7.248,2000000.0
2005-06-24 16:10:00,7.233,7.274,7.103,7.192,2300000.0
2005-06-24 16:15:00,7.273,7.297,7.121,7.176,2050000.0
2005-06-24 16:20:00,7.248,7.3,7.111,7.262,2450000.0
2005-06-24 16:25:00,7.258,7.291,7.136,7.244,2050000.0
2005-06-24 16:30:00,7.18,7.288,7.136,7.266,1600000.0
2005-06-24 16:35:00,7.186,7.336,7.138,7.258,2450000.0
2005-06-24 16:40:00,7.134,7.259,7.127,7.137,1900000.0
2005-06-24 16:45:00,7.143,7.259,7.127,7.127,2300000.0
2005-06-24 16:50:00,7.176,7.268,7.096,7.139,1900000.0
2005-06-24 16:55:00,7.215,7.263,7.115,7.173,2200000.0
2005-06-24 17:00:00,7.255,7.27,7.088,7.152,2100000.0
2005-06-24 17:05:00,7.223,7.249,7.07,7.13,2300000.0
2005-06-24 17:10:00,7.198,7.238,7.05,7.193,2150000.0
2005-06-24 17:15:00,7.106,7.243,7.094,7.201,2000000.0
2005-06-24 17:20:00,7.181,7.25,7.105,7.144,2000000.0
2005-06-24 17:25:00,7.206,7.257,7.112,7.251,2300000.0
2005-06-24 17:30:00,7.158,7.295,7.1,7.24,2300000.0
2005-06-24 17:35:00,7.205,7.272,7.066,7.107,2250000.0
2005-06-24 17:40:00,7.14,7.274,7.099,7.212,2350000.0
2005-06-24 17:45:00,7.156,7.274,7.092,7.222,2100000.0
2005-06-24 17:50:00,7.179,7.276,7.064,7.257,1750000.0
2005-06-24 17:55:00,7.149,7.271,7.087,7.242,1950000.0
2005-06-24 18:00:00,7.127,7.281,7.094,7.18,2050000.0
2005-06-24 18:05:00,7.158,7.247,7.082,7.148,1750000.0
2005-06-24 18:10:00,7.195,7.271,7.105,7.231,3450000.0
2005-06-24 18:15:00,7.128,7.278,7.113,7.113,2350000.0
2005-06-24 18:20:00,7.119,7.261,7.086,7.233,2150000.0
2005-06-24 18:25:00,7.164,7.241,7.103,7.239,1750000.0
2005-06-24 18:30:00,7.212,7.252,7.103,7.241,2150000.0
2005-06-24 18:35:00,7.167,7.262,7.127,7.223,1700000.0
2005-06-24 18:40:00,7.218,7.246,7.087,7.218,1400000.0
2005-06-24 18:45:00,7.151,7.296,7.102,7.163,2800000.0
2005-06-24 18:50:00,7.192,7.256,7.089,7.141,3400000.0
2005-06-24 18:55:00,7.093,7.267,7.044,7.186,3350000.0
2005-06-24 19:00:00,7.159,7.25,7.064,7.228,3150000.0
2005-06-24 19:05:00,7.136,7.262,7.084,7.189,3000000.0
2005-06-24 19:10:00,7.163,7.339,7.094,7.189,3000000.0
2005-06-24 19:15:00,7.226,7.299,7.118,7.23,2750000.0
2005-06-24 19:20:00,7.124,7.271,7.121,7.126,2450000.0
2005-06-24 19:25:00,7.236,7.256,7.113,7.255,1950000.0
2005-06-24 19:30:00,7.261,7.287,7.13,7.178,1150000.0
2005-06-24 19:35:00,7.234,7.234,7.151,7.183,200000.0
2005-06-24 19:55:00,7.129,7.28,7.129,7.217,300000.0
2005-06-24 20:15:00,7.23,7.256,7.147,7.182,250000.0
2005-06-24 20:25:00,7.244,7.244,7.161,7.193,200000.0
2005-06-24 20:30:00,7.231,7.249,7.123,7.249,450000.0
2005-06-24 20:45:00,7.249,7.263,7.141,7.263,650000.0
2005-06-24 20:50:00,7.138,7.239,7.138,7.177,350000.0
2005-06-24 20:55:00,7.223,7.223,7.123,7.163,200000.0
2005-06-24 21:00:00,7.233,7.233,7.15,7.183,200000.0
2005-06-24 21:05:00,7.246,7.246,7.161,7.195,200000.0
2005-06-24 21:10:00,7.171,7.2,7.165,7.165,200000.0
2005-06-24 21:20:00,7.193,7.193,7.169,7.186,150000.0
2005-06-24 21:40:00,7.237,7.237,7.153,7.185,200000.0
2005-06-24 21:50:00,7.222,7.273,7.123,7.173,400000.0
2005-06-24 21:55:00,7.27,7.27,7.16,7.191,450000.0
2005-06-24 22:00:00,7.228,7.233,7.124,7.164,800000.0
2005-06-24 22:05:00,7.236,7.236,7.152,7.184,200000.0
2005-06-24 22:15:00,7.129,7.247,7.129,7.22,450000.0
2005-06-24 22:20:00,7.223,7.223,7.123,7.163,200000.0
2005-06-24 22:30:00,7.14,7.216,7.14,7.216,150000.0
2005-06-24 22:35:00,7.25,7.253,7.156,7.239,350000.0
2005-06-24 22:40:00,7.152,7.217,7.136,7.216,300000.0
2005-06-24 22:55:00,7.23,7.23,7.126,7.164,200000.0
2005-06-26 23:25:00,7.194,7.271,7.152,7.152,400000.0
2005-06-26 23:35:00,7.108,7.203,7.108,7.156,450000.0
2005-06-26 23:40:00,7.182,7.281,7.126,7.165,800000.0
2005-06-26 23:50:00,7.236,7.236,7.152,7.185,200000.0
2005-06-27 00:00:00,7.27,7.29,7.161,7.195,400000.0
2005-06-27 00:10:00,7.194,7.299,7.155,7.155,300000.0
2005-06-27 00:15:00,7.247,7.247,7.163,7.195,200000.0
2005-06-27 00:20:00,7.234,7.234,7.134,7.174,200000.0
2005-06-27 00:40:00,7.225,7.225,7.125,7.164,200000.0
2005-06-27 01:00:00,7.218,7.228,7.118,7.228,450000.0
2005-06-27 01:05:00,7.237,7.237,7.134,7.228,350000.0
2005-06-27 01:10:00,7.15,7.242,7.114,7.223,900000.0
2005-06-27 01:15:00,7.14,7.212,7.133,7.207,250000.0
2005-06-27 01:20:00,7.222,7.272,7.116,7.155,500000.0
2005-06-27 01:25:00,7.225,7.255,7.142,7.201,500000.0
2005-06-27 01:30:00,7.132,7.22,7.132,7.22,100000.0
2005-06-27 01:35:00,7.221,7.222,7.17,7.17,150000.0
2005-06-27 01:45:00,7.216,7.278,7.146,7.16,500000.0
2005-06-27 01:55:00,7.22,7.259,7.084,7.15,1400000.0
2005-06-27 02:00:00,7.202,7.285,7.136,7.199,1700000.0
2005-06-27 02:05:00,7.184,7.296,7.144,7.147,1000000.0
2005-06-27 02:10:00,7.126,7.276,7.11,7.236,1600000.0
2005-06-27 02:15:00,7.157,7.261,7.123,7.148,1850000.0
2005-06-27 02:20:00,7.179,7.27,7.117,7.254,1400000.0
2005-06-27 02:25:00,7.14,7.262,7.118,7.145,1000000.0
2005-06-27 02:30:00,7.129,7.259,7.081,7.174,2500000.0
2005-06-27 02:35:00,7.243,7.256,7.096,7.202,2300000.0
2005-06-27 02:40:00,7.21,7.227,7.082,7.101,1650000.0
2005-06-27 02:45:00,7.223,7.265,7.094,7.166,1300000.0
2005-06-27 02:50:00,7.16,7.213,7.112,7.158,500000.0
2005-06-27 02:55:00,7.095,7.23,7.095,7.202,750000.0
2005-06-27 03:00:00,7.251,7.254,7.106,7.171,1300000.0
2005-06-27 03:05:00,7.227,7.262,7.101,7.115,1400000.0
2005-06-27 03:10:00,7.145,7.241,7.122,7.122,1100000.0
2005-06-27 03:15:00,7.207,7.251,7.13,7.134,1300000.0
2005-06-27 03:20:00,7.255,7.312,7.158,7.158,550000.0
2005-06-27 03:25:00,7.227,7.26,7.127,7.236,850000.0
2005-06-27 03:30:00,7.223,7.274,7.106,7.203,2350000.0
2005-06-27 03:35:00,7.144,7.258,7.092,7.2,1000000.0
2005-06-27 03:40:00,7.135,7.258,7.075,7.121,900000.0
2005-06-27 03:45:00,7.114,7.261,7.114,7.208,1500000.0
2005-06-27 03:50:00,7.254,7.254,7.125,7.16,900000.0
2005-06-27 03:55:00,7.125,7.255,7.11,7.153,1300000.0
2005-06-27 04:00:00,7.191,7.263,7.136,7.224,900000.0
2005-06-27 04:05:00,7.197,7.206,7.102,7.206,600000.0
2005-06-27 04:10:00,7.16,7.245,7.098,7.159,1450000.0
2005-06-27 04:20:00,7.225,7.236,7.132,7.164,650000.0
2005-06-27 04:25:00,7.205,7.23,7.104,7.138,450000.0
2005-06-27 04:30:00,7.13,7.224,7.109,7.166,600000.0
2005-06-27 04:35:00,7.205,7.232,7.097,7.206,1300000.0
2005-06-27 04:40:00,7.174,7.252,7.124,7.159,900000.0
2005-06-27 04:45:00,7.263,7.263,7.134,7.182,650000.0
2005-06-27 04:50:00,7.216,7.216,7.097,7.195,350000.0
2005-06-27 04:55:00,7.201,7.23,7.201,7.23,100000.0
2005-06-27 05:00:00,7.167,7.247,7.105,7.207,550000.0
2005-06-27 05:05:00,7.249,7.249,7.146,7.203,450000.0
2005-06-27 05:15:00,7.209,7.253,7.086,7.208,1200000.0
2005-06-27 05:20:00,7.209,7.305,7.148,7.275,950000.0
2005-06-27 05:25:00,7.237,7.288,7.131,7.234,1000000.0
2005-06-27 05:35:00,7.227,7.244,7.192,7.211,400000.0
2005-06-27 05:40:00,7.137,7.261,7.113,7.154,1300000.0
2005-06-27 05:45:00,7.238,7.269,7.157,7.203,850000.0
2005-06-27 05:50:00,7.164,7.223,7.164,7.19,400000.0
2005-06-27 05:55:00,7.234,7.263,7.099,7.169,1400000.0
2005-06-27 06:05:00,7.216,7.216,7.109,7.208,400000.0
2005-06-27 06:10:00,7.192,7.212,7.142,7.173,350000.0
2005-06-27 06:15:00,7.24,7.324,7.117,7.229,1200000.0
2005-06-27 06:20:00,7.207,7.263,7.11,7.25,750000.0
2005-06-27 06:25:00,7.213,7.282,7.118,7.156,1450000.0
2005-06-27 06:30:00,7.198,7.234,7.093,7.211,400000.0
2005-06-27 06:35:00,7.225,7.266,7.133,7.226,600000.0
2005-06-27 06:40:00,7.225,7.271,7.122,7.176,1550000.0
2005-06-27 06:45:00,7.225,7.27,7.166,7.166,350000.0
2005-06-27 06:50:00,7.227,7.255,7.135,7.147,1000000.0
2005-06-27 06:55:00,7.203,7.278,7.099,7.142,1600000.0
2005-06-27 07:00:00,7.091,7.275,7.091,7.173,950000.0
2005-06-27 07:05:00,7.221,7.226,7.105,7.176,750000.0
2005-06-27 07:10:00,7.162,7.237,7.085,7.2,850000.0
2005-06-27 07:15:00,7.218,7.281,7.136,7.232,1500000.0
2005-06-27 07:20:00,7.132,7.19,7.132,7.17,300000.0
2005-06-27 07:25:00,7.243,7.243,7.113,7.191,300000.0
2005-06-27 07:30:00,7.209,7.26,7.115,7.115,1700000.0
2005-06-27 07:35:00,7.184,7.27,7.12,7.191,900000.0
2005-06-27 07:40:00,7.178,7.236,7.083,7.217,1150000.0
2005-06-27 07:45:00,7.222,7.222,7.112,7.194,450000.0
2005-06-27 07:50:00,7.145,7.262,7.105,7.165,2750000.0
2005-06-27 07:55:00,7.266,7.266,7.125,7.162,2050000.0
2005-06-27 08:00:00,7.165,7.259,7.112,7.133,1100000.0
2005-06-27 08:05:00,7.156,7.296,7.101,7.158,2200000.0
2005-06-27 08:10:00,7.235,7.271,7.094,7.215,2200000.0
2005-06-27 08:15:00,7.108,7.246,7.108,7.182,750000.0
2005-06-27 08:20:00,7.152,7.287,7.119,7.145,1650000.0
2005-06-27 08:25:00,7.13,7.254,7.111,7.213,1700000.0
2005-06-27 08:30:00,7.213,7.26,7.111,7.241,1350000.0
2005-06-27 08:35:00,7.227,7.296,7.113,7.113,2050000.0
2005-06-27 08:40:00,7.221,7.274,7.137,7.217,2050000.0
2005-06-27 08:45:00,7.217,7.259,7.111,7.207,2250000.0
2005-06-27 08:50:00,7.098,7.266,7.098,7.16,1850000.0
2005-06-27 08:55:00,7.179,7.287,7.11,7.207,2200000.0
2005-06-27 09:00:00,7.205,7.29,7.127,7.155,1950000.0
2005-06-27 09:05:00,7.168,7.275,7.119,7.151,2100000.0
2005-06-27 09:10:00,7.236,7.319,7.109,7.147,2400000.0
2005-06-27 09:15:00,7.163,7.241,7.106,7.22,1750000.0
2005-06-27 09:20:00,7.155,7.253,7.112,7.201,1700000.0
2005-06-27 09:25:00,7.256,7.277,7.138,7.222,1500000.0
2005-06-27 09:30:00,7.162,7.279,7.109,7.219,1450000.0
2005-06-27 09:35:00,7.147,7.295,7.111,7.255,2200000.0
2005-06-27 09:40:00,7.202,7.276,7.124,7.208,2550000.0
2005-06-27 09:45:00,7.22,7.265,7.123,7.176,1700000.0
2005-06-27 09:50:00,7.166,7.254,7.071,7.218,2000000.0
2005-06-27 09:55:00,7.217,7.249,7.074,7.212,1750000.0
2005-06-27 10:00:00,7.179,7.236,7.073,7.117,1250000.0
2005-06-27 10:05:00,7.099,7.239,7.091,7.235,1250000.0
2005-06-27 10:10:00,7.234,7.286,7.098,7.162,2050000.0
2005-06-27 10:15:00,7.252,7.286,7.098,7.181,2000000.0
2005-06-27 10:20:00,7.139,7.25,7.073,7.24,2700000.0
2005-06-27 10:25:00,7.131,7.251,7.106,7.221,2750000.0
2005-06-27 10:30:00,7.171,7.244,7.109,7.244,1850000.0
2005-06-27 10:35:00,7.13,7.246,7.092,7.105,2350000.0
2005-06-27 10:40:00,7.218,7.253,7.077,7.19,1650000.0
2005-06-27 10:45:00,7.201,7.26,7.059,7.097,1800000.0
2005-06-27 10:50:00,7.207,7.283,7.051,7.109,3200000.0
2005-06-27 10:55:00,7.21,7.253,7.074,7.106,2050000.0
2005-06-27 11:00:00,7.185,7.286,7.118,7.249,2200000.0
2005-06-27 11:05:00,7.118,7.261,7.113,7.205,1400000.0
2005-06-27 11:10:00,7.228,7.259,7.095,7.225,1250000.0
2005-06-27 11:15:00,7.164,7.235,7.137,7.235,500000.0
2005-06-27 11:20:00,7.216,7.249,7.081,7.136,1750000.0
2005-06-27 11:25:00,7.132,7.252,7.113,7.169,2300000.0
2005-06-27 11:30:00,7.209,7.253,7.123,7.192,1200000.0
2005-06-27 11:35:00,7.211,7.258,7.095,7.151,1600000.0
2005-06-27 11:40:00,7.137,7.258,7.137,7.258,700000.0
2005-06-27 11:45:00,7.153,7.265,7.102,7.169,1400000.0
2005-06-27 11:50:00,7.183,7.287,7.097,7.145,1650000.0
2005-06-27 11:55:00,7.171,7.303,7.127,7.177,1600000.0
2005-06-27 12:00:00,7.197,7.276,7.101,7.132,1750000.0
2005-06-27 12:05:00,7.22,7.257,7.077,7.17,1600000.0
2005-06-27 12:10:00,7.169,7.249,7.082,7.116,1250000.0
2005-06-27 12:15:00,7.155,7.265,7.094,7.132,1700000.0
2005-06-27 12:20:00,7.166,7.264,7.094,7.131,1800000.0
2005-06-27 12:25:00,7.233,7.241,7.088,7.096,1500000.0
2005-06-27 12:30:00,7.123,7.281,7.102,7.136,1350000.0
2005-06-27 12:35:00,7.249,7.249,7.083,7.187,1750000.0
2005-06-27 12:40:00,7.182,7.268,7.108,7.146,1400000.0
2005-06-27 12:45:00,7.156,7.243,7.094,7.139,1200000.0
2005-06-27 12:50:00,7.186,7.259,7.083,7.155,2350000.0
2005-06-27 12:55:00,7.151,7.267,7.094,7.222,1700000.0
2005-06-27 13:00:00,7.089,7.244,7.077,7.126,1700000.0
2005-06-27 13:05:00,7.101,7.253,7.075,7.129,2200000.0
2005-06-27 13:10:00,7.132,7.243,7.108,7.231,1200000.0
2005-06-27 13:15:00,7.22,7.24,7.095,7.126,1200000.0
2005-06-27 13:20:00,7.138,7.219,7.073,7.109,1200000.0
2005-06-27 13:25:00,7.22,7.246,7.083,7.204,2150000.0
2005-06-27 13:30:00,7.098,7.243,7.098,7.108,950000.0
2005-06-27 13:35:00,7.186,7.264,7.095,7.211,1650000.0
2005-06-27 13:40:00,7.123,7.247,7.111,7.167,1250000.0
2005-06-27 13:45:00,7.219,7.298,7.081,7.221,1550000.0
2005-06-27 13:50:00,7.239,7.243,7.103,7.157,800000.0
2005-06-27 13:55:00,7.197,7.244,7.092,7.185,1300000.0
2005-06-27 14:00:00,7.183,7.232,7.118,7.208,750000.0
2005-06-27 14:05:00,7.17,7.277,7.07,7.156,1650000.0
2005-06-27 14:10:00,7.174,7.238,7.084,7.156,1250000.0
2005-06-27 14:15:00,7.101,7.25,7.101,7.248,1450000.0
2005-06-27 14:20:00,7.141,7.244,7.091,7.228,2050000.0
2005-06-27 14:25:00,7.165,7.241,7.062,7.183,1850000.0
2005-06-27 14:30:00,7.165,7.271,7.095,7.129,2250000.0
2005-06-27 14:35:00,7.206,7.248,7.075,7.099,2200000.0
2005-06-27 14:40:00,7.172,7.239,7.094,7.203,2300000.0
2005-06-27 14:45:00,7.183,7.244,7.084,7.084,2000000.0
2005-06-27 14:50:00,7.162,7.267,7.103,7.152,2150000.0
2005-06-27 14:55:00,7.194,7.271,7.062,7.254,2400000.0
2005-06-27 15:00:00,7.129,7.289,7.113,7.135,2400000.0
2005-06-27 15:05:00,7.12,7.236,7.08,7.127,2250000.0
2005-06-27 15:10:00,7.152,7.262,7.098,7.239,1900000.0
2005-06-27 15:15:00,7.091,7.238,7.073,7.165,1600000.0
2005-06-27 15:20:00,7.146,7.297,7.116,7.254,1600000.0
2005-06-27 15:25:00,7.24,7.249,7.117,7.121,2000000.0
2005-06-27 15:30:00,7.187,7.242,7.088,7.096,2200000.0
2005-06-27 15:35:00,7.171,7.249,7.081,7.164,2050000.0
2005-06-27 15:40:00,7.122,7.272,7.086,7.211,2000000.0
2005-06-27 15:45:00,7.212,7.226,7.072,7.222,2100000.0
2005-06-27 15:50:00,7.142,7.246,7.066,7.206,2200000.0
2005-06-27 15:55:00,7.084,7.247,7.066,7.152,2350000.0
2005-06-27 16:00:00,7.183,7.225,7.062,7.174,2450000.0
2005-06-27 16:05:00,7.107,7.236,7.065,7.21,2100000.0
2005-06-27 16:10:00,7.177,7.223,7.044,7.114,2300000.0
2005-06-27 16:15:00,7.216,7.234,7.093,7.11,1850000.0
2005-06-27 16:20:00,7.214,7.233,7.071,7.218,2450000.0
2005-06-27 16:25:00,7.194,7.242,7.069,7.218,2150000.0
2005-06-27 16:30:00,7.097,7.235,7.094,7.208,1700000.0
2005-06-27 16:35:00,7.119,7.252,7.043,7.196,2450000.0
2005-06-27 16:40:00,7.118,7.196,7.053,7.053,2050000.0
2005-06-27 16:45:00,7.068,7.205,7.044,7.08,2300000.0
2005-06-27 16:50:00,7.199,7.256,7.075,7.116,1950000.0
2005-06-27 16:55:00,7.175,7.222,7.063,7.121,2400000.0
2005-06-27 17:00:00,7.216,7.217,7.047,7.14,2100000.0
2005-06-27 17:05:00,7.183,7.208,7.055,7.109,2050000.0
2005-06-27 17:10:00,7.162,7.216,7.046,7.19,2150000.0
2005-06-27 17:15:00,7.098,7.255,7.074,7.194,1900000.0
2005-06-27 17:20:00,7.163,7.246,7.1,7.118,2050000.0
2005-06-27 17:25:00,7.192,7.237,7.092,7.229,2300000.0
2005-06-27 17:30:00,7.099,7.273,7.079,7.208,1850000.0
2005-06-27 17:35:00,7.177,7.246,7.098,7.115,1800000.0
2005-06-27 17:40:00,7.115,7.269,7.095,7.208,2100000.0
2005-06-27 17:45:00,7.233,7.237,7.078,7.198,1500000.0
2005-06-27 17:50:00,7.21,7.256,7.096,7.229,1750000.0
2005-06-27 17:55:00,7.126,7.222,7.071,7.193,1950000.0
2005-06-27 18:00:00,7.093,7.249,7.064,7.154,2050000.0
2005-06-27 18:05:00,7.137,7.217,7.05,7.173,2050000.0
2005-06-27 18:10:00,7.174,7.217,7.11,7.193,750000.0
2005-06-27 18:15:00,7.205,7.305,7.063,7.083,1900000.0
2005-06-27 18:20:00,7.117,7.216,7.054,7.203,1750000.0
2005-06-27 18:25:00,7.135,7.219,7.078,7.214,1650000.0
2005-06-27 18:30:00,7.175,7.253,7.041,7.222,1600000.0
2005-06-27 18:35:00,7.116,7.213,7.072,7.202,2250000.0
2005-06-27 18:40:00,7.207,7.226,7.074,7.144,2350000.0
2005-06-27 18:45:00,7.093,7.224,7.086,7.137,1350000.0
2005-06-27 18:50:00,7.089,7.259,7.085,7.244,2000000.0
2005-06-27 18:55:00,7.117,7.234,7.08,7.19,1800000.0
2005-06-27 19:00:00,7.105,7.22,7.087,7.114,2150000.0
2005-06-27 19:05:00,7.095,7.263,7.034,7.223,3200000.0
2005-06-27 19:10:00,7.196,7.272,7.078,7.194,2600000.0
2005-06-27 19:15:00,7.152,7.264,7.07,7.119,2700000.0
2005-06-27 19:20:00,7.228,7.242,7.084,7.099,3500000.0
2005-06-27 19:25:00,7.185,7.26,7.05,7.195,1700000.0
2005-06-27 19:30:00,7.195,7.24,7.034,7.129,2350000.0
2005-06-27 19:40:00,7.174,7.181,7.049,7.181,900000.0
2005-06-27 19:45:00,7.185,7.19,7.106,7.123,350000.0
2005-06-27 19:55:00,7.12,7.131,7.12,7.131,100000.0
2005-06-27 20:00:00,7.194,7.194,7.083,7.123,400000.0
2005-06-27 20:10:00,7.196,7.196,7.111,7.145,200000.0
2005-06-27 20:15:00,7.207,7.207,7.123,7.155,200000.0
2005-06-27 20:25:00,7.196,7.196,7.096,7.135,200000.0
2005-06-27 20:45:00,7.225,7.225,7.085,7.129,350000.0
2005-06-27 20:55:00,7.184,7.188,7.079,7.135,400000.0
2005-06-27 21:00:00,7.175,7.175,7.083,7.119,200000.0
2005-06-27 21:10:00,7.163,7.163,7.063,7.103,200000.0
2005-06-27 21:15:00,7.169,7.195,7.079,7.167,450000.0
2005-06-27 21:20:00,7.08,7.168,7.08,7.168,200000.0
2005-06-27 21:30:00,7.079,7.168,7.042,7.168,250000.0
2005-06-27 21:40:00,7.078,7.207,7.078,7.112,350000.0
2005-06-27 21:50:00,7.154,7.154,7.054,7.094,200000.0
2005-06-27 21:55:00,7.095,7.13,7.095,7.13,100000.0
2005-06-27 22:00:00,7.156,7.156,7.071,7.105,200000.0
2005-06-27 22:20:00,7.167,7.167,7.083,7.115,200000.0
2005-06-27 22:25:00,7.147,7.175,7.085,7.153,450000.0
2005-06-27 22:30:00,7.073,7.151,7.058,7.144,250000.0
2005-06-27 22:35:00,7.167,7.176,7.083,7.145,250000.0
2005-06-27 22:50:00,7.147,7.147,7.046,7.085,200000.0
2005-06-27 22:55:00,7.161,7.161,7.118,7.118,150000.0
2005-06-27 23:00:00,7.174,7.174,7.091,7.124,200000.0
2005-06-27 23:15:00,7.167,7.167,7.066,7.105,200000.0
2005-06-27 23:20:00,7.213,7.213,7.173,7.173,300000.0
2005-06-27 23:35:00,7.158,7.158,7.045,7.072,300000.0
2005-06-27 23:50:00,7.177,7.177,7.093,7.125,200000.0
2005-06-27 23:55:00,7.166,7.166,7.066,7.105,200000.0
2005-06-28 00:00:00,7.21,7.25,7.04,7.112,600000.0
2005-06-28 00:05:00,7.15,7.173,7.089,7.161,200000.0
2005-06-28 00:15:00,7.175,7.175,7.096,7.131,200000.0
2005-06-28 00:20:00,7.147,7.178,7.099,7.155,350000.0
2005-06-28 00:25:00,7.144,7.144,7.044,7.084,200000.0
2005-06-28 00:30:00,7.156,7.156,7.071,7.103,200000.0
2005-06-28 00:40:00,7.143,7.143,7.043,7.083,200000.0
2005-06-28 00:45:00,7.157,7.157,7.078,7.113,200000.0
2005-06-28 00:55:00,7.153,7.153,7.052,7.093,200000.0
2005-06-28 01:00:00,7.143,7.143,7.044,7.083,200000.0
2005-06-28 01:15:00,7.077,7.223,7.047,7.068,400000.0
2005-06-28 01:35:00,7.168,7.168,7.045,7.084,750000.0
2005-06-28 01:50:00,7.156,7.157,7.053,7.157,500000.0
2005-06-28 01:55:00,7.177,7.196,7.091,7.129,500000.0
2005-06-28 02:00:00,7.177,7.216,7.094,7.216,1100000.0
2005-06-28 02:05:00,7.087,7.219,7.065,7.137,850000.0
2005-06-28 02:10:00,7.218,7.236,7.072,7.156,1450000.0
2005-06-28 02:15:00,7.129,7.237,7.094,7.094,1650000.0
2005-06-28 02:20:00,7.155,7.235,7.076,7.161,1100000.0
2005-06-28 02:25:00,7.129,7.21,7.129,7.21,100000.0
2005-06-28 02:40:00,7.178,7.208,7.051,7.208,1250000.0
2005-06-28 02:45:00,7.076,7.209,7.028,7.061,1100000.0
2005-06-28 02:50:00,7.203,7.207,7.068,7.139,1100000.0
2005-06-28 02:55:00,7.2,7.259,7.09,7.209,1600000.0
2005-06-28 03:00:00,7.128,7.236,7.073,7.113,1100000.0
2005-06-28 03:05:00,7.188,7.212,7.096,7.132,700000.0
2005-06-28 03:10:00,7.171,7.212,7.083,7.092,2000000.0
2005-06-28 03:15:00,7.206,7.225,7.093,7.215,650000.0
2005-06-28 03:25:00,7.167,7.213,7.078,7.174,1100000.0
2005-06-28 03:30:00,7.199,7.202,7.09,7.174,700000.0
2005-06-28 03:35:00,7.059,7.167,7.058,7.08,650000.0
2005-06-28 03:40:00,7.117,7.225,7.094,7.153,650000.0
2005-06-28 03:45:00,7.224,7.224,7.09,7.156,150000.0
2005-06-28 03:50:00,7.187,7.245,7.07,7.07,850000.0
2005-06-28 03:55:00,7.166,7.2,7.062,7.171,600000.0
2005-06-28 04:00:00,7.196,7.196,7.111,7.145,200000.0
2005-06-28 04:05:00,7.183,7.183,7.083,7.123,200000.0
2005-06-28 04:10:00,7.185,7.22,7.083,7.112,850000.0
2005-06-28 04:15:00,7.168,7.226,7.093,7.129,950000.0
2005-06-28 04:20:00,7.17,7.217,7.083,7.206,1150000.0
2005-06-28 04:25:00,7.112,7.199,7.079,7.119,350000.0
2005-06-28 04:30:00,7.194,7.204,7.072,7.122,1150000.0
2005-06-28 04:35:00,7.167,7.199,7.082,7.123,500000.0
2005-06-28 04:40:00,7.132,7.288,7.071,7.111,2450000.0
2005-06-28 04:45:00,7.211,7.221,7.087,7.183,950000.0
2005-06-28 04:50:00,7.128,7.251,7.062,7.164,1350000.0
2005-06-28 05:00:00,7.23,7.23,7.097,7.14,600000.0
2005-06-28 05:05:00,7.174,7.223,7.074,7.184,500000.0
2005-06-28 05:10:00,7.167,7.223,7.083,7.216,500000.0
2005-06-28 05:15:00,7.185,7.226,7.099,7.181,450000.0
2005-06-28 05:20:00,7.159,7.247,7.08,7.142,1350000.0
2005-06-28 05:25:00,7.201,7.248,7.101,7.18,1600000.0
2005-06-28 05:30:00,7.222,7.222,7.077,7.1,1050000.0
2005-06-28 05:35:00,7.199,7.214,7.067,7.146,800000.0
2005-06-28 05:40:00,7.237,7.237,7.046,7.124,1550000.0
2005-06-28 05:45:00,7.114,7.218,7.067,7.162,1600000.0
2005-06-28 05:50:00,7.173,7.217,7.08,7.157,1000000.0
2005-06-28 05:55:00,7.144,7.232,7.091,7.168,1100000.0
2005-06-28 06:00:00,7.17,7.26,7.094,7.14,1050000.0
2005-06-28 06:05:00,7.108,7.27,7.067,7.194,1600000.0
2005-06-28 06:10:00,7.196,7.198,7.093,7.132,800000.0
2005-06-28 06:15:00,7.185,7.185,7.093,7.129,200000.0
2005-06-28 06:20:00,7.139,7.234,7.061,7.212,850000.0
2005-06-28 06:25:00,7.202,7.209,7.093,7.202,950000.0
2005-06-28 06:30:00,7.106,7.272,7.084,7.124,600000.0
2005-06-28 06:35:00,7.162,7.224,7.097,7.224,600000.0
2005-06-28 06:40:00,7.226,7.226,7.075,7.114,600000.0
2005-06-28 06:45:00,7.211,7.216,7.091,7.137,850000.0
2005-06-28 06:50:00,7.127,7.222,7.102,7.174,950000.0
2005-06-28 06:55:00,7.15,7.196,7.053,7.188,1000000.0
2005-06-28 07:00:00,7.215,7.215,7.203,7.203,100000.0
2005-06-28 07:05:00,7.208,7.275,7.092,7.168,1200000.0
2005-06-28 07:10:00,7.108,7.17,7.105,7.169,350000.0
2005-06-28 07:15:00,7.18,7.207,7.062,7.082,1250000.0
2005-06-28 07:20:00,7.147,7.227,7.089,7.163,700000.0
2005-06-28 07:25:00,7.14,7.224,7.055,7.118,1200000.0
2005-06-28 07:30:00,7.172,7.177,7.097,7.13,650000.0
2005-06-28 07:35:00,7.147,7.208,7.032,7.154,1100000.0
2005-06-28 07:40:00,7.206,7.218,7.08,7.174,1000000.0
2005-06-28 07:45:00,7.117,7.208,7.089,7.172,500000.0
2005-06-28 07:50:00,7.145,7.231,7.064,7.12,2450000.0
2005-06-28 07:55:00,7.083,7.22,7.083,7.123,1250000.0
2005-06-28 08:00:00,7.115,7.255,7.06,7.167,2000000.0
2005-06-28 08:05:00,7.111,7.195,7.051,7.114,1950000.0
2005-06-28 08:10:00,7.126,7.218,7.05,7.171,2150000.0
2005-06-28 08:15:00,7.087,7.247,7.077,7.177,1600000.0
2005-06-28 08:20:00,7.212,7.238,7.076,7.197,2350000.0
2005-06-28 08:25:00,7.088,7.211,7.046,7.143,2150000.0
2005-06-28 08:30:00,7.169,7.215,7.064,7.121,1950000.0
2005-06-28 08:35:00,7.097,7.236,7.066,7.081,2300000.0
2005-06-28 08:40:00,7.18,7.244,7.091,7.18,1150000.0
2005-06-28 08:45:00,7.176,7.236,7.057,7.157,1800000.0
2005-06-28 08:50:00,7.172,7.219,7.096,7.117,1550000.0
2005-06-28 08:55:00,7.165,7.228,7.084,7.176,2500000.0
2005-06-28 09:00:00,7.151,7.227,7.043,7.211,2100000.0
2005-06-28 09:05:00,7.156,7.251,7.057,7.109,2100000.0
2005-06-28 09:10:00,7.181,7.229,7.041,7.099,2400000.0
2005-06-28 09:15:00,7.107,7.211,7.064,7.151,1300000.0
2005-06-28 09:20:00,7.122,7.234,7.049,7.127,2100000.0
2005-06-28 09:25:00,7.198,7.211,7.037,7.18,1800000.0
2005-06-28 09:30:00,7.114,7.247,7.064,7.161,1800000.0
2005-06-28 09:35:00,7.084,7.207,7.056,7.189,1750000.0
2005-06-28 09:40:00,7.147,7.211,7.061,7.126,1350000.0
2005-06-28 09:45:00,7.171,7.233,7.05,7.121,1800000.0
2005-06-28 09:50:00,7.109,7.21,7.061,7.166,2000000.0
2005-06-28 09:55:00,7.152,7.201,7.063,7.155,1700000.0
2005-06-28 10:00:00,7.172,7.203,7.067,7.117,1800000.0
2005-06-28 10:05:00,7.067,7.235,7.063,7.218,1300000.0
2005-06-28 10:10:00,7.188,7.205,7.04,7.118,2350000.0
2005-06-28 10:15:00,7.21,7.282,7.059,7.139,2000000.0
2005-06-28 10:20:00,7.098,7.213,7.057,7.166,1800000.0
2005-06-28 10:25:00,7.089,7.223,7.05,7.161,2750000.0
2005-06-28 10:30:00,7.115,7.212,7.04,7.165,1950000.0
2005-06-28 10:35:00,7.095,7.205,7.04,7.163,1200000.0
2005-06-28 10:40:00,7.163,7.221,7.005,7.148,2950000.0
2005-06-28 10:45:00,7.156,7.194,7.006,7.058,2150000.0
2005-06-28 10:50:00,7.147,7.252,7.03,7.147,2700000.0
2005-06-28 10:55:00,7.148,7.199,7.045,7.114,2000000.0
2005-06-28 11:00:00,7.119,7.236,7.068,7.184,1800000.0
2005-06-28 11:05:00,7.055,7.23,7.055,7.164,1500000.0
2005-06-28 11:10:00,7.051,7.255,7.048,7.168,1700000.0
2005-06-28 11:15:00,7.053,7.205,7.053,7.203,2150000.0
2005-06-28 11:20:00,7.164,7.221,7.015,7.172,2300000.0
2005-06-28 11:25:00,7.086,7.209,7.086,7.127,1000000.0
2005-06-28 11:30:00,7.182,7.213,7.071,7.158,1050000.0
2005-06-28 11:35:00,7.097,7.198,7.046,7.098,900000.0
2005-06-28 11:40:00,7.117,7.191,7.056,7.182,1100000.0
2005-06-28 11:45:00,7.077,7.221,7.017,7.092,2200000.0
2005-06-28 11:50:00,7.023,7.18,7.023,7.085,850000.0
2005-06-28 11:55:00,7.126,7.214,7.075,7.203,1150000.0
2005-06-28 12:00:00,7.156,7.221,7.058,7.099,2150000.0
2005-06-28 12:05:00,7.182,7.213,7.01,7.119,1600000.0
2005-06-28 12:10:00,7.126,7.211,7.064,7.161,1200000.0
2005-06-28 12:15:00,7.132,7.206,7.064,7.091,1650000.0
2005-06-28 12:20:00,7.126,7.216,7.06,7.1,1400000.0
2005-06-28 12:25:00,7.195,7.2,7.052,7.058,1500000.0
2005-06-28 12:30:00,7.068,7.204,7.051,7.051,1450000.0
2005-06-28 12:35:00,7.208,7.212,7.08,7.146,1300000.0
2005-06-28 12:40:00,7.143,7.238,7.056,7.17,1450000.0
2005-06-28 12:45:00,7.119,7.201,7.056,7.102,1200000.0
2005-06-28 12:50:00,7.146,7.215,7.092,7.173,900000.0
2005-06-28 12:55:00,7.141,7.211,7.062,7.181,1300000.0
2005-06-28 13:00:00,7.179,7.228,7.069,7.108,2200000.0
2005-06-28 13:05:00,7.195,7.264,7.048,7.101,1350000.0
2005-06-28 13:10:00,7.161,7.232,7.054,7.2,1700000.0
2005-06-28 13:15:00,7.143,7.215,7.071,7.118,2000000.0
2005-06-28 13:20:00,7.103,7.214,7.063,7.093,1250000.0
2005-06-28 13:25:00,7.192,7.218,7.045,7.159,1200000.0
2005-06-28 13:30:00,7.085,7.209,7.084,7.121,800000.0
2005-06-28 13:35:00,7.168,7.264,7.054,7.172,2100000.0
2005-06-28 13:40:00,7.155,7.227,7.07,7.183,1600000.0
2005-06-28 13:45:00,7.1,7.224,7.067,7.178,1900000.0
2005-06-28 13:50:00,7.114,7.23,7.049,7.115,1250000.0
2005-06-28 13:55:00,7.153,7.212,7.053,7.174,1550000.0
2005-06-28 14:00:00,7.143,7.194,7.061,7.144,1100000.0
2005-06-28 14:05:00,7.109,7.213,7.033,7.098,1550000.0
2005-06-28 14:10:00,7.078,7.204,7.052,7.117,1600000.0
2005-06-28 14:15:00,7.085,7.251,7.078,7.203,2300000.0
2005-06-28 14:20:00,7.102,7.202,7.059,7.18,2050000.0
2005-06-28 14:25:00,7.098,7.148,7.006,7.09,1850000.0
2005-06-28 14:30:00,7.058,7.189,6.987,7.02,2350000.0
2005-06-28 14:35:00,7.099,7.173,6.955,7.036,2200000.0
2005-06-28 14:40:00,7.066,7.141,6.973,7.111,2300000.0
2005-06-28 14:45:00,7.081,7.13,6.983,6.983,2000000.0
2005-06-28 14:50:00,7.043,7.152,6.976,7.025,2150000.0
2005-06-28 14:55:00,7.093,7.134,6.977,7.124,2400000.0
2005-06-28 15:00:00,7.033,7.163,7.002,7.024,2400000.0
2005-06-28 15:05:00,6.991,7.162,6.968,7.033,2250000.0
2005-06-28 15:10:00,7.021,7.185,7.011,7.122,2050000.0
2005-06-28 15:15:00,6.998,7.164,6.998,7.105,2100000.0
2005-06-28 15:20:00,7.069,7.156,7.022,7.139,1950000.0
2005-06-28 15:25:00,7.146,7.154,6.993,7.042,1850000.0
2005-06-28 15:30:00,7.1,7.148,7.0,7.004,2200000.0
2005-06-28 15:35:00,7.068,7.163,7.002,7.121,2250000.0
2005-06-28 15:40:00,7.01,7.125,6.971,7.108,2000000.0
2005-06-28 15:45:00,7.11,7.128,6.963,7.128,2100000.0
2005-06-28 15:50:00,7.043,7.156,6.982,7.133,2200000.0
2005-06-28 15:55:00,7.003,7.148,6.971,7.045,2350000.0
2005-06-28 16:00:00,7.1,7.14,6.963,7.094,2450000.0
2005-06-28 16:05:00,7.035,7.154,6.975,7.12,2100000.0
2005-06-28 16:10:00,7.089,7.129,6.97,7.039,2300000.0
2005-06-28 16:15:00,7.124,7.136,6.988,7.039,2100000.0
2005-06-28 16:20:00,7.118,7.146,6.977,7.123,2050000.0
2005-06-28 16:25:00,7.092,7.127,6.973,7.116,2300000.0
2005-06-28 16:30:00,7.007,7.124,6.979,7.119,2000000.0
2005-06-28 16:35:00,7.032,7.126,7.005,7.115,2000000.0
2005-06-28 16:40:00,7.042,7.192,6.989,6.991,2150000.0
2005-06-28 16:45:00,6.981,7.138,6.977,7.009,2300000.0
2005-06-28 16:50:00,7.085,7.179,6.997,7.034,2200000.0
2005-06-28 16:55:00,7.097,7.169,6.999,7.069,1800000.0
2005-06-28 17:00:00,7.069,7.166,6.987,7.06,1750000.0
2005-06-28 17:05:00,7.139,7.146,6.988,7.039,1650000.0
2005-06-28 17:10:00,7.09,7.14,6.986,7.097,2150000.0
2005-06-28 17:15:00,6.994,7.147,6.961,7.103,1950000.0
2005-06-28 17:20:00,7.017,7.095,6.966,7.014,1100000.0
2005-06-28 17:25:00,7.094,7.168,7.028,7.142,1750000.0
2005-06-28 17:30:00,7.006,7.168,6.993,7.146,2300000.0
2005-06-28 17:35:00,7.076,7.149,6.973,7.04,1850000.0
2005-06-28 17:40:00,7.039,7.15,7.0,7.098,2250000.0
2005-06-28 17:45:00,7.037,7.146,7.013,7.105,1550000.0
2005-06-28 17:50:00,7.123,7.145,7.001,7.134,1750000.0
2005-06-28 17:55:00,7.029,7.148,7.029,7.142,1550000.0
2005-06-28 18:00:00,7.013,7.143,7.004,7.064,2050000.0
2005-06-28 18:05:00,7.063,7.156,7.003,7.061,1800000.0
2005-06-28 18:10:00,7.129,7.149,6.998,7.149,1050000.0
2005-06-28 18:15:00,7.075,7.155,6.992,7.098,1750000.0
2005-06-28 18:20:00,7.023,7.143,6.99,7.136,1750000.0
2005-06-28 18:25:00,7.048,7.155,7.001,7.136,1750000.0
2005-06-28 18:30:00,7.104,7.143,6.975,7.024,1550000.0
2005-06-28 18:35:00,7.135,7.156,7.056,7.127,400000.0
2005-06-28 18:40:00,7.145,7.172,7.0,7.103,1850000.0
2005-06-28 18:45:00,7.046,7.182,6.996,7.03,2000000.0
2005-06-28 18:50:00,7.103,7.182,7.006,7.12,2600000.0
2005-06-28 18:55:00,7.049,7.186,7.009,7.097,2650000.0
2005-06-28 19:00:00,7.073,7.153,7.014,7.115,2400000.0
2005-06-28 19:05:00,7.114,7.17,6.971,7.092,2500000.0
2005-06-28 19:10:00,7.035,7.167,7.009,7.135,1850000.0
2005-06-28 19:15:00,7.128,7.14,6.942,7.12,2050000.0
2005-06-28 19:20:00,7.086,7.108,6.943,7.059,2100000.0
2005-06-28 19:25:00,7.051,7.071,6.97,7.002,800000.0
2005-06-28 19:30:00,6.951,7.104,6.946,7.018,1350000.0
2005-06-28 19:35:00,7.047,7.047,6.963,6.995,200000.0
2005-06-28 19:40:00,7.082,7.082,6.931,7.072,1450000.0
2005-06-28 19:45:00,6.972,7.084,6.954,6.961,650000.0
2005-06-28 19:55:00,7.083,7.083,6.983,6.996,650000.0
2005-06-28 20:00:00,7.044,7.044,6.965,7.001,200000.0
2005-06-28 20:05:00,7.078,7.101,6.971,7.096,600000.0
2005-06-28 20:10:00,7.055,7.09,6.948,6.996,900000.0
2005-06-28 20:15:00,7.056,7.056,6.976,7.012,200000.0
2005-06-28 20:20:00,7.062,7.062,6.938,6.938,350000.0
2005-06-28 20:25:00,7.034,7.034,6.934,6.973,200000.0
2005-06-28 20:30:00,7.025,7.025,6.933,6.969,200000.0
2005-06-28 20:40:00,7.033,7.033,6.95,6.983,200000.0
2005-06-28 21:10:00,6.969,7.046,6.969,7.024,250000.0
2005-06-28 21:40:00,7.035,7.035,6.956,6.991,200000.0
2005-06-28 21:45:00,7.013,7.116,6.978,7.004,400000.0
2005-06-28 21:55:00,6.987,7.066,6.939,7.066,450000.0
2005-06-28 22:00:00,7.043,7.043,6.96,6.993,200000.0
2005-06-28 22:10:00,7.025,7.045,6.933,7.029,600000.0
2005-06-28 22:15:00,7.023,7.023,6.94,6.973,200000.0
2005-06-28 22:20:00,6.969,7.047,6.947,7.018,1000000.0
2005-06-28 22:25:00,6.997,7.023,6.933,7.016,450000.0
2005-06-28 22:30:00,6.942,7.022,6.925,7.022,400000.0
2005-06-28 22:35:00,7.045,7.045,6.954,6.954,500000.0
2005-06-28 22:40:00,7.023,7.023,6.924,6.963,200000.0
2005-06-28 22:45:00,7.034,7.034,6.951,6.983,200000.0
2005-06-28 22:50:00,6.983,7.079,6.983,7.013,450000.0
2005-06-28 23:00:00,6.989,7.025,6.938,7.025,350000.0
2005-06-28 23:05:00,6.968,7.096,6.953,6.989,800000.0
2005-06-28 23:15:00,7.056,7.056,6.917,7.043,450000.0
2005-06-28 23:20:00,7.047,7.047,6.964,6.995,200000.0
2005-06-28 23:25:00,7.054,7.054,6.97,7.003,200000.0
2005-06-28 23:30:00,7.084,7.084,7.033,7.037,300000.0
2005-06-28 23:35:00,7.034,7.034,6.934,6.973,200000.0
2005-06-28 23:45:00,7.029,7.123,6.979,6.979,900000.0
2005-06-28 23:50:00,7.094,7.133,7.005,7.111,850000.0
2005-06-29 00:00:00,7.07,7.11,6.99,7.08,200000.0
2005-06-29 00:05:00,7.089,7.089,6.965,6.995,200000.0
2005-06-29 00:10:00,6.965,7.038,6.95,7.038,400000.0
2005-06-29 00:20:00,7.053,7.059,6.967,6.978,550000.0
2005-06-29 00:25:00,7.109,7.109,7.041,7.041,300000.0
2005-06-29 00:30:00,7.04,7.13,6.969,7.129,950000.0
2005-06-29 00:40:00,7.087,7.087,6.986,7.025,200000.0
2005-06-29 00:45:00,7.077,7.077,7.077,7.077,100000.0
2005-06-29 00:55:00,7.086,7.086,6.967,7.005,400000.0
2005-06-29 01:00:00,7.074,7.074,6.99,7.023,200000.0
2005-06-29 01:10:00,7.063,7.063,6.963,7.003,200000.0
2005-06-29 01:30:00,7.077,7.077,6.968,7.076,700000.0
2005-06-29 01:35:00,7.087,7.09,7.038,7.038,150000.0
2005-06-29 01:45:00,7.094,7.094,6.978,7.015,400000.0
2005-06-29 02:00:00,7.065,7.065,6.954,6.99,200000.0
2005-06-29 02:05:00,6.994,6.994,6.994,6.994,100000.0
2005-06-29 02:10:00,6.986,7.111,6.898,6.974,1550000.0
2005-06-29 02:15:00,6.949,7.109,6.888,6.987,1350000.0
2005-06-29 02:20:00,7.015,7.101,6.963,7.041,850000.0
2005-06-29 02:25:00,6.991,7.087,6.935,6.974,900000.0
2005-06-29 02:30:00,6.932,7.093,6.932,7.051,850000.0
2005-06-29 02:35:00,7.082,7.082,6.976,7.017,900000.0
2005-06-29 02:40:00,7.041,7.079,6.952,7.079,350000.0
2005-06-29 02:45:00,7.034,7.085,6.934,7.081,600000.0
2005-06-29 02:50:00,7.086,7.137,6.946,6.985,800000.0
2005-06-29 02:55:00,7.056,7.056,6.972,7.004,200000.0
2005-06-29 03:00:00,7.068,7.089,6.941,7.033,650000.0
2005-06-29 03:05:00,7.046,7.106,6.965,7.106,1050000.0
2005-06-29 03:10:00,6.994,7.115,6.956,7.077,2050000.0
2005-06-29 03:15:00,7.066,7.066,6.986,6.986,150000.0
2005-06-29 03:20:00,7.077,7.173,7.006,7.068,850000.0
2005-06-29 03:25:00,7.041,7.13,7.041,7.102,250000.0
2005-06-29 03:30:00,7.091,7.091,6.953,7.044,500000.0
2005-06-29 03:35:00,7.097,7.097,6.945,7.02,850000.0
2005-06-29 03:40:00,6.947,7.136,6.947,7.002,400000.0
2005-06-29 03:45:00,7.056,7.056,6.941,6.978,400000.0
2005-06-29 03:50:00,7.068,7.068,6.956,7.023,950000.0
2005-06-29 03:55:00,7.051,7.051,6.916,6.996,1000000.0
2005-06-29 04:00:00,7.04,7.075,6.984,7.053,400000.0
2005-06-29 04:05:00,6.952,7.024,6.941,7.006,450000.0
2005-06-29 04:10:00,7.023,7.023,6.903,6.905,350000.0
2005-06-29 04:25:00,7.03,7.079,6.936,6.936,950000.0
2005-06-29 04:30:00,7.027,7.052,6.934,6.995,850000.0
2005-06-29 04:35:00,7.034,7.034,6.934,6.974,200000.0
2005-06-29 04:40:00,6.997,7.06,6.953,7.03,1350000.0
2005-06-29 04:45:00,6.985,7.039,6.945,6.98,350000.0
2005-06-29 04:50:00,7.03,7.06,6.935,6.995,750000.0
2005-06-29 04:55:00,7.07,7.07,6.958,6.958,900000.0
2005-06-29 05:00:00,6.989,7.206,6.954,7.185,650000.0
2005-06-29 05:05:00,7.16,7.16,7.04,7.072,200000.0
2005-06-29 05:10:00,7.089,7.089,7.065,7.072,250000.0
2005-06-29 05:15:00,7.017,7.063,6.895,6.964,1100000.0
2005-06-29 05:20:00,7.036,7.036,6.952,6.985,200000.0
2005-06-29 05:35:00,7.017,7.017,6.911,6.917,300000.0
2005-06-29 05:40:00,6.94,7.068,6.921,7.068,1250000.0
2005-06-29 05:45:00,7.057,7.105,6.975,6.975,700000.0
2005-06-29 05:50:00,7.043,7.078,6.93,6.998,1550000.0
2005-06-29 05:55:00,7.047,7.087,6.946,7.006,1400000.0
2005-06-29 06:00:00,6.953,7.074,6.953,6.997,650000.0
2005-06-29 06:05:00,7.066,7.066,6.927,7.036,700000.0
2005-06-29 06:10:00,6.958,7.049,6.936,6.958,600000.0
2005-06-29 06:15:00,7.043,7.084,6.957,7.039,1250000.0
2005-06-29 06:20:00,7.003,7.09,6.917,6.981,1300000.0
2005-06-29 06:25:00,6.932,7.115,6.932,7.014,2800000.0
2005-06-29 06:30:00,6.934,7.067,6.899,6.942,1300000.0
2005-06-29 06:35:00,7.033,7.086,6.911,7.006,1150000.0
2005-06-29 06:40:00,7.009,7.075,6.958,6.976,1400000.0
2005-06-29 06:45:00,7.081,7.133,6.942,6.995,1450000.0
2005-06-29 06:50:00,6.99,7.081,6.99,7.036,600000.0
2005-06-29 06:55:00,7.069,7.069,6.934,7.032,1100000.0
2005-06-29 07:00:00,7.032,7.064,6.949,7.064,150000.0
2005-06-29 07:05:00,6.976,7.095,6.938,7.065,1700000.0
2005-06-29 07:10:00,6.985,7.073,6.929,6.971,1000000.0
2005-06-29 07:15:00,7.045,7.08,6.964,6.971,650000.0
2005-06-29 07:20:00,7.068,7.095,7.068,7.095,150000.0
2005-06-29 07:25:00,7.066,7.103,6.957,7.031,1550000.0
2005-06-29 07:30:00,7.053,7.098,6.971,7.068,1000000.0
2005-06-29 07:35:00,7.007,7.077,6.977,7.036,900000.0
2005-06-29 07:40:00,7.032,7.089,6.967,6.967,1150000.0
2005-06-29 07:45:00,7.044,7.098,6.964,7.077,1450000.0
2005-06-29 07:50:00,7.076,7.13,6.938,6.999,2050000.0
2005-06-29 07:55:00,6.995,7.084,6.938,6.966,1350000.0
2005-06-29 08:00:00,7.037,7.074,6.942,6.946,1600000.0
2005-06-29 08:05:00,7.009,7.102,6.935,6.978,2200000.0
2005-06-29 08:10:00,7.068,7.125,6.931,7.041,1450000.0
2005-06-29 08:15:00,6.951,7.08,6.926,6.977,1600000.0
2005-06-29 08:20:00,6.974,7.092,6.943,7.083,1200000.0
2005-06-29 08:25:00,6.95,7.086,6.931,7.039,2050000.0
2005-06-29 08:30:00,6.969,7.063,6.889,6.978,1150000.0
2005-06-29 08:35:00,7.043,7.08,6.896,6.919,2350000.0
2005-06-29 08:40:00,7.005,7.085,6.951,7.03,1450000.0
2005-06-29 08:45:00,7.036,7.083,6.915,7.017,2250000.0
2005-06-29 08:50:00,6.949,7.084,6.949,7.033,1300000.0
2005-06-29 08:55:00,7.078,7.095,6.914,7.019,2200000.0
2005-06-29 09:00:00,7.015,7.069,6.904,7.063,1900000.0
2005-06-29 09:05:00,6.996,7.051,6.909,6.947,1250000.0
2005-06-29 09:10:00,7.051,7.076,6.936,6.981,2400000.0
2005-06-29 09:15:00,6.989,7.086,6.937,7.031,1700000.0
2005-06-29 09:20:00,6.974,7.064,6.914,7.0,2350000.0
2005-06-29 09:25:00,7.081,7.081,6.912,7.044,1250000.0
2005-06-29 09:30:00,6.96,7.079,6.894,7.036,1550000.0
2005-06-29 09:35:00,6.958,7.133,6.932,7.08,2200000.0
2005-06-29 09:40:00,6.971,7.105,6.925,6.99,2000000.0
2005-06-29 09:45:00,7.022,7.085,6.903,6.964,1450000.0
2005-06-29 09:50:00,6.973,7.068,6.892,7.029,2000000.0
2005-06-29 09:55:00,6.952,7.082,6.913,7.067,1750000.0
2005-06-29 10:00:00,7.052,7.064,6.952,6.996,1350000.0
2005-06-29 10:05:00,6.994,7.075,6.886,7.043,900000.0
2005-06-29 10:10:00,7.038,7.109,6.924,6.927,2300000.0
2005-06-29 10:15:00,7.064,7.114,6.934,7.024,1600000.0
2005-06-29 10:20:00,7.033,7.111,6.914,7.033,1250000.0
2005-06-29 10:25:00,6.961,7.128,6.936,7.071,2300000.0
2005-06-29 10:30:00,6.995,7.087,6.931,7.055,800000.0
2005-06-29 10:35:00,6.971,7.087,6.934,6.934,1450000.0
2005-06-29 10:40:00,7.058,7.115,6.94,7.068,2600000.0
2005-06-29 10:45:00,7.038,7.101,6.928,6.955,1800000.0
2005-06-29 10:50:00,7.031,7.084,6.911,7.056,3200000.0
2005-06-29 10:55:00,7.036,7.088,6.921,6.93,2000000.0
2005-06-29 11:00:00,7.004,7.095,6.917,7.021,1250000.0
2005-06-29 11:05:00,6.957,7.1,6.953,7.047,1850000.0
2005-06-29 11:10:00,6.941,7.13,6.941,7.073,2200000.0
2005-06-29 11:15:00,6.981,7.1,6.908,7.07,1800000.0
2005-06-29 11:20:00,7.048,7.127,6.945,7.041,2300000.0
2005-06-29 11:25:00,6.98,7.103,6.914,6.994,2300000.0
2005-06-29 11:30:00,7.046,7.073,6.918,7.037,1500000.0
2005-06-29 11:35:00,7.042,7.092,6.94,6.969,1600000.0
2005-06-29 11:40:00,6.952,7.084,6.908,7.014,1500000.0
2005-06-29 11:45:00,6.963,7.124,6.918,7.002,2200000.0
2005-06-29 11:50:00,7.018,7.084,6.905,7.067,1250000.0
2005-06-29 11:55:00,7.006,7.077,6.948,7.006,1150000.0
2005-06-29 12:00:00,7.031,7.092,6.938,7.039,1800000.0
2005-06-29 12:05:00,7.037,7.123,6.932,6.99,1950000.0
2005-06-29 12:10:00,7.034,7.074,6.909,6.946,1300000.0
2005-06-29 12:15:00,6.993,7.086,6.957,6.963,1650000.0
2005-06-29 12:20:00,6.984,7.091,6.911,7.035,1900000.0
2005-06-29 12:25:00,7.048,7.145,6.911,6.963,2000000.0
2005-06-29 12:30:00,7.052,7.083,6.916,6.916,1050000.0
2005-06-29 12:35:00,7.083,7.092,6.945,7.031,1650000.0
2005-06-29 12:40:00,7.032,7.096,6.91,6.946,2400000.0
2005-06-29 12:45:00,6.982,7.092,6.919,6.976,1750000.0
2005-06-29 12:50:00,6.999,7.087,6.914,7.037,1900000.0
2005-06-29 12:55:00,6.994,7.089,6.93,7.04,1300000.0
2005-06-29 13:00:00,6.9,7.074,6.884,6.956,1700000.0
2005-06-29 13:05:00,7.075,7.077,6.914,6.965,1350000.0
2005-06-29 13:10:00,7.016,7.076,6.929,7.043,2250000.0
2005-06-29 13:15:00,7.027,7.088,6.914,7.026,1200000.0
2005-06-29 13:20:00,6.961,7.053,6.916,6.935,1200000.0
2005-06-29 13:25:00,7.048,7.077,6.919,6.973,1250000.0
2005-06-29 13:30:00,7.065,7.072,6.927,6.95,1750000.0
2005-06-29 13:35:00,7.006,7.073,6.926,7.022,1350000.0
2005-06-29 13:40:00,6.951,7.091,6.929,6.984,1250000.0
2005-06-29 13:45:00,6.94,7.076,6.9,7.047,1200000.0
2005-06-29 13:50:00,7.081,7.081,6.921,7.064,1200000.0
2005-06-29 13:55:00,7.053,7.082,6.928,7.004,950000.0
2005-06-29 14:00:00,7.03,7.079,6.923,7.041,1100000.0
2005-06-29 14:05:00,7.046,7.098,6.916,6.957,1800000.0
2005-06-29 14:10:00,6.913,7.048,6.876,6.918,1100000.0
2005-06-29 14:15:00,6.918,7.085,6.918,7.066,1850000.0
2005-06-29 14:20:00,6.964,7.053,6.881,7.035,2050000.0
2005-06-29 14:25:00,6.966,7.033,6.87,6.986,1850000.0
2005-06-29 14:30:00,6.954,7.09,6.913,6.941,2200000.0
2005-06-29 14:35:00,7.018,7.082,6.871,6.947,2200000.0
2005-06-29 14:40:00,6.979,7.034,6.883,7.002,2300000.0
2005-06-29 14:45:00,6.986,7.096,6.885,6.929,2000000.0
2005-06-29 14:50:00,6.957,7.084,6.909,6.967,2150000.0
2005-06-29 14:55:00,7.003,7.048,6.849,7.025,2000000.0
2005-06-29 15:00:00,6.948,7.074,6.902,6.94,2400000.0
2005-06-29 15:05:00,6.926,7.058,6.909,6.928,2250000.0
2005-06-29 15:10:00,6.953,7.04,6.857,6.933,2150000.0
2005-06-29 15:15:00,6.898,7.02,6.869,6.976,2000000.0
2005-06-29 15:20:00,6.939,7.034,6.874,7.017,2150000.0
2005-06-29 15:25:00,7.02,7.032,6.897,6.954,1900000.0
2005-06-29 15:30:00,6.987,7.065,6.875,6.875,2200000.0
2005-06-29 15:35:00,6.96,7.054,6.903,6.973,2100000.0
2005-06-29 15:40:00,6.912,7.061,6.873,7.007,2000000.0
2005-06-29 15:45:00,7.022,7.026,6.849,7.018,2100000.0
2005-06-29 15:50:00,6.937,7.05,6.873,7.01,2200000.0
2005-06-29 15:55:00,6.889,7.028,6.879,6.931,2350000.0
2005-06-29 16:00:00,6.996,7.071,6.862,6.973,2450000.0
2005-06-29 16:05:00,7.016,7.062,6.881,7.032,2250000.0
2005-06-29 16:10:00,7.017,7.056,6.88,6.941,2300000.0
2005-06-29 16:15:00,7.031,7.049,6.896,6.975,2000000.0
2005-06-29 16:20:00,7.034,7.056,6.874,7.013,2450000.0
2005-06-29 16:25:00,6.995,7.053,6.891,6.904,2050000.0
2005-06-29 16:30:00,6.933,7.039,6.903,7.039,1900000.0
2005-06-29 16:35:00,6.959,7.066,6.848,7.033,2450000.0
2005-06-29 16:40:00,7.033,7.057,6.9,6.9,1950000.0
2005-06-29 16:45:00,6.901,7.064,6.901,6.933,2300000.0
2005-06-29 16:50:00,6.964,7.082,6.901,6.931,2150000.0
2005-06-29 16:55:00,7.028,7.078,6.927,6.977,2150000.0
2005-06-29 17:00:00,7.045,7.079,6.922,6.988,2100000.0
2005-06-29 17:05:00,7.039,7.081,6.907,6.964,2050000.0
2005-06-29 17:10:00,7.036,7.077,6.912,7.023,2150000.0
2005-06-29 17:15:00,6.933,7.055,6.904,7.014,1950000.0
2005-06-29 17:20:00,7.006,7.073,6.912,6.954,1950000.0
2005-06-29 17:25:00,7.018,7.065,6.925,7.059,2300000.0
2005-06-29 17:30:00,6.934,7.081,6.898,7.033,2300000.0
2005-06-29 17:35:00,6.984,7.074,6.904,6.949,2250000.0
2005-06-29 17:40:00,6.943,7.106,6.914,7.032,2250000.0
2005-06-29 17:45:00,6.947,7.075,6.908,7.025,2050000.0
2005-06-29 17:50:00,7.042,7.107,6.897,7.061,2300000.0
2005-06-29 17:55:00,6.956,7.058,6.902,7.051,1950000.0
2005-06-29 18:00:00,6.946,7.085,6.925,6.979,2050000.0
2005-06-29 18:05:00,6.979,7.065,6.892,6.902,2200000.0
2005-06-29 18:10:00,6.922,7.058,6.916,7.028,1600000.0
2005-06-29 18:15:00,6.986,7.046,6.896,7.023,1950000.0
2005-06-29 18:20:00,6.936,7.06,6.901,7.049,2150000.0
2005-06-29 18:25:00,7.034,7.049,6.903,7.049,1150000.0
2005-06-29 18:30:00,7.005,7.07,6.91,7.063,1950000.0
2005-06-29 18:35:00,6.974,7.053,6.896,7.009,2250000.0
2005-06-29 18:40:00,7.011,7.069,6.896,6.948,2400000.0
2005-06-29 18:45:00,6.935,7.048,6.915,6.97,2000000.0
2005-06-29 18:50:00,7.04,7.055,6.89,6.988,1350000.0
2005-06-29 18:55:00,6.98,7.066,6.875,6.999,1800000.0
2005-06-29 19:00:00,6.994,7.091,6.9,6.912,2000000.0
2005-06-29 19:05:00,7.003,7.026,6.876,6.935,2050000.0
2005-06-29 19:10:00,6.903,7.043,6.876,6.941,1650000.0
2005-06-29 19:15:00,6.985,7.08,6.884,7.027,3500000.0
2005-06-29 19:20:00,6.95,7.059,6.857,6.949,2850000.0
2005-06-29 19:25:00,7.001,7.066,6.912,7.029,1400000.0
2005-06-29 19:30:00,7.057,7.069,6.923,7.048,2350000.0
2005-06-29 19:35:00,7.029,7.064,6.912,7.047,1150000.0
2005-06-29 19:40:00,7.025,7.025,6.933,6.969,200000.0
2005-06-29 19:45:00,7.01,7.026,6.905,6.982,500000.0
2005-06-29 19:55:00,6.945,7.097,6.898,7.016,1150000.0
2005-06-29 20:00:00,6.943,7.027,6.91,7.006,400000.0
2005-06-29 20:05:00,6.93,7.006,6.875,7.001,550000.0
2005-06-29 20:10:00,7.039,7.081,6.952,6.986,550000.0
2005-06-29 20:15:00,7.016,7.035,6.916,6.973,500000.0
2005-06-29 20:20:00,6.909,7.07,6.909,7.036,750000.0
2005-06-29 20:25:00,7.019,7.057,6.93,7.018,750000.0
2005-06-29 20:30:00,6.969,7.055,6.921,7.009,600000.0
2005-06-29 20:35:00,7.006,7.109,6.952,6.952,700000.0
2005-06-29 20:40:00,6.959,7.031,6.913,6.984,600000.0
2005-06-29 20:50:00,7.025,7.025,6.925,6.964,200000.0
2005-06-29 20:55:00,7.058,7.058,6.954,6.999,450000.0
2005-06-29 21:00:00,7.063,7.063,6.93,6.944,450000.0
2005-06-29 21:05:00,7.031,7.062,6.919,6.978,700000.0
2005-06-29 21:10:00,6.926,7.055,6.913,6.999,450000.0
2005-06-29 21:15:00,7.021,7.079,6.92,6.97,800000.0
2005-06-29 21:20:00,6.99,7.061,6.935,6.954,900000.0
2005-06-29 21:25:00,6.916,7.048,6.907,6.964,700000.0
2005-06-29 21:30:00,6.932,7.076,6.932,7.026,1000000.0
2005-06-29 21:35:00,7.02,7.068,6.938,7.0,550000.0
2005-06-29 21:40:00,7.038,7.038,6.897,7.013,500000.0
2005-06-29 21:45:00,7.018,7.082,6.962,6.985,400000.0
2005-06-29 21:50:00,7.076,7.082,6.928,7.015,950000.0
2005-06-29 22:00:00,6.944,7.032,6.921,6.996,600000.0
2005-06-29 22:05:00,7.001,7.024,6.934,6.991,900000.0
2005-06-29 22:10:00,6.955,7.039,6.911,6.958,700000.0
2005-06-29 22:20:00,6.925,7.051,6.925,6.985,500000.0
2005-06-29 22:25:00,6.988,7.027,6.94,7.023,950000.0
2005-06-29 22:35:00,7.034,7.039,6.951,7.014,250000.0
2005-06-29 22:40:00,7.012,7.012,6.911,6.956,300000.0
2005-06-29 22:45:00,7.012,7.012,6.908,6.945,200000.0
2005-06-29 22:50:00,7.033,7.058,6.93,7.002,650000.0
2005-06-29 22:55:00,7.005,7.005,6.913,6.949,200000.0
2005-06-29 23:00:00,6.996,6.996,6.882,6.985,450000.0
2005-06-29 23:05:00,6.996,6.996,6.896,6.935,200000.0
2005-06-29 23:10:00,7.046,7.046,6.944,6.944,150000.0
2005-06-29 23:15:00,7.035,7.035,6.899,6.996,1150000.0
2005-06-29 23:20:00,7.053,7.053,6.9,6.937,500000.0
2005-06-29 23:25:00,7.045,7.045,6.968,7.02,650000.0
2005-06-29 23:30:00,7.054,7.054,6.988,7.003,300000.0
2005-06-29 23:35:00,6.996,7.032,6.882,6.974,1100000.0
2005-06-29 23:40:00,7.001,7.059,6.948,6.948,550000.0
2005-06-29 23:45:00,7.016,7.016,6.895,6.935,550000.0
2005-06-29 23:50:00,6.886,7.021,6.886,7.021,550000.0
2005-06-30 00:00:00,7.07,7.16,6.929,6.929,800000.0
2005-06-30 00:05:00,6.997,7.016,6.889,6.964,600000.0
2005-06-30 00:10:00,7.004,7.071,6.904,6.935,700000.0
2005-06-30 00:20:00,7.025,7.07,6.946,6.986,700000.0
2005-06-30 00:30:00,7.045,7.077,6.966,6.98,400000.0
2005-06-30 00:35:00,7.054,7.054,6.95,6.986,200000.0
2005-06-30 00:40:00,7.045,7.081,6.92,6.993,950000.0
2005-06-30 00:45:00,6.974,7.084,6.94,7.016,1300000.0
2005-06-30 00:50:00,6.974,7.053,6.936,6.936,550000.0
2005-06-30 01:05:00,7.041,7.074,6.954,7.074,400000.0
2005-06-30 01:10:00,7.035,7.047,6.925,7.047,450000.0
2005-06-30 01:15:00,7.003,7.078,6.942,7.045,1150000.0
2005-06-30 01:20:00,7.012,7.012,6.913,6.953,200000.0
2005-06-30 01:25:00,7.026,7.026,6.942,7.019,300000.0
2005-06-30 01:45:00,7.034,7.036,6.934,7.003,600000.0
2005-06-30 01:50:00,7.035,7.035,6.951,6.984,200000.0
2005-06-30 01:55:00,7.047,7.047,6.963,6.995,200000.0
2005-06-30 02:00:00,6.975,7.106,6.952,7.096,1200000.0
2005-06-30 02:05:00,7.04,7.08,6.97,7.08,1200000.0
2005-06-30 02:10:00,7.063,7.099,6.919,7.043,1550000.0
2005-06-30 02:15:00,6.989,7.164,6.97,7.019,2700000.0
2005-06-30 02:20:00,7.127,7.127,6.988,7.084,1950000.0
2005-06-30 02:25:00,7.083,7.143,6.972,7.015,1950000.0
2005-06-30 02:30:00,7.001,7.123,6.973,7.081,1850000.0
2005-06-30 02:35:00,7.049,7.134,6.978,6.999,1650000.0
2005-06-30 02:40:00,7.028,7.126,6.979,7.097,1850000.0
2005-06-30 02:45:00,7.035,7.146,7.003,7.053,2000000.0
2005-06-30 02:50:00,7.12,7.147,6.984,7.001,2100000.0
2005-06-30 02:55:00,7.009,7.146,6.985,7.094,2000000.0
2005-06-30 03:00:00,7.067,7.158,6.975,7.089,1750000.0
2005-06-30 03:05:00,7.083,7.13,6.973,7.085,2200000.0
2005-06-30 03:10:00,7.079,7.115,6.945,7.028,2550000.0
2005-06-30 03:15:00,7.075,7.075,6.983,7.019,200000.0
2005-06-30 03:20:00,7.093,7.111,6.978,6.992,850000.0
2005-06-30 03:25:00,6.957,7.113,6.957,7.06,2300000.0
2005-06-30 03:30:00,7.002,7.089,6.994,7.071,250000.0
2005-06-30 03:35:00,7.118,7.118,7.019,7.076,750000.0
2005-06-30 03:40:00,7.07,7.106,6.984,6.984,1450000.0
2005-06-30 03:45:00,7.036,7.137,6.969,7.054,2200000.0
2005-06-30 03:50:00,6.994,7.078,6.994,7.017,400000.0
2005-06-30 03:55:00,6.996,7.105,6.974,7.099,1750000.0
2005-06-30 04:00:00,7.077,7.15,6.978,7.015,1300000.0
2005-06-30 04:05:00,7.054,7.076,6.975,7.026,500000.0
2005-06-30 04:10:00,6.986,7.069,6.981,7.018,350000.0
2005-06-30 04:15:00,7.088,7.128,6.974,7.037,1300000.0
2005-06-30 04:20:00,7.039,7.122,6.943,6.993,1650000.0
2005-06-30 04:25:00,7.064,7.103,6.949,7.016,700000.0
2005-06-30 04:30:00,7.067,7.08,6.985,7.02,750000.0
2005-06-30 04:40:00,7.071,7.124,6.994,7.078,750000.0
2005-06-30 04:45:00,7.078,7.078,7.049,7.073,250000.0
2005-06-30 04:50:00,7.034,7.132,6.967,7.005,750000.0
2005-06-30 04:55:00,7.062,7.107,6.998,6.998,300000.0
2005-06-30 05:00:00,7.087,7.087,7.004,7.035,200000.0
2005-06-30 05:05:00,7.066,7.099,6.926,7.084,1050000.0
2005-06-30 05:10:00,7.061,7.169,7.011,7.105,500000.0
2005-06-30 05:25:00,7.077,7.077,6.993,7.025,200000.0
2005-06-30 05:30:00,6.996,7.109,6.98,7.046,400000.0
2005-06-30 05:35:00,7.063,7.063,6.963,7.003,200000.0
2005-06-30 05:40:00,7.088,7.115,6.967,7.11,1250000.0
2005-06-30 05:50:00,7.078,7.083,7.001,7.076,250000.0
2005-06-30 06:00:00,7.052,7.112,6.98,7.099,1100000.0
2005-06-30 06:05:00,7.099,7.113,6.985,7.017,300000.0
2005-06-30 06:25:00,7.1,7.1,7.052,7.092,150000.0
2005-06-30 06:30:00,7.07,7.07,6.98,6.98,100000.0
2005-06-30 06:35:00,7.103,7.105,6.964,7.096,550000.0
2005-06-30 06:40:00,7.065,7.076,7.024,7.041,200000.0
2005-06-30 06:45:00,7.117,7.118,6.988,7.022,900000.0
2005-06-30 06:50:00,7.099,7.099,7.043,7.043,200000.0
2005-06-30 06:55:00,7.058,7.113,6.96,6.979,1750000.0
2005-06-30 07:00:00,7.108,7.115,6.962,7.081,2000000.0
2005-06-30 07:10:00,7.021,7.095,6.95,6.95,500000.0
2005-06-30 07:15:00,7.052,7.114,6.979,7.078,1050000.0
2005-06-30 07:20:00,7.085,7.106,7.017,7.017,250000.0
2005-06-30 07:25:00,7.05,7.113,6.956,7.009,1700000.0
2005-06-30 07:30:00,7.096,7.103,6.961,6.964,1950000.0
2005-06-30 07:35:00,6.977,7.16,6.928,6.993,850000.0
2005-06-30 07:40:00,6.993,7.131,6.936,7.09,1550000.0
2005-06-30 07:45:00,7.013,7.12,6.97,7.063,2250000.0
2005-06-30 07:50:00,7.071,7.113,6.98,7.081,1850000.0
2005-06-30 07:55:00,7.097,7.097,6.963,7.036,2200000.0
2005-06-30 08:00:00,6.981,7.117,6.952,7.012,2450000.0
2005-06-30 08:05:00,7.02,7.12,6.962,6.998,2600000.0
2005-06-30 08:10:00,7.085,7.099,6.936,7.048,1850000.0
2005-06-30 08:15:00,6.975,7.098,6.934,7.012,2050000.0
2005-06-30 08:20:00,7.102,7.116,6.962,6.988,2250000.0
2005-06-30 08:25:00,6.969,7.096,6.939,7.059,1950000.0
2005-06-30 08:30:00,7.084,7.117,6.971,7.003,1950000.0
2005-06-30 08:35:00,6.975,7.086,6.938,6.938,1600000.0
2005-06-30 08:40:00,7.031,7.104,6.999,7.068,1600000.0
2005-06-30 08:45:00,7.07,7.12,6.977,7.043,1750000.0
2005-06-30 08:50:00,7.019,7.088,6.941,6.993,1650000.0
2005-06-30 08:55:00,7.097,7.127,6.954,7.061,1600000.0
2005-06-30 09:00:00,7.038,7.108,6.947,7.094,1350000.0
2005-06-30 09:05:00,6.977,7.09,6.943,7.029,1250000.0
2005-06-30 09:10:00,7.055,7.108,6.946,7.102,1550000.0
2005-06-30 09:15:00,6.995,7.126,6.959,7.09,2100000.0
2005-06-30 09:20:00,7.035,7.103,6.959,7.016,1400000.0
2005-06-30 09:25:00,7.1,7.12,6.966,7.018,1250000.0
2005-06-30 09:30:00,7.069,7.095,6.919,7.069,1650000.0
2005-06-30 09:35:00,7.003,7.116,6.936,7.058,1700000.0
2005-06-30 09:40:00,6.97,7.098,6.912,7.001,2050000.0
2005-06-30 09:45:00,6.946,7.093,6.946,7.002,1300000.0
2005-06-30 09:50:00,6.987,7.097,6.94,7.054,1600000.0
2005-06-30 09:55:00,7.042,7.092,6.946,7.084,1750000.0
2005-06-30 10:00:00,7.051,7.127,6.913,7.008,2200000.0
2005-06-30 10:05:00,6.945,7.088,6.926,7.083,1700000.0
2005-06-30 10:10:00,7.054,7.146,6.933,6.995,1900000.0
2005-06-30 10:15:00,7.093,7.101,6.921,7.08,1600000.0
2005-06-30 10:20:00,7.024,7.104,6.925,7.097,2300000.0
2005-06-30 10:25:00,6.996,7.134,6.946,7.017,1850000.0
2005-06-30 10:30:00,7.03,7.101,6.965,7.08,1150000.0
2005-06-30 10:35:00,6.994,7.105,6.947,6.947,2350000.0
2005-06-30 10:40:00,7.059,7.137,6.932,7.09,2400000.0
2005-06-30 10:45:00,7.062,7.121,6.978,6.988,1000000.0
2005-06-30 10:50:00,7.056,7.181,6.961,7.027,2250000.0
2005-06-30 10:55:00,7.07,7.131,6.951,6.966,2450000.0
2005-06-30 11:00:00,7.051,7.144,6.964,7.018,1800000.0
2005-06-30 11:05:00,6.968,7.109,6.968,7.069,2200000.0
2005-06-30 11:10:00,6.972,7.133,6.972,7.114,1250000.0
2005-06-30 11:15:00,6.999,7.11,6.934,7.095,1800000.0
2005-06-30 11:20:00,7.069,7.135,6.984,6.987,800000.0
2005-06-30 11:25:00,7.001,7.108,6.985,7.026,2300000.0
2005-06-30 11:30:00,7.076,7.102,6.958,7.068,1050000.0
2005-06-30 11:35:00,7.072,7.116,6.949,7.012,1750000.0
2005-06-30 11:40:00,7.015,7.124,6.967,7.088,1550000.0
2005-06-30 11:45:00,7.003,7.132,6.953,7.027,2200000.0
2005-06-30 11:50:00,6.975,7.137,6.951,7.037,1850000.0
2005-06-30 11:55:00,7.062,7.134,6.98,7.037,1600000.0
2005-06-30 12:00:00,7.077,7.163,6.968,7.056,1800000.0
2005-06-30 12:05:00,7.075,7.145,6.97,7.012,1150000.0
2005-06-30 12:10:00,7.022,7.107,6.971,7.066,1050000.0
2005-06-30 12:15:00,7.042,7.122,6.964,7.006,2100000.0
2005-06-30 12:20:00,7.04,7.123,6.968,7.057,2000000.0
2005-06-30 12:25:00,7.091,7.117,6.959,6.964,2450000.0
2005-06-30 12:30:00,6.965,7.099,6.926,6.939,1800000.0
2005-06-30 12:35:00,7.098,7.127,6.954,7.052,1750000.0
2005-06-30 12:40:00,7.036,7.099,6.951,7.006,1400000.0
2005-06-30 12:45:00,7.019,7.111,6.933,7.065,1300000.0
2005-06-30 12:50:00,7.001,7.144,6.978,7.066,1000000.0
2005-06-30 12:55:00,7.033,7.116,6.953,7.059,1300000.0
2005-06-30 13:00:00,7.053,7.086,6.908,6.958,1350000.0
2005-06-30 13:05:00,6.951,7.116,6.951,6.987,2200000.0
2005-06-30 13:10:00,6.997,7.151,6.939,7.088,1750000.0
2005-06-30 13:15:00,7.01,7.114,6.949,6.988,1650000.0
2005-06-30 13:20:00,6.964,7.098,6.96,6.992,1200000.0
2005-06-30 13:25:00,7.078,7.119,6.95,7.07,1600000.0
2005-06-30 13:30:00,7.094,7.101,6.96,6.99,2100000.0
2005-06-30 13:35:00,7.031,7.104,6.938,7.054,2100000.0
2005-06-30 13:40:00,7.058,7.103,6.919,7.023,1950000.0
2005-06-30 13:45:00,6.99,7.104,6.965,7.071,2100000.0
2005-06-30 13:50:00,7.02,7.103,6.934,7.096,2000000.0
2005-06-30 13:55:00,7.066,7.114,6.942,7.034,1300000.0
2005-06-30 14:00:00,7.045,7.098,6.987,7.07,750000.0
2005-06-30 14:05:00,7.012,7.131,6.958,7.007,2250000.0
2005-06-30 14:10:00,6.983,7.103,6.94,7.015,2050000.0
2005-06-30 14:15:00,6.958,7.112,6.957,7.107,1900000.0
2005-06-30 14:20:00,6.992,7.107,6.942,7.074,2050000.0
2005-06-30 14:25:00,7.007,7.098,6.95,7.026,1850000.0
2005-06-30 14:30:00,7.001,7.097,6.95,6.951,2200000.0
2005-06-30 14:35:00,7.046,7.081,6.899,6.945,2200000.0
2005-06-30 14:40:00,7.0,7.076,6.915,7.025,2300000.0
2005-06-30 14:45:00,7.007,7.13,6.926,6.96,2000000.0
2005-06-30 14:50:00,6.973,7.065,6.918,6.946,2150000.0
2005-06-30 14:55:00,7.003,7.09,6.883,7.064,2400000.0
2005-06-30 15:00:00,6.931,7.067,6.907,6.942,2400000.0
2005-06-30 15:05:00,6.933,7.079,6.916,6.95,2250000.0
2005-06-30 15:10:00,6.94,7.121,6.911,7.012,2050000.0
2005-06-30 15:15:00,6.927,7.054,6.909,6.988,2200000.0
2005-06-30 15:20:00,6.961,7.045,6.893,6.999,1850000.0
2005-06-30 15:25:00,7.02,7.028,6.896,6.988,2150000.0
2005-06-30 15:30:00,6.983,7.049,6.868,6.868,2200000.0
2005-06-30 15:35:00,6.936,7.048,6.866,6.996,2300000.0
2005-06-30 15:40:00,6.912,7.043,6.878,7.01,2000000.0
2005-06-30 15:45:00,7.023,7.099,6.898,7.019,2100000.0
2005-06-30 15:50:00,6.908,7.038,6.868,7.009,2200000.0
2005-06-30 15:55:00,6.892,7.027,6.867,6.944,2350000.0
2005-06-30 16:00:00,6.994,7.041,6.886,6.988,2450000.0
2005-06-30 16:05:00,6.989,7.03,6.872,7.03,1950000.0
2005-06-30 16:10:00,7.004,7.046,6.888,6.965,1950000.0
2005-06-30 16:15:00,7.001,7.019,6.865,6.865,1800000.0
2005-06-30 16:20:00,6.983,7.007,6.856,7.0,2450000.0
2005-06-30 16:25:00,6.984,7.047,6.83,6.877,1850000.0
2005-06-30 16:30:00,6.891,7.011,6.862,6.916,1600000.0
2005-06-30 16:35:00,6.938,7.043,6.878,7.006,2450000.0
2005-06-30 16:40:00,7.015,7.037,6.894,6.894,2100000.0
2005-06-30 16:45:00,6.898,7.061,6.884,6.885,2300000.0
2005-06-30 16:50:00,6.917,7.023,6.868,6.888,1950000.0
2005-06-30 16:55:00,6.99,7.054,6.898,6.958,2300000.0
2005-06-30 17:00:00,7.038,7.061,6.902,6.988,2100000.0
2005-06-30 17:05:00,7.063,7.124,6.896,6.962,2200000.0
2005-06-30 17:10:00,7.019,7.064,6.904,7.036,2150000.0
2005-06-30 17:15:00,6.94,7.054,6.904,7.01,2100000.0
2005-06-30 17:20:00,6.992,7.055,6.909,6.952,1500000.0
2005-06-30 17:25:00,7.024,7.089,6.918,7.034,2300000.0
2005-06-30 17:30:00,6.926,7.087,6.889,7.046,2300000.0
2005-06-30 17:35:00,6.982,7.053,6.883,6.945,1800000.0
2005-06-30 17:40:00,6.953,7.083,6.909,7.006,2200000.0
2005-06-30 17:45:00,6.977,7.073,6.898,7.022,2100000.0
2005-06-30 17:50:00,7.031,7.074,6.868,7.06,2300000.0
2005-06-30 17:55:00,6.937,7.053,6.912,7.04,1950000.0
2005-06-30 18:00:00,6.943,7.068,6.923,6.986,2050000.0
2005-06-30 18:05:00,6.969,7.042,6.892,6.984,1900000.0
2005-06-30 18:10:00,6.998,7.039,6.901,6.996,1750000.0
2005-06-30 18:15:00,6.975,7.072,6.858,6.981,2150000.0
2005-06-30 18:20:00,6.924,7.037,6.875,6.999,2150000.0
2005-06-30 18:25:00,6.925,7.023,6.835,6.992,2200000.0
2005-06-30 18:30:00,6.959,7.03,6.859,6.991,2050000.0
2005-06-30 18:35:00,6.946,7.043,6.867,6.969,2250000.0
2005-06-30 18:40:00,7.008,7.051,6.872,6.931,2200000.0
2005-06-30 18:45:00,6.889,7.039,6.883,6.999,1800000.0
2005-06-30 18:50:00,7.044,7.044,6.862,6.92,2300000.0
2005-06-30 18:55:00,6.889,7.011,6.851,6.962,1950000.0
2005-06-30 19:00:00,6.932,7.015,6.874,6.907,2000000.0
2005-06-30 19:05:00,7.016,7.032,6.872,6.954,2200000.0
2005-06-30 19:10:00,7.009,7.02,6.858,6.985,2000000.0
2005-06-30 19:15:00,6.92,7.035,6.883,7.035,2150000.0
2005-06-30 19:20:00,6.983,7.032,6.824,6.99,2200000.0
2005-06-30 19:25:00,7.014,7.057,6.902,7.012,1850000.0
2005-06-30 19:30:00,7.043,7.068,6.876,6.936,1550000.0
2005-06-30 19:35:00,6.995,6.995,6.869,6.977,650000.0
2005-06-30 19:40:00,7.029,7.079,6.882,6.923,850000.0
2005-06-30 19:45:00,6.996,6.996,6.912,6.929,350000.0
2005-06-30 19:50:00,7.013,7.035,6.909,6.942,350000.0
2005-06-30 19:55:00,6.899,7.034,6.899,6.94,400000.0
2005-06-30 20:00:00,6.989,7.077,6.901,6.972,1450000.0
2005-06-30 20:05:00,7.017,7.044,6.875,6.967,1750000.0
2005-06-30 20:10:00,6.987,7.032,6.9,6.916,500000.0
2005-06-30 20:15:00,6.995,7.0,6.893,6.905,600000.0
2005-06-30 20:20:00,6.893,7.026,6.893,7.026,350000.0
2005-06-30 20:25:00,6.985,7.013,6.931,6.986,350000.0
2005-06-30 20:30:00,7.031,7.031,6.883,6.953,800000.0
2005-06-30 20:35:00,6.996,6.996,6.873,6.965,400000.0
2005-06-30 20:45:00,6.956,7.069,6.889,7.024,700000.0
2005-06-30 20:50:00,6.956,7.009,6.915,6.993,350000.0
2005-06-30 20:55:00,6.935,7.031,6.903,6.97,800000.0
2005-06-30 21:05:00,6.929,7.017,6.909,7.017,1000000.0
2005-06-30 21:10:00,6.955,7.033,6.919,6.955,500000.0
2005-06-30 21:15:00,6.944,7.047,6.907,6.907,900000.0
2005-06-30 21:20:00,6.966,6.966,6.966,6.966,50000.0
2005-06-30 21:25:00,6.921,7.027,6.884,6.932,950000.0
2005-06-30 21:30:00,6.928,6.991,6.928,6.991,150000.0
2005-06-30 21:40:00,7.0,7.004,6.903,7.004,150000.0
2005-06-30 21:45:00,6.994,6.994,6.894,6.934,200000.0
2005-06-30 21:50:00,6.896,7.024,6.896,6.939,800000.0
2005-06-30 21:55:00,6.923,6.99,6.919,6.983,250000.0
2005-06-30 22:00:00,6.994,7.059,6.931,6.966,350000.0
2005-06-30 22:05:00,7.028,7.066,6.922,6.939,1150000.0
2005-06-30 22:10:00,7.005,7.005,6.896,6.935,400000.0
2005-06-30 22:15:00,7.017,7.042,6.908,6.995,500000.0
2005-06-30 22:20:00,6.981,7.028,6.878,7.028,350000.0
2005-06-30 22:25:00,7.003,7.003,6.895,6.935,400000.0
2005-06-30 22:30:00,7.034,7.034,6.904,6.904,450000.0
2005-06-30 22:35:00,6.985,6.985,6.885,6.924,200000.0
2005-06-30 22:45:00,6.997,7.005,6.913,6.961,400000.0
2005-06-30 22:55:00,7.014,7.014,6.896,6.935,350000.0
2005-06-30 23:00:00,6.984,7.01,6.921,6.998,650000.0
2005-06-30 23:05:00,7.0,7.053,6.935,7.013,600000.0
2005-06-30 23:10:00,7.001,7.001,6.896,6.935,200000.0
2005-06-30 23:15:00,6.977,6.983,6.882,6.923,300000.0
2005-06-30 23:20:00,6.997,6.997,6.893,6.985,300000.0
2005-06-30 23:25:00,6.982,7.02,6.921,6.921,800000.0
2005-06-30 23:35:00,6.996,6.996,6.911,6.945,200000.0
2005-06-30 23:45:00,6.973,6.973,6.971,6.971,100000.0
2005-06-30 23:50:00,6.929,6.963,6.878,6.916,300000.0
2005-06-30 23:55:00,6.974,6.984,6.974,6.984,100000.0
2005-07-01 00:00:00,6.943,6.99,6.926,6.926,300000.0
2005-07-01 00:05:00,7.009,7.033,6.916,7.033,800000.0
2005-07-01 00:10:00,6.957,7.034,6.912,6.914,700000.0
2005-07-01 00:15:00,6.967,7.036,6.928,6.953,350000.0
2005-07-01 00:20:00,6.91,7.037,6.89,6.906,550000.0
2005-07-01 00:25:00,6.913,7.013,6.903,6.945,800000.0
2005-07-01 00:30:00,6.968,7.031,6.866,6.882,950000.0
2005-07-01 00:35:00,6.915,6.999,6.894,6.975,450000.0
2005-07-01 00:40:00,6.895,7.002,6.83,6.901,1200000.0
2005-07-01 00:45:00,6.955,6.955,6.881,6.919,200000.0
2005-07-01 00:55:00,6.885,6.98,6.881,6.975,450000.0
2005-07-01 01:00:00,6.989,6.997,6.877,6.945,350000.0
2005-07-01 01:10:00,6.985,6.985,6.87,6.917,500000.0
2005-07-01 01:15:00,6.872,6.978,6.87,6.87,300000.0
2005-07-01 01:20:00,6.943,6.997,6.893,6.91,1000000.0
2005-07-01 01:25:00,6.992,7.04,6.918,6.954,650000.0
2005-07-01 01:30:00,6.941,7.095,6.876,7.05,750000.0
2005-07-01 01:35:00,7.049,7.049,6.866,6.905,750000.0
2005-07-01 01:40:00,7.008,7.008,6.869,6.888,650000.0
2005-07-01 01:45:00,6.967,7.028,6.874,7.017,900000.0
2005-07-01 02:00:00,6.91,7.032,6.888,7.032,1200000.0
2005-07-01 02:05:00,7.015,7.015,6.899,6.939,550000.0
2005-07-01 02:10:00,6.972,6.984,6.874,6.898,400000.0
2005-07-01 02:15:00,6.942,7.043,6.921,6.93,700000.0
2005-07-01 02:20:00,6.995,7.019,6.873,6.974,900000.0
2005-07-01 02:25:00,6.908,7.077,6.889,7.01,1350000.0
2005-07-01 02:30:00,6.895,7.018,6.895,6.955,300000.0
2005-07-01 02:35:00,6.938,7.004,6.936,6.994,400000.0
2005-07-01 02:40:00,6.937,7.036,6.899,7.004,850000.0
2005-07-01 02:45:00,6.962,7.067,6.926,6.999,500000.0
2005-07-01 02:50:00,6.952,7.033,6.885,6.922,850000.0
2005-07-01 02:55:00,7.004,7.048,6.928,7.015,550000.0
2005-07-01 03:00:00,7.031,7.031,6.895,6.935,500000.0
2005-07-01 03:05:00,6.995,7.002,6.921,6.954,300000.0
2005-07-01 03:10:00,7.006,7.048,6.926,7.016,1000000.0
2005-07-01 03:15:00,7.005,7.054,6.932,7.045,1050000.0
2005-07-01 03:20:00,7.012,7.035,6.935,6.973,450000.0
2005-07-01 03:25:00,6.938,7.022,6.931,6.931,200000.0
2005-07-01 03:35:00,6.93,7.047,6.93,7.014,350000.0
2005-07-01 03:40:00,6.972,7.005,6.886,6.953,1200000.0
2005-07-01 03:45:00,6.962,7.016,6.884,6.969,500000.0
2005-07-01 03:50:00,6.966,7.058,6.884,6.967,1350000.0
2005-07-01 03:55:00,7.004,7.004,6.921,6.953,200000.0
2005-07-01 04:00:00,6.997,6.997,6.882,6.993,550000.0
2005-07-01 04:15:00,6.97,6.974,6.917,6.974,150000.0
2005-07-01 04:25:00,7.006,7.025,6.914,6.941,700000.0
2005-07-01 04:35:00,6.976,6.976,6.876,6.914,200000.0
2005-07-01 04:40:00,6.93,7.044,6.893,6.989,1500000.0
2005-07-01 04:45:00,6.998,6.998,6.914,6.945,200000.0
2005-07-01 04:50:00,6.976,7.024,6.887,6.935,900000.0
2005-07-01 04:55:00,7.026,7.026,6.883,6.988,1350000.0
2005-07-01 05:00:00,6.998,7.042,6.917,6.931,950000.0
2005-07-01 05:05:00,7.014,7.041,6.93,6.974,500000.0
2005-07-01 05:10:00,6.98,7.035,6.97,6.991,350000.0
2005-07-01 05:15:00,7.005,7.005,6.913,6.949,200000.0
2005-07-01 05:25:00,6.996,6.996,6.895,6.934,200000.0
2005-07-01 05:40:00,6.948,7.037,6.888,6.892,1350000.0
2005-07-01 05:45:00,6.924,7.03,6.905,7.001,1000000.0
2005-07-01 05:50:00,6.984,7.033,6.906,6.954,1200000.0
2005-07-01 06:05:00,7.014,7.029,6.896,7.021,300000.0
2005-07-01 06:10:00,6.994,6.994,6.894,6.933,200000.0
2005-07-01 06:15:00,7.005,7.005,6.921,6.954,200000.0
2005-07-01 06:20:00,6.988,7.069,6.913,6.967,1000000.0
2005-07-01 06:30:00,7.005,7.005,6.905,6.945,200000.0
2005-07-01 06:50:00,6.954,6.987,6.923,6.923,300000.0
2005-07-01 07:00:00,6.951,7.03,6.951,6.958,250000.0
2005-07-01 07:05:00,6.913,6.992,6.901,6.977,400000.0
2005-07-01 07:10:00,6.972,7.028,6.972,7.004,350000.0
2005-07-01 07:15:00,6.954,7.04,6.914,6.914,500000.0
2005-07-01 07:20:00,6.978,7.005,6.978,7.005,100000.0
2005-07-01 07:25:00,6.999,6.999,6.862,6.975,1050000.0
2005-07-01 07:30:00,6.895,7.048,6.895,7.018,1150000.0
2005-07-01 07:35:00,6.987,7.1,6.894,7.0,1950000.0
2005-07-01 07:40:00,6.96,7.039,6.866,6.943,1350000.0
2005-07-01 07:45:00,6.982,7.026,6.907,6.994,1200000.0
2005-07-01 07:50:00,7.032,7.047,6.882,6.942,1950000.0
2005-07-01 07:55:00,7.001,7.042,6.919,6.941,1550000.0
2005-07-01 08:00:00,6.929,7.063,6.899,6.899,1850000.0
2005-07-01 08:05:00,6.949,7.049,6.881,6.917,2600000.0
2005-07-01 08:10:00,7.007,7.05,6.886,6.976,2000000.0
2005-07-01 08:15:00,6.895,7.039,6.829,6.915,2250000.0
2005-07-01 08:20:00,7.013,7.028,6.869,6.996,1450000.0
2005-07-01 08:25:00,6.871,7.021,6.869,6.983,1750000.0
2005-07-01 08:30:00,6.985,7.024,6.864,6.928,1400000.0
2005-07-01 08:35:00,6.976,7.047,6.858,6.858,1650000.0
2005-07-01 08:40:00,6.952,7.018,6.853,6.978,1300000.0
2005-07-01 08:45:00,6.976,7.045,6.871,6.976,1700000.0
2005-07-01 08:50:00,6.876,7.022,6.867,6.905,1850000.0
2005-07-01 08:55:00,6.984,7.009,6.82,6.962,1850000.0
2005-07-01 09:00:00,6.979,7.063,6.855,7.002,2200000.0
2005-07-01 09:05:00,6.932,7.003,6.846,6.894,1450000.0
2005-07-01 09:10:00,6.982,7.012,6.864,6.916,2400000.0
2005-07-01 09:15:00,6.927,7.021,6.867,6.971,1300000.0
2005-07-01 09:20:00,6.942,7.043,6.85,6.916,2100000.0
2005-07-01 09:25:00,6.991,6.994,6.862,6.97,1550000.0
2005-07-01 09:30:00,6.902,7.017,6.845,6.965,2100000.0
2005-07-01 09:35:00,6.871,7.053,6.856,7.013,2200000.0
2005-07-01 09:40:00,6.889,7.019,6.849,6.93,1450000.0
2005-07-01 09:45:00,6.958,7.004,6.84,6.894,1600000.0
2005-07-01 09:50:00,6.895,6.998,6.853,6.865,1650000.0
2005-07-01 09:55:00,6.963,7.012,6.868,6.998,1750000.0
2005-07-01 10:00:00,6.948,6.991,6.857,6.916,1650000.0
2005-07-01 10:05:00,6.85,7.022,6.842,7.002,1700000.0
2005-07-01 10:10:00,7.009,7.043,6.879,6.986,950000.0
2005-07-01 10:15:00,7.028,7.028,6.854,6.948,2000000.0
2005-07-01 10:20:00,6.917,7.015,6.859,7.014,2300000.0
2005-07-01 10:25:00,6.893,7.01,6.841,6.918,1850000.0
2005-07-01 10:30:00,6.935,7.035,6.858,6.972,2350000.0
2005-07-01 10:35:00,6.896,7.016,6.841,6.949,1700000.0
2005-07-01 10:40:00,6.996,7.033,6.859,6.981,2950000.0
2005-07-01 10:45:00,6.954,7.024,6.855,6.894,1800000.0
2005-07-01 10:50:00,6.95,7.028,6.843,6.967,1900000.0
2005-07-01 10:55:00,6.957,7.009,6.856,6.927,1550000.0
2005-07-01 11:00:00,6.926,7.064,6.876,6.986,1650000.0
2005-07-01 11:05:00,6.973,7.051,6.872,6.968,1200000.0
2005-07-01 11:10:00,6.868,7.022,6.851,6.983,2200000.0
2005-07-01 11:15:00,6.886,7.022,6.886,7.022,2150000.0
2005-07-01 11:20:00,6.975,6.981,6.837,6.944,950000.0
2005-07-01 11:25:00,6.974,6.99,6.85,6.895,1750000.0
2005-07-01 11:30:00,6.989,7.053,6.88,6.968,1900000.0
2005-07-01 11:35:00,6.973,7.015,6.838,6.917,1750000.0
2005-07-01 11:40:00,6.918,7.006,6.875,7.005,1450000.0
2005-07-01 11:45:00,6.969,7.035,6.846,6.923,1650000.0
2005-07-01 11:50:00,6.943,7.046,6.843,6.903,1650000.0
2005-07-01 11:55:00,6.966,7.031,6.868,6.929,1950000.0
2005-07-01 12:00:00,6.965,7.039,6.878,6.886,1100000.0
2005-07-01 12:05:00,6.996,7.03,6.914,7.03,800000.0
2005-07-01 12:10:00,6.978,7.04,6.871,6.912,1600000.0
2005-07-01 12:15:00,6.922,7.009,6.856,6.886,1700000.0
2005-07-01 12:20:00,6.93,7.061,6.88,6.98,1600000.0
2005-07-01 12:25:00,7.01,7.021,6.845,6.86,1450000.0
2005-07-01 12:30:00,6.894,7.028,6.871,6.901,1500000.0
2005-07-01 12:35:00,7.012,7.012,6.853,6.951,1650000.0
2005-07-01 12:40:00,6.944,7.028,6.868,6.883,1950000.0
2005-07-01 12:45:00,6.879,7.018,6.871,6.991,1400000.0
2005-07-01 12:50:00,6.956,7.028,6.882,6.941,1350000.0
2005-07-01 12:55:00,6.938,7.024,6.882,6.976,1750000.0
2005-07-01 13:00:00,6.983,7.019,6.871,6.901,1750000.0
2005-07-01 13:05:00,7.027,7.041,6.843,6.91,1350000.0
2005-07-01 13:10:00,6.963,7.054,6.873,6.991,1800000.0
2005-07-01 13:15:00,6.977,7.021,6.869,6.998,1200000.0
2005-07-01 13:20:00,6.907,7.027,6.873,6.915,1700000.0
2005-07-01 13:25:00,6.989,7.034,6.887,6.922,1300000.0
2005-07-01 13:30:00,7.025,7.037,6.859,6.92,1650000.0
2005-07-01 13:35:00,6.972,7.033,6.869,6.974,2100000.0
2005-07-01 13:40:00,6.981,7.024,6.864,6.939,1450000.0
2005-07-01 13:45:00,6.988,7.047,6.858,6.985,1600000.0
2005-07-01 13:50:00,6.945,7.039,6.898,7.013,1550000.0
2005-07-01 13:55:00,7.01,7.03,6.883,7.007,750000.0
2005-07-01 14:00:00,6.977,7.022,6.888,7.021,1450000.0
2005-07-01 14:05:00,6.993,7.042,6.876,6.942,1700000.0
2005-07-01 14:10:00,6.906,7.018,6.879,6.926,2050000.0
2005-07-01 14:15:00,6.836,7.034,6.835,7.004,1850000.0
2005-07-01 14:20:00,6.933,7.053,6.897,7.01,2050000.0
2005-07-01 14:25:00,6.942,7.037,6.875,6.978,1850000.0
2005-07-01 14:30:00,6.949,7.026,6.872,6.872,1900000.0
2005-07-01 14:35:00,6.968,7.044,6.821,6.911,2200000.0
2005-07-01 14:40:00,6.929,7.019,6.846,6.953,1750000.0
2005-07-01 14:45:00,6.953,7.009,6.867,6.872,2000000.0
2005-07-01 14:50:00,6.925,7.065,6.875,6.924,2150000.0
2005-07-01 14:55:00,6.956,7.013,6.867,7.005,2400000.0
2005-07-01 15:00:00,6.866,7.016,6.866,6.906,1950000.0
2005-07-01 15:05:00,6.872,7.024,6.846,6.878,2250000.0
2005-07-01 15:10:00,6.902,7.033,6.848,6.87,1900000.0
2005-07-01 15:15:00,6.858,7.015,6.842,6.947,1950000.0
2005-07-01 15:20:00,6.904,6.999,6.862,6.957,2000000.0
2005-07-01 15:25:00,6.982,6.995,6.868,6.868,1700000.0
2005-07-01 15:30:00,6.953,6.98,6.829,6.829,2200000.0
2005-07-01 15:35:00,6.899,7.013,6.821,6.951,2300000.0
2005-07-01 15:40:00,6.879,7.016,6.836,6.961,2000000.0
2005-07-01 15:45:00,6.975,7.01,6.826,6.968,2100000.0
2005-07-01 15:50:00,6.854,6.971,6.803,6.909,2200000.0
2005-07-01 15:55:00,6.779,6.92,6.757,6.819,2350000.0
2005-07-01 16:00:00,6.882,6.934,6.774,6.893,2450000.0
2005-07-01 16:05:00,6.904,6.946,6.767,6.936,2050000.0
2005-07-01 16:10:00,6.908,6.962,6.778,6.831,2300000.0
2005-07-01 16:15:00,6.891,6.933,6.764,6.849,2050000.0
2005-07-01 16:20:00,6.937,6.988,6.783,6.923,2450000.0
2005-07-01 16:25:00,6.895,6.926,6.763,6.877,2050000.0
2005-07-01 16:30:00,6.789,6.922,6.773,6.919,1850000.0
2005-07-01 16:35:00,6.841,6.977,6.763,6.904,2450000.0
2005-07-01 16:40:00,6.837,6.946,6.792,6.799,1450000.0
2005-07-01 16:45:00,6.782,6.921,6.746,6.816,2300000.0
2005-07-01 16:50:00,6.811,6.936,6.787,6.787,1900000.0
2005-07-01 16:55:00,6.883,6.945,6.778,6.837,2150000.0
2005-07-01 17:00:00,6.902,6.942,6.786,6.859,2100000.0
2005-07-01 17:05:00,6.892,6.962,6.729,6.825,2050000.0
2005-07-01 17:10:00,6.883,6.921,6.753,6.857,2150000.0
2005-07-01 17:15:00,6.766,6.891,6.73,6.839,2050000.0
2005-07-01 17:20:00,6.834,6.898,6.77,6.855,1750000.0
2005-07-01 17:25:00,6.858,6.936,6.776,6.776,1800000.0
2005-07-01 17:30:00,6.761,6.928,6.705,6.843,2300000.0
2005-07-01 17:35:00,6.807,6.895,6.747,6.76,2250000.0
2005-07-01 17:40:00,6.744,6.872,6.725,6.822,1850000.0
2005-07-01 17:45:00,6.77,6.882,6.701,6.818,2250000.0
2005-07-01 17:50:00,6.845,6.88,6.682,6.85,2300000.0
2005-07-01 17:55:00,6.759,6.855,6.675,6.834,1950000.0
2005-07-01 18:00:00,6.733,6.86,6.696,6.758,2050000.0
2005-07-01 18:05:00,6.763,6.856,6.678,6.827,2050000.0
2005-07-01 18:10:00,6.85,6.85,6.705,6.819,1100000.0
2005-07-01 18:15:00,6.839,6.843,6.704,6.712,1000000.0
2005-07-01 18:20:00,6.704,6.858,6.701,6.853,800000.0
2005-07-01 18:25:00,6.79,7.001,6.79,6.974,1050000.0
2005-07-01 18:30:00,6.934,6.971,6.829,6.863,1200000.0
2005-07-01 18:35:00,6.775,6.834,6.713,6.807,550000.0
2005-07-01 18:40:00,6.826,6.836,6.708,6.77,250000.0
2005-07-01 18:45:00,6.707,6.831,6.671,6.831,350000.0
2005-07-01 18:50:00,6.794,6.813,6.711,6.739,450000.0
2005-07-01 18:55:00,6.876,6.899,6.786,6.841,800000.0
2005-07-01 19:05:00,6.803,6.814,6.719,6.766,400000.0
2005-07-01 19:15:00,6.74,6.869,6.72,6.852,750000.0
2005-07-01 19:20:00,6.842,6.883,6.747,6.771,400000.0
2005-07-01 19:25:00,6.821,6.821,6.717,6.755,200000.0
2005-07-01 19:30:00,6.845,6.872,6.762,6.872,450000.0
2005-07-01 19:40:00,6.837,6.837,6.753,6.785,200000.0
2005-07-01 19:50:00,6.832,6.89,6.774,6.806,400000.0
2005-07-01 19:55:00,6.751,6.865,6.75,6.771,400000.0
2005-07-01 20:00:00,6.839,6.884,6.693,6.733,550000.0
2005-07-01 20:20:00,6.79,6.8,6.704,6.746,600000.0
2005-07-01 20:25:00,6.778,6.808,6.724,6.784,350000.0
2005-07-01 20:30:00,6.803,6.803,6.72,6.753,200000.0
2005-07-01 20:35:00,6.792,6.792,6.688,6.745,300000.0
2005-07-01 20:40:00,6.714,6.849,6.714,6.831,700000.0
2005-07-01 20:45:00,6.806,6.806,6.726,6.762,200000.0
2005-07-01 20:50:00,6.823,6.823,6.739,6.773,200000.0
2005-07-01 20:55:00,6.71,6.823,6.706,6.823,650000.0
2005-07-01 21:00:00,6.815,6.815,6.714,6.754,200000.0
2005-07-01 21:05:00,6.826,6.826,6.741,6.775,200000.0
2005-07-01 21:10:00,6.837,6.837,6.752,6.785,200000.0
2005-07-01 21:15:00,6.816,6.867,6.769,6.813,350000.0
2005-07-01 21:20:00,6.828,6.828,6.721,6.721,500000.0
2005-07-01 21:25:00,6.715,6.851,6.715,6.851,100000.0
2005-07-01 21:30:00,6.814,6.814,6.714,6.754,200000.0
2005-07-01 21:35:00,6.823,6.823,6.74,6.773,200000.0
2005-07-01 21:40:00,6.782,6.828,6.775,6.788,200000.0
2005-07-01 21:50:00,6.837,6.851,6.73,6.768,500000.0
2005-07-01 21:55:00,6.779,6.835,6.72,6.726,550000.0
2005-07-01 22:00:00,6.813,6.825,6.712,6.748,350000.0
2005-07-01 22:05:00,6.755,6.828,6.74,6.773,500000.0
2005-07-01 22:15:00,6.813,6.813,6.712,6.753,200000.0
2005-07-01 22:20:00,6.829,6.862,6.777,6.861,650000.0
2005-07-01 22:30:00,6.743,6.834,6.742,6.817,250000.0
2005-07-01 22:40:00,6.743,6.827,6.73,6.817,250000.0
2005-07-01 22:45:00,6.847,6.847,6.763,6.795,200000.0
2005-07-01 22:55:00,6.828,6.83,6.713,6.753,500000.0
2005-07-03 23:00:00,6.816,6.816,6.713,6.812,450000.0
2005-07-03 23:05:00,6.855,6.855,6.789,6.801,300000.0
2005-07-03 23:10:00,6.825,6.825,6.741,6.774,200000.0
2005-07-03 23:15:00,6.815,6.815,6.7,6.806,650000.0
2005-07-03 23:35:00,6.806,6.806,6.706,6.744,200000.0
2005-07-03 23:40:00,6.811,6.847,6.715,6.755,900000.0
2005-07-04 00:00:00,6.784,6.863,6.765,6.765,300000.0
2005-07-04 00:10:00,6.757,6.85,6.729,6.733,300000.0
2005-07-04 00:25:00,6.746,6.821,6.746,6.821,250000.0
2005-07-04 00:40:00,6.798,6.798,6.73,6.73,100000.0
2005-07-04 00:45:00,6.748,6.868,6.748,6.755,500000.0
2005-07-04 01:15:00,6.802,6.802,6.703,6.743,200000.0
2005-07-04 01:25:00,6.783,6.836,6.702,6.791,500000.0
2005-07-04 01:35:00,6.818,6.818,6.733,6.765,200000.0
2005-07-04 01:55:00,6.826,6.844,6.743,6.774,350000.0
2005-07-04 02:00:00,6.857,6.925,6.723,6.789,2300000.0
2005-07-04 02:05:00,6.868,6.883,6.69,6.805,1800000.0
2005-07-04 02:10:00,6.828,6.881,6.705,6.734,1600000.0
2005-07-04 02:15:00,6.755,6.905,6.71,6.738,2700000.0
2005-07-04 02:20:00,6.832,6.867,6.692,6.864,1900000.0
2005-07-04 02:25:00,6.833,6.862,6.731,6.858,1200000.0
2005-07-04 02:30:00,6.757,6.872,6.745,6.745,750000.0
2005-07-04 02:35:00,6.839,6.891,6.727,6.824,2150000.0
2005-07-04 02:40:00,6.739,6.872,6.726,6.792,1300000.0
2005-07-04 02:45:00,6.757,6.884,6.68,6.713,2250000.0
2005-07-04 02:50:00,6.813,6.877,6.715,6.764,1950000.0
2005-07-04 02:55:00,6.758,6.871,6.707,6.775,1300000.0
2005-07-04 03:00:00,6.767,6.81,6.702,6.767,750000.0
2005-07-04 03:05:00,6.741,6.885,6.681,6.867,3350000.0
2005-07-04 03:10:00,6.741,6.858,6.68,6.765,1750000.0
2005-07-04 03:15:00,6.841,6.856,6.696,6.77,2300000.0
2005-07-04 03:20:00,6.807,6.807,6.706,6.745,200000.0
2005-07-04 03:25:00,6.718,6.846,6.717,6.74,800000.0
2005-07-04 03:30:00,6.713,6.864,6.708,6.817,1500000.0
2005-07-04 03:35:00,6.861,6.867,6.728,6.739,1850000.0
2005-07-04 03:40:00,6.839,6.877,6.716,6.745,1400000.0
2005-07-04 03:45:00,6.802,6.89,6.692,6.712,1900000.0
2005-07-04 03:50:00,6.838,6.884,6.667,6.84,2400000.0
2005-07-04 03:55:00,6.763,6.848,6.68,6.773,1700000.0
2005-07-04 04:00:00,6.752,6.865,6.709,6.771,1300000.0
2005-07-04 04:05:00,6.803,6.85,6.724,6.813,500000.0
2005-07-04 04:10:00,6.811,6.867,6.704,6.853,1900000.0
2005-07-04 04:15:00,6.732,6.841,6.701,6.773,700000.0
2005-07-04 04:20:00,6.801,6.819,6.692,6.735,1000000.0
2005-07-04 04:25:00,6.704,6.83,6.684,6.771,1150000.0
2005-07-04 04:30:00,6.795,6.795,6.703,6.795,250000.0
2005-07-04 04:35:00,6.695,6.843,6.695,6.803,1550000.0
2005-07-04 04:40:00,6.795,6.807,6.703,6.79,650000.0
2005-07-04 04:45:00,6.717,6.802,6.701,6.748,850000.0
2005-07-04 04:50:00,6.719,6.829,6.67,6.736,1200000.0
2005-07-04 04:55:00,6.72,6.852,6.702,6.721,1250000.0
2005-07-04 05:00:00,6.767,6.857,6.712,6.713,850000.0
2005-07-04 05:05:00,6.804,6.804,6.72,6.753,200000.0
2005-07-04 05:10:00,6.743,6.845,6.69,6.838,1550000.0
2005-07-04 05:15:00,6.722,6.834,6.705,6.798,1350000.0
2005-07-04 05:20:00,6.812,6.885,6.703,6.739,850000.0
2005-07-04 05:25:00,6.786,6.85,6.709,6.736,1050000.0
2005-07-04 05:30:00,6.796,6.851,6.714,6.787,1800000.0
2005-07-04 05:35:00,6.777,6.816,6.726,6.762,500000.0
2005-07-04 05:40:00,6.758,6.796,6.685,6.685,500000.0
2005-07-04 05:45:00,6.832,6.832,6.692,6.739,1250000.0
2005-07-04 05:50:00,6.783,6.811,6.673,6.755,2400000.0
2005-07-04 05:55:00,6.752,6.844,6.669,6.687,2050000.0
2005-07-04 06:00:00,6.747,6.836,6.674,6.735,1800000.0
2005-07-04 06:05:00,6.828,6.845,6.681,6.705,2250000.0
2005-07-04 06:10:00,6.682,6.821,6.676,6.794,2050000.0
2005-07-04 06:15:00,6.808,6.843,6.678,6.808,1800000.0
2005-07-04 06:20:00,6.81,6.82,6.661,6.701,2200000.0
2005-07-04 06:25:00,6.822,6.828,6.662,6.757,1750000.0
2005-07-04 06:30:00,6.771,6.792,6.673,6.725,1550000.0
2005-07-04 06:35:00,6.77,6.813,6.668,6.728,1200000.0
2005-07-04 06:40:00,6.721,6.8,6.701,6.762,1150000.0
2005-07-04 06:45:00,6.787,6.859,6.671,6.685,2450000.0
2005-07-04 06:50:00,6.709,6.823,6.671,6.783,900000.0
2005-07-04 06:55:00,6.765,6.771,6.654,6.771,900000.0
2005-07-04 07:00:00,6.76,6.821,6.676,6.743,1500000.0
2005-07-04 07:05:00,6.813,6.813,6.67,6.768,700000.0
2005-07-04 07:10:00,6.713,6.859,6.708,6.708,1800000.0
2005-07-04 07:15:00,6.75,6.903,6.639,6.808,2300000.0
2005-07-04 07:20:00,6.782,6.839,6.676,6.72,1150000.0
2005-07-04 07:25:00,6.827,6.847,6.679,6.698,2100000.0
2005-07-04 07:30:00,6.79,6.846,6.685,6.811,1750000.0
2005-07-04 07:35:00,6.763,6.839,6.671,6.79,1950000.0
2005-07-04 07:40:00,6.75,6.821,6.671,6.748,2200000.0
2005-07-04 07:45:00,6.728,6.832,6.683,6.787,1800000.0
2005-07-04 07:50:00,6.678,6.847,6.678,6.747,1800000.0
2005-07-04 07:55:00,6.753,6.872,6.727,6.741,1050000.0
2005-07-04 08:00:00,6.796,6.847,6.668,6.742,2300000.0
2005-07-04 08:05:00,6.726,6.834,6.689,6.728,1400000.0
2005-07-04 08:10:00,6.719,6.84,6.672,6.795,2150000.0
2005-07-04 08:15:00,6.714,6.841,6.709,6.741,2250000.0
2005-07-04 08:20:00,6.834,6.844,6.686,6.826,1750000.0
2005-07-04 08:25:00,6.728,6.871,6.673,6.779,1450000.0
2005-07-04 08:30:00,6.722,6.85,6.666,6.738,1500000.0
2005-07-04 08:35:00,6.789,6.852,6.686,6.686,2450000.0
2005-07-04 08:40:00,6.775,6.837,6.732,6.806,1650000.0
2005-07-04 08:45:00,6.806,6.834,6.671,6.778,1800000.0
2005-07-04 08:50:00,6.693,6.853,6.693,6.751,1950000.0
2005-07-04 08:55:00,6.834,6.855,6.675,6.766,1650000.0
2005-07-04 09:00:00,6.784,6.869,6.667,6.839,2350000.0
2005-07-04 09:05:00,6.782,6.901,6.7,6.726,1700000.0
2005-07-04 09:10:00,6.818,6.847,6.699,6.749,1850000.0
2005-07-04 09:15:00,6.748,6.861,6.688,6.847,2100000.0
2005-07-04 09:20:00,6.771,6.854,6.675,6.782,1450000.0
2005-07-04 09:25:00,6.817,6.855,6.7,6.807,2050000.0
2005-07-04 09:30:00,6.716,6.864,6.693,6.807,2200000.0
2005-07-04 09:35:00,6.765,6.869,6.692,6.836,1850000.0
2005-07-04 09:40:00,6.725,6.849,6.679,6.762,1600000.0
2005-07-04 09:45:00,6.696,6.865,6.678,6.764,1750000.0
2005-07-04 09:50:00,6.747,6.878,6.685,6.818,2000000.0
2005-07-04 09:55:00,6.801,6.844,6.68,6.821,2150000.0
2005-07-04 10:00:00,6.821,6.854,6.685,6.762,2200000.0
2005-07-04 10:05:00,6.683,6.878,6.657,6.85,1550000.0
2005-07-04 10:10:00,6.842,6.881,6.707,6.733,2300000.0
2005-07-04 10:15:00,6.864,6.864,6.693,6.796,2000000.0
2005-07-04 10:20:00,6.803,6.861,6.684,6.854,2150000.0
2005-07-04 10:25:00,6.743,6.865,6.703,6.818,2400000.0
2005-07-04 10:30:00,6.748,6.854,6.683,6.812,2350000.0
2005-07-04 10:35:00,6.77,6.874,6.711,6.712,1950000.0
2005-07-04 10:40:00,6.822,6.894,6.728,6.749,1500000.0
2005-07-04 10:45:00,6.836,6.883,6.705,6.74,1300000.0
2005-07-04 10:50:00,6.803,6.876,6.699,6.768,1850000.0
2005-07-04 10:55:00,6.824,6.878,6.695,6.705,2050000.0
2005-07-04 11:00:00,6.766,6.892,6.715,6.758,1400000.0
2005-07-04 11:05:00,6.718,6.871,6.718,6.812,1750000.0
2005-07-04 11:10:00,6.702,6.909,6.702,6.836,2200000.0
2005-07-04 11:15:00,6.844,6.85,6.703,6.847,900000.0
2005-07-04 11:20:00,6.852,6.876,6.709,6.727,850000.0
2005-07-04 11:25:00,6.741,6.87,6.718,6.769,2300000.0
2005-07-04 11:30:00,6.843,6.859,6.723,6.812,2000000.0
2005-07-04 11:35:00,6.752,6.869,6.704,6.736,1700000.0
2005-07-04 11:40:00,6.768,6.892,6.721,6.827,1550000.0
2005-07-04 11:45:00,6.824,6.883,6.699,6.795,1650000.0
2005-07-04 11:50:00,6.792,6.864,6.668,6.803,2200000.0
2005-07-04 11:55:00,6.795,6.887,6.737,6.806,1950000.0
2005-07-04 12:00:00,6.826,6.891,6.728,6.738,2150000.0
2005-07-04 12:05:00,6.825,6.872,6.67,6.786,1950000.0
2005-07-04 12:10:00,6.828,6.88,6.714,6.815,1500000.0
2005-07-04 12:15:00,6.79,6.87,6.717,6.751,2100000.0
2005-07-04 12:20:00,6.798,6.895,6.727,6.855,2000000.0
2005-07-04 12:25:00,6.86,6.874,6.728,6.738,2000000.0
2005-07-04 12:30:00,6.838,6.878,6.719,6.732,1500000.0
2005-07-04 12:35:00,6.882,6.886,6.715,6.832,2100000.0
2005-07-04 12:40:00,6.81,6.88,6.727,6.759,2400000.0
2005-07-04 12:45:00,6.809,6.906,6.714,6.777,2250000.0
2005-07-04 12:50:00,6.825,6.886,6.74,6.846,1900000.0
2005-07-04 12:55:00,6.814,6.887,6.736,6.882,1700000.0
2005-07-04 13:00:00,6.876,6.914,6.767,6.786,1750000.0
2005-07-04 13:05:00,6.779,6.945,6.779,6.794,1750000.0
2005-07-04 13:10:00,6.841,6.892,6.725,6.85,1350000.0
2005-07-04 13:15:00,6.82,6.905,6.743,6.771,1250000.0
2005-07-04 13:20:00,6.763,6.889,6.761,6.794,700000.0
2005-07-04 13:25:00,6.88,6.902,6.742,6.794,1800000.0
2005-07-04 13:30:00,6.795,6.86,6.752,6.798,350000.0
2005-07-04 13:35:00,6.779,6.911,6.779,6.871,1250000.0
2005-07-04 13:40:00,6.814,6.913,6.763,6.873,900000.0
2005-07-04 13:45:00,6.799,6.906,6.762,6.865,950000.0
2005-07-04 13:50:00,6.897,6.903,6.763,6.893,1200000.0
2005-07-04 13:55:00,6.857,6.918,6.758,6.905,1750000.0
2005-07-04 14:00:00,6.855,6.905,6.762,6.901,1800000.0
2005-07-04 14:05:00,6.898,6.903,6.751,6.805,1400000.0
2005-07-04 14:10:00,6.772,6.906,6.759,6.787,1550000.0
2005-07-04 14:15:00,6.758,6.941,6.758,6.909,2300000.0
2005-07-04 14:20:00,6.812,6.917,6.781,6.841,1200000.0
2005-07-04 14:25:00,6.823,6.915,6.765,6.863,1450000.0
2005-07-04 14:30:00,6.811,6.928,6.754,6.825,1900000.0
2005-07-04 14:35:00,6.852,6.91,6.706,6.775,2200000.0
2005-07-04 14:40:00,6.82,6.894,6.754,6.854,2300000.0
2005-07-04 14:45:00,6.86,6.937,6.745,6.753,1600000.0
2005-07-04 14:50:00,6.818,6.897,6.739,6.782,1800000.0
2005-07-04 14:55:00,6.889,6.893,6.724,6.869,1400000.0
2005-07-04 15:00:00,6.852,6.918,6.771,6.903,950000.0
2005-07-04 15:05:00,6.877,6.885,6.756,6.766,450000.0
2005-07-04 15:10:00,6.847,6.895,6.847,6.895,100000.0
2005-07-04 15:15:00,6.754,6.926,6.741,6.857,2150000.0
2005-07-04 15:20:00,6.807,6.927,6.771,6.871,2150000.0
2005-07-04 15:25:00,6.882,6.902,6.773,6.877,1550000.0
2005-07-04 15:30:00,6.864,6.946,6.775,6.779,1750000.0
2005-07-04 15:35:00,6.831,6.894,6.748,6.844,1800000.0
2005-07-04 15:40:00,6.762,6.892,6.752,6.754,850000.0
2005-07-04 15:45:00,6.879,6.919,6.768,6.892,1350000.0
2005-07-04 15:50:00,6.806,6.91,6.762,6.878,1850000.0
2005-07-04 15:55:00,6.759,6.898,6.748,6.807,1850000.0
2005-07-04 16:00:00,6.88,6.912,6.764,6.846,950000.0
2005-07-04 16:05:00,6.855,6.912,6.752,6.889,1600000.0
2005-07-04 16:10:00,6.752,6.912,6.752,6.836,1800000.0
2005-07-04 16:15:00,6.881,6.905,6.704,6.8,1050000.0
2005-07-04 16:20:00,6.798,6.901,6.751,6.896,1450000.0
2005-07-04 16:25:00,6.854,6.885,6.763,6.799,750000.0
2005-07-04 16:30:00,6.798,6.901,6.757,6.806,750000.0
2005-07-04 16:35:00,6.8,6.921,6.735,6.887,2450000.0
2005-07-04 16:40:00,6.794,6.907,6.756,6.768,1600000.0
2005-07-04 16:45:00,6.778,6.98,6.778,6.816,1800000.0
2005-07-04 16:50:00,6.896,6.929,6.766,6.82,1300000.0
2005-07-04 16:55:00,6.867,6.923,6.752,6.816,1850000.0
2005-07-04 17:00:00,6.874,6.912,6.772,6.849,1700000.0
2005-07-04 17:05:00,6.897,6.914,6.771,6.838,900000.0
2005-07-04 17:10:00,6.87,6.937,6.766,6.878,1750000.0
2005-07-04 17:15:00,6.803,6.925,6.788,6.895,1150000.0
2005-07-04 17:20:00,6.874,6.952,6.718,6.874,1600000.0
2005-07-04 17:25:00,6.883,6.908,6.76,6.788,1400000.0
2005-07-04 17:30:00,6.78,6.931,6.735,6.91,2300000.0
2005-07-04 17:35:00,6.868,6.916,6.776,6.801,1750000.0
2005-07-04 17:40:00,6.794,6.909,6.76,6.794,1000000.0
2005-07-04 17:45:00,6.821,6.936,6.749,6.907,1350000.0
2005-07-04 17:50:00,6.91,6.957,6.736,6.824,1400000.0
2005-07-04 17:55:00,6.789,6.913,6.779,6.902,1150000.0
2005-07-04 18:05:00,6.878,6.932,6.792,6.792,450000.0
2005-07-04 18:20:00,6.846,6.941,6.824,6.872,550000.0
2005-07-04 18:30:00,6.86,6.924,6.757,6.809,750000.0
2005-07-04 18:40:00,6.828,6.885,6.76,6.826,1000000.0
2005-07-04 18:45:00,6.785,6.953,6.785,6.877,850000.0
2005-07-04 19:10:00,6.813,6.931,6.803,6.901,400000.0
2005-07-04 19:15:00,6.904,6.904,6.746,6.884,750000.0
2005-07-04 19:20:00,6.896,6.91,6.788,6.788,350000.0
2005-07-04 19:30:00,6.919,6.919,6.754,6.794,600000.0
2005-07-04 19:35:00,6.863,6.863,6.78,6.813,200000.0
2005-07-04 19:40:00,6.857,6.903,6.756,6.817,550000.0
2005-07-04 19:50:00,6.778,6.822,6.778,6.822,100000.0
2005-07-04 19:55:00,6.775,6.92,6.774,6.864,450000.0
2005-07-04 20:05:00,6.871,6.899,6.752,6.899,400000.0
2005-07-04 20:10:00,6.865,6.865,6.765,6.804,200000.0
2005-07-04 20:15:00,6.865,6.865,6.773,6.809,200000.0
2005-07-04 20:20:00,6.853,6.853,6.753,6.793,200000.0
2005-07-04 20:25:00,6.849,6.877,6.793,6.853,350000.0
2005-07-04 20:35:00,6.855,6.855,6.763,6.799,200000.0
2005-07-04 20:50:00,6.835,6.863,6.823,6.863,200000.0
2005-07-04 21:00:00,6.856,6.856,6.756,6.794,200000.0
2005-07-04 21:20:00,6.866,6.866,6.782,6.815,200000.0
2005-07-04 21:25:00,6.781,6.889,6.781,6.861,350000.0
2005-07-04 21:30:00,6.865,6.865,6.773,6.809,200000.0
2005-07-04 21:35:00,6.857,6.857,6.757,6.795,200000.0
2005-07-04 21:40:00,6.868,6.868,6.8,6.837,200000.0
2005-07-04 21:50:00,6.884,6.884,6.784,6.823,200000.0
2005-07-04 21:55:00,6.895,6.895,6.811,6.844,200000.0
2005-07-04 22:00:00,6.884,6.884,6.784,6.823,200000.0
2005-07-04 22:10:00,6.895,6.895,6.804,6.879,550000.0
2005-07-04 22:25:00,6.886,6.886,6.802,6.834,200000.0
2005-07-04 22:30:00,6.83,6.83,6.787,6.789,200000.0
2005-07-04 22:45:00,6.884,6.884,6.8,6.833,200000.0
2005-07-04 22:50:00,6.856,6.905,6.768,6.884,500000.0
2005-07-04 22:55:00,6.854,6.906,6.848,6.848,350000.0
2005-07-04 23:00:00,6.927,6.927,6.774,6.854,500000.0
2005-07-04 23:05:00,6.863,6.863,6.861,6.861,100000.0
2005-07-04 23:10:00,6.886,6.886,6.802,6.834,200000.0
2005-07-04 23:20:00,6.896,6.896,6.812,6.844,200000.0
2005-07-04 23:25:00,6.89,6.927,6.833,6.9,400000.0
2005-07-04 23:30:00,6.915,6.915,6.85,6.859,300000.0
2005-07-04 23:35:00,6.863,6.863,6.763,6.803,200000.0
2005-07-04 23:40:00,6.915,6.915,6.88,6.881,300000.0
2005-07-04 23:55:00,6.896,6.896,6.812,6.845,200000.0
2005-07-05 00:00:00,6.854,6.924,6.793,6.829,500000.0
2005-07-05 00:10:00,6.866,6.917,6.797,6.881,350000.0
2005-07-05 00:20:00,6.896,6.896,6.812,6.845,200000.0
2005-07-05 00:25:00,6.93,6.93,6.837,6.855,500000.0
2005-07-05 00:30:00,6.843,6.904,6.785,6.825,600000.0
2005-07-05 00:40:00,6.897,6.897,6.812,6.845,200000.0
2005-07-05 00:50:00,6.886,6.886,6.775,6.813,400000.0
2005-07-05 00:55:00,6.832,6.895,6.797,6.83,500000.0
2005-07-05 01:20:00,6.809,6.876,6.755,6.798,450000.0
2005-07-05 01:25:00,6.867,6.867,6.867,6.867,100000.0
2005-07-05 01:30:00,6.847,6.922,6.847,6.922,100000.0
2005-07-05 01:35:00,6.884,6.898,6.754,6.824,500000.0
2005-07-05 01:40:00,6.792,6.871,6.756,6.829,350000.0
2005-07-05 01:45:00,6.788,6.857,6.755,6.79,500000.0
2005-07-05 01:50:00,6.821,6.825,6.749,6.749,250000.0
2005-07-05 02:00:00,6.786,6.884,6.74,6.761,1500000.0
2005-07-05 02:05:00,6.861,6.884,6.706,6.801,2250000.0
2005-07-05 02:10:00,6.788,6.888,6.718,6.805,2200000.0
2005-07-05 02:15:00,6.85,6.891,6.701,6.752,3400000.0
2005-07-05 02:20:00,6.74,6.89,6.74,6.814,3000000.0
2005-07-05 02:25:00,6.743,6.858,6.726,6.799,1800000.0
2005-07-05 02:30:00,6.728,6.896,6.728,6.862,1900000.0
2005-07-05 02:35:00,6.829,6.878,6.71,6.742,3000000.0
2005-07-05 02:40:00,6.823,6.874,6.685,6.839,3150000.0
2005-07-05 02:45:00,6.731,6.884,6.679,6.773,2650000.0
2005-07-05 02:50:00,6.823,6.874,6.731,6.848,1450000.0
2005-07-05 02:55:00,6.748,6.936,6.707,6.837,2450000.0
2005-07-05 03:00:00,6.77,6.871,6.715,6.75,1750000.0
2005-07-05 03:05:00,6.843,6.881,6.72,6.812,2150000.0
2005-07-05 03:10:00,6.807,6.876,6.741,6.823,2200000.0
2005-07-05 03:15:00,6.827,6.86,6.715,6.854,2650000.0
2005-07-05 03:20:00,6.76,6.902,6.717,6.77,2100000.0
2005-07-05 03:25:00,6.794,6.877,6.71,6.83,2800000.0
2005-07-05 03:30:00,6.849,6.87,6.713,6.794,3600000.0
2005-07-05 03:35:00,6.875,6.885,6.729,6.779,2300000.0
2005-07-05 03:40:00,6.812,6.887,6.722,6.837,3500000.0
2005-07-05 03:45:00,6.82,6.892,6.73,6.819,3150000.0
2005-07-05 03:50:00,6.753,6.907,6.738,6.836,2750000.0
2005-07-05 03:55:00,6.852,6.891,6.745,6.777,3150000.0
2005-07-05 04:00:00,6.818,6.905,6.743,6.824,2200000.0
2005-07-05 04:05:00,6.865,6.887,6.732,6.797,2200000.0
2005-07-05 04:10:00,6.807,6.931,6.728,6.815,1150000.0
2005-07-05 04:15:00,6.824,6.931,6.696,6.895,2700000.0
2005-07-05 04:20:00,6.776,6.901,6.738,6.794,1750000.0
2005-07-05 04:25:00,6.818,6.9,6.693,6.852,2600000.0
2005-07-05 04:30:00,6.803,6.897,6.707,6.787,1600000.0
2005-07-05 04:35:00,6.878,6.878,6.695,6.827,1400000.0
2005-07-05 04:40:00,6.767,6.899,6.745,6.747,1600000.0
2005-07-05 04:45:00,6.876,6.88,6.732,6.857,1500000.0
2005-07-05 04:50:00,6.849,6.879,6.717,6.769,1900000.0
2005-07-05 04:55:00,6.731,6.887,6.731,6.769,1850000.0
2005-07-05 05:00:00,6.779,6.842,6.75,6.842,450000.0
2005-07-05 05:05:00,6.827,6.884,6.711,6.837,1550000.0
2005-07-05 05:10:00,6.799,6.905,6.741,6.819,1450000.0
2005-07-05 05:15:00,6.866,6.877,6.752,6.78,700000.0
2005-07-05 05:20:00,6.784,6.879,6.714,6.828,2100000.0
2005-07-05 05:25:00,6.866,6.879,6.724,6.77,2000000.0
2005-07-05 05:30:00,6.8,6.899,6.731,6.835,2750000.0
2005-07-05 05:35:00,6.87,6.884,6.736,6.874,1000000.0
2005-07-05 05:40:00,6.734,6.892,6.718,6.892,2600000.0
2005-07-05 05:45:00,6.891,6.912,6.765,6.814,1250000.0
2005-07-05 05:50:00,6.866,6.935,6.723,6.88,2500000.0
2005-07-05 05:55:00,6.893,6.926,6.744,6.79,2950000.0
2005-07-05 06:00:00,6.824,6.905,6.74,6.796,2700000.0
2005-07-05 06:05:00,6.827,6.918,6.716,6.772,2350000.0
2005-07-05 06:10:00,6.884,6.923,6.764,6.802,1700000.0
2005-07-05 06:15:00,6.881,6.919,6.758,6.849,1550000.0
2005-07-05 06:20:00,6.777,6.911,6.73,6.761,2000000.0
2005-07-05 06:25:00,6.879,6.909,6.758,6.758,1150000.0
2005-07-05 06:30:00,6.827,6.878,6.691,6.744,1600000.0
2005-07-05 06:35:00,6.832,6.889,6.744,6.794,2050000.0
2005-07-05 06:40:00,6.802,6.877,6.742,6.813,1600000.0
2005-07-05 06:45:00,6.91,6.937,6.73,6.745,1750000.0
2005-07-05 06:50:00,6.85,6.891,6.716,6.844,3100000.0
2005-07-05 06:55:00,6.816,6.919,6.716,6.785,2450000.0
2005-07-05 07:00:00,6.843,6.93,6.736,6.861,2300000.0
2005-07-05 07:05:00,6.85,6.88,6.736,6.88,800000.0
2005-07-05 07:10:00,6.785,6.896,6.753,6.844,1200000.0
2005-07-05 07:15:00,6.857,6.913,6.781,6.787,900000.0
2005-07-05 07:20:00,6.856,6.904,6.748,6.783,1550000.0
2005-07-05 07:25:00,6.757,6.914,6.756,6.879,2100000.0
2005-07-05 07:30:00,6.86,6.911,6.756,6.9,2450000.0
2005-07-05 07:35:00,6.891,6.951,6.748,6.816,3050000.0
2005-07-05 07:40:00,6.835,6.925,6.741,6.846,2400000.0
2005-07-05 07:45:00,6.868,6.909,6.748,6.755,2200000.0
2005-07-05 07:50:00,6.812,6.921,6.776,6.812,2050000.0
2005-07-05 07:55:00,6.799,6.9,6.751,6.846,2000000.0
2005-07-05 08:00:00,6.814,6.889,6.733,6.757,2250000.0
2005-07-05 08:05:00,6.794,6.891,6.726,6.798,2600000.0
2005-07-05 08:10:00,6.873,6.897,6.748,6.771,1200000.0
2005-07-05 08:15:00,6.764,6.879,6.713,6.816,2200000.0
2005-07-05 08:20:00,6.901,6.909,6.757,6.805,2300000.0
2005-07-05 08:25:00,6.77,6.899,6.762,6.873,1450000.0
2005-07-05 08:30:00,6.865,6.904,6.758,6.852,1700000.0
2005-07-05 08:35:00,6.855,6.905,6.731,6.75,1900000.0
2005-07-05 08:40:00,6.893,6.911,6.775,6.853,2050000.0
2005-07-05 08:45:00,6.861,6.91,6.752,6.827,2250000.0
2005-07-05 08:50:00,6.741,6.891,6.738,6.809,1850000.0
2005-07-05 08:55:00,6.872,6.924,6.688,6.795,1750000.0
2005-07-05 09:00:00,6.845,6.925,6.733,6.884,2050000.0
2005-07-05 09:05:00,6.774,6.879,6.731,6.768,2150000.0
2005-07-05 09:10:00,6.855,6.898,6.729,6.898,1350000.0
2005-07-05 09:15:00,6.801,6.927,6.735,6.865,1650000.0
2005-07-05 09:20:00,6.823,6.912,6.758,6.816,1350000.0
2005-07-05 09:25:00,6.885,6.891,6.751,6.855,1050000.0
2005-07-05 09:30:00,6.845,6.894,6.753,6.853,1150000.0
2005-07-05 09:35:00,6.775,6.911,6.75,6.878,1700000.0
2005-07-05 09:40:00,6.781,6.889,6.75,6.808,2050000.0
2005-07-05 09:45:00,6.742,6.892,6.742,6.807,1200000.0
2005-07-05 09:50:00,6.793,6.889,6.735,6.84,2000000.0
2005-07-05 09:55:00,6.788,6.928,6.725,6.787,1300000.0
2005-07-05 10:00:00,6.847,6.852,6.704,6.786,1350000.0
2005-07-05 10:05:00,6.796,6.877,6.733,6.768,850000.0
2005-07-05 10:10:00,6.867,6.897,6.709,6.836,1450000.0
2005-07-05 10:15:00,6.703,6.855,6.702,6.803,850000.0
2005-07-05 10:20:00,6.772,6.876,6.709,6.833,1800000.0
2005-07-05 10:25:00,6.775,6.937,6.752,6.863,2750000.0
2005-07-05 10:30:00,6.777,6.874,6.689,6.832,2350000.0
2005-07-05 10:35:00,6.766,6.917,6.713,6.735,2350000.0
2005-07-05 10:40:00,6.837,6.906,6.696,6.856,2550000.0
2005-07-05 10:45:00,6.827,6.869,6.692,6.74,2150000.0
2005-07-05 10:50:00,6.825,6.924,6.684,6.743,3200000.0
2005-07-05 10:55:00,6.846,6.921,6.725,6.759,2450000.0
2005-07-05 11:00:00,6.781,6.945,6.741,6.896,1850000.0
2005-07-05 11:05:00,6.863,6.903,6.759,6.852,1300000.0
2005-07-05 11:10:00,6.752,6.917,6.742,6.878,2200000.0
2005-07-05 11:15:00,6.896,6.917,6.785,6.917,900000.0
2005-07-05 11:20:00,6.865,6.916,6.747,6.767,1350000.0
2005-07-05 11:25:00,6.78,6.899,6.751,6.82,1400000.0
2005-07-05 11:30:00,6.872,6.895,6.763,6.848,950000.0
2005-07-05 11:35:00,6.862,6.917,6.728,6.805,2150000.0
2005-07-05 11:40:00,6.816,6.906,6.754,6.863,1900000.0
2005-07-05 11:45:00,6.787,6.927,6.761,6.854,1700000.0
2005-07-05 11:50:00,6.836,6.928,6.757,6.85,2200000.0
2005-07-05 11:55:00,6.832,6.918,6.772,6.826,1950000.0
2005-07-05 12:00:00,6.865,6.906,6.776,6.781,1600000.0
2005-07-05 12:05:00,6.876,6.955,6.768,6.822,1950000.0
2005-07-05 12:10:00,6.819,6.896,6.73,6.765,1850000.0
2005-07-05 12:15:00,6.815,6.92,6.76,6.789,2100000.0
2005-07-05 12:20:00,6.811,6.892,6.731,6.853,1900000.0
2005-07-05 12:25:00,6.855,6.905,6.745,6.824,950000.0
2005-07-05 12:30:00,6.771,6.896,6.749,6.762,2000000.0
2005-07-05 12:35:00,6.869,6.913,6.738,6.854,1750000.0
2005-07-05 12:40:00,6.835,6.915,6.775,6.794,1450000.0
2005-07-05 12:45:00,6.824,6.903,6.743,6.777,1900000.0
2005-07-05 12:50:00,6.827,6.91,6.762,6.831,2350000.0
2005-07-05 12:55:00,6.8,6.902,6.745,6.745,1300000.0
2005-07-05 13:00:00,6.871,6.917,6.747,6.782,2200000.0
2005-07-05 13:05:00,6.758,6.894,6.726,6.812,1350000.0
2005-07-05 13:10:00,6.818,6.884,6.718,6.852,1500000.0
2005-07-05 13:15:00,6.794,6.881,6.731,6.787,1550000.0
2005-07-05 13:20:00,6.769,6.903,6.72,6.806,1350000.0
2005-07-05 13:25:00,6.869,6.89,6.722,6.839,700000.0
2005-07-05 13:30:00,6.876,6.911,6.743,6.794,1300000.0
2005-07-05 13:35:00,6.813,6.887,6.737,6.887,1200000.0
2005-07-05 13:40:00,6.843,6.882,6.739,6.804,1950000.0
2005-07-05 13:45:00,6.79,6.902,6.744,6.847,1650000.0
2005-07-05 13:50:00,6.789,6.888,6.755,6.864,1200000.0
2005-07-05 13:55:00,6.823,6.902,6.734,6.858,1500000.0
2005-07-05 14:00:00,6.837,6.881,6.748,6.881,1100000.0
2005-07-05 14:05:00,6.849,6.905,6.774,6.863,750000.0
2005-07-05 14:10:00,6.768,6.887,6.755,6.774,1550000.0
2005-07-05 14:15:00,6.776,6.9,6.708,6.856,1350000.0
2005-07-05 14:20:00,6.766,6.89,6.727,6.869,1700000.0
2005-07-05 14:25:00,6.785,6.854,6.695,6.819,1850000.0
2005-07-05 14:30:00,6.792,6.896,6.704,6.751,2400000.0
2005-07-05 14:35:00,6.829,6.9,6.697,6.771,2200000.0
2005-07-05 14:40:00,6.775,6.858,6.709,6.826,2300000.0
2005-07-05 14:45:00,6.819,6.892,6.722,6.752,2000000.0
2005-07-05 14:50:00,6.801,6.91,6.744,6.787,2150000.0
2005-07-05 14:55:00,6.832,6.899,6.745,6.877,2400000.0
2005-07-05 15:00:00,6.767,6.893,6.745,6.77,1900000.0
2005-07-05 15:05:00,6.748,6.873,6.679,6.754,2250000.0
2005-07-05 15:10:00,6.781,6.916,6.738,6.741,2350000.0
2005-07-05 15:15:00,6.746,6.877,6.72,6.831,2050000.0
2005-07-05 15:20:00,6.786,6.885,6.73,6.825,1850000.0
2005-07-05 15:25:00,6.852,6.891,6.728,6.864,2150000.0
2005-07-05 15:30:00,6.817,6.852,6.7,6.7,2200000.0
2005-07-05 15:35:00,6.766,6.858,6.702,6.807,2250000.0
2005-07-05 15:40:00,6.723,6.852,6.699,6.837,2000000.0
2005-07-05 15:45:00,6.839,6.856,6.706,6.856,2100000.0
2005-07-05 15:50:00,6.776,6.874,6.707,6.832,2200000.0
2005-07-05 15:55:00,6.718,6.894,6.718,6.778,2350000.0
2005-07-05 16:00:00,6.809,6.877,6.681,6.8,2450000.0
2005-07-05 16:05:00,6.731,6.866,6.68,6.846,2300000.0
2005-07-05 16:10:00,6.801,6.848,6.69,6.779,2300000.0
2005-07-05 16:15:00,6.845,6.858,6.683,6.823,1950000.0
2005-07-05 16:20:00,6.862,6.885,6.715,6.849,2450000.0
2005-07-05 16:25:00,6.81,6.86,6.704,6.704,1900000.0
2005-07-05 16:30:00,6.751,6.865,6.719,6.846,2000000.0
2005-07-05 16:35:00,6.753,6.854,6.693,6.824,2450000.0
2005-07-05 16:40:00,6.823,6.859,6.699,6.723,2150000.0
2005-07-05 16:45:00,6.729,6.871,6.706,6.739,2300000.0
2005-07-05 16:50:00,6.828,6.856,6.715,6.718,2000000.0
2005-07-05 16:55:00,6.823,6.859,6.724,6.753,2200000.0
2005-07-05 17:00:00,6.869,6.869,6.717,6.781,2100000.0
2005-07-05 17:05:00,6.859,6.921,6.708,6.775,2300000.0
2005-07-05 17:10:00,6.81,6.872,6.711,6.817,2150000.0
2005-07-05 17:15:00,6.724,6.842,6.682,6.809,2100000.0
2005-07-05 17:20:00,6.783,6.858,6.699,6.715,2000000.0
2005-07-05 17:25:00,6.81,6.864,6.7,6.847,2300000.0
2005-07-05 17:30:00,6.677,6.847,6.677,6.847,2300000.0
2005-07-05 17:35:00,6.788,6.852,6.693,6.732,2250000.0
2005-07-05 17:40:00,6.717,6.859,6.717,6.801,1850000.0
2005-07-05 17:45:00,6.753,6.882,6.732,6.812,2250000.0
2005-07-05 17:50:00,6.822,6.854,6.679,6.847,2300000.0
2005-07-05 17:55:00,6.754,6.854,6.729,6.844,1950000.0
2005-07-05 18:00:00,6.741,6.851,6.689,6.755,2050000.0
2005-07-05 18:05:00,6.77,6.866,6.715,6.862,2450000.0
2005-07-05 18:10:00,6.834,6.862,6.716,6.829,1450000.0
2005-07-05 18:15:00,6.85,6.879,6.686,6.824,2100000.0
2005-07-05 18:20:00,6.76,6.847,6.696,6.833,2150000.0
2005-07-05 18:25:00,6.773,6.88,6.726,6.836,1950000.0
2005-07-05 18:30:00,6.812,6.861,6.703,6.861,1500000.0
2005-07-05 18:35:00,6.769,6.859,6.701,6.835,2250000.0
2005-07-05 18:40:00,6.826,6.837,6.698,6.781,2200000.0
2005-07-05 18:45:00,6.751,6.864,6.715,6.733,1150000.0
2005-07-05 18:50:00,6.818,6.84,6.68,6.808,1900000.0
2005-07-05 18:55:00,6.739,6.855,6.707,6.781,1500000.0
2005-07-05 19:00:00,6.757,6.847,6.672,6.844,2150000.0
2005-07-05 19:05:00,6.795,6.914,6.724,6.809,1250000.0
2005-07-05 19:10:00,6.735,6.872,6.687,6.804,1900000.0
2005-07-05 19:15:00,6.757,6.867,6.672,6.831,2200000.0
2005-07-05 19:20:00,6.78,6.836,6.671,6.789,2500000.0
2005-07-05 19:25:00,6.836,6.838,6.673,6.788,1900000.0
2005-07-05 19:30:00,6.747,6.866,6.673,6.673,2500000.0
2005-07-05 19:40:00,6.801,6.831,6.692,6.831,350000.0
2005-07-05 19:45:00,6.759,6.83,6.748,6.748,300000.0
2005-07-05 19:50:00,6.795,6.795,6.703,6.739,200000.0
2005-07-05 19:55:00,6.692,6.851,6.692,6.74,400000.0
2005-07-05 20:00:00,6.715,6.852,6.693,6.729,850000.0
2005-07-05 20:05:00,6.806,6.83,6.7,6.83,400000.0
2005-07-05 20:10:00,6.806,6.806,6.726,6.762,200000.0
2005-07-05 20:15:00,6.805,6.805,6.705,6.744,200000.0
2005-07-05 20:20:00,6.844,6.857,6.749,6.749,350000.0
2005-07-05 20:25:00,6.813,6.823,6.708,6.798,450000.0
2005-07-05 20:30:00,6.805,6.805,6.681,6.791,850000.0
2005-07-05 20:40:00,6.819,6.85,6.74,6.835,400000.0
2005-07-05 20:45:00,6.817,6.817,6.732,6.765,200000.0
2005-07-05 20:50:00,6.838,6.858,6.803,6.858,350000.0
2005-07-05 20:55:00,6.815,6.815,6.71,6.746,200000.0
2005-07-05 21:00:00,6.813,6.813,6.729,6.763,200000.0
2005-07-05 21:40:00,6.72,6.81,6.685,6.685,350000.0
2005-07-05 21:45:00,6.797,6.797,6.703,6.703,100000.0
2005-07-05 21:50:00,6.815,6.864,6.737,6.775,450000.0
2005-07-05 21:55:00,6.826,6.826,6.726,6.765,200000.0
2005-07-05 22:00:00,6.812,6.812,6.707,6.746,200000.0
2005-07-05 22:05:00,6.71,6.828,6.71,6.828,500000.0
2005-07-05 22:10:00,6.797,6.807,6.696,6.755,400000.0
2005-07-05 22:15:00,6.754,6.839,6.709,6.747,500000.0
2005-07-05 22:20:00,6.796,6.851,6.745,6.84,400000.0
2005-07-05 22:25:00,6.815,6.841,6.731,6.823,1000000.0
2005-07-05 22:30:00,6.748,6.812,6.747,6.812,150000.0
2005-07-05 22:35:00,6.83,6.866,6.751,6.759,500000.0
2005-07-05 22:40:00,6.759,6.795,6.759,6.795,100000.0
2005-07-05 22:45:00,6.834,6.846,6.734,6.769,600000.0
2005-07-05 22:55:00,6.755,6.842,6.755,6.793,400000.0
2005-07-05 23:15:00,6.82,6.829,6.715,6.783,400000.0
2005-07-05 23:20:00,6.818,6.818,6.709,6.746,200000.0
2005-07-05 23:25:00,6.816,6.816,6.737,6.772,200000.0
2005-07-05 23:35:00,6.812,6.812,6.707,6.723,350000.0
2005-07-05 23:40:00,6.759,6.837,6.753,6.837,400000.0
2005-07-05 23:45:00,6.813,6.813,6.749,6.75,450000.0
2005-07-05 23:50:00,6.768,6.804,6.705,6.758,900000.0
2005-07-05 23:55:00,6.793,6.793,6.693,6.733,200000.0
2005-07-06 00:00:00,6.88,6.99,6.85,6.92,200000.0
2005-07-06 00:05:00,6.807,6.807,6.723,6.755,200000.0
2005-07-06 00:10:00,6.815,6.815,6.723,6.808,450000.0
2005-07-06 00:15:00,6.783,6.848,6.736,6.759,350000.0
2005-07-06 00:20:00,6.799,6.827,6.731,6.751,850000.0
2005-07-06 00:35:00,6.793,6.793,6.692,6.733,200000.0
2005-07-06 00:50:00,6.806,6.806,6.696,6.735,400000.0
2005-07-06 00:55:00,6.807,6.807,6.724,6.755,200000.0
2005-07-06 01:05:00,6.794,6.807,6.694,6.804,450000.0
2005-07-06 01:15:00,6.784,6.784,6.685,6.724,200000.0
2005-07-06 01:20:00,6.794,6.794,6.711,6.743,200000.0
2005-07-06 01:55:00,6.804,6.804,6.726,6.761,200000.0
2005-07-06 02:00:00,6.833,6.862,6.726,6.747,900000.0
2005-07-06 02:05:00,6.837,6.837,6.753,6.785,200000.0
2005-07-06 02:10:00,6.822,6.828,6.71,6.82,950000.0
2005-07-06 02:15:00,6.779,6.861,6.729,6.748,950000.0
2005-07-06 02:20:00,6.775,6.884,6.747,6.834,1550000.0
2005-07-06 02:25:00,6.805,6.857,6.721,6.779,1700000.0
2005-07-06 02:30:00,6.734,6.841,6.734,6.793,300000.0
2005-07-06 02:35:00,6.876,6.879,6.735,6.762,2500000.0
2005-07-06 02:40:00,6.79,6.891,6.776,6.891,500000.0
2005-07-06 02:45:00,6.79,6.889,6.771,6.857,1050000.0
2005-07-06 02:50:00,6.819,6.879,6.719,6.859,1450000.0
2005-07-06 02:55:00,6.76,6.907,6.735,6.858,2850000.0
2005-07-06 03:00:00,6.829,6.9,6.743,6.863,1950000.0
2005-07-06 03:05:00,6.769,6.854,6.724,6.753,750000.0
2005-07-06 03:10:00,6.836,6.853,6.769,6.803,700000.0
2005-07-06 03:15:00,6.825,6.874,6.758,6.761,500000.0
2005-07-06 03:20:00,6.837,6.933,6.738,6.855,1150000.0
2005-07-06 03:25:00,6.832,6.881,6.759,6.827,1050000.0
2005-07-06 03:30:00,6.857,6.857,6.775,6.789,150000.0
2005-07-06 03:35:00,6.888,6.906,6.708,6.708,1500000.0
2005-07-06 03:40:00,6.879,6.885,6.743,6.77,250000.0
2005-07-06 03:45:00,6.818,6.902,6.727,6.835,1150000.0
2005-07-06 03:55:00,6.837,6.85,6.726,6.841,600000.0
2005-07-06 04:00:00,6.835,6.835,6.735,6.775,200000.0
2005-07-06 04:35:00,6.843,6.843,6.743,6.743,250000.0
2005-07-06 04:40:00,6.794,6.869,6.775,6.838,850000.0
2005-07-06 04:45:00,6.827,6.846,6.751,6.788,300000.0
2005-07-06 04:50:00,6.904,6.907,6.714,6.877,1850000.0
2005-07-06 04:55:00,6.852,6.896,6.758,6.842,1100000.0
2005-07-06 05:00:00,6.821,6.861,6.729,6.826,900000.0
2005-07-06 05:05:00,6.846,6.884,6.758,6.831,1000000.0
2005-07-06 05:10:00,6.837,6.837,6.736,6.775,200000.0
2005-07-06 05:15:00,6.817,6.901,6.749,6.785,1250000.0
2005-07-06 05:25:00,6.802,6.893,6.737,6.829,1200000.0
2005-07-06 05:35:00,6.848,6.864,6.75,6.789,950000.0
2005-07-06 05:40:00,6.846,6.883,6.757,6.838,900000.0
2005-07-06 05:45:00,6.891,6.891,6.786,6.819,450000.0
2005-07-06 05:50:00,6.775,6.824,6.775,6.824,100000.0
2005-07-06 05:55:00,6.873,6.873,6.774,6.844,350000.0
2005-07-06 06:05:00,6.884,6.891,6.744,6.846,800000.0
2005-07-06 06:10:00,6.886,6.955,6.751,6.816,1850000.0
2005-07-06 06:15:00,6.786,6.883,6.751,6.756,1100000.0
2005-07-06 06:20:00,6.848,6.892,6.744,6.834,2100000.0
2005-07-06 06:25:00,6.892,6.892,6.76,6.86,1700000.0
2005-07-06 06:30:00,6.84,6.848,6.748,6.84,450000.0
2005-07-06 06:40:00,6.841,6.877,6.739,6.86,850000.0
2005-07-06 06:50:00,6.898,6.898,6.778,6.778,800000.0
2005-07-06 06:55:00,6.889,6.889,6.745,6.874,800000.0
2005-07-06 07:00:00,6.776,6.926,6.739,6.816,2250000.0
2005-07-06 07:05:00,6.852,6.913,6.733,6.889,1600000.0
2005-07-06 07:10:00,6.858,6.894,6.751,6.844,2000000.0
2005-07-06 07:15:00,6.81,6.875,6.743,6.768,2100000.0
2005-07-06 07:20:00,6.846,6.903,6.74,6.776,1350000.0
2005-07-06 07:25:00,6.793,6.907,6.725,6.852,2100000.0
2005-07-06 07:30:00,6.797,6.896,6.746,6.862,1450000.0
2005-07-06 07:35:00,6.838,6.888,6.746,6.821,1450000.0
2005-07-06 07:40:00,6.812,6.935,6.722,6.788,2000000.0
2005-07-06 07:45:00,6.815,6.908,6.751,6.907,1200000.0
2005-07-06 07:50:00,6.866,6.917,6.758,6.819,2500000.0
2005-07-06 07:55:00,6.831,6.913,6.736,6.851,2100000.0
2005-07-06 08:00:00,6.852,6.916,6.74,6.774,2950000.0
2005-07-06 08:05:00,6.801,6.931,6.731,6.762,2000000.0
2005-07-06 08:10:00,6.868,6.905,6.751,6.769,1600000.0
2005-07-06 08:15:00,6.786,6.888,6.742,6.808,1700000.0
2005-07-06 08:20:00,6.902,6.909,6.746,6.788,1550000.0
2005-07-06 08:25:00,6.75,6.887,6.75,6.873,1700000.0
2005-07-06 08:30:00,6.858,6.906,6.76,6.814,2050000.0
2005-07-06 08:35:00,6.772,6.896,6.754,6.754,1850000.0
2005-07-06 08:40:00,6.835,6.897,6.769,6.856,2100000.0
2005-07-06 08:45:00,6.852,6.897,6.766,6.837,1700000.0
2005-07-06 08:50:00,6.752,6.892,6.744,6.799,2000000.0
2005-07-06 08:55:00,6.898,6.904,6.752,6.851,2050000.0
2005-07-06 09:00:00,6.827,6.931,6.713,6.877,2150000.0
2005-07-06 09:05:00,6.834,6.913,6.752,6.882,1550000.0
2005-07-06 09:10:00,6.805,6.891,6.758,6.796,950000.0
2005-07-06 09:15:00,6.807,6.885,6.753,6.849,1250000.0
2005-07-06 09:20:00,6.812,6.912,6.778,6.87,700000.0
2005-07-06 09:25:00,6.845,6.922,6.744,6.884,1900000.0
2005-07-06 09:30:00,6.765,6.889,6.708,6.845,1450000.0
2005-07-06 09:35:00,6.775,6.915,6.736,6.867,2200000.0
2005-07-06 09:40:00,6.758,6.905,6.718,6.804,2050000.0
2005-07-06 09:45:00,6.876,6.889,6.732,6.844,850000.0
2005-07-06 09:50:00,6.79,6.893,6.743,6.858,2000000.0
2005-07-06 09:55:00,6.862,6.899,6.74,6.832,1700000.0
2005-07-06 10:00:00,6.864,6.903,6.75,6.798,1800000.0
2005-07-06 10:05:00,6.732,6.941,6.699,6.901,2000000.0
2005-07-06 10:10:00,6.876,6.914,6.735,6.869,1950000.0
2005-07-06 10:15:00,6.893,6.893,6.743,6.814,1150000.0
2005-07-06 10:20:00,6.749,6.901,6.726,6.84,850000.0
2005-07-06 10:25:00,6.783,6.894,6.734,6.797,1850000.0
2005-07-06 10:30:00,6.804,6.889,6.737,6.843,1950000.0
2005-07-06 10:35:00,6.778,6.913,6.735,6.747,1850000.0
2005-07-06 10:40:00,6.854,6.889,6.695,6.839,2950000.0
2005-07-06 10:45:00,6.868,6.914,6.736,6.757,1800000.0
2005-07-06 10:50:00,6.831,6.906,6.715,6.846,1450000.0
2005-07-06 10:55:00,6.809,6.899,6.717,6.73,1650000.0
2005-07-06 11:00:00,6.746,6.895,6.721,6.884,1300000.0
2005-07-06 11:05:00,6.848,6.877,6.748,6.872,700000.0
2005-07-06 11:10:00,6.74,6.941,6.74,6.888,1800000.0
2005-07-06 11:15:00,6.778,6.886,6.704,6.879,1650000.0
2005-07-06 11:20:00,6.846,6.901,6.735,6.853,1800000.0
2005-07-06 11:25:00,6.847,6.88,6.746,6.797,1400000.0
2005-07-06 11:30:00,6.882,6.909,6.751,6.843,1850000.0
2005-07-06 11:35:00,6.842,6.876,6.73,6.778,1750000.0
2005-07-06 11:40:00,6.789,6.877,6.745,6.846,1900000.0
2005-07-06 11:45:00,6.773,6.885,6.713,6.787,2200000.0
2005-07-06 11:50:00,6.828,6.939,6.723,6.864,2200000.0
2005-07-06 11:55:00,6.832,6.914,6.779,6.829,1500000.0
2005-07-06 12:00:00,6.871,6.919,6.756,6.785,1250000.0
2005-07-06 12:05:00,6.868,6.901,6.761,6.807,1950000.0
2005-07-06 12:10:00,6.813,6.903,6.749,6.784,1800000.0
2005-07-06 12:15:00,6.822,6.889,6.767,6.776,850000.0
2005-07-06 12:20:00,6.806,6.903,6.737,6.861,1500000.0
2005-07-06 12:25:00,6.868,6.881,6.738,6.748,1450000.0
2005-07-06 12:30:00,6.754,6.89,6.736,6.736,850000.0
2005-07-06 12:35:00,6.886,6.888,6.748,6.825,800000.0
2005-07-06 12:40:00,6.826,6.93,6.752,6.766,1900000.0
2005-07-06 12:45:00,6.766,6.894,6.724,6.794,1500000.0
2005-07-06 12:50:00,6.827,6.914,6.774,6.823,2350000.0
2005-07-06 12:55:00,6.88,6.923,6.767,6.767,850000.0
2005-07-06 13:00:00,6.867,6.902,6.744,6.781,1350000.0
2005-07-06 13:05:00,6.751,6.892,6.751,6.781,800000.0
2005-07-06 13:10:00,6.829,6.895,6.725,6.859,1500000.0
2005-07-06 13:15:00,6.81,6.894,6.726,6.845,1150000.0
2005-07-06 13:20:00,6.791,6.891,6.723,6.806,2050000.0
2005-07-06 13:25:00,6.869,6.935,6.738,6.815,1800000.0
2005-07-06 13:30:00,6.889,6.911,6.741,6.79,2100000.0
2005-07-06 13:35:00,6.834,6.901,6.747,6.848,2100000.0
2005-07-06 13:40:00,6.855,6.895,6.743,6.809,1050000.0
2005-07-06 13:45:00,6.798,6.922,6.74,6.842,1600000.0
2005-07-06 13:50:00,6.808,6.908,6.725,6.884,1650000.0
2005-07-06 13:55:00,6.847,6.889,6.761,6.877,700000.0
2005-07-06 14:00:00,6.845,6.891,6.752,6.891,1050000.0
2005-07-06 14:05:00,6.861,6.885,6.767,6.834,800000.0
2005-07-06 14:10:00,6.768,6.901,6.763,6.809,1700000.0
2005-07-06 14:15:00,6.752,6.902,6.752,6.9,2300000.0
2005-07-06 14:20:00,6.783,6.891,6.732,6.883,2050000.0
2005-07-06 14:25:00,6.8,6.89,6.732,6.85,1850000.0
2005-07-06 14:30:00,6.838,6.941,6.767,6.805,1900000.0
2005-07-06 14:35:00,6.858,6.922,6.74,6.765,1850000.0
2005-07-06 14:40:00,6.814,6.941,6.745,6.845,2300000.0
2005-07-06 14:45:00,6.863,6.927,6.769,6.771,2000000.0
2005-07-06 14:50:00,6.822,6.903,6.73,6.785,2150000.0
2005-07-06 14:55:00,6.855,6.943,6.779,6.912,2400000.0
2005-07-06 15:00:00,6.78,6.908,6.757,6.807,2400000.0
2005-07-06 15:05:00,6.8,6.933,6.764,6.813,2250000.0
2005-07-06 15:10:00,6.822,6.958,6.767,6.863,2150000.0
2005-07-06 15:15:00,6.797,6.925,6.78,6.856,1600000.0
2005-07-06 15:20:00,6.838,6.92,6.795,6.884,2050000.0
2005-07-06 15:25:00,6.91,6.939,6.766,6.781,1500000.0
2005-07-06 15:30:00,6.878,6.922,6.767,6.767,2200000.0
2005-07-06 15:35:00,6.83,6.944,6.797,6.875,2300000.0
2005-07-06 15:40:00,6.797,6.927,6.779,6.9,1550000.0
2005-07-06 15:45:00,6.909,6.935,6.753,6.935,2100000.0
2005-07-06 15:50:00,6.849,6.951,6.772,6.867,1750000.0
2005-07-06 15:55:00,6.769,6.927,6.768,6.833,2350000.0
2005-07-06 16:00:00,6.881,6.918,6.749,6.862,2450000.0
2005-07-06 16:05:00,6.826,6.921,6.765,6.916,1550000.0
2005-07-06 16:10:00,6.886,6.923,6.746,6.822,2300000.0
2005-07-06 16:15:00,6.915,6.939,6.777,6.842,2100000.0
2005-07-06 16:20:00,6.912,6.919,6.772,6.919,2450000.0
2005-07-06 16:25:00,6.883,6.924,6.775,6.799,2000000.0
2005-07-06 16:30:00,6.81,6.928,6.79,6.92,2150000.0
2005-07-06 16:35:00,6.847,6.949,6.82,6.908,2000000.0
2005-07-06 16:40:00,6.872,6.945,6.743,6.746,1500000.0
2005-07-06 16:45:00,6.795,6.95,6.762,6.787,2300000.0
2005-07-06 16:50:00,6.798,6.971,6.775,6.829,2050000.0
2005-07-06 16:55:00,6.887,6.957,6.79,6.834,2150000.0
2005-07-06 17:00:00,6.925,6.932,6.786,6.859,2100000.0
2005-07-06 17:05:00,6.918,6.972,6.775,6.841,1650000.0
2005-07-06 17:10:00,6.878,6.937,6.764,6.88,2150000.0
2005-07-06 17:15:00,6.798,6.928,6.771,6.886,1700000.0
2005-07-06 17:20:00,6.863,6.931,6.789,6.814,1950000.0
2005-07-06 17:25:00,6.881,6.922,6.791,6.918,1750000.0
2005-07-06 17:30:00,6.875,6.97,6.798,6.938,1850000.0
2005-07-06 17:35:00,6.86,6.946,6.767,6.818,2250000.0
2005-07-06 17:40:00,6.814,6.941,6.788,6.884,2100000.0
2005-07-06 17:45:00,6.822,6.924,6.769,6.885,2200000.0
2005-07-06 17:50:00,6.9,7.008,6.743,6.91,2300000.0
2005-07-06 17:55:00,6.821,6.934,6.797,6.921,1950000.0
2005-07-06 18:00:00,6.803,6.931,6.784,6.853,2050000.0
2005-07-06 18:05:00,6.855,6.934,6.769,6.908,2100000.0
2005-07-06 18:10:00,6.818,6.955,6.804,6.92,1900000.0
2005-07-06 18:15:00,6.875,6.966,6.803,6.803,1850000.0
2005-07-06 18:20:00,6.86,6.945,6.819,6.93,1750000.0
2005-07-06 18:25:00,6.865,6.978,6.784,6.922,1050000.0
2005-07-06 18:30:00,6.901,6.959,6.772,6.916,1950000.0
2005-07-06 18:35:00,6.849,6.96,6.796,6.882,1350000.0
2005-07-06 18:40:00,6.908,6.938,6.785,6.845,2200000.0
2005-07-06 18:45:00,6.814,6.941,6.794,6.941,1100000.0
2005-07-06 18:50:00,6.943,6.974,6.808,6.937,2800000.0
2005-07-06 18:55:00,6.941,6.957,6.818,6.892,1500000.0
2005-07-06 19:00:00,6.829,6.924,6.745,6.924,2750000.0
2005-07-06 19:05:00,6.788,6.99,6.779,6.874,2500000.0
2005-07-06 19:10:00,6.901,6.944,6.776,6.911,2500000.0
2005-07-06 19:15:00,6.882,6.939,6.751,6.918,2050000.0
2005-07-06 19:20:00,6.881,6.91,6.747,6.769,2950000.0
2005-07-06 19:25:00,6.916,6.934,6.774,6.834,1600000.0
2005-07-06 19:30:00,6.923,6.923,6.793,6.892,900000.0
2005-07-06 19:35:00,6.798,6.881,6.781,6.807,1100000.0
2005-07-06 19:55:00,6.776,6.861,6.767,6.828,500000.0
2005-07-06 20:00:00,6.887,6.887,6.802,6.835,200000.0
2005-07-06 20:15:00,6.885,6.911,6.8,6.853,600000.0
2005-07-06 20:25:00,6.864,6.924,6.864,6.902,250000.0
2005-07-06 20:30:00,6.904,6.939,6.804,6.939,300000.0
2005-07-06 20:35:00,6.905,6.928,6.789,6.889,650000.0
2005-07-06 20:40:00,6.873,6.873,6.773,6.813,200000.0
2005-07-06 20:45:00,6.886,6.886,6.802,6.834,200000.0
2005-07-06 20:50:00,6.873,6.873,6.773,6.813,200000.0
2005-07-06 21:00:00,6.866,6.866,6.765,6.805,200000.0
2005-07-06 21:05:00,6.876,6.876,6.791,6.824,200000.0
2005-07-06 21:10:00,6.866,6.866,6.765,6.805,200000.0
2005-07-06 21:15:00,6.9,6.902,6.721,6.849,650000.0
2005-07-06 21:20:00,6.774,6.872,6.774,6.872,200000.0
2005-07-06 21:30:00,6.877,6.877,6.776,6.815,200000.0
2005-07-06 21:40:00,6.885,6.885,6.793,6.829,200000.0
2005-07-06 21:45:00,6.877,6.877,6.776,6.815,200000.0
2005-07-06 21:50:00,6.861,6.861,6.771,6.811,350000.0
2005-07-06 21:55:00,6.791,6.909,6.784,6.882,450000.0
2005-07-06 22:05:00,6.885,6.885,6.801,6.834,200000.0
2005-07-06 22:15:00,6.783,6.925,6.777,6.85,1100000.0
2005-07-06 22:25:00,6.867,6.895,6.805,6.873,450000.0
2005-07-06 22:30:00,6.795,6.922,6.793,6.892,450000.0
2005-07-06 22:35:00,6.922,6.922,6.805,6.845,350000.0
2005-07-06 22:40:00,6.822,6.892,6.805,6.861,400000.0
2005-07-06 22:55:00,6.889,6.89,6.815,6.846,300000.0
2005-07-06 23:00:00,6.885,6.943,6.793,6.879,700000.0
2005-07-06 23:05:00,6.899,6.908,6.83,6.862,300000.0
2005-07-06 23:15:00,6.881,6.883,6.881,6.883,100000.0
2005-07-06 23:20:00,6.935,6.935,6.868,6.881,300000.0
2005-07-06 23:25:00,6.943,6.943,6.862,6.903,400000.0
2005-07-06 23:35:00,6.895,6.895,6.795,6.834,200000.0
2005-07-06 23:45:00,6.884,6.884,6.784,6.824,200000.0
2005-07-06 23:50:00,6.893,6.893,6.81,6.813,250000.0
2005-07-07 00:00:00,6.92,7.07,6.796,6.834,400000.0
2005-07-07 00:05:00,6.794,6.887,6.792,6.884,300000.0
2005-07-07 00:40:00,6.884,6.884,6.779,6.816,200000.0
2005-07-07 00:45:00,6.861,6.863,6.861,6.863,100000.0
2005-07-07 00:55:00,6.876,6.876,6.765,6.804,400000.0
2005-07-07 01:10:00,6.875,6.875,6.791,6.824,200000.0
2005-07-07 01:45:00,6.88,6.885,6.766,6.834,450000.0
2005-07-07 01:55:00,6.878,6.913,6.77,6.798,550000.0
2005-07-07 02:00:00,6.879,6.919,6.793,6.887,900000.0
2005-07-07 02:05:00,6.908,6.943,6.766,6.863,1400000.0
2005-07-07 02:10:00,6.864,6.946,6.787,6.875,1350000.0
2005-07-07 02:15:00,6.813,6.963,6.813,6.833,450000.0
2005-07-07 02:20:00,6.883,6.939,6.796,6.923,1750000.0
2005-07-07 02:25:00,6.825,6.977,6.819,6.86,1250000.0
2005-07-07 02:30:00,6.831,6.931,6.785,6.909,700000.0
2005-07-07 02:35:00,6.882,6.915,6.781,6.786,1150000.0
2005-07-07 02:40:00,6.868,6.957,6.795,6.83,950000.0
2005-07-07 02:45:00,6.902,6.942,6.804,6.914,800000.0
2005-07-07 02:50:00,6.839,6.933,6.792,6.901,650000.0
2005-07-07 02:55:00,6.876,6.958,6.822,6.875,550000.0
2005-07-07 03:00:00,6.875,6.944,6.807,6.944,500000.0
2005-07-07 03:05:00,6.815,6.936,6.808,6.819,500000.0
2005-07-07 03:10:00,6.944,6.944,6.816,6.816,350000.0
2005-07-07 03:15:00,6.92,6.961,6.751,6.948,1700000.0
2005-07-07 03:20:00,6.904,6.927,6.804,6.925,650000.0
2005-07-07 03:25:00,6.861,6.95,6.805,6.805,800000.0
2005-07-07 03:30:00,6.83,6.929,6.758,6.929,1350000.0
2005-07-07 03:35:00,6.885,6.91,6.772,6.856,350000.0
2005-07-07 03:45:00,6.865,6.903,6.786,6.885,1000000.0
2005-07-07 03:50:00,6.841,6.899,6.8,6.89,650000.0
2005-07-07 03:55:00,6.879,6.936,6.801,6.903,1150000.0
2005-07-07 04:10:00,6.895,6.895,6.803,6.839,200000.0
2005-07-07 04:15:00,6.887,6.887,6.786,6.825,200000.0
2005-07-07 04:20:00,6.89,6.905,6.806,6.853,500000.0
2005-07-07 04:25:00,6.887,6.903,6.804,6.843,300000.0
2005-07-07 04:30:00,6.89,6.917,6.796,6.894,550000.0
2005-07-07 04:40:00,6.859,6.917,6.756,6.892,800000.0
2005-07-07 04:45:00,6.896,6.971,6.804,6.843,650000.0
2005-07-07 04:50:00,6.897,6.948,6.825,6.92,500000.0
2005-07-07 04:55:00,6.915,6.919,6.784,6.892,500000.0
2005-07-07 05:00:00,6.852,6.908,6.819,6.908,200000.0
2005-07-07 05:05:00,6.924,6.953,6.841,6.893,500000.0
2005-07-07 05:10:00,6.901,6.922,6.798,6.913,750000.0
2005-07-07 05:20:00,6.883,6.883,6.783,6.823,200000.0
2005-07-07 05:30:00,6.873,6.899,6.773,6.877,700000.0
2005-07-07 05:45:00,6.883,6.895,6.8,6.844,400000.0
2005-07-07 05:50:00,6.9,6.9,6.823,6.86,400000.0
2005-07-07 06:00:00,6.873,6.935,6.822,6.933,900000.0
2005-07-07 06:20:00,6.93,6.93,6.791,6.862,600000.0
2005-07-07 06:25:00,6.932,6.932,6.878,6.916,150000.0
2005-07-07 06:30:00,6.853,6.927,6.812,6.926,450000.0
2005-07-07 06:40:00,6.89,6.912,6.812,6.852,550000.0
2005-07-07 06:45:00,6.898,6.905,6.798,6.836,350000.0
2005-07-07 06:50:00,6.862,6.924,6.862,6.897,350000.0
2005-07-07 06:55:00,6.909,6.975,6.832,6.958,450000.0
2005-07-07 07:00:00,6.894,6.894,6.794,6.834,200000.0
2005-07-07 07:05:00,6.803,6.945,6.803,6.945,850000.0
2005-07-07 07:10:00,6.851,6.914,6.815,6.822,450000.0
2005-07-07 07:15:00,6.916,6.946,6.85,6.85,1350000.0
2005-07-07 07:20:00,6.916,6.959,6.815,6.895,1050000.0
2005-07-07 07:25:00,6.917,6.981,6.79,6.894,1400000.0
2005-07-07 07:30:00,6.925,6.964,6.841,6.926,1200000.0
2005-07-07 07:35:00,6.897,6.943,6.827,6.912,1250000.0
2005-07-07 07:40:00,6.905,6.961,6.792,6.865,1300000.0
2005-07-07 07:45:00,6.838,6.969,6.838,6.882,850000.0
2005-07-07 07:50:00,6.864,7.009,6.805,6.896,1300000.0
2005-07-07 07:55:00,6.888,6.956,6.828,6.912,800000.0
2005-07-07 08:00:00,6.901,6.953,6.8,6.812,2350000.0
2005-07-07 08:05:00,6.841,6.98,6.79,6.848,2600000.0
2005-07-07 08:10:00,6.939,6.962,6.845,6.925,750000.0
2005-07-07 08:15:00,6.86,6.979,6.849,6.915,1700000.0
2005-07-07 08:20:00,6.951,6.954,6.811,6.835,1700000.0
2005-07-07 08:25:00,6.814,6.97,6.789,6.902,2150000.0
2005-07-07 08:30:00,6.917,6.952,6.803,6.867,2000000.0
2005-07-07 08:35:00,6.832,6.97,6.805,6.805,1900000.0
2005-07-07 08:40:00,6.883,6.954,6.841,6.919,1050000.0
2005-07-07 08:45:00,6.911,6.974,6.841,6.88,1300000.0
2005-07-07 08:50:00,6.918,6.994,6.821,6.876,1650000.0
2005-07-07 08:55:00,6.953,6.987,6.825,6.922,1750000.0
2005-07-07 09:00:00,6.883,6.957,6.797,6.955,1700000.0
2005-07-07 09:05:00,6.912,6.972,6.812,6.915,1500000.0
2005-07-07 09:10:00,6.926,6.968,6.813,6.855,1850000.0
2005-07-07 09:15:00,6.866,6.972,6.803,6.919,2100000.0
2005-07-07 09:20:00,6.854,6.944,6.821,6.887,1100000.0
2005-07-07 09:25:00,6.947,6.947,6.828,6.913,850000.0
2005-07-07 09:30:00,6.852,6.943,6.796,6.943,1100000.0
2005-07-07 09:35:00,6.836,6.964,6.772,6.921,1800000.0
2005-07-07 09:40:00,6.852,6.99,6.824,6.928,1350000.0
2005-07-07 09:45:00,6.83,6.967,6.814,6.869,1700000.0
2005-07-07 09:50:00,6.867,6.965,6.795,6.934,1650000.0
2005-07-07 09:55:00,6.92,6.973,6.805,6.935,2150000.0
2005-07-07 10:00:00,6.934,6.969,6.804,6.876,1700000.0
2005-07-07 10:05:00,6.827,6.966,6.814,6.963,1600000.0
2005-07-07 10:10:00,6.954,6.993,6.823,6.936,1950000.0
2005-07-07 10:15:00,6.821,6.969,6.821,6.962,1250000.0
2005-07-07 10:20:00,6.869,6.973,6.823,6.964,2300000.0
2005-07-07 10:25:00,6.966,6.966,6.794,6.909,1600000.0
2005-07-07 10:30:00,6.852,6.982,6.817,6.929,2350000.0
2005-07-07 10:35:00,6.846,7.043,6.822,6.823,2350000.0
2005-07-07 10:40:00,6.927,6.996,6.818,6.944,2550000.0
2005-07-07 10:45:00,6.924,6.991,6.823,6.838,2150000.0
2005-07-07 10:50:00,6.919,7.059,6.832,6.839,3200000.0
2005-07-07 10:55:00,6.951,7.001,6.801,6.816,2450000.0
2005-07-07 11:00:00,6.854,6.976,6.808,6.976,2200000.0
2005-07-07 11:05:00,6.835,6.991,6.821,6.967,2200000.0
2005-07-07 11:10:00,6.859,7.01,6.852,7.009,1800000.0
2005-07-07 11:15:00,6.886,7.007,6.857,7.007,2150000.0
2005-07-07 11:20:00,6.983,7.039,6.842,6.97,2300000.0
2005-07-07 11:25:00,6.914,7.059,6.884,6.953,2300000.0
2005-07-07 11:30:00,7.02,7.031,6.903,7.004,1900000.0
2005-07-07 11:35:00,6.992,7.051,6.878,6.907,2150000.0
2005-07-07 11:40:00,6.922,7.027,6.863,6.984,1900000.0
2005-07-07 11:45:00,6.903,7.013,6.85,6.95,1800000.0
2005-07-07 11:50:00,6.944,7.033,6.856,6.967,2200000.0
2005-07-07 11:55:00,6.925,7.024,6.883,6.941,1950000.0
2005-07-07 12:00:00,6.956,7.014,6.862,6.901,1750000.0
2005-07-07 12:05:00,6.977,7.012,6.818,7.012,1600000.0
2005-07-07 12:10:00,6.962,7.021,6.847,6.884,2000000.0
2005-07-07 12:15:00,6.912,7.007,6.839,6.866,2100000.0
2005-07-07 12:20:00,6.909,7.038,6.844,6.969,1900000.0
2005-07-07 12:25:00,6.989,7.018,6.841,6.841,2450000.0
2005-07-07 12:30:00,6.866,7.018,6.853,6.874,1900000.0
2005-07-07 12:35:00,7.029,7.038,6.884,6.979,2100000.0
2005-07-07 12:40:00,6.96,7.031,6.858,6.88,2400000.0
2005-07-07 12:45:00,6.929,7.016,6.875,6.92,2250000.0
2005-07-07 12:50:00,6.95,7.031,6.872,6.966,2350000.0
2005-07-07 12:55:00,6.955,7.048,6.882,6.994,2150000.0
2005-07-07 13:00:00,6.991,7.03,6.85,6.914,2200000.0
2005-07-07 13:05:00,6.899,7.038,6.863,6.918,2200000.0
2005-07-07 13:10:00,6.971,7.027,6.875,7.01,2250000.0
2005-07-07 13:15:00,6.938,7.03,6.83,6.89,2000000.0
2005-07-07 13:20:00,6.893,7.019,6.853,6.905,2050000.0
2005-07-07 13:25:00,6.982,7.02,6.861,6.977,2150000.0
2005-07-07 13:30:00,7.007,7.028,6.851,6.888,2100000.0
2005-07-07 13:35:00,6.958,7.021,6.892,6.979,1650000.0
2005-07-07 13:40:00,6.986,7.026,6.891,6.946,1950000.0
2005-07-07 13:45:00,6.91,7.044,6.887,6.991,1450000.0
2005-07-07 13:50:00,6.94,7.025,6.895,7.011,1650000.0
2005-07-07 13:55:00,6.969,7.007,6.866,6.997,1500000.0
2005-07-07 14:00:00,6.968,7.001,6.882,7.001,1800000.0
2005-07-07 14:05:00,6.901,7.012,6.844,6.888,2150000.0
2005-07-07 14:10:00,6.866,7.009,6.855,6.906,2050000.0
2005-07-07 14:15:00,6.953,6.982,6.809,6.96,950000.0
2005-07-07 14:20:00,6.883,7.013,6.869,6.97,2050000.0
2005-07-07 14:25:00,6.902,6.98,6.827,6.942,1850000.0
2005-07-07 14:30:00,6.919,7.028,6.863,6.89,2450000.0
2005-07-07 14:35:00,6.967,6.99,6.843,6.865,2200000.0
2005-07-07 14:40:00,6.914,7.029,6.883,6.978,2300000.0
2005-07-07 14:45:00,6.972,7.058,6.881,6.883,2000000.0
2005-07-07 14:50:00,6.951,7.065,6.892,6.93,2150000.0
2005-07-07 14:55:00,6.97,7.046,6.872,7.013,2400000.0
2005-07-07 15:00:00,6.894,7.086,6.88,6.94,2400000.0
2005-07-07 15:05:00,6.918,7.097,6.84,6.916,2250000.0
2005-07-07 15:10:00,6.886,7.074,6.843,6.932,2250000.0
2005-07-07 15:15:00,6.875,7.011,6.867,6.963,2100000.0
2005-07-07 15:20:00,6.925,7.007,6.861,6.985,2000000.0
2005-07-07 15:25:00,6.996,7.005,6.867,6.941,2000000.0
2005-07-07 15:30:00,6.963,7.021,6.846,6.849,1750000.0
2005-07-07 15:35:00,6.912,7.023,6.861,6.861,2200000.0
2005-07-07 15:40:00,6.891,7.038,6.852,6.998,2000000.0
2005-07-07 15:45:00,6.999,7.011,6.842,7.008,2100000.0
2005-07-07 15:50:00,6.911,7.035,6.847,6.994,2200000.0
2005-07-07 15:55:00,6.881,7.01,6.86,6.92,2350000.0
2005-07-07 16:00:00,6.979,7.078,6.838,6.951,2450000.0
2005-07-07 16:05:00,6.953,7.017,6.851,6.998,2100000.0
2005-07-07 16:10:00,6.962,7.019,6.814,6.883,2300000.0
2005-07-07 16:15:00,6.998,7.028,6.864,6.99,2050000.0
2005-07-07 16:20:00,6.985,6.996,6.832,6.987,2450000.0
2005-07-07 16:25:00,6.962,6.997,6.835,6.912,2000000.0
2005-07-07 16:30:00,6.877,7.017,6.847,6.989,2150000.0
2005-07-07 16:35:00,6.897,7.02,6.822,6.973,2450000.0
2005-07-07 16:40:00,6.896,6.995,6.86,6.86,1700000.0
2005-07-07 16:45:00,6.862,7.03,6.842,6.877,2300000.0
2005-07-07 16:50:00,6.909,7.013,6.852,6.895,2000000.0
2005-07-07 16:55:00,6.973,7.035,6.882,6.92,2150000.0
2005-07-07 17:00:00,7.001,7.035,6.88,6.935,2100000.0
2005-07-07 17:05:00,6.995,7.053,6.846,6.918,2050000.0
2005-07-07 17:10:00,6.977,7.009,6.869,6.964,2150000.0
2005-07-07 17:15:00,6.869,7.009,6.852,6.97,1850000.0
2005-07-07 17:20:00,6.944,7.008,6.864,6.904,1600000.0
2005-07-07 17:25:00,6.968,7.029,6.86,7.015,2300000.0
2005-07-07 17:30:00,6.883,7.063,6.853,7.013,2300000.0
2005-07-07 17:35:00,6.93,6.989,6.853,6.892,1850000.0
2005-07-07 17:40:00,6.891,7.027,6.839,6.971,2150000.0
2005-07-07 17:45:00,6.917,7.009,6.848,6.965,2000000.0
2005-07-07 17:50:00,6.971,7.005,6.83,6.993,2300000.0
2005-07-07 17:55:00,6.89,6.988,6.849,6.981,1550000.0
2005-07-07 18:00:00,6.889,7.001,6.848,6.914,2050000.0
2005-07-07 18:05:00,6.939,7.04,6.844,6.913,2200000.0
2005-07-07 18:10:00,7.001,7.015,6.842,6.977,1400000.0
2005-07-07 18:15:00,6.863,7.051,6.845,6.873,1550000.0
2005-07-07 18:20:00,6.918,7.022,6.877,6.983,1750000.0
2005-07-07 18:25:00,6.902,6.995,6.838,6.995,2300000.0
2005-07-07 18:30:00,6.95,7.006,6.817,6.989,1500000.0
2005-07-07 18:35:00,6.84,6.995,6.84,6.957,1900000.0
2005-07-07 18:40:00,6.885,6.996,6.837,6.893,2450000.0
2005-07-07 18:45:00,6.862,7.012,6.837,6.895,2050000.0
2005-07-07 18:50:00,6.904,6.969,6.831,6.949,1600000.0
2005-07-07 18:55:00,6.85,6.999,6.827,6.916,2150000.0
2005-07-07 19:00:00,6.904,7.013,6.814,6.833,2800000.0
2005-07-07 19:05:00,6.833,7.006,6.779,6.894,2850000.0
2005-07-07 19:10:00,6.915,6.938,6.733,6.855,3050000.0
2005-07-07 19:15:00,6.808,6.972,6.788,6.94,3150000.0
2005-07-07 19:20:00,6.829,6.953,6.796,6.854,2700000.0
2005-07-07 19:25:00,6.858,6.963,6.78,6.802,2200000.0
2005-07-07 19:30:00,6.941,6.976,6.816,6.845,2350000.0
2005-07-07 19:35:00,6.884,6.908,6.822,6.822,350000.0
2005-07-07 19:45:00,6.929,6.948,6.788,6.948,1300000.0
2005-07-07 19:50:00,6.96,6.96,6.818,6.875,1050000.0
2005-07-07 19:55:00,6.886,6.963,6.829,6.829,350000.0
2005-07-07 20:10:00,6.915,6.915,6.811,6.864,600000.0
2005-07-07 20:15:00,6.904,6.922,6.804,6.908,700000.0
2005-07-07 20:30:00,6.86,6.902,6.807,6.902,400000.0
2005-07-07 20:40:00,6.927,6.992,6.843,6.956,1250000.0
2005-07-07 20:45:00,6.876,6.928,6.826,6.844,350000.0
2005-07-07 20:50:00,6.924,6.942,6.844,6.886,850000.0
2005-07-07 20:55:00,6.916,6.926,6.818,6.874,450000.0
2005-07-07 21:00:00,6.854,6.929,6.816,6.862,350000.0
2005-07-07 21:05:00,6.917,6.95,6.804,6.844,500000.0
2005-07-07 21:15:00,6.914,6.959,6.825,6.827,500000.0
2005-07-07 21:25:00,6.857,6.912,6.825,6.86,250000.0
2005-07-07 21:35:00,6.927,6.927,6.843,6.875,200000.0
2005-07-07 21:40:00,6.93,6.934,6.805,6.805,550000.0
2005-07-07 21:45:00,6.869,6.949,6.811,6.927,950000.0
2005-07-07 21:50:00,6.892,6.915,6.823,6.859,350000.0
2005-07-07 21:55:00,6.903,6.903,6.803,6.843,200000.0
2005-07-07 22:10:00,6.916,6.916,6.832,6.865,200000.0
2005-07-07 22:15:00,6.909,6.921,6.803,6.921,500000.0
2005-07-07 22:20:00,6.936,6.936,6.856,6.892,200000.0
2005-07-07 22:25:00,6.937,6.937,6.836,6.875,200000.0
2005-07-07 22:30:00,6.858,6.922,6.856,6.922,150000.0
2005-07-07 22:35:00,6.927,6.941,6.828,6.833,700000.0
2005-07-07 22:40:00,6.897,6.897,6.847,6.847,200000.0
2005-07-07 22:45:00,6.829,6.914,6.814,6.858,350000.0
2005-07-07 22:55:00,6.925,6.925,6.867,6.867,150000.0
2005-07-07 23:10:00,6.903,6.903,6.803,6.843,200000.0
2005-07-07 23:15:00,6.901,6.922,6.812,6.829,700000.0
2005-07-07 23:20:00,6.931,6.983,6.819,6.856,500000.0
2005-07-07 23:25:00,6.912,6.951,6.858,6.931,400000.0
2005-07-07 23:40:00,6.88,6.957,6.813,6.872,750000.0
2005-07-07 23:45:00,6.903,6.96,6.871,6.881,400000.0
2005-07-07 23:55:00,6.91,6.919,6.797,6.846,400000.0
2005-07-08 00:00:00,6.867,6.94,6.861,6.861,300000.0
2005-07-08 00:10:00,6.934,6.934,6.85,6.883,200000.0
2005-07-08 00:15:00,6.876,6.955,6.822,6.955,300000.0
2005-07-08 00:20:00,6.905,6.963,6.852,6.852,550000.0
2005-07-08 00:25:00,6.817,6.956,6.817,6.956,100000.0
2005-07-08 00:30:00,6.923,6.93,6.855,6.93,350000.0
2005-07-08 00:40:00,6.918,6.918,6.85,6.85,100000.0
2005-07-08 00:45:00,6.935,6.935,6.843,6.922,400000.0
2005-07-08 00:50:00,6.9,6.916,6.838,6.872,350000.0
2005-07-08 00:55:00,6.914,6.932,6.774,6.835,850000.0
2005-07-08 01:00:00,6.931,6.972,6.799,6.874,1250000.0
2005-07-08 01:05:00,6.909,6.938,6.909,6.938,200000.0
2005-07-08 01:10:00,6.927,6.927,6.826,6.865,200000.0
2005-07-08 01:20:00,6.91,6.957,6.861,6.861,300000.0
2005-07-08 01:25:00,6.974,6.974,6.933,6.933,300000.0
2005-07-08 01:30:00,6.866,6.989,6.864,6.928,400000.0
2005-07-08 01:35:00,6.934,6.934,6.85,6.884,200000.0
2005-07-08 01:40:00,6.925,6.925,6.825,6.865,200000.0
2005-07-08 01:45:00,6.921,6.921,6.825,6.865,250000.0
2005-07-08 01:50:00,6.935,6.947,6.843,6.895,400000.0
2005-07-08 01:55:00,6.932,6.949,6.823,6.846,850000.0
2005-07-08 02:00:00,6.873,6.966,6.823,6.877,2050000.0
2005-07-08 02:05:00,6.898,6.988,6.835,6.863,1550000.0
2005-07-08 02:10:00,6.923,6.964,6.801,6.907,1650000.0
2005-07-08 02:15:00,6.85,6.975,6.782,6.841,1500000.0
2005-07-08 02:20:00,6.904,6.943,6.804,6.871,600000.0
2005-07-08 02:25:00,6.943,6.963,6.841,6.883,600000.0
2005-07-08 02:30:00,6.82,6.962,6.817,6.818,1250000.0
2005-07-08 02:35:00,6.927,6.992,6.824,6.824,500000.0
2005-07-08 02:40:00,6.831,6.952,6.806,6.949,1900000.0
2005-07-08 02:45:00,6.907,6.96,6.807,6.878,1550000.0
2005-07-08 02:50:00,6.94,6.952,6.815,6.872,1150000.0
2005-07-08 02:55:00,6.839,6.954,6.817,6.868,1400000.0
2005-07-08 03:00:00,6.904,6.951,6.856,6.898,550000.0
2005-07-08 03:10:00,6.92,6.969,6.834,6.918,1300000.0
2005-07-08 03:15:00,6.924,6.958,6.855,6.906,750000.0
2005-07-08 03:20:00,6.902,6.946,6.823,6.946,1050000.0
2005-07-08 03:25:00,6.793,6.933,6.778,6.929,1200000.0
2005-07-08 03:30:00,6.843,6.936,6.842,6.919,250000.0
2005-07-08 03:35:00,6.839,6.98,6.839,6.931,1100000.0
2005-07-08 03:45:00,6.938,6.941,6.831,6.934,350000.0
2005-07-08 03:50:00,6.844,6.964,6.844,6.964,300000.0
2005-07-08 04:00:00,6.921,6.921,6.803,6.843,400000.0
2005-07-08 04:05:00,6.902,6.931,6.789,6.866,550000.0
2005-07-08 04:10:00,6.917,6.917,6.809,6.847,250000.0
2005-07-08 04:15:00,6.917,6.917,6.838,6.873,200000.0
2005-07-08 04:30:00,6.935,6.935,6.852,6.884,200000.0
2005-07-08 04:35:00,6.853,6.984,6.853,6.945,550000.0
2005-07-08 04:40:00,6.891,6.916,6.818,6.852,300000.0
2005-07-08 04:45:00,6.949,6.978,6.806,6.847,700000.0
2005-07-08 04:50:00,6.8,6.909,6.8,6.909,300000.0
2005-07-08 05:10:00,6.814,6.988,6.799,6.799,450000.0
2005-07-08 05:15:00,6.885,6.885,6.793,6.829,200000.0
2005-07-08 05:20:00,6.896,6.932,6.817,6.863,450000.0
2005-07-08 05:35:00,6.906,7.008,6.805,6.954,900000.0
2005-07-08 05:40:00,6.901,6.947,6.789,6.947,500000.0
2005-07-08 05:45:00,6.783,6.944,6.78,6.922,800000.0
2005-07-08 05:55:00,6.915,6.915,6.785,6.89,750000.0
2005-07-08 06:00:00,6.916,6.955,6.807,6.863,550000.0
2005-07-08 06:05:00,6.916,6.916,6.808,6.907,400000.0
2005-07-08 06:15:00,6.915,6.915,6.823,6.859,200000.0
2005-07-08 06:20:00,6.915,6.915,6.823,6.859,200000.0
2005-07-08 06:25:00,6.894,6.977,6.833,6.931,750000.0
2005-07-08 06:30:00,6.805,6.91,6.803,6.896,350000.0
2005-07-08 06:40:00,6.909,6.918,6.863,6.875,200000.0
2005-07-08 06:45:00,6.908,6.945,6.828,6.828,350000.0
2005-07-08 06:50:00,6.929,6.943,6.784,6.9,1350000.0
2005-07-08 06:55:00,6.914,6.93,6.82,6.853,1150000.0
2005-07-08 07:00:00,6.858,6.937,6.858,6.858,250000.0
2005-07-08 07:05:00,6.917,6.964,6.833,6.905,600000.0
2005-07-08 07:10:00,6.858,6.943,6.805,6.889,1100000.0
2005-07-08 07:15:00,6.853,6.946,6.801,6.89,1000000.0
2005-07-08 07:25:00,6.844,6.929,6.816,6.91,250000.0
2005-07-08 07:30:00,6.914,6.943,6.82,6.909,1150000.0
2005-07-08 07:35:00,6.856,6.956,6.81,6.881,1350000.0
2005-07-08 07:40:00,6.872,6.959,6.789,6.874,2100000.0
2005-07-08 07:45:00,6.885,6.931,6.821,6.858,1250000.0
2005-07-08 07:50:00,6.881,6.952,6.807,6.87,2650000.0
2005-07-08 07:55:00,6.831,6.946,6.785,6.911,1550000.0
2005-07-08 08:00:00,6.817,6.987,6.807,6.812,2850000.0
2005-07-08 08:05:00,6.846,6.953,6.8,6.837,2350000.0
2005-07-08 08:10:00,6.931,6.961,6.802,6.821,1700000.0
2005-07-08 08:15:00,6.827,6.978,6.817,6.861,2400000.0
2005-07-08 08:20:00,6.952,6.979,6.809,6.963,1950000.0
2005-07-08 08:25:00,6.826,6.964,6.824,6.923,1600000.0
2005-07-08 08:30:00,6.915,6.979,6.818,6.852,1600000.0
2005-07-08 08:35:00,6.913,6.981,6.823,6.859,1400000.0
2005-07-08 08:40:00,6.907,6.96,6.827,6.912,1800000.0
2005-07-08 08:45:00,6.925,6.96,6.815,6.883,1450000.0
2005-07-08 08:50:00,6.785,6.961,6.785,6.857,1850000.0
2005-07-08 08:55:00,6.869,7.009,6.806,6.941,1500000.0
2005-07-08 09:00:00,6.886,6.985,6.784,6.954,1850000.0
2005-07-08 09:05:00,6.895,6.95,6.812,6.889,850000.0
2005-07-08 09:10:00,6.932,6.967,6.769,6.862,2400000.0
2005-07-08 09:15:00,6.854,6.973,6.834,6.923,1750000.0
2005-07-08 09:20:00,6.866,6.973,6.82,6.874,2100000.0
2005-07-08 09:25:00,6.939,6.957,6.832,6.922,1250000.0
2005-07-08 09:30:00,6.873,6.997,6.805,6.912,1400000.0
2005-07-08 09:35:00,6.836,6.947,6.795,6.925,1300000.0
2005-07-08 09:40:00,6.852,6.985,6.818,6.866,2050000.0
2005-07-08 09:45:00,6.977,6.977,6.834,6.878,1050000.0
2005-07-08 09:50:00,6.873,6.962,6.809,6.828,1650000.0
2005-07-08 09:55:00,6.927,6.995,6.831,6.964,1650000.0
2005-07-08 10:00:00,6.938,6.969,6.83,6.879,1800000.0
2005-07-08 10:05:00,6.882,6.996,6.816,6.961,1200000.0
2005-07-08 10:10:00,6.938,6.997,6.811,6.901,1800000.0
2005-07-08 10:15:00,6.865,7.008,6.836,6.91,2050000.0
2005-07-08 10:20:00,6.872,7.017,6.814,6.974,2700000.0
2005-07-08 10:25:00,6.859,6.978,6.794,6.929,2750000.0
2005-07-08 10:30:00,6.883,6.976,6.817,6.915,2000000.0
2005-07-08 10:35:00,6.843,6.968,6.805,6.825,2350000.0
2005-07-08 10:40:00,6.927,6.963,6.796,6.915,2950000.0
2005-07-08 10:45:00,6.907,6.97,6.761,6.793,1800000.0
2005-07-08 10:50:00,6.916,6.968,6.802,6.877,2800000.0
2005-07-08 10:55:00,6.92,6.968,6.782,6.814,2450000.0
2005-07-08 11:00:00,6.865,6.997,6.807,6.859,1800000.0
2005-07-08 11:05:00,6.809,6.951,6.809,6.818,900000.0
2005-07-08 11:10:00,6.929,6.951,6.801,6.933,1250000.0
2005-07-08 11:15:00,6.815,6.961,6.755,6.932,2150000.0
2005-07-08 11:20:00,6.927,6.963,6.761,6.907,2300000.0
2005-07-08 11:25:00,6.854,6.979,6.818,6.912,1800000.0
2005-07-08 11:30:00,6.943,6.964,6.83,6.924,1900000.0
2005-07-08 11:35:00,6.862,6.959,6.811,6.918,1350000.0
2005-07-08 11:40:00,6.868,6.959,6.828,6.923,1200000.0
2005-07-08 11:45:00,6.923,6.977,6.828,6.893,1150000.0
2005-07-08 11:50:00,6.903,6.96,6.808,6.903,1750000.0
2005-07-08 11:55:00,6.893,6.972,6.81,6.892,1950000.0
2005-07-08 12:00:00,6.949,6.965,6.836,6.844,1250000.0
2005-07-08 12:05:00,6.939,6.957,6.833,6.956,800000.0
2005-07-08 12:10:00,6.928,6.973,6.795,6.847,2000000.0
2005-07-08 12:15:00,6.871,6.965,6.814,6.836,1700000.0
2005-07-08 12:20:00,6.869,6.951,6.815,6.895,1900000.0
2005-07-08 12:25:00,6.919,6.958,6.741,6.767,2450000.0
2005-07-08 12:30:00,6.826,6.956,6.794,6.82,1500000.0
2005-07-08 12:35:00,6.935,6.935,6.775,6.873,1250000.0
2005-07-08 12:40:00,6.783,6.946,6.77,6.822,1500000.0
2005-07-08 12:45:00,6.806,6.937,6.792,6.915,1400000.0
2005-07-08 12:50:00,6.879,6.955,6.809,6.874,2350000.0
2005-07-08 12:55:00,6.857,6.949,6.763,6.886,900000.0
2005-07-08 13:00:00,6.889,6.939,6.753,6.819,2200000.0
2005-07-08 13:05:00,6.808,6.952,6.797,6.826,1700000.0
2005-07-08 13:10:00,6.896,7.016,6.809,6.926,2250000.0
2005-07-08 13:15:00,6.916,6.983,6.802,6.829,1600000.0
2005-07-08 13:20:00,6.807,6.959,6.787,6.866,1550000.0
2005-07-08 13:25:00,6.92,6.961,6.788,6.843,1800000.0
2005-07-08 13:30:00,6.937,6.949,6.795,6.837,1250000.0
2005-07-08 13:35:00,6.868,6.958,6.816,6.916,1300000.0
2005-07-08 13:40:00,6.914,6.993,6.794,6.859,1950000.0
2005-07-08 13:45:00,6.834,6.958,6.805,6.927,1600000.0
2005-07-08 13:50:00,6.864,6.942,6.816,6.934,1550000.0
2005-07-08 13:55:00,6.916,6.934,6.793,6.922,1550000.0
2005-07-08 14:00:00,6.9,6.944,6.813,6.942,1800000.0
2005-07-08 14:05:00,6.93,6.95,6.798,6.878,1150000.0
2005-07-08 14:10:00,6.818,6.993,6.818,6.861,1700000.0
2005-07-08 14:15:00,6.835,6.944,6.767,6.915,1350000.0
2005-07-08 14:20:00,6.841,6.969,6.803,6.941,2050000.0
2005-07-08 14:25:00,6.858,6.949,6.784,6.883,1850000.0
2005-07-08 14:30:00,6.872,6.945,6.768,6.768,2200000.0
2005-07-08 14:35:00,6.872,6.934,6.757,6.788,2200000.0
2005-07-08 14:40:00,6.875,6.938,6.79,6.91,2300000.0
2005-07-08 14:45:00,6.916,7.009,6.832,6.843,2000000.0
2005-07-08 14:50:00,6.863,7.06,6.824,6.904,2150000.0
2005-07-08 14:55:00,6.918,6.996,6.813,6.975,2400000.0
2005-07-08 15:00:00,6.866,7.011,6.838,6.867,2400000.0
2005-07-08 15:05:00,6.943,7.003,6.856,6.881,1700000.0
2005-07-08 15:10:00,6.854,7.015,6.828,6.952,2100000.0
2005-07-08 15:15:00,6.852,7.014,6.842,6.957,2050000.0
2005-07-08 15:20:00,6.917,6.992,6.866,6.966,2000000.0
2005-07-08 15:25:00,6.981,7.005,6.872,6.938,1600000.0
2005-07-08 15:30:00,6.937,7.015,6.836,6.855,2200000.0
2005-07-08 15:35:00,6.906,7.028,6.842,6.977,1800000.0
2005-07-08 15:40:00,6.891,7.029,6.872,6.995,2000000.0
2005-07-08 15:45:00,6.997,7.012,6.874,7.012,2100000.0
2005-07-08 15:50:00,6.929,7.043,6.848,7.008,2200000.0
2005-07-08 15:55:00,6.883,7.026,6.869,7.017,1900000.0
2005-07-08 16:00:00,6.971,7.049,6.861,6.973,2450000.0
2005-07-08 16:05:00,6.993,7.017,6.864,7.001,2100000.0
2005-07-08 16:10:00,6.959,7.01,6.841,6.949,2300000.0
2005-07-08 16:15:00,6.979,7.01,6.805,6.965,2050000.0
2005-07-08 16:20:00,6.995,7.008,6.86,7.005,2450000.0
2005-07-08 16:25:00,6.985,7.018,6.866,6.999,1750000.0
2005-07-08 16:30:00,6.896,7.017,6.837,6.996,2000000.0
2005-07-08 16:35:00,6.905,7.046,6.837,6.99,2450000.0
2005-07-08 16:40:00,6.906,7.011,6.875,6.936,1750000.0
2005-07-08 16:45:00,6.88,7.049,6.859,6.904,2300000.0
2005-07-08 16:50:00,6.973,7.016,6.872,6.872,1750000.0
2005-07-08 16:55:00,6.958,6.999,6.851,6.881,2150000.0
2005-07-08 17:00:00,6.968,7.004,6.834,6.921,2100000.0
2005-07-08 17:05:00,7.014,7.023,6.846,6.927,1900000.0
2005-07-08 17:10:00,7.025,7.03,6.868,6.962,1800000.0
2005-07-08 17:15:00,6.864,7.011,6.833,6.958,2050000.0
2005-07-08 17:20:00,6.947,7.027,6.823,6.917,2300000.0
2005-07-08 17:25:00,6.984,7.008,6.884,6.979,2300000.0
2005-07-08 17:30:00,6.846,6.99,6.837,6.98,2300000.0
2005-07-08 17:35:00,6.94,7.009,6.862,6.919,1900000.0
2005-07-08 17:40:00,6.886,7.061,6.858,6.992,2300000.0
2005-07-08 17:45:00,6.903,7.034,6.869,6.994,1700000.0
2005-07-08 17:50:00,6.996,7.023,6.842,7.011,2300000.0
2005-07-08 17:55:00,6.931,7.037,6.865,7.003,1950000.0
2005-07-08 18:00:00,6.911,7.027,6.863,6.944,2050000.0
2005-07-08 18:05:00,6.932,7.014,6.869,6.91,1600000.0
2005-07-08 18:10:00,6.987,7.019,6.83,6.968,2700000.0
2005-07-08 18:15:00,6.963,6.99,6.83,6.969,1750000.0
2005-07-08 18:20:00,6.891,6.993,6.835,6.976,2150000.0
2005-07-08 18:25:00,6.901,6.999,6.871,6.999,1750000.0
2005-07-08 18:30:00,6.962,6.995,6.815,6.88,1700000.0
2005-07-08 18:35:00,6.9,7.018,6.837,6.943,2250000.0
2005-07-08 18:40:00,6.927,6.952,6.814,6.952,1400000.0
2005-07-08 18:45:00,6.829,6.977,6.829,6.93,1800000.0
2005-07-08 18:50:00,6.879,6.981,6.847,6.98,1700000.0
2005-07-08 18:55:00,6.877,6.985,6.846,6.924,1600000.0
2005-07-08 19:00:00,6.895,6.994,6.816,6.947,1850000.0
2005-07-08 19:05:00,6.846,7.024,6.805,6.939,3200000.0
2005-07-08 19:10:00,6.966,7.048,6.819,6.982,2900000.0
2005-07-08 19:15:00,7.0,7.034,6.839,6.99,2850000.0
2005-07-08 19:20:00,6.918,7.007,6.834,6.987,2400000.0
2005-07-08 19:25:00,6.879,6.988,6.835,6.885,1750000.0
2005-07-08 19:30:00,6.991,6.998,6.857,6.922,1050000.0
2005-07-08 19:35:00,6.885,7.007,6.868,7.007,400000.0
2005-07-08 20:00:00,6.976,6.976,6.851,6.851,450000.0
2005-07-08 20:05:00,6.967,6.983,6.833,6.886,1100000.0
2005-07-08 20:10:00,6.955,6.955,6.863,6.899,200000.0
2005-07-08 20:15:00,6.947,6.947,6.833,6.873,400000.0
2005-07-08 20:20:00,6.946,6.946,6.861,6.895,200000.0
2005-07-08 20:30:00,6.954,6.954,6.875,6.911,200000.0
2005-07-08 20:35:00,6.956,7.003,6.855,7.003,700000.0
2005-07-08 20:40:00,6.953,6.999,6.86,6.905,400000.0
2005-07-08 20:45:00,6.901,7.035,6.888,6.912,500000.0
2005-07-08 20:50:00,6.93,7.0,6.872,6.953,500000.0
2005-07-08 20:55:00,6.973,6.973,6.873,6.932,850000.0
2005-07-08 21:00:00,6.977,6.977,6.892,6.924,200000.0
2005-07-08 21:05:00,6.974,6.974,6.864,6.903,600000.0
2005-07-08 21:10:00,6.891,6.955,6.881,6.946,250000.0
2005-07-08 21:25:00,6.855,6.942,6.85,6.942,350000.0
2005-07-08 21:40:00,6.966,6.966,6.865,6.905,200000.0
2005-07-08 21:45:00,6.93,7.007,6.89,6.933,400000.0
2005-07-08 21:50:00,6.97,6.97,6.857,6.859,400000.0
2005-07-08 21:55:00,6.889,6.963,6.889,6.942,250000.0
2005-07-08 22:20:00,6.965,6.965,6.873,6.909,200000.0
2005-07-08 22:25:00,6.946,6.977,6.896,6.972,550000.0
2005-07-08 22:30:00,6.924,6.975,6.883,6.883,300000.0
2005-07-08 22:45:00,6.977,6.977,6.892,6.925,200000.0
2005-07-10 23:00:00,6.973,6.973,6.873,6.913,200000.0
2005-07-10 23:10:00,6.963,6.963,6.863,6.903,200000.0
2005-07-10 23:40:00,6.964,7.0,6.955,6.968,300000.0
2005-07-10 23:45:00,6.967,6.967,6.866,6.905,200000.0
2005-07-11 00:00:00,6.99,7.12,6.919,6.955,500000.0
2005-07-11 00:05:00,6.988,6.988,6.903,6.935,200000.0
2005-07-11 00:15:00,6.902,6.979,6.864,6.903,350000.0
2005-07-11 00:20:00,6.975,6.975,6.891,6.924,200000.0
2005-07-11 00:35:00,6.956,7.014,6.883,6.946,350000.0
2005-07-11 00:40:00,6.963,6.963,6.864,6.903,200000.0
2005-07-11 00:45:00,6.944,6.949,6.793,6.831,2100000.0
2005-07-11 01:00:00,6.914,6.914,6.831,6.864,200000.0
2005-07-11 01:10:00,6.905,6.905,6.805,6.9,300000.0
2005-07-11 01:25:00,6.929,6.958,6.812,6.915,550000.0
2005-07-11 01:40:00,6.914,6.914,6.831,6.863,200000.0
2005-07-11 01:45:00,6.929,6.929,6.811,6.811,100000.0
2005-07-11 02:00:00,6.963,7.022,6.825,7.022,1650000.0
2005-07-11 02:05:00,6.947,7.015,6.896,6.961,850000.0
2005-07-11 02:10:00,6.937,7.061,6.882,6.979,1500000.0
2005-07-11 02:15:00,6.924,7.031,6.884,6.993,1150000.0
2005-07-11 02:20:00,6.873,7.031,6.84,7.01,1400000.0
2005-07-11 02:25:00,6.86,6.995,6.845,6.995,350000.0
2005-07-11 02:30:00,6.911,6.987,6.882,6.987,250000.0
2005-07-11 02:35:00,6.97,6.97,6.898,6.898,100000.0
2005-07-11 02:40:00,6.987,6.987,6.903,6.935,200000.0
2005-07-11 02:50:00,6.935,7.01,6.856,6.927,500000.0
2005-07-11 02:55:00,6.916,7.005,6.881,6.922,450000.0
2005-07-11 03:00:00,7.021,7.021,6.865,6.905,650000.0
2005-07-11 03:05:00,6.972,7.01,6.893,6.977,700000.0
2005-07-11 03:10:00,6.909,7.007,6.909,7.007,100000.0
2005-07-11 03:15:00,7.036,7.07,6.949,7.037,500000.0
2005-07-11 03:20:00,6.983,6.983,6.883,6.923,200000.0
2005-07-11 03:25:00,6.995,6.995,6.911,6.944,200000.0
2005-07-11 03:30:00,6.926,7.072,6.926,7.005,250000.0
2005-07-11 03:35:00,6.986,7.026,6.882,6.963,1300000.0
2005-07-11 03:40:00,6.976,7.02,6.923,6.961,400000.0
2005-07-11 03:45:00,7.045,7.052,6.898,6.972,650000.0
2005-07-11 03:50:00,6.896,7.016,6.876,6.894,1200000.0
2005-07-11 03:55:00,6.926,7.039,6.88,6.998,2150000.0
2005-07-11 04:00:00,6.98,6.994,6.912,6.945,350000.0
2005-07-11 04:10:00,6.987,6.987,6.886,6.925,200000.0
2005-07-11 04:25:00,6.869,7.007,6.844,6.992,650000.0
2005-07-11 04:30:00,6.984,6.984,6.9,6.933,200000.0
2005-07-11 04:50:00,6.998,7.038,6.885,7.003,850000.0
2005-07-11 04:55:00,6.991,7.02,6.991,7.02,100000.0
2005-07-11 05:00:00,6.983,6.983,6.882,6.923,200000.0
2005-07-11 05:05:00,7.041,7.046,6.89,6.981,1050000.0
2005-07-11 05:10:00,6.991,7.001,6.896,6.935,300000.0
2005-07-11 05:15:00,6.984,6.984,6.885,6.924,200000.0
2005-07-11 05:25:00,7.012,7.038,6.954,6.954,200000.0
2005-07-11 05:30:00,7.007,7.022,6.978,7.007,300000.0
2005-07-11 05:40:00,6.904,7.046,6.896,7.003,1150000.0
2005-07-11 05:45:00,6.994,7.027,6.894,6.942,850000.0
2005-07-11 05:50:00,6.98,7.019,6.85,6.976,1700000.0
2005-07-11 05:55:00,7.02,7.087,6.931,7.013,2400000.0
2005-07-11 06:00:00,6.993,7.047,6.873,6.914,1400000.0
2005-07-11 06:10:00,7.015,7.015,6.898,6.953,950000.0
2005-07-11 06:15:00,6.999,7.043,6.896,7.018,1750000.0
2005-07-11 06:20:00,7.016,7.04,6.896,6.896,300000.0
2005-07-11 06:25:00,7.006,7.047,6.862,6.999,1900000.0
2005-07-11 06:30:00,7.001,7.001,6.847,6.986,500000.0
2005-07-11 06:35:00,6.98,7.028,6.891,7.015,1250000.0
2005-07-11 06:40:00,6.979,7.062,6.924,6.995,1000000.0
2005-07-11 06:45:00,7.017,7.017,6.891,6.951,900000.0
2005-07-11 06:50:00,6.879,7.025,6.879,6.979,900000.0
2005-07-11 06:55:00,6.974,7.036,6.889,6.956,1050000.0
2005-07-11 07:00:00,6.924,7.028,6.868,6.951,1100000.0
2005-07-11 07:05:00,6.927,7.084,6.927,6.995,1250000.0
2005-07-11 07:10:00,6.932,7.029,6.9,6.994,1350000.0
2005-07-11 07:20:00,6.987,6.987,6.973,6.973,100000.0
2005-07-11 07:25:00,6.969,7.077,6.899,6.975,800000.0
2005-07-11 07:30:00,6.989,7.054,6.916,7.015,1000000.0
2005-07-11 07:35:00,6.955,7.007,6.899,6.999,1250000.0
2005-07-11 07:40:00,6.975,7.069,6.881,6.963,1750000.0
2005-07-11 07:45:00,6.963,7.025,6.903,6.992,1250000.0
2005-07-11 07:50:00,6.993,7.053,6.9,6.941,1850000.0
2005-07-11 07:55:00,6.913,7.013,6.899,6.899,850000.0
2005-07-11 08:00:00,6.994,7.06,6.87,6.884,2400000.0
2005-07-11 08:05:00,6.918,7.078,6.867,6.932,2050000.0
2005-07-11 08:10:00,7.03,7.056,6.907,6.912,1350000.0
2005-07-11 08:15:00,6.934,7.027,6.897,6.948,1950000.0
2005-07-11 08:20:00,7.028,7.038,6.864,6.895,2300000.0
2005-07-11 08:25:00,6.909,7.048,6.876,6.989,2200000.0
2005-07-11 08:30:00,7.008,7.067,6.9,6.952,2150000.0
2005-07-11 08:35:00,6.989,7.033,6.891,6.891,2150000.0
2005-07-11 08:40:00,6.983,7.046,6.92,7.007,1050000.0
2005-07-11 08:45:00,7.002,7.051,6.912,6.992,1700000.0
2005-07-11 08:50:00,7.02,7.054,6.876,6.959,1950000.0
2005-07-11 08:55:00,7.043,7.099,6.866,6.985,2400000.0
2005-07-11 09:00:00,6.975,7.039,6.874,7.039,1850000.0
2005-07-11 09:05:00,6.949,7.047,6.901,6.958,1250000.0
2005-07-11 09:10:00,7.016,7.033,6.889,6.939,1400000.0
2005-07-11 09:15:00,6.953,7.06,6.883,7.049,2100000.0
2005-07-11 09:20:00,6.972,7.077,6.903,6.959,2100000.0
2005-07-11 09:25:00,7.037,7.05,6.909,7.011,1400000.0
2005-07-11 09:30:00,6.943,7.029,6.894,6.9,1500000.0
2005-07-11 09:35:00,6.907,7.087,6.832,7.038,1800000.0
2005-07-11 09:40:00,6.908,7.061,6.854,6.98,2050000.0
2005-07-11 09:45:00,7.037,7.043,6.882,6.936,1350000.0
2005-07-11 09:50:00,6.932,7.046,6.887,7.004,1600000.0
2005-07-11 09:55:00,6.942,7.051,6.902,6.984,800000.0
2005-07-11 10:00:00,7.014,7.039,6.9,6.959,1850000.0
2005-07-11 10:05:00,6.953,7.069,6.878,7.039,1700000.0
2005-07-11 10:10:00,7.034,7.073,6.905,6.93,1950000.0
2005-07-11 10:15:00,6.913,7.063,6.913,6.988,1650000.0
2005-07-11 10:20:00,7.005,7.052,6.869,7.029,2150000.0
2005-07-11 10:25:00,7.023,7.04,6.898,7.003,1700000.0
2005-07-11 10:30:00,6.943,7.073,6.881,7.005,1950000.0
2005-07-11 10:35:00,6.933,7.062,6.897,6.91,1950000.0
2005-07-11 10:40:00,6.999,7.02,6.851,6.989,2400000.0
2005-07-11 10:45:00,7.003,7.055,6.856,6.878,1800000.0
2005-07-11 10:50:00,7.001,7.065,6.871,7.005,1900000.0
2005-07-11 10:55:00,7.0,7.063,6.888,6.963,2000000.0
2005-07-11 11:00:00,6.933,7.05,6.871,6.938,1400000.0
2005-07-11 11:05:00,7.001,7.031,6.899,6.983,1200000.0
2005-07-11 11:10:00,6.859,7.033,6.859,7.014,1700000.0
2005-07-11 11:15:00,6.896,7.03,6.852,7.024,2150000.0
2005-07-11 11:20:00,7.007,7.059,6.902,6.915,1750000.0
2005-07-11 11:25:00,6.932,7.046,6.903,6.965,2300000.0
2005-07-11 11:30:00,7.033,7.054,6.911,6.97,1750000.0
2005-07-11 11:35:00,7.002,7.045,6.899,6.929,1750000.0
2005-07-11 11:40:00,6.957,7.067,6.905,7.003,1200000.0
2005-07-11 11:45:00,6.917,7.044,6.886,6.98,2200000.0
2005-07-11 11:50:00,6.99,7.049,6.888,6.977,1750000.0
2005-07-11 11:55:00,6.996,7.058,6.914,7.037,1500000.0
2005-07-11 12:00:00,6.999,7.034,6.912,6.917,1600000.0
2005-07-11 12:05:00,7.011,7.031,6.908,7.031,800000.0
2005-07-11 12:10:00,6.998,7.062,6.863,6.929,1850000.0
2005-07-11 12:15:00,6.959,7.039,6.866,6.905,1700000.0
2005-07-11 12:20:00,6.944,7.049,6.866,6.998,2400000.0
2005-07-11 12:25:00,7.013,7.032,6.895,6.951,1400000.0
2005-07-11 12:30:00,6.911,7.034,6.89,6.89,1550000.0
2005-07-11 12:35:00,7.04,7.04,6.893,6.987,1750000.0
2005-07-11 12:40:00,6.965,7.055,6.905,6.945,1900000.0
2005-07-11 12:45:00,6.974,7.056,6.87,6.955,2250000.0
2005-07-11 12:50:00,6.979,7.089,6.911,6.972,2350000.0
2005-07-11 12:55:00,7.009,7.065,6.903,7.009,1700000.0
2005-07-11 13:00:00,7.017,7.07,6.896,6.92,1750000.0
2005-07-11 13:05:00,6.907,7.042,6.878,6.897,2200000.0
2005-07-11 13:10:00,6.996,7.058,6.856,7.01,2250000.0
2005-07-11 13:15:00,6.961,7.05,6.897,7.019,1600000.0
2005-07-11 13:20:00,6.924,7.046,6.882,6.929,2050000.0
2005-07-11 13:25:00,7.01,7.053,6.89,6.987,1400000.0
2005-07-11 13:30:00,7.033,7.033,6.853,6.916,2100000.0
2005-07-11 13:35:00,6.975,7.047,6.894,7.047,1600000.0
2005-07-11 13:40:00,7.004,7.056,6.905,6.96,1050000.0
2005-07-11 13:45:00,6.951,7.063,6.906,7.005,1600000.0
2005-07-11 13:50:00,6.952,7.048,6.905,7.024,1650000.0
2005-07-11 13:55:00,7.013,7.038,6.888,6.95,1200000.0
2005-07-11 14:00:00,6.974,7.043,6.912,7.033,1450000.0
2005-07-11 14:05:00,6.999,7.06,6.899,6.941,1700000.0
2005-07-11 14:10:00,7.023,7.036,6.851,6.929,950000.0
2005-07-11 14:15:00,6.918,7.075,6.896,7.059,1800000.0
2005-07-11 14:20:00,6.94,7.076,6.9,7.017,2050000.0
2005-07-11 14:25:00,6.958,7.063,6.909,7.012,1850000.0
2005-07-11 14:30:00,6.965,7.073,6.896,6.983,2200000.0
2005-07-11 14:35:00,7.018,7.07,6.889,6.922,2200000.0
2005-07-11 14:40:00,6.979,7.082,6.909,7.026,2300000.0
2005-07-11 14:45:00,6.996,7.065,6.908,6.908,2000000.0
2005-07-11 14:50:00,6.968,7.113,6.924,6.985,2150000.0
2005-07-11 14:55:00,7.011,7.102,6.859,7.027,2400000.0
2005-07-11 15:00:00,6.931,7.089,6.882,6.929,2400000.0
2005-07-11 15:05:00,6.917,7.086,6.907,6.94,2250000.0
2005-07-11 15:10:00,6.946,7.067,6.911,6.991,1550000.0
2005-07-11 15:15:00,6.989,7.074,6.921,7.021,2000000.0
2005-07-11 15:20:00,6.973,7.068,6.929,7.041,1950000.0
2005-07-11 15:25:00,6.941,7.057,6.905,7.051,1650000.0
2005-07-11 15:30:00,7.01,7.081,6.9,6.9,2200000.0
2005-07-11 15:35:00,6.96,7.075,6.897,6.965,2350000.0
2005-07-11 15:40:00,6.918,7.057,6.89,7.044,1550000.0
2005-07-11 15:45:00,7.062,7.098,6.888,7.052,2100000.0
2005-07-11 15:50:00,7.021,7.099,6.916,7.041,1650000.0
2005-07-11 15:55:00,6.92,7.082,6.911,6.979,2350000.0
2005-07-11 16:00:00,7.024,7.068,6.893,7.015,2450000.0
2005-07-11 16:05:00,6.971,7.084,6.915,7.056,2100000.0
2005-07-11 16:10:00,7.027,7.084,6.907,6.981,2300000.0
2005-07-11 16:15:00,7.064,7.071,6.93,7.01,2150000.0
2005-07-11 16:20:00,7.084,7.102,6.896,7.07,2450000.0
2005-07-11 16:25:00,7.023,7.094,6.929,7.021,2050000.0
2005-07-11 16:30:00,6.948,7.065,6.928,7.058,1750000.0
2005-07-11 16:35:00,6.967,7.071,6.906,7.054,2450000.0
2005-07-11 16:40:00,7.01,7.076,6.934,6.934,1950000.0
2005-07-11 16:45:00,6.932,7.081,6.922,6.946,2300000.0
2005-07-11 16:50:00,7.075,7.08,6.938,6.956,2050000.0
2005-07-11 16:55:00,7.055,7.118,6.96,6.971,2150000.0
2005-07-11 17:00:00,7.091,7.111,6.957,7.018,2100000.0
2005-07-11 17:05:00,7.083,7.108,6.927,6.988,2050000.0
2005-07-11 17:10:00,7.039,7.087,6.922,7.03,2150000.0
2005-07-11 17:15:00,6.958,7.103,6.91,7.045,2000000.0
2005-07-11 17:20:00,7.021,7.095,6.931,6.977,2350000.0
2005-07-11 17:25:00,7.045,7.086,6.938,7.075,2300000.0
2005-07-11 17:30:00,6.936,7.085,6.933,7.071,2300000.0
2005-07-11 17:35:00,7.024,7.099,6.913,6.965,2250000.0
2005-07-11 17:40:00,6.974,7.105,6.934,7.049,2250000.0
2005-07-11 17:45:00,6.982,7.102,6.94,7.042,2100000.0
2005-07-11 17:50:00,7.06,7.088,6.929,7.07,1750000.0
2005-07-11 17:55:00,6.964,7.069,6.912,7.069,1950000.0
2005-07-11 18:00:00,6.973,7.08,6.929,7.004,1700000.0
2005-07-11 18:05:00,7.03,7.092,6.927,6.961,1750000.0
2005-07-11 18:10:00,7.1,7.101,6.959,7.05,2350000.0
2005-07-11 18:15:00,7.043,7.1,6.948,6.948,1800000.0
2005-07-11 18:20:00,6.998,7.091,6.944,7.051,2150000.0
2005-07-11 18:25:00,6.984,7.08,6.94,7.078,2000000.0
2005-07-11 18:30:00,7.042,7.092,6.939,7.059,1650000.0
2005-07-11 18:35:00,6.993,7.077,6.919,7.045,2250000.0
2005-07-11 18:40:00,7.037,7.078,6.936,7.001,2500000.0
2005-07-11 18:45:00,6.946,7.114,6.946,7.047,1900000.0
2005-07-11 18:50:00,7.024,7.122,6.965,7.064,1650000.0
2005-07-11 18:55:00,6.969,7.105,6.918,7.036,2150000.0
2005-07-11 19:00:00,7.013,7.095,6.929,7.054,2000000.0
2005-07-11 19:05:00,7.073,7.086,6.916,7.023,2100000.0
2005-07-11 19:10:00,7.042,7.121,6.913,6.913,1300000.0
2005-07-11 19:15:00,7.006,7.1,6.929,7.075,1700000.0
2005-07-11 19:20:00,7.099,7.099,6.919,7.04,1500000.0
2005-07-11 19:25:00,7.016,7.077,6.957,7.077,1700000.0
2005-07-11 19:30:00,7.053,7.057,6.889,6.938,1700000.0
2005-07-11 19:35:00,6.935,7.093,6.922,6.932,1800000.0
2005-07-11 19:40:00,7.016,7.016,6.916,6.955,200000.0
2005-07-11 19:45:00,7.015,7.067,6.926,6.995,900000.0
2005-07-11 19:50:00,7.059,7.059,6.921,6.966,600000.0
2005-07-11 19:55:00,6.981,6.99,6.981,6.99,100000.0
2005-07-11 20:00:00,6.962,7.114,6.962,7.041,700000.0
2005-07-11 20:05:00,7.055,7.07,6.927,7.059,1050000.0
2005-07-11 20:10:00,7.015,7.068,6.888,6.987,1900000.0
2005-07-11 20:15:00,7.051,7.087,6.935,6.974,400000.0
2005-07-11 20:20:00,6.981,7.101,6.929,6.939,1550000.0
2005-07-11 20:25:00,6.985,7.046,6.958,6.993,750000.0
2005-07-11 20:30:00,7.033,7.033,6.934,6.973,200000.0
2005-07-11 20:35:00,7.087,7.087,6.967,6.997,400000.0
2005-07-11 20:40:00,6.97,7.066,6.948,7.058,550000.0
2005-07-11 20:45:00,7.05,7.125,6.957,7.076,950000.0
2005-07-11 20:50:00,6.967,7.104,6.936,7.034,1450000.0
2005-07-11 20:55:00,7.055,7.097,6.971,7.039,1550000.0
2005-07-11 21:00:00,7.016,7.106,7.016,7.106,250000.0
2005-07-11 21:05:00,7.031,7.086,6.97,7.0,600000.0
2005-07-11 21:10:00,7.002,7.074,6.961,6.997,1000000.0
2005-07-11 21:15:00,7.016,7.096,6.938,7.043,1100000.0
2005-07-11 21:20:00,7.042,7.043,6.949,7.043,450000.0
2005-07-11 21:25:00,7.045,7.075,6.953,7.0,800000.0
2005-07-11 21:30:00,6.945,7.084,6.914,7.066,600000.0
2005-07-11 21:35:00,7.028,7.073,6.953,7.04,1050000.0
2005-07-11 21:40:00,7.02,7.124,6.972,7.011,600000.0
2005-07-11 21:45:00,6.98,7.099,6.971,7.02,600000.0
2005-07-11 21:50:00,7.064,7.095,6.951,7.032,1500000.0
2005-07-11 21:55:00,7.05,7.1,6.96,6.999,650000.0
2005-07-11 22:00:00,7.061,7.073,6.982,7.015,750000.0
2005-07-11 22:05:00,7.016,7.104,7.002,7.051,850000.0
2005-07-11 22:10:00,7.036,7.091,6.942,6.996,1100000.0
2005-07-11 22:15:00,6.985,7.133,6.954,7.028,1350000.0
2005-07-11 22:25:00,7.015,7.047,6.952,7.036,750000.0
2005-07-11 22:30:00,7.046,7.046,7.003,7.003,100000.0
2005-07-11 22:35:00,7.085,7.085,6.972,7.005,250000.0
2005-07-11 22:40:00,6.978,7.051,6.967,7.036,250000.0
2005-07-11 22:45:00,7.057,7.057,6.973,7.005,200000.0
2005-07-11 22:55:00,7.053,7.13,6.955,7.07,1050000.0
2005-07-11 23:00:00,7.05,7.081,6.93,6.951,750000.0
2005-07-11 23:05:00,7.085,7.133,6.981,6.982,1150000.0
2005-07-11 23:10:00,7.088,7.104,6.95,6.986,900000.0
2005-07-11 23:15:00,7.047,7.102,6.949,7.025,800000.0
2005-07-11 23:20:00,7.061,7.061,6.957,6.995,200000.0
2005-07-11 23:25:00,7.028,7.125,6.997,7.011,700000.0
2005-07-11 23:30:00,7.065,7.097,6.955,7.021,1300000.0
2005-07-11 23:35:00,7.062,7.105,7.02,7.105,350000.0
2005-07-11 23:45:00,7.048,7.048,7.002,7.002,200000.0
2005-07-11 23:50:00,7.036,7.036,6.935,6.975,200000.0
2005-07-11 23:55:00,7.047,7.055,6.963,7.011,400000.0
2005-07-12 00:00:00,7.08,7.17,6.99,7.012,650000.0
2005-07-12 00:05:00,7.045,7.062,6.936,6.975,450000.0
2005-07-12 00:10:00,6.971,7.102,6.971,6.993,1100000.0
2005-07-12 00:20:00,7.045,7.121,6.955,7.088,650000.0
2005-07-12 00:25:00,7.045,7.076,6.939,7.076,300000.0
2005-07-12 00:30:00,7.064,7.088,6.951,7.049,900000.0
2005-07-12 00:35:00,7.049,7.062,7.049,7.062,100000.0
2005-07-12 00:45:00,7.085,7.085,7.018,7.021,400000.0
2005-07-12 00:50:00,7.04,7.046,6.956,6.985,300000.0
2005-07-12 00:55:00,7.032,7.083,6.918,6.99,850000.0
2005-07-12 01:00:00,7.043,7.043,6.96,6.993,200000.0
2005-07-12 01:05:00,7.029,7.085,6.933,7.061,1350000.0
2005-07-12 01:10:00,7.041,7.041,6.923,6.963,400000.0
2005-07-12 01:15:00,7.036,7.036,6.952,6.985,200000.0
2005-07-12 01:20:00,7.009,7.082,6.951,6.992,600000.0
2005-07-12 01:25:00,7.045,7.095,6.94,7.095,650000.0
2005-07-12 01:30:00,6.958,7.099,6.952,7.061,1400000.0
2005-07-12 01:35:00,7.055,7.056,7.006,7.006,150000.0
2005-07-12 01:40:00,7.078,7.079,6.949,6.967,600000.0
2005-07-12 01:45:00,7.054,7.054,6.946,6.985,400000.0
2005-07-12 01:50:00,7.036,7.092,6.929,7.092,1300000.0
2005-07-12 01:55:00,7.067,7.067,6.956,6.994,400000.0
2005-07-12 02:00:00,7.05,7.069,6.94,7.069,750000.0
2005-07-12 02:05:00,6.972,7.135,6.915,7.007,2400000.0
2005-07-12 02:10:00,7.026,7.069,6.899,7.035,1550000.0
2005-07-12 02:15:00,6.972,7.09,6.904,6.941,2150000.0
2005-07-12 02:20:00,7.06,7.093,6.894,7.093,2900000.0
2005-07-12 02:25:00,6.945,7.119,6.937,7.036,3300000.0
2005-07-12 02:30:00,6.938,7.08,6.906,6.996,3150000.0
2005-07-12 02:35:00,7.088,7.128,6.91,6.931,2700000.0
2005-07-12 02:40:00,6.948,7.087,6.927,7.073,2350000.0
2005-07-12 02:45:00,6.983,7.078,6.915,7.057,2300000.0
2005-07-12 02:50:00,7.023,7.108,6.936,6.987,2850000.0
2005-07-12 02:55:00,6.979,7.132,6.946,7.038,1500000.0
2005-07-12 03:00:00,7.019,7.12,6.911,7.012,1800000.0
2005-07-12 03:05:00,6.974,7.113,6.934,7.032,2650000.0
2005-07-12 03:10:00,6.975,7.11,6.969,7.043,1250000.0
2005-07-12 03:15:00,7.087,7.111,6.964,7.063,1450000.0
2005-07-12 03:20:00,7.022,7.128,6.964,7.112,1200000.0
2005-07-12 03:25:00,6.976,7.094,6.941,6.989,1250000.0
2005-07-12 03:30:00,7.081,7.108,6.978,7.073,350000.0
2005-07-12 03:35:00,7.072,7.11,6.959,7.082,1450000.0
2005-07-12 03:40:00,7.054,7.165,6.916,7.068,3200000.0
2005-07-12 03:45:00,7.029,7.142,6.937,7.039,2850000.0
2005-07-12 03:50:00,7.007,7.12,6.969,6.969,2850000.0
2005-07-12 03:55:00,6.979,7.15,6.934,7.101,1900000.0
2005-07-12 04:00:00,7.061,7.116,6.951,7.026,2700000.0
2005-07-12 04:05:00,7.083,7.105,6.956,6.994,750000.0
2005-07-12 04:10:00,7.067,7.067,6.983,7.015,200000.0
2005-07-12 04:20:00,7.073,7.105,6.99,7.026,400000.0
2005-07-12 04:25:00,7.035,7.147,6.959,6.998,1650000.0
2005-07-12 04:30:00,7.022,7.149,6.96,6.997,750000.0
2005-07-12 04:35:00,7.06,7.07,6.99,7.068,500000.0
2005-07-12 04:40:00,7.05,7.078,6.957,7.033,600000.0
2005-07-12 04:45:00,7.088,7.088,7.059,7.083,250000.0
2005-07-12 04:50:00,7.07,7.109,6.965,7.073,850000.0
2005-07-12 04:55:00,7.05,7.104,7.05,7.104,250000.0
2005-07-12 05:00:00,7.0,7.066,6.999,7.066,400000.0
2005-07-12 05:05:00,7.095,7.095,6.973,7.088,900000.0
2005-07-12 05:10:00,7.076,7.13,6.978,7.012,350000.0
2005-07-12 05:20:00,7.005,7.075,6.963,7.055,550000.0
2005-07-12 05:25:00,7.002,7.134,6.975,7.069,1100000.0
2005-07-12 05:30:00,7.078,7.138,7.05,7.087,650000.0
2005-07-12 05:35:00,7.055,7.113,6.983,7.092,1050000.0
2005-07-12 05:40:00,7.057,7.157,6.977,7.094,2050000.0
2005-07-12 05:45:00,7.072,7.114,6.987,7.028,1000000.0
2005-07-12 05:50:00,7.07,7.103,6.967,7.04,2350000.0
2005-07-12 05:55:00,7.035,7.187,6.979,7.098,1150000.0
2005-07-12 06:00:00,7.035,7.186,6.961,7.124,1650000.0
2005-07-12 06:05:00,7.113,7.118,6.972,7.071,1500000.0
2005-07-12 06:10:00,7.128,7.132,6.998,7.036,1050000.0
2005-07-12 06:15:00,7.1,7.172,6.966,7.1,2100000.0
2005-07-12 06:20:00,7.093,7.142,6.985,7.045,1750000.0
2005-07-12 06:25:00,7.028,7.122,6.961,7.091,1950000.0
2005-07-12 06:30:00,7.088,7.112,6.961,7.091,1650000.0
2005-07-12 06:35:00,7.07,7.132,6.945,7.042,1000000.0
2005-07-12 06:40:00,7.112,7.112,7.026,7.041,800000.0
2005-07-12 06:45:00,7.023,7.129,6.969,7.075,750000.0
2005-07-12 06:50:00,7.128,7.128,7.031,7.09,500000.0
2005-07-12 06:55:00,7.063,7.12,6.965,7.005,600000.0
2005-07-12 07:00:00,7.078,7.078,6.999,7.033,200000.0
2005-07-12 07:05:00,7.075,7.132,6.97,7.093,1600000.0
2005-07-12 07:10:00,7.059,7.101,6.988,7.069,600000.0
2005-07-12 07:15:00,7.034,7.109,6.92,6.971,950000.0
2005-07-12 07:20:00,7.054,7.109,6.975,7.049,1050000.0
2005-07-12 07:25:00,7.102,7.135,6.974,6.98,700000.0
2005-07-12 07:30:00,7.066,7.066,7.03,7.03,100000.0
2005-07-12 07:35:00,7.065,7.092,6.954,7.088,1050000.0
2005-07-12 07:40:00,7.057,7.146,6.984,7.023,1800000.0
2005-07-12 07:45:00,6.997,7.124,6.961,7.059,1800000.0
2005-07-12 07:50:00,7.027,7.123,6.995,7.075,950000.0
2005-07-12 07:55:00,7.074,7.107,6.983,6.996,1350000.0
2005-07-12 08:00:00,7.122,7.122,6.972,6.987,2300000.0
2005-07-12 08:05:00,7.019,7.11,6.954,7.0,2600000.0
2005-07-12 08:10:00,7.102,7.123,6.957,7.062,1850000.0
2005-07-12 08:15:00,6.973,7.108,6.948,7.049,1450000.0
2005-07-12 08:20:00,7.014,7.128,6.96,7.093,1350000.0
2005-07-12 08:25:00,6.965,7.096,6.959,7.068,1050000.0
2005-07-12 08:30:00,7.069,7.103,6.961,7.013,1850000.0
2005-07-12 08:35:00,7.046,7.096,6.949,6.956,600000.0
2005-07-12 08:40:00,7.045,7.124,6.997,7.079,1800000.0
2005-07-12 08:45:00,7.09,7.138,7.003,7.062,2250000.0
2005-07-12 08:50:00,6.985,7.133,6.985,7.031,1850000.0
2005-07-12 08:55:00,7.101,7.148,6.946,7.087,2450000.0
2005-07-12 09:00:00,7.068,7.143,6.965,7.114,2250000.0
2005-07-12 09:05:00,7.035,7.111,6.938,6.976,1950000.0
2005-07-12 09:10:00,7.091,7.125,6.949,7.027,1850000.0
2005-07-12 09:15:00,7.042,7.163,6.977,7.123,1750000.0
2005-07-12 09:20:00,7.052,7.137,6.952,7.019,1700000.0
2005-07-12 09:25:00,7.109,7.127,6.975,7.079,1250000.0
2005-07-12 09:30:00,7.051,7.156,6.979,7.085,950000.0
2005-07-12 09:35:00,7.09,7.142,6.956,7.09,1450000.0
2005-07-12 09:40:00,7.004,7.129,6.965,7.113,1650000.0
2005-07-12 09:45:00,7.112,7.126,6.954,7.031,1350000.0
2005-07-12 09:50:00,7.091,7.123,6.979,7.083,1100000.0
2005-07-12 09:55:00,7.087,7.13,6.965,7.096,1350000.0
2005-07-12 10:00:00,7.064,7.134,6.973,7.051,1650000.0
2005-07-12 10:05:00,7.052,7.133,6.979,7.133,1150000.0
2005-07-12 10:10:00,7.101,7.116,6.92,6.982,2400000.0
2005-07-12 10:15:00,7.13,7.134,6.962,7.066,2000000.0
2005-07-12 10:20:00,7.073,7.122,6.953,7.103,1750000.0
2005-07-12 10:25:00,6.984,7.139,6.938,7.102,2750000.0
2005-07-12 10:30:00,7.038,7.148,6.978,7.125,800000.0
2005-07-12 10:35:00,6.993,7.145,6.973,6.982,1850000.0
2005-07-12 10:40:00,7.088,7.156,6.97,7.028,1700000.0
2005-07-12 10:45:00,7.07,7.152,6.957,7.029,2150000.0
2005-07-12 10:50:00,7.09,7.171,6.925,7.104,3200000.0
2005-07-12 10:55:00,7.076,7.125,6.946,6.946,2050000.0
2005-07-12 11:00:00,7.04,7.133,6.989,7.029,1400000.0
2005-07-12 11:05:00,6.987,7.125,6.987,7.09,1500000.0
2005-07-12 11:10:00,7.112,7.14,6.996,7.102,1800000.0
2005-07-12 11:15:00,6.981,7.135,6.981,7.122,1450000.0
2005-07-12 11:20:00,7.105,7.146,6.967,7.077,1900000.0
2005-07-12 11:25:00,7.008,7.115,6.979,7.016,2300000.0
2005-07-12 11:30:00,7.103,7.118,6.992,7.003,950000.0
2005-07-12 11:35:00,7.065,7.104,6.961,7.009,1600000.0
2005-07-12 11:40:00,6.974,7.116,6.974,7.086,1150000.0
2005-07-12 11:45:00,7.013,7.134,6.955,7.059,2200000.0
2005-07-12 11:50:00,6.943,7.117,6.943,7.03,850000.0
2005-07-12 11:55:00,7.068,7.127,6.979,7.033,1950000.0
2005-07-12 12:00:00,7.103,7.125,6.989,7.088,1050000.0
2005-07-12 12:05:00,7.082,7.121,6.952,7.098,1600000.0
2005-07-12 12:10:00,7.085,7.116,6.978,7.001,1750000.0
2005-07-12 12:15:00,7.033,7.136,6.976,6.995,1700000.0
2005-07-12 12:20:00,7.079,7.128,6.978,7.078,1900000.0
2005-07-12 12:25:00,7.103,7.111,6.95,6.971,1900000.0
2005-07-12 12:30:00,6.99,7.127,6.963,6.98,2100000.0
2005-07-12 12:35:00,7.108,7.157,6.985,7.085,1600000.0
2005-07-12 12:40:00,7.066,7.158,6.981,6.999,1950000.0
2005-07-12 12:45:00,7.035,7.179,6.968,7.012,2250000.0
2005-07-12 12:50:00,7.047,7.149,6.963,7.045,2350000.0
2005-07-12 12:55:00,7.048,7.16,6.963,7.082,2150000.0
2005-07-12 13:00:00,7.07,7.091,6.948,6.975,1350000.0
2005-07-12 13:05:00,6.961,7.105,6.961,6.992,1750000.0
2005-07-12 13:10:00,6.983,7.107,6.944,7.099,1200000.0
2005-07-12 13:15:00,7.02,7.139,6.943,6.987,1550000.0
2005-07-12 13:20:00,7.001,7.114,6.973,6.994,1700000.0
2005-07-12 13:25:00,7.072,7.123,6.933,7.072,1750000.0
2005-07-12 13:30:00,7.083,7.083,6.93,6.963,1650000.0
2005-07-12 13:35:00,7.035,7.115,6.978,7.064,1650000.0
2005-07-12 13:40:00,7.065,7.117,6.945,7.019,1950000.0
2005-07-12 13:45:00,6.999,7.107,6.965,7.071,1600000.0
2005-07-12 13:50:00,6.994,7.111,6.946,7.012,1600000.0
2005-07-12 13:55:00,7.057,7.099,6.948,6.952,1700000.0
2005-07-12 14:00:00,7.059,7.104,6.974,7.067,1450000.0
2005-07-12 14:05:00,7.085,7.116,6.959,7.008,2200000.0
2005-07-12 14:10:00,7.04,7.124,7.008,7.109,850000.0
2005-07-12 14:15:00,6.961,7.129,6.961,7.099,1850000.0
2005-07-12 14:20:00,6.987,7.089,6.963,7.079,1600000.0
2005-07-12 14:25:00,7.007,7.094,6.954,7.045,1450000.0
2005-07-12 14:30:00,7.014,7.094,6.941,7.016,2250000.0
2005-07-12 14:35:00,7.056,7.133,6.906,6.977,2200000.0
2005-07-12 14:40:00,7.011,7.089,6.939,7.057,2300000.0
2005-07-12 14:45:00,7.043,7.13,6.973,6.98,1250000.0
2005-07-12 14:50:00,7.007,7.116,6.959,6.999,2150000.0
2005-07-12 14:55:00,7.034,7.094,6.906,7.067,2400000.0
2005-07-12 15:00:00,6.963,7.089,6.913,6.956,2400000.0
2005-07-12 15:05:00,6.951,7.111,6.939,6.96,2250000.0
2005-07-12 15:10:00,6.993,7.089,6.899,7.045,1700000.0
2005-07-12 15:15:00,6.954,7.097,6.946,7.054,2050000.0
2005-07-12 15:20:00,7.017,7.106,6.962,7.089,1850000.0
2005-07-12 15:25:00,7.09,7.111,6.979,7.072,1950000.0
2005-07-12 15:30:00,7.074,7.096,6.946,7.031,1300000.0
2005-07-12 15:35:00,7.006,7.117,6.944,7.023,2150000.0
2005-07-12 15:40:00,6.981,7.118,6.905,7.059,2000000.0
2005-07-12 15:45:00,7.063,7.093,6.926,7.076,2100000.0
2005-07-12 15:50:00,6.963,7.106,6.937,7.076,2200000.0
2005-07-12 15:55:00,6.974,7.134,6.911,7.002,2350000.0
2005-07-12 16:00:00,7.065,7.138,6.919,7.042,2450000.0
2005-07-12 16:05:00,7.051,7.114,6.927,7.087,1850000.0
2005-07-12 16:10:00,7.069,7.15,6.939,6.993,2300000.0
2005-07-12 16:15:00,7.078,7.106,6.943,6.943,1950000.0
2005-07-12 16:20:00,7.069,7.101,6.939,7.096,2450000.0
2005-07-12 16:25:00,7.067,7.129,6.986,7.083,2150000.0
2005-07-12 16:30:00,7.025,7.137,6.978,7.115,1950000.0
2005-07-12 16:35:00,7.032,7.168,6.985,7.105,2450000.0
2005-07-12 16:40:00,7.117,7.124,6.981,6.981,2000000.0
2005-07-12 16:45:00,6.982,7.123,6.959,6.992,1950000.0
2005-07-12 16:50:00,6.975,7.144,6.975,6.983,1550000.0
2005-07-12 16:55:00,7.07,7.131,6.978,7.023,2150000.0
2005-07-12 17:00:00,7.103,7.125,6.971,7.038,2100000.0
2005-07-12 17:05:00,7.123,7.142,6.95,7.005,2300000.0
2005-07-12 17:10:00,7.059,7.117,6.945,7.069,2150000.0
2005-07-12 17:15:00,6.992,7.11,6.954,7.061,1950000.0
2005-07-12 17:20:00,7.044,7.104,6.949,6.996,1550000.0
2005-07-12 17:25:00,7.071,7.112,6.97,7.105,1750000.0
2005-07-12 17:30:00,6.977,7.159,6.944,7.087,2300000.0
2005-07-12 17:35:00,7.03,7.105,6.961,6.991,2250000.0
2005-07-12 17:40:00,7.076,7.094,6.932,7.053,1750000.0
2005-07-12 17:45:00,7.012,7.115,6.934,7.063,2250000.0
2005-07-12 17:50:00,7.073,7.131,6.925,7.094,2300000.0
2005-07-12 17:55:00,6.989,7.109,6.962,7.083,1950000.0
2005-07-12 18:00:00,6.981,7.094,6.929,6.994,2050000.0
2005-07-12 18:05:00,7.011,7.112,6.89,7.032,1950000.0
2005-07-12 18:10:00,7.043,7.114,6.903,7.066,1650000.0
2005-07-12 18:15:00,7.021,7.111,6.934,7.078,2150000.0
2005-07-12 18:20:00,6.983,7.105,6.919,7.048,2150000.0
2005-07-12 18:25:00,6.959,7.058,6.897,7.058,2100000.0
2005-07-12 18:30:00,7.014,7.069,6.91,7.05,1600000.0
2005-07-12 18:35:00,6.973,7.066,6.909,7.029,1900000.0
2005-07-12 18:40:00,7.039,7.051,6.917,6.972,1250000.0
2005-07-12 18:45:00,6.929,7.048,6.929,7.009,350000.0
2005-07-12 18:50:00,6.998,7.046,6.904,6.995,2500000.0
2005-07-12 18:55:00,6.919,7.043,6.886,6.993,1950000.0
2005-07-12 19:00:00,6.97,7.061,6.909,7.001,1950000.0
2005-07-12 19:05:00,7.046,7.047,6.899,6.974,1350000.0
2005-07-12 19:10:00,6.94,7.049,6.886,7.013,2050000.0
2005-07-12 19:15:00,6.976,7.066,6.911,7.054,2800000.0
2005-07-12 19:20:00,7.024,7.06,6.899,6.979,2250000.0
2005-07-12 19:25:00,7.029,7.046,6.919,6.994,1150000.0
2005-07-12 19:30:00,7.027,7.083,6.884,6.905,2150000.0
2005-07-12 19:40:00,7.017,7.043,6.933,7.022,600000.0
2005-07-12 20:10:00,7.022,7.034,6.902,7.034,600000.0
2005-07-12 20:15:00,7.038,7.038,6.954,6.985,200000.0
2005-07-12 20:20:00,7.03,7.069,6.889,7.024,750000.0
2005-07-12 20:25:00,6.913,7.106,6.913,6.991,900000.0
2005-07-12 20:30:00,7.033,7.088,6.945,7.017,950000.0
2005-07-12 20:35:00,7.018,7.062,6.938,7.014,950000.0
2005-07-12 20:45:00,7.007,7.007,6.906,6.945,200000.0
2005-07-12 21:00:00,7.021,7.035,6.933,6.973,900000.0
2005-07-12 21:10:00,6.969,7.035,6.931,7.023,450000.0
2005-07-12 21:15:00,7.016,7.054,6.991,6.994,350000.0
2005-07-12 21:25:00,6.949,7.07,6.906,6.945,1100000.0
2005-07-12 21:30:00,7.013,7.013,6.93,6.963,200000.0
2005-07-12 21:35:00,7.027,7.031,6.935,6.971,350000.0
2005-07-12 21:40:00,7.033,7.058,6.916,6.946,750000.0
2005-07-12 21:45:00,7.0,7.024,6.953,7.024,350000.0
2005-07-12 21:50:00,7.034,7.034,6.926,6.965,400000.0
2005-07-12 22:15:00,7.022,7.024,6.914,6.959,600000.0
2005-07-12 22:20:00,7.023,7.023,6.94,6.973,200000.0
2005-07-12 22:25:00,7.03,7.037,6.876,7.037,500000.0
2005-07-12 22:30:00,7.027,7.027,6.943,6.975,200000.0
2005-07-12 22:35:00,7.023,7.025,6.934,6.995,250000.0
2005-07-12 22:40:00,6.939,7.01,6.937,6.99,250000.0
2005-07-12 22:45:00,7.008,7.096,6.922,6.922,800000.0
2005-07-12 22:50:00,6.995,7.057,6.891,6.998,700000.0
2005-07-12 22:55:00,7.008,7.008,6.892,6.949,250000.0
2005-07-12 23:10:00,6.969,7.081,6.91,6.996,450000.0
2005-07-12 23:20:00,7.0,7.096,7.0,7.096,300000.0
2005-07-12 23:25:00,7.065,7.065,6.971,6.981,350000.0
2005-07-12 23:30:00,7.048,7.048,6.943,6.975,300000.0
2005-07-12 23:50:00,7.033,7.033,6.949,6.983,200000.0
2005-07-13 00:00:00,7.06,7.11,6.969,7.069,900000.0
2005-07-13 00:05:00,7.054,7.054,6.924,6.958,1000000.0
2005-07-13 00:10:00,6.992,7.01,6.935,7.008,250000.0
2005-07-13 00:15:00,6.997,7.042,6.953,6.981,350000.0
2005-07-13 00:50:00,7.033,7.057,6.924,7.045,750000.0
2005-07-13 01:00:00,7.002,7.002,6.903,6.943,200000.0
2005-07-13 01:05:00,7.016,7.016,6.932,6.964,200000.0
2005-07-13 01:10:00,7.025,7.025,6.941,6.973,200000.0
2005-07-13 01:15:00,6.948,7.026,6.948,7.006,250000.0
2005-07-13 01:20:00,6.982,7.022,6.938,6.938,300000.0
2005-07-13 01:30:00,6.98,7.075,6.948,7.035,500000.0
2005-07-13 01:35:00,6.992,7.056,6.95,6.983,750000.0
2005-07-13 01:40:00,7.047,7.047,6.962,6.995,200000.0
2005-07-13 01:45:00,7.035,7.035,6.943,6.979,200000.0
2005-07-13 01:50:00,7.026,7.026,6.919,6.919,600000.0
2005-07-13 01:55:00,7.055,7.055,6.907,6.964,650000.0
2005-07-13 02:00:00,7.025,7.038,6.933,7.024,600000.0
2005-07-13 02:05:00,6.978,7.104,6.907,7.031,1600000.0
2005-07-13 02:10:00,6.977,7.054,6.955,7.02,600000.0
2005-07-13 02:15:00,7.025,7.119,6.901,6.97,3050000.0
2005-07-13 02:20:00,7.025,7.09,6.934,6.937,2850000.0
2005-07-13 02:25:00,7.048,7.082,6.943,6.979,1300000.0
2005-07-13 02:30:00,7.027,7.06,6.92,7.032,950000.0
2005-07-13 02:35:00,7.023,7.055,6.941,6.941,950000.0
2005-07-13 02:40:00,7.025,7.025,6.933,6.969,200000.0
2005-07-13 02:45:00,6.97,7.048,6.918,7.048,1200000.0
2005-07-13 02:50:00,6.959,7.042,6.906,6.954,750000.0
2005-07-13 02:55:00,7.03,7.086,6.92,7.032,1650000.0
2005-07-13 03:00:00,7.057,7.063,6.941,6.984,800000.0
2005-07-13 03:05:00,7.037,7.089,6.959,7.089,400000.0
2005-07-13 03:10:00,6.993,7.06,6.938,6.952,750000.0
2005-07-13 03:15:00,6.981,7.071,6.958,7.071,600000.0
2005-07-13 03:20:00,7.04,7.067,6.907,6.931,1300000.0
2005-07-13 03:25:00,6.918,7.056,6.912,7.003,1600000.0
2005-07-13 03:30:00,7.035,7.078,6.932,7.028,1250000.0
2005-07-13 03:35:00,6.944,7.028,6.91,7.028,450000.0
2005-07-13 03:40:00,7.004,7.043,6.88,6.915,1450000.0
2005-07-13 03:45:00,6.985,6.999,6.92,6.999,300000.0
2005-07-13 03:55:00,7.028,7.028,6.943,6.975,200000.0
2005-07-13 04:00:00,6.978,7.072,6.938,6.986,950000.0
2005-07-13 04:05:00,7.025,7.048,6.909,6.946,750000.0
2005-07-13 04:10:00,7.022,7.048,6.894,6.943,1050000.0
2005-07-13 04:15:00,7.036,7.085,6.944,6.944,450000.0
2005-07-13 04:25:00,7.017,7.028,6.916,6.963,500000.0
2005-07-13 04:30:00,7.017,7.017,6.932,6.965,200000.0
2005-07-13 04:35:00,7.024,7.053,6.94,6.973,300000.0
2005-07-13 04:40:00,6.975,7.037,6.897,7.018,2050000.0
2005-07-13 04:45:00,7.043,7.072,6.903,6.903,550000.0
2005-07-13 04:50:00,7.032,7.09,6.939,7.063,1000000.0
2005-07-13 04:55:00,6.959,7.022,6.959,7.022,150000.0
2005-07-13 05:00:00,6.968,7.029,6.964,7.01,250000.0
2005-07-13 05:05:00,7.0,7.049,6.918,6.972,650000.0
2005-07-13 05:10:00,7.034,7.073,6.954,7.008,350000.0
2005-07-13 05:20:00,7.016,7.053,6.925,6.925,350000.0
2005-07-13 05:30:00,7.029,7.044,6.938,6.972,500000.0
2005-07-13 05:35:00,7.02,7.039,6.913,6.913,650000.0
2005-07-13 05:40:00,7.023,7.023,6.94,6.973,200000.0
2005-07-13 05:45:00,7.007,7.066,6.99,7.023,350000.0
2005-07-13 05:50:00,6.932,6.987,6.932,6.987,100000.0
2005-07-13 05:55:00,7.039,7.045,6.936,7.029,550000.0
2005-07-13 06:00:00,6.988,7.043,6.914,6.954,500000.0
2005-07-13 06:05:00,7.021,7.047,6.938,6.971,400000.0
2005-07-13 06:10:00,7.007,7.1,6.906,6.959,550000.0
2005-07-13 06:15:00,6.962,7.082,6.936,7.008,1000000.0
2005-07-13 06:20:00,7.023,7.043,6.899,6.998,1000000.0
2005-07-13 06:25:00,7.037,7.05,6.908,6.962,1350000.0
2005-07-13 06:30:00,7.022,7.064,6.923,7.025,1100000.0
2005-07-13 06:35:00,6.997,7.076,6.913,6.913,1050000.0
2005-07-13 06:40:00,7.033,7.033,6.95,6.983,200000.0
2005-07-13 06:45:00,7.049,7.064,6.932,7.056,750000.0
2005-07-13 06:50:00,6.979,7.067,6.979,7.044,300000.0
2005-07-13 06:55:00,7.021,7.021,6.904,6.943,400000.0
2005-07-13 07:00:00,7.015,7.057,6.931,6.975,950000.0
2005-07-13 07:05:00,7.02,7.027,6.944,6.962,400000.0
2005-07-13 07:10:00,6.95,7.053,6.903,6.93,1250000.0
2005-07-13 07:15:00,6.973,7.028,6.934,6.934,900000.0
2005-07-13 07:20:00,6.941,7.064,6.926,7.007,1100000.0
2005-07-13 07:25:00,6.968,7.053,6.915,6.942,1350000.0
2005-07-13 07:30:00,7.022,7.057,6.894,7.023,1300000.0
2005-07-13 07:35:00,7.02,7.067,6.904,7.023,1950000.0
2005-07-13 07:40:00,6.99,7.034,6.902,6.944,1550000.0
2005-07-13 07:45:00,6.936,7.05,6.899,7.01,1550000.0
2005-07-13 07:50:00,6.957,7.064,6.906,6.976,1600000.0
2005-07-13 07:55:00,6.998,7.071,6.899,6.931,1550000.0
2005-07-13 08:00:00,6.929,7.057,6.891,6.921,1950000.0
2005-07-13 08:05:00,6.946,7.039,6.893,6.928,1550000.0
2005-07-13 08:10:00,7.031,7.055,6.884,7.003,1200000.0
2005-07-13 08:15:00,6.92,7.056,6.897,7.04,2400000.0
2005-07-13 08:20:00,7.062,7.071,6.902,6.95,1450000.0
2005-07-13 08:25:00,7.02,7.06,6.912,7.011,1600000.0
2005-07-13 08:30:00,7.014,7.068,6.925,6.956,2000000.0
2005-07-13 08:35:00,6.973,7.055,6.897,6.902,2250000.0
2005-07-13 08:40:00,7.017,7.069,6.963,7.021,1700000.0
2005-07-13 08:45:00,7.034,7.081,6.938,6.998,2250000.0
2005-07-13 08:50:00,6.931,7.066,6.913,6.967,1550000.0
2005-07-13 08:55:00,7.043,7.074,6.882,7.013,2250000.0
2005-07-13 09:00:00,6.992,7.068,6.913,7.043,2250000.0
2005-07-13 09:05:00,6.937,7.085,6.887,7.024,1700000.0
2005-07-13 09:10:00,7.015,7.054,6.899,6.951,1850000.0
2005-07-13 09:15:00,6.963,7.05,6.909,7.03,1550000.0
2005-07-13 09:20:00,6.963,7.044,6.907,6.963,2100000.0
2005-07-13 09:25:00,7.026,7.069,6.892,7.032,1150000.0
2005-07-13 09:30:00,6.923,7.064,6.89,7.013,1800000.0
2005-07-13 09:35:00,6.945,7.057,6.887,7.008,1300000.0
2005-07-13 09:40:00,6.92,7.037,6.85,6.913,1700000.0
2005-07-13 09:45:00,6.948,7.056,6.925,6.978,1200000.0
2005-07-13 09:50:00,6.947,7.044,6.896,7.008,2000000.0
2005-07-13 09:55:00,7.011,7.038,6.875,6.997,2150000.0
2005-07-13 10:00:00,7.003,7.067,6.905,6.951,1800000.0
2005-07-13 10:05:00,6.956,7.048,6.894,7.026,1600000.0
2005-07-13 10:10:00,7.024,7.075,6.866,6.932,1900000.0
2005-07-13 10:15:00,7.031,7.059,6.863,6.99,2000000.0
2005-07-13 10:20:00,6.94,7.067,6.862,7.044,2700000.0
2005-07-13 10:25:00,6.934,7.061,6.875,6.952,1400000.0
2005-07-13 10:30:00,6.964,7.053,6.905,7.002,2350000.0
2005-07-13 10:35:00,6.934,7.062,6.888,6.902,2350000.0
2005-07-13 10:40:00,6.995,7.051,6.87,7.01,2950000.0
2005-07-13 10:45:00,7.004,7.072,6.908,6.94,2150000.0
2005-07-13 10:50:00,7.023,7.067,6.892,7.006,2400000.0
2005-07-13 10:55:00,6.989,7.052,6.884,6.971,750000.0
2005-07-13 11:00:00,6.968,7.066,6.873,7.052,2200000.0
2005-07-13 11:05:00,7.015,7.07,6.914,7.024,1650000.0
2005-07-13 11:10:00,6.894,7.081,6.894,7.033,2200000.0
2005-07-13 11:15:00,6.921,7.049,6.921,6.99,1250000.0
2005-07-13 11:20:00,7.023,7.072,6.882,7.009,1800000.0
2005-07-13 11:25:00,6.932,7.065,6.927,7.051,1450000.0
2005-07-13 11:30:00,7.031,7.031,6.888,7.004,1650000.0
2005-07-13 11:35:00,7.011,7.068,6.898,6.92,2150000.0
2005-07-13 11:40:00,6.944,7.036,6.901,7.005,1550000.0
2005-07-13 11:45:00,6.933,7.055,6.886,6.951,2200000.0
2005-07-13 11:50:00,6.973,7.067,6.875,6.996,1350000.0
2005-07-13 11:55:00,6.973,7.05,6.905,6.968,1600000.0
2005-07-13 12:00:00,7.01,7.052,6.919,6.925,1750000.0
2005-07-13 12:05:00,7.006,7.05,6.865,6.952,1500000.0
2005-07-13 12:10:00,6.953,7.074,6.9,6.989,1050000.0
2005-07-13 12:15:00,6.962,7.036,6.897,6.923,1250000.0
2005-07-13 12:20:00,6.997,7.035,6.897,7.011,1500000.0
2005-07-13 12:25:00,7.02,7.03,6.882,6.89,2450000.0
2005-07-13 12:30:00,7.001,7.033,6.886,6.886,1350000.0
2005-07-13 12:35:00,7.021,7.05,6.904,6.998,2100000.0
2005-07-13 12:40:00,6.973,7.06,6.908,6.933,1950000.0
2005-07-13 12:45:00,6.963,7.052,6.906,6.942,1200000.0
2005-07-13 12:50:00,6.924,7.041,6.912,6.969,1450000.0
2005-07-13 12:55:00,6.971,7.066,6.903,7.009,2150000.0
2005-07-13 13:00:00,7.015,7.048,6.894,6.894,1750000.0
2005-07-13 13:05:00,6.891,7.041,6.891,6.922,1350000.0
2005-07-13 13:10:00,6.969,7.042,6.868,7.021,1700000.0
2005-07-13 13:15:00,6.95,7.035,6.89,6.931,1250000.0
2005-07-13 13:20:00,6.921,7.041,6.878,6.955,2050000.0
2005-07-13 13:25:00,7.022,7.049,6.916,6.952,1800000.0
2005-07-13 13:30:00,7.036,7.045,6.893,6.939,1750000.0
2005-07-13 13:35:00,6.986,7.045,6.902,7.005,1700000.0
2005-07-13 13:40:00,7.022,7.056,6.896,7.01,1250000.0
2005-07-13 13:45:00,6.939,7.04,6.878,7.011,1400000.0
2005-07-13 13:50:00,7.054,7.054,6.879,7.033,1200000.0
2005-07-13 13:55:00,6.998,7.05,6.889,6.944,1200000.0
2005-07-13 14:00:00,6.985,7.045,6.927,7.01,1100000.0
2005-07-13 14:05:00,6.939,7.041,6.902,6.947,1300000.0
2005-07-13 14:10:00,6.899,7.048,6.896,6.927,1550000.0
2005-07-13 14:15:00,6.901,7.062,6.889,7.026,1850000.0
2005-07-13 14:20:00,6.942,7.053,6.902,6.967,1300000.0
2005-07-13 14:25:00,6.967,7.056,6.913,6.997,1850000.0
2005-07-13 14:30:00,6.959,7.059,6.919,6.927,2450000.0
2005-07-13 14:35:00,7.018,7.056,6.886,6.931,2200000.0
2005-07-13 14:40:00,6.994,7.111,6.864,6.987,2300000.0
2005-07-13 14:45:00,7.011,7.066,6.899,6.916,1600000.0
2005-07-13 14:50:00,7.03,7.059,6.914,6.955,1300000.0
2005-07-13 14:55:00,6.998,7.103,6.903,7.046,2400000.0
2005-07-13 15:00:00,6.928,7.077,6.903,6.922,2400000.0
2005-07-13 15:05:00,6.916,7.072,6.903,6.965,2250000.0
2005-07-13 15:10:00,6.958,7.071,6.899,7.048,2000000.0
2005-07-13 15:15:00,6.92,7.043,6.893,7.002,2050000.0
2005-07-13 15:20:00,6.967,7.03,6.885,7.005,1850000.0
2005-07-13 15:25:00,7.025,7.061,6.886,6.984,2050000.0
2005-07-13 15:30:00,6.986,7.034,6.893,6.976,1800000.0
2005-07-13 15:35:00,6.948,7.062,6.904,7.034,2100000.0
2005-07-13 15:40:00,6.93,7.075,6.89,7.029,2000000.0
2005-07-13 15:45:00,7.03,7.078,6.899,7.036,2100000.0
2005-07-13 15:50:00,6.938,7.064,6.897,7.039,1850000.0
2005-07-13 15:55:00,6.925,7.077,6.885,6.975,2350000.0
2005-07-13 16:00:00,7.016,7.054,6.883,7.012,2450000.0
2005-07-13 16:05:00,7.034,7.077,6.904,7.056,2200000.0
2005-07-13 16:10:00,7.014,7.055,6.893,6.974,2300000.0
2005-07-13 16:15:00,7.041,7.082,6.91,6.958,2150000.0
2005-07-13 16:20:00,7.052,7.085,6.919,7.054,2450000.0
2005-07-13 16:25:00,7.023,7.07,6.928,6.98,2100000.0
2005-07-13 16:30:00,6.952,7.103,6.92,7.067,1750000.0
2005-07-13 16:35:00,6.966,7.124,6.922,7.056,2450000.0
2005-07-13 16:40:00,6.991,7.072,6.925,6.925,1650000.0
2005-07-13 16:45:00,6.946,7.104,6.921,6.931,2300000.0
2005-07-13 16:50:00,6.989,7.106,6.925,6.966,2150000.0
2005-07-13 16:55:00,7.028,7.124,6.931,6.988,2250000.0
2005-07-13 17:00:00,7.033,7.09,6.919,7.0,2100000.0
2005-07-13 17:05:00,7.041,7.121,6.863,6.959,1650000.0
2005-07-13 17:10:00,7.033,7.078,6.902,7.016,2150000.0
2005-07-13 17:15:00,6.918,7.074,6.882,7.017,1850000.0
2005-07-13 17:20:00,6.98,7.039,6.873,6.931,1900000.0
2005-07-13 17:25:00,7.003,7.048,6.9,7.04,2300000.0
2005-07-13 17:30:00,6.937,7.092,6.89,7.033,2300000.0
2005-07-13 17:35:00,6.988,7.045,6.871,6.919,2250000.0
2005-07-13 17:40:00,6.912,7.055,6.908,7.006,1850000.0
2005-07-13 17:45:00,6.916,7.058,6.913,7.011,1500000.0
2005-07-13 17:50:00,7.022,7.052,6.886,7.041,2300000.0
2005-07-13 17:55:00,6.906,7.053,6.877,7.032,1600000.0
2005-07-13 18:00:00,6.927,7.063,6.895,6.954,2050000.0
2005-07-13 18:05:00,6.941,7.044,6.892,6.927,2300000.0
2005-07-13 18:10:00,7.008,7.034,6.91,7.006,1700000.0
2005-07-13 18:15:00,7.027,7.081,6.894,7.012,1900000.0
2005-07-13 18:20:00,6.937,7.043,6.887,7.037,1600000.0
2005-07-13 18:25:00,6.965,7.045,6.908,7.016,1400000.0
2005-07-13 18:30:00,6.991,7.057,6.915,7.037,900000.0
2005-07-13 18:35:00,6.947,7.073,6.908,7.044,1300000.0
2005-07-13 18:40:00,7.03,7.062,6.926,6.981,1250000.0
2005-07-13 18:45:00,6.941,7.097,6.87,6.994,1650000.0
2005-07-13 18:50:00,7.025,7.06,6.923,6.992,1800000.0
2005-07-13 18:55:00,7.008,7.057,6.898,6.997,1350000.0
2005-07-13 19:00:00,6.97,7.045,6.9,6.941,2150000.0
2005-07-13 19:05:00,6.992,7.043,6.882,6.958,1650000.0
2005-07-13 19:10:00,6.911,7.039,6.901,7.015,1500000.0
2005-07-13 19:15:00,7.046,7.086,6.937,7.057,1650000.0
2005-07-13 19:20:00,6.983,7.033,6.913,7.006,2100000.0
2005-07-13 19:25:00,6.999,7.045,6.879,6.932,1200000.0
2005-07-13 19:30:00,7.035,7.07,6.891,6.907,2400000.0
2005-07-13 19:35:00,6.991,6.994,6.897,6.994,350000.0
2005-07-13 19:40:00,7.043,7.043,6.926,6.984,450000.0
2005-07-13 20:00:00,7.028,7.035,6.894,6.986,1250000.0
2005-07-13 20:05:00,6.932,6.986,6.887,6.986,450000.0
2005-07-13 20:10:00,6.908,7.049,6.873,7.002,1000000.0
2005-07-13 20:15:00,6.918,6.997,6.881,6.937,950000.0
2005-07-13 20:20:00,7.039,7.039,6.921,6.921,500000.0
2005-07-13 20:35:00,6.983,6.984,6.884,6.924,300000.0
2005-07-13 20:40:00,6.984,7.039,6.883,7.018,550000.0
2005-07-13 20:45:00,6.984,6.984,6.9,6.933,200000.0
2005-07-13 20:55:00,6.973,6.973,6.873,6.913,200000.0
2005-07-13 21:10:00,6.903,6.985,6.901,6.973,250000.0
2005-07-13 21:30:00,6.993,6.993,6.91,6.943,200000.0
2005-07-13 21:35:00,6.98,6.98,6.876,6.914,200000.0
2005-07-13 21:40:00,6.987,6.987,6.903,6.935,200000.0
2005-07-13 22:25:00,6.977,7.006,6.875,6.974,850000.0
2005-07-13 22:40:00,6.919,7.059,6.912,7.025,950000.0
2005-07-13 22:50:00,7.014,7.022,6.885,6.98,550000.0
2005-07-13 22:55:00,6.974,6.998,6.916,6.946,300000.0
2005-07-13 23:00:00,6.973,6.973,6.874,6.914,200000.0
2005-07-13 23:05:00,6.978,6.978,6.901,6.939,300000.0
2005-07-13 23:10:00,6.938,7.001,6.908,6.943,700000.0
2005-07-13 23:15:00,7.004,7.004,6.921,6.953,200000.0
2005-07-13 23:45:00,6.994,7.013,6.894,6.961,1100000.0
2005-07-13 23:55:00,6.986,6.996,6.902,6.952,400000.0
2005-07-14 00:00:00,7.02,7.11,6.895,6.934,400000.0
2005-07-14 00:05:00,6.986,7.035,6.912,6.987,800000.0
2005-07-14 00:20:00,6.963,6.963,6.961,6.961,100000.0
2005-07-14 00:35:00,6.963,6.978,6.963,6.978,100000.0
2005-07-14 00:40:00,6.987,6.987,6.893,6.893,300000.0
2005-07-14 00:45:00,6.975,7.02,6.876,6.976,500000.0
2005-07-14 00:50:00,7.019,7.023,6.903,6.935,400000.0
2005-07-14 00:55:00,6.993,6.993,6.91,6.943,200000.0
2005-07-14 01:00:00,6.986,6.986,6.885,6.924,200000.0
2005-07-14 01:05:00,6.9,6.987,6.9,6.987,350000.0
2005-07-14 01:10:00,6.904,6.976,6.856,6.898,600000.0
2005-07-14 01:20:00,6.878,7.064,6.878,6.961,1450000.0
2005-07-14 01:30:00,6.964,6.964,6.865,6.905,200000.0
2005-07-14 01:35:00,6.915,6.991,6.89,6.904,1550000.0
2005-07-14 01:40:00,6.997,6.997,6.833,6.885,650000.0
2005-07-14 01:45:00,6.944,6.982,6.854,6.901,1050000.0
2005-07-14 01:50:00,6.942,7.02,6.828,6.934,1250000.0
2005-07-14 01:55:00,6.95,6.95,6.819,6.876,1150000.0
2005-07-14 02:00:00,6.968,7.003,6.856,6.978,1950000.0
2005-07-14 02:05:00,6.959,6.983,6.837,6.983,1800000.0
2005-07-14 02:10:00,6.948,6.982,6.853,6.941,1350000.0
2005-07-14 02:15:00,6.891,7.015,6.83,6.862,2950000.0
2005-07-14 02:20:00,6.958,7.008,6.797,6.853,1700000.0
2005-07-14 02:25:00,6.886,7.029,6.821,6.974,2800000.0
2005-07-14 02:30:00,6.85,7.017,6.826,6.913,2350000.0
2005-07-14 02:35:00,6.923,6.962,6.837,6.837,500000.0
2005-07-14 02:40:00,6.901,6.958,6.826,6.958,350000.0
2005-07-14 02:45:00,6.936,6.936,6.829,6.854,850000.0
2005-07-14 02:50:00,6.928,6.96,6.801,6.867,2100000.0
2005-07-14 02:55:00,6.859,6.987,6.856,6.927,1150000.0
2005-07-14 03:00:00,6.92,6.964,6.815,6.863,1600000.0
2005-07-14 03:05:00,6.901,6.964,6.813,6.891,1500000.0
2005-07-14 03:10:00,6.912,6.951,6.827,6.942,1450000.0
2005-07-14 03:15:00,6.916,6.99,6.863,6.981,900000.0
2005-07-14 03:20:00,6.874,6.953,6.805,6.946,1600000.0
2005-07-14 03:25:00,6.936,6.946,6.839,6.922,1100000.0
2005-07-14 03:30:00,6.882,6.977,6.839,6.954,1100000.0
2005-07-14 03:35:00,6.953,6.994,6.838,6.877,850000.0
2005-07-14 03:40:00,6.947,6.971,6.818,6.848,450000.0
2005-07-14 03:45:00,6.901,6.989,6.84,6.84,600000.0
2005-07-14 03:50:00,6.88,6.903,6.83,6.83,300000.0
2005-07-14 03:55:00,6.943,6.979,6.803,6.859,1600000.0
2005-07-14 04:00:00,6.894,6.983,6.831,6.947,950000.0
2005-07-14 04:05:00,6.916,6.996,6.858,6.892,1300000.0
2005-07-14 04:10:00,6.883,6.952,6.845,6.935,450000.0
2005-07-14 04:15:00,6.851,6.961,6.821,6.953,1150000.0
2005-07-14 04:20:00,6.935,6.935,6.823,6.863,400000.0
2005-07-14 04:25:00,6.871,6.961,6.835,6.879,400000.0
2005-07-14 04:30:00,6.955,6.975,6.839,6.931,950000.0
2005-07-14 04:35:00,6.833,6.965,6.828,6.92,1450000.0
2005-07-14 04:40:00,6.919,6.919,6.754,6.866,1000000.0
2005-07-14 04:45:00,6.904,6.986,6.877,6.899,700000.0
2005-07-14 04:50:00,6.948,6.954,6.845,6.923,1050000.0
2005-07-14 04:55:00,6.888,6.955,6.845,6.845,650000.0
2005-07-14 05:00:00,6.936,6.936,6.852,6.884,200000.0
2005-07-14 05:10:00,6.941,6.971,6.841,6.861,450000.0
2005-07-14 05:15:00,6.935,6.935,6.843,6.879,200000.0
2005-07-14 05:20:00,6.939,6.939,6.841,6.902,450000.0
2005-07-14 05:25:00,6.873,7.041,6.813,6.917,1750000.0
2005-07-14 05:30:00,6.882,6.958,6.835,6.898,1100000.0
2005-07-14 05:35:00,6.94,6.94,6.834,6.87,350000.0
2005-07-14 05:40:00,7.006,7.03,6.868,6.888,500000.0
2005-07-14 05:45:00,6.93,6.93,6.824,6.863,600000.0
2005-07-14 05:50:00,6.931,6.958,6.827,6.891,1000000.0
2005-07-14 05:55:00,6.879,6.973,6.821,6.973,1150000.0
2005-07-14 06:00:00,6.917,6.968,6.886,6.905,200000.0
2005-07-14 06:05:00,6.959,6.975,6.811,6.936,1250000.0
2005-07-14 06:10:00,6.918,6.958,6.835,6.868,1050000.0
2005-07-14 06:15:00,6.919,6.95,6.832,6.95,400000.0
2005-07-14 06:20:00,6.94,6.94,6.86,6.893,200000.0
2005-07-14 06:25:00,6.952,6.952,6.837,6.92,1000000.0
2005-07-14 06:30:00,6.905,6.934,6.836,6.905,300000.0
2005-07-14 06:35:00,6.956,7.009,6.824,6.956,1200000.0
2005-07-14 06:40:00,6.972,6.982,6.865,6.931,1050000.0
2005-07-14 06:45:00,6.894,7.004,6.824,6.872,1800000.0
2005-07-14 06:50:00,6.868,7.025,6.799,6.927,2350000.0
2005-07-14 06:55:00,6.93,7.02,6.859,6.949,1400000.0
2005-07-14 07:00:00,6.908,7.004,6.845,6.953,2200000.0
2005-07-14 07:05:00,6.936,6.997,6.852,6.924,750000.0
2005-07-14 07:10:00,6.869,6.977,6.825,6.825,750000.0
2005-07-14 07:15:00,6.953,7.016,6.832,6.878,1900000.0
2005-07-14 07:20:00,6.942,6.99,6.794,6.956,1900000.0
2005-07-14 07:25:00,6.974,7.046,6.844,6.993,2350000.0
2005-07-14 07:30:00,6.981,6.999,6.848,6.848,1350000.0
2005-07-14 07:35:00,6.849,6.987,6.843,6.95,1850000.0
2005-07-14 07:40:00,6.922,6.981,6.854,6.957,900000.0
2005-07-14 07:45:00,6.871,6.98,6.832,6.924,1500000.0
2005-07-14 07:50:00,6.886,6.975,6.838,6.905,1400000.0
2005-07-14 07:55:00,6.882,6.984,6.848,6.938,1600000.0
2005-07-14 08:00:00,6.952,6.973,6.815,6.943,1650000.0
2005-07-14 08:05:00,6.906,7.015,6.832,6.877,2200000.0
2005-07-14 08:10:00,6.956,6.992,6.856,6.948,1100000.0
2005-07-14 08:15:00,6.948,6.989,6.828,6.911,2500000.0
2005-07-14 08:20:00,6.994,7.044,6.852,6.963,1750000.0
2005-07-14 08:25:00,6.859,6.993,6.828,6.933,1650000.0
2005-07-14 08:30:00,6.949,6.98,6.826,6.898,2050000.0
2005-07-14 08:35:00,6.909,6.987,6.844,6.844,1750000.0
2005-07-14 08:40:00,6.942,6.986,6.856,6.939,1300000.0
2005-07-14 08:45:00,6.946,7.001,6.84,6.916,2250000.0
2005-07-14 08:50:00,6.982,7.0,6.836,6.899,1500000.0
2005-07-14 08:55:00,6.995,7.049,6.864,6.952,2350000.0
2005-07-14 09:00:00,6.931,7.007,6.799,6.994,2450000.0
2005-07-14 09:05:00,6.936,7.011,6.851,6.879,2000000.0
2005-07-14 09:10:00,6.964,6.994,6.815,6.897,1600000.0
2005-07-14 09:15:00,6.907,6.993,6.846,6.989,1350000.0
2005-07-14 09:20:00,6.927,6.999,6.844,6.953,1400000.0
2005-07-14 09:25:00,6.98,6.995,6.849,6.972,2150000.0
2005-07-14 09:30:00,6.876,6.998,6.837,6.952,1800000.0
2005-07-14 09:35:00,6.878,6.989,6.822,6.957,2200000.0
2005-07-14 09:40:00,6.87,6.999,6.813,6.91,2050000.0
2005-07-14 09:45:00,6.899,6.988,6.821,6.875,2300000.0
2005-07-14 09:50:00,6.897,6.984,6.813,6.946,2000000.0
2005-07-14 09:55:00,6.934,7.014,6.825,6.95,1650000.0
2005-07-14 10:00:00,6.96,6.988,6.855,6.906,1800000.0
2005-07-14 10:05:00,6.847,7.035,6.838,6.98,2200000.0
2005-07-14 10:10:00,6.958,7.017,6.824,6.909,2400000.0
2005-07-14 10:15:00,6.987,7.026,6.851,6.921,2000000.0
2005-07-14 10:20:00,6.896,7.0,6.847,6.988,2700000.0
2005-07-14 10:25:00,6.988,6.999,6.884,6.922,700000.0
2005-07-14 10:30:00,6.915,7.035,6.846,6.952,2350000.0
2005-07-14 10:35:00,6.88,6.977,6.836,6.946,1700000.0
2005-07-14 10:40:00,6.939,7.026,6.78,6.976,2600000.0
2005-07-14 10:45:00,6.942,6.999,6.828,6.835,1800000.0
2005-07-14 10:50:00,6.929,6.994,6.812,6.926,3200000.0
2005-07-14 10:55:00,6.91,6.974,6.801,6.826,1650000.0
2005-07-14 11:00:00,6.9,7.014,6.838,6.99,2200000.0
2005-07-14 11:05:00,6.947,6.981,6.835,6.94,1650000.0
2005-07-14 11:10:00,6.841,6.997,6.819,6.963,2200000.0
2005-07-14 11:15:00,6.881,6.988,6.869,6.922,1250000.0
2005-07-14 11:20:00,6.942,7.05,6.827,6.935,1850000.0
2005-07-14 11:25:00,6.946,6.977,6.821,6.882,1750000.0
2005-07-14 11:30:00,6.979,7.041,6.865,6.938,1550000.0
2005-07-14 11:35:00,6.934,6.997,6.814,6.858,1750000.0
2005-07-14 11:40:00,6.88,6.976,6.844,6.972,1100000.0
2005-07-14 11:45:00,6.941,6.982,6.829,6.893,1150000.0
2005-07-14 11:50:00,6.917,7.015,6.844,6.951,1750000.0
2005-07-14 11:55:00,6.935,6.994,6.867,6.875,1050000.0
2005-07-14 12:00:00,6.946,7.038,6.858,6.878,2150000.0
2005-07-14 12:05:00,6.972,6.991,6.85,6.91,1150000.0
2005-07-14 12:10:00,6.96,6.995,6.825,6.857,2000000.0
2005-07-14 12:15:00,6.892,6.978,6.832,6.861,1700000.0
2005-07-14 12:20:00,6.889,6.989,6.812,6.945,1900000.0
2005-07-14 12:25:00,6.97,6.99,6.838,6.848,2450000.0
2005-07-14 12:30:00,6.844,6.998,6.826,6.875,1550000.0
2005-07-14 12:35:00,6.992,7.002,6.852,6.922,1150000.0
2005-07-14 12:40:00,6.932,7.009,6.824,6.851,1450000.0
2005-07-14 12:45:00,6.865,6.998,6.854,6.976,1050000.0
2005-07-14 12:50:00,6.927,6.994,6.866,6.928,1350000.0
2005-07-14 12:55:00,6.932,6.998,6.824,6.854,1300000.0
2005-07-14 13:00:00,6.951,6.986,6.811,6.86,1750000.0
2005-07-14 13:05:00,6.841,6.992,6.836,6.85,1700000.0
2005-07-14 13:10:00,6.941,6.988,6.847,6.968,1800000.0
2005-07-14 13:15:00,6.962,6.98,6.805,6.945,1200000.0
2005-07-14 13:20:00,6.96,7.006,6.889,6.913,450000.0
2005-07-14 13:30:00,7.003,7.009,6.84,6.84,950000.0
2005-07-14 13:35:00,6.865,6.944,6.848,6.944,350000.0
2005-07-14 13:40:00,6.9,7.002,6.856,6.901,750000.0
2005-07-14 13:50:00,6.897,6.99,6.839,6.957,2000000.0
2005-07-14 13:55:00,6.912,6.981,6.866,6.882,550000.0
2005-07-14 14:00:00,6.907,6.976,6.81,6.924,1150000.0
2005-07-14 14:05:00,6.918,6.972,6.815,6.94,650000.0
2005-07-14 14:10:00,6.916,6.973,6.842,6.867,1200000.0
2005-07-14 14:15:00,6.873,7.001,6.84,6.956,950000.0
2005-07-14 14:20:00,6.849,6.967,6.803,6.949,2050000.0
2005-07-14 14:25:00,6.889,6.991,6.832,6.923,1450000.0
2005-07-14 14:30:00,6.902,6.984,6.805,6.907,2300000.0
2005-07-14 14:35:00,6.923,7.009,6.854,6.873,2200000.0
2005-07-14 14:40:00,6.927,6.971,6.835,6.934,2300000.0
2005-07-14 14:45:00,6.914,7.024,6.837,6.868,2000000.0
2005-07-14 14:50:00,6.9,7.022,6.846,6.896,2150000.0
2005-07-14 14:55:00,6.937,7.007,6.823,6.978,2400000.0
2005-07-14 15:00:00,6.889,7.026,6.838,6.866,2400000.0
2005-07-14 15:05:00,6.856,7.04,6.842,6.91,2250000.0
2005-07-14 15:10:00,6.903,7.038,6.853,6.997,2150000.0
2005-07-14 15:15:00,6.873,7.03,6.865,6.989,2100000.0
2005-07-14 15:20:00,6.929,7.008,6.883,6.987,2150000.0
2005-07-14 15:25:00,6.997,7.02,6.871,6.97,2000000.0
2005-07-14 15:30:00,6.966,6.994,6.838,6.838,1750000.0
2005-07-14 15:35:00,6.917,7.004,6.87,6.895,2100000.0
2005-07-14 15:40:00,6.882,7.037,6.856,6.998,2000000.0
2005-07-14 15:45:00,7.0,7.02,6.871,7.016,2100000.0
2005-07-14 15:50:00,6.984,7.057,6.89,7.016,1650000.0
2005-07-14 15:55:00,6.873,7.04,6.867,6.923,1850000.0
2005-07-14 16:00:00,6.986,7.052,6.883,6.985,2450000.0
2005-07-14 16:05:00,6.969,7.03,6.882,7.03,2100000.0
2005-07-14 16:10:00,7.012,7.062,6.869,6.941,2300000.0
2005-07-14 16:15:00,7.028,7.038,6.894,6.956,1400000.0
2005-07-14 16:20:00,7.06,7.09,6.901,7.037,2450000.0
2005-07-14 16:25:00,6.997,7.03,6.901,6.976,1500000.0
2005-07-14 16:30:00,6.917,7.022,6.883,7.022,1750000.0
2005-07-14 16:35:00,6.918,7.052,6.87,7.012,2450000.0
2005-07-14 16:40:00,6.917,7.025,6.883,6.894,1900000.0
2005-07-14 16:45:00,6.897,7.042,6.866,6.906,2300000.0
2005-07-14 16:50:00,7.026,7.083,6.882,6.936,2000000.0
2005-07-14 16:55:00,6.937,7.054,6.9,6.935,1750000.0
2005-07-14 17:00:00,7.046,7.059,6.885,6.962,2100000.0
2005-07-14 17:05:00,7.023,7.062,6.874,6.942,2200000.0
2005-07-14 17:10:00,6.992,7.056,6.916,7.027,2150000.0
2005-07-14 17:15:00,6.935,7.082,6.912,7.043,1900000.0
2005-07-14 17:20:00,7.013,7.084,6.921,6.948,2250000.0
2005-07-14 17:25:00,7.013,7.106,6.92,7.049,2300000.0
2005-07-14 17:30:00,6.912,7.106,6.908,7.058,1900000.0
2005-07-14 17:35:00,6.968,7.053,6.911,6.927,2250000.0
2005-07-14 17:40:00,6.914,7.071,6.914,6.99,2400000.0
2005-07-14 17:45:00,6.949,7.055,6.866,6.999,2000000.0
2005-07-14 17:50:00,7.02,7.053,6.893,7.031,2300000.0
2005-07-14 17:55:00,6.938,7.041,6.871,6.993,1950000.0
2005-07-14 18:00:00,6.91,7.023,6.852,6.936,2050000.0
2005-07-14 18:05:00,6.934,7.015,6.843,6.945,2250000.0
2005-07-14 18:10:00,6.888,7.002,6.84,6.927,1950000.0
2005-07-14 18:15:00,6.863,6.993,6.813,6.901,2450000.0
2005-07-14 18:20:00,6.818,6.974,6.793,6.93,2150000.0
2005-07-14 18:25:00,6.849,6.944,6.8,6.933,2250000.0
2005-07-14 18:30:00,6.894,6.949,6.78,6.928,2000000.0
2005-07-14 18:35:00,6.857,6.948,6.802,6.901,2250000.0
2005-07-14 18:40:00,6.929,6.977,6.818,6.871,2200000.0
2005-07-14 18:45:00,6.827,6.965,6.779,6.908,1750000.0
2005-07-14 18:50:00,6.878,6.949,6.819,6.819,2000000.0
2005-07-14 18:55:00,6.832,6.965,6.8,6.917,1950000.0
2005-07-14 19:00:00,6.897,6.993,6.829,6.877,2000000.0
2005-07-14 19:05:00,6.94,6.98,6.82,6.889,2050000.0
2005-07-14 19:10:00,6.845,6.991,6.832,6.94,1550000.0
2005-07-14 19:15:00,6.88,6.984,6.831,6.96,1900000.0
2005-07-14 19:20:00,6.859,6.976,6.828,6.937,2150000.0
2005-07-14 19:25:00,6.939,6.987,6.827,6.914,1600000.0
2005-07-14 19:30:00,6.934,6.987,6.795,6.849,1700000.0
2005-07-14 19:35:00,6.926,6.926,6.882,6.882,100000.0
2005-07-14 19:40:00,6.935,6.935,6.852,6.884,200000.0
2005-07-14 19:50:00,6.862,6.883,6.862,6.883,100000.0
2005-07-14 19:55:00,6.821,6.924,6.819,6.865,600000.0
2005-07-14 20:00:00,6.942,6.984,6.85,6.902,350000.0
2005-07-14 20:05:00,6.938,6.956,6.819,6.956,400000.0
2005-07-14 20:10:00,6.914,6.914,6.815,6.853,200000.0
2005-07-14 20:15:00,6.927,6.927,6.842,6.896,300000.0
2005-07-14 20:20:00,6.926,6.926,6.842,6.874,200000.0
2005-07-14 20:25:00,6.935,6.935,6.85,6.884,200000.0
2005-07-14 20:35:00,6.926,6.926,6.826,6.865,200000.0
2005-07-14 20:50:00,6.913,6.913,6.813,6.853,200000.0
2005-07-14 20:55:00,6.926,6.926,6.842,6.874,200000.0
2005-07-14 21:00:00,6.915,6.915,6.815,6.854,200000.0
2005-07-14 21:05:00,6.924,6.924,6.841,6.873,200000.0
2005-07-14 21:10:00,6.914,6.914,6.815,6.853,200000.0
2005-07-14 21:15:00,6.905,6.984,6.828,6.876,650000.0
2005-07-14 21:20:00,6.924,6.926,6.829,6.926,400000.0
2005-07-14 21:25:00,6.969,6.969,6.842,6.842,200000.0
2005-07-14 21:35:00,6.913,6.928,6.813,6.882,400000.0
2005-07-14 21:40:00,6.948,6.948,6.84,6.84,300000.0
2005-07-14 21:50:00,6.924,6.965,6.815,6.965,1000000.0
2005-07-14 21:55:00,6.888,7.009,6.824,6.9,1150000.0
2005-07-14 22:00:00,6.956,6.956,6.871,6.905,200000.0
2005-07-14 22:05:00,6.942,6.968,6.837,6.844,650000.0
2005-07-14 22:10:00,6.915,6.915,6.815,6.854,200000.0
2005-07-14 22:25:00,6.903,6.903,6.803,6.843,200000.0
2005-07-14 22:30:00,6.819,6.896,6.819,6.896,150000.0
2005-07-14 22:35:00,6.904,6.904,6.804,6.844,200000.0
2005-07-14 22:40:00,6.909,6.909,6.872,6.872,100000.0
2005-07-14 22:45:00,6.944,7.004,6.828,6.936,650000.0
2005-07-14 22:50:00,6.957,6.961,6.868,6.934,600000.0
2005-07-14 22:55:00,6.85,6.95,6.825,6.882,850000.0
2005-07-14 23:00:00,6.865,7.026,6.82,6.852,950000.0
2005-07-14 23:05:00,6.938,6.938,6.794,6.859,500000.0
2005-07-14 23:10:00,6.914,6.914,6.814,6.853,200000.0
2005-07-14 23:20:00,6.85,6.963,6.85,6.963,300000.0
2005-07-14 23:25:00,6.932,6.973,6.863,6.913,1200000.0
2005-07-14 23:30:00,6.916,6.927,6.815,6.875,400000.0
2005-07-14 23:35:00,6.938,6.938,6.853,6.885,200000.0
2005-07-14 23:45:00,6.926,6.926,6.826,6.865,200000.0
2005-07-14 23:55:00,6.914,6.914,6.814,6.853,200000.0
2005-07-15 00:00:00,6.97,7.04,6.871,6.906,500000.0
2005-07-15 00:10:00,6.9,6.928,6.837,6.928,300000.0
2005-07-15 00:15:00,6.919,6.919,6.822,6.863,350000.0
2005-07-15 00:25:00,6.978,6.978,6.902,6.902,300000.0
2005-07-15 00:30:00,6.934,6.938,6.826,6.877,750000.0
2005-07-15 00:35:00,6.825,6.895,6.805,6.894,300000.0
2005-07-15 00:40:00,6.935,6.935,6.851,6.884,200000.0
2005-07-15 00:50:00,6.935,6.956,6.816,6.932,550000.0
2005-07-15 00:55:00,6.927,6.947,6.823,6.863,300000.0
2005-07-15 01:00:00,6.93,6.932,6.833,6.873,550000.0
2005-07-15 01:05:00,6.913,6.945,6.913,6.945,200000.0
2005-07-15 01:10:00,6.948,6.948,6.919,6.919,150000.0
2005-07-15 01:15:00,6.849,6.93,6.849,6.913,250000.0
2005-07-15 01:25:00,6.911,6.913,6.911,6.913,100000.0
2005-07-15 01:30:00,6.882,6.959,6.874,6.934,300000.0
2005-07-15 01:35:00,6.927,6.968,6.849,6.871,850000.0
2005-07-15 01:40:00,6.928,6.979,6.833,6.873,550000.0
2005-07-15 01:45:00,6.978,7.006,6.852,6.918,700000.0
2005-07-15 01:50:00,6.846,6.938,6.844,6.892,700000.0
2005-07-15 01:55:00,6.944,6.98,6.847,6.889,850000.0
2005-07-15 02:00:00,6.989,6.989,6.848,6.922,900000.0
2005-07-15 02:05:00,6.866,7.077,6.838,6.969,1700000.0
2005-07-15 02:10:00,6.991,7.024,6.802,6.979,1700000.0
2005-07-15 02:15:00,6.916,7.061,6.834,6.848,3750000.0
2005-07-15 02:20:00,6.953,6.997,6.81,6.898,2050000.0
2005-07-15 02:25:00,6.918,6.99,6.796,6.883,3550000.0
2005-07-15 02:30:00,6.867,7.001,6.807,6.962,1800000.0
2005-07-15 02:35:00,6.839,6.98,6.822,6.829,2000000.0
2005-07-15 02:40:00,6.869,6.97,6.797,6.855,1400000.0
2005-07-15 02:45:00,6.915,6.915,6.823,6.859,200000.0
2005-07-15 02:50:00,6.848,6.965,6.796,6.85,2150000.0
2005-07-15 02:55:00,6.851,6.971,6.78,6.812,1000000.0
2005-07-15 03:00:00,6.961,6.961,6.826,6.841,1100000.0
2005-07-15 03:05:00,6.925,6.929,6.833,6.877,750000.0
2005-07-15 03:10:00,6.917,6.961,6.85,6.884,700000.0
2005-07-15 03:25:00,6.847,6.847,6.841,6.841,100000.0
2005-07-15 03:30:00,6.871,6.946,6.82,6.922,1000000.0
2005-07-15 03:35:00,6.963,6.963,6.827,6.862,900000.0
2005-07-15 03:45:00,6.897,6.907,6.828,6.902,400000.0
2005-07-15 03:50:00,6.867,6.963,6.826,6.953,1600000.0
2005-07-15 03:55:00,6.891,6.971,6.822,6.931,1550000.0
2005-07-15 04:00:00,6.924,6.924,6.841,6.873,200000.0
2005-07-15 04:05:00,6.936,6.967,6.81,6.895,1400000.0
2005-07-15 04:10:00,6.907,6.907,6.806,6.845,200000.0
2005-07-15 04:20:00,6.915,6.96,6.805,6.842,800000.0
2005-07-15 04:25:00,6.872,6.977,6.842,6.971,500000.0
2005-07-15 04:30:00,6.932,6.932,6.847,6.847,250000.0
2005-07-15 04:35:00,6.942,6.961,6.804,6.905,1150000.0
2005-07-15 04:40:00,6.916,6.954,6.816,6.903,650000.0
2005-07-15 04:45:00,6.959,6.968,6.807,6.881,950000.0
2005-07-15 04:50:00,6.913,6.926,6.812,6.874,400000.0
2005-07-15 05:05:00,6.857,7.007,6.772,6.891,1800000.0
2005-07-15 05:10:00,6.879,6.97,6.829,6.946,1100000.0
2005-07-15 05:25:00,6.846,6.943,6.818,6.829,1050000.0
2005-07-15 05:30:00,6.907,6.951,6.82,6.951,400000.0
2005-07-15 05:35:00,6.901,6.958,6.797,6.936,950000.0
2005-07-15 05:40:00,6.929,6.966,6.819,6.918,1050000.0
2005-07-15 05:45:00,6.872,6.953,6.813,6.936,1550000.0
2005-07-15 05:50:00,6.828,6.881,6.828,6.881,100000.0
2005-07-15 05:55:00,6.931,6.931,6.827,6.927,700000.0
2005-07-15 06:00:00,6.912,6.965,6.817,6.872,400000.0
2005-07-15 06:05:00,6.931,6.958,6.861,6.94,550000.0
2005-07-15 06:10:00,6.929,7.005,6.803,6.864,2700000.0
2005-07-15 06:15:00,6.875,6.975,6.82,6.964,1450000.0
2005-07-15 06:20:00,6.952,6.98,6.821,6.887,1800000.0
2005-07-15 06:25:00,6.894,6.972,6.806,6.927,1900000.0
2005-07-15 06:30:00,6.923,6.947,6.801,6.947,1300000.0
2005-07-15 06:40:00,6.902,6.97,6.881,6.939,600000.0
2005-07-15 06:45:00,6.947,7.042,6.819,6.973,1250000.0
2005-07-15 06:50:00,6.964,6.977,6.831,6.931,1100000.0
2005-07-15 06:55:00,6.924,6.924,6.825,6.865,200000.0
2005-07-15 07:00:00,6.934,6.978,6.855,6.887,700000.0
2005-07-15 07:05:00,6.915,6.915,6.825,6.851,400000.0
2005-07-15 07:10:00,6.926,6.926,6.842,6.874,200000.0
2005-07-15 07:15:00,6.975,6.975,6.896,6.94,200000.0
2005-07-15 07:20:00,6.935,6.987,6.871,6.93,500000.0
2005-07-15 07:25:00,6.865,6.96,6.843,6.927,250000.0
2005-07-15 07:30:00,6.926,6.976,6.84,6.953,1250000.0
2005-07-15 07:35:00,6.896,6.974,6.833,6.957,1300000.0
2005-07-15 07:40:00,6.935,7.007,6.808,6.906,1650000.0
2005-07-15 07:45:00,6.834,6.992,6.823,6.946,950000.0
2005-07-15 07:50:00,6.88,6.977,6.84,6.851,750000.0
2005-07-15 07:55:00,6.895,6.984,6.836,6.879,600000.0
2005-07-15 08:00:00,6.875,6.967,6.829,6.91,1550000.0
2005-07-15 08:05:00,6.88,7.021,6.833,6.876,1600000.0
2005-07-15 08:10:00,6.944,6.992,6.852,6.931,1150000.0
2005-07-15 08:15:00,6.865,6.988,6.843,6.937,2100000.0
2005-07-15 08:20:00,6.863,6.982,6.828,6.868,1700000.0
2005-07-15 08:25:00,6.944,6.981,6.817,6.924,1350000.0
2005-07-15 08:30:00,6.956,6.99,6.858,6.892,1600000.0
2005-07-15 08:35:00,6.913,6.961,6.814,6.85,1150000.0
2005-07-15 08:40:00,6.927,6.989,6.889,6.949,950000.0
2005-07-15 08:45:00,7.001,7.009,6.833,6.899,1500000.0
2005-07-15 08:50:00,6.939,6.977,6.865,6.95,800000.0
2005-07-15 08:55:00,6.996,6.996,6.834,6.938,1850000.0
2005-07-15 09:00:00,6.937,7.005,6.849,6.853,1900000.0
2005-07-15 09:15:00,6.905,6.969,6.877,6.932,350000.0
2005-07-15 09:20:00,6.896,6.968,6.846,6.968,550000.0
2005-07-15 09:40:00,6.866,7.002,6.822,6.964,1400000.0
2005-07-15 09:50:00,6.839,6.986,6.839,6.944,750000.0
2005-07-15 09:55:00,6.951,7.013,6.825,6.952,1650000.0
2005-07-15 10:00:00,6.954,7.037,6.84,6.897,1800000.0
2005-07-15 10:05:00,6.834,7.034,6.834,6.989,2150000.0
2005-07-15 10:10:00,6.984,7.054,6.843,6.985,2300000.0
2005-07-15 10:15:00,6.993,6.993,6.832,6.972,1600000.0
2005-07-15 10:20:00,6.888,7.005,6.838,6.984,2250000.0
2005-07-15 10:25:00,6.983,6.983,6.836,6.882,1150000.0
2005-07-15 10:30:00,6.901,6.974,6.834,6.974,1500000.0
2005-07-15 10:35:00,6.864,6.999,6.834,6.834,1950000.0
2005-07-15 10:40:00,6.944,7.006,6.813,6.961,2950000.0
2005-07-15 10:45:00,6.938,6.989,6.827,6.858,2150000.0
2005-07-15 10:50:00,6.937,6.993,6.825,6.955,2700000.0
2005-07-15 10:55:00,6.929,7.001,6.82,6.828,2450000.0
2005-07-15 11:00:00,6.92,7.014,6.823,6.983,1700000.0
2005-07-15 11:05:00,6.835,6.995,6.835,6.967,2200000.0
2005-07-15 11:10:00,6.87,7.002,6.829,6.958,2200000.0
2005-07-15 11:15:00,6.896,6.988,6.851,6.988,1750000.0
2005-07-15 11:20:00,6.929,7.006,6.787,6.936,2300000.0
2005-07-15 11:25:00,6.871,6.973,6.82,6.92,1300000.0
2005-07-15 11:30:00,6.963,6.971,6.848,6.946,1550000.0
2005-07-15 11:35:00,6.871,6.993,6.824,6.895,1700000.0
2005-07-15 11:40:00,6.861,7.01,6.837,6.942,1500000.0
2005-07-15 11:45:00,6.873,6.988,6.835,6.916,1700000.0
2005-07-15 11:50:00,6.928,6.977,6.83,6.91,2200000.0
2005-07-15 11:55:00,6.906,6.995,6.85,6.897,1950000.0
2005-07-15 12:00:00,6.925,6.964,6.818,6.854,1600000.0
2005-07-15 12:05:00,6.935,6.998,6.832,6.882,1950000.0
2005-07-15 12:10:00,6.929,6.974,6.805,6.876,2250000.0
2005-07-15 12:15:00,6.901,6.976,6.839,6.849,1250000.0
2005-07-15 12:20:00,6.884,6.99,6.81,6.953,2400000.0
2005-07-15 12:25:00,6.935,6.991,6.816,6.911,1500000.0
2005-07-15 12:30:00,6.851,6.974,6.816,6.816,1550000.0
2005-07-15 12:35:00,6.971,6.982,6.851,6.916,1650000.0
2005-07-15 12:40:00,6.902,6.992,6.832,6.866,1450000.0
2005-07-15 12:45:00,6.869,6.991,6.799,6.941,1400000.0
2005-07-15 12:50:00,6.916,7.025,6.838,6.903,1850000.0
2005-07-15 12:55:00,6.912,6.982,6.809,6.934,2150000.0
2005-07-15 13:00:00,6.94,6.98,6.834,6.849,1800000.0
2005-07-15 13:05:00,6.956,6.982,6.816,6.856,1300000.0
2005-07-15 13:10:00,6.909,6.963,6.807,6.956,1250000.0
2005-07-15 13:15:00,6.889,6.984,6.827,6.878,1600000.0
2005-07-15 13:20:00,6.885,6.969,6.85,6.857,850000.0
2005-07-15 13:25:00,6.955,6.99,6.85,6.886,1300000.0
2005-07-15 13:30:00,6.966,6.982,6.83,6.86,1300000.0
2005-07-15 13:35:00,6.919,6.991,6.831,6.934,1750000.0
2005-07-15 13:40:00,6.933,6.977,6.849,6.897,1050000.0
2005-07-15 13:45:00,6.892,6.984,6.849,6.923,1300000.0
2005-07-15 13:50:00,6.89,6.999,6.829,6.954,1650000.0
2005-07-15 13:55:00,6.96,6.978,6.832,6.876,1300000.0
2005-07-15 14:00:00,6.918,6.981,6.855,6.976,1550000.0
2005-07-15 14:05:00,6.847,6.965,6.821,6.867,2050000.0
2005-07-15 14:10:00,6.836,6.967,6.832,6.879,1300000.0
2005-07-15 14:15:00,6.817,6.998,6.8,6.959,1350000.0
2005-07-15 14:20:00,6.861,6.966,6.81,6.951,2050000.0
2005-07-15 14:25:00,6.885,6.965,6.816,6.916,1850000.0
2005-07-15 14:30:00,6.871,6.985,6.776,6.84,2400000.0
2005-07-15 14:35:00,6.908,6.983,6.761,6.836,2200000.0
2005-07-15 14:40:00,6.872,6.965,6.814,6.909,2300000.0
2005-07-15 14:45:00,6.886,6.99,6.809,6.809,2000000.0
2005-07-15 14:50:00,6.857,6.991,6.809,6.872,2150000.0
2005-07-15 14:55:00,6.896,6.993,6.78,6.973,2400000.0
2005-07-15 15:00:00,6.83,6.993,6.807,6.946,1850000.0
2005-07-15 15:05:00,6.818,6.979,6.814,6.841,1850000.0
2005-07-15 15:10:00,6.837,7.0,6.812,6.896,1550000.0
2005-07-15 15:15:00,6.802,6.95,6.802,6.901,2200000.0
2005-07-15 15:20:00,6.865,6.955,6.8,6.917,2100000.0
2005-07-15 15:25:00,6.942,6.964,6.822,6.956,1950000.0
2005-07-15 15:30:00,6.904,6.949,6.798,6.798,2200000.0
2005-07-15 15:35:00,6.872,6.965,6.798,6.898,2300000.0
2005-07-15 15:40:00,6.809,6.963,6.785,6.921,2000000.0
2005-07-15 15:45:00,6.942,6.954,6.773,6.938,2100000.0
2005-07-15 15:50:00,6.83,6.934,6.785,6.934,1700000.0
2005-07-15 15:55:00,6.805,6.972,6.769,6.868,2350000.0
2005-07-15 16:00:00,6.915,6.949,6.794,6.892,1350000.0
2005-07-15 16:05:00,6.873,6.952,6.809,6.948,2100000.0
2005-07-15 16:10:00,6.939,7.02,6.822,6.904,2300000.0
2005-07-15 16:15:00,6.894,6.964,6.825,6.908,1000000.0
2005-07-15 16:20:00,6.98,7.042,6.826,6.96,2550000.0
2005-07-15 16:25:00,6.9,6.968,6.807,6.915,3150000.0
2005-07-15 16:30:00,6.867,6.966,6.827,6.966,1500000.0
2005-07-15 16:35:00,6.868,7.011,6.817,6.965,2450000.0
2005-07-15 16:40:00,6.948,6.984,6.834,6.85,1900000.0
2005-07-15 16:45:00,6.846,7.008,6.843,6.88,2300000.0
2005-07-15 16:50:00,6.994,7.036,6.868,6.907,2000000.0
2005-07-15 16:55:00,6.97,7.014,6.875,6.91,2350000.0
2005-07-15 17:00:00,7.002,7.006,6.848,6.941,2100000.0
2005-07-15 17:05:00,6.995,6.995,6.836,6.909,1200000.0
2005-07-15 17:10:00,6.969,7.018,6.874,6.977,2150000.0
2005-07-15 17:15:00,6.876,7.011,6.831,6.971,2000000.0
2005-07-15 17:20:00,6.976,6.991,6.87,6.908,1300000.0
2005-07-15 17:25:00,6.976,7.038,6.85,6.986,2300000.0
2005-07-15 17:30:00,6.853,7.015,6.815,6.957,2300000.0
2005-07-15 17:35:00,6.92,7.008,6.832,6.883,2250000.0
2005-07-15 17:40:00,6.892,7.013,6.827,6.935,1950000.0
2005-07-15 17:45:00,6.874,6.975,6.823,6.941,1950000.0
2005-07-15 17:50:00,6.943,7.012,6.811,6.959,2300000.0
2005-07-15 17:55:00,6.855,6.993,6.821,6.949,1950000.0
2005-07-15 18:00:00,6.87,6.981,6.829,6.894,2050000.0
2005-07-15 18:05:00,6.892,6.99,6.799,6.837,2500000.0
2005-07-15 18:10:00,6.904,6.982,6.82,6.942,2150000.0
2005-07-15 18:15:00,6.844,6.966,6.813,6.936,1900000.0
2005-07-15 18:20:00,6.875,6.989,6.813,6.955,2150000.0
2005-07-15 18:25:00,6.893,6.98,6.83,6.955,2300000.0
2005-07-15 18:30:00,6.939,6.989,6.791,6.95,2100000.0
2005-07-15 18:35:00,6.858,6.967,6.778,6.942,2250000.0
2005-07-15 18:40:00,6.926,6.973,6.819,6.883,2200000.0
2005-07-15 18:45:00,6.851,6.97,6.827,6.879,1750000.0
2005-07-15 18:50:00,6.97,6.993,6.839,6.875,2200000.0
2005-07-15 18:55:00,6.837,6.967,6.799,6.886,1600000.0
2005-07-15 19:00:00,6.862,6.961,6.807,6.91,2100000.0
2005-07-15 19:05:00,6.938,6.983,6.8,6.877,1850000.0
2005-07-15 19:10:00,6.841,7.005,6.841,6.922,600000.0
2005-07-15 19:15:00,6.953,6.968,6.83,6.961,1950000.0
2005-07-15 19:20:00,6.917,6.957,6.807,6.937,2100000.0
2005-07-15 19:25:00,6.956,6.956,6.79,6.844,1100000.0
2005-07-15 19:55:00,6.805,6.9,6.799,6.842,400000.0
2005-07-15 20:20:00,6.829,6.966,6.829,6.913,450000.0
2005-07-15 20:25:00,6.912,6.943,6.841,6.873,650000.0
2005-07-15 20:35:00,6.917,6.917,6.804,6.843,400000.0
2005-07-15 20:40:00,6.82,6.919,6.789,6.919,200000.0
2005-07-15 20:45:00,6.903,6.948,6.821,6.948,400000.0
2005-07-15 20:55:00,6.914,6.922,6.811,6.841,600000.0
2005-07-15 21:00:00,6.87,6.928,6.815,6.855,650000.0
2005-07-15 21:10:00,6.846,6.873,6.846,6.847,200000.0
2005-07-15 21:20:00,6.937,6.937,6.852,6.884,200000.0
2005-07-15 21:25:00,6.89,6.938,6.827,6.876,750000.0
2005-07-15 21:30:00,6.828,6.955,6.828,6.955,150000.0
2005-07-15 21:35:00,6.94,6.94,6.818,6.819,400000.0
2005-07-15 21:40:00,6.925,6.925,6.846,6.881,200000.0
2005-07-15 21:45:00,6.981,6.981,6.862,6.932,250000.0
2005-07-15 21:50:00,6.924,6.924,6.825,6.865,200000.0
2005-07-15 21:55:00,6.852,6.934,6.84,6.926,250000.0
2005-07-15 22:00:00,6.937,6.937,6.835,6.874,250000.0
2005-07-15 22:05:00,6.883,6.947,6.883,6.947,100000.0
2005-07-15 22:10:00,6.934,6.976,6.845,6.88,700000.0
2005-07-15 22:15:00,6.914,6.914,6.814,6.853,200000.0
2005-07-15 22:20:00,6.914,6.964,6.823,6.828,850000.0
2005-07-15 22:25:00,6.916,6.918,6.815,6.916,650000.0
2005-07-15 22:45:00,6.914,6.914,6.814,6.853,200000.0
2005-07-15 22:50:00,6.926,6.926,6.842,6.913,300000.0
2005-07-17 23:00:00,6.914,6.914,6.815,6.853,200000.0
2005-07-17 23:05:00,6.901,6.903,6.901,6.903,100000.0
2005-07-17 23:20:00,6.911,6.913,6.911,6.913,100000.0
2005-07-17 23:25:00,6.932,6.964,6.88,6.901,500000.0
2005-07-17 23:30:00,6.927,6.944,6.842,6.913,800000.0
2005-07-17 23:35:00,6.924,6.924,6.824,6.863,200000.0
2005-07-17 23:45:00,6.837,6.963,6.806,6.84,1200000.0
2005-07-18 00:00:00,6.96,7.04,6.815,6.854,400000.0
2005-07-18 00:05:00,6.923,6.923,6.84,6.873,200000.0
2005-07-18 00:15:00,6.85,6.927,6.85,6.925,150000.0
2005-07-18 00:30:00,6.924,6.924,6.841,6.873,200000.0
2005-07-18 00:35:00,6.916,6.94,6.815,6.925,350000.0
2005-07-18 00:40:00,6.935,6.935,6.826,6.865,400000.0
2005-07-18 00:45:00,6.955,6.955,6.889,6.902,300000.0
2005-07-18 01:00:00,6.925,6.993,6.846,6.955,650000.0
2005-07-18 01:10:00,6.932,6.932,6.833,6.873,200000.0
2005-07-18 01:15:00,6.982,6.989,6.828,6.879,1000000.0
2005-07-18 01:20:00,6.976,6.99,6.885,6.99,250000.0
2005-07-18 01:30:00,6.877,6.943,6.853,6.943,300000.0
2005-07-18 01:35:00,6.943,6.943,6.842,6.883,200000.0
2005-07-18 01:40:00,6.954,6.954,6.871,6.903,200000.0
2005-07-18 01:45:00,6.943,6.943,6.816,6.855,500000.0
2005-07-18 02:00:00,6.838,6.961,6.838,6.961,100000.0
2005-07-18 02:05:00,6.946,6.946,6.862,6.895,200000.0
2005-07-18 02:10:00,6.934,6.934,6.809,6.925,650000.0
2005-07-18 02:15:00,6.885,6.987,6.854,6.854,1000000.0
2005-07-18 02:20:00,6.924,6.924,6.824,6.864,200000.0
2005-07-18 02:25:00,6.934,6.969,6.844,6.913,750000.0
2005-07-18 02:30:00,6.861,6.986,6.847,6.88,1300000.0
2005-07-18 02:35:00,6.835,6.96,6.789,6.938,900000.0
2005-07-18 02:40:00,6.955,6.993,6.854,6.939,750000.0
2005-07-18 02:45:00,6.952,6.963,6.872,6.872,600000.0
2005-07-18 02:50:00,6.875,6.986,6.871,6.91,1200000.0
2005-07-18 02:55:00,6.935,6.935,6.815,6.865,500000.0
2005-07-18 03:00:00,6.964,6.964,6.84,6.873,300000.0
2005-07-18 03:10:00,6.92,6.975,6.832,6.832,800000.0
2005-07-18 03:20:00,6.888,6.99,6.836,6.886,300000.0
2005-07-18 03:25:00,6.842,6.993,6.842,6.944,950000.0
2005-07-18 03:30:00,6.866,6.982,6.847,6.903,1450000.0
2005-07-18 03:40:00,7.003,7.026,6.881,6.894,250000.0
2005-07-18 03:45:00,6.978,6.978,6.872,6.872,350000.0
2005-07-18 03:55:00,6.941,6.941,6.837,6.875,200000.0
2005-07-18 04:00:00,6.947,6.947,6.834,6.928,650000.0
2005-07-18 04:15:00,6.967,6.995,6.884,6.946,350000.0
2005-07-18 04:20:00,6.883,7.003,6.848,6.988,600000.0
2005-07-18 04:30:00,6.842,6.938,6.808,6.885,450000.0
2005-07-18 04:40:00,6.874,6.992,6.866,6.94,650000.0
2005-07-18 04:45:00,6.894,6.97,6.867,6.897,450000.0
2005-07-18 04:50:00,6.89,6.972,6.838,6.919,650000.0
2005-07-18 05:00:00,6.859,6.969,6.858,6.858,200000.0
2005-07-18 05:05:00,6.999,6.999,6.887,6.887,200000.0
2005-07-18 05:15:00,6.965,6.965,6.855,6.893,400000.0
2005-07-18 05:25:00,6.888,7.031,6.841,6.885,1200000.0
2005-07-18 05:30:00,6.962,7.003,6.887,6.943,650000.0
2005-07-18 05:35:00,6.944,6.945,6.839,6.901,400000.0
2005-07-18 05:40:00,6.955,6.996,6.849,6.849,1000000.0
2005-07-18 05:45:00,6.907,6.968,6.83,6.841,750000.0
2005-07-18 05:50:00,6.93,6.93,6.853,6.853,100000.0
2005-07-18 05:55:00,6.887,6.984,6.842,6.883,1250000.0
2005-07-18 06:00:00,6.974,6.978,6.878,6.878,300000.0
2005-07-18 06:05:00,6.992,6.992,6.854,6.957,800000.0
2005-07-18 06:15:00,6.973,7.015,6.863,6.899,600000.0
2005-07-18 06:25:00,6.943,6.943,6.838,6.838,400000.0
2005-07-18 06:30:00,6.935,6.935,6.834,6.874,200000.0
2005-07-18 06:35:00,6.925,6.929,6.925,6.929,100000.0
2005-07-18 06:40:00,6.917,7.005,6.904,6.973,900000.0
2005-07-18 06:45:00,6.974,7.046,6.85,7.009,900000.0
2005-07-18 06:50:00,6.991,6.991,6.899,6.961,700000.0
2005-07-18 07:00:00,6.956,6.956,6.877,6.911,200000.0
2005-07-18 07:05:00,6.963,6.996,6.863,6.966,750000.0
2005-07-18 07:10:00,6.914,6.931,6.844,6.844,200000.0
2005-07-18 07:15:00,6.93,6.952,6.818,6.949,1000000.0
2005-07-18 07:20:00,6.909,7.024,6.843,6.943,1800000.0
2005-07-18 07:25:00,6.983,6.989,6.849,6.95,1500000.0
2005-07-18 07:30:00,6.958,7.052,6.861,6.955,1600000.0
2005-07-18 07:35:00,6.902,6.976,6.889,6.976,850000.0
2005-07-18 07:40:00,6.959,6.981,6.847,6.953,800000.0
2005-07-18 07:45:00,6.897,6.991,6.852,6.88,1600000.0
2005-07-18 07:50:00,6.898,7.01,6.883,6.976,1150000.0
2005-07-18 07:55:00,6.905,7.002,6.877,6.985,1250000.0
2005-07-18 08:00:00,6.889,7.016,6.857,6.947,1400000.0
2005-07-18 08:05:00,6.91,7.014,6.851,6.888,1550000.0
2005-07-18 08:10:00,6.991,7.057,6.847,6.94,2500000.0
2005-07-18 08:15:00,6.992,7.001,6.872,6.942,1800000.0
2005-07-18 08:20:00,6.993,7.006,6.855,6.977,1850000.0
2005-07-18 08:25:00,6.859,6.986,6.858,6.969,1500000.0
2005-07-18 08:30:00,6.974,6.989,6.833,6.945,1200000.0
2005-07-18 08:35:00,6.929,7.004,6.859,6.86,2000000.0
2005-07-18 08:40:00,6.968,6.998,6.849,6.958,1150000.0
2005-07-18 08:45:00,6.971,7.012,6.869,6.921,1850000.0
2005-07-18 08:50:00,6.861,7.009,6.861,6.971,1150000.0
2005-07-18 08:55:00,7.013,7.014,6.861,6.949,2000000.0
2005-07-18 09:00:00,6.947,7.015,6.836,6.991,2150000.0
2005-07-18 09:05:00,6.922,7.045,6.847,6.864,1600000.0
2005-07-18 09:10:00,6.96,7.001,6.848,7.0,1350000.0
2005-07-18 09:15:00,6.911,7.019,6.863,6.989,1750000.0
2005-07-18 09:20:00,6.921,7.015,6.878,6.968,1450000.0
2005-07-18 09:25:00,7.004,7.013,6.866,6.959,950000.0
2005-07-18 09:30:00,6.967,7.019,6.885,7.019,850000.0
2005-07-18 09:35:00,6.897,7.004,6.848,6.988,1750000.0
2005-07-18 09:40:00,6.947,7.026,6.878,6.92,1350000.0
2005-07-18 09:45:00,6.9,7.008,6.845,6.932,1100000.0
2005-07-18 09:50:00,6.903,7.0,6.843,6.86,1650000.0
2005-07-18 09:55:00,6.94,7.029,6.834,7.003,1750000.0
2005-07-18 10:00:00,6.963,7.011,6.865,6.885,1800000.0
2005-07-18 10:05:00,6.865,7.002,6.827,6.982,1700000.0
2005-07-18 10:10:00,6.992,7.035,6.845,6.864,2150000.0
2005-07-18 10:15:00,6.999,7.008,6.845,6.944,1600000.0
2005-07-18 10:20:00,6.947,7.007,6.855,6.995,1750000.0
2005-07-18 10:25:00,6.857,6.992,6.825,6.957,2400000.0
2005-07-18 10:30:00,6.904,7.024,6.842,6.97,2350000.0
2005-07-18 10:35:00,6.999,6.999,6.852,6.852,1050000.0
2005-07-18 10:40:00,6.958,6.99,6.854,6.875,750000.0
2005-07-18 10:45:00,6.954,7.017,6.852,6.897,1750000.0
2005-07-18 10:50:00,6.966,7.003,6.845,6.866,1450000.0
2005-07-18 10:55:00,6.949,7.004,6.829,6.864,1700000.0
2005-07-18 11:00:00,6.909,7.034,6.861,7.012,2200000.0
2005-07-18 11:05:00,6.858,7.049,6.858,6.955,2200000.0
2005-07-18 11:10:00,6.973,7.004,6.866,6.989,1250000.0
2005-07-18 11:15:00,6.88,7.0,6.873,6.948,1100000.0
2005-07-18 11:20:00,7.0,7.0,6.852,6.891,950000.0
2005-07-18 11:25:00,6.891,7.008,6.887,6.919,1950000.0
2005-07-18 11:30:00,6.968,7.001,6.836,6.942,1700000.0
2005-07-18 11:35:00,6.962,7.003,6.848,6.906,1750000.0
2005-07-18 11:40:00,6.918,7.0,6.861,6.963,1900000.0
2005-07-18 11:45:00,6.881,7.007,6.827,6.933,2200000.0
2005-07-18 11:50:00,6.933,7.025,6.841,6.97,1750000.0
2005-07-18 11:55:00,6.949,6.997,6.85,6.928,1600000.0
2005-07-18 12:00:00,6.978,6.998,6.855,6.878,1400000.0
2005-07-18 12:05:00,6.955,7.012,6.862,6.921,1150000.0
2005-07-18 12:10:00,6.966,7.001,6.868,6.961,1100000.0
2005-07-18 12:15:00,6.912,7.006,6.838,6.872,1250000.0
2005-07-18 12:20:00,6.916,7.01,6.864,6.887,1400000.0
2005-07-18 12:25:00,6.99,7.004,6.831,6.868,1950000.0
2005-07-18 12:30:00,6.969,7.002,6.854,6.881,900000.0
2005-07-18 12:35:00,7.001,7.001,6.846,6.954,2100000.0
2005-07-18 12:40:00,6.958,7.0,6.874,6.898,1500000.0
2005-07-18 12:45:00,6.919,7.015,6.862,6.895,1750000.0
2005-07-18 12:50:00,6.929,7.018,6.862,6.953,1850000.0
2005-07-18 12:55:00,6.944,7.012,6.851,6.954,1300000.0
2005-07-18 13:00:00,6.832,6.998,6.83,6.88,1700000.0
2005-07-18 13:05:00,6.855,7.036,6.855,6.902,1750000.0
2005-07-18 13:10:00,6.892,6.992,6.835,6.978,1200000.0
2005-07-18 13:15:00,6.921,7.016,6.86,6.889,2000000.0
2005-07-18 13:20:00,6.863,7.017,6.856,6.897,1150000.0
2005-07-18 13:25:00,6.967,7.014,6.851,6.961,1750000.0
2005-07-18 13:30:00,6.859,6.973,6.859,6.908,800000.0
2005-07-18 13:35:00,6.945,7.012,6.852,6.963,2100000.0
2005-07-18 13:40:00,6.891,7.014,6.885,6.978,900000.0
2005-07-18 13:45:00,6.908,7.015,6.874,6.978,1250000.0
2005-07-18 13:50:00,6.999,7.001,6.843,6.994,1200000.0
2005-07-18 13:55:00,6.957,7.003,6.873,6.909,950000.0
2005-07-18 14:00:00,6.936,6.996,6.861,6.969,750000.0
2005-07-18 14:05:00,6.877,7.003,6.866,6.907,1500000.0
2005-07-18 14:10:00,6.94,6.986,6.847,6.881,750000.0
2005-07-18 14:15:00,6.861,7.001,6.861,6.991,1850000.0
2005-07-18 14:20:00,6.897,7.006,6.863,7.001,2050000.0
2005-07-18 14:25:00,6.913,6.986,6.835,6.941,1450000.0
2005-07-18 14:30:00,6.91,7.003,6.813,6.901,2000000.0
2005-07-18 14:35:00,6.947,6.987,6.821,6.84,1800000.0
2005-07-18 14:40:00,6.911,7.033,6.82,6.915,2300000.0
2005-07-18 14:45:00,6.929,6.986,6.841,6.841,1600000.0
2005-07-18 14:50:00,6.876,6.963,6.837,6.895,1600000.0
2005-07-18 14:55:00,6.914,7.002,6.823,6.975,1850000.0
2005-07-18 15:00:00,6.822,6.965,6.792,6.827,2400000.0
2005-07-18 15:05:00,6.822,7.002,6.817,6.847,2250000.0
2005-07-18 15:10:00,6.85,6.972,6.827,6.865,1800000.0
2005-07-18 15:15:00,6.839,6.967,6.815,6.925,2100000.0
2005-07-18 15:20:00,6.884,6.988,6.844,6.947,2050000.0
2005-07-18 15:25:00,6.947,6.96,6.838,6.96,1700000.0
2005-07-18 15:30:00,6.916,6.96,6.806,6.806,2200000.0
2005-07-18 15:35:00,6.878,6.95,6.799,6.879,2350000.0
2005-07-18 15:40:00,6.846,6.986,6.819,6.947,1550000.0
2005-07-18 15:45:00,6.95,6.974,6.837,6.966,2100000.0
2005-07-18 15:50:00,6.853,6.984,6.816,6.953,2200000.0
2005-07-18 15:55:00,6.82,6.975,6.802,6.887,2350000.0
2005-07-18 16:00:00,6.942,6.985,6.805,6.913,2450000.0
2005-07-18 16:05:00,6.882,7.003,6.827,6.967,2200000.0
2005-07-18 16:10:00,6.964,7.001,6.814,6.981,1450000.0
2005-07-18 16:15:00,6.963,6.98,6.832,6.936,1650000.0
2005-07-18 16:20:00,6.959,6.986,6.834,6.842,1900000.0
2005-07-18 16:25:00,6.942,6.976,6.832,6.832,1000000.0
2005-07-18 16:30:00,6.858,7.001,6.837,6.976,2150000.0
2005-07-18 16:35:00,6.87,7.009,6.82,6.944,2450000.0
2005-07-18 16:40:00,6.918,6.984,6.822,6.822,1950000.0
2005-07-18 16:45:00,6.828,6.965,6.822,6.839,2300000.0
2005-07-18 16:50:00,6.968,6.975,6.83,6.846,1400000.0
2005-07-18 16:55:00,6.943,7.01,6.839,6.878,2150000.0
2005-07-18 17:00:00,6.987,6.987,6.84,6.919,2100000.0
2005-07-18 17:05:00,6.965,7.049,6.803,6.867,2050000.0
2005-07-18 17:10:00,6.929,7.009,6.823,6.959,2150000.0
2005-07-18 17:15:00,6.853,7.028,6.817,6.964,2100000.0
2005-07-18 17:20:00,6.923,6.994,6.855,6.89,2050000.0
2005-07-18 17:25:00,6.968,7.008,6.882,6.982,2300000.0
2005-07-18 17:30:00,6.846,7.066,6.846,7.032,2300000.0
2005-07-18 17:35:00,6.968,7.024,6.866,6.913,1200000.0
2005-07-18 17:40:00,6.924,7.043,6.858,6.988,2350000.0
2005-07-18 17:45:00,6.924,7.041,6.856,6.99,2250000.0
2005-07-18 17:50:00,6.999,7.031,6.881,7.01,2300000.0
2005-07-18 17:55:00,6.917,7.017,6.872,6.994,1950000.0
2005-07-18 18:00:00,6.889,7.006,6.851,6.915,2050000.0
2005-07-18 18:05:00,6.921,7.031,6.839,6.911,2300000.0
2005-07-18 18:10:00,6.907,7.02,6.853,6.96,1250000.0
2005-07-18 18:15:00,6.89,7.021,6.842,6.856,1850000.0
2005-07-18 18:20:00,6.871,7.007,6.839,6.998,2150000.0
2005-07-18 18:25:00,6.911,7.0,6.863,7.0,1750000.0
2005-07-18 18:30:00,6.964,7.008,6.857,6.989,1500000.0
2005-07-18 18:35:00,6.919,7.02,6.842,6.976,2250000.0
2005-07-18 18:40:00,6.954,7.026,6.86,6.913,2000000.0
2005-07-18 18:45:00,6.889,7.002,6.847,6.926,1100000.0
2005-07-18 18:50:00,6.909,7.013,6.855,6.936,2250000.0
2005-07-18 18:55:00,6.921,7.034,6.839,6.931,2600000.0
2005-07-18 19:00:00,6.919,7.07,6.846,6.949,2700000.0
2005-07-18 19:05:00,6.957,7.018,6.815,6.917,2550000.0
2005-07-18 19:10:00,6.892,7.029,6.83,6.971,2450000.0
2005-07-18 19:15:00,6.896,7.018,6.809,6.995,2650000.0
2005-07-18 19:20:00,6.947,6.998,6.833,6.934,2750000.0
2005-07-18 19:25:00,6.959,6.97,6.811,6.91,2300000.0
2005-07-18 19:30:00,6.98,7.007,6.844,6.908,750000.0
2005-07-18 19:35:00,6.942,6.979,6.843,6.931,1300000.0
2005-07-18 19:40:00,6.937,6.937,6.836,6.875,200000.0
2005-07-18 19:55:00,6.947,6.947,6.863,6.895,200000.0
2005-07-18 20:00:00,6.904,7.025,6.849,6.886,800000.0
2005-07-18 20:10:00,6.945,6.945,6.853,6.889,200000.0
2005-07-18 20:15:00,6.957,6.981,6.867,6.903,950000.0
2005-07-18 20:20:00,6.827,6.975,6.818,6.975,350000.0
2005-07-18 20:25:00,6.973,6.973,6.825,6.935,600000.0
2005-07-18 20:30:00,6.834,6.964,6.787,6.928,1400000.0
2005-07-18 20:35:00,6.943,6.943,6.86,6.893,200000.0
2005-07-18 20:45:00,6.956,6.979,6.872,6.975,600000.0
2005-07-18 20:55:00,6.945,6.945,6.866,6.901,200000.0
2005-07-18 21:00:00,6.938,6.938,6.835,6.929,250000.0
2005-07-18 21:05:00,6.952,6.986,6.867,6.897,800000.0
2005-07-18 21:10:00,6.933,6.933,6.824,6.863,550000.0
2005-07-18 21:15:00,6.941,6.987,6.848,6.904,900000.0
2005-07-18 21:20:00,6.964,7.001,6.861,6.996,350000.0
2005-07-18 21:25:00,6.906,6.937,6.853,6.853,150000.0
2005-07-18 21:40:00,6.953,6.953,6.87,6.903,200000.0
2005-07-18 21:45:00,6.919,6.997,6.852,6.932,600000.0
2005-07-18 21:50:00,6.924,6.924,6.824,6.863,200000.0
2005-07-18 21:55:00,6.872,6.926,6.815,6.92,500000.0
2005-07-18 22:00:00,6.942,6.946,6.844,6.892,400000.0
2005-07-18 22:05:00,6.951,6.966,6.867,6.95,450000.0
2005-07-18 22:10:00,6.956,6.959,6.871,6.959,600000.0
2005-07-18 22:20:00,6.899,6.968,6.896,6.949,250000.0
2005-07-18 22:25:00,6.966,6.966,6.882,6.915,200000.0
2005-07-18 22:35:00,6.954,6.954,6.854,6.893,200000.0
2005-07-18 22:45:00,6.963,6.976,6.879,6.924,400000.0
2005-07-18 22:50:00,6.882,6.916,6.882,6.914,150000.0
2005-07-18 22:55:00,6.965,6.984,6.905,6.933,300000.0
2005-07-18 23:00:00,6.902,6.98,6.902,6.972,250000.0
2005-07-18 23:05:00,6.881,6.955,6.839,6.903,700000.0
2005-07-18 23:20:00,6.956,6.956,6.872,6.905,200000.0
2005-07-18 23:35:00,6.946,6.955,6.846,6.911,400000.0
2005-07-18 23:40:00,6.918,6.981,6.918,6.981,400000.0
2005-07-19 00:00:00,6.99,7.04,6.91,6.962,1000000.0
2005-07-19 00:05:00,6.953,6.953,6.853,6.893,200000.0
2005-07-19 00:25:00,6.861,6.964,6.861,6.956,450000.0
2005-07-19 00:30:00,6.892,6.954,6.818,6.822,850000.0
2005-07-19 00:40:00,6.943,6.943,6.86,6.893,200000.0
2005-07-19 00:45:00,6.944,6.966,6.849,6.897,400000.0
2005-07-19 00:55:00,6.942,6.944,6.841,6.944,400000.0
2005-07-19 01:00:00,6.945,6.964,6.845,6.885,450000.0
2005-07-19 01:10:00,6.957,6.957,6.873,6.905,200000.0
2005-07-19 01:25:00,6.964,6.969,6.863,6.958,600000.0
2005-07-19 01:30:00,6.914,6.995,6.884,6.995,250000.0
2005-07-19 01:45:00,6.954,6.954,6.855,6.893,200000.0
2005-07-19 01:50:00,6.931,6.996,6.811,6.951,1200000.0
2005-07-19 02:00:00,6.957,6.957,6.873,6.905,200000.0
2005-07-19 02:05:00,6.946,7.023,6.845,6.918,1300000.0
2005-07-19 02:10:00,6.881,7.01,6.881,6.981,400000.0
2005-07-19 02:15:00,6.892,6.993,6.871,6.88,650000.0
2005-07-19 02:20:00,6.908,7.04,6.87,6.968,1350000.0
2005-07-19 02:25:00,6.967,6.967,6.883,6.915,200000.0
2005-07-19 02:35:00,6.957,6.977,6.859,6.968,750000.0
2005-07-19 02:50:00,6.974,6.974,6.863,6.909,500000.0
2005-07-19 02:55:00,6.933,7.002,6.87,6.973,500000.0
2005-07-19 03:00:00,6.966,6.966,6.868,6.906,400000.0
2005-07-19 03:05:00,6.953,6.953,6.853,6.893,200000.0
2005-07-19 03:10:00,6.943,6.943,6.843,6.883,200000.0
2005-07-19 03:15:00,6.955,6.955,6.871,6.904,200000.0
2005-07-19 03:20:00,6.915,7.012,6.868,7.003,900000.0
2005-07-19 03:25:00,6.907,6.994,6.897,6.989,900000.0
2005-07-19 03:30:00,6.972,7.009,6.859,6.922,2050000.0
2005-07-19 03:35:00,7.002,7.002,6.899,6.988,400000.0
2005-07-19 03:40:00,6.954,6.954,6.835,6.951,500000.0
2005-07-19 03:45:00,6.934,7.011,6.876,6.946,1700000.0
2005-07-19 03:50:00,6.879,7.017,6.861,6.994,1150000.0
2005-07-19 03:55:00,6.907,6.99,6.875,6.953,800000.0
2005-07-19 04:00:00,6.873,6.962,6.846,6.9,650000.0
2005-07-19 04:05:00,6.965,6.965,6.873,6.909,200000.0
2005-07-19 04:15:00,6.945,6.973,6.877,6.911,450000.0
2005-07-19 04:20:00,6.954,6.954,6.855,6.887,400000.0
2005-07-19 04:25:00,6.963,6.98,6.906,6.906,200000.0
2005-07-19 04:30:00,6.919,6.974,6.845,6.898,750000.0
2005-07-19 04:35:00,6.904,7.027,6.878,6.966,2400000.0
2005-07-19 04:45:00,6.959,7.023,6.887,6.988,700000.0
2005-07-19 05:00:00,6.922,6.965,6.863,6.95,450000.0
2005-07-19 05:05:00,6.98,6.98,6.901,6.933,200000.0
2005-07-19 05:15:00,6.996,6.996,6.911,6.945,200000.0
2005-07-19 05:25:00,6.985,6.985,6.885,6.924,200000.0
2005-07-19 05:30:00,6.994,7.002,6.876,6.914,400000.0
2005-07-19 05:35:00,6.963,6.977,6.863,6.931,500000.0
2005-07-19 05:40:00,6.983,7.034,6.927,6.933,500000.0
2005-07-19 05:45:00,6.96,6.96,6.885,6.912,150000.0
2005-07-19 05:50:00,6.977,6.999,6.861,6.937,1200000.0
2005-07-19 05:55:00,6.925,6.991,6.884,6.952,700000.0
2005-07-19 06:00:00,6.955,7.013,6.86,6.884,1000000.0
2005-07-19 06:05:00,6.992,7.027,6.847,6.949,1350000.0
2005-07-19 06:10:00,7.0,7.007,6.855,7.001,1700000.0
2005-07-19 06:15:00,6.947,7.016,6.847,6.881,1500000.0
2005-07-19 06:20:00,6.96,7.02,6.886,6.924,750000.0
2005-07-19 06:25:00,6.976,6.98,6.838,6.953,700000.0
2005-07-19 06:30:00,6.971,6.983,6.898,6.911,400000.0
2005-07-19 06:35:00,6.947,7.002,6.813,6.97,1700000.0
2005-07-19 06:40:00,6.93,7.004,6.901,6.918,1300000.0
2005-07-19 06:45:00,6.959,7.04,6.875,6.96,1000000.0
2005-07-19 06:50:00,6.967,7.039,6.886,6.951,2000000.0
2005-07-19 06:55:00,6.957,6.962,6.851,6.887,300000.0
2005-07-19 07:00:00,6.887,6.975,6.857,6.859,750000.0
2005-07-19 07:10:00,6.889,7.005,6.853,6.96,2200000.0
2005-07-19 07:15:00,6.941,6.989,6.829,6.988,450000.0
2005-07-19 07:20:00,6.962,7.048,6.856,6.898,1450000.0
2005-07-19 07:25:00,6.916,7.031,6.872,6.972,1450000.0
2005-07-19 07:30:00,6.95,7.001,6.865,6.966,1050000.0
2005-07-19 07:35:00,6.912,7.016,6.844,6.976,1700000.0
2005-07-19 07:40:00,6.928,6.995,6.869,6.884,1750000.0
2005-07-19 07:45:00,6.892,6.99,6.84,6.904,1350000.0
2005-07-19 07:50:00,6.884,6.987,6.846,6.906,1000000.0
2005-07-19 07:55:00,6.908,7.027,6.815,6.902,950000.0
2005-07-19 08:00:00,6.954,6.998,6.831,6.87,1750000.0
2005-07-19 08:05:00,6.9,7.023,6.85,6.89,2600000.0
2005-07-19 08:10:00,6.971,7.002,6.864,6.957,1550000.0
2005-07-19 08:15:00,6.917,7.021,6.887,6.912,1700000.0
2005-07-19 08:20:00,7.0,7.016,6.855,6.968,2100000.0
2005-07-19 08:25:00,6.863,7.009,6.863,6.972,1300000.0
2005-07-19 08:30:00,6.963,6.995,6.864,6.908,1100000.0
2005-07-19 08:35:00,6.963,7.049,6.852,6.852,1650000.0
2005-07-19 08:40:00,6.9,7.021,6.844,6.962,1600000.0
2005-07-19 08:45:00,6.962,7.016,6.848,6.906,1850000.0
2005-07-19 08:50:00,6.842,6.981,6.842,6.895,1850000.0
2005-07-19 08:55:00,6.973,7.02,6.814,6.856,1900000.0
2005-07-19 09:00:00,6.941,7.012,6.822,6.99,2250000.0
2005-07-19 09:05:00,6.882,6.981,6.83,6.852,1700000.0
2005-07-19 09:10:00,6.951,7.02,6.827,6.904,2400000.0
2005-07-19 09:15:00,6.906,7.002,6.822,6.968,2100000.0
2005-07-19 09:20:00,6.885,6.961,6.82,6.882,1100000.0
2005-07-19 09:25:00,6.979,6.995,6.839,6.949,1300000.0
2005-07-19 09:30:00,6.876,6.994,6.837,6.953,1550000.0
2005-07-19 09:35:00,6.85,6.98,6.816,6.938,1200000.0
2005-07-19 09:40:00,6.839,6.991,6.774,6.904,1650000.0
2005-07-19 09:45:00,6.849,6.991,6.824,6.895,2050000.0
2005-07-19 09:50:00,6.877,6.972,6.82,6.836,1650000.0
2005-07-19 09:55:00,6.862,6.955,6.844,6.911,400000.0
2005-07-19 10:00:00,6.937,6.937,6.831,6.933,550000.0
2005-07-19 10:05:00,6.854,6.986,6.828,6.965,2000000.0
2005-07-19 10:10:00,6.943,7.025,6.811,6.964,2200000.0
2005-07-19 10:15:00,6.966,6.97,6.827,6.932,750000.0
2005-07-19 10:30:00,6.9,6.973,6.822,6.931,1200000.0
2005-07-19 10:35:00,6.888,6.972,6.787,6.808,1150000.0
2005-07-19 10:40:00,6.922,6.988,6.814,6.927,2050000.0
2005-07-19 10:45:00,6.938,6.99,6.82,6.859,1400000.0
2005-07-19 10:55:00,6.927,6.962,6.831,6.927,450000.0
2005-07-19 11:00:00,6.872,6.98,6.828,6.971,1300000.0
2005-07-19 11:05:00,6.828,6.987,6.828,6.98,900000.0
2005-07-19 11:10:00,6.83,7.022,6.83,6.949,1300000.0
2005-07-19 11:20:00,6.974,6.974,6.845,6.947,450000.0
2005-07-19 11:30:00,6.915,6.956,6.833,6.9,1350000.0
2005-07-19 11:35:00,6.885,6.962,6.843,6.868,350000.0
2005-07-19 11:40:00,6.884,6.993,6.849,6.898,750000.0
2005-07-19 11:45:00,6.856,6.942,6.811,6.942,550000.0
2005-07-19 11:55:00,6.97,6.973,6.815,6.879,1250000.0
2005-07-19 12:00:00,6.918,6.941,6.821,6.909,1400000.0
2005-07-19 12:05:00,6.928,6.976,6.827,6.945,1600000.0
2005-07-19 12:10:00,6.912,6.949,6.82,6.911,800000.0
2005-07-19 12:15:00,6.886,6.957,6.812,6.836,1650000.0
2005-07-19 12:20:00,6.925,6.961,6.813,6.824,900000.0
2005-07-19 12:25:00,6.93,6.932,6.816,6.869,900000.0
2005-07-19 12:30:00,6.916,6.955,6.815,6.815,800000.0
2005-07-19 12:35:00,6.926,6.96,6.801,6.897,1650000.0
2005-07-19 12:40:00,6.89,6.959,6.796,6.83,1950000.0
2005-07-19 12:45:00,6.865,6.958,6.807,6.84,1400000.0
2005-07-19 12:50:00,6.868,6.961,6.814,6.873,1850000.0
2005-07-19 12:55:00,6.862,6.942,6.812,6.828,900000.0
2005-07-19 13:00:00,6.9,6.933,6.794,6.811,950000.0
2005-07-19 13:05:00,6.916,6.933,6.796,6.828,900000.0
2005-07-19 13:10:00,6.815,6.954,6.795,6.909,1400000.0
2005-07-19 13:15:00,6.936,6.955,6.855,6.955,450000.0
2005-07-19 13:20:00,6.841,6.917,6.829,6.859,400000.0
2005-07-19 13:25:00,6.881,6.962,6.805,6.903,1400000.0
2005-07-19 13:30:00,6.913,6.975,6.743,6.858,1750000.0
2005-07-19 13:35:00,6.897,6.996,6.834,6.935,1350000.0
2005-07-19 13:40:00,6.949,6.964,6.825,6.924,500000.0
2005-07-19 13:45:00,6.824,6.958,6.824,6.93,350000.0
2005-07-19 14:15:00,6.807,6.954,6.807,6.868,1400000.0
2005-07-19 14:20:00,6.847,6.963,6.805,6.949,1700000.0
2005-07-19 14:25:00,6.857,6.952,6.804,6.902,1850000.0
2005-07-19 14:30:00,6.869,6.988,6.803,6.809,2200000.0
2005-07-19 14:35:00,6.912,6.962,6.794,6.82,2200000.0
2005-07-19 14:40:00,6.878,6.947,6.792,6.905,2300000.0
2005-07-19 14:45:00,6.9,6.938,6.82,6.91,1500000.0
2005-07-19 14:50:00,6.843,6.982,6.796,6.849,1800000.0
2005-07-19 14:55:00,6.883,6.948,6.775,6.931,2400000.0
2005-07-19 15:00:00,6.793,6.958,6.771,6.835,2400000.0
2005-07-19 15:05:00,6.81,6.965,6.81,6.828,2250000.0
2005-07-19 15:10:00,6.808,6.95,6.792,6.862,1450000.0
2005-07-19 15:15:00,6.836,6.957,6.779,6.9,2200000.0
2005-07-19 15:20:00,6.847,6.944,6.804,6.922,2100000.0
2005-07-19 15:25:00,6.942,6.964,6.782,6.9,2250000.0
2005-07-19 15:30:00,6.844,6.934,6.785,6.785,1750000.0
2005-07-19 15:35:00,6.852,6.941,6.789,6.919,2350000.0
2005-07-19 15:40:00,6.786,6.931,6.786,6.802,1200000.0
2005-07-19 15:45:00,6.927,6.937,6.787,6.928,2100000.0
2005-07-19 15:50:00,6.839,6.933,6.784,6.92,1350000.0
2005-07-19 15:55:00,6.798,6.935,6.778,6.854,1400000.0
2005-07-19 16:00:00,6.901,6.938,6.788,6.893,1900000.0
2005-07-19 16:05:00,6.897,6.965,6.793,6.938,1850000.0
2005-07-19 16:10:00,6.894,6.945,6.786,6.879,2300000.0
2005-07-19 16:15:00,6.941,6.979,6.816,6.927,2100000.0
2005-07-19 16:20:00,6.96,6.998,6.828,6.958,2050000.0
2005-07-19 16:25:00,6.912,6.967,6.802,6.862,2000000.0
2005-07-19 16:30:00,6.877,6.987,6.824,6.89,2500000.0
2005-07-19 16:35:00,6.967,6.979,6.813,6.966,1950000.0
2005-07-19 16:40:00,6.932,7.009,6.84,6.848,1700000.0
2005-07-19 16:45:00,6.824,6.953,6.799,6.826,1800000.0
2005-07-19 16:50:00,6.95,7.013,6.835,6.878,1450000.0
2005-07-19 16:55:00,6.938,6.978,6.846,6.871,1750000.0
2005-07-19 17:00:00,6.974,6.974,6.823,6.902,1750000.0
2005-07-19 17:05:00,6.958,6.978,6.816,6.886,2050000.0
2005-07-19 17:10:00,6.935,6.979,6.8,6.929,1350000.0
2005-07-19 17:15:00,6.856,6.97,6.819,6.886,350000.0
2005-07-19 17:20:00,6.863,6.981,6.822,6.84,1550000.0
2005-07-19 17:25:00,6.904,6.994,6.799,6.803,1800000.0
2005-07-19 17:30:00,6.787,6.97,6.787,6.955,1300000.0
2005-07-19 17:35:00,6.938,6.938,6.812,6.842,900000.0
2005-07-19 17:40:00,6.857,6.991,6.816,6.924,2350000.0
2005-07-19 17:45:00,6.937,6.971,6.833,6.94,1150000.0
2005-07-19 17:50:00,6.949,6.975,6.81,6.965,1250000.0
2005-07-19 17:55:00,6.888,7.021,6.852,6.974,1950000.0
2005-07-19 18:00:00,6.864,6.988,6.855,6.914,2050000.0
2005-07-19 18:05:00,6.908,6.995,6.843,6.964,950000.0
2005-07-19 18:10:00,6.948,6.99,6.841,6.956,2000000.0
2005-07-19 18:15:00,6.945,6.978,6.825,6.934,2050000.0
2005-07-19 18:20:00,6.846,6.975,6.826,6.963,1750000.0
2005-07-19 18:25:00,6.892,6.992,6.857,6.975,1500000.0
2005-07-19 18:30:00,6.944,7.008,6.847,7.007,1950000.0
2005-07-19 18:35:00,6.91,7.001,6.854,6.966,2250000.0
2005-07-19 18:40:00,6.928,6.993,6.848,6.982,1900000.0
2005-07-19 18:45:00,6.873,7.007,6.842,6.866,2250000.0
2005-07-19 18:50:00,6.997,6.997,6.818,6.859,1750000.0
2005-07-19 18:55:00,6.888,7.013,6.872,6.94,2000000.0
2005-07-19 19:00:00,6.915,6.99,6.838,6.942,1800000.0
2005-07-19 19:05:00,6.971,7.005,6.849,6.921,1950000.0
2005-07-19 19:10:00,6.9,6.988,6.824,6.9,2300000.0
2005-07-19 19:15:00,6.905,6.989,6.776,6.939,2300000.0
2005-07-19 19:20:00,6.92,6.978,6.787,6.866,2500000.0
2005-07-19 19:25:00,6.876,6.934,6.79,6.809,1150000.0
2005-07-19 19:30:00,6.951,6.962,6.808,6.903,1550000.0
2005-07-19 19:35:00,6.955,6.973,6.83,6.917,900000.0
2005-07-19 19:45:00,6.914,6.914,6.815,6.853,200000.0
2005-07-19 19:55:00,6.86,6.871,6.86,6.871,100000.0
2005-07-19 20:05:00,6.908,6.953,6.808,6.932,650000.0
2005-07-19 20:10:00,6.933,6.96,6.804,6.843,900000.0
2005-07-19 20:15:00,6.874,6.927,6.801,6.892,400000.0
2005-07-19 20:20:00,6.937,6.967,6.806,6.845,700000.0
2005-07-19 20:25:00,6.866,6.931,6.866,6.897,250000.0
2005-07-19 20:30:00,6.915,6.915,6.831,6.864,200000.0
2005-07-19 20:35:00,6.921,6.921,6.837,6.872,250000.0
2005-07-19 20:45:00,6.923,6.955,6.833,6.835,500000.0
2005-07-19 20:50:00,6.908,6.954,6.832,6.954,700000.0
2005-07-19 20:55:00,6.924,6.924,6.841,6.873,200000.0
2005-07-19 21:00:00,6.925,6.925,6.833,6.869,200000.0
2005-07-19 21:20:00,6.914,6.914,6.82,6.833,200000.0
2005-07-19 21:25:00,6.805,6.9,6.8,6.898,350000.0
2005-07-19 21:35:00,6.914,6.914,6.814,6.853,200000.0
2005-07-19 21:40:00,6.926,6.926,6.841,6.874,200000.0
2005-07-19 21:55:00,6.916,6.916,6.815,6.855,200000.0
2005-07-19 22:15:00,6.927,6.927,6.851,6.907,250000.0
2005-07-19 22:20:00,6.914,6.926,6.814,6.874,400000.0
2005-07-19 22:25:00,6.903,6.928,6.838,6.903,550000.0
2005-07-19 22:30:00,6.865,6.941,6.807,6.906,500000.0
2005-07-19 22:35:00,6.832,6.954,6.832,6.954,150000.0
2005-07-19 22:40:00,6.928,6.94,6.831,6.886,600000.0
2005-07-19 22:45:00,6.927,6.927,6.826,6.865,200000.0
2005-07-19 22:50:00,6.903,6.903,6.901,6.901,100000.0
2005-07-19 22:55:00,6.927,6.927,6.842,6.875,200000.0
2005-07-19 23:00:00,6.853,6.938,6.853,6.926,250000.0
2005-07-19 23:10:00,6.835,7.006,6.825,6.925,1700000.0
2005-07-19 23:15:00,6.942,6.983,6.841,6.852,500000.0
2005-07-19 23:20:00,6.903,6.903,6.901,6.901,100000.0
2005-07-19 23:30:00,6.901,6.903,6.901,6.903,100000.0
2005-07-19 23:35:00,6.942,6.942,6.881,6.936,200000.0
2005-07-19 23:40:00,6.871,6.93,6.859,6.859,300000.0
2005-07-19 23:55:00,6.935,6.935,6.852,6.884,200000.0
2005-07-20 00:00:00,6.95,7.08,6.851,6.933,1150000.0
2005-07-20 00:25:00,6.913,6.913,6.812,6.844,400000.0
2005-07-20 00:30:00,6.873,6.936,6.811,6.875,600000.0
2005-07-20 00:35:00,6.854,6.956,6.854,6.926,250000.0
2005-07-20 00:40:00,6.928,6.983,6.876,6.879,400000.0
2005-07-20 00:45:00,6.917,6.937,6.801,6.917,550000.0
2005-07-20 00:50:00,6.893,6.934,6.813,6.854,400000.0
2005-07-20 00:55:00,6.927,6.927,6.842,6.874,200000.0
2005-07-20 01:00:00,6.943,6.949,6.822,6.848,700000.0
2005-07-20 01:05:00,6.933,6.933,6.85,6.883,200000.0
2005-07-20 01:15:00,6.922,6.922,6.823,6.863,200000.0
2005-07-20 01:20:00,6.938,6.938,6.853,6.885,200000.0
2005-07-20 01:30:00,6.884,6.989,6.855,6.882,450000.0
2005-07-20 01:35:00,6.916,6.916,6.815,6.855,200000.0
2005-07-20 01:40:00,6.958,6.958,6.818,6.86,550000.0
2005-07-20 01:45:00,6.916,6.916,6.815,6.855,200000.0
2005-07-20 02:00:00,6.927,6.976,6.862,6.895,700000.0
2005-07-20 02:05:00,6.924,6.957,6.816,6.957,550000.0
2005-07-20 02:10:00,6.959,6.997,6.823,6.914,1600000.0
2005-07-20 02:15:00,6.816,6.959,6.816,6.846,1550000.0
2005-07-20 02:20:00,6.923,6.929,6.814,6.929,700000.0
2005-07-20 02:30:00,6.891,6.966,6.831,6.831,1050000.0
2005-07-20 02:35:00,6.882,6.951,6.847,6.94,550000.0
2005-07-20 02:45:00,6.856,6.964,6.825,6.843,1650000.0
2005-07-20 02:50:00,6.901,6.954,6.821,6.863,450000.0
2005-07-20 02:55:00,6.842,6.984,6.835,6.929,1200000.0
2005-07-20 03:00:00,6.956,6.956,6.844,6.885,550000.0
2005-07-20 03:05:00,6.929,6.967,6.826,6.898,1100000.0
2005-07-20 03:10:00,6.909,6.949,6.811,6.856,650000.0
2005-07-20 03:15:00,6.927,6.986,6.816,6.945,1950000.0
2005-07-20 03:20:00,6.851,6.969,6.811,6.876,1600000.0
2005-07-20 03:25:00,6.903,6.971,6.847,6.914,500000.0
2005-07-20 03:30:00,6.949,6.966,6.81,6.928,1100000.0
2005-07-20 03:35:00,6.927,6.956,6.842,6.842,450000.0
2005-07-20 03:40:00,6.926,6.926,6.825,6.865,250000.0
2005-07-20 03:45:00,6.912,6.954,6.834,6.886,550000.0
2005-07-20 03:50:00,6.852,6.872,6.813,6.813,150000.0
2005-07-20 03:55:00,6.926,6.95,6.826,6.865,700000.0
2005-07-20 04:00:00,6.937,6.988,6.861,6.893,500000.0
2005-07-20 04:05:00,6.937,6.937,6.853,6.885,200000.0
2005-07-20 04:10:00,6.923,6.923,6.823,6.863,200000.0
2005-07-20 04:15:00,6.933,6.933,6.85,6.883,200000.0
2005-07-20 04:20:00,6.925,6.934,6.825,6.884,400000.0
2005-07-20 04:25:00,6.935,6.935,6.813,6.913,1100000.0
2005-07-20 04:35:00,6.927,6.933,6.816,6.913,1000000.0
2005-07-20 04:40:00,6.932,6.935,6.843,6.879,650000.0
2005-07-20 04:45:00,6.873,6.996,6.816,6.872,1450000.0
2005-07-20 04:50:00,6.937,6.957,6.835,6.956,600000.0
2005-07-20 04:55:00,6.903,6.949,6.798,6.845,950000.0
2005-07-20 05:05:00,6.92,6.95,6.803,6.901,1250000.0
2005-07-20 05:10:00,6.918,6.968,6.819,6.955,750000.0
2005-07-20 05:20:00,6.97,6.97,6.844,6.844,200000.0
2005-07-20 05:25:00,6.862,6.995,6.844,6.957,850000.0
2005-07-20 05:30:00,6.921,6.969,6.83,6.83,650000.0
2005-07-20 05:40:00,6.865,6.963,6.79,6.963,1300000.0
2005-07-20 05:45:00,6.935,6.989,6.863,6.928,1350000.0
2005-07-20 05:50:00,6.913,6.941,6.819,6.891,1150000.0
2005-07-20 05:55:00,6.891,6.95,6.843,6.879,650000.0
2005-07-20 06:00:00,6.926,6.965,6.838,6.877,400000.0
2005-07-20 06:15:00,6.924,6.981,6.853,6.885,450000.0
2005-07-20 06:20:00,6.878,6.995,6.861,6.895,600000.0
2005-07-20 06:25:00,6.937,6.937,6.815,6.874,750000.0
2005-07-20 06:30:00,6.921,6.939,6.832,6.928,950000.0
2005-07-20 06:35:00,6.903,6.99,6.814,6.838,1500000.0
2005-07-20 06:40:00,6.884,6.986,6.862,6.925,800000.0
2005-07-20 06:45:00,6.893,6.997,6.816,6.938,1800000.0
2005-07-20 06:50:00,6.851,7.011,6.831,6.861,1500000.0
2005-07-20 06:55:00,6.828,6.989,6.828,6.902,1050000.0
2005-07-20 07:00:00,6.944,6.974,6.841,6.883,650000.0
2005-07-20 07:05:00,6.958,7.031,6.827,6.896,1350000.0
2005-07-20 07:10:00,6.946,6.959,6.86,6.933,750000.0
2005-07-20 07:15:00,6.914,6.931,6.818,6.931,500000.0
2005-07-20 07:20:00,6.937,6.937,6.82,6.922,400000.0
2005-07-20 07:25:00,6.971,6.971,6.908,6.94,200000.0
2005-07-20 07:30:00,6.923,6.937,6.923,6.937,100000.0
2005-07-20 07:35:00,6.919,6.961,6.831,6.933,650000.0
2005-07-20 07:40:00,6.969,6.969,6.871,6.871,100000.0
2005-07-20 07:45:00,6.949,6.949,6.861,6.932,300000.0
2005-07-20 07:50:00,6.931,6.971,6.866,6.949,1150000.0
2005-07-20 07:55:00,6.984,6.986,6.874,6.942,650000.0
2005-07-20 08:00:00,6.869,6.946,6.801,6.946,1000000.0
2005-07-20 08:05:00,6.872,6.978,6.832,6.869,2050000.0
2005-07-20 08:10:00,6.933,6.986,6.827,6.881,700000.0
2005-07-20 08:15:00,6.86,6.929,6.86,6.889,250000.0
2005-07-20 08:20:00,6.961,6.987,6.793,6.878,1800000.0
2005-07-20 08:25:00,6.889,6.957,6.8,6.927,1100000.0
2005-07-20 08:30:00,6.941,6.965,6.799,6.851,1750000.0
2005-07-20 08:35:00,6.933,6.987,6.86,6.896,500000.0
2005-07-20 08:40:00,6.944,6.953,6.883,6.935,700000.0
2005-07-20 08:45:00,6.933,6.985,6.855,6.922,1250000.0
2005-07-20 08:50:00,6.944,6.995,6.846,6.904,1550000.0
2005-07-20 08:55:00,6.894,6.98,6.853,6.919,1400000.0
2005-07-20 09:00:00,6.917,6.994,6.809,6.866,1300000.0
2005-07-20 09:05:00,6.823,6.93,6.823,6.92,400000.0
2005-07-20 09:10:00,6.95,6.994,6.847,6.983,1000000.0
2005-07-20 09:15:00,6.885,6.982,6.859,6.952,800000.0
2005-07-20 09:20:00,6.894,6.979,6.855,6.961,700000.0
2005-07-20 09:25:00,6.884,7.039,6.884,6.966,300000.0
2005-07-20 09:30:00,6.855,6.971,6.824,6.962,850000.0
2005-07-20 09:35:00,6.865,6.936,6.814,6.936,450000.0
2005-07-20 09:40:00,6.854,6.971,6.819,6.952,750000.0
2005-07-20 09:45:00,6.897,6.983,6.822,6.877,1550000.0
2005-07-20 09:50:00,6.962,6.99,6.837,6.944,1100000.0
2005-07-20 09:55:00,6.882,6.968,6.836,6.934,500000.0
2005-07-20 10:00:00,6.929,6.96,6.87,6.898,400000.0
2005-07-20 10:05:00,6.865,6.977,6.821,6.858,1250000.0
2005-07-20 10:10:00,6.954,7.036,6.835,6.877,850000.0
2005-07-20 10:20:00,6.894,6.987,6.838,6.983,1450000.0
2005-07-20 10:25:00,6.882,7.0,6.858,6.947,700000.0
2005-07-20 10:30:00,6.833,6.969,6.825,6.969,750000.0
2005-07-20 10:35:00,6.963,6.967,6.805,6.807,1450000.0
2005-07-20 10:45:00,6.931,6.976,6.828,6.976,800000.0
2005-07-20 10:50:00,6.918,6.987,6.812,6.926,3200000.0
2005-07-20 10:55:00,6.917,6.977,6.824,6.91,1150000.0
2005-07-20 11:00:00,6.891,6.98,6.816,6.978,1300000.0
2005-07-20 11:05:00,6.94,7.02,6.838,6.919,850000.0
2005-07-20 11:10:00,6.927,6.997,6.824,6.958,1400000.0
2005-07-20 11:15:00,6.837,6.966,6.819,6.915,1600000.0
2005-07-20 11:20:00,6.974,6.974,6.836,6.942,450000.0
2005-07-20 11:25:00,6.969,7.022,6.886,6.991,900000.0
2005-07-20 11:30:00,6.942,6.999,6.83,6.876,1650000.0
2005-07-20 11:35:00,6.873,6.972,6.802,6.864,750000.0
2005-07-20 11:40:00,6.966,6.966,6.853,6.961,350000.0
2005-07-20 11:45:00,6.866,6.948,6.845,6.941,550000.0
2005-07-20 11:50:00,6.918,6.955,6.8,6.843,1200000.0
2005-07-20 11:55:00,6.943,6.985,6.833,6.886,900000.0
2005-07-20 12:00:00,6.948,6.959,6.82,6.845,1300000.0
2005-07-20 12:10:00,6.881,6.95,6.801,6.835,1250000.0
2005-07-20 12:15:00,6.881,6.953,6.829,6.848,850000.0
2005-07-20 12:25:00,6.942,6.942,6.818,6.911,450000.0
2005-07-20 12:30:00,6.822,6.949,6.807,6.815,1250000.0
2005-07-20 12:35:00,6.926,6.965,6.829,6.901,450000.0
2005-07-20 12:40:00,6.922,6.959,6.794,6.822,1400000.0
2005-07-20 12:45:00,6.87,6.959,6.817,6.855,800000.0
2005-07-20 12:50:00,6.888,6.95,6.835,6.842,400000.0
2005-07-20 12:55:00,6.88,7.002,6.833,6.861,1700000.0
2005-07-20 13:00:00,6.931,6.964,6.807,6.837,1350000.0
2005-07-20 13:05:00,6.811,6.914,6.811,6.914,400000.0
2005-07-20 13:15:00,6.931,6.931,6.831,6.922,350000.0
2005-07-20 13:20:00,6.935,6.978,6.872,6.889,450000.0
2005-07-20 13:25:00,6.955,6.982,6.835,6.884,750000.0
2005-07-20 13:30:00,6.843,6.958,6.843,6.89,800000.0
2005-07-20 13:35:00,6.884,6.968,6.808,6.966,1200000.0
2005-07-20 13:40:00,6.912,6.973,6.83,6.943,850000.0
2005-07-20 13:45:00,6.876,6.995,6.828,6.891,1050000.0
2005-07-20 13:50:00,6.886,6.985,6.834,6.96,1200000.0
2005-07-20 13:55:00,6.965,7.001,6.82,6.876,1350000.0
2005-07-20 14:00:00,6.867,6.978,6.867,6.964,350000.0
2005-07-20 14:10:00,6.89,6.936,6.858,6.936,400000.0
2005-07-20 14:15:00,6.914,6.943,6.779,6.925,500000.0
2005-07-20 14:20:00,6.848,6.96,6.803,6.943,2050000.0
2005-07-20 14:25:00,6.855,6.961,6.808,6.915,1850000.0
2005-07-20 14:30:00,6.885,7.011,6.822,6.862,2350000.0
2005-07-20 14:35:00,6.933,6.981,6.812,6.844,2200000.0
2005-07-20 14:40:00,6.884,6.971,6.828,6.934,2300000.0
2005-07-20 14:45:00,6.924,6.972,6.808,6.808,2000000.0
2005-07-20 14:50:00,6.897,6.993,6.846,6.886,2150000.0
2005-07-20 14:55:00,6.939,6.983,6.82,6.983,2400000.0
2005-07-20 15:00:00,6.874,7.027,6.85,6.875,2400000.0
2005-07-20 15:05:00,6.862,7.045,6.856,6.906,2250000.0
2005-07-20 15:10:00,6.908,7.102,6.865,6.942,2150000.0
2005-07-20 15:15:00,6.885,7.035,6.881,6.983,2250000.0
2005-07-20 15:20:00,6.952,7.035,6.883,7.003,2100000.0
2005-07-20 15:25:00,7.032,7.039,6.912,6.951,2150000.0
2005-07-20 15:30:00,6.936,7.035,6.862,6.862,2200000.0
2005-07-20 15:35:00,6.944,7.031,6.876,6.921,2250000.0
2005-07-20 15:40:00,6.911,7.049,6.897,7.025,2000000.0
2005-07-20 15:45:00,7.027,7.028,6.886,6.909,1750000.0
2005-07-20 15:55:00,6.863,7.011,6.863,6.97,900000.0
2005-07-20 17:20:00,6.989,7.038,6.899,6.964,550000.0
2005-07-20 17:25:00,6.975,7.04,6.883,6.89,550000.0
2005-07-20 17:30:00,6.979,7.019,6.893,7.019,400000.0
2005-07-20 17:35:00,6.97,7.046,6.948,6.981,400000.0
2005-07-20 17:40:00,6.971,7.082,6.971,7.046,500000.0
2005-07-20 17:45:00,7.006,7.055,6.969,7.025,350000.0
2005-07-20 17:55:00,6.958,7.085,6.958,7.028,350000.0
2005-07-20 18:05:00,7.038,7.038,6.886,7.01,500000.0
2005-07-20 18:10:00,7.028,7.064,6.91,6.996,1300000.0
2005-07-20 18:15:00,6.987,7.074,6.913,6.996,1500000.0
2005-07-20 18:20:00,6.915,7.048,6.885,7.028,1750000.0
2005-07-20 18:25:00,6.951,7.051,6.919,7.051,2300000.0
2005-07-20 18:30:00,7.016,7.041,6.881,7.041,2000000.0
2005-07-20 18:35:00,6.968,7.053,6.901,7.015,2250000.0
2005-07-20 18:40:00,7.016,7.042,6.869,6.966,2200000.0
2005-07-20 18:45:00,7.004,7.051,6.902,7.035,2400000.0
2005-07-20 18:50:00,6.952,7.053,6.903,7.031,2500000.0
2005-07-20 18:55:00,6.923,7.051,6.884,6.987,2450000.0
2005-07-20 19:00:00,6.96,7.091,6.896,6.984,2900000.0
2005-07-20 19:05:00,7.04,7.06,6.878,6.956,2350000.0
2005-07-20 19:10:00,6.994,7.087,6.862,6.98,2300000.0
2005-07-20 19:15:00,6.96,7.039,6.861,7.0,2350000.0
2005-07-20 19:20:00,7.023,7.023,6.861,6.963,2300000.0
2005-07-20 19:25:00,6.917,7.02,6.872,6.975,1800000.0
2005-07-20 19:30:00,7.005,7.027,6.843,6.858,1100000.0
2005-07-20 19:35:00,6.902,7.019,6.879,6.964,1600000.0
2005-07-20 19:45:00,6.962,6.969,6.863,6.969,350000.0
2005-07-20 19:50:00,6.966,6.966,6.866,6.905,200000.0
2005-07-20 19:55:00,6.856,6.995,6.856,6.942,300000.0
2005-07-20 20:00:00,6.99,6.99,6.906,6.941,600000.0
2005-07-20 20:05:00,7.005,7.043,6.921,6.923,750000.0
2005-07-20 20:10:00,7.022,7.1,6.947,7.062,750000.0
2005-07-20 20:15:00,7.027,7.071,6.911,6.985,850000.0
2005-07-20 20:20:00,6.99,7.087,6.938,6.987,1350000.0
2005-07-20 20:25:00,6.967,7.081,6.925,7.005,1800000.0
2005-07-20 20:30:00,7.072,7.107,6.907,7.0,1600000.0
2005-07-20 20:35:00,7.047,7.082,6.95,7.059,550000.0
2005-07-20 20:40:00,7.046,7.079,6.92,7.058,1100000.0
2005-07-20 20:45:00,7.049,7.066,6.933,7.066,650000.0
2005-07-20 20:50:00,7.054,7.108,6.973,7.098,650000.0
2005-07-20 20:55:00,6.944,7.095,6.941,7.075,1400000.0
2005-07-20 21:00:00,7.038,7.068,6.959,7.046,450000.0
2005-07-20 21:05:00,7.044,7.047,6.95,6.991,800000.0
2005-07-20 21:10:00,7.052,7.094,6.96,6.993,400000.0
2005-07-20 21:15:00,7.022,7.077,6.94,6.983,700000.0
2005-07-20 21:20:00,7.027,7.054,6.93,6.955,700000.0
2005-07-20 21:25:00,6.917,7.085,6.911,6.961,600000.0
2005-07-20 21:30:00,6.999,7.022,6.912,7.021,350000.0
2005-07-20 21:35:00,7.046,7.083,6.943,7.036,1400000.0
2005-07-20 21:40:00,7.035,7.079,6.939,7.056,950000.0
2005-07-20 21:45:00,7.019,7.075,6.908,7.017,1750000.0
2005-07-20 21:50:00,6.98,7.048,6.975,7.025,300000.0
2005-07-20 21:55:00,7.032,7.032,6.942,7.0,600000.0
2005-07-20 22:00:00,7.032,7.084,6.951,7.084,550000.0
2005-07-20 22:05:00,7.035,7.056,6.926,7.006,1150000.0
2005-07-20 22:10:00,7.066,7.109,6.936,6.975,750000.0
2005-07-20 22:15:00,7.039,7.072,6.942,7.015,1050000.0
2005-07-20 22:20:00,6.986,7.076,6.972,7.058,700000.0
2005-07-20 22:25:00,7.043,7.059,6.944,7.055,800000.0
2005-07-20 22:35:00,7.003,7.092,6.974,7.041,450000.0
2005-07-20 22:40:00,7.027,7.112,6.942,6.942,1500000.0
2005-07-20 22:45:00,7.05,7.089,6.956,7.089,450000.0
2005-07-20 22:50:00,7.055,7.055,6.963,6.999,200000.0
2005-07-20 22:55:00,6.986,7.079,6.94,7.079,850000.0
2005-07-20 23:00:00,7.057,7.057,6.957,6.995,200000.0
2005-07-20 23:05:00,6.992,7.122,6.968,7.063,950000.0
2005-07-20 23:10:00,7.099,7.099,6.945,6.985,750000.0
2005-07-20 23:15:00,7.049,7.067,6.961,7.057,750000.0
2005-07-20 23:20:00,7.094,7.094,7.008,7.089,600000.0
2005-07-20 23:30:00,7.066,7.073,6.928,7.073,750000.0
2005-07-20 23:35:00,6.972,7.082,6.95,7.013,850000.0
2005-07-21 00:00:00,7.09,7.2,7.05,7.09,350000.0
2005-07-21 00:05:00,6.995,7.103,6.967,7.041,1250000.0
2005-07-21 00:10:00,7.033,7.037,6.95,7.037,350000.0
2005-07-21 00:15:00,7.033,7.033,6.933,6.973,200000.0
2005-07-21 00:20:00,6.95,6.955,6.95,6.955,100000.0
2005-07-21 00:25:00,6.95,7.082,6.95,6.999,700000.0
2005-07-21 00:30:00,7.035,7.077,6.927,6.979,800000.0
2005-07-21 00:35:00,6.989,7.073,6.967,6.967,200000.0
2005-07-21 00:40:00,7.055,7.082,6.962,6.995,600000.0
2005-07-21 00:45:00,7.056,7.056,6.972,7.004,200000.0
2005-07-21 00:55:00,7.041,7.044,6.937,7.02,400000.0
2005-07-21 01:05:00,7.015,7.046,7.015,7.046,200000.0
2005-07-21 01:10:00,7.034,7.06,6.908,7.033,750000.0
2005-07-21 01:20:00,6.925,7.028,6.925,6.98,400000.0
2005-07-21 01:25:00,7.036,7.044,6.946,6.991,650000.0
2005-07-21 01:35:00,7.035,7.035,6.883,6.883,900000.0
2005-07-21 01:45:00,6.914,6.914,6.814,6.851,300000.0
2005-07-21 01:50:00,6.951,7.005,6.853,6.928,300000.0
2005-07-21 02:00:00,6.895,6.963,6.874,6.963,300000.0
2005-07-21 02:05:00,7.0,7.006,6.913,7.006,350000.0
2005-07-21 02:10:00,6.992,7.071,6.896,6.964,1150000.0
2005-07-21 02:15:00,7.033,7.097,6.935,6.959,3500000.0
2005-07-21 02:20:00,6.994,7.114,6.934,7.049,2600000.0
2005-07-21 02:25:00,7.023,7.105,6.916,7.009,1200000.0
2005-07-21 02:30:00,6.972,7.115,6.962,7.115,1900000.0
2005-07-21 02:35:00,7.033,7.145,6.933,6.962,3250000.0
2005-07-21 02:40:00,7.04,7.138,6.965,6.999,2450000.0
2005-07-21 02:45:00,7.054,7.125,6.957,7.025,2100000.0
2005-07-21 02:50:00,7.072,7.113,6.964,7.059,1200000.0
2005-07-21 02:55:00,7.008,7.101,6.969,6.969,450000.0
2005-07-21 03:00:00,7.065,7.08,6.98,7.08,400000.0
2005-07-21 03:05:00,6.968,7.095,6.949,6.978,1950000.0
2005-07-21 03:10:00,7.053,7.105,6.953,6.969,1350000.0
2005-07-21 03:15:00,7.084,7.132,6.97,6.999,2250000.0
2005-07-21 03:20:00,6.965,7.131,6.965,6.977,850000.0
2005-07-21 03:25:00,7.058,7.071,6.937,7.069,1100000.0
2005-07-21 03:30:00,7.083,7.101,6.944,7.063,950000.0
2005-07-21 03:35:00,7.089,7.089,6.934,7.03,1500000.0
2005-07-21 03:40:00,6.953,7.09,6.941,7.09,1950000.0
2005-07-21 03:45:00,6.947,7.084,6.933,7.008,1900000.0
2005-07-21 03:50:00,7.041,7.117,6.963,6.999,1150000.0
2005-07-21 03:55:00,7.046,7.046,6.945,6.985,250000.0
2005-07-21 04:00:00,7.056,7.056,6.977,7.012,200000.0
2005-07-21 04:05:00,6.971,7.072,6.971,7.013,350000.0
2005-07-21 04:10:00,6.991,7.051,6.917,7.014,600000.0
2005-07-21 04:15:00,7.042,7.101,6.991,7.069,400000.0
2005-07-21 04:25:00,7.095,7.115,6.944,7.094,1250000.0
2005-07-21 04:35:00,7.047,7.047,6.946,6.985,200000.0
2005-07-21 04:40:00,7.047,7.05,6.959,7.026,750000.0
2005-07-21 04:45:00,7.038,7.11,6.954,7.093,1350000.0
2005-07-21 04:50:00,6.948,7.095,6.948,7.033,450000.0
2005-07-21 05:00:00,6.989,7.046,6.974,7.037,250000.0
2005-07-21 05:05:00,7.088,7.152,6.972,7.079,800000.0
2005-07-21 05:10:00,7.039,7.077,6.969,6.969,550000.0
2005-07-21 05:20:00,6.975,7.091,6.961,7.004,950000.0
2005-07-21 05:25:00,7.006,7.122,6.919,7.062,700000.0
2005-07-21 05:30:00,7.067,7.097,7.003,7.063,400000.0
2005-07-21 05:35:00,7.037,7.132,6.99,7.016,700000.0
2005-07-21 05:40:00,7.055,7.083,6.949,7.038,850000.0
2005-07-21 05:45:00,7.047,7.085,6.937,7.072,900000.0
2005-07-21 05:50:00,7.053,7.092,6.995,7.023,950000.0
2005-07-21 06:00:00,6.979,7.085,6.949,6.996,1650000.0
2005-07-21 06:05:00,6.938,7.085,6.874,7.053,2450000.0
2005-07-21 06:10:00,7.055,7.055,6.963,6.999,200000.0
2005-07-21 06:15:00,7.042,7.117,6.948,7.1,1450000.0
2005-07-21 06:20:00,7.056,7.093,6.958,7.02,1750000.0
2005-07-21 06:25:00,6.951,7.092,6.939,6.993,2150000.0
2005-07-21 06:30:00,7.03,7.09,6.94,7.09,2450000.0
2005-07-21 06:35:00,7.041,7.102,6.931,7.084,1750000.0
2005-07-21 06:40:00,7.082,7.082,6.944,6.984,1650000.0
2005-07-21 06:45:00,7.047,7.078,6.927,7.043,1900000.0
2005-07-21 06:55:00,6.964,7.078,6.954,6.987,1250000.0
2005-07-21 07:00:00,6.991,7.081,6.991,7.002,400000.0
2005-07-21 07:10:00,6.981,7.055,6.946,6.984,700000.0
2005-07-21 07:15:00,7.057,7.085,6.958,6.97,1250000.0
2005-07-21 07:20:00,7.047,7.076,6.943,7.076,250000.0
2005-07-21 07:25:00,7.028,7.034,6.937,6.964,350000.0
2005-07-21 07:30:00,7.036,7.082,6.958,7.05,700000.0
2005-07-21 07:35:00,7.023,7.063,6.913,7.063,1550000.0
2005-07-21 07:40:00,7.025,7.065,6.927,7.044,900000.0
2005-07-21 07:45:00,6.982,7.131,6.938,7.046,1750000.0
2005-07-21 07:50:00,6.984,7.081,6.936,6.996,1400000.0
2005-07-21 07:55:00,7.053,7.083,6.941,6.997,1300000.0
2005-07-21 08:00:00,7.071,7.086,6.936,6.949,2450000.0
2005-07-21 08:05:00,6.995,7.083,6.948,6.978,1550000.0
2005-07-21 08:10:00,7.069,7.093,6.932,6.977,1550000.0
2005-07-21 08:15:00,6.97,7.111,6.959,6.989,2050000.0
2005-07-21 08:20:00,7.08,7.096,6.929,6.955,2000000.0
2005-07-21 08:25:00,6.957,7.085,6.916,7.035,1950000.0
2005-07-21 08:30:00,7.055,7.089,6.95,7.043,1200000.0
2005-07-21 08:35:00,6.985,7.085,6.924,6.931,1800000.0
2005-07-21 08:40:00,7.018,7.11,6.949,7.053,2100000.0
2005-07-21 08:45:00,7.086,7.106,6.954,7.042,1900000.0
2005-07-21 08:50:00,6.936,7.124,6.936,7.026,1500000.0
2005-07-21 08:55:00,7.106,7.132,6.934,7.032,2200000.0
2005-07-21 09:00:00,7.029,7.105,6.935,7.089,2150000.0
2005-07-21 09:05:00,7.033,7.089,6.961,6.98,1600000.0
2005-07-21 09:10:00,7.078,7.111,6.928,7.009,1850000.0
2005-07-21 09:15:00,7.009,7.1,6.957,7.057,1300000.0
2005-07-21 09:20:00,7.04,7.117,7.011,7.092,1100000.0
2005-07-21 09:25:00,6.953,7.147,6.953,7.107,2000000.0
2005-07-21 09:30:00,6.99,7.106,6.949,7.073,2000000.0
2005-07-21 09:35:00,6.975,7.1,6.918,7.06,1700000.0
2005-07-21 09:40:00,6.991,7.121,6.957,7.034,1850000.0
2005-07-21 09:45:00,7.109,7.109,6.944,7.008,1650000.0
2005-07-21 09:50:00,7.09,7.113,6.945,7.058,1500000.0
2005-07-21 09:55:00,7.042,7.118,6.966,7.107,2150000.0
2005-07-21 10:00:00,7.073,7.098,6.967,7.046,1400000.0
2005-07-21 10:05:00,6.978,7.114,6.951,7.091,1250000.0
2005-07-21 10:10:00,7.094,7.14,6.935,7.06,1600000.0
2005-07-21 10:15:00,7.093,7.15,6.95,7.117,1200000.0
2005-07-21 10:20:00,7.006,7.119,6.958,7.104,2700000.0
2005-07-21 10:25:00,6.985,7.105,6.957,7.001,1400000.0
2005-07-21 10:30:00,7.018,7.12,6.958,7.056,2000000.0
2005-07-21 10:35:00,6.974,7.134,6.954,6.961,2350000.0
2005-07-21 10:40:00,7.058,7.147,6.927,7.086,2950000.0
2005-07-21 10:45:00,7.087,7.132,6.973,6.994,1750000.0
2005-07-21 10:50:00,7.066,7.12,6.944,7.024,2800000.0
2005-07-21 10:55:00,7.081,7.149,6.945,6.973,2450000.0
2005-07-21 11:00:00,7.004,7.126,6.958,7.104,1650000.0
2005-07-21 11:05:00,6.969,7.133,6.962,7.062,2200000.0
2005-07-21 11:10:00,6.964,7.113,6.964,7.094,1650000.0
2005-07-21 11:15:00,6.987,7.108,6.963,7.042,1250000.0
2005-07-21 11:20:00,7.074,7.167,6.92,6.988,1750000.0
2005-07-21 11:25:00,7.073,7.1,6.966,7.021,1250000.0
2005-07-21 11:30:00,7.048,7.072,6.951,7.061,850000.0
2005-07-21 11:35:00,7.063,7.115,6.941,7.001,2150000.0
2005-07-21 11:40:00,7.008,7.106,6.934,7.048,1900000.0
2005-07-21 11:45:00,6.977,7.121,6.931,7.061,1850000.0
2005-07-21 11:50:00,7.043,7.123,6.921,7.073,1750000.0
2005-07-21 11:55:00,7.039,7.137,6.98,7.032,1950000.0
2005-07-21 12:00:00,7.048,7.114,6.946,6.973,2150000.0
2005-07-21 12:05:00,7.084,7.105,6.976,7.095,1250000.0
2005-07-21 12:10:00,7.054,7.144,6.947,6.976,2000000.0
2005-07-21 12:15:00,6.998,7.099,6.956,6.984,1700000.0
2005-07-21 12:20:00,7.03,7.117,6.952,6.967,1800000.0
2005-07-21 12:25:00,7.078,7.123,6.943,7.015,1950000.0
2005-07-21 12:30:00,6.947,7.101,6.933,6.971,1050000.0
2005-07-21 12:35:00,7.11,7.118,6.944,7.041,1400000.0
2005-07-21 12:40:00,7.018,7.097,6.91,6.955,1950000.0
2005-07-21 12:45:00,7.002,7.093,6.943,6.98,1900000.0
2005-07-21 12:50:00,6.974,7.091,6.959,7.02,950000.0
2005-07-21 12:55:00,7.01,7.098,6.941,7.054,1700000.0
2005-07-21 13:00:00,7.065,7.094,6.95,6.976,1800000.0
2005-07-21 13:05:00,7.076,7.127,6.939,6.994,1350000.0
2005-07-21 13:10:00,7.047,7.102,6.939,6.967,1450000.0
2005-07-21 13:15:00,7.007,7.149,6.933,6.967,2000000.0
2005-07-21 13:20:00,6.984,7.13,6.93,7.038,2050000.0
2005-07-21 13:25:00,7.09,7.155,6.944,7.05,2150000.0
2005-07-21 13:30:00,7.1,7.119,6.965,7.005,2100000.0
2005-07-21 13:35:00,7.066,7.126,6.951,7.053,2100000.0
2005-07-21 13:40:00,7.053,7.107,6.951,7.061,1600000.0
2005-07-21 13:45:00,6.98,7.105,6.95,7.049,1950000.0
2005-07-21 13:50:00,6.989,7.109,6.954,7.021,1250000.0
2005-07-21 13:55:00,7.052,7.128,6.94,7.035,1800000.0
2005-07-21 14:00:00,7.069,7.1,6.964,7.071,1050000.0
2005-07-21 14:05:00,7.085,7.113,6.962,7.008,1700000.0
2005-07-21 14:10:00,6.975,7.12,6.957,7.008,2050000.0
2005-07-21 14:15:00,6.947,7.097,6.947,7.093,2300000.0
2005-07-21 14:20:00,7.002,7.121,6.938,7.11,2050000.0
2005-07-21 14:25:00,7.032,7.138,6.999,7.095,1850000.0
2005-07-21 14:30:00,7.055,7.142,6.989,6.997,1900000.0
2005-07-21 14:35:00,7.102,7.128,6.954,6.997,2200000.0
2005-07-21 14:40:00,7.07,7.141,6.899,7.108,2300000.0
2005-07-21 14:45:00,7.084,7.177,7.018,7.031,2000000.0
2005-07-21 14:50:00,7.083,7.208,7.029,7.087,2150000.0
2005-07-21 14:55:00,7.128,7.182,7.006,7.165,2400000.0
2005-07-21 15:00:00,7.031,7.191,7.003,7.055,2400000.0
2005-07-21 15:05:00,7.044,7.154,6.986,7.048,2250000.0
2005-07-21 15:10:00,7.055,7.199,7.007,7.026,2100000.0
2005-07-21 15:15:00,7.001,7.167,7.001,7.104,2100000.0
2005-07-21 15:20:00,7.064,7.157,7.023,7.117,1700000.0
2005-07-21 15:25:00,7.143,7.167,7.03,7.053,1950000.0
2005-07-21 15:30:00,7.118,7.146,6.993,6.999,2200000.0
2005-07-21 15:35:00,7.067,7.172,7.027,7.157,2300000.0
2005-07-21 15:40:00,7.031,7.171,6.999,7.128,2000000.0
2005-07-21 15:45:00,7.127,7.158,6.992,7.128,2100000.0
2005-07-21 15:50:00,7.019,7.169,6.984,7.106,2200000.0
2005-07-21 15:55:00,6.996,7.138,6.977,7.039,2350000.0
2005-07-21 16:00:00,7.101,7.169,6.973,7.106,2450000.0
2005-07-21 16:05:00,7.042,7.142,6.984,7.134,2100000.0
2005-07-21 16:10:00,7.094,7.164,6.98,7.035,2300000.0
2005-07-21 16:15:00,7.112,7.14,6.991,7.062,2000000.0
2005-07-21 16:20:00,7.129,7.194,6.975,7.137,2450000.0
2005-07-21 16:25:00,7.108,7.143,6.992,7.052,2050000.0
2005-07-21 16:30:00,7.008,7.143,6.976,7.121,2050000.0
2005-07-21 16:35:00,7.048,7.16,6.938,7.092,2450000.0
2005-07-21 16:40:00,7.003,7.117,6.976,6.976,1950000.0
2005-07-21 16:45:00,6.977,7.142,6.977,7.001,2300000.0
2005-07-21 16:50:00,7.064,7.182,6.969,7.044,1900000.0
2005-07-21 16:55:00,7.111,7.148,6.992,7.047,2400000.0
2005-07-21 17:00:00,7.128,7.162,6.991,7.064,2100000.0
2005-07-21 17:05:00,7.125,7.144,6.963,7.049,1050000.0
2005-07-21 17:10:00,7.113,7.147,6.985,7.112,2150000.0
2005-07-21 17:15:00,7.006,7.119,6.962,7.086,2050000.0
2005-07-21 17:20:00,7.065,7.132,6.957,7.035,2050000.0
2005-07-21 17:25:00,7.093,7.125,6.96,7.103,1850000.0
2005-07-21 17:30:00,6.98,7.172,6.98,7.119,2300000.0
2005-07-21 17:35:00,7.041,7.131,6.978,7.036,1800000.0
2005-07-21 17:40:00,7.087,7.108,6.954,6.983,1250000.0
2005-07-21 17:45:00,7.001,7.129,6.975,7.081,2100000.0
2005-07-21 17:50:00,7.089,7.143,6.963,7.119,2300000.0
2005-07-21 17:55:00,7.032,7.161,6.955,7.075,1950000.0
2005-07-21 18:00:00,6.964,7.118,6.943,7.026,2050000.0
2005-07-21 18:05:00,7.007,7.114,6.948,7.008,2100000.0
2005-07-21 18:10:00,7.006,7.076,6.951,7.053,1150000.0
2005-07-21 18:15:00,7.055,7.124,6.96,7.008,1900000.0
2005-07-21 18:20:00,7.007,7.153,6.956,7.115,2150000.0
2005-07-21 18:25:00,7.029,7.116,6.955,7.112,2150000.0
2005-07-21 18:30:00,7.074,7.108,6.964,7.098,1950000.0
2005-07-21 18:35:00,7.005,7.127,6.964,7.077,1700000.0
2005-07-21 18:40:00,7.031,7.108,6.967,7.019,1000000.0
2005-07-21 18:45:00,7.003,7.133,6.918,7.0,950000.0
2005-07-21 18:50:00,7.036,7.148,6.909,7.0,3350000.0
2005-07-21 18:55:00,7.061,7.123,6.959,7.041,3150000.0
2005-07-21 19:00:00,7.083,7.109,6.935,7.06,2950000.0
2005-07-21 19:05:00,7.013,7.111,6.934,7.027,2700000.0
2005-07-21 19:10:00,6.998,7.152,6.979,7.086,2600000.0
2005-07-21 19:15:00,7.018,7.119,6.952,7.098,3350000.0
2005-07-21 19:20:00,6.97,7.092,6.919,6.981,2750000.0
2005-07-21 19:25:00,7.03,7.096,6.954,7.019,1000000.0
2005-07-21 19:30:00,7.121,7.154,7.003,7.003,950000.0
2005-07-21 19:35:00,7.077,7.077,6.993,7.025,200000.0
2005-07-21 19:40:00,6.964,7.071,6.964,7.015,250000.0
2005-07-21 20:00:00,7.086,7.115,6.997,6.997,600000.0
2005-07-21 20:05:00,7.085,7.085,6.99,7.083,400000.0
2005-07-21 20:10:00,7.066,7.084,6.976,7.015,650000.0
2005-07-21 20:15:00,7.087,7.087,7.003,7.035,200000.0
2005-07-21 20:20:00,7.102,7.13,6.993,7.122,700000.0
2005-07-21 20:25:00,7.06,7.092,7.006,7.069,350000.0
2005-07-21 20:30:00,7.078,7.131,6.983,7.054,650000.0
2005-07-21 20:35:00,7.083,7.109,6.948,7.043,1150000.0
2005-07-21 20:45:00,7.055,7.112,6.963,6.963,650000.0
2005-07-21 20:50:00,7.065,7.103,6.975,7.069,1200000.0
2005-07-21 20:55:00,7.085,7.085,6.918,7.084,450000.0
2005-07-21 21:00:00,7.067,7.106,6.959,7.079,950000.0
2005-07-21 21:05:00,6.995,7.108,6.995,7.03,700000.0
2005-07-21 21:15:00,7.057,7.094,7.045,7.045,200000.0
2005-07-21 21:20:00,7.026,7.104,7.002,7.093,700000.0
2005-07-21 21:25:00,7.074,7.074,6.976,6.976,400000.0
2005-07-21 21:30:00,7.086,7.086,7.002,7.034,200000.0
2005-07-21 21:35:00,7.107,7.107,6.962,7.08,500000.0
2005-07-21 21:40:00,7.126,7.132,6.977,6.977,1050000.0
2005-07-21 21:50:00,7.086,7.086,7.002,7.035,200000.0
2005-07-21 21:55:00,6.983,7.092,6.973,7.081,1000000.0
2005-07-21 22:00:00,7.068,7.068,6.956,6.983,350000.0
2005-07-21 22:05:00,7.077,7.102,6.932,7.102,700000.0
2005-07-21 22:10:00,7.091,7.121,6.992,7.089,900000.0
2005-07-21 22:15:00,6.99,7.098,6.978,7.016,650000.0
2005-07-21 22:20:00,7.085,7.099,7.018,7.073,350000.0
2005-07-21 22:30:00,7.03,7.074,6.969,7.007,400000.0
2005-07-21 22:35:00,7.055,7.055,6.955,6.994,200000.0
2005-07-21 22:40:00,7.045,7.059,6.94,7.059,450000.0
2005-07-21 22:55:00,7.015,7.081,6.984,7.02,400000.0
2005-07-21 23:00:00,7.097,7.101,6.958,7.062,900000.0
2005-07-21 23:20:00,7.07,7.081,6.939,7.081,450000.0
2005-07-21 23:25:00,7.052,7.087,6.997,7.032,600000.0
2005-07-21 23:30:00,7.082,7.082,6.989,7.067,350000.0
2005-07-21 23:40:00,7.043,7.092,6.999,7.031,400000.0
2005-07-21 23:45:00,7.059,7.086,7.009,7.04,650000.0
2005-07-21 23:50:00,7.073,7.073,6.968,7.006,200000.0
2005-07-22 00:00:00,7.12,7.17,7.04,7.08,200000.0
2005-07-22 00:05:00,7.055,7.055,6.956,6.994,200000.0
2005-07-22 00:10:00,7.059,7.134,6.971,7.005,600000.0
2005-07-22 00:15:00,7.047,7.138,6.968,7.023,700000.0
2005-07-22 00:20:00,6.985,7.106,6.983,6.987,1000000.0
2005-07-22 00:25:00,7.006,7.088,7.006,7.088,250000.0
2005-07-22 00:30:00,7.028,7.093,6.965,7.073,500000.0
2005-07-22 00:35:00,7.072,7.119,6.981,7.058,500000.0
2005-07-22 00:40:00,7.057,7.076,6.972,7.016,650000.0
2005-07-22 00:45:00,7.009,7.084,6.973,7.009,500000.0
2005-07-22 01:00:00,7.055,7.055,6.954,6.994,200000.0
2005-07-22 01:15:00,6.978,7.041,6.978,7.041,100000.0
2005-07-22 01:20:00,7.044,7.106,6.996,6.996,300000.0
2005-07-22 01:35:00,7.049,7.05,7.0,7.0,150000.0
2005-07-22 01:40:00,7.053,7.053,6.969,7.003,200000.0
2005-07-22 02:00:00,7.067,7.067,6.987,7.022,200000.0
2005-07-22 02:05:00,7.078,7.103,6.994,7.086,800000.0
2005-07-22 02:10:00,7.033,7.122,6.983,7.086,1050000.0
2005-07-22 02:15:00,7.022,7.176,7.001,7.031,1550000.0
2005-07-22 02:20:00,7.105,7.169,7.026,7.027,2450000.0
2005-07-22 02:25:00,7.006,7.166,7.004,7.145,750000.0
2005-07-22 02:30:00,7.008,7.125,7.008,7.076,600000.0
2005-07-22 02:35:00,7.074,7.099,7.014,7.094,550000.0
2005-07-22 02:40:00,7.015,7.105,6.993,7.029,350000.0
2005-07-22 02:45:00,7.095,7.107,6.957,7.096,1400000.0
2005-07-22 02:50:00,6.997,7.165,6.939,6.998,1500000.0
2005-07-22 02:55:00,7.037,7.12,6.982,7.091,1900000.0
2005-07-22 03:00:00,7.105,7.134,7.001,7.073,750000.0
2005-07-22 03:05:00,7.043,7.148,6.969,7.085,1100000.0
2005-07-22 03:10:00,7.1,7.127,7.1,7.127,100000.0
2005-07-22 03:15:00,7.092,7.099,6.967,7.014,500000.0
2005-07-22 03:20:00,7.119,7.174,6.993,7.081,1250000.0
2005-07-22 03:25:00,7.013,7.139,7.001,7.113,1050000.0
2005-07-22 03:30:00,7.082,7.137,6.981,7.088,750000.0
2005-07-22 03:35:00,7.133,7.133,6.997,6.997,1150000.0
2005-07-22 03:40:00,7.119,7.172,6.976,7.037,2000000.0
2005-07-22 03:45:00,7.11,7.174,6.996,7.096,2300000.0
2005-07-22 03:50:00,7.027,7.153,6.993,6.993,1200000.0
2005-07-22 03:55:00,7.023,7.137,7.02,7.069,500000.0
2005-07-22 04:00:00,7.005,7.084,6.984,7.023,750000.0
2005-07-22 04:05:00,7.074,7.074,6.974,7.013,200000.0
2005-07-22 04:20:00,7.087,7.095,7.003,7.039,400000.0
2005-07-22 04:30:00,7.03,7.11,6.993,7.029,850000.0
2005-07-22 04:35:00,7.089,7.097,6.987,7.026,800000.0
2005-07-22 04:40:00,7.072,7.083,6.973,7.073,450000.0
2005-07-22 04:45:00,7.089,7.089,6.97,6.972,750000.0
2005-07-22 04:50:00,7.095,7.095,6.992,7.084,200000.0
2005-07-22 04:55:00,7.006,7.144,7.006,7.011,1150000.0
2005-07-22 05:00:00,7.058,7.126,6.992,7.044,1200000.0
2005-07-22 05:05:00,7.095,7.104,7.003,7.042,600000.0
2005-07-22 05:10:00,7.121,7.182,6.987,7.076,350000.0
2005-07-22 05:15:00,7.085,7.085,7.006,7.041,200000.0
2005-07-22 05:20:00,7.103,7.104,7.004,7.083,550000.0
2005-07-22 05:25:00,7.074,7.074,6.974,7.014,200000.0
2005-07-22 05:30:00,7.084,7.107,7.005,7.035,500000.0
2005-07-22 05:35:00,7.104,7.123,7.034,7.093,500000.0
2005-07-22 05:40:00,7.085,7.15,7.0,7.0,1650000.0
2005-07-22 05:45:00,7.089,7.12,6.983,7.086,550000.0
2005-07-22 05:50:00,7.099,7.128,6.993,7.11,450000.0
2005-07-22 05:55:00,7.031,7.175,7.03,7.138,1100000.0
2005-07-22 06:00:00,7.086,7.13,6.978,7.118,1200000.0
2005-07-22 06:05:00,7.038,7.099,6.986,7.09,650000.0
2005-07-22 06:10:00,7.033,7.175,7.033,7.143,650000.0
2005-07-22 06:15:00,7.106,7.142,7.032,7.142,400000.0
2005-07-22 06:20:00,7.04,7.121,6.993,7.004,550000.0
2005-07-22 06:35:00,7.069,7.088,7.009,7.043,300000.0
2005-07-22 06:40:00,7.144,7.144,7.103,7.103,300000.0
2005-07-22 06:45:00,7.157,7.181,7.051,7.051,350000.0
2005-07-22 06:50:00,7.146,7.146,7.082,7.102,300000.0
2005-07-22 06:55:00,7.116,7.116,7.031,7.065,200000.0
2005-07-22 07:00:00,7.133,7.133,7.0,7.087,950000.0
2005-07-22 07:05:00,7.084,7.098,6.975,6.975,350000.0
2005-07-22 07:10:00,7.036,7.069,6.98,6.98,200000.0
2005-07-22 07:15:00,7.018,7.084,6.974,7.084,400000.0
2005-07-22 07:20:00,7.047,7.147,7.025,7.12,1100000.0
2005-07-22 07:25:00,7.066,7.126,7.03,7.107,200000.0
2005-07-22 07:30:00,7.038,7.124,6.986,7.09,1250000.0
2005-07-22 07:35:00,7.036,7.163,7.008,7.118,1700000.0
2005-07-22 07:40:00,7.075,7.175,6.99,7.058,1300000.0
2005-07-22 07:45:00,7.019,7.18,6.989,7.041,1500000.0
2005-07-22 07:50:00,7.046,7.095,6.979,7.095,350000.0
2005-07-22 07:55:00,7.101,7.137,7.001,7.132,750000.0
2005-07-22 08:00:00,7.109,7.136,6.991,6.991,400000.0
2005-07-22 08:05:00,7.026,7.133,6.98,7.026,2200000.0
2005-07-22 08:10:00,7.127,7.146,7.026,7.104,500000.0
2005-07-22 08:15:00,7.054,7.16,7.024,7.064,750000.0
2005-07-22 08:20:00,7.152,7.158,7.02,7.102,1500000.0
2005-07-22 08:25:00,7.02,7.139,6.959,7.083,2050000.0
2005-07-22 08:30:00,7.094,7.131,6.993,7.09,1450000.0
2005-07-22 08:35:00,7.093,7.14,6.993,7.021,1900000.0
2005-07-22 08:40:00,7.075,7.142,7.034,7.092,1350000.0
2005-07-22 08:45:00,7.108,7.182,7.001,7.091,1800000.0
2005-07-22 08:50:00,7.103,7.138,7.019,7.103,750000.0
2005-07-22 08:55:00,7.133,7.146,6.972,7.092,1500000.0
2005-07-22 09:00:00,7.086,7.157,6.976,7.131,1450000.0
2005-07-22 09:05:00,7.076,7.129,6.992,7.016,1250000.0
2005-07-22 09:10:00,7.095,7.132,6.957,7.04,2050000.0
2005-07-22 09:15:00,7.049,7.134,6.985,7.129,1350000.0
2005-07-22 09:20:00,7.063,7.155,7.014,7.101,1000000.0
2005-07-22 09:25:00,7.136,7.144,7.007,7.099,1300000.0
2005-07-22 09:30:00,7.101,7.138,7.0,7.138,1100000.0
2005-07-22 09:35:00,7.023,7.133,6.951,7.092,1750000.0
2005-07-22 09:40:00,7.02,7.135,6.992,7.111,1300000.0
2005-07-22 09:45:00,7.106,7.164,6.94,7.049,1850000.0
2005-07-22 09:50:00,7.101,7.134,6.981,6.985,1150000.0
2005-07-22 09:55:00,7.071,7.131,6.98,7.121,1750000.0
2005-07-22 10:00:00,7.056,7.122,6.979,7.02,1250000.0
2005-07-22 10:05:00,7.008,7.134,6.952,7.102,1550000.0
2005-07-22 10:10:00,7.095,7.147,6.96,6.993,2000000.0
2005-07-22 10:15:00,7.103,7.126,6.955,7.028,2000000.0
2005-07-22 10:20:00,7.066,7.115,6.957,7.109,1750000.0
2005-07-22 10:25:00,6.985,7.147,6.934,7.095,2400000.0
2005-07-22 10:30:00,6.98,7.119,6.975,7.08,1450000.0
2005-07-22 10:35:00,7.019,7.158,6.996,6.996,1450000.0
2005-07-22 10:40:00,7.078,7.149,6.979,7.089,1650000.0
2005-07-22 10:45:00,7.094,7.137,6.99,7.009,1300000.0
2005-07-22 10:50:00,7.107,7.152,7.019,7.055,1050000.0
2005-07-22 10:55:00,7.084,7.135,6.969,6.969,2450000.0
2005-07-22 11:00:00,6.968,7.142,6.968,7.138,1450000.0
2005-07-22 11:05:00,7.016,7.148,6.988,7.082,1500000.0
2005-07-22 11:10:00,6.981,7.149,6.973,7.122,1250000.0
2005-07-22 11:15:00,7.001,7.171,7.001,7.142,1650000.0
2005-07-22 11:20:00,7.089,7.135,6.975,7.082,1900000.0
2005-07-22 11:25:00,7.011,7.16,6.968,7.056,2300000.0
2005-07-22 11:30:00,7.108,7.13,6.966,7.088,1900000.0
2005-07-22 11:35:00,7.052,7.165,6.991,7.113,800000.0
2005-07-22 11:40:00,6.991,7.126,6.991,7.126,1050000.0
2005-07-22 11:45:00,7.011,7.159,6.946,7.087,1800000.0
2005-07-22 11:50:00,7.075,7.145,6.962,7.044,1200000.0
2005-07-22 11:55:00,7.071,7.15,7.002,7.082,1950000.0
2005-07-22 12:00:00,7.101,7.174,7.007,7.099,1800000.0
2005-07-22 12:05:00,7.119,7.188,7.028,7.066,1950000.0
2005-07-22 12:10:00,7.12,7.156,7.014,7.041,2200000.0
2005-07-22 12:15:00,7.062,7.148,6.987,7.021,1650000.0
2005-07-22 12:20:00,7.057,7.145,6.985,7.095,2400000.0
2005-07-22 12:25:00,7.127,7.152,6.979,6.995,2450000.0
2005-07-22 12:30:00,7.021,7.145,6.985,6.985,1650000.0
2005-07-22 12:35:00,7.138,7.168,7.012,7.099,1300000.0
2005-07-22 12:40:00,7.08,7.147,7.008,7.029,1850000.0
2005-07-22 12:45:00,7.053,7.16,6.986,7.009,2250000.0
2005-07-22 12:50:00,7.008,7.131,7.008,7.093,1000000.0
2005-07-22 12:55:00,7.063,7.124,6.97,7.094,2150000.0
2005-07-22 13:00:00,6.98,7.138,6.974,6.996,1250000.0
2005-07-22 13:05:00,6.988,7.139,6.988,7.009,1350000.0
2005-07-22 13:10:00,7.011,7.155,6.984,7.111,1750000.0
2005-07-22 13:15:00,7.031,7.11,6.974,7.009,1250000.0
2005-07-22 13:20:00,7.011,7.104,6.961,7.015,1650000.0
2005-07-22 13:25:00,7.082,7.107,6.959,7.074,1200000.0
2005-07-22 13:30:00,6.978,7.108,6.97,7.0,1650000.0
2005-07-22 13:35:00,7.056,7.131,6.986,7.109,1250000.0
2005-07-22 13:40:00,7.063,7.113,6.926,7.033,1550000.0
2005-07-22 13:45:00,7.079,7.101,6.96,7.071,850000.0
2005-07-22 13:50:00,7.107,7.111,6.961,7.026,800000.0
2005-07-22 13:55:00,7.067,7.126,6.992,7.117,1750000.0
2005-07-22 14:00:00,7.053,7.115,6.986,7.078,1100000.0
2005-07-22 14:05:00,7.075,7.111,6.976,7.017,1150000.0
2005-07-22 14:10:00,7.001,7.127,6.953,6.988,1100000.0
2005-07-22 14:15:00,6.972,7.153,6.972,7.101,1900000.0
2005-07-22 14:20:00,7.002,7.119,6.969,7.111,2050000.0
2005-07-22 14:25:00,7.021,7.093,6.927,7.026,1850000.0
2005-07-22 14:30:00,6.984,7.101,6.908,6.944,2300000.0
2005-07-22 14:35:00,7.053,7.103,6.938,6.979,2200000.0
2005-07-22 14:40:00,7.022,7.097,6.928,7.032,2300000.0
2005-07-22 14:45:00,7.026,7.121,6.948,6.948,1600000.0
2005-07-22 14:50:00,6.981,7.081,6.935,6.97,2150000.0
2005-07-22 14:55:00,7.015,7.112,6.926,7.082,2400000.0
2005-07-22 15:00:00,6.961,7.111,6.945,6.975,2400000.0
2005-07-22 15:05:00,6.965,7.102,6.9,6.959,2250000.0
2005-07-22 15:10:00,6.972,7.089,6.917,7.078,1800000.0
2005-07-22 15:15:00,6.954,7.107,6.943,7.048,2250000.0
2005-07-22 15:20:00,7.003,7.093,6.968,7.076,2000000.0
2005-07-22 15:25:00,7.082,7.097,6.97,7.079,2100000.0
2005-07-22 15:30:00,7.05,7.09,6.943,6.947,2200000.0
2005-07-22 15:35:00,7.01,7.113,6.931,6.995,1450000.0
2005-07-22 15:40:00,6.944,7.079,6.944,7.049,1550000.0
2005-07-22 15:45:00,7.063,7.066,6.935,7.066,1550000.0
2005-07-22 15:50:00,7.029,7.084,6.929,7.084,1650000.0
2005-07-22 15:55:00,6.952,7.102,6.934,7.0,2350000.0
2005-07-22 16:00:00,7.057,7.107,6.929,7.052,2450000.0
2005-07-22 16:05:00,7.072,7.089,6.944,7.086,2150000.0
2005-07-22 16:10:00,7.056,7.093,6.912,7.017,2300000.0
2005-07-22 16:15:00,7.083,7.104,6.946,7.051,2200000.0
2005-07-22 16:20:00,7.106,7.172,6.947,6.973,1900000.0
2005-07-22 16:25:00,7.055,7.099,6.952,6.994,2250000.0
2005-07-22 16:30:00,6.988,7.109,6.956,7.013,1350000.0
2005-07-22 16:35:00,7.004,7.12,6.971,7.106,2000000.0
2005-07-22 16:40:00,7.02,7.113,6.971,6.984,1950000.0
2005-07-22 16:45:00,6.989,7.126,6.965,6.965,2300000.0
2005-07-22 16:50:00,6.966,7.126,6.931,6.99,2050000.0
2005-07-22 16:55:00,7.057,7.107,6.958,6.987,2200000.0
2005-07-22 17:00:00,7.093,7.114,6.968,7.037,1750000.0
2005-07-22 17:05:00,7.103,7.119,6.922,6.979,2100000.0
2005-07-22 17:10:00,7.059,7.101,6.931,7.062,1750000.0
2005-07-22 17:15:00,6.963,7.12,6.927,7.065,1400000.0
2005-07-22 17:20:00,7.032,7.094,6.947,6.98,2000000.0
2005-07-22 17:25:00,7.064,7.137,6.978,7.115,2300000.0
2005-07-22 17:30:00,6.974,7.168,6.974,7.128,2300000.0
2005-07-22 17:35:00,7.04,7.098,6.942,6.993,2250000.0
2005-07-22 17:40:00,7.103,7.119,6.958,7.045,1600000.0
2005-07-22 17:45:00,7.005,7.142,6.931,7.054,2250000.0
2005-07-22 17:50:00,7.061,7.097,6.914,6.994,1950000.0
2005-07-22 17:55:00,6.982,7.083,6.922,7.083,1950000.0
2005-07-22 18:00:00,6.961,7.081,6.945,7.004,2050000.0
2005-07-22 18:05:00,6.993,7.122,6.917,7.065,2000000.0
2005-07-22 18:10:00,7.051,7.091,6.934,7.062,1850000.0
2005-07-22 18:15:00,7.004,7.145,6.926,7.027,1800000.0
2005-07-22 18:20:00,6.974,7.087,6.931,7.076,2150000.0
2005-07-22 18:25:00,7.005,7.093,6.948,7.093,1250000.0
2005-07-22 18:30:00,7.054,7.108,6.944,7.077,1700000.0
2005-07-22 18:35:00,6.995,7.108,6.937,7.054,2250000.0
2005-07-22 18:40:00,7.071,7.093,6.93,6.993,1800000.0
2005-07-22 18:45:00,6.959,7.126,6.939,6.953,1250000.0
2005-07-22 18:50:00,6.954,7.096,6.906,7.074,2200000.0
2005-07-22 18:55:00,6.967,7.12,6.933,7.011,1950000.0
2005-07-22 19:00:00,7.016,7.069,6.948,6.96,300000.0
2005-07-22 19:05:00,7.063,7.082,6.935,6.981,2950000.0
2005-07-22 19:10:00,7.036,7.113,6.916,7.032,3050000.0
2005-07-22 19:15:00,6.956,7.108,6.944,6.989,2500000.0
2005-07-22 19:20:00,7.031,7.111,6.928,7.066,3150000.0
2005-07-22 19:25:00,6.947,7.076,6.947,7.071,950000.0
2005-07-22 19:30:00,7.085,7.085,6.951,7.072,1050000.0
2005-07-22 19:40:00,6.962,7.036,6.937,6.95,400000.0
2005-07-22 19:50:00,7.066,7.077,6.982,7.025,400000.0
2005-07-22 20:00:00,7.063,7.063,6.962,7.028,400000.0
2005-07-22 20:05:00,7.057,7.057,6.944,6.983,400000.0
2005-07-22 20:10:00,7.055,7.055,6.964,7.055,350000.0
2005-07-22 20:15:00,7.057,7.057,6.938,6.975,400000.0
2005-07-22 20:25:00,7.041,7.082,6.899,7.038,850000.0
2005-07-22 20:30:00,7.002,7.075,6.927,7.07,550000.0
2005-07-22 20:35:00,7.034,7.034,6.934,6.973,200000.0
2005-07-22 20:45:00,7.025,7.076,6.943,7.076,400000.0
2005-07-22 20:50:00,7.04,7.04,6.936,6.975,200000.0
2005-07-22 20:55:00,7.051,7.069,6.956,7.05,650000.0
2005-07-22 21:15:00,6.966,7.085,6.953,6.993,450000.0
2005-07-22 21:20:00,7.002,7.08,6.958,7.011,850000.0
2005-07-22 21:25:00,6.954,7.089,6.954,7.089,400000.0
2005-07-22 21:30:00,6.977,7.096,6.935,7.096,1000000.0
2005-07-22 21:35:00,7.05,7.05,6.935,6.975,500000.0
2005-07-22 21:40:00,7.055,7.055,6.963,6.999,200000.0
2005-07-22 21:45:00,7.014,7.051,6.956,7.051,350000.0
2005-07-22 21:50:00,7.077,7.077,6.994,7.025,200000.0
2005-07-22 21:55:00,7.007,7.08,7.006,7.048,300000.0
2005-07-22 22:00:00,7.056,7.056,6.972,7.004,200000.0
2005-07-22 22:05:00,7.011,7.088,6.949,7.06,600000.0
2005-07-22 22:15:00,7.049,7.056,6.944,7.03,400000.0
2005-07-22 22:20:00,7.074,7.074,6.95,7.001,700000.0
2005-07-22 22:25:00,7.051,7.066,6.986,7.052,600000.0
2005-07-22 22:35:00,7.065,7.065,6.981,7.014,200000.0
2005-07-22 22:50:00,7.043,7.043,7.041,7.041,100000.0
2005-07-24 23:00:00,7.097,7.097,6.983,7.047,500000.0
2005-07-24 23:05:00,7.113,7.113,7.051,7.051,400000.0
2005-07-24 23:15:00,7.077,7.077,6.994,7.072,350000.0
2005-07-24 23:20:00,7.113,7.115,7.037,7.112,600000.0
2005-07-24 23:25:00,7.062,7.088,7.01,7.064,400000.0
2005-07-24 23:30:00,7.065,7.065,6.981,7.014,200000.0
2005-07-24 23:55:00,7.054,7.065,6.954,7.014,400000.0
2005-07-25 00:00:00,7.08,7.14,6.962,7.003,800000.0
2005-07-25 00:05:00,7.077,7.077,6.993,7.025,200000.0
2005-07-25 00:15:00,7.039,7.144,7.009,7.119,300000.0
2005-07-25 00:20:00,7.0,7.071,6.998,7.052,250000.0
2005-07-25 00:25:00,7.068,7.068,6.983,7.015,200000.0
2005-07-25 00:30:00,7.053,7.068,6.954,7.015,400000.0
2005-07-25 00:35:00,7.105,7.108,7.006,7.081,250000.0
2005-07-25 00:40:00,7.084,7.084,6.967,7.049,400000.0
2005-07-25 00:45:00,7.103,7.109,6.987,7.051,600000.0
2005-07-25 00:50:00,7.056,7.056,6.956,6.994,200000.0
2005-07-25 00:55:00,7.064,7.064,6.954,6.994,400000.0
2005-07-25 01:05:00,7.067,7.067,6.954,7.066,600000.0
2005-07-25 01:20:00,7.053,7.053,6.954,6.993,200000.0
2005-07-25 01:30:00,6.986,7.052,6.962,7.052,300000.0
2005-07-25 01:35:00,7.062,7.066,6.952,7.038,700000.0
2005-07-25 01:40:00,7.05,7.094,6.943,6.973,750000.0
2005-07-25 01:50:00,7.073,7.073,6.963,7.003,400000.0
2005-07-25 02:05:00,7.067,7.067,6.973,7.065,450000.0
2005-07-25 02:10:00,7.055,7.055,6.955,6.994,200000.0
2005-07-25 02:15:00,6.989,7.113,6.946,7.082,1300000.0
2005-07-25 02:20:00,7.055,7.055,6.955,7.049,450000.0
2005-07-25 02:25:00,6.985,7.092,6.946,7.016,800000.0
2005-07-25 02:30:00,7.011,7.079,6.951,7.063,650000.0
2005-07-25 02:35:00,6.977,7.147,6.977,7.017,800000.0
2005-07-25 02:40:00,7.036,7.086,6.961,7.086,1200000.0
2005-07-25 02:45:00,6.988,7.095,6.967,7.05,1050000.0
2005-07-25 03:00:00,7.05,7.052,6.968,7.052,250000.0
2005-07-25 03:05:00,6.987,7.074,6.982,7.015,350000.0
2005-07-25 03:10:00,7.06,7.09,7.001,7.055,500000.0
2005-07-25 03:15:00,7.068,7.101,6.954,6.978,1800000.0
2005-07-25 03:20:00,7.082,7.082,7.001,7.038,250000.0
2005-07-25 03:25:00,6.999,7.065,6.986,7.052,250000.0
2005-07-25 03:30:00,7.067,7.081,6.97,6.97,500000.0
2005-07-25 03:35:00,7.103,7.103,6.955,6.994,600000.0
2005-07-25 03:45:00,7.104,7.104,6.986,7.054,150000.0
2005-07-25 03:55:00,7.029,7.136,6.95,7.021,1450000.0
2005-07-25 04:00:00,7.077,7.077,6.992,7.025,200000.0
2005-07-25 04:10:00,7.085,7.085,7.001,7.034,200000.0
2005-07-25 04:15:00,7.065,7.065,7.006,7.059,150000.0
2005-07-25 04:35:00,7.011,7.115,7.011,7.072,350000.0
2005-07-25 04:40:00,7.076,7.076,6.991,7.025,200000.0
2005-07-25 04:45:00,7.087,7.087,7.002,7.035,200000.0
2005-07-25 05:00:00,7.078,7.078,6.971,6.988,250000.0
2005-07-25 05:05:00,7.063,7.1,6.963,7.012,550000.0
2005-07-25 05:10:00,6.962,7.151,6.962,7.118,1000000.0
2005-07-25 05:15:00,6.98,7.089,6.974,7.029,700000.0
2005-07-25 05:20:00,7.07,7.09,6.978,7.085,200000.0
2005-07-25 05:30:00,7.044,7.103,6.939,7.043,1000000.0
2005-07-25 05:35:00,7.064,7.092,6.938,7.052,750000.0
2005-07-25 05:50:00,7.078,7.098,6.973,7.089,450000.0
2005-07-25 06:05:00,7.086,7.087,6.979,7.078,400000.0
2005-07-25 06:10:00,7.119,7.119,6.983,7.021,750000.0
2005-07-25 06:15:00,7.078,7.078,6.957,7.075,500000.0
2005-07-25 06:20:00,7.097,7.097,7.014,7.045,200000.0
2005-07-25 06:25:00,7.081,7.081,6.983,6.983,400000.0
2005-07-25 06:30:00,7.079,7.079,6.975,7.025,350000.0
2005-07-25 06:45:00,7.065,7.065,6.973,7.009,200000.0
2005-07-25 06:50:00,7.106,7.106,7.036,7.043,500000.0
2005-07-25 06:55:00,7.017,7.077,6.964,7.077,600000.0
2005-07-25 07:00:00,7.058,7.058,6.963,7.04,600000.0
2005-07-25 07:05:00,7.031,7.108,6.928,7.042,1150000.0
2005-07-25 07:10:00,7.047,7.092,6.981,7.09,250000.0
2005-07-25 07:15:00,7.053,7.066,6.998,7.061,400000.0
2005-07-25 07:20:00,7.017,7.099,6.986,7.073,450000.0
2005-07-25 07:25:00,7.018,7.087,6.956,7.053,650000.0
2005-07-25 07:45:00,6.981,7.078,6.945,7.043,550000.0
2005-07-25 07:50:00,6.994,7.089,6.951,7.022,1150000.0
2005-07-25 07:55:00,7.048,7.091,6.97,7.007,450000.0
2005-07-25 08:00:00,6.945,7.074,6.915,6.953,1500000.0
2005-07-25 08:05:00,6.977,7.035,6.957,7.001,400000.0
2005-07-25 08:10:00,7.074,7.074,6.936,7.047,800000.0
2005-07-25 08:15:00,7.079,7.083,6.946,7.038,1200000.0
2005-07-25 08:20:00,7.103,7.111,6.95,7.099,1900000.0
2005-07-25 08:25:00,6.991,7.131,6.971,7.057,1950000.0
2005-07-25 08:30:00,6.976,7.089,6.934,6.998,1700000.0
2005-07-25 08:35:00,6.989,7.104,6.977,7.037,600000.0
2005-07-25 08:40:00,7.046,7.069,7.007,7.056,700000.0
2005-07-25 08:45:00,7.082,7.082,6.938,7.04,500000.0
2005-07-25 08:50:00,6.939,7.075,6.939,7.05,1100000.0
2005-07-25 08:55:00,6.994,7.05,6.903,7.015,1050000.0
2005-07-25 09:00:00,6.994,7.074,6.933,7.074,1550000.0
2005-07-25 09:05:00,6.934,7.025,6.934,6.934,450000.0
2005-07-25 09:10:00,7.062,7.069,6.914,7.069,800000.0
2005-07-25 09:25:00,7.006,7.07,6.991,7.056,350000.0
2005-07-25 09:30:00,7.047,7.078,6.911,7.028,850000.0
2005-07-25 09:35:00,6.96,7.075,6.91,7.051,850000.0
2005-07-25 09:40:00,6.981,7.11,6.95,7.006,1650000.0
2005-07-25 09:45:00,7.076,7.101,6.921,7.01,1500000.0
2005-07-25 09:50:00,7.001,7.095,6.952,7.054,2000000.0
2005-07-25 09:55:00,7.059,7.142,6.934,7.063,1650000.0
2005-07-25 10:00:00,7.064,7.097,6.95,7.012,1300000.0
2005-07-25 10:05:00,6.98,7.154,6.899,7.067,1700000.0
2005-07-25 10:10:00,7.073,7.091,6.954,6.977,850000.0
2005-07-25 10:15:00,7.093,7.109,6.958,7.044,2000000.0
2005-07-25 10:20:00,7.006,7.132,6.934,7.089,2700000.0
2005-07-25 10:25:00,6.99,7.106,6.948,7.068,2750000.0
2005-07-25 10:30:00,6.956,7.103,6.956,7.052,1950000.0
2005-07-25 10:35:00,6.993,7.104,6.96,6.96,1950000.0
2005-07-25 10:40:00,7.069,7.118,6.923,7.053,2550000.0
2005-07-25 10:45:00,7.042,7.109,6.965,6.978,1800000.0
2005-07-25 10:50:00,7.057,7.138,6.929,6.929,3200000.0
2005-07-25 10:55:00,7.045,7.096,6.93,7.028,2000000.0
2005-07-25 11:00:00,7.017,7.108,6.96,7.099,2200000.0
2005-07-25 11:05:00,7.071,7.119,6.969,7.11,700000.0
2005-07-25 11:10:00,6.961,7.116,6.953,7.083,1700000.0
2005-07-25 11:15:00,7.021,7.086,7.011,7.027,850000.0
2005-07-25 11:20:00,7.057,7.132,6.938,7.081,1800000.0
2005-07-25 11:25:00,7.083,7.124,6.982,6.999,1400000.0
2005-07-25 11:30:00,7.084,7.152,6.948,7.028,1300000.0
2005-07-25 11:35:00,7.063,7.119,6.967,7.06,1400000.0
2005-07-25 11:40:00,7.008,7.143,6.967,7.092,1200000.0
2005-07-25 11:45:00,7.059,7.107,6.953,7.043,1150000.0
2005-07-25 11:50:00,7.033,7.115,6.947,7.011,1200000.0
2005-07-25 11:55:00,7.048,7.109,6.955,7.015,1950000.0
2005-07-25 12:00:00,7.055,7.136,6.968,6.981,1650000.0
2005-07-25 12:05:00,7.066,7.169,6.961,6.995,1950000.0
2005-07-25 12:10:00,6.997,7.085,6.934,7.046,1050000.0
2005-07-25 12:15:00,6.992,7.101,6.931,6.975,2100000.0
2005-07-25 12:20:00,7.02,7.104,6.952,7.063,2000000.0
2005-07-25 12:25:00,7.07,7.144,6.945,6.98,1900000.0
2005-07-25 12:30:00,6.993,7.132,6.94,6.945,1200000.0
2005-07-25 12:35:00,7.084,7.127,6.937,7.047,2100000.0
2005-07-25 12:40:00,7.025,7.122,6.925,6.956,1900000.0
2005-07-25 12:45:00,7.013,7.093,6.952,6.98,1900000.0
2005-07-25 12:50:00,7.027,7.12,6.931,7.019,1850000.0
2005-07-25 12:55:00,7.058,7.103,6.957,6.966,1250000.0
2005-07-25 13:00:00,7.063,7.101,6.961,6.971,1350000.0
2005-07-25 13:05:00,6.963,7.097,6.949,7.018,1350000.0
2005-07-25 13:10:00,7.036,7.088,6.949,7.073,2250000.0
2005-07-25 13:15:00,7.001,7.125,6.924,6.956,2000000.0
2005-07-25 13:20:00,6.981,7.092,6.952,6.965,1600000.0
2005-07-25 13:25:00,7.062,7.083,6.922,6.987,1300000.0
2005-07-25 13:30:00,7.076,7.096,6.937,6.975,1750000.0
2005-07-25 13:35:00,7.028,7.109,6.959,7.036,1300000.0
2005-07-25 13:40:00,7.029,7.076,6.923,6.989,1450000.0
2005-07-25 13:45:00,6.979,7.103,6.947,7.031,1450000.0
2005-07-25 13:50:00,6.999,7.076,6.948,7.065,1550000.0
2005-07-25 13:55:00,7.027,7.089,6.901,6.992,2000000.0
2005-07-25 14:00:00,7.067,7.09,6.957,7.078,1050000.0
2005-07-25 14:05:00,7.047,7.081,6.915,6.962,1300000.0
2005-07-25 14:10:00,7.065,7.073,6.937,6.988,1300000.0
2005-07-25 14:15:00,6.967,7.078,6.945,7.058,1300000.0
2005-07-25 14:20:00,6.972,7.08,6.943,7.058,1650000.0
2005-07-25 14:25:00,6.993,7.07,6.918,7.017,1850000.0
2005-07-25 14:30:00,7.011,7.128,6.929,7.037,2250000.0
2005-07-25 14:35:00,7.072,7.112,6.944,6.97,2200000.0
2005-07-25 14:40:00,7.022,7.126,6.909,7.038,2300000.0
2005-07-25 14:45:00,7.056,7.109,6.965,7.076,1100000.0
2005-07-25 14:50:00,6.993,7.087,6.936,6.983,2150000.0
2005-07-25 14:55:00,7.072,7.157,6.982,7.125,2400000.0
2005-07-25 15:00:00,6.976,7.124,6.945,6.971,2400000.0
2005-07-25 15:05:00,6.961,7.128,6.937,6.963,2250000.0
2005-07-25 15:10:00,6.991,7.114,6.932,6.993,1950000.0
2005-07-25 15:15:00,6.978,7.103,6.951,7.048,1900000.0
2005-07-25 15:20:00,7.016,7.11,6.971,7.09,2100000.0
2005-07-25 15:25:00,7.096,7.096,6.961,6.991,1950000.0
2005-07-25 15:30:00,7.06,7.116,6.942,6.942,2200000.0
2005-07-25 15:35:00,7.01,7.107,6.927,7.088,2200000.0
2005-07-25 15:40:00,6.972,7.128,6.946,7.067,2000000.0
2005-07-25 15:45:00,7.081,7.101,6.966,7.088,1750000.0
2005-07-25 15:50:00,7.016,7.132,6.954,7.082,2200000.0
2005-07-25 15:55:00,6.968,7.121,6.957,7.094,1900000.0
2005-07-25 16:00:00,7.055,7.128,6.928,7.041,2450000.0
2005-07-25 16:05:00,6.951,7.141,6.945,7.089,1800000.0
2005-07-25 16:10:00,7.059,7.11,6.949,7.017,2300000.0
2005-07-25 16:15:00,7.078,7.114,6.954,7.062,1750000.0
2005-07-25 16:20:00,7.092,7.123,6.948,7.098,2450000.0
2005-07-25 16:25:00,7.067,7.114,6.968,7.027,2100000.0
2005-07-25 16:30:00,6.977,7.126,6.942,7.099,2000000.0
2005-07-25 16:35:00,7.007,7.138,6.905,7.088,2450000.0
2005-07-25 16:40:00,7.053,7.117,6.928,6.965,2100000.0
2005-07-25 16:45:00,6.958,7.111,6.953,6.982,2300000.0
2005-07-25 16:50:00,7.056,7.129,6.946,7.001,2150000.0
2005-07-25 16:55:00,7.072,7.108,6.961,6.984,2300000.0
2005-07-25 17:00:00,7.065,7.13,6.961,7.021,2100000.0
2005-07-25 17:05:00,7.061,7.132,6.934,7.014,1400000.0
2005-07-25 17:10:00,7.04,7.075,6.923,7.046,2150000.0
2005-07-25 17:15:00,6.947,7.057,6.905,7.034,1750000.0
2005-07-25 17:20:00,7.03,7.13,6.943,6.994,1900000.0
2005-07-25 17:25:00,6.96,7.101,6.953,7.098,1900000.0
2005-07-25 17:30:00,6.98,7.164,6.945,7.118,2300000.0
2005-07-25 17:35:00,7.031,7.121,6.945,6.981,1700000.0
2005-07-25 17:40:00,6.979,7.112,6.971,7.052,1850000.0
2005-07-25 17:45:00,7.007,7.12,6.94,7.064,1700000.0
2005-07-25 17:50:00,7.073,7.113,6.963,7.097,1950000.0
2005-07-25 17:55:00,6.993,7.097,6.965,7.091,1950000.0
2005-07-25 18:00:00,6.989,7.101,6.944,7.0,2000000.0
2005-07-25 18:05:00,7.03,7.124,6.944,7.012,3250000.0
2005-07-25 18:10:00,7.061,7.113,6.911,7.095,1500000.0
2005-07-25 18:15:00,7.07,7.118,6.965,7.064,1250000.0
2005-07-25 18:20:00,6.98,7.128,6.958,7.091,2150000.0
2005-07-25 18:25:00,7.025,7.134,6.948,7.097,2050000.0
2005-07-25 18:30:00,7.069,7.117,6.967,7.103,1950000.0
2005-07-25 18:35:00,7.027,7.102,6.967,7.069,2250000.0
2005-07-25 18:40:00,7.088,7.091,6.959,7.031,2000000.0
2005-07-25 18:45:00,7.006,7.136,6.975,7.037,1900000.0
2005-07-25 18:50:00,7.032,7.105,6.966,7.056,1750000.0
2005-07-25 18:55:00,7.099,7.115,6.937,7.053,1250000.0
2005-07-25 19:00:00,7.023,7.103,6.956,6.987,1600000.0
2005-07-25 19:05:00,6.952,7.135,6.917,6.981,2300000.0
2005-07-25 19:10:00,7.086,7.11,6.953,7.098,2850000.0
2005-07-25 19:15:00,6.983,7.133,6.956,7.128,2800000.0
2005-07-25 19:20:00,6.996,7.123,6.948,6.987,2900000.0
2005-07-25 19:25:00,7.113,7.158,6.958,7.062,2000000.0
2005-07-25 19:30:00,6.982,7.089,6.969,7.089,350000.0
2005-07-25 19:35:00,6.967,7.141,6.954,6.994,700000.0
2005-07-25 19:40:00,7.069,7.09,6.971,7.007,500000.0
2005-07-25 19:45:00,7.048,7.105,6.953,7.023,1300000.0
2005-07-25 19:50:00,7.062,7.083,6.97,7.01,400000.0
2005-07-25 19:55:00,6.974,7.158,6.974,7.064,300000.0
2005-07-25 20:00:00,7.045,7.106,6.953,7.101,1300000.0
2005-07-25 20:05:00,7.081,7.105,6.961,7.105,1650000.0
2005-07-25 20:10:00,7.064,7.151,6.964,7.004,1150000.0
2005-07-25 20:15:00,7.013,7.091,6.982,7.073,750000.0
2005-07-25 20:20:00,7.059,7.115,6.926,7.078,1300000.0
2005-07-25 20:25:00,7.076,7.076,6.932,6.953,350000.0
2005-07-25 20:30:00,7.06,7.068,6.955,7.046,500000.0
2005-07-25 20:35:00,7.065,7.073,6.96,7.073,1050000.0
2005-07-25 20:40:00,6.99,7.045,6.953,6.956,450000.0
2005-07-25 20:45:00,7.086,7.113,6.986,7.002,600000.0
2005-07-25 20:50:00,7.077,7.077,6.993,7.025,200000.0
2005-07-25 20:55:00,7.063,7.071,6.958,7.027,900000.0
2005-07-25 21:00:00,7.071,7.087,6.987,7.026,750000.0
2005-07-25 21:05:00,7.105,7.119,6.998,6.998,450000.0
2005-07-25 21:10:00,6.983,7.004,6.978,6.978,200000.0
2005-07-25 21:20:00,7.001,7.117,6.961,7.067,1000000.0
2005-07-25 21:25:00,7.118,7.131,6.953,7.038,2750000.0
2005-07-25 21:30:00,7.1,7.154,6.956,7.028,2800000.0
2005-07-25 21:35:00,7.02,7.125,6.963,7.034,1200000.0
2005-07-25 21:40:00,7.014,7.104,6.989,7.028,500000.0
2005-07-25 21:45:00,7.054,7.054,6.954,7.043,550000.0
2005-07-25 21:50:00,7.042,7.094,6.944,7.063,850000.0
2005-07-25 21:55:00,6.998,7.099,6.967,7.054,1550000.0
2005-07-25 22:00:00,7.066,7.089,6.961,6.973,1250000.0
2005-07-25 22:05:00,7.031,7.121,7.031,7.121,200000.0
2005-07-25 22:15:00,7.085,7.085,6.982,7.061,350000.0
2005-07-25 22:25:00,7.075,7.075,6.983,7.019,200000.0
2005-07-25 22:30:00,6.99,7.066,6.99,7.066,150000.0
2005-07-25 22:35:00,7.087,7.097,7.004,7.066,250000.0
2005-07-25 22:40:00,6.993,7.071,6.978,7.064,250000.0
2005-07-25 22:45:00,7.073,7.08,6.968,7.006,650000.0
2005-07-25 22:50:00,7.089,7.089,6.95,6.981,950000.0
2005-07-25 22:55:00,7.069,7.069,7.02,7.02,150000.0
2005-07-25 23:00:00,7.054,7.054,6.954,6.994,200000.0
2005-07-25 23:05:00,7.049,7.093,6.957,7.053,600000.0
2005-07-25 23:20:00,7.104,7.104,7.057,7.057,400000.0
2005-07-25 23:35:00,7.065,7.065,6.96,6.996,200000.0
2005-07-25 23:55:00,7.089,7.105,6.975,6.977,500000.0
2005-07-26 00:00:00,7.025,7.107,7.006,7.006,300000.0
2005-07-26 00:05:00,7.044,7.068,6.981,7.052,200000.0
2005-07-26 00:15:00,6.972,7.141,6.972,7.112,450000.0
2005-07-26 00:25:00,7.045,7.045,6.945,6.984,200000.0
2005-07-26 00:35:00,7.056,7.056,6.977,7.012,200000.0
2005-07-26 00:40:00,7.072,7.133,7.017,7.039,400000.0
2005-07-26 00:50:00,7.064,7.064,6.964,7.004,200000.0
2005-07-26 01:05:00,7.056,7.056,6.956,6.994,200000.0
2005-07-26 01:10:00,7.044,7.044,6.944,6.983,200000.0
2005-07-26 01:15:00,6.963,7.083,6.951,7.055,500000.0
2005-07-26 01:20:00,7.061,7.167,6.972,6.994,800000.0
2005-07-26 01:25:00,7.063,7.063,6.963,7.053,300000.0
2005-07-26 01:30:00,7.022,7.092,7.011,7.072,300000.0
2005-07-26 01:35:00,7.074,7.074,6.99,7.023,200000.0
2005-07-26 01:50:00,7.064,7.064,6.964,7.004,200000.0
2005-07-26 01:55:00,7.076,7.076,6.991,7.025,200000.0
2005-07-26 02:00:00,7.064,7.065,6.964,7.009,400000.0
2005-07-26 02:05:00,7.008,7.083,6.986,7.07,700000.0
2005-07-26 02:10:00,7.073,7.134,6.948,7.075,2850000.0
2005-07-26 02:15:00,7.101,7.124,6.974,6.988,2450000.0
2005-07-26 02:20:00,6.982,7.107,6.982,7.057,650000.0
2005-07-26 02:25:00,6.968,7.091,6.955,7.03,400000.0
2005-07-26 02:30:00,6.988,7.111,6.968,7.107,1650000.0
2005-07-26 02:35:00,7.058,7.102,6.957,6.957,450000.0
2005-07-26 02:40:00,7.053,7.12,6.953,6.992,900000.0
2005-07-26 02:45:00,7.086,7.086,7.002,7.034,200000.0
2005-07-26 02:50:00,7.073,7.073,6.974,7.013,200000.0
2005-07-26 02:55:00,7.033,7.1,6.953,7.041,1750000.0
2005-07-26 03:00:00,6.949,7.089,6.928,6.97,950000.0
2005-07-26 03:05:00,7.039,7.088,6.92,7.088,850000.0
2005-07-26 03:10:00,7.052,7.085,6.997,7.057,500000.0
2005-07-26 03:15:00,7.046,7.103,6.98,6.98,500000.0
2005-07-26 03:20:00,7.045,7.045,6.945,6.984,200000.0
2005-07-26 03:25:00,7.036,7.052,6.935,6.965,900000.0
2005-07-26 03:30:00,6.973,7.076,6.961,7.023,1050000.0
2005-07-26 03:35:00,7.099,7.119,6.966,7.038,1000000.0
2005-07-26 03:40:00,6.984,7.077,6.984,7.025,450000.0
2005-07-26 03:45:00,7.06,7.076,6.949,6.949,800000.0
2005-07-26 03:50:00,7.093,7.093,6.986,6.989,250000.0
2005-07-26 03:55:00,6.959,7.065,6.955,7.009,650000.0
2005-07-26 04:05:00,7.074,7.074,6.991,7.023,200000.0
2005-07-26 04:20:00,7.067,7.067,6.966,7.005,200000.0
2005-07-26 04:40:00,7.017,7.086,6.972,7.058,600000.0
2005-07-26 04:45:00,7.009,7.096,6.97,7.023,850000.0
2005-07-26 04:50:00,7.066,7.066,6.965,7.005,200000.0
2005-07-26 04:55:00,7.082,7.082,7.049,7.049,100000.0
2005-07-26 05:00:00,7.092,7.098,6.95,7.028,800000.0
2005-07-26 05:05:00,7.055,7.065,6.956,7.044,800000.0
2005-07-26 05:15:00,7.065,7.1,6.964,7.1,850000.0
2005-07-26 05:20:00,7.057,7.057,6.956,6.995,200000.0
2005-07-26 05:30:00,7.063,7.178,6.979,7.031,800000.0
2005-07-26 05:35:00,7.051,7.053,7.051,7.053,100000.0
2005-07-26 05:40:00,7.07,7.111,6.993,6.993,300000.0
2005-07-26 05:45:00,7.018,7.096,6.949,6.956,1000000.0
2005-07-26 05:50:00,7.012,7.075,6.955,6.958,1100000.0
2005-07-26 05:55:00,7.089,7.089,6.992,7.051,350000.0
2005-07-26 06:05:00,7.011,7.083,6.981,6.981,250000.0
2005-07-26 06:10:00,7.081,7.085,6.971,7.007,350000.0
2005-07-26 06:15:00,6.999,7.071,6.999,7.051,300000.0
2005-07-26 06:20:00,7.075,7.123,6.994,7.021,400000.0
2005-07-26 06:25:00,7.083,7.1,6.996,6.996,400000.0
2005-07-26 06:30:00,7.069,7.106,6.963,6.963,1150000.0
2005-07-26 06:35:00,7.045,7.132,6.963,7.089,850000.0
2005-07-26 06:40:00,7.038,7.122,7.017,7.051,600000.0
2005-07-26 06:50:00,7.114,7.114,7.063,7.067,300000.0
2005-07-26 06:55:00,7.067,7.067,6.949,7.041,650000.0
2005-07-26 07:00:00,7.029,7.115,7.008,7.008,400000.0
2005-07-26 07:05:00,7.064,7.112,6.978,7.047,750000.0
2005-07-26 07:10:00,6.998,7.084,6.963,7.054,1100000.0
2005-07-26 07:15:00,6.994,7.103,6.992,7.059,1150000.0
2005-07-26 07:20:00,7.067,7.107,6.971,7.054,2100000.0
2005-07-26 07:25:00,7.078,7.134,6.954,7.058,1150000.0
2005-07-26 07:30:00,7.058,7.104,6.986,7.072,1050000.0
2005-07-26 07:35:00,7.012,7.068,6.956,7.03,900000.0
2005-07-26 07:40:00,7.048,7.1,6.973,7.014,1300000.0
2005-07-26 07:45:00,7.005,7.085,6.973,7.085,1050000.0
2005-07-26 07:50:00,7.024,7.129,6.954,7.009,1950000.0
2005-07-26 07:55:00,7.062,7.101,6.971,7.017,1000000.0
2005-07-26 08:00:00,6.975,7.111,6.951,6.969,1950000.0
2005-07-26 08:05:00,7.011,7.116,6.95,6.985,2100000.0
2005-07-26 08:10:00,7.081,7.102,6.977,7.057,1200000.0
2005-07-26 08:15:00,6.98,7.123,6.98,7.022,1850000.0
2005-07-26 08:20:00,7.103,7.103,6.968,6.971,1800000.0
2005-07-26 08:25:00,7.083,7.087,6.954,7.046,1200000.0
2005-07-26 08:30:00,7.06,7.091,6.953,6.986,1500000.0
2005-07-26 08:35:00,7.046,7.096,6.956,6.994,1450000.0
2005-07-26 08:40:00,7.039,7.113,6.988,7.08,1400000.0
2005-07-26 08:45:00,7.083,7.107,6.963,7.022,950000.0
2005-07-26 08:50:00,7.055,7.104,6.959,7.078,1200000.0
2005-07-26 08:55:00,7.102,7.107,6.945,7.009,1900000.0
2005-07-26 09:00:00,7.067,7.101,6.947,7.101,1300000.0
2005-07-26 09:05:00,7.012,7.106,6.929,6.96,1400000.0
2005-07-26 09:10:00,7.081,7.088,6.925,6.995,1400000.0
2005-07-26 09:15:00,7.014,7.105,6.938,7.052,1200000.0
2005-07-26 09:20:00,7.015,7.081,6.955,7.016,1200000.0
2005-07-26 09:25:00,7.074,7.095,6.954,7.046,1300000.0
2005-07-26 09:30:00,6.976,7.081,6.917,7.006,1300000.0
2005-07-26 09:35:00,7.008,7.1,6.953,7.067,1350000.0
2005-07-26 09:40:00,7.042,7.118,6.951,6.951,1200000.0
2005-07-26 09:45:00,7.086,7.105,6.941,7.0,1600000.0
2005-07-26 09:50:00,7.07,7.093,6.952,7.058,1100000.0
2005-07-26 09:55:00,6.994,7.093,6.956,7.087,850000.0
2005-07-26 10:00:00,7.046,7.137,6.961,7.007,1650000.0
2005-07-26 10:05:00,7.016,7.093,6.949,7.086,1650000.0
2005-07-26 10:10:00,7.06,7.146,6.928,7.023,1650000.0
2005-07-26 10:15:00,7.079,7.084,6.923,7.024,1600000.0
2005-07-26 10:20:00,6.979,7.088,6.909,7.043,1800000.0
2005-07-26 10:25:00,6.983,7.145,6.921,7.071,2750000.0
2005-07-26 10:30:00,6.963,7.094,6.957,7.052,1950000.0
2005-07-26 10:35:00,6.99,7.122,6.955,6.965,1950000.0
2005-07-26 10:40:00,7.053,7.122,6.928,6.967,2050000.0
2005-07-26 10:45:00,7.044,7.126,6.896,6.928,2150000.0
2005-07-26 10:50:00,7.04,7.151,6.936,7.044,3200000.0
2005-07-26 10:55:00,7.036,7.107,6.892,6.948,2450000.0
2005-07-26 11:00:00,6.979,7.092,6.942,7.068,1650000.0
2005-07-26 11:05:00,6.912,7.103,6.903,7.047,1750000.0
2005-07-26 11:10:00,6.947,7.092,6.913,7.061,1800000.0
2005-07-26 11:15:00,6.946,7.08,6.897,7.068,1800000.0
2005-07-26 11:20:00,7.077,7.077,6.939,6.959,950000.0
2005-07-26 11:25:00,6.971,7.088,6.963,7.005,1950000.0
2005-07-26 11:30:00,7.054,7.083,6.953,7.048,950000.0
2005-07-26 11:35:00,7.049,7.073,6.928,6.978,1600000.0
2005-07-26 11:40:00,6.944,7.079,6.944,7.043,1500000.0
2005-07-26 11:45:00,6.961,7.118,6.932,7.022,2200000.0
2005-07-26 11:50:00,7.016,7.087,6.947,6.987,1200000.0
2005-07-26 11:55:00,7.008,7.084,6.949,7.012,1500000.0
2005-07-26 12:00:00,7.041,7.086,6.948,6.96,1250000.0
2005-07-26 12:05:00,7.055,7.083,6.94,6.999,1150000.0
2005-07-26 12:10:00,7.05,7.086,6.974,7.05,800000.0
2005-07-26 12:15:00,7.014,7.109,6.948,6.962,1700000.0
2005-07-26 12:20:00,7.049,7.099,6.942,6.954,900000.0
2005-07-26 12:25:00,7.066,7.1,6.953,7.032,1500000.0
2005-07-26 12:30:00,6.951,7.074,6.924,6.925,1600000.0
2005-07-26 12:35:00,7.073,7.089,6.897,6.992,1650000.0
2005-07-26 12:40:00,7.012,7.107,6.898,6.929,2400000.0
2005-07-26 12:45:00,6.993,7.095,6.896,6.972,2250000.0
2005-07-26 12:50:00,7.007,7.084,6.945,7.007,2350000.0
2005-07-26 12:55:00,6.996,7.085,6.913,7.046,2150000.0
2005-07-26 13:00:00,7.036,7.05,6.9,6.934,1350000.0
2005-07-26 13:05:00,6.931,7.138,6.931,6.953,1350000.0
2005-07-26 13:10:00,7.023,7.082,6.918,7.035,2250000.0
2005-07-26 13:15:00,6.991,7.082,6.89,6.926,1600000.0
2005-07-26 13:20:00,6.957,7.071,6.916,6.963,1200000.0
2005-07-26 13:25:00,7.048,7.083,6.928,7.037,2150000.0
2005-07-26 13:30:00,7.056,7.077,6.915,6.945,2100000.0
2005-07-26 13:35:00,6.99,7.054,6.916,7.005,1700000.0
2005-07-26 13:40:00,7.014,7.063,6.863,6.978,1950000.0
2005-07-26 13:45:00,6.966,7.08,6.931,7.039,2150000.0
2005-07-26 13:50:00,6.969,7.065,6.922,7.044,1550000.0
2005-07-26 13:55:00,7.005,7.068,6.924,7.013,1150000.0
2005-07-26 14:00:00,7.007,7.067,6.924,7.018,1450000.0
2005-07-26 14:05:00,7.012,7.07,6.892,6.941,1450000.0
2005-07-26 14:10:00,6.985,7.036,6.925,6.946,750000.0
2005-07-26 14:15:00,6.909,7.057,6.879,7.03,1850000.0
2005-07-26 14:20:00,6.943,7.07,6.931,7.031,2050000.0
2005-07-26 14:25:00,6.954,7.044,6.882,7.012,1850000.0
2005-07-26 14:30:00,6.971,7.05,6.905,6.905,1700000.0
2005-07-26 14:35:00,7.019,7.044,6.909,6.928,1650000.0
2005-07-26 14:40:00,6.99,7.065,6.851,6.99,2300000.0
2005-07-26 14:45:00,6.993,7.048,6.892,6.909,2000000.0
2005-07-26 14:50:00,6.957,7.042,6.865,6.921,2150000.0
2005-07-26 14:55:00,6.99,7.086,6.91,7.058,2400000.0
2005-07-26 15:00:00,6.918,7.052,6.902,6.941,2400000.0
2005-07-26 15:05:00,6.944,7.104,6.9,6.927,2250000.0
2005-07-26 15:10:00,6.905,7.053,6.88,7.006,1750000.0
2005-07-26 15:15:00,6.917,7.069,6.915,6.995,1950000.0
2005-07-26 15:20:00,6.96,7.044,6.898,7.015,2100000.0
2005-07-26 15:25:00,7.023,7.041,6.915,6.948,1850000.0
2005-07-26 15:30:00,6.993,7.016,6.846,6.846,2200000.0
2005-07-26 15:35:00,6.939,7.056,6.905,6.92,2350000.0
2005-07-26 15:40:00,6.91,7.04,6.883,7.027,2000000.0
2005-07-26 15:45:00,7.029,7.079,6.894,7.037,2100000.0
2005-07-26 15:50:00,6.972,7.074,6.899,7.024,2200000.0
2005-07-26 15:55:00,6.906,7.069,6.872,6.952,2350000.0
2005-07-26 16:00:00,6.98,7.097,6.861,7.009,2450000.0
2005-07-26 16:05:00,7.003,7.036,6.885,7.036,2300000.0
2005-07-26 16:10:00,7.022,7.082,6.89,6.969,1950000.0
2005-07-26 16:15:00,6.976,7.083,6.923,7.019,1550000.0
2005-07-26 16:20:00,7.054,7.058,6.91,7.047,2450000.0
2005-07-26 16:25:00,7.009,7.05,6.895,7.024,2050000.0
2005-07-26 16:30:00,6.948,7.046,6.903,7.045,2050000.0
2005-07-26 16:35:00,6.969,7.087,6.877,7.045,2450000.0
2005-07-26 16:40:00,7.056,7.073,6.91,6.922,1950000.0
2005-07-26 16:45:00,6.901,7.043,6.896,6.918,1800000.0
2005-07-26 16:50:00,7.044,7.072,6.908,6.943,2000000.0
2005-07-26 16:55:00,7.017,7.066,6.902,6.969,2150000.0
2005-07-26 17:00:00,6.974,7.079,6.926,6.983,1750000.0
2005-07-26 17:05:00,7.038,7.06,6.891,6.949,2050000.0
2005-07-26 17:10:00,7.01,7.092,6.911,7.027,1750000.0
2005-07-26 17:15:00,6.927,7.05,6.905,7.003,2050000.0
2005-07-26 17:20:00,6.998,7.098,6.912,6.93,2000000.0
2005-07-26 17:25:00,7.008,7.047,6.889,7.016,2300000.0
2005-07-26 17:30:00,6.881,7.073,6.881,7.036,2300000.0
2005-07-26 17:35:00,6.981,7.045,6.896,6.924,2250000.0
2005-07-26 17:40:00,6.919,7.072,6.899,7.012,1700000.0
2005-07-26 17:45:00,6.932,7.038,6.923,6.995,1700000.0
2005-07-26 17:50:00,7.003,7.025,6.846,6.983,2300000.0
2005-07-26 17:55:00,6.902,6.998,6.844,6.993,1950000.0
2005-07-26 18:00:00,6.896,7.008,6.863,6.936,2050000.0
2005-07-26 18:05:00,6.952,7.007,6.862,6.906,1250000.0
2005-07-26 18:10:00,6.98,7.02,6.86,6.973,1750000.0
2005-07-26 18:15:00,6.876,7.049,6.876,6.958,1850000.0
2005-07-26 18:20:00,6.895,7.041,6.843,6.985,1750000.0
2005-07-26 18:25:00,6.925,7.017,6.864,7.013,1750000.0
2005-07-26 18:30:00,6.966,7.004,6.866,7.003,1950000.0
2005-07-26 18:35:00,6.928,7.048,6.852,7.003,2250000.0
2005-07-26 18:40:00,6.989,6.999,6.866,6.925,1250000.0
2005-07-26 18:45:00,6.895,7.034,6.834,6.944,2000000.0
2005-07-26 18:50:00,6.976,7.026,6.899,6.985,1450000.0
2005-07-26 18:55:00,6.903,7.008,6.856,6.946,1950000.0
2005-07-26 19:00:00,6.923,7.034,6.853,7.009,2150000.0
2005-07-26 19:05:00,6.952,7.018,6.856,6.936,1950000.0
2005-07-26 19:10:00,6.984,7.004,6.843,6.969,1350000.0
2005-07-26 19:15:00,6.91,6.996,6.851,6.987,2000000.0
2005-07-26 19:20:00,6.946,6.991,6.852,6.933,1550000.0
2005-07-26 19:25:00,6.964,7.017,6.845,6.988,2000000.0
2005-07-26 19:30:00,6.9,7.057,6.868,6.903,1600000.0
2005-07-26 19:35:00,6.899,6.99,6.824,6.873,1950000.0
2005-07-26 19:40:00,6.915,6.971,6.873,6.909,450000.0
2005-07-26 19:45:00,6.955,6.959,6.849,6.913,400000.0
2005-07-26 19:50:00,6.968,7.013,6.851,6.879,1200000.0
2005-07-26 19:55:00,6.828,6.961,6.828,6.96,750000.0
2005-07-26 20:00:00,6.95,6.957,6.845,6.912,400000.0
2005-07-26 20:05:00,6.985,7.008,6.836,6.934,1050000.0
2005-07-26 20:10:00,6.955,6.956,6.855,6.956,400000.0
2005-07-26 20:15:00,6.875,6.983,6.851,6.983,650000.0
2005-07-26 20:20:00,6.985,6.985,6.84,6.886,400000.0
2005-07-26 20:30:00,6.899,6.959,6.869,6.959,550000.0
2005-07-26 20:35:00,6.95,7.022,6.853,6.872,900000.0
2005-07-26 20:40:00,6.894,6.996,6.88,6.959,1100000.0
2005-07-26 20:45:00,6.956,6.989,6.863,6.989,400000.0
2005-07-26 20:50:00,6.897,7.001,6.868,7.001,700000.0
2005-07-26 20:55:00,6.979,7.018,6.835,7.0,1150000.0
2005-07-26 21:05:00,6.97,7.012,6.883,6.924,1000000.0
2005-07-26 21:15:00,6.946,6.993,6.833,6.946,1000000.0
2005-07-26 21:25:00,6.855,7.062,6.851,6.987,1150000.0
2005-07-26 21:30:00,6.892,6.991,6.875,6.933,600000.0
2005-07-26 21:35:00,6.905,6.979,6.872,6.946,900000.0
2005-07-26 21:40:00,6.954,7.021,6.86,6.881,1600000.0
2005-07-26 21:45:00,7.007,7.024,6.861,6.991,1800000.0
2005-07-26 21:50:00,6.873,6.985,6.865,6.905,500000.0
2005-07-26 21:55:00,6.869,6.997,6.862,6.892,1000000.0
2005-07-26 22:00:00,7.005,7.014,6.855,6.894,700000.0
2005-07-26 22:05:00,6.933,6.965,6.875,6.91,250000.0
2005-07-26 22:10:00,6.93,6.979,6.904,6.979,600000.0
2005-07-26 22:15:00,6.888,7.012,6.888,6.925,650000.0
2005-07-26 22:20:00,6.964,6.964,6.865,6.903,200000.0
2005-07-26 22:25:00,6.957,7.003,6.857,6.986,850000.0
2005-07-26 22:30:00,6.923,6.991,6.866,6.944,550000.0
2005-07-26 22:40:00,6.953,6.953,6.853,6.893,200000.0
2005-07-26 22:45:00,6.997,6.997,6.84,6.988,1100000.0
2005-07-26 22:55:00,6.95,6.95,6.845,6.884,500000.0
2005-07-26 23:00:00,6.97,6.98,6.851,6.952,650000.0
2005-07-26 23:05:00,6.967,7.003,6.946,6.963,500000.0
2005-07-26 23:15:00,6.947,6.981,6.861,6.898,600000.0
2005-07-26 23:25:00,6.944,6.944,6.844,6.884,200000.0
2005-07-26 23:35:00,6.953,6.953,6.869,6.903,200000.0
2005-07-26 23:55:00,6.943,6.978,6.843,6.951,700000.0
2005-07-27 00:00:00,7.0,7.07,6.92,7.04,250000.0
2005-07-27 00:05:00,6.96,6.991,6.832,6.925,2100000.0
2005-07-27 00:10:00,6.995,6.995,6.841,6.883,650000.0
2005-07-27 00:15:00,6.903,6.984,6.837,6.86,1100000.0
2005-07-27 00:20:00,6.966,6.995,6.867,6.937,1050000.0
2005-07-27 00:25:00,6.997,6.997,6.929,6.929,300000.0
2005-07-27 00:30:00,6.912,6.961,6.844,6.905,400000.0
2005-07-27 00:40:00,6.947,6.973,6.871,6.973,250000.0
2005-07-27 00:55:00,6.956,6.956,6.855,6.895,200000.0
2005-07-27 01:00:00,6.963,7.008,6.886,6.917,300000.0
2005-07-27 01:05:00,6.977,6.977,6.893,6.925,200000.0
2005-07-27 01:15:00,6.943,6.991,6.813,6.901,700000.0
2005-07-27 01:30:00,6.876,7.003,6.876,6.959,150000.0
2005-07-27 01:35:00,6.945,6.953,6.905,6.905,150000.0
2005-07-27 01:50:00,6.987,6.988,6.847,6.938,1500000.0
2005-07-27 01:55:00,6.91,6.993,6.876,6.993,800000.0
2005-07-27 02:00:00,6.965,6.994,6.852,6.94,550000.0
2005-07-27 02:05:00,6.871,7.019,6.865,6.906,1650000.0
2005-07-27 02:10:00,6.91,6.986,6.855,6.925,1250000.0
2005-07-27 02:15:00,6.939,6.974,6.861,6.861,600000.0
2005-07-27 02:20:00,6.922,7.019,6.868,6.932,1150000.0
2005-07-27 02:25:00,6.868,6.989,6.858,6.989,350000.0
2005-07-27 02:30:00,6.905,7.031,6.875,6.905,1450000.0
2005-07-27 02:35:00,6.877,7.008,6.85,6.914,1350000.0
2005-07-27 02:40:00,6.933,7.008,6.88,6.975,1100000.0
2005-07-27 02:45:00,6.914,7.035,6.85,6.97,1250000.0
2005-07-27 02:50:00,6.969,7.022,6.865,6.922,1900000.0
2005-07-27 02:55:00,6.958,7.005,6.838,6.942,950000.0
2005-07-27 03:00:00,6.925,7.035,6.851,6.961,1650000.0
2005-07-27 03:05:00,6.968,6.986,6.845,6.906,1050000.0
2005-07-27 03:10:00,6.936,6.994,6.858,6.941,1900000.0
2005-07-27 03:15:00,6.882,7.02,6.882,6.887,500000.0
2005-07-27 03:20:00,6.979,7.033,6.86,7.003,900000.0
2005-07-27 03:25:00,6.951,6.996,6.825,6.996,950000.0
2005-07-27 03:30:00,6.966,6.996,6.912,6.931,350000.0
2005-07-27 03:35:00,6.994,7.0,6.864,6.931,1850000.0
2005-07-27 03:40:00,6.953,7.006,6.85,6.902,1900000.0
2005-07-27 03:45:00,6.922,7.006,6.836,6.952,1950000.0
2005-07-27 03:50:00,6.963,7.008,6.851,6.913,1500000.0
2005-07-27 03:55:00,6.942,6.942,6.863,6.863,100000.0
2005-07-27 04:00:00,6.855,6.996,6.837,6.922,1600000.0
2005-07-27 04:05:00,6.941,6.986,6.863,6.935,550000.0
2005-07-27 04:10:00,6.941,7.021,6.875,6.978,1300000.0
2005-07-27 04:20:00,6.965,7.02,6.852,6.966,1000000.0
2005-07-27 04:30:00,6.865,7.003,6.853,6.962,1100000.0
2005-07-27 04:35:00,6.964,6.964,6.851,6.943,800000.0
2005-07-27 04:40:00,6.881,6.945,6.86,6.932,300000.0
2005-07-27 04:45:00,6.96,7.002,6.871,6.907,850000.0
2005-07-27 04:50:00,6.887,7.008,6.863,6.96,1050000.0
2005-07-27 04:55:00,6.954,7.001,6.889,6.987,1650000.0
2005-07-27 05:00:00,6.889,6.976,6.88,6.955,250000.0
2005-07-27 05:20:00,7.01,7.031,6.859,6.906,1050000.0
2005-07-27 05:25:00,6.931,6.97,6.864,6.943,750000.0
2005-07-27 05:30:00,6.988,6.988,6.838,6.956,600000.0
2005-07-27 05:35:00,6.934,6.97,6.839,6.951,750000.0
2005-07-27 05:40:00,6.889,6.99,6.843,6.927,1800000.0
2005-07-27 05:45:00,6.934,7.022,6.884,6.91,1000000.0
2005-07-27 05:50:00,6.943,7.011,6.851,6.947,1600000.0
2005-07-27 05:55:00,6.957,6.981,6.879,6.879,400000.0
2005-07-27 06:00:00,6.955,6.955,6.848,6.939,500000.0
2005-07-27 06:10:00,6.929,6.972,6.84,6.915,1200000.0
2005-07-27 06:15:00,6.955,6.955,6.871,6.899,250000.0
2005-07-27 06:20:00,6.924,7.035,6.799,6.882,1850000.0
2005-07-27 06:25:00,6.942,6.97,6.842,6.894,1550000.0
2005-07-27 06:30:00,6.952,6.985,6.854,6.958,1300000.0
2005-07-27 06:35:00,6.944,7.015,6.876,6.971,800000.0
2005-07-27 06:40:00,6.907,6.974,6.85,6.903,1150000.0
2005-07-27 06:45:00,6.943,6.945,6.834,6.883,650000.0
2005-07-27 06:50:00,6.852,6.995,6.852,6.961,900000.0
2005-07-27 06:55:00,6.947,6.988,6.881,6.984,750000.0
2005-07-27 07:00:00,6.841,7.01,6.833,6.853,1300000.0
2005-07-27 07:05:00,6.959,7.033,6.869,6.983,1200000.0
2005-07-27 07:10:00,6.962,6.986,6.841,6.901,900000.0
2005-07-27 07:15:00,6.942,6.954,6.886,6.949,400000.0
2005-07-27 07:20:00,6.911,6.985,6.865,6.875,500000.0
2005-07-27 07:25:00,6.999,7.019,6.921,6.986,450000.0
2005-07-27 07:30:00,6.956,7.001,6.867,6.966,700000.0
2005-07-27 07:35:00,6.924,7.048,6.87,6.942,1350000.0
2005-07-27 07:40:00,6.925,7.02,6.833,6.927,1850000.0
2005-07-27 07:45:00,6.89,6.993,6.869,6.957,800000.0
2005-07-27 07:50:00,6.935,7.031,6.873,6.915,1600000.0
2005-07-27 07:55:00,6.868,7.004,6.863,6.918,1300000.0
2005-07-27 08:00:00,6.994,6.996,6.834,6.888,2050000.0
2005-07-27 08:05:00,6.911,7.009,6.838,6.896,2600000.0
2005-07-27 08:10:00,6.966,6.989,6.834,6.872,1900000.0
2005-07-27 08:15:00,6.868,6.99,6.858,6.946,1700000.0
2005-07-27 08:20:00,6.982,6.983,6.846,6.878,1550000.0
2005-07-27 08:25:00,6.858,6.981,6.827,6.938,2200000.0
2005-07-27 08:30:00,6.965,7.01,6.884,6.906,2200000.0
2005-07-27 08:35:00,6.945,6.976,6.834,6.874,1550000.0
2005-07-27 08:40:00,6.887,7.003,6.856,6.951,1750000.0
2005-07-27 08:45:00,6.953,7.009,6.873,6.93,2250000.0
2005-07-27 08:50:00,6.856,6.988,6.825,6.888,1900000.0
2005-07-27 08:55:00,6.989,7.0,6.831,6.924,1850000.0
2005-07-27 09:00:00,6.949,7.042,6.849,6.979,1400000.0
2005-07-27 09:05:00,6.909,6.979,6.806,6.866,1600000.0
2005-07-27 09:10:00,6.956,7.022,6.806,6.97,1900000.0
2005-07-27 09:15:00,6.881,6.973,6.838,6.96,1750000.0
2005-07-27 09:20:00,6.901,6.99,6.801,6.862,1850000.0
2005-07-27 09:25:00,6.959,6.959,6.793,6.926,1500000.0
2005-07-27 09:30:00,6.852,6.949,6.813,6.94,850000.0
2005-07-27 09:35:00,6.836,6.955,6.796,6.926,1700000.0
2005-07-27 09:40:00,6.838,6.962,6.769,6.873,1850000.0
2005-07-27 09:45:00,6.816,6.977,6.81,6.887,1000000.0
2005-07-27 09:50:00,6.876,6.962,6.775,6.928,2000000.0
2005-07-27 09:55:00,6.864,6.969,6.799,6.947,1750000.0
2005-07-27 10:00:00,6.937,6.964,6.82,6.847,1300000.0
2005-07-27 10:05:00,6.81,6.972,6.773,6.932,1550000.0
2005-07-27 10:10:00,6.952,7.01,6.829,6.844,2250000.0
2005-07-27 10:15:00,6.968,6.993,6.813,6.925,2000000.0
2005-07-27 10:20:00,6.923,6.97,6.816,6.93,850000.0
2005-07-27 10:25:00,6.865,7.0,6.812,6.962,2400000.0
2005-07-27 10:30:00,6.854,7.001,6.839,6.95,1950000.0
2005-07-27 10:35:00,6.87,7.05,6.847,6.884,2350000.0
2005-07-27 10:40:00,6.977,7.012,6.828,6.971,2950000.0
2005-07-27 10:45:00,6.948,7.002,6.81,6.848,1800000.0
2005-07-27 10:50:00,6.944,7.007,6.807,6.897,2800000.0
2005-07-27 10:55:00,6.955,6.996,6.831,6.84,2450000.0
2005-07-27 11:00:00,6.856,6.992,6.846,6.967,1300000.0
2005-07-27 11:05:00,6.83,7.036,6.821,6.962,1850000.0
2005-07-27 11:10:00,6.977,7.006,6.865,6.998,1400000.0
2005-07-27 11:15:00,6.867,7.045,6.859,7.013,2150000.0
2005-07-27 11:20:00,6.948,6.969,6.818,6.841,1350000.0
2005-07-27 11:25:00,6.871,7.015,6.821,6.893,2300000.0
2005-07-27 11:30:00,6.946,7.001,6.857,6.923,1150000.0
2005-07-27 11:35:00,6.937,6.977,6.825,6.87,1750000.0
2005-07-27 11:40:00,6.842,6.987,6.842,6.987,700000.0
2005-07-27 11:45:00,6.877,7.021,6.837,6.947,1800000.0
2005-07-27 11:50:00,6.929,7.033,6.797,6.969,1750000.0
2005-07-27 11:55:00,6.93,7.006,6.887,6.936,1150000.0
2005-07-27 12:00:00,6.963,7.026,6.854,6.854,1750000.0
2005-07-27 12:05:00,6.967,6.989,6.818,6.906,1600000.0
2005-07-27 12:10:00,6.956,7.031,6.848,6.889,2100000.0
2005-07-27 12:15:00,6.947,6.99,6.858,6.882,850000.0
2005-07-27 12:20:00,6.921,7.017,6.859,6.99,2000000.0
2005-07-27 12:25:00,6.976,7.024,6.844,6.851,2000000.0
2005-07-27 12:30:00,6.954,6.989,6.846,6.873,1600000.0
2005-07-27 12:35:00,7.0,7.029,6.855,6.949,1750000.0
2005-07-27 12:40:00,6.941,6.978,6.849,6.879,950000.0
2005-07-27 12:45:00,6.909,7.004,6.848,6.883,1700000.0
2005-07-27 12:50:00,6.919,7.027,6.86,6.94,1850000.0
2005-07-27 12:55:00,6.938,7.025,6.87,6.966,1300000.0
2005-07-27 13:00:00,6.96,6.976,6.854,6.912,900000.0
2005-07-27 13:05:00,6.845,6.991,6.835,6.879,1300000.0
2005-07-27 13:10:00,6.889,7.008,6.868,6.963,1400000.0
2005-07-27 13:15:00,6.91,7.001,6.848,6.976,1250000.0
2005-07-27 13:20:00,6.884,6.992,6.843,6.857,1200000.0
2005-07-27 13:25:00,6.967,6.994,6.822,6.939,1600000.0
2005-07-27 13:30:00,6.839,7.005,6.839,6.887,1650000.0
2005-07-27 13:35:00,6.908,6.993,6.849,6.944,2100000.0
2005-07-27 13:40:00,6.92,7.008,6.828,6.911,1950000.0
2005-07-27 13:45:00,6.869,6.994,6.838,6.941,1500000.0
2005-07-27 13:50:00,6.985,6.986,6.843,6.98,1200000.0
2005-07-27 13:55:00,6.914,6.99,6.847,6.888,1050000.0
2005-07-27 14:00:00,6.942,6.984,6.865,6.907,700000.0
2005-07-27 14:05:00,6.98,7.032,6.854,6.906,1350000.0
2005-07-27 14:10:00,6.863,6.991,6.857,6.908,1650000.0
2005-07-27 14:15:00,6.837,7.05,6.812,6.957,1850000.0
2005-07-27 14:20:00,6.881,6.991,6.845,6.981,1600000.0
2005-07-27 14:25:00,6.895,6.982,6.805,6.908,1850000.0
2005-07-27 14:30:00,6.875,6.967,6.806,6.806,2300000.0
2005-07-27 14:35:00,6.915,6.944,6.774,6.842,2200000.0
2005-07-27 14:40:00,6.906,7.006,6.816,6.918,2300000.0
2005-07-27 14:45:00,6.906,7.022,6.817,6.853,2000000.0
2005-07-27 14:50:00,6.876,7.03,6.833,6.893,2150000.0
2005-07-27 14:55:00,6.922,6.967,6.802,6.957,2400000.0
2005-07-27 15:00:00,6.825,6.993,6.825,6.865,1950000.0
2005-07-27 15:05:00,6.831,7.005,6.821,6.861,1750000.0
2005-07-27 15:10:00,6.823,7.023,6.808,6.861,2250000.0
2005-07-27 15:15:00,6.867,7.01,6.851,6.957,2050000.0
2005-07-27 15:20:00,6.909,7.002,6.883,6.982,1150000.0
2005-07-27 15:25:00,6.989,7.011,6.874,6.968,1950000.0
2005-07-27 15:30:00,6.952,7.003,6.83,6.851,2200000.0
2005-07-27 15:35:00,6.924,7.051,6.836,6.999,1750000.0
2005-07-27 15:40:00,6.884,7.009,6.843,6.995,1650000.0
2005-07-27 15:45:00,7.001,7.023,6.856,6.996,2100000.0
2005-07-27 15:50:00,6.891,7.03,6.851,7.003,2200000.0
2005-07-27 15:55:00,6.868,7.028,6.86,6.927,2350000.0
2005-07-27 16:00:00,6.974,7.024,6.847,6.98,2450000.0
2005-07-27 16:05:00,6.929,7.016,6.854,6.993,2150000.0
2005-07-27 16:10:00,6.993,7.042,6.878,6.959,2300000.0
2005-07-27 16:15:00,7.014,7.023,6.856,6.889,1950000.0
2005-07-27 16:20:00,7.003,7.02,6.847,6.903,1900000.0
2005-07-27 16:25:00,6.997,7.04,6.878,6.995,2000000.0
2005-07-27 16:30:00,6.943,7.061,6.909,7.021,2200000.0
2005-07-27 16:35:00,6.908,7.051,6.871,7.017,2450000.0
2005-07-27 16:40:00,7.002,7.033,6.897,6.904,1950000.0
2005-07-27 16:45:00,6.887,7.021,6.871,6.896,2300000.0
2005-07-27 16:50:00,6.894,7.08,6.89,6.936,2200000.0
2005-07-27 16:55:00,6.99,7.057,6.89,6.95,2300000.0
2005-07-27 17:00:00,7.02,7.029,6.857,6.952,2100000.0
2005-07-27 17:05:00,6.998,7.04,6.825,6.917,2300000.0
2005-07-27 17:10:00,6.979,7.045,6.851,6.987,2150000.0
2005-07-27 17:15:00,6.911,7.051,6.861,6.999,2150000.0
2005-07-27 17:20:00,7.008,7.011,6.88,6.914,1750000.0
2005-07-27 17:25:00,6.986,7.029,6.902,6.905,1800000.0
2005-07-27 17:30:00,6.887,7.071,6.857,6.992,2300000.0
2005-07-27 17:35:00,6.959,7.024,6.865,6.913,2250000.0
2005-07-27 17:40:00,6.879,7.049,6.879,6.997,1700000.0
2005-07-27 17:45:00,6.916,7.05,6.863,6.995,2100000.0
2005-07-27 17:50:00,7.011,7.042,6.853,7.026,2300000.0
2005-07-27 17:55:00,6.935,7.068,6.889,7.013,1950000.0
2005-07-27 18:00:00,6.915,7.027,6.884,6.953,2050000.0
2005-07-27 18:05:00,6.972,7.028,6.889,6.9,1650000.0
2005-07-27 18:10:00,6.986,7.041,6.873,7.017,1750000.0
2005-07-27 18:15:00,7.018,7.07,6.889,7.056,2200000.0
2005-07-27 18:20:00,6.943,7.044,6.872,7.027,2150000.0
2005-07-27 18:25:00,6.943,7.021,6.886,7.018,2250000.0
2005-07-27 18:30:00,6.996,7.044,6.86,7.007,2100000.0
2005-07-27 18:35:00,6.944,7.039,6.882,6.957,1850000.0
2005-07-27 18:40:00,6.94,7.018,6.871,6.936,1950000.0
2005-07-27 18:45:00,6.916,7.05,6.89,6.972,1600000.0
2005-07-27 18:50:00,6.97,7.033,6.886,7.013,1550000.0
2005-07-27 18:55:00,6.906,7.019,6.873,6.964,2000000.0
2005-07-27 19:00:00,6.934,7.026,6.865,6.891,2150000.0
2005-07-27 19:05:00,6.954,7.044,6.867,6.933,1650000.0
2005-07-27 19:10:00,6.975,7.053,6.874,6.874,1550000.0
2005-07-27 19:15:00,6.936,7.029,6.888,6.967,1450000.0
2005-07-27 19:20:00,6.915,7.012,6.835,6.979,2950000.0
2005-07-27 19:25:00,7.018,7.018,6.864,6.961,2200000.0
2005-07-27 19:30:00,7.013,7.069,6.865,6.903,900000.0
2005-07-27 19:40:00,6.954,6.986,6.855,6.913,600000.0
2005-07-27 19:45:00,6.973,6.993,6.885,6.973,400000.0
2005-07-27 19:50:00,6.969,7.046,6.913,6.956,400000.0
2005-07-27 20:00:00,6.997,6.997,6.868,6.996,1250000.0
2005-07-27 20:05:00,7.001,7.036,6.887,6.929,1450000.0
2005-07-27 20:15:00,6.997,6.997,6.898,6.966,700000.0
2005-07-27 20:20:00,6.927,7.026,6.86,6.989,1000000.0
2005-07-27 20:25:00,7.009,7.015,6.869,6.98,1100000.0
2005-07-27 20:35:00,6.974,6.986,6.874,6.986,550000.0
2005-07-27 20:40:00,6.922,7.037,6.904,7.021,750000.0
2005-07-27 20:45:00,6.99,7.02,6.914,6.946,700000.0
2005-07-27 20:55:00,6.897,7.021,6.897,6.964,350000.0
2005-07-27 21:00:00,6.871,6.98,6.871,6.98,250000.0
2005-07-27 21:05:00,7.005,7.009,6.917,6.948,350000.0
2005-07-27 21:20:00,6.913,6.951,6.889,6.905,200000.0
2005-07-27 21:30:00,6.926,6.988,6.863,6.905,450000.0
2005-07-27 21:35:00,6.939,6.939,6.86,6.893,200000.0
2005-07-27 21:40:00,6.963,7.06,6.879,6.99,1550000.0
2005-07-27 21:50:00,6.939,7.041,6.91,6.959,500000.0
2005-07-27 21:55:00,7.005,7.005,6.913,6.994,400000.0
2005-07-27 22:05:00,6.964,7.026,6.964,7.026,100000.0
2005-07-27 22:15:00,6.994,7.007,6.894,6.987,450000.0
2005-07-27 22:20:00,7.017,7.017,6.933,6.997,450000.0
2005-07-27 22:25:00,6.993,6.997,6.888,6.953,400000.0
2005-07-27 22:35:00,7.014,7.034,6.943,7.0,400000.0
2005-07-27 22:40:00,7.015,7.015,6.931,6.964,200000.0
2005-07-27 22:45:00,7.001,7.001,6.897,6.935,200000.0
2005-07-27 22:50:00,6.973,7.031,6.914,7.031,400000.0
2005-07-27 22:55:00,6.996,6.996,6.895,6.935,200000.0
2005-07-27 23:10:00,7.046,7.046,6.944,6.944,150000.0
2005-07-27 23:15:00,6.997,6.997,6.896,6.935,200000.0
2005-07-27 23:20:00,6.996,7.081,6.933,6.984,400000.0
2005-07-27 23:25:00,7.054,7.054,6.933,6.969,600000.0
2005-07-27 23:35:00,7.04,7.04,6.903,6.943,550000.0
2005-07-27 23:40:00,7.053,7.053,7.013,7.013,300000.0
2005-07-27 23:45:00,6.993,7.047,6.923,6.977,450000.0
2005-07-27 23:50:00,7.0,7.047,6.923,7.01,600000.0
2005-07-28 00:00:00,6.973,7.038,6.869,6.97,1100000.0
2005-07-28 00:05:00,7.005,7.005,6.921,6.954,200000.0
2005-07-28 00:10:00,6.997,6.997,6.896,6.935,200000.0
2005-07-28 00:15:00,6.953,7.055,6.909,7.01,300000.0
2005-07-28 00:35:00,6.954,6.954,6.871,6.903,200000.0
2005-07-28 00:45:00,6.947,6.947,6.846,6.933,300000.0
2005-07-28 00:50:00,6.946,6.946,6.845,6.885,200000.0
2005-07-28 00:55:00,6.955,6.955,6.863,6.899,200000.0
2005-07-28 01:15:00,6.865,6.937,6.856,6.934,250000.0
2005-07-28 01:25:00,6.956,6.956,6.855,6.895,200000.0
2005-07-28 01:30:00,6.902,6.975,6.893,6.953,300000.0
2005-07-28 01:40:00,6.988,6.988,6.883,6.949,250000.0
2005-07-28 01:45:00,6.944,6.95,6.844,6.95,300000.0
2005-07-28 01:50:00,6.976,6.976,6.865,6.903,550000.0
2005-07-28 01:55:00,6.976,6.976,6.892,6.924,200000.0
2005-07-28 02:00:00,6.984,6.995,6.903,6.939,500000.0
2005-07-28 02:05:00,6.919,6.986,6.904,6.924,300000.0
2005-07-28 02:10:00,6.935,7.059,6.896,6.985,1150000.0
2005-07-28 02:15:00,6.933,7.058,6.883,7.026,1450000.0
2005-07-28 02:20:00,7.004,7.029,6.905,7.001,900000.0
2005-07-28 02:25:00,6.913,7.056,6.895,6.994,500000.0
2005-07-28 02:30:00,6.986,7.058,6.922,6.938,1200000.0
2005-07-28 02:35:00,7.033,7.043,6.924,6.933,700000.0
2005-07-28 02:40:00,7.056,7.077,6.917,6.961,1600000.0
2005-07-28 02:45:00,7.025,7.025,6.941,6.973,200000.0
2005-07-28 02:50:00,6.941,7.057,6.929,7.057,950000.0
2005-07-28 02:55:00,6.969,7.065,6.932,7.025,600000.0
2005-07-28 03:00:00,7.01,7.01,6.9,6.948,300000.0
2005-07-28 03:05:00,6.944,7.08,6.875,6.969,2100000.0
2005-07-28 03:10:00,7.014,7.065,6.954,7.025,500000.0
2005-07-28 03:15:00,6.975,7.053,6.93,6.934,700000.0
2005-07-28 03:20:00,7.003,7.048,6.904,6.973,500000.0
2005-07-28 03:35:00,6.949,7.052,6.935,7.052,550000.0
2005-07-28 03:40:00,7.001,7.035,6.947,6.99,400000.0
2005-07-28 03:45:00,6.981,6.986,6.975,6.975,200000.0
2005-07-28 03:50:00,6.948,6.984,6.904,6.904,300000.0
2005-07-28 03:55:00,7.024,7.099,6.96,7.04,600000.0
2005-07-28 04:00:00,7.002,7.002,6.903,6.93,300000.0
2005-07-28 04:05:00,7.026,7.026,6.942,6.975,200000.0
2005-07-28 04:10:00,7.052,7.052,7.001,7.001,300000.0
2005-07-28 04:15:00,6.994,7.029,6.892,6.965,500000.0
2005-07-28 04:25:00,6.958,7.047,6.937,6.959,700000.0
2005-07-28 04:50:00,7.009,7.033,6.925,6.964,500000.0
2005-07-28 04:55:00,6.934,7.021,6.934,6.965,150000.0
2005-07-28 05:05:00,7.023,7.023,6.916,6.955,400000.0
2005-07-28 05:15:00,6.983,7.04,6.921,7.017,550000.0
2005-07-28 05:20:00,6.909,7.024,6.884,7.024,350000.0
2005-07-28 05:35:00,7.027,7.027,6.943,6.975,200000.0
2005-07-28 05:40:00,7.02,7.061,6.97,7.061,150000.0
2005-07-28 05:45:00,7.024,7.024,6.905,6.945,400000.0
2005-07-28 05:50:00,7.014,7.047,6.914,6.981,700000.0
2005-07-28 05:55:00,6.958,7.026,6.923,6.933,350000.0
2005-07-28 06:00:00,6.997,7.025,6.897,6.949,400000.0
2005-07-28 06:05:00,7.017,7.017,6.933,6.965,200000.0
2005-07-28 06:10:00,7.015,7.015,6.923,6.959,200000.0
2005-07-28 06:15:00,7.023,7.023,6.94,6.973,200000.0
2005-07-28 06:20:00,7.015,7.015,6.915,6.954,200000.0
2005-07-28 06:35:00,6.957,7.037,6.896,7.025,500000.0
2005-07-28 06:40:00,6.979,7.013,6.941,6.958,400000.0
2005-07-28 06:55:00,7.034,7.048,6.933,7.048,350000.0
2005-07-28 07:00:00,7.007,7.007,6.964,6.964,150000.0
2005-07-28 07:10:00,6.948,7.054,6.914,6.914,750000.0
2005-07-28 07:15:00,6.994,7.022,6.93,6.93,200000.0
2005-07-28 07:25:00,7.018,7.048,6.919,7.004,450000.0
2005-07-28 07:30:00,6.991,7.078,6.943,6.944,850000.0
2005-07-28 07:35:00,6.983,7.053,6.9,7.028,1050000.0
2005-07-28 07:40:00,6.989,7.032,6.892,7.008,900000.0
2005-07-28 07:45:00,7.01,7.054,6.875,7.024,2100000.0
2005-07-28 07:50:00,6.953,7.057,6.862,7.041,1100000.0
2005-07-28 07:55:00,7.01,7.029,6.915,6.985,750000.0
2005-07-28 08:00:00,7.055,7.072,6.91,7.032,2050000.0
2005-07-28 08:05:00,6.946,7.04,6.885,6.94,2600000.0
2005-07-28 08:10:00,7.031,7.045,6.882,7.007,1750000.0
2005-07-28 08:15:00,6.92,7.045,6.888,6.965,1700000.0
2005-07-28 08:20:00,7.053,7.072,6.905,6.917,1500000.0
2005-07-28 08:25:00,7.032,7.037,6.928,7.021,1150000.0
2005-07-28 08:30:00,7.014,7.046,6.902,7.006,1200000.0
2005-07-28 08:35:00,6.905,7.05,6.88,6.918,1800000.0
2005-07-28 08:40:00,6.98,7.066,6.958,7.019,1900000.0
2005-07-28 08:45:00,7.046,7.064,6.897,7.002,950000.0
2005-07-28 08:50:00,7.026,7.064,6.933,7.016,800000.0
2005-07-28 08:55:00,7.02,7.095,6.849,7.029,2550000.0
2005-07-28 09:00:00,7.001,7.057,6.883,7.051,1500000.0
2005-07-28 09:05:00,6.98,7.077,6.899,6.946,1650000.0
2005-07-28 09:10:00,7.022,7.045,6.894,6.959,2400000.0
2005-07-28 09:15:00,7.033,7.039,6.9,7.012,950000.0
2005-07-28 09:20:00,6.964,7.084,6.896,6.959,2100000.0
2005-07-28 09:25:00,7.042,7.047,6.918,7.01,1250000.0
2005-07-28 09:30:00,6.961,7.075,6.923,7.069,1100000.0
2005-07-28 09:35:00,6.938,7.057,6.906,7.031,1700000.0
2005-07-28 09:40:00,6.94,7.099,6.885,7.024,1550000.0
2005-07-28 09:45:00,6.963,7.051,6.906,6.938,1100000.0
2005-07-28 09:50:00,6.947,7.044,6.883,7.008,2000000.0
2005-07-28 09:55:00,6.993,7.051,6.856,7.013,1650000.0
2005-07-28 10:00:00,6.985,7.033,6.886,6.92,900000.0
2005-07-28 10:05:00,6.895,7.079,6.895,7.053,1700000.0
2005-07-28 10:10:00,7.025,7.049,6.905,6.939,1000000.0
2005-07-28 10:15:00,7.043,7.086,6.908,7.009,1150000.0
2005-07-28 10:20:00,6.949,7.062,6.921,7.013,1000000.0
2005-07-28 10:25:00,6.938,7.062,6.876,6.926,1850000.0
2005-07-28 10:30:00,6.958,7.058,6.884,7.058,1500000.0
2005-07-28 10:35:00,6.931,7.078,6.89,6.89,1850000.0
2005-07-28 10:40:00,7.016,7.079,6.895,7.031,2200000.0
2005-07-28 10:45:00,7.025,7.071,6.91,7.055,1150000.0
2005-07-28 10:50:00,6.997,7.065,6.871,6.985,2650000.0
2005-07-28 10:55:00,7.005,7.081,6.878,6.888,2050000.0
2005-07-28 11:00:00,6.936,7.057,6.868,7.046,1800000.0
2005-07-28 11:05:00,6.918,7.116,6.884,6.991,1850000.0
2005-07-28 11:10:00,6.884,7.05,6.882,7.023,2200000.0
2005-07-28 11:15:00,6.942,7.075,6.916,7.075,1650000.0
2005-07-28 11:20:00,7.04,7.089,6.875,7.013,1900000.0
2005-07-28 11:25:00,6.931,7.037,6.926,6.953,1550000.0
2005-07-28 11:30:00,7.022,7.054,6.911,7.005,1650000.0
2005-07-28 11:35:00,7.012,7.066,6.883,6.946,2150000.0
2005-07-28 11:40:00,6.966,7.05,6.921,7.048,1450000.0
2005-07-28 11:45:00,6.957,7.054,6.895,7.03,1850000.0
2005-07-28 11:50:00,6.993,7.079,6.899,7.003,1800000.0
2005-07-28 11:55:00,6.983,7.07,6.901,7.0,1150000.0
2005-07-28 12:00:00,7.02,7.06,6.928,6.942,1750000.0
2005-07-28 12:05:00,7.049,7.076,6.93,6.982,1150000.0
2005-07-28 12:10:00,7.029,7.092,6.941,6.983,1700000.0
2005-07-28 12:15:00,6.998,7.069,6.903,6.925,1650000.0
2005-07-28 12:20:00,6.976,7.085,6.924,7.023,2000000.0
2005-07-28 12:25:00,7.014,7.019,6.877,6.89,950000.0
2005-07-28 12:30:00,6.909,7.08,6.891,6.919,2050000.0
2005-07-28 12:35:00,7.06,7.06,6.891,6.996,1250000.0
2005-07-28 12:40:00,7.008,7.054,6.913,6.926,1450000.0
2005-07-28 12:45:00,6.969,7.061,6.917,6.957,1350000.0
2005-07-28 12:50:00,6.978,7.051,6.918,7.016,1400000.0
2005-07-28 12:55:00,6.986,7.061,6.883,7.006,1700000.0
2005-07-28 13:00:00,7.02,7.051,6.902,6.969,1300000.0
2005-07-28 13:05:00,6.919,7.078,6.919,6.942,1750000.0
2005-07-28 13:10:00,6.99,7.054,6.877,7.038,1700000.0
2005-07-28 13:15:00,7.034,7.046,6.922,6.949,750000.0
2005-07-28 13:20:00,6.954,7.05,6.917,6.957,1350000.0
2005-07-28 13:25:00,7.045,7.084,6.901,7.022,1650000.0
2005-07-28 13:30:00,7.058,7.086,6.911,6.968,2100000.0
2005-07-28 13:35:00,7.005,7.076,6.929,7.027,2100000.0
2005-07-28 13:40:00,7.016,7.105,6.918,6.966,1550000.0
2005-07-28 13:45:00,6.954,7.11,6.927,7.05,2000000.0
2005-07-28 13:50:00,6.944,7.071,6.912,7.058,2000000.0
2005-07-28 13:55:00,7.015,7.068,6.901,6.999,1750000.0
2005-07-28 14:00:00,6.987,7.063,6.909,7.046,1450000.0
2005-07-28 14:05:00,6.943,7.051,6.897,6.957,1100000.0
2005-07-28 14:10:00,6.928,7.036,6.891,6.965,1600000.0
2005-07-28 14:15:00,6.933,7.093,6.929,7.06,1450000.0
2005-07-28 14:20:00,6.951,7.061,6.928,7.051,2050000.0
2005-07-28 14:25:00,6.977,7.092,6.909,7.005,1850000.0
2005-07-28 14:30:00,6.974,7.08,6.907,6.95,2200000.0
2005-07-28 14:35:00,7.041,7.079,6.89,6.949,2200000.0
2005-07-28 14:40:00,7.01,7.115,6.929,7.017,2300000.0
2005-07-28 14:45:00,7.007,7.112,6.941,6.951,2000000.0
2005-07-28 14:50:00,6.982,7.125,6.933,6.989,2150000.0
2005-07-28 14:55:00,7.02,7.088,6.889,7.043,2400000.0
2005-07-28 15:00:00,6.933,7.09,6.914,6.945,2400000.0
2005-07-28 15:05:00,6.945,7.066,6.908,6.947,1850000.0
2005-07-28 15:10:00,6.975,7.093,6.937,6.969,1700000.0
2005-07-28 15:15:00,6.944,7.083,6.927,7.035,1900000.0
2005-07-28 15:20:00,6.999,7.088,6.94,7.063,2000000.0
2005-07-28 15:25:00,7.072,7.091,6.958,7.031,2150000.0
2005-07-28 15:30:00,7.024,7.088,6.924,6.939,2200000.0
2005-07-28 15:35:00,7.009,7.084,6.944,6.967,2150000.0
2005-07-28 15:40:00,6.977,7.096,6.919,7.055,2000000.0
2005-07-28 15:45:00,7.06,7.085,6.922,7.075,2100000.0
2005-07-28 15:50:00,6.982,7.083,6.923,7.061,2200000.0
2005-07-28 15:55:00,6.93,7.069,6.922,6.971,2350000.0
2005-07-28 16:00:00,7.011,7.049,6.882,6.998,2450000.0
2005-07-28 16:05:00,7.047,7.07,6.905,7.07,2150000.0
2005-07-28 16:10:00,7.042,7.101,6.906,7.01,2300000.0
2005-07-28 16:15:00,7.104,7.117,6.939,7.073,2100000.0
2005-07-28 16:20:00,7.111,7.125,6.942,7.076,2450000.0
2005-07-28 16:25:00,7.068,7.106,6.954,7.065,2350000.0
2005-07-28 16:30:00,6.988,7.112,6.957,7.087,2100000.0
2005-07-28 16:35:00,7.003,7.101,6.933,7.074,2450000.0
2005-07-28 16:40:00,6.95,7.094,6.918,7.024,1700000.0
2005-07-28 16:45:00,6.969,7.099,6.962,6.966,2300000.0
2005-07-28 16:50:00,7.073,7.103,6.946,6.956,1900000.0
2005-07-28 16:55:00,7.059,7.132,6.964,7.006,2300000.0
2005-07-28 17:00:00,7.104,7.12,6.966,7.036,2100000.0
2005-07-28 17:05:00,7.097,7.153,6.937,7.011,2050000.0
2005-07-28 17:10:00,7.049,7.102,6.936,7.054,2150000.0
2005-07-28 17:15:00,6.967,7.154,6.948,7.089,2100000.0
2005-07-28 17:20:00,7.051,7.116,6.989,7.017,2100000.0
2005-07-28 17:25:00,7.083,7.149,6.989,7.14,2300000.0
2005-07-28 17:30:00,7.009,7.197,7.009,7.157,2300000.0
2005-07-28 17:35:00,7.078,7.153,6.95,7.047,2250000.0
2005-07-28 17:40:00,7.051,7.206,7.002,7.111,2400000.0
2005-07-28 17:45:00,7.045,7.166,7.009,7.124,2250000.0
2005-07-28 17:50:00,7.129,7.178,7.015,7.142,2300000.0
2005-07-28 17:55:00,7.034,7.151,6.979,7.12,1950000.0
2005-07-28 18:00:00,7.048,7.156,7.002,7.07,2050000.0
2005-07-28 18:05:00,7.084,7.167,7.017,7.126,2250000.0
2005-07-28 18:10:00,7.144,7.178,6.988,7.134,2150000.0
2005-07-28 18:15:00,7.032,7.238,7.029,7.146,1850000.0
2005-07-28 18:20:00,7.068,7.187,7.039,7.183,2150000.0
2005-07-28 18:25:00,7.111,7.207,7.054,7.161,2150000.0
2005-07-28 18:30:00,7.136,7.18,7.041,7.18,1950000.0
2005-07-28 18:35:00,7.119,7.196,7.041,7.143,2250000.0
2005-07-28 18:40:00,7.146,7.196,7.033,7.084,2400000.0
2005-07-28 18:45:00,7.062,7.214,7.05,7.094,1850000.0
2005-07-28 18:50:00,7.162,7.191,7.054,7.092,2050000.0
2005-07-28 18:55:00,7.068,7.194,7.008,7.126,1950000.0
2005-07-28 19:00:00,7.1,7.184,7.036,7.074,2000000.0
2005-07-28 19:05:00,7.147,7.239,7.017,7.148,2050000.0
2005-07-28 19:10:00,7.169,7.213,7.048,7.162,1900000.0
2005-07-28 19:15:00,7.087,7.205,7.057,7.171,1950000.0
2005-07-28 19:20:00,7.147,7.208,7.02,7.165,2150000.0
2005-07-28 19:25:00,7.083,7.177,7.035,7.098,1750000.0
2005-07-28 19:30:00,7.15,7.185,6.998,7.117,1150000.0
2005-07-28 19:35:00,7.092,7.151,7.053,7.089,650000.0
2005-07-28 19:40:00,7.155,7.155,7.071,7.103,200000.0
2005-07-28 19:45:00,7.145,7.145,7.044,7.084,200000.0
2005-07-28 20:00:00,7.046,7.198,7.046,7.108,1350000.0
2005-07-28 20:05:00,7.167,7.187,7.066,7.177,400000.0
2005-07-28 20:15:00,7.073,7.149,7.026,7.107,1050000.0
2005-07-28 20:20:00,7.059,7.148,7.014,7.055,1050000.0
2005-07-28 20:25:00,7.073,7.136,7.073,7.106,250000.0
2005-07-28 20:30:00,7.127,7.127,7.048,7.083,200000.0
2005-07-28 20:35:00,7.145,7.145,7.062,7.094,200000.0
2005-07-28 20:40:00,7.068,7.176,7.068,7.147,400000.0
2005-07-28 20:50:00,7.118,7.133,7.099,7.133,200000.0
2005-07-28 21:00:00,7.116,7.116,7.016,7.055,200000.0
2005-07-28 21:05:00,7.124,7.124,7.041,7.073,200000.0
2005-07-28 21:10:00,7.043,7.123,7.029,7.116,250000.0
2005-07-28 21:30:00,7.084,7.135,7.082,7.135,150000.0
2005-07-28 21:40:00,7.134,7.134,7.05,7.083,200000.0
2005-07-28 21:45:00,7.11,7.18,7.044,7.081,500000.0
2005-07-28 21:50:00,7.124,7.124,7.025,7.063,200000.0
2005-07-28 22:00:00,7.08,7.147,7.022,7.132,550000.0
2005-07-28 22:05:00,7.107,7.165,7.045,7.16,400000.0
2005-07-28 22:10:00,7.095,7.147,7.069,7.146,400000.0
2005-07-28 22:15:00,7.049,7.151,7.042,7.083,650000.0
2005-07-28 22:20:00,7.156,7.156,7.072,7.105,200000.0
2005-07-28 22:25:00,7.145,7.145,7.046,7.084,200000.0
2005-07-28 22:35:00,7.156,7.156,7.071,7.105,200000.0
2005-07-28 22:50:00,7.111,7.191,7.045,7.159,650000.0
2005-07-28 22:55:00,7.146,7.146,7.04,7.146,550000.0
2005-07-28 23:00:00,7.124,7.124,7.024,7.063,200000.0
2005-07-28 23:05:00,7.158,7.163,7.116,7.122,450000.0
2005-07-28 23:20:00,7.173,7.173,7.024,7.063,500000.0
2005-07-28 23:25:00,7.173,7.173,7.091,7.133,400000.0
2005-07-28 23:30:00,7.091,7.091,6.948,7.03,450000.0
2005-07-28 23:40:00,6.984,7.057,6.974,7.026,500000.0
2005-07-28 23:45:00,7.1,7.159,7.023,7.159,900000.0
2005-07-29 00:00:00,7.18,7.26,7.11,7.192,600000.0
2005-07-29 00:05:00,7.123,7.146,7.06,7.132,200000.0
2005-07-29 00:10:00,7.111,7.165,6.987,7.056,550000.0
2005-07-29 00:30:00,7.124,7.14,7.019,7.14,350000.0
2005-07-29 00:40:00,7.123,7.142,7.03,7.069,400000.0
2005-07-29 00:45:00,7.134,7.134,7.051,7.083,200000.0
2005-07-29 00:50:00,7.147,7.147,7.062,7.095,200000.0
2005-07-29 01:05:00,7.137,7.137,7.036,7.075,200000.0
2005-07-29 01:10:00,7.133,7.158,7.007,7.027,450000.0
2005-07-29 01:25:00,7.121,7.123,7.121,7.123,100000.0
2005-07-29 01:45:00,7.136,7.136,7.03,7.067,200000.0
2005-07-29 01:50:00,7.12,7.164,7.005,7.108,1000000.0
2005-07-29 01:55:00,7.125,7.17,7.045,7.088,800000.0
2005-07-29 02:00:00,7.129,7.139,7.032,7.091,550000.0
2005-07-29 02:05:00,7.08,7.158,7.067,7.15,450000.0
2005-07-29 02:10:00,7.135,7.154,7.021,7.06,1750000.0
2005-07-29 02:15:00,7.05,7.171,7.0,7.058,1900000.0
2005-07-29 02:20:00,7.166,7.166,7.032,7.075,550000.0
2005-07-29 02:25:00,7.171,7.187,7.039,7.1,1150000.0
2005-07-29 02:30:00,7.018,7.239,7.002,7.115,2600000.0
2005-07-29 02:35:00,7.142,7.181,7.047,7.065,2550000.0
2005-07-29 02:40:00,7.082,7.181,7.008,7.082,2550000.0
2005-07-29 02:45:00,7.116,7.215,7.047,7.136,1950000.0
2005-07-29 02:50:00,7.139,7.23,7.052,7.151,2750000.0
2005-07-29 02:55:00,7.071,7.174,7.02,7.138,1950000.0
2005-07-29 03:00:00,7.174,7.229,7.042,7.146,1800000.0
2005-07-29 03:05:00,7.122,7.184,7.022,7.081,1850000.0
2005-07-29 03:10:00,7.043,7.174,7.043,7.174,1000000.0
2005-07-29 03:15:00,7.054,7.178,7.025,7.057,2350000.0
2005-07-29 03:20:00,7.141,7.209,7.023,7.037,1450000.0
2005-07-29 03:25:00,7.049,7.194,7.016,7.106,2150000.0
2005-07-29 03:30:00,7.063,7.203,7.024,7.071,3500000.0
2005-07-29 03:35:00,7.183,7.195,7.032,7.088,2750000.0
2005-07-29 03:40:00,7.132,7.203,7.059,7.112,1700000.0
2005-07-29 03:45:00,7.171,7.19,7.001,7.033,1350000.0
2005-07-29 03:50:00,7.057,7.2,7.021,7.094,1550000.0
2005-07-29 03:55:00,7.127,7.179,7.041,7.095,1650000.0
2005-07-29 04:00:00,7.066,7.176,7.041,7.091,1850000.0
2005-07-29 04:05:00,7.149,7.15,6.997,7.081,900000.0
2005-07-29 04:10:00,7.137,7.172,7.049,7.172,650000.0
2005-07-29 04:20:00,7.049,7.197,7.026,7.132,1700000.0
2005-07-29 04:25:00,7.069,7.185,7.031,7.088,1200000.0
2005-07-29 04:30:00,7.172,7.182,7.032,7.167,800000.0
2005-07-29 04:40:00,7.139,7.139,7.033,7.075,350000.0
2005-07-29 04:45:00,7.135,7.165,7.029,7.134,450000.0
2005-07-29 04:50:00,7.004,7.245,7.004,7.147,1850000.0
2005-07-29 04:55:00,7.079,7.169,7.079,7.098,400000.0
2005-07-29 05:00:00,7.05,7.172,7.027,7.138,1300000.0
2005-07-29 05:10:00,7.147,7.147,7.062,7.095,200000.0
2005-07-29 05:15:00,7.135,7.145,7.034,7.094,400000.0
2005-07-29 05:20:00,7.171,7.171,7.045,7.081,250000.0
2005-07-29 05:25:00,7.113,7.179,7.026,7.14,1000000.0
2005-07-29 05:30:00,7.14,7.204,7.051,7.152,1550000.0
2005-07-29 05:35:00,7.066,7.125,7.001,7.063,600000.0
2005-07-29 05:40:00,7.129,7.144,7.031,7.031,850000.0
2005-07-29 05:55:00,7.083,7.157,7.046,7.15,1250000.0
2005-07-29 06:00:00,7.109,7.163,7.024,7.097,700000.0
2005-07-29 06:05:00,7.132,7.132,7.026,7.126,400000.0
2005-07-29 06:10:00,7.113,7.189,7.041,7.124,650000.0
2005-07-29 06:15:00,7.144,7.144,7.06,7.094,200000.0
2005-07-29 06:20:00,7.135,7.135,7.034,7.079,400000.0
2005-07-29 06:30:00,7.008,7.13,7.003,7.13,350000.0
2005-07-29 06:35:00,7.123,7.123,7.121,7.121,100000.0
2005-07-29 06:45:00,7.16,7.16,7.024,7.151,550000.0
2005-07-29 06:50:00,7.052,7.161,7.004,7.017,1350000.0
2005-07-29 06:55:00,7.02,7.165,7.02,7.165,1350000.0
2005-07-29 07:00:00,7.131,7.157,7.015,7.056,900000.0
2005-07-29 07:05:00,7.111,7.194,7.037,7.075,750000.0
2005-07-29 07:10:00,7.073,7.127,7.073,7.108,350000.0
2005-07-29 07:15:00,7.098,7.098,7.098,7.098,50000.0
2005-07-29 07:20:00,7.09,7.113,7.09,7.113,100000.0
2005-07-29 07:25:00,7.038,7.117,7.005,7.1,250000.0
2005-07-29 07:30:00,7.041,7.113,6.953,7.04,700000.0
2005-07-29 07:35:00,7.066,7.145,7.019,7.12,1250000.0
2005-07-29 07:40:00,7.079,7.146,6.984,7.083,2100000.0
2005-07-29 07:45:00,7.111,7.142,7.034,7.12,850000.0
2005-07-29 07:50:00,7.053,7.185,7.04,7.088,1650000.0
2005-07-29 07:55:00,7.152,7.154,7.022,7.058,1150000.0
2005-07-29 08:00:00,7.008,7.194,7.008,7.017,2350000.0
2005-07-29 08:05:00,7.051,7.143,6.998,7.025,2100000.0
2005-07-29 08:10:00,7.113,7.168,6.999,7.113,2500000.0
2005-07-29 08:15:00,7.113,7.177,7.001,7.083,1500000.0
2005-07-29 08:20:00,7.16,7.175,7.013,7.047,2200000.0
2005-07-29 08:25:00,7.051,7.179,7.003,7.11,1950000.0
2005-07-29 08:30:00,7.126,7.178,7.029,7.144,1950000.0
2005-07-29 08:35:00,7.115,7.21,7.005,7.063,1150000.0
2005-07-29 08:40:00,7.103,7.162,7.058,7.124,1050000.0
2005-07-29 08:45:00,7.133,7.162,7.019,7.079,1350000.0
2005-07-29 08:50:00,7.02,7.159,7.02,7.04,1500000.0
2005-07-29 08:55:00,7.058,7.16,6.989,7.088,1600000.0
2005-07-29 09:00:00,7.074,7.157,7.005,7.142,1800000.0
2005-07-29 09:05:00,7.084,7.155,6.956,7.03,1600000.0
2005-07-29 09:10:00,7.112,7.185,7.007,7.068,1850000.0
2005-07-29 09:15:00,7.087,7.157,7.015,7.102,1100000.0
2005-07-29 09:20:00,7.054,7.191,7.0,7.059,2100000.0
2005-07-29 09:25:00,7.11,7.147,7.002,7.097,700000.0
2005-07-29 09:30:00,7.015,7.146,6.949,7.103,1800000.0
2005-07-29 09:35:00,7.057,7.187,6.971,7.141,1850000.0
2005-07-29 09:40:00,7.077,7.148,7.001,7.058,1300000.0
2005-07-29 09:45:00,6.983,7.152,6.983,7.05,1300000.0
2005-07-29 09:50:00,7.038,7.17,6.978,7.123,2000000.0
2005-07-29 09:55:00,7.097,7.149,6.966,7.137,2150000.0
2005-07-29 10:00:00,7.113,7.151,7.002,7.058,2200000.0
2005-07-29 10:05:00,6.99,7.152,6.99,7.144,1150000.0
2005-07-29 10:10:00,7.118,7.158,6.997,7.124,2250000.0
2005-07-29 10:15:00,6.966,7.153,6.966,7.139,850000.0
2005-07-29 10:20:00,7.049,7.152,6.994,7.147,2250000.0
2005-07-29 10:25:00,7.025,7.146,6.968,7.107,2300000.0
2005-07-29 10:30:00,7.058,7.134,6.987,7.079,1650000.0
2005-07-29 10:35:00,7.017,7.168,7.001,7.006,2350000.0
2005-07-29 10:40:00,7.075,7.129,6.943,7.094,2550000.0
2005-07-29 10:45:00,7.096,7.142,6.998,7.008,1700000.0
2005-07-29 10:50:00,7.088,7.191,7.006,7.106,2250000.0
2005-07-29 10:55:00,7.095,7.137,6.963,7.087,1250000.0
2005-07-29 11:00:00,7.058,7.162,6.99,7.148,1250000.0
2005-07-29 11:05:00,7.111,7.136,7.008,7.132,700000.0
2005-07-29 11:10:00,7.0,7.175,7.0,7.132,1350000.0
2005-07-29 11:15:00,7.043,7.153,7.024,7.085,750000.0
2005-07-29 11:20:00,7.117,7.156,6.972,7.073,2300000.0
2005-07-29 11:25:00,7.032,7.154,7.013,7.104,1800000.0
2005-07-29 11:30:00,7.133,7.147,7.003,7.074,2200000.0
2005-07-29 11:35:00,7.103,7.156,6.999,7.032,1750000.0
2005-07-29 11:40:00,7.046,7.162,6.995,7.083,1900000.0
2005-07-29 11:45:00,7.006,7.163,6.959,7.118,1350000.0
2005-07-29 11:50:00,7.083,7.144,6.999,7.091,1350000.0
2005-07-29 11:55:00,7.084,7.172,7.028,7.162,1050000.0
2005-07-29 12:00:00,7.095,7.144,6.999,7.026,1600000.0
2005-07-29 12:05:00,7.121,7.136,7.012,7.136,800000.0
2005-07-29 12:10:00,7.11,7.141,7.004,7.095,1650000.0
2005-07-29 12:15:00,7.062,7.144,7.018,7.14,800000.0
2005-07-29 12:20:00,7.049,7.152,6.952,7.123,1900000.0
2005-07-29 12:25:00,7.13,7.146,6.988,7.008,2450000.0
2005-07-29 12:30:00,7.028,7.191,6.995,6.995,1800000.0
2005-07-29 12:35:00,7.152,7.158,7.034,7.101,800000.0
2005-07-29 12:40:00,7.094,7.191,6.993,7.027,1950000.0
2005-07-29 12:45:00,7.029,7.151,6.982,7.052,1850000.0
2005-07-29 12:50:00,7.021,7.147,6.987,7.086,1950000.0
2005-07-29 12:55:00,7.078,7.16,7.022,7.041,1300000.0
2005-07-29 13:00:00,7.127,7.154,7.014,7.03,1800000.0
2005-07-29 13:05:00,6.997,7.173,6.997,7.059,1750000.0
2005-07-29 13:10:00,7.106,7.171,7.023,7.149,1400000.0
2005-07-29 13:15:00,7.079,7.232,7.007,7.163,1600000.0
2005-07-29 13:20:00,7.052,7.188,7.013,7.092,2050000.0
2005-07-29 13:25:00,7.071,7.165,7.0,7.072,950000.0
2005-07-29 13:30:00,7.164,7.175,7.017,7.046,1300000.0
2005-07-29 13:35:00,7.113,7.175,7.052,7.171,800000.0
2005-07-29 13:40:00,7.123,7.204,7.017,7.051,1450000.0
2005-07-29 13:45:00,7.058,7.203,7.015,7.141,1950000.0
2005-07-29 13:50:00,7.166,7.174,7.033,7.166,1200000.0
2005-07-29 13:55:00,7.153,7.176,7.025,7.148,1500000.0
2005-07-29 14:00:00,7.126,7.172,7.022,7.139,1450000.0
2005-07-29 14:05:00,7.142,7.207,7.044,7.087,2150000.0
2005-07-29 14:10:00,7.043,7.188,7.043,7.101,1300000.0
2005-07-29 14:15:00,7.067,7.186,7.045,7.162,850000.0
2005-07-29 14:20:00,7.061,7.171,7.014,7.15,1650000.0
2005-07-29 14:25:00,7.081,7.179,7.022,7.116,1850000.0
2005-07-29 14:30:00,7.103,7.187,7.002,7.09,2350000.0
2005-07-29 14:35:00,7.143,7.196,7.019,7.042,2200000.0
2005-07-29 14:40:00,7.123,7.204,7.059,7.173,2300000.0
2005-07-29 14:45:00,7.165,7.27,7.061,7.097,2000000.0
2005-07-29 14:50:00,7.113,7.241,7.067,7.123,2150000.0
2005-07-29 14:55:00,7.152,7.223,7.049,7.206,2400000.0
2005-07-29 15:00:00,7.133,7.3,7.076,7.098,2400000.0
2005-07-29 15:05:00,7.08,7.223,7.044,7.115,2250000.0
2005-07-29 15:10:00,7.114,7.216,7.043,7.128,2300000.0
2005-07-29 15:15:00,7.062,7.222,7.058,7.169,2000000.0
2005-07-29 15:20:00,7.114,7.215,7.073,7.173,1950000.0
2005-07-29 15:25:00,7.192,7.217,7.082,7.129,1850000.0
2005-07-29 15:30:00,7.128,7.205,7.056,7.057,2200000.0
2005-07-29 15:35:00,7.122,7.24,7.057,7.128,1800000.0
2005-07-29 15:40:00,7.099,7.244,7.07,7.198,2000000.0
2005-07-29 15:45:00,7.213,7.26,7.085,7.208,2100000.0
2005-07-29 15:50:00,7.119,7.227,7.066,7.192,2200000.0
2005-07-29 15:55:00,7.078,7.255,7.078,7.131,2350000.0
2005-07-29 16:00:00,7.171,7.215,7.042,7.159,2450000.0
2005-07-29 16:05:00,7.076,7.221,7.069,7.204,2050000.0
2005-07-29 16:10:00,7.191,7.23,7.042,7.13,2300000.0
2005-07-29 16:15:00,7.239,7.273,7.076,7.173,2000000.0
2005-07-29 16:20:00,7.217,7.259,7.042,7.207,2450000.0
2005-07-29 16:25:00,7.157,7.204,7.058,7.166,2100000.0
2005-07-29 16:30:00,7.096,7.207,7.046,7.199,2150000.0
2005-07-29 16:35:00,7.09,7.228,7.014,7.207,2450000.0
2005-07-29 16:40:00,7.163,7.221,7.083,7.083,1850000.0
2005-07-29 16:45:00,7.086,7.24,7.082,7.103,2300000.0
2005-07-29 16:50:00,7.191,7.235,7.08,7.086,2200000.0
2005-07-29 16:55:00,7.202,7.245,7.106,7.146,2200000.0
2005-07-29 17:00:00,7.201,7.256,7.08,7.148,2100000.0
2005-07-29 17:05:00,7.228,7.233,7.072,7.143,2050000.0
2005-07-29 17:10:00,7.188,7.251,7.052,7.182,2150000.0
2005-07-29 17:15:00,7.093,7.191,7.053,7.177,2000000.0
2005-07-29 17:20:00,7.157,7.243,7.048,7.101,2250000.0
2005-07-29 17:25:00,7.182,7.223,7.066,7.215,2300000.0
2005-07-29 17:30:00,7.078,7.288,7.051,7.247,2300000.0
2005-07-29 17:35:00,7.158,7.216,7.071,7.097,2250000.0
2005-07-29 17:40:00,7.112,7.264,7.06,7.199,2350000.0
2005-07-29 17:45:00,7.138,7.264,7.099,7.185,2200000.0
2005-07-29 17:50:00,7.181,7.203,7.04,7.202,1800000.0
2005-07-29 17:55:00,7.122,7.233,7.064,7.202,1950000.0
2005-07-29 18:00:00,7.145,7.274,7.078,7.139,2050000.0
2005-07-29 18:05:00,7.137,7.22,7.051,7.103,2100000.0
2005-07-29 18:10:00,7.198,7.235,7.081,7.199,1850000.0
2005-07-29 18:15:00,7.199,7.214,7.057,7.213,1850000.0
2005-07-29 18:20:00,7.148,7.267,7.076,7.212,1350000.0
2005-07-29 18:25:00,7.142,7.25,7.057,7.212,1600000.0
2005-07-29 18:30:00,7.176,7.242,7.082,7.124,1550000.0
2005-07-29 18:35:00,7.139,7.213,7.079,7.186,1300000.0
2005-07-29 18:40:00,7.134,7.223,7.064,7.157,1950000.0
2005-07-29 18:45:00,7.126,7.267,7.074,7.166,1450000.0
2005-07-29 18:50:00,7.171,7.295,7.081,7.169,2900000.0
2005-07-29 18:55:00,7.093,7.217,7.064,7.16,2250000.0
2005-07-29 19:00:00,7.128,7.221,7.066,7.147,2350000.0
2005-07-29 19:05:00,7.209,7.279,7.023,7.168,2750000.0
2005-07-29 19:10:00,7.166,7.235,7.089,7.204,2200000.0
2005-07-29 19:15:00,7.184,7.231,7.047,7.225,3000000.0
2005-07-29 19:20:00,7.122,7.242,7.085,7.103,2300000.0
2005-07-29 19:25:00,7.163,7.24,7.075,7.227,1700000.0
2005-07-29 19:30:00,7.235,7.243,7.096,7.151,1300000.0
2005-07-29 19:35:00,7.206,7.206,7.122,7.155,200000.0
2005-07-29 19:40:00,7.216,7.226,7.109,7.226,600000.0
2005-07-29 19:55:00,7.117,7.274,7.117,7.139,400000.0
2005-07-29 20:00:00,7.201,7.248,7.101,7.197,1400000.0
2005-07-29 20:05:00,7.19,7.19,7.086,7.124,200000.0
2005-07-29 20:15:00,7.175,7.206,7.062,7.174,550000.0
2005-07-29 20:20:00,7.103,7.234,7.103,7.182,550000.0
2005-07-29 20:25:00,7.147,7.213,7.147,7.186,250000.0
2005-07-29 20:30:00,7.205,7.205,7.093,7.133,400000.0
2005-07-29 20:45:00,7.197,7.237,7.111,7.237,400000.0
2005-07-29 20:50:00,7.184,7.184,7.084,7.124,200000.0
2005-07-29 21:15:00,7.198,7.198,7.056,7.179,550000.0
2005-07-29 21:30:00,7.236,7.236,7.146,7.197,400000.0
2005-07-29 21:35:00,7.195,7.195,7.103,7.139,200000.0
2005-07-29 21:45:00,7.184,7.184,7.074,7.11,200000.0
2005-07-29 21:50:00,7.173,7.183,7.09,7.133,400000.0
2005-07-29 22:05:00,7.183,7.206,7.085,7.12,250000.0
2005-07-29 22:15:00,7.097,7.239,7.054,7.093,650000.0
2005-07-29 22:20:00,7.167,7.167,7.082,7.115,200000.0
2005-07-29 22:25:00,7.155,7.158,7.063,7.155,550000.0
2005-07-29 22:30:00,7.153,7.153,7.052,7.093,200000.0
2005-07-29 22:45:00,7.166,7.166,7.082,7.115,200000.0
2005-07-29 22:50:00,7.143,7.143,7.141,7.141,100000.0
2005-07-31 23:00:00,7.049,7.216,7.029,7.15,750000.0
2005-07-31 23:05:00,7.091,7.221,7.09,7.122,650000.0
2005-07-31 23:15:00,7.128,7.15,7.079,7.15,300000.0
2005-07-31 23:20:00,7.141,7.143,7.141,7.143,100000.0
2005-07-31 23:30:00,7.165,7.185,7.118,7.131,450000.0
2005-07-31 23:35:00,7.157,7.157,7.073,7.105,200000.0
2005-07-31 23:50:00,7.143,7.143,7.043,7.083,200000.0
2005-08-01 00:00:00,7.22,7.32,7.2,7.27,200000.0
2005-08-01 00:05:00,7.153,7.166,7.07,7.115,400000.0
2005-08-01 00:10:00,7.143,7.143,7.141,7.141,100000.0
2005-08-01 00:15:00,7.069,7.157,7.069,7.157,150000.0
2005-08-01 00:25:00,7.187,7.187,7.076,7.1,300000.0
2005-08-01 00:40:00,7.162,7.222,7.11,7.121,400000.0
2005-08-01 01:00:00,7.185,7.193,7.077,7.164,600000.0
2005-08-01 01:05:00,7.19,7.217,7.07,7.164,1050000.0
2005-08-01 01:10:00,7.171,7.218,7.096,7.131,500000.0
2005-08-01 01:15:00,7.172,7.172,7.064,7.103,400000.0
2005-08-01 01:20:00,7.174,7.174,7.091,7.124,200000.0
2005-08-01 01:25:00,7.153,7.153,7.151,7.151,100000.0
2005-08-01 01:55:00,7.176,7.176,7.092,7.124,200000.0
2005-08-01 02:00:00,7.187,7.204,7.076,7.169,750000.0
2005-08-01 02:10:00,7.107,7.167,7.062,7.167,450000.0
2005-08-01 02:15:00,7.157,7.183,7.083,7.175,300000.0
2005-08-01 02:20:00,7.173,7.173,7.073,7.113,200000.0
2005-08-01 02:25:00,7.167,7.167,7.066,7.105,200000.0
2005-08-01 02:30:00,7.082,7.201,7.082,7.189,350000.0
2005-08-01 02:35:00,7.131,7.177,7.131,7.174,150000.0
2005-08-01 02:40:00,7.176,7.176,7.096,7.132,200000.0
2005-08-01 02:45:00,7.196,7.196,7.111,7.145,200000.0
2005-08-01 02:55:00,7.12,7.234,7.12,7.199,400000.0
2005-08-01 03:00:00,7.183,7.183,7.083,7.123,200000.0
2005-08-01 03:10:00,7.182,7.229,7.121,7.154,700000.0
2005-08-01 03:15:00,7.245,7.245,7.09,7.1,850000.0
2005-08-01 03:20:00,7.204,7.204,7.121,7.153,200000.0
2005-08-01 03:30:00,7.115,7.254,7.115,7.207,250000.0
2005-08-01 03:35:00,7.208,7.208,7.202,7.202,100000.0
2005-08-01 03:40:00,7.179,7.239,7.139,7.19,350000.0
2005-08-01 03:45:00,7.176,7.185,7.168,7.174,350000.0
2005-08-01 03:50:00,7.12,7.189,7.114,7.114,200000.0
2005-08-01 03:55:00,7.183,7.191,7.082,7.191,400000.0
2005-08-01 04:00:00,7.203,7.203,7.094,7.134,400000.0
2005-08-01 04:05:00,7.203,7.203,7.095,7.134,400000.0
2005-08-01 04:10:00,7.185,7.196,7.085,7.145,400000.0
2005-08-01 04:20:00,7.185,7.209,7.085,7.145,800000.0
2005-08-01 04:30:00,7.206,7.206,7.121,7.155,200000.0
2005-08-01 04:45:00,7.194,7.194,7.094,7.134,200000.0
2005-08-01 04:50:00,7.187,7.187,7.087,7.125,200000.0
2005-08-01 05:05:00,7.198,7.198,7.114,7.145,200000.0
2005-08-01 05:15:00,7.193,7.193,7.098,7.128,300000.0
2005-08-01 05:20:00,7.207,7.207,7.124,7.155,200000.0
2005-08-01 05:25:00,7.193,7.193,7.093,7.133,200000.0
2005-08-01 05:45:00,7.173,7.173,7.171,7.171,100000.0
2005-08-01 05:50:00,7.102,7.183,7.102,7.156,400000.0
2005-08-01 06:00:00,7.212,7.22,7.125,7.125,150000.0
2005-08-01 06:10:00,7.196,7.196,7.095,7.135,200000.0
2005-08-01 06:15:00,7.113,7.176,7.087,7.174,300000.0
2005-08-01 06:20:00,7.194,7.242,7.167,7.242,200000.0
2005-08-01 06:25:00,7.187,7.187,7.105,7.105,150000.0
2005-08-01 06:30:00,7.193,7.218,7.13,7.139,400000.0
2005-08-01 07:20:00,7.177,7.206,7.177,7.18,200000.0
2005-08-01 07:25:00,7.136,7.228,7.113,7.173,450000.0
2005-08-01 07:30:00,7.19,7.2,7.19,7.2,100000.0
2005-08-01 07:35:00,7.118,7.284,7.082,7.151,850000.0
2005-08-01 07:40:00,7.148,7.256,7.103,7.167,850000.0
2005-08-01 07:45:00,7.146,7.232,7.126,7.2,700000.0
2005-08-01 07:50:00,7.14,7.253,7.128,7.17,1050000.0
2005-08-01 07:55:00,7.216,7.238,7.091,7.149,750000.0
2005-08-01 08:00:00,7.145,7.246,7.094,7.246,1850000.0
2005-08-01 08:05:00,7.147,7.26,7.105,7.141,1550000.0
2005-08-01 08:10:00,7.235,7.252,7.129,7.207,1250000.0
2005-08-01 08:15:00,7.126,7.256,7.117,7.16,1950000.0
2005-08-01 08:20:00,7.252,7.27,7.1,7.126,1700000.0
2005-08-01 08:25:00,7.231,7.266,7.123,7.223,950000.0
2005-08-01 08:30:00,7.219,7.256,7.116,7.153,1650000.0
2005-08-01 08:35:00,7.132,7.257,7.113,7.141,750000.0
2005-08-01 08:40:00,7.187,7.254,7.141,7.22,1050000.0
2005-08-01 08:45:00,7.26,7.281,7.129,7.16,950000.0
2005-08-01 08:50:00,7.096,7.251,7.096,7.219,1050000.0
2005-08-01 08:55:00,7.15,7.241,7.108,7.185,800000.0
2005-08-01 09:00:00,7.182,7.24,7.059,7.24,1800000.0
2005-08-01 09:05:00,7.178,7.253,7.108,7.129,1150000.0
2005-08-01 09:10:00,7.226,7.274,7.113,7.157,1400000.0
2005-08-01 09:15:00,7.171,7.258,7.12,7.22,1200000.0
2005-08-01 09:20:00,7.175,7.239,7.101,7.16,1200000.0
2005-08-01 09:25:00,7.205,7.234,7.112,7.198,1050000.0
2005-08-01 09:30:00,7.205,7.238,7.064,7.083,1500000.0
2005-08-01 09:35:00,7.116,7.27,7.106,7.228,1750000.0
2005-08-01 09:40:00,7.142,7.272,7.116,7.173,1500000.0
2005-08-01 09:45:00,7.167,7.253,7.086,7.131,1100000.0
2005-08-01 09:50:00,7.137,7.243,7.089,7.206,1600000.0
2005-08-01 09:55:00,7.198,7.234,7.079,7.221,1650000.0
2005-08-01 10:00:00,7.221,7.244,7.1,7.161,1300000.0
2005-08-01 10:05:00,7.166,7.265,7.085,7.244,1700000.0
2005-08-01 10:10:00,7.234,7.245,7.087,7.212,1000000.0
2005-08-01 10:15:00,7.1,7.244,7.1,7.239,850000.0
2005-08-01 10:20:00,7.146,7.261,7.104,7.244,1850000.0
2005-08-01 10:25:00,7.121,7.275,7.091,7.231,2400000.0
2005-08-01 10:30:00,7.17,7.255,7.106,7.211,1600000.0
2005-08-01 10:35:00,7.141,7.258,7.097,7.216,1200000.0
2005-08-01 10:40:00,7.2,7.248,7.091,7.202,2550000.0
2005-08-01 10:45:00,7.2,7.252,7.088,7.233,850000.0
2005-08-01 10:50:00,7.194,7.246,7.071,7.186,2150000.0
2005-08-01 10:55:00,7.192,7.242,7.073,7.148,1550000.0
2005-08-01 11:00:00,7.122,7.232,7.069,7.225,1150000.0
2005-08-01 11:05:00,7.201,7.226,7.099,7.222,700000.0
2005-08-01 11:10:00,7.091,7.253,7.054,7.21,2200000.0
2005-08-01 11:15:00,7.121,7.235,7.106,7.177,1250000.0
2005-08-01 11:20:00,7.206,7.247,7.087,7.201,2300000.0
2005-08-01 11:25:00,7.13,7.237,7.109,7.15,2300000.0
2005-08-01 11:30:00,7.229,7.257,7.088,7.195,1750000.0
2005-08-01 11:35:00,7.195,7.237,7.063,7.212,1800000.0
2005-08-01 11:40:00,7.148,7.236,7.075,7.191,1900000.0
2005-08-01 11:45:00,7.199,7.268,7.104,7.205,900000.0
2005-08-01 11:50:00,7.173,7.244,7.102,7.193,1750000.0
2005-08-01 11:55:00,7.179,7.259,7.111,7.189,1600000.0
2005-08-01 12:00:00,7.193,7.241,7.094,7.128,2150000.0
2005-08-01 12:05:00,7.222,7.274,7.101,7.145,1600000.0
2005-08-01 12:10:00,7.211,7.246,7.082,7.152,1700000.0
2005-08-01 12:15:00,7.155,7.22,7.08,7.112,1300000.0
2005-08-01 12:20:00,7.171,7.292,7.083,7.228,2400000.0
2005-08-01 12:25:00,7.24,7.254,7.108,7.118,2450000.0
2005-08-01 12:30:00,7.127,7.254,7.1,7.102,2150000.0
2005-08-01 12:35:00,7.272,7.287,7.106,7.218,1600000.0
2005-08-01 12:40:00,7.198,7.264,7.109,7.135,1950000.0
2005-08-01 12:45:00,7.137,7.273,7.094,7.214,1400000.0
2005-08-01 12:50:00,7.18,7.272,7.114,7.201,1350000.0
2005-08-01 12:55:00,7.23,7.266,7.093,7.226,1300000.0
2005-08-01 13:00:00,7.236,7.28,7.123,7.141,1750000.0
2005-08-01 13:05:00,7.252,7.259,7.125,7.125,900000.0
2005-08-01 13:10:00,7.195,7.265,7.125,7.253,2250000.0
2005-08-01 13:15:00,7.171,7.237,7.073,7.126,1550000.0
2005-08-01 13:20:00,7.134,7.266,7.094,7.171,1700000.0
2005-08-01 13:25:00,7.24,7.268,7.111,7.15,1800000.0
2005-08-01 13:30:00,7.244,7.272,7.099,7.136,1750000.0
2005-08-01 13:35:00,7.176,7.25,7.102,7.202,1750000.0
2005-08-01 13:40:00,7.204,7.257,7.114,7.184,1950000.0
2005-08-01 13:45:00,7.183,7.262,7.139,7.213,850000.0
2005-08-01 13:50:00,7.181,7.304,7.107,7.267,1650000.0
2005-08-01 13:55:00,7.215,7.272,7.118,7.208,1700000.0
2005-08-01 14:00:00,7.231,7.281,7.134,7.278,1450000.0
2005-08-01 14:05:00,7.245,7.271,7.136,7.177,1400000.0
2005-08-01 14:10:00,7.166,7.267,7.116,7.178,1600000.0
2005-08-01 14:15:00,7.165,7.311,7.135,7.267,1350000.0
2005-08-01 14:20:00,7.162,7.294,7.116,7.261,2050000.0
2005-08-01 14:25:00,7.184,7.289,7.126,7.247,1850000.0
2005-08-01 14:30:00,7.216,7.327,7.146,7.187,2450000.0
2005-08-01 14:35:00,7.261,7.301,7.105,7.144,2200000.0
2005-08-01 14:40:00,7.225,7.277,7.132,7.237,2300000.0
2005-08-01 14:45:00,7.223,7.301,7.139,7.149,2000000.0
2005-08-01 14:50:00,7.213,7.319,7.14,7.19,2150000.0
2005-08-01 14:55:00,7.228,7.276,7.081,7.233,2400000.0
2005-08-01 15:00:00,7.135,7.303,7.129,7.163,2400000.0
2005-08-01 15:05:00,7.133,7.307,7.109,7.158,2250000.0
2005-08-01 15:10:00,7.182,7.331,7.124,7.21,2250000.0
2005-08-01 15:15:00,7.135,7.27,7.124,7.23,2150000.0
2005-08-01 15:20:00,7.204,7.295,7.135,7.263,1850000.0
2005-08-01 15:25:00,7.262,7.3,7.155,7.258,1200000.0
2005-08-01 15:30:00,7.233,7.289,7.122,7.14,2200000.0
2005-08-01 15:35:00,7.198,7.344,7.122,7.253,2300000.0
2005-08-01 15:40:00,7.153,7.284,7.118,7.268,2000000.0
2005-08-01 15:45:00,7.157,7.273,7.127,7.273,1650000.0
2005-08-01 15:50:00,7.208,7.316,7.125,7.264,2200000.0
2005-08-01 15:55:00,7.128,7.326,7.125,7.189,2350000.0
2005-08-01 16:00:00,7.254,7.347,7.144,7.239,2450000.0
2005-08-01 16:05:00,7.257,7.278,7.114,7.266,2150000.0
2005-08-01 16:10:00,7.243,7.283,7.121,7.192,2300000.0
2005-08-01 16:15:00,7.285,7.331,7.136,7.217,2050000.0
2005-08-01 16:20:00,7.292,7.314,7.118,7.285,2450000.0
2005-08-01 16:25:00,7.246,7.298,7.139,7.259,2200000.0
2005-08-01 16:30:00,7.163,7.286,7.153,7.286,2050000.0
2005-08-01 16:35:00,7.22,7.327,7.144,7.282,2450000.0
2005-08-01 16:40:00,7.247,7.301,7.118,7.118,2150000.0
2005-08-01 16:45:00,7.143,7.326,7.138,7.156,2300000.0
2005-08-01 16:50:00,7.173,7.312,7.14,7.141,2100000.0
2005-08-01 16:55:00,7.242,7.304,7.133,7.207,2150000.0
2005-08-01 17:00:00,7.287,7.287,7.113,7.192,2100000.0
2005-08-01 17:05:00,7.278,7.303,7.117,7.173,2200000.0
2005-08-01 17:10:00,7.238,7.277,7.102,7.232,2150000.0
2005-08-01 17:15:00,7.147,7.25,7.105,7.204,1950000.0
2005-08-01 17:20:00,7.201,7.261,7.112,7.146,2000000.0
2005-08-01 17:25:00,7.223,7.262,7.106,7.226,2300000.0
2005-08-01 17:30:00,7.106,7.271,7.105,7.246,2300000.0
2005-08-01 17:35:00,7.209,7.285,7.108,7.159,2250000.0
2005-08-01 17:40:00,7.147,7.271,7.12,7.234,2350000.0
2005-08-01 17:45:00,7.16,7.287,7.137,7.235,2100000.0
2005-08-01 17:50:00,7.252,7.327,7.125,7.269,2300000.0
2005-08-01 17:55:00,7.164,7.269,7.136,7.265,1950000.0
2005-08-01 18:00:00,7.225,7.269,7.142,7.218,1300000.0
2005-08-01 18:05:00,7.174,7.281,7.125,7.184,1900000.0
2005-08-01 18:10:00,7.25,7.283,7.142,7.259,1750000.0
2005-08-01 18:15:00,7.247,7.323,7.155,7.169,1900000.0
2005-08-01 18:20:00,7.201,7.32,7.119,7.253,2150000.0
2005-08-01 18:25:00,7.183,7.311,7.134,7.245,1400000.0
2005-08-01 18:30:00,7.246,7.288,7.143,7.26,1800000.0
2005-08-01 18:35:00,7.243,7.273,7.137,7.247,850000.0
2005-08-01 18:40:00,7.204,7.329,7.121,7.184,1450000.0
2005-08-01 18:45:00,7.153,7.345,7.153,7.28,2000000.0
2005-08-01 18:50:00,7.241,7.311,7.109,7.17,2500000.0
2005-08-01 18:55:00,7.127,7.271,7.127,7.241,1100000.0
2005-08-01 19:00:00,7.17,7.276,7.137,7.178,1650000.0
2005-08-01 19:05:00,7.259,7.324,7.148,7.227,1800000.0
2005-08-01 19:10:00,7.308,7.334,7.137,7.142,2000000.0
2005-08-01 19:15:00,7.293,7.324,7.102,7.26,2900000.0
2005-08-01 19:20:00,7.182,7.293,7.118,7.196,2600000.0
2005-08-01 19:25:00,7.183,7.288,7.125,7.231,1400000.0
2005-08-01 19:30:00,7.272,7.317,7.131,7.133,1850000.0
2005-08-01 20:10:00,7.21,7.294,7.18,7.247,700000.0
2005-08-01 20:15:00,7.228,7.25,7.131,7.169,750000.0
2005-08-01 20:20:00,7.263,7.308,7.146,7.247,1100000.0
2005-08-01 20:25:00,7.246,7.281,7.126,7.165,950000.0
2005-08-01 20:35:00,7.254,7.255,7.133,7.169,900000.0
2005-08-01 20:40:00,7.278,7.286,7.132,7.257,350000.0
2005-08-01 20:45:00,7.265,7.281,7.124,7.164,450000.0
2005-08-01 20:50:00,7.236,7.236,7.152,7.185,200000.0
2005-08-01 20:55:00,7.239,7.269,7.146,7.247,1000000.0
2005-08-01 21:00:00,7.225,7.27,7.12,7.213,1350000.0
2005-08-01 21:05:00,7.247,7.265,7.136,7.245,1000000.0
2005-08-01 21:15:00,7.155,7.258,7.146,7.227,350000.0
2005-08-01 21:25:00,7.217,7.263,7.125,7.164,350000.0
2005-08-01 21:35:00,7.148,7.261,7.131,7.158,650000.0
2005-08-01 21:50:00,7.238,7.292,7.157,7.248,900000.0
2005-08-01 21:55:00,7.153,7.237,7.14,7.229,250000.0
2005-08-01 22:15:00,7.233,7.233,7.134,7.173,200000.0
2005-08-01 22:25:00,7.209,7.227,7.138,7.219,450000.0
2005-08-01 22:35:00,7.238,7.238,7.159,7.193,200000.0
2005-08-01 22:40:00,7.27,7.27,7.148,7.217,700000.0
2005-08-01 22:45:00,7.237,7.246,7.137,7.195,400000.0
2005-08-01 22:55:00,7.253,7.26,7.161,7.26,450000.0
2005-08-01 23:00:00,7.15,7.27,7.15,7.27,100000.0
2005-08-01 23:05:00,7.247,7.247,7.162,7.195,200000.0
2005-08-01 23:10:00,7.222,7.264,7.159,7.159,300000.0
2005-08-01 23:15:00,7.237,7.237,7.153,7.185,200000.0
2005-08-01 23:20:00,7.24,7.287,7.149,7.149,450000.0
2005-08-01 23:25:00,7.242,7.289,7.181,7.231,800000.0
2005-08-01 23:30:00,7.233,7.233,7.133,7.16,600000.0
2005-08-01 23:45:00,7.222,7.23,7.143,7.163,350000.0
2005-08-01 23:55:00,7.254,7.254,7.17,7.203,200000.0
2005-08-02 00:00:00,7.27,7.32,7.138,7.175,400000.0
2005-08-02 00:10:00,7.225,7.225,7.122,7.219,350000.0
2005-08-02 00:15:00,7.216,7.216,7.115,7.155,200000.0
2005-08-02 00:20:00,7.201,7.203,7.201,7.203,100000.0
2005-08-02 00:30:00,7.236,7.236,7.152,7.185,200000.0
2005-08-02 00:35:00,7.178,7.256,7.154,7.154,200000.0
2005-08-02 00:40:00,7.224,7.224,7.115,7.153,400000.0
2005-08-02 00:45:00,7.263,7.263,7.223,7.223,300000.0
2005-08-02 01:00:00,7.225,7.23,7.114,7.23,650000.0
2005-08-02 01:05:00,7.214,7.249,7.115,7.237,600000.0
2005-08-02 01:10:00,7.238,7.238,7.153,7.229,350000.0
2005-08-02 01:15:00,7.143,7.236,7.129,7.236,500000.0
2005-08-02 01:20:00,7.247,7.256,7.159,7.193,450000.0
2005-08-02 01:25:00,7.236,7.236,7.135,7.177,450000.0
2005-08-02 01:35:00,7.254,7.254,7.171,7.204,200000.0
2005-08-02 01:40:00,7.184,7.277,7.131,7.131,400000.0
2005-08-02 02:00:00,7.079,7.285,7.075,7.185,1200000.0
2005-08-02 02:05:00,7.179,7.263,7.125,7.156,1500000.0
2005-08-02 02:10:00,7.138,7.259,7.129,7.224,1550000.0
2005-08-02 02:15:00,7.178,7.286,7.13,7.222,2100000.0
2005-08-02 02:20:00,7.14,7.259,7.112,7.254,1100000.0
2005-08-02 02:25:00,7.154,7.277,7.134,7.208,1600000.0
2005-08-02 02:30:00,7.16,7.276,7.148,7.173,1450000.0
2005-08-02 02:35:00,7.19,7.237,7.19,7.234,150000.0
2005-08-02 02:40:00,7.2,7.258,7.112,7.164,650000.0
2005-08-02 02:45:00,7.246,7.246,7.124,7.223,550000.0
2005-08-02 02:50:00,7.245,7.279,7.143,7.279,1100000.0
2005-08-02 02:55:00,7.177,7.246,7.168,7.202,350000.0
2005-08-02 03:00:00,7.284,7.298,7.171,7.211,700000.0
2005-08-02 03:05:00,7.174,7.269,7.174,7.257,200000.0
2005-08-02 03:10:00,7.245,7.245,7.153,7.189,200000.0
2005-08-02 03:15:00,7.249,7.278,7.177,7.212,600000.0
2005-08-02 03:20:00,7.194,7.326,7.123,7.275,1450000.0
2005-08-02 03:25:00,7.29,7.317,7.161,7.251,1600000.0
2005-08-02 03:30:00,7.282,7.332,7.172,7.258,850000.0
2005-08-02 03:35:00,7.238,7.246,7.143,7.202,250000.0
2005-08-02 03:40:00,7.156,7.232,7.156,7.212,250000.0
2005-08-02 03:45:00,7.232,7.247,7.176,7.218,350000.0
2005-08-02 03:55:00,7.154,7.288,7.139,7.172,1850000.0
2005-08-02 04:05:00,7.175,7.303,7.149,7.187,2400000.0
2005-08-02 04:10:00,7.267,7.267,7.182,7.215,200000.0
2005-08-02 04:15:00,7.245,7.255,7.163,7.199,350000.0
2005-08-02 04:20:00,7.265,7.265,7.173,7.209,200000.0
2005-08-02 04:25:00,7.273,7.281,7.164,7.164,400000.0
2005-08-02 04:30:00,7.171,7.259,7.135,7.235,550000.0
2005-08-02 04:35:00,7.244,7.244,7.144,7.183,200000.0
2005-08-02 04:40:00,7.251,7.251,7.171,7.203,300000.0
2005-08-02 04:45:00,7.254,7.301,7.171,7.289,700000.0
2005-08-02 04:50:00,7.172,7.285,7.14,7.146,1000000.0
2005-08-02 05:00:00,7.206,7.246,7.169,7.246,200000.0
2005-08-02 05:10:00,7.244,7.293,7.166,7.203,450000.0
2005-08-02 05:15:00,7.243,7.243,7.143,7.183,200000.0
2005-08-02 05:20:00,7.254,7.254,7.171,7.204,200000.0
2005-08-02 05:25:00,7.246,7.246,7.145,7.185,200000.0
2005-08-02 05:30:00,7.293,7.293,7.252,7.252,300000.0
2005-08-02 05:35:00,7.267,7.267,7.183,7.215,200000.0
2005-08-02 05:40:00,7.259,7.284,7.143,7.143,800000.0
2005-08-02 05:50:00,7.233,7.27,7.193,7.242,450000.0
2005-08-02 06:00:00,7.246,7.271,7.156,7.245,550000.0
2005-08-02 06:05:00,7.236,7.236,7.157,7.228,200000.0
2005-08-02 06:10:00,7.24,7.24,7.16,7.193,200000.0
2005-08-02 06:15:00,7.162,7.251,7.147,7.241,300000.0
2005-08-02 06:25:00,7.242,7.326,7.135,7.224,1000000.0
2005-08-02 06:30:00,7.245,7.245,7.153,7.189,200000.0
2005-08-02 06:35:00,7.254,7.273,7.171,7.256,300000.0
2005-08-02 06:40:00,7.211,7.266,7.171,7.196,1450000.0
2005-08-02 06:45:00,7.289,7.306,7.134,7.141,1350000.0
2005-08-02 06:50:00,7.277,7.277,7.227,7.227,200000.0
2005-08-02 06:55:00,7.178,7.286,7.145,7.238,800000.0
2005-08-02 07:00:00,7.228,7.261,7.129,7.172,1450000.0
2005-08-02 07:05:00,7.18,7.284,7.124,7.133,2250000.0
2005-08-02 07:10:00,7.25,7.25,7.101,7.123,350000.0
2005-08-02 07:15:00,7.168,7.235,7.137,7.199,800000.0
2005-08-02 07:20:00,7.213,7.293,7.105,7.189,2200000.0
2005-08-02 07:25:00,7.19,7.272,7.119,7.15,1550000.0
2005-08-02 07:30:00,7.207,7.268,7.121,7.238,1250000.0
2005-08-02 07:35:00,7.199,7.239,7.1,7.179,1150000.0
2005-08-02 07:40:00,7.173,7.251,7.083,7.17,1150000.0
2005-08-02 07:45:00,7.131,7.297,7.097,7.221,1700000.0
2005-08-02 07:50:00,7.246,7.272,7.105,7.246,1200000.0
2005-08-02 07:55:00,7.14,7.308,7.099,7.184,1700000.0
2005-08-02 08:00:00,7.202,7.296,7.123,7.123,2250000.0
2005-08-02 08:05:00,7.169,7.26,7.123,7.135,1600000.0
2005-08-02 08:10:00,7.231,7.252,7.107,7.211,1900000.0
2005-08-02 08:15:00,7.134,7.249,7.105,7.194,1200000.0
2005-08-02 08:20:00,7.252,7.269,7.1,7.175,1850000.0
2005-08-02 08:25:00,7.111,7.254,7.084,7.19,1950000.0
2005-08-02 08:30:00,7.212,7.261,7.116,7.168,1600000.0
2005-08-02 08:35:00,7.139,7.253,7.087,7.11,1750000.0
2005-08-02 08:40:00,7.195,7.251,7.105,7.219,1400000.0
2005-08-02 08:45:00,7.221,7.278,7.103,7.215,2250000.0
2005-08-02 08:50:00,7.079,7.275,7.079,7.179,1100000.0
2005-08-02 08:55:00,7.181,7.309,7.129,7.205,1300000.0
2005-08-02 09:00:00,7.197,7.254,7.094,7.236,2350000.0
2005-08-02 09:05:00,7.168,7.292,7.103,7.146,1550000.0
2005-08-02 09:10:00,7.21,7.255,7.06,7.139,1950000.0
2005-08-02 09:15:00,7.135,7.246,7.103,7.22,1550000.0
2005-08-02 09:20:00,7.162,7.257,7.105,7.163,1850000.0
2005-08-02 09:25:00,7.241,7.279,7.115,7.231,1500000.0
2005-08-02 09:30:00,7.215,7.257,7.106,7.209,1500000.0
2005-08-02 09:35:00,7.121,7.253,7.113,7.24,1300000.0
2005-08-02 09:40:00,7.152,7.286,7.112,7.18,1950000.0
2005-08-02 09:45:00,7.181,7.278,7.123,7.16,1750000.0
2005-08-02 09:50:00,7.149,7.25,7.1,7.202,1600000.0
2005-08-02 09:55:00,7.208,7.276,7.098,7.261,2150000.0
2005-08-02 10:00:00,7.231,7.268,7.12,7.166,1700000.0
2005-08-02 10:05:00,7.103,7.273,7.084,7.248,1250000.0
2005-08-02 10:10:00,7.242,7.308,7.114,7.226,1600000.0
2005-08-02 10:15:00,7.183,7.256,7.08,7.181,1450000.0
2005-08-02 10:20:00,7.153,7.285,7.073,7.257,2300000.0
2005-08-02 10:25:00,7.241,7.31,7.102,7.241,2050000.0
2005-08-02 10:30:00,7.161,7.263,7.093,7.192,2350000.0
2005-08-02 10:35:00,7.139,7.27,7.112,7.223,1700000.0
2005-08-02 10:40:00,7.218,7.267,7.098,7.209,2550000.0
2005-08-02 10:45:00,7.21,7.273,7.1,7.148,2150000.0
2005-08-02 10:50:00,7.198,7.282,7.1,7.213,3200000.0
2005-08-02 10:55:00,7.196,7.245,7.069,7.175,1600000.0
2005-08-02 11:00:00,7.16,7.264,7.114,7.246,1150000.0
2005-08-02 11:05:00,7.211,7.27,7.105,7.207,1650000.0
2005-08-02 11:10:00,7.107,7.263,7.09,7.234,2200000.0
2005-08-02 11:15:00,7.147,7.256,7.108,7.243,2150000.0
2005-08-02 11:20:00,7.24,7.24,7.075,7.186,1400000.0
2005-08-02 11:25:00,7.12,7.249,7.083,7.155,2300000.0
2005-08-02 11:30:00,7.228,7.261,7.052,7.186,1900000.0
2005-08-02 11:35:00,7.185,7.239,7.063,7.109,2150000.0
2005-08-02 11:40:00,7.138,7.218,7.085,7.184,1900000.0
2005-08-02 11:45:00,7.132,7.252,7.065,7.129,2200000.0
2005-08-02 11:50:00,7.166,7.236,7.079,7.183,2200000.0
2005-08-02 11:55:00,7.156,7.226,7.084,7.165,1150000.0
2005-08-02 12:00:00,7.184,7.237,7.093,7.118,2150000.0
2005-08-02 12:05:00,7.192,7.227,7.092,7.227,1150000.0
2005-08-02 12:10:00,7.198,7.277,7.095,7.14,1600000.0
2005-08-02 12:15:00,7.176,7.283,7.103,7.131,1700000.0
2005-08-02 12:20:00,7.166,7.255,7.074,7.132,1800000.0
2005-08-02 12:25:00,7.211,7.247,7.096,7.154,1500000.0
2005-08-02 12:30:00,7.119,7.245,7.088,7.088,1950000.0
2005-08-02 12:35:00,7.236,7.236,7.088,7.165,800000.0
2005-08-02 12:40:00,7.165,7.247,7.105,7.117,1450000.0
2005-08-02 12:45:00,7.106,7.235,7.057,7.195,1400000.0
2005-08-02 12:50:00,7.166,7.242,7.082,7.158,1850000.0
2005-08-02 12:55:00,7.208,7.262,7.091,7.127,1250000.0
2005-08-02 13:00:00,7.22,7.237,7.099,7.124,1350000.0
2005-08-02 13:05:00,7.089,7.278,7.089,7.155,2200000.0
2005-08-02 13:10:00,7.168,7.293,7.14,7.252,1750000.0
2005-08-02 13:15:00,7.187,7.267,7.098,7.232,1600000.0
2005-08-02 13:20:00,7.151,7.272,7.107,7.155,2050000.0
2005-08-02 13:25:00,7.235,7.27,7.124,7.168,1250000.0
2005-08-02 13:30:00,7.262,7.269,7.097,7.143,2100000.0
2005-08-02 13:35:00,7.219,7.327,7.127,7.234,2100000.0
2005-08-02 13:40:00,7.223,7.258,7.134,7.187,1050000.0
2005-08-02 13:45:00,7.168,7.289,7.134,7.232,1950000.0
2005-08-02 13:50:00,7.181,7.286,7.111,7.266,2000000.0
2005-08-02 13:55:00,7.228,7.28,7.109,7.189,1750000.0
2005-08-02 14:00:00,7.223,7.311,7.129,7.294,1400000.0
2005-08-02 14:05:00,7.251,7.27,7.147,7.209,750000.0
2005-08-02 14:10:00,7.157,7.27,7.134,7.18,1700000.0
2005-08-02 14:15:00,7.164,7.273,7.136,7.257,1300000.0
2005-08-02 14:20:00,7.171,7.299,7.114,7.276,2050000.0
2005-08-02 14:25:00,7.19,7.286,7.141,7.244,1850000.0
2005-08-02 14:30:00,7.205,7.304,7.142,7.166,2400000.0
2005-08-02 14:35:00,7.242,7.277,7.078,7.115,2200000.0
2005-08-02 14:40:00,7.194,7.268,7.122,7.235,2300000.0
2005-08-02 14:45:00,7.213,7.285,7.123,7.123,2000000.0
2005-08-02 14:50:00,7.202,7.326,7.142,7.197,2150000.0
2005-08-02 14:55:00,7.225,7.286,7.099,7.266,2400000.0
2005-08-02 15:00:00,7.154,7.29,7.113,7.144,2400000.0
2005-08-02 15:05:00,7.13,7.283,7.113,7.145,2250000.0
2005-08-02 15:10:00,7.127,7.278,7.084,7.19,1900000.0
2005-08-02 15:15:00,7.129,7.279,7.103,7.207,2100000.0
2005-08-02 15:20:00,7.178,7.255,7.112,7.215,1850000.0
2005-08-02 15:25:00,7.234,7.259,7.121,7.218,1950000.0
2005-08-02 15:30:00,7.204,7.283,7.093,7.119,2200000.0
2005-08-02 15:35:00,7.168,7.258,7.099,7.232,2100000.0
2005-08-02 15:40:00,7.123,7.277,7.099,7.227,2000000.0
2005-08-02 15:45:00,7.229,7.249,7.098,7.249,2100000.0
2005-08-02 15:50:00,7.141,7.275,7.065,7.243,2200000.0
2005-08-02 15:55:00,7.119,7.248,7.087,7.159,2350000.0
2005-08-02 16:00:00,7.202,7.228,7.076,7.182,1900000.0
2005-08-02 16:05:00,7.141,7.241,7.072,7.228,2200000.0
2005-08-02 16:10:00,7.211,7.295,7.087,7.151,2300000.0
2005-08-02 16:15:00,7.234,7.245,7.098,7.124,2000000.0
2005-08-02 16:20:00,7.227,7.237,7.077,7.222,2450000.0
2005-08-02 16:25:00,7.195,7.232,7.095,7.231,2300000.0
2005-08-02 16:30:00,7.115,7.259,7.097,7.215,2050000.0
2005-08-02 16:35:00,7.149,7.255,7.092,7.224,2450000.0
2005-08-02 16:40:00,7.141,7.275,7.09,7.097,2100000.0
2005-08-02 16:45:00,7.099,7.252,7.099,7.114,2300000.0
2005-08-02 16:50:00,7.191,7.262,7.093,7.095,2100000.0
2005-08-02 16:55:00,7.203,7.258,7.107,7.157,2350000.0
2005-08-02 17:00:00,7.207,7.243,7.095,7.165,2100000.0
2005-08-02 17:05:00,7.231,7.235,7.04,7.124,2150000.0
2005-08-02 17:10:00,7.203,7.264,7.11,7.244,1600000.0
2005-08-02 17:15:00,7.209,7.252,7.076,7.197,2950000.0
2005-08-02 17:20:00,7.171,7.239,7.096,7.192,1850000.0
2005-08-02 17:25:00,7.204,7.239,7.095,7.229,2300000.0
2005-08-02 17:30:00,7.095,7.255,7.086,7.228,1700000.0
2005-08-02 17:35:00,7.17,7.237,7.093,7.123,2250000.0
2005-08-02 17:40:00,7.12,7.264,7.065,7.181,2250000.0
2005-08-02 17:45:00,7.141,7.271,7.117,7.202,2050000.0
2005-08-02 17:50:00,7.195,7.241,7.074,7.226,2300000.0
2005-08-02 17:55:00,7.136,7.266,7.11,7.233,1950000.0
2005-08-02 18:00:00,7.129,7.244,7.089,7.154,2050000.0
2005-08-02 18:05:00,7.14,7.227,7.06,7.212,2350000.0
2005-08-02 18:10:00,7.092,7.237,7.075,7.217,850000.0
2005-08-02 18:15:00,7.183,7.269,7.091,7.196,1600000.0
2005-08-02 18:20:00,7.16,7.27,7.114,7.237,1600000.0
2005-08-02 18:25:00,7.162,7.244,7.1,7.239,1900000.0
2005-08-02 18:30:00,7.192,7.242,7.076,7.242,1750000.0
2005-08-02 18:35:00,7.168,7.247,7.084,7.209,2250000.0
2005-08-02 18:40:00,7.231,7.255,7.107,7.134,1550000.0
2005-08-02 18:45:00,7.193,7.284,7.061,7.157,2100000.0
2005-08-02 18:50:00,7.158,7.24,7.128,7.188,1400000.0
2005-08-02 18:55:00,7.188,7.266,7.086,7.191,1550000.0
2005-08-02 19:00:00,7.165,7.24,7.093,7.154,2150000.0
2005-08-02 19:05:00,7.197,7.261,7.099,7.159,1200000.0
2005-08-02 19:10:00,7.228,7.228,7.086,7.209,2600000.0
2005-08-02 19:15:00,7.11,7.321,7.11,7.258,3100000.0
2005-08-02 19:20:00,7.209,7.255,7.095,7.21,2300000.0
2005-08-02 19:25:00,7.214,7.232,7.08,7.148,1550000.0
2005-08-02 19:30:00,7.164,7.196,7.111,7.145,300000.0
2005-08-02 19:35:00,7.227,7.235,7.103,7.195,850000.0
2005-08-02 20:05:00,7.19,7.19,7.087,7.142,450000.0
2005-08-02 20:10:00,7.194,7.205,7.094,7.149,450000.0
2005-08-02 20:15:00,7.13,7.218,7.072,7.193,550000.0
2005-08-02 20:20:00,7.146,7.247,7.105,7.143,700000.0
2005-08-02 20:25:00,7.192,7.223,7.132,7.194,600000.0
2005-08-02 20:30:00,7.154,7.255,7.115,7.252,1250000.0
2005-08-02 20:35:00,7.216,7.216,7.116,7.155,200000.0
2005-08-02 20:40:00,7.227,7.249,7.131,7.163,600000.0
2005-08-02 20:45:00,7.208,7.241,7.098,7.241,450000.0
2005-08-02 20:50:00,7.213,7.213,7.075,7.115,550000.0
2005-08-02 20:55:00,7.187,7.187,7.102,7.135,200000.0
2005-08-02 21:05:00,7.174,7.184,7.074,7.133,400000.0
2005-08-02 21:15:00,7.175,7.175,7.075,7.115,200000.0
2005-08-02 21:35:00,7.187,7.187,7.103,7.135,200000.0
2005-08-02 21:45:00,7.177,7.177,7.076,7.115,200000.0
2005-08-02 21:55:00,7.144,7.228,7.077,7.167,1150000.0
2005-08-02 22:00:00,7.217,7.231,7.099,7.136,650000.0
2005-08-02 22:15:00,7.198,7.22,7.106,7.186,400000.0
2005-08-02 22:30:00,7.153,7.205,7.112,7.154,400000.0
2005-08-02 22:45:00,7.194,7.203,7.094,7.153,400000.0
2005-08-02 23:05:00,7.248,7.257,7.165,7.201,550000.0
2005-08-02 23:10:00,7.242,7.242,7.134,7.134,150000.0
2005-08-02 23:20:00,7.253,7.253,7.213,7.213,300000.0
2005-08-02 23:25:00,7.212,7.244,7.16,7.217,400000.0
2005-08-02 23:30:00,7.252,7.252,7.213,7.221,300000.0
2005-08-02 23:45:00,7.207,7.207,7.106,7.145,200000.0
2005-08-02 23:50:00,7.197,7.197,7.096,7.135,200000.0
2005-08-02 23:55:00,7.206,7.206,7.122,7.155,200000.0
2005-08-03 00:00:00,7.23,7.33,7.192,7.192,600000.0
2005-08-03 00:05:00,7.174,7.198,7.111,7.182,200000.0
2005-08-03 00:10:00,7.163,7.163,7.161,7.161,100000.0
2005-08-03 00:15:00,7.162,7.244,7.127,7.148,350000.0
2005-08-03 00:20:00,7.206,7.206,7.082,7.188,600000.0
2005-08-03 00:30:00,7.079,7.229,7.079,7.187,650000.0
2005-08-03 00:55:00,7.196,7.196,7.085,7.124,400000.0
2005-08-03 01:00:00,7.173,7.173,7.073,7.113,200000.0
2005-08-03 01:05:00,7.185,7.185,7.101,7.134,200000.0
2005-08-03 01:10:00,7.119,7.18,7.119,7.18,150000.0
2005-08-03 01:15:00,7.101,7.196,7.101,7.121,450000.0
2005-08-03 01:30:00,7.127,7.191,7.102,7.191,300000.0
2005-08-03 01:35:00,7.214,7.214,7.089,7.188,950000.0
2005-08-03 01:45:00,7.204,7.204,7.086,7.124,400000.0
2005-08-03 01:55:00,7.229,7.267,7.128,7.146,500000.0
2005-08-03 02:00:00,7.183,7.234,7.116,7.223,1300000.0
2005-08-03 02:05:00,7.227,7.229,7.058,7.137,1250000.0
2005-08-03 02:10:00,7.127,7.239,7.079,7.205,1650000.0
2005-08-03 02:15:00,7.122,7.242,7.111,7.242,950000.0
2005-08-03 02:20:00,7.2,7.2,7.083,7.179,1150000.0
2005-08-03 02:25:00,7.118,7.233,7.095,7.152,800000.0
2005-08-03 02:35:00,7.189,7.189,7.094,7.106,900000.0
2005-08-03 02:40:00,7.101,7.214,7.08,7.104,1550000.0
2005-08-03 02:45:00,7.196,7.196,7.096,7.102,600000.0
2005-08-03 02:50:00,7.173,7.173,7.073,7.113,200000.0
2005-08-03 02:55:00,7.175,7.175,7.083,7.119,200000.0
2005-08-03 03:00:00,7.203,7.239,7.083,7.176,1750000.0
2005-08-03 03:10:00,7.187,7.187,7.107,7.142,200000.0
2005-08-03 03:15:00,7.185,7.185,7.08,7.116,200000.0
2005-08-03 03:20:00,7.191,7.226,7.073,7.175,1400000.0
2005-08-03 03:25:00,7.174,7.224,7.079,7.107,1100000.0
2005-08-03 03:30:00,7.173,7.237,7.089,7.182,600000.0
2005-08-03 03:35:00,7.167,7.217,7.093,7.217,400000.0
2005-08-03 03:40:00,7.163,7.266,7.08,7.127,650000.0
2005-08-03 03:45:00,7.094,7.221,7.083,7.083,400000.0
2005-08-03 03:55:00,7.159,7.181,7.057,7.161,600000.0
2005-08-03 04:05:00,7.163,7.163,7.064,7.103,200000.0
2005-08-03 04:10:00,7.154,7.154,7.054,7.094,200000.0
2005-08-03 04:40:00,7.164,7.193,7.076,7.193,350000.0
2005-08-03 04:50:00,7.165,7.165,7.065,7.103,200000.0
2005-08-03 05:05:00,7.153,7.203,7.052,7.162,500000.0
2005-08-03 05:20:00,7.176,7.176,7.092,7.124,200000.0
2005-08-03 05:25:00,7.165,7.165,7.073,7.096,400000.0
2005-08-03 05:30:00,7.205,7.233,7.107,7.208,500000.0
2005-08-03 05:35:00,7.203,7.203,7.098,7.135,200000.0
2005-08-03 05:40:00,7.182,7.216,7.072,7.216,800000.0
2005-08-03 05:45:00,7.174,7.174,7.074,7.117,400000.0
2005-08-03 05:50:00,7.173,7.206,7.07,7.135,550000.0
2005-08-03 05:55:00,7.126,7.232,7.047,7.143,1150000.0
2005-08-03 06:20:00,7.201,7.217,7.077,7.207,750000.0
2005-08-03 06:25:00,7.192,7.198,7.093,7.129,350000.0
2005-08-03 06:30:00,7.169,7.169,7.042,7.162,750000.0
2005-08-03 06:35:00,7.135,7.242,7.09,7.19,500000.0
2005-08-03 06:45:00,7.18,7.189,7.095,7.131,250000.0
2005-08-03 06:50:00,7.223,7.237,7.139,7.202,500000.0
2005-08-03 06:55:00,7.156,7.204,7.126,7.126,300000.0
2005-08-03 07:05:00,7.17,7.175,7.053,7.058,350000.0
2005-08-03 07:20:00,7.163,7.243,7.103,7.103,350000.0
2005-08-03 07:25:00,7.13,7.223,7.091,7.121,600000.0
2005-08-03 07:30:00,7.147,7.236,7.102,7.202,1650000.0
2005-08-03 07:35:00,7.095,7.225,7.095,7.212,800000.0
2005-08-03 07:40:00,7.184,7.203,7.053,7.169,800000.0
2005-08-03 07:45:00,7.108,7.22,7.073,7.173,1700000.0
2005-08-03 07:50:00,7.2,7.244,7.109,7.204,1450000.0
2005-08-03 07:55:00,7.176,7.246,7.092,7.092,1400000.0
2005-08-03 08:00:00,7.11,7.255,7.088,7.162,1400000.0
2005-08-03 08:05:00,7.14,7.248,7.084,7.123,2600000.0
2005-08-03 08:10:00,7.199,7.224,7.041,7.106,1600000.0
2005-08-03 08:15:00,7.117,7.238,7.053,7.115,1950000.0
2005-08-03 08:20:00,7.214,7.229,7.066,7.182,1950000.0
2005-08-03 08:25:00,7.102,7.232,7.074,7.18,2050000.0
2005-08-03 08:30:00,7.117,7.221,7.083,7.123,1450000.0
2005-08-03 08:35:00,7.218,7.223,7.082,7.09,2000000.0
2005-08-03 08:40:00,7.182,7.247,7.138,7.206,1100000.0
2005-08-03 08:45:00,7.21,7.252,7.112,7.17,1750000.0
2005-08-03 08:50:00,7.191,7.241,7.083,7.198,1750000.0
2005-08-03 08:55:00,7.136,7.249,7.045,7.158,1600000.0
2005-08-03 09:00:00,7.157,7.233,7.072,7.093,1800000.0
2005-08-03 09:05:00,7.153,7.257,7.081,7.122,1600000.0
2005-08-03 09:10:00,7.191,7.224,7.089,7.127,2050000.0
2005-08-03 09:15:00,7.124,7.235,7.071,7.219,2100000.0
2005-08-03 09:20:00,7.134,7.23,7.079,7.182,1450000.0
2005-08-03 09:25:00,7.218,7.225,7.085,7.203,1650000.0
2005-08-03 09:30:00,7.163,7.216,7.087,7.189,650000.0
2005-08-03 09:35:00,7.092,7.221,7.053,7.192,1800000.0
2005-08-03 09:40:00,7.132,7.264,7.104,7.142,1450000.0
2005-08-03 09:45:00,7.152,7.261,7.117,7.155,1250000.0
2005-08-03 09:50:00,7.201,7.236,7.089,7.194,1100000.0
2005-08-03 09:55:00,7.202,7.249,7.076,7.245,1750000.0
2005-08-03 10:00:00,7.203,7.229,7.084,7.113,1300000.0
2005-08-03 10:05:00,7.108,7.244,7.088,7.236,2050000.0
2005-08-03 10:10:00,7.224,7.264,7.058,7.171,2300000.0
2005-08-03 10:15:00,7.229,7.257,7.091,7.187,1200000.0
2005-08-03 10:20:00,7.127,7.263,7.076,7.222,2250000.0
2005-08-03 10:25:00,7.141,7.305,7.072,7.201,2400000.0
2005-08-03 10:30:00,7.173,7.276,7.096,7.205,2350000.0
2005-08-03 10:35:00,7.113,7.254,7.079,7.084,2350000.0
2005-08-03 10:40:00,7.214,7.232,7.057,7.194,2600000.0
2005-08-03 10:45:00,7.187,7.25,7.085,7.119,2150000.0
2005-08-03 10:50:00,7.177,7.254,7.073,7.089,3200000.0
2005-08-03 10:55:00,7.203,7.299,7.065,7.097,2450000.0
2005-08-03 11:00:00,7.164,7.268,7.062,7.254,2200000.0
2005-08-03 11:05:00,7.118,7.245,7.107,7.203,2200000.0
2005-08-03 11:10:00,7.092,7.253,7.092,7.226,2200000.0
2005-08-03 11:15:00,7.112,7.246,7.057,7.234,2150000.0
2005-08-03 11:20:00,7.223,7.269,7.055,7.19,2300000.0
2005-08-03 11:25:00,7.132,7.247,7.1,7.169,1800000.0
2005-08-03 11:30:00,7.245,7.27,7.074,7.211,2000000.0
2005-08-03 11:35:00,7.211,7.263,7.097,7.168,2150000.0
2005-08-03 11:40:00,7.173,7.259,7.12,7.23,1900000.0
2005-08-03 11:45:00,7.141,7.294,7.111,7.223,2200000.0
2005-08-03 11:50:00,7.222,7.285,7.099,7.2,2200000.0
2005-08-03 11:55:00,7.197,7.271,7.131,7.188,1950000.0
2005-08-03 12:00:00,7.225,7.301,7.131,7.161,1600000.0
2005-08-03 12:05:00,7.24,7.285,7.141,7.187,1950000.0
2005-08-03 12:10:00,7.24,7.291,7.117,7.155,1700000.0
2005-08-03 12:15:00,7.195,7.278,7.144,7.173,1300000.0
2005-08-03 12:20:00,7.208,7.295,7.139,7.255,2400000.0
2005-08-03 12:25:00,7.265,7.295,7.138,7.146,2450000.0
2005-08-03 12:30:00,7.148,7.28,7.135,7.14,1000000.0
2005-08-03 12:35:00,7.258,7.279,7.127,7.217,800000.0
2005-08-03 12:40:00,7.212,7.287,7.092,7.121,1950000.0
2005-08-03 12:45:00,7.132,7.266,7.104,7.234,1400000.0
2005-08-03 12:50:00,7.198,7.301,7.109,7.176,1850000.0
2005-08-03 12:55:00,7.184,7.267,7.087,7.219,2150000.0
2005-08-03 13:00:00,7.23,7.264,7.118,7.146,1750000.0
2005-08-03 13:05:00,7.256,7.256,7.094,7.145,1350000.0
2005-08-03 13:10:00,7.206,7.27,7.089,7.219,2250000.0
2005-08-03 13:15:00,7.186,7.263,7.122,7.149,1600000.0
2005-08-03 13:20:00,7.159,7.279,7.109,7.164,2050000.0
2005-08-03 13:25:00,7.247,7.273,7.106,7.234,2150000.0
2005-08-03 13:30:00,7.25,7.308,7.088,7.14,1300000.0
2005-08-03 13:35:00,7.198,7.287,7.138,7.218,1300000.0
2005-08-03 13:40:00,7.212,7.292,7.128,7.2,1050000.0
2005-08-03 13:45:00,7.184,7.284,7.126,7.205,1400000.0
2005-08-03 13:50:00,7.178,7.269,7.138,7.247,1550000.0
2005-08-03 13:55:00,7.234,7.258,7.092,7.234,1150000.0
2005-08-03 14:00:00,7.22,7.262,7.136,7.256,1050000.0
2005-08-03 14:05:00,7.238,7.293,7.118,7.189,2250000.0
2005-08-03 14:10:00,7.165,7.281,7.139,7.186,1300000.0
2005-08-03 14:15:00,7.166,7.283,7.143,7.283,850000.0
2005-08-03 14:20:00,7.171,7.272,7.135,7.21,1650000.0
2005-08-03 14:25:00,7.185,7.297,7.144,7.239,1850000.0
2005-08-03 14:30:00,7.192,7.329,7.171,7.173,1350000.0
2005-08-03 14:35:00,7.247,7.282,7.116,7.243,1700000.0
2005-08-03 14:40:00,7.205,7.29,7.053,7.234,1900000.0
2005-08-03 14:45:00,7.221,7.287,7.147,7.147,1650000.0
2005-08-03 14:50:00,7.207,7.283,7.121,7.197,1250000.0
2005-08-03 14:55:00,7.234,7.275,7.115,7.221,1850000.0
2005-08-03 15:00:00,7.153,7.278,7.119,7.147,1950000.0
2005-08-03 15:05:00,7.145,7.311,7.118,7.156,2250000.0
2005-08-03 15:10:00,7.155,7.323,7.115,7.293,2300000.0
2005-08-03 15:15:00,7.15,7.299,7.139,7.226,1750000.0
2005-08-03 15:20:00,7.183,7.275,7.148,7.247,1700000.0
2005-08-03 15:25:00,7.269,7.304,7.151,7.243,1950000.0
2005-08-03 15:30:00,7.22,7.27,7.103,7.117,2200000.0
2005-08-03 15:35:00,7.186,7.29,7.093,7.152,1900000.0
2005-08-03 15:40:00,7.143,7.267,7.118,7.249,2000000.0
2005-08-03 15:45:00,7.249,7.257,7.1,7.257,2100000.0
2005-08-03 15:50:00,7.183,7.285,7.124,7.257,2200000.0
2005-08-03 15:55:00,7.137,7.289,7.107,7.18,2350000.0
2005-08-03 16:00:00,7.207,7.295,7.09,7.217,2450000.0
2005-08-03 16:05:00,7.186,7.266,7.115,7.259,2100000.0
2005-08-03 16:10:00,7.251,7.283,7.102,7.176,2300000.0
2005-08-03 16:15:00,7.281,7.312,7.092,7.213,1900000.0
2005-08-03 16:20:00,7.272,7.321,7.131,7.277,2450000.0
2005-08-03 16:25:00,7.24,7.311,7.128,7.286,2050000.0
2005-08-03 16:30:00,7.166,7.274,7.133,7.267,2150000.0
2005-08-03 16:35:00,7.197,7.303,7.138,7.253,2450000.0
2005-08-03 16:40:00,7.163,7.272,7.126,7.136,2000000.0
2005-08-03 16:45:00,7.147,7.308,7.133,7.148,2300000.0
2005-08-03 16:50:00,7.148,7.269,7.117,7.135,2050000.0
2005-08-03 16:55:00,7.24,7.281,7.141,7.175,2300000.0
2005-08-03 17:00:00,7.29,7.307,7.11,7.229,2100000.0
2005-08-03 17:05:00,7.278,7.328,7.137,7.207,2300000.0
2005-08-03 17:10:00,7.242,7.293,7.11,7.241,2150000.0
2005-08-03 17:15:00,7.155,7.262,7.136,7.233,1950000.0
2005-08-03 17:20:00,7.213,7.276,7.145,7.161,2050000.0
2005-08-03 17:25:00,7.241,7.294,7.134,7.28,2300000.0
2005-08-03 17:30:00,7.147,7.295,7.1,7.239,2300000.0
2005-08-03 17:35:00,7.21,7.271,7.109,7.162,2250000.0
2005-08-03 17:40:00,7.157,7.268,7.148,7.217,1450000.0
2005-08-03 17:45:00,7.172,7.292,7.152,7.268,1700000.0
2005-08-03 17:50:00,7.261,7.336,7.151,7.281,1950000.0
2005-08-03 17:55:00,7.181,7.283,7.159,7.283,1950000.0
2005-08-03 18:00:00,7.169,7.305,7.137,7.224,2050000.0
2005-08-03 18:05:00,7.199,7.287,7.131,7.256,2000000.0
2005-08-03 18:10:00,7.238,7.275,7.137,7.244,1950000.0
2005-08-03 18:15:00,7.238,7.272,7.138,7.232,1400000.0
2005-08-03 18:20:00,7.169,7.279,7.113,7.254,2150000.0
2005-08-03 18:25:00,7.179,7.297,7.131,7.271,2150000.0
2005-08-03 18:30:00,7.242,7.285,7.132,7.283,2100000.0
2005-08-03 18:35:00,7.191,7.286,7.124,7.241,1900000.0
2005-08-03 18:40:00,7.192,7.279,7.127,7.191,1950000.0
2005-08-03 18:45:00,7.166,7.281,7.122,7.188,1950000.0
2005-08-03 18:50:00,7.236,7.286,7.158,7.201,1850000.0
2005-08-03 18:55:00,7.158,7.286,7.119,7.256,1500000.0
2005-08-03 19:00:00,7.205,7.279,7.126,7.249,2100000.0
2005-08-03 19:05:00,7.124,7.338,7.124,7.234,1850000.0
2005-08-03 19:10:00,7.209,7.29,7.125,7.242,1700000.0
2005-08-03 19:15:00,7.195,7.296,7.13,7.265,2150000.0
2005-08-03 19:20:00,7.179,7.275,7.137,7.232,2150000.0
2005-08-03 19:25:00,7.246,7.286,7.101,7.182,1600000.0
2005-08-03 19:30:00,7.283,7.283,7.15,7.207,1400000.0
2005-08-03 19:35:00,7.18,7.277,7.142,7.217,1500000.0
2005-08-03 19:40:00,7.149,7.269,7.132,7.132,550000.0
2005-08-03 19:45:00,7.227,7.227,7.126,7.165,200000.0
2005-08-03 20:00:00,7.267,7.267,7.152,7.234,750000.0
2005-08-03 20:05:00,7.231,7.254,7.146,7.194,900000.0
2005-08-03 20:15:00,7.227,7.227,7.119,7.226,300000.0
2005-08-03 20:20:00,7.235,7.235,7.143,7.179,200000.0
2005-08-03 20:25:00,7.246,7.256,7.158,7.256,500000.0
2005-08-03 20:30:00,7.243,7.248,7.243,7.248,100000.0
2005-08-03 20:40:00,7.2,7.313,7.191,7.294,400000.0
2005-08-03 20:45:00,7.272,7.291,7.175,7.204,900000.0
2005-08-03 20:50:00,7.255,7.255,7.172,7.18,400000.0
2005-08-03 20:55:00,7.254,7.254,7.171,7.203,200000.0
2005-08-03 21:00:00,7.245,7.245,7.14,7.177,200000.0
2005-08-03 21:05:00,7.166,7.29,7.139,7.281,800000.0
2005-08-03 21:10:00,7.303,7.336,7.165,7.173,800000.0
2005-08-03 21:15:00,7.238,7.283,7.23,7.23,200000.0
2005-08-03 21:20:00,7.178,7.262,7.178,7.255,200000.0
2005-08-03 21:25:00,7.207,7.253,7.165,7.165,150000.0
2005-08-03 21:30:00,7.213,7.314,7.148,7.192,1450000.0
2005-08-03 21:35:00,7.155,7.296,7.147,7.258,900000.0
2005-08-03 21:45:00,7.189,7.285,7.154,7.184,400000.0
2005-08-03 21:50:00,7.234,7.234,7.119,7.194,500000.0
2005-08-03 22:00:00,7.236,7.236,7.135,7.174,200000.0
2005-08-03 22:05:00,7.245,7.252,7.137,7.239,650000.0
2005-08-03 22:10:00,7.253,7.253,7.17,7.203,200000.0
2005-08-03 22:15:00,7.171,7.31,7.142,7.201,700000.0
2005-08-03 22:20:00,7.232,7.251,7.148,7.241,350000.0
2005-08-03 22:25:00,7.235,7.259,7.172,7.235,450000.0
2005-08-03 22:30:00,7.196,7.232,7.131,7.232,550000.0
2005-08-03 22:40:00,7.236,7.236,7.182,7.182,100000.0
2005-08-03 22:45:00,7.235,7.235,7.156,7.191,200000.0
2005-08-03 22:50:00,7.305,7.328,7.186,7.259,850000.0
2005-08-03 22:55:00,7.265,7.282,7.173,7.246,500000.0
2005-08-03 23:10:00,7.244,7.244,7.129,7.166,400000.0
2005-08-03 23:15:00,7.211,7.213,7.211,7.213,100000.0
2005-08-03 23:20:00,7.279,7.279,7.161,7.193,500000.0
2005-08-03 23:25:00,7.293,7.293,7.211,7.253,400000.0
2005-08-03 23:40:00,7.224,7.307,7.206,7.241,600000.0
2005-08-03 23:45:00,7.242,7.254,7.142,7.204,400000.0
2005-08-03 23:50:00,7.246,7.246,7.14,7.177,550000.0
2005-08-04 00:00:00,7.206,7.284,7.162,7.195,800000.0
2005-08-04 00:05:00,7.215,7.277,7.085,7.202,850000.0
2005-08-04 00:10:00,7.222,7.24,7.165,7.238,250000.0
2005-08-04 00:15:00,7.223,7.317,7.196,7.213,350000.0
2005-08-04 00:25:00,7.235,7.235,7.135,7.174,200000.0
2005-08-04 00:30:00,7.195,7.243,7.113,7.153,600000.0
2005-08-04 00:40:00,7.224,7.224,7.14,7.174,200000.0
2005-08-04 00:45:00,7.234,7.264,7.15,7.213,600000.0
2005-08-04 00:55:00,7.224,7.224,7.124,7.164,200000.0
2005-08-04 01:05:00,7.214,7.214,7.115,7.154,200000.0
2005-08-04 01:10:00,7.224,7.224,7.14,7.173,200000.0
2005-08-04 01:15:00,7.215,7.215,7.123,7.159,200000.0
2005-08-04 01:30:00,7.225,7.225,7.146,7.182,200000.0
2005-08-04 01:40:00,7.267,7.267,7.122,7.165,900000.0
2005-08-04 01:45:00,7.217,7.24,7.141,7.24,450000.0
2005-08-04 01:50:00,7.261,7.266,7.163,7.246,200000.0
2005-08-04 02:00:00,7.183,7.274,7.142,7.271,950000.0
2005-08-04 02:05:00,7.223,7.264,7.072,7.162,1000000.0
2005-08-04 02:10:00,7.213,7.261,7.085,7.22,2600000.0
2005-08-04 02:20:00,7.142,7.266,7.119,7.215,1100000.0
2005-08-04 02:25:00,7.147,7.291,7.11,7.207,1000000.0
2005-08-04 02:30:00,7.151,7.301,7.134,7.211,600000.0
2005-08-04 02:35:00,7.146,7.235,7.134,7.231,400000.0
2005-08-04 02:40:00,7.214,7.214,7.115,7.153,200000.0
2005-08-04 02:45:00,7.204,7.225,7.113,7.182,600000.0
2005-08-04 02:50:00,7.14,7.305,7.105,7.201,1450000.0
2005-08-04 02:55:00,7.16,7.259,7.15,7.183,1100000.0
2005-08-04 03:00:00,7.218,7.282,7.11,7.282,1600000.0
2005-08-04 03:05:00,7.258,7.292,7.1,7.218,1150000.0
2005-08-04 03:10:00,7.222,7.258,7.168,7.228,500000.0
2005-08-04 03:15:00,7.272,7.281,7.137,7.146,1500000.0
2005-08-04 03:25:00,7.176,7.309,7.143,7.213,900000.0
2005-08-04 03:30:00,7.15,7.232,7.128,7.181,600000.0
2005-08-04 03:35:00,7.265,7.269,7.145,7.193,1100000.0
2005-08-04 03:40:00,7.145,7.274,7.115,7.143,900000.0
2005-08-04 03:45:00,7.126,7.26,7.112,7.192,700000.0
2005-08-04 03:50:00,7.143,7.229,7.143,7.154,200000.0
2005-08-04 03:55:00,7.24,7.258,7.134,7.169,850000.0
2005-08-04 04:00:00,7.206,7.287,7.132,7.183,1300000.0
2005-08-04 04:05:00,7.241,7.241,7.093,7.215,650000.0
2005-08-04 04:10:00,7.233,7.233,7.184,7.233,300000.0
2005-08-04 04:20:00,7.237,7.237,7.152,7.185,200000.0
2005-08-04 04:25:00,7.201,7.255,7.148,7.189,450000.0
2005-08-04 04:30:00,7.136,7.268,7.123,7.236,750000.0
2005-08-04 04:35:00,7.193,7.273,7.147,7.218,1200000.0
2005-08-04 04:40:00,7.223,7.226,7.143,7.213,600000.0
2005-08-04 04:45:00,7.256,7.26,7.136,7.175,700000.0
2005-08-04 04:50:00,7.127,7.223,7.123,7.163,300000.0
2005-08-04 04:55:00,7.132,7.276,7.115,7.159,1000000.0
2005-08-04 05:00:00,7.214,7.214,7.115,7.153,200000.0
2005-08-04 05:10:00,7.13,7.282,7.13,7.21,600000.0
2005-08-04 05:20:00,7.201,7.203,7.201,7.203,100000.0
2005-08-04 05:25:00,7.16,7.28,7.14,7.233,1250000.0
2005-08-04 05:30:00,7.15,7.242,7.113,7.183,600000.0
2005-08-04 05:35:00,7.221,7.265,7.158,7.219,400000.0
2005-08-04 05:40:00,7.209,7.209,7.096,7.096,250000.0
2005-08-04 05:45:00,7.222,7.267,7.142,7.194,1200000.0
2005-08-04 05:50:00,7.167,7.197,7.164,7.177,300000.0
2005-08-04 05:55:00,7.23,7.273,7.11,7.221,1200000.0
2005-08-04 06:00:00,7.197,7.248,7.134,7.134,750000.0
2005-08-04 06:10:00,7.204,7.222,7.149,7.149,300000.0
2005-08-04 06:15:00,7.204,7.244,7.102,7.143,600000.0
2005-08-04 06:20:00,7.194,7.242,7.131,7.164,600000.0
2005-08-04 06:25:00,7.231,7.253,7.108,7.213,650000.0
2005-08-04 06:30:00,7.223,7.254,7.124,7.216,750000.0
2005-08-04 06:35:00,7.195,7.248,7.112,7.121,800000.0
2005-08-04 06:40:00,7.255,7.255,7.188,7.201,300000.0
2005-08-04 06:50:00,7.16,7.257,7.107,7.154,1700000.0
2005-08-04 06:55:00,7.215,7.255,7.171,7.204,450000.0
2005-08-04 07:00:00,7.244,7.244,7.139,7.177,200000.0
2005-08-04 07:05:00,7.241,7.29,7.143,7.222,1050000.0
2005-08-04 07:10:00,7.158,7.255,7.128,7.218,1650000.0
2005-08-04 07:15:00,7.241,7.266,7.169,7.225,650000.0
2005-08-04 07:20:00,7.204,7.26,7.159,7.231,700000.0
2005-08-04 07:25:00,7.258,7.258,7.177,7.243,350000.0
2005-08-04 07:30:00,7.28,7.293,7.164,7.23,650000.0
2005-08-04 07:35:00,7.193,7.343,7.112,7.238,1450000.0
2005-08-04 07:40:00,7.193,7.28,7.109,7.195,1400000.0
2005-08-04 07:45:00,7.165,7.259,7.136,7.25,1600000.0
2005-08-04 07:50:00,7.153,7.271,7.11,7.199,2000000.0
2005-08-04 07:55:00,7.199,7.262,7.104,7.213,1700000.0
2005-08-04 08:00:00,7.166,7.304,7.133,7.175,2650000.0
2005-08-04 08:05:00,7.156,7.268,7.1,7.156,2200000.0
2005-08-04 08:10:00,7.241,7.27,7.13,7.217,1550000.0
2005-08-04 08:15:00,7.171,7.245,7.093,7.179,1800000.0
2005-08-04 08:20:00,7.255,7.256,7.097,7.157,2050000.0
2005-08-04 08:25:00,7.108,7.247,7.095,7.199,2150000.0
2005-08-04 08:30:00,7.221,7.266,7.13,7.168,1600000.0
2005-08-04 08:35:00,7.122,7.266,7.122,7.125,1550000.0
2005-08-04 08:40:00,7.22,7.267,7.126,7.228,2000000.0
2005-08-04 08:45:00,7.242,7.284,7.146,7.228,2250000.0
2005-08-04 08:50:00,7.219,7.27,7.128,7.189,1550000.0
2005-08-04 08:55:00,7.273,7.273,7.118,7.214,2250000.0
2005-08-04 09:00:00,7.201,7.274,7.093,7.265,1900000.0
2005-08-04 09:05:00,7.19,7.269,7.118,7.133,1600000.0
2005-08-04 09:10:00,7.24,7.249,7.094,7.167,2400000.0
2005-08-04 09:15:00,7.18,7.261,7.119,7.259,1750000.0
2005-08-04 09:20:00,7.191,7.276,7.109,7.173,2350000.0
2005-08-04 09:25:00,7.258,7.293,7.123,7.258,1900000.0
2005-08-04 09:30:00,7.162,7.268,7.088,7.215,2100000.0
2005-08-04 09:35:00,7.148,7.257,7.106,7.238,2200000.0
2005-08-04 09:40:00,7.203,7.258,7.141,7.242,950000.0
2005-08-04 09:45:00,7.139,7.275,7.091,7.175,2400000.0
2005-08-04 09:50:00,7.2,7.256,7.106,7.206,1450000.0
2005-08-04 09:55:00,7.215,7.28,7.103,7.227,2150000.0
2005-08-04 10:00:00,7.227,7.268,7.121,7.19,1700000.0
2005-08-04 10:05:00,7.154,7.284,7.11,7.256,1700000.0
2005-08-04 10:10:00,7.237,7.291,7.098,7.131,1550000.0
2005-08-04 10:15:00,7.269,7.301,7.121,7.194,1600000.0
2005-08-04 10:20:00,7.216,7.266,7.097,7.254,2150000.0
2005-08-04 10:25:00,7.253,7.258,7.105,7.225,1600000.0
2005-08-04 10:30:00,7.171,7.283,7.1,7.215,2350000.0
2005-08-04 10:35:00,7.119,7.262,7.104,7.104,2350000.0
2005-08-04 10:40:00,7.208,7.296,7.108,7.224,1650000.0
2005-08-04 10:45:00,7.216,7.254,7.103,7.14,2150000.0
2005-08-04 10:50:00,7.202,7.288,7.085,7.173,1850000.0
2005-08-04 10:55:00,7.207,7.259,7.089,7.098,2100000.0
2005-08-04 11:00:00,7.162,7.248,7.105,7.158,1800000.0
2005-08-04 11:05:00,7.116,7.282,7.102,7.212,2200000.0
2005-08-04 11:10:00,7.205,7.255,7.09,7.242,1400000.0
2005-08-04 11:15:00,7.145,7.272,7.121,7.268,2150000.0
2005-08-04 11:20:00,7.24,7.276,7.106,7.203,1400000.0
2005-08-04 11:25:00,7.143,7.269,7.118,7.159,2300000.0
2005-08-04 11:30:00,7.214,7.246,7.088,7.168,1150000.0
2005-08-04 11:35:00,7.202,7.254,7.09,7.155,2150000.0
2005-08-04 11:40:00,7.13,7.247,7.113,7.217,1150000.0
2005-08-04 11:45:00,7.143,7.279,7.116,7.186,2200000.0
2005-08-04 11:50:00,7.199,7.293,7.065,7.222,1750000.0
2005-08-04 11:55:00,7.189,7.254,7.105,7.254,1150000.0
2005-08-04 12:00:00,7.211,7.294,7.111,7.144,2150000.0
2005-08-04 12:05:00,7.219,7.276,7.117,7.171,1500000.0
2005-08-04 12:10:00,7.214,7.262,7.078,7.122,2000000.0
2005-08-04 12:15:00,7.175,7.27,7.081,7.121,1700000.0
2005-08-04 12:20:00,7.205,7.262,7.119,7.236,1900000.0
2005-08-04 12:25:00,7.239,7.252,7.101,7.114,2450000.0
2005-08-04 12:30:00,7.147,7.29,7.092,7.118,1800000.0
2005-08-04 12:35:00,7.245,7.293,7.102,7.202,1650000.0
2005-08-04 12:40:00,7.193,7.266,7.061,7.103,1400000.0
2005-08-04 12:45:00,7.161,7.248,7.102,7.135,2250000.0
2005-08-04 12:50:00,7.166,7.276,7.109,7.21,1400000.0
2005-08-04 12:55:00,7.178,7.285,7.117,7.217,2150000.0
2005-08-04 13:00:00,7.215,7.261,7.073,7.09,2200000.0
2005-08-04 13:05:00,7.083,7.234,7.071,7.105,2200000.0
2005-08-04 13:10:00,7.179,7.26,7.1,7.217,1700000.0
2005-08-04 13:15:00,7.15,7.237,7.09,7.126,2000000.0
2005-08-04 13:20:00,7.133,7.234,7.092,7.139,2050000.0
2005-08-04 13:25:00,7.207,7.276,7.085,7.183,2150000.0
2005-08-04 13:30:00,7.22,7.231,7.077,7.098,2100000.0
2005-08-04 13:35:00,7.157,7.234,7.081,7.181,2100000.0
2005-08-04 13:40:00,7.162,7.215,7.076,7.181,1600000.0
2005-08-04 13:45:00,7.1,7.226,7.077,7.197,1200000.0
2005-08-04 13:50:00,7.128,7.282,7.091,7.237,2350000.0
2005-08-04 13:55:00,7.108,7.245,7.08,7.169,2800000.0
2005-08-04 14:00:00,7.185,7.248,7.079,7.193,2100000.0
2005-08-04 14:05:00,7.133,7.238,7.045,7.126,1800000.0
2005-08-04 14:10:00,7.102,7.211,7.069,7.13,1600000.0
2005-08-04 14:15:00,7.06,7.234,7.051,7.223,1450000.0
2005-08-04 14:20:00,7.103,7.233,7.085,7.221,2050000.0
2005-08-04 14:25:00,7.137,7.228,7.052,7.173,1850000.0
2005-08-04 14:30:00,7.129,7.236,7.061,7.094,2300000.0
2005-08-04 14:35:00,7.187,7.214,7.051,7.079,2200000.0
2005-08-04 14:40:00,7.133,7.21,7.046,7.131,2300000.0
2005-08-04 14:45:00,7.132,7.19,7.03,7.031,2000000.0
2005-08-04 14:50:00,7.097,7.229,7.044,7.119,2150000.0
2005-08-04 14:55:00,7.156,7.22,7.03,7.189,2400000.0
2005-08-04 15:00:00,7.074,7.236,7.064,7.103,2400000.0
2005-08-04 15:05:00,7.104,7.256,7.052,7.117,1750000.0
2005-08-04 15:10:00,7.123,7.245,7.04,7.22,2000000.0
2005-08-04 15:15:00,7.07,7.247,7.07,7.185,2250000.0
2005-08-04 15:20:00,7.158,7.234,7.101,7.223,2050000.0
2005-08-04 15:25:00,7.23,7.248,7.102,7.181,1850000.0
2005-08-04 15:30:00,7.181,7.264,7.081,7.094,2200000.0
2005-08-04 15:35:00,7.164,7.237,7.071,7.19,1950000.0
2005-08-04 15:40:00,7.092,7.241,7.076,7.076,1650000.0
2005-08-04 15:45:00,7.212,7.212,7.056,7.196,2100000.0
2005-08-04 15:50:00,7.127,7.229,7.039,7.179,2200000.0
2005-08-04 15:55:00,7.033,7.203,7.021,7.122,1900000.0
2005-08-04 16:00:00,7.198,7.248,7.04,7.152,2450000.0
2005-08-04 16:05:00,7.109,7.211,7.039,7.181,1950000.0
2005-08-04 16:10:00,7.192,7.253,7.059,7.12,2300000.0
2005-08-04 16:15:00,7.182,7.225,7.066,7.089,2200000.0
2005-08-04 16:20:00,7.213,7.234,7.052,7.193,2450000.0
2005-08-04 16:25:00,7.172,7.214,7.074,7.214,2100000.0
2005-08-04 16:30:00,7.104,7.226,7.062,7.211,2200000.0
2005-08-04 16:35:00,7.128,7.233,7.039,7.194,2450000.0
2005-08-04 16:40:00,7.213,7.214,7.076,7.076,1600000.0
2005-08-04 16:45:00,7.081,7.231,7.081,7.087,2300000.0
2005-08-04 16:50:00,7.091,7.224,7.076,7.101,2050000.0
2005-08-04 16:55:00,7.173,7.216,7.052,7.155,2000000.0
2005-08-04 17:00:00,7.164,7.236,7.076,7.15,2100000.0
2005-08-04 17:05:00,7.221,7.245,7.041,7.102,1700000.0
2005-08-04 17:10:00,7.17,7.22,7.07,7.167,2150000.0
2005-08-04 17:15:00,7.186,7.205,7.081,7.172,1750000.0
2005-08-04 17:20:00,7.154,7.211,7.058,7.09,2050000.0
2005-08-04 17:25:00,7.168,7.233,7.061,7.207,2300000.0
2005-08-04 17:30:00,7.091,7.259,7.04,7.164,2300000.0
2005-08-04 17:35:00,7.13,7.23,7.061,7.082,2250000.0
2005-08-04 17:40:00,7.075,7.214,7.07,7.137,1900000.0
2005-08-04 17:45:00,7.115,7.208,7.036,7.162,1500000.0
2005-08-04 17:50:00,7.176,7.234,7.042,7.191,2300000.0
2005-08-04 17:55:00,7.099,7.226,7.067,7.19,1950000.0
2005-08-04 18:00:00,7.076,7.211,7.066,7.165,1300000.0
2005-08-04 18:05:00,7.134,7.243,7.055,7.143,2500000.0
2005-08-04 18:10:00,7.165,7.209,7.087,7.101,1450000.0
2005-08-04 18:15:00,7.068,7.234,7.068,7.11,1200000.0
2005-08-04 18:20:00,7.087,7.193,7.035,7.177,2150000.0
2005-08-04 18:25:00,7.113,7.213,7.049,7.208,1500000.0
2005-08-04 18:30:00,7.159,7.232,7.072,7.215,1700000.0
2005-08-04 18:35:00,7.134,7.217,7.074,7.19,2250000.0
2005-08-04 18:40:00,7.193,7.224,7.071,7.129,2200000.0
2005-08-04 18:45:00,7.088,7.214,7.064,7.126,2150000.0
2005-08-04 18:50:00,7.139,7.217,7.076,7.185,2400000.0
2005-08-04 18:55:00,7.087,7.236,7.056,7.146,1900000.0
2005-08-04 19:00:00,7.138,7.221,7.07,7.127,2100000.0
2005-08-04 19:05:00,7.204,7.243,7.08,7.158,2200000.0
2005-08-04 19:10:00,7.193,7.199,7.053,7.175,1250000.0
2005-08-04 19:15:00,7.117,7.239,7.054,7.225,2250000.0
2005-08-04 19:20:00,7.213,7.213,7.05,7.135,2550000.0
2005-08-04 19:25:00,7.185,7.22,7.048,7.114,2200000.0
2005-08-04 19:30:00,7.183,7.185,7.019,7.109,1900000.0
2005-08-04 19:35:00,7.038,7.243,7.038,7.136,1500000.0
2005-08-04 19:40:00,7.188,7.188,7.066,7.105,400000.0
2005-08-04 19:45:00,7.147,7.196,7.046,7.114,1100000.0
2005-08-04 19:50:00,7.145,7.175,7.044,7.106,650000.0
2005-08-04 20:00:00,7.159,7.193,7.08,7.193,450000.0
2005-08-04 20:10:00,7.154,7.154,7.036,7.075,400000.0
2005-08-04 20:15:00,7.146,7.164,7.066,7.113,400000.0
2005-08-04 20:20:00,7.067,7.207,7.067,7.087,750000.0
2005-08-04 20:25:00,7.161,7.174,7.02,7.143,1050000.0
2005-08-04 20:30:00,7.155,7.155,7.044,7.128,800000.0
2005-08-04 20:35:00,7.149,7.149,7.037,7.075,400000.0
2005-08-04 20:40:00,7.141,7.147,7.062,7.147,350000.0
2005-08-04 20:45:00,7.133,7.178,7.05,7.178,400000.0
2005-08-04 20:50:00,7.135,7.144,7.023,7.05,850000.0
2005-08-04 20:55:00,7.14,7.183,7.056,7.171,750000.0
2005-08-04 21:00:00,7.143,7.143,7.06,7.093,200000.0
2005-08-04 21:05:00,7.136,7.136,7.036,7.075,200000.0
2005-08-04 21:10:00,7.124,7.136,7.025,7.084,400000.0
2005-08-04 21:15:00,7.134,7.143,7.0,7.077,800000.0
2005-08-04 21:25:00,7.034,7.173,7.034,7.173,100000.0
2005-08-04 21:50:00,7.145,7.145,7.028,7.065,400000.0
2005-08-04 21:55:00,7.122,7.196,7.034,7.061,700000.0
2005-08-04 22:00:00,7.125,7.125,7.033,7.069,200000.0
2005-08-04 22:05:00,7.146,7.202,7.023,7.155,750000.0
2005-08-04 22:15:00,7.035,7.135,7.035,7.135,450000.0
2005-08-04 22:20:00,7.089,7.164,7.089,7.143,250000.0
2005-08-04 22:50:00,7.035,7.141,7.035,7.082,300000.0
2005-08-04 23:00:00,7.065,7.14,7.061,7.14,250000.0
2005-08-04 23:05:00,7.065,7.185,7.061,7.093,350000.0
2005-08-04 23:10:00,7.185,7.193,7.096,7.1,400000.0
2005-08-04 23:15:00,7.147,7.147,7.062,7.095,200000.0
2005-08-04 23:20:00,7.146,7.184,7.059,7.118,350000.0
2005-08-04 23:25:00,7.142,7.175,7.09,7.149,400000.0
2005-08-04 23:40:00,7.126,7.157,7.078,7.143,700000.0
2005-08-04 23:45:00,7.11,7.164,7.03,7.164,500000.0
2005-08-04 23:50:00,7.157,7.157,7.073,7.12,300000.0
2005-08-04 23:55:00,7.125,7.125,7.033,7.069,200000.0
2005-08-05 00:00:00,7.21,7.27,7.088,7.123,500000.0
2005-08-05 00:10:00,7.09,7.189,7.073,7.073,300000.0
2005-08-05 00:15:00,7.107,7.2,7.041,7.054,800000.0
2005-08-05 00:20:00,7.051,7.064,7.051,7.064,100000.0
2005-08-05 00:25:00,7.168,7.168,7.057,7.08,300000.0
2005-08-05 00:35:00,7.097,7.134,7.038,7.068,550000.0
2005-08-05 00:40:00,7.126,7.177,7.033,7.137,950000.0
2005-08-05 00:50:00,7.135,7.135,7.023,7.059,400000.0
2005-08-05 00:55:00,7.127,7.127,7.043,7.075,200000.0
2005-08-05 01:15:00,7.133,7.133,7.025,7.065,400000.0
2005-08-05 01:30:00,7.133,7.183,7.059,7.059,300000.0
2005-08-05 01:40:00,7.14,7.208,7.027,7.065,550000.0
2005-08-05 01:45:00,7.116,7.116,7.015,7.054,200000.0
2005-08-05 01:55:00,7.024,7.173,7.024,7.128,450000.0
2005-08-05 02:00:00,7.055,7.134,7.027,7.127,350000.0
2005-08-05 02:05:00,7.116,7.142,7.006,7.035,600000.0
2005-08-05 02:10:00,7.05,7.179,7.028,7.135,1900000.0
2005-08-05 02:15:00,7.075,7.196,7.05,7.147,950000.0
2005-08-05 02:20:00,7.113,7.19,7.076,7.157,400000.0
2005-08-05 02:35:00,7.132,7.154,7.033,7.13,450000.0
2005-08-05 02:40:00,7.031,7.194,7.031,7.157,1400000.0
2005-08-05 02:45:00,7.179,7.194,7.047,7.155,1700000.0
2005-08-05 02:50:00,7.146,7.178,7.016,7.138,1650000.0
2005-08-05 02:55:00,7.057,7.179,7.041,7.079,1050000.0
2005-08-05 03:05:00,7.151,7.178,7.028,7.082,1400000.0
2005-08-05 03:10:00,7.138,7.171,7.04,7.127,1500000.0
2005-08-05 03:15:00,7.131,7.178,7.082,7.178,500000.0
2005-08-05 03:20:00,7.173,7.239,7.047,7.099,850000.0
2005-08-05 03:25:00,7.08,7.16,7.046,7.125,650000.0
2005-08-05 03:35:00,7.142,7.18,7.037,7.133,1050000.0
2005-08-05 03:40:00,7.119,7.171,7.012,7.045,1550000.0
2005-08-05 03:45:00,7.094,7.169,7.03,7.13,1050000.0
2005-08-05 03:50:00,7.136,7.149,7.015,7.11,1500000.0
2005-08-05 03:55:00,7.067,7.172,7.006,7.054,1500000.0
2005-08-05 04:00:00,7.116,7.158,7.007,7.038,1200000.0
2005-08-05 04:05:00,7.065,7.139,7.014,7.109,1050000.0
2005-08-05 04:10:00,7.127,7.152,7.025,7.125,700000.0
2005-08-05 04:15:00,7.098,7.129,7.002,7.076,500000.0
2005-08-05 04:25:00,6.997,7.149,6.997,7.115,1550000.0
2005-08-05 04:30:00,7.018,7.112,7.0,7.087,300000.0
2005-08-05 04:35:00,7.06,7.153,7.043,7.124,400000.0
2005-08-05 04:40:00,7.025,7.131,6.97,7.102,700000.0
2005-08-05 04:45:00,7.172,7.205,7.038,7.147,950000.0
2005-08-05 04:50:00,7.157,7.168,7.044,7.044,650000.0
2005-08-05 04:55:00,7.117,7.155,7.011,7.044,950000.0
2005-08-05 05:00:00,7.072,7.128,7.038,7.038,350000.0
2005-08-05 05:05:00,7.115,7.115,7.023,7.059,200000.0
2005-08-05 05:15:00,7.107,7.107,7.02,7.107,300000.0
2005-08-05 05:20:00,7.096,7.137,7.004,7.069,550000.0
2005-08-05 05:25:00,7.094,7.165,7.015,7.13,700000.0
2005-08-05 05:30:00,7.082,7.147,7.032,7.105,1000000.0
2005-08-05 05:35:00,7.098,7.182,6.992,7.037,900000.0
2005-08-05 05:40:00,7.121,7.129,7.022,7.022,250000.0
2005-08-05 05:45:00,7.107,7.107,7.006,7.045,200000.0
2005-08-05 05:50:00,7.012,7.127,7.012,7.121,350000.0
2005-08-05 06:00:00,7.086,7.141,6.985,7.033,850000.0
2005-08-05 06:05:00,7.13,7.153,7.012,7.012,300000.0
2005-08-05 06:10:00,7.12,7.19,7.038,7.075,750000.0
2005-08-05 06:15:00,7.103,7.124,7.006,7.073,900000.0
2005-08-05 06:20:00,7.086,7.179,6.982,7.044,1200000.0
2005-08-05 06:25:00,7.138,7.138,7.046,7.046,250000.0
2005-08-05 06:30:00,7.152,7.179,7.038,7.038,1150000.0
2005-08-05 06:35:00,7.039,7.134,7.039,7.074,250000.0
2005-08-05 06:40:00,7.09,7.154,7.025,7.065,500000.0
2005-08-05 06:45:00,7.175,7.175,7.024,7.063,500000.0
2005-08-05 06:55:00,7.125,7.125,7.033,7.069,200000.0
2005-08-05 07:00:00,7.055,7.134,7.013,7.134,450000.0
2005-08-05 07:05:00,7.087,7.167,7.06,7.167,450000.0
2005-08-05 07:10:00,7.129,7.129,7.02,7.069,250000.0
2005-08-05 07:15:00,7.181,7.192,7.045,7.045,1450000.0
2005-08-05 07:20:00,7.129,7.162,7.015,7.162,1500000.0
2005-08-05 07:25:00,7.181,7.181,6.999,7.062,1450000.0
2005-08-05 07:30:00,7.073,7.162,7.029,7.081,750000.0
2005-08-05 07:35:00,7.101,7.154,7.026,7.138,1500000.0
2005-08-05 07:40:00,7.09,7.171,7.006,7.067,1950000.0
2005-08-05 07:45:00,7.057,7.199,7.024,7.116,2200000.0
2005-08-05 07:50:00,7.127,7.206,7.035,7.178,2050000.0
2005-08-05 07:55:00,7.14,7.196,7.046,7.071,1250000.0
2005-08-05 08:00:00,7.081,7.167,7.026,7.135,1900000.0
2005-08-05 08:05:00,7.066,7.189,6.998,7.068,2600000.0
2005-08-05 08:10:00,7.152,7.163,7.017,7.051,1650000.0
2005-08-05 08:15:00,7.033,7.174,7.033,7.08,1150000.0
2005-08-05 08:20:00,7.061,7.181,7.042,7.051,1200000.0
2005-08-05 08:25:00,7.032,7.159,7.004,7.108,1500000.0
2005-08-05 08:30:00,7.133,7.174,7.03,7.058,1350000.0
2005-08-05 08:35:00,7.127,7.205,7.02,7.02,1500000.0
2005-08-05 08:40:00,7.09,7.17,7.038,7.073,1100000.0
2005-08-05 08:45:00,7.14,7.174,7.036,7.113,1750000.0
2005-08-05 08:50:00,7.124,7.16,7.039,7.069,1100000.0
2005-08-05 08:55:00,7.072,7.181,6.994,7.099,1800000.0
2005-08-05 09:00:00,7.096,7.156,6.983,7.156,1650000.0
2005-08-05 09:05:00,7.099,7.191,7.009,7.058,1600000.0
2005-08-05 09:10:00,7.12,7.158,7.008,7.056,1850000.0
2005-08-05 09:15:00,7.081,7.168,7.004,7.132,1750000.0
2005-08-05 09:20:00,7.082,7.177,7.008,7.069,1300000.0
2005-08-05 09:25:00,7.14,7.189,7.023,7.157,1650000.0
2005-08-05 09:30:00,7.115,7.176,7.023,7.141,1200000.0
2005-08-05 09:35:00,7.039,7.188,6.968,7.11,2200000.0
2005-08-05 09:40:00,7.052,7.2,7.03,7.069,2000000.0
2005-08-05 09:45:00,7.014,7.161,7.014,7.051,750000.0
2005-08-05 09:50:00,7.139,7.158,6.993,7.116,1500000.0
2005-08-05 09:55:00,7.114,7.185,7.028,7.18,1750000.0
2005-08-05 10:00:00,7.147,7.155,7.013,7.053,1450000.0
2005-08-05 10:05:00,7.012,7.162,7.012,7.068,800000.0
2005-08-05 10:10:00,7.154,7.206,7.01,7.061,1400000.0
2005-08-05 10:15:00,7.157,7.157,7.001,7.094,1150000.0
2005-08-05 10:20:00,7.053,7.192,7.017,7.169,2250000.0
2005-08-05 10:25:00,7.042,7.173,6.988,7.121,2750000.0
2005-08-05 10:30:00,7.075,7.163,7.004,7.115,2350000.0
2005-08-05 10:35:00,7.074,7.192,7.001,7.001,1950000.0
2005-08-05 10:40:00,7.141,7.205,6.992,7.162,2950000.0
2005-08-05 10:45:00,7.141,7.179,6.976,7.018,1400000.0
2005-08-05 10:50:00,7.142,7.225,7.036,7.145,1850000.0
2005-08-05 10:55:00,7.125,7.19,6.994,6.996,1300000.0
2005-08-05 11:00:00,7.103,7.199,7.016,7.068,1800000.0
2005-08-05 11:05:00,7.135,7.189,7.022,7.182,1150000.0
2005-08-05 11:10:00,7.03,7.226,7.03,7.171,1450000.0
2005-08-05 11:15:00,7.09,7.157,7.084,7.112,850000.0
2005-08-05 11:20:00,7.143,7.242,7.016,7.132,1800000.0
2005-08-05 11:25:00,7.136,7.198,7.034,7.182,900000.0
2005-08-05 11:30:00,7.16,7.166,7.042,7.128,1200000.0
2005-08-05 11:35:00,7.133,7.189,7.015,7.059,1750000.0
2005-08-05 11:40:00,7.06,7.195,7.032,7.155,1900000.0
2005-08-05 11:45:00,7.066,7.168,7.046,7.142,1350000.0
2005-08-05 11:50:00,7.099,7.189,7.01,7.113,1800000.0
2005-08-05 11:55:00,7.105,7.18,7.046,7.1,1150000.0
2005-08-05 12:00:00,7.159,7.182,7.006,7.058,1250000.0
2005-08-05 12:05:00,7.13,7.234,7.006,7.089,1950000.0
2005-08-05 12:10:00,7.136,7.183,7.01,7.05,1750000.0
2005-08-05 12:15:00,7.091,7.175,7.037,7.064,1250000.0
2005-08-05 12:20:00,7.084,7.169,7.006,7.117,1500000.0
2005-08-05 12:25:00,7.147,7.171,7.037,7.096,950000.0
2005-08-05 12:30:00,7.051,7.176,7.03,7.03,1600000.0
2005-08-05 12:35:00,7.192,7.192,7.016,7.114,1300000.0
2005-08-05 12:40:00,7.044,7.185,7.044,7.053,1000000.0
2005-08-05 12:45:00,7.018,7.161,7.008,7.062,1500000.0
2005-08-05 12:50:00,7.106,7.196,6.99,7.095,1850000.0
2005-08-05 12:55:00,7.099,7.201,7.021,7.127,2150000.0
2005-08-05 13:00:00,7.136,7.185,7.017,7.028,1350000.0
2005-08-05 13:05:00,7.165,7.173,7.027,7.057,1350000.0
2005-08-05 13:10:00,7.123,7.251,7.036,7.154,1250000.0
2005-08-05 13:15:00,7.137,7.199,7.029,7.079,1150000.0
2005-08-05 13:20:00,7.063,7.183,7.023,7.059,2050000.0
2005-08-05 13:25:00,7.137,7.183,7.038,7.142,2150000.0
2005-08-05 13:30:00,7.182,7.184,7.037,7.07,1650000.0
2005-08-05 13:35:00,7.127,7.188,7.052,7.146,1650000.0
2005-08-05 13:40:00,7.14,7.183,7.048,7.103,1450000.0
2005-08-05 13:45:00,7.117,7.194,7.045,7.151,1600000.0
2005-08-05 13:50:00,7.184,7.218,7.042,7.186,1200000.0
2005-08-05 13:55:00,7.141,7.167,7.013,7.165,1150000.0
2005-08-05 14:00:00,7.146,7.196,7.04,7.179,1400000.0
2005-08-05 14:05:00,7.176,7.2,7.057,7.121,850000.0
2005-08-05 14:10:00,7.04,7.213,7.04,7.115,1300000.0
2005-08-05 14:15:00,7.076,7.179,7.051,7.176,850000.0
2005-08-05 14:20:00,7.088,7.225,7.022,7.171,1650000.0
2005-08-05 14:25:00,7.111,7.183,7.024,7.144,1850000.0
2005-08-05 14:30:00,7.114,7.196,7.029,7.029,2200000.0
2005-08-05 14:35:00,7.131,7.136,6.963,7.004,2200000.0
2005-08-05 14:40:00,7.068,7.142,7.001,7.099,2300000.0
2005-08-05 14:45:00,7.11,7.179,6.992,6.997,2000000.0
2005-08-05 14:50:00,7.047,7.165,7.012,7.058,2150000.0
2005-08-05 14:55:00,7.107,7.167,7.012,7.155,2400000.0
2005-08-05 15:00:00,7.033,7.178,7.005,7.03,2400000.0
2005-08-05 15:05:00,7.016,7.212,6.969,7.002,2250000.0
2005-08-05 15:10:00,7.042,7.13,6.962,7.117,2100000.0
2005-08-05 15:15:00,6.999,7.16,6.993,7.116,2150000.0
2005-08-05 15:20:00,7.069,7.198,7.033,7.147,2100000.0
2005-08-05 15:25:00,7.142,7.145,7.012,7.135,2000000.0
2005-08-05 15:30:00,7.108,7.178,7.001,7.001,2200000.0
2005-08-05 15:35:00,7.068,7.168,7.025,7.127,2200000.0
2005-08-05 15:40:00,7.04,7.182,7.001,7.139,2000000.0
2005-08-05 15:45:00,7.139,7.159,7.006,7.128,2100000.0
2005-08-05 15:50:00,7.027,7.15,6.987,7.124,2200000.0
2005-08-05 15:55:00,7.0,7.13,6.977,7.048,2350000.0
2005-08-05 16:00:00,7.105,7.188,6.979,7.095,2450000.0
2005-08-05 16:05:00,7.033,7.134,6.982,7.128,2150000.0
2005-08-05 16:10:00,7.113,7.164,6.974,7.046,2300000.0
2005-08-05 16:15:00,7.136,7.155,6.985,7.084,2050000.0
2005-08-05 16:20:00,7.122,7.162,6.984,7.129,2450000.0
2005-08-05 16:25:00,7.108,7.143,6.957,7.024,2300000.0
2005-08-05 16:30:00,6.973,7.123,6.926,7.096,2000000.0
2005-08-05 16:35:00,6.985,7.113,6.947,7.085,2450000.0
2005-08-05 16:40:00,7.065,7.113,6.971,6.972,2000000.0
2005-08-05 16:45:00,6.988,7.12,6.958,7.031,1850000.0
2005-08-05 16:50:00,7.016,7.116,6.965,6.974,2000000.0
2005-08-05 16:55:00,7.067,7.111,6.942,7.014,2150000.0
2005-08-05 17:00:00,7.1,7.111,6.978,7.052,1750000.0
2005-08-05 17:05:00,7.098,7.134,6.948,7.013,2050000.0
2005-08-05 17:10:00,7.059,7.128,6.956,7.057,2150000.0
2005-08-05 17:15:00,6.977,7.129,6.946,7.071,1950000.0
2005-08-05 17:20:00,7.032,7.092,6.962,6.98,2000000.0
2005-08-05 17:25:00,7.04,7.114,6.953,7.089,2300000.0
2005-08-05 17:30:00,6.975,7.145,6.945,7.101,2300000.0
2005-08-05 17:35:00,7.06,7.119,6.939,6.981,2250000.0
2005-08-05 17:40:00,6.98,7.165,6.968,7.064,1950000.0
2005-08-05 17:45:00,7.014,7.123,6.945,7.064,2100000.0
2005-08-05 17:50:00,7.073,7.118,6.93,7.097,2300000.0
2005-08-05 17:55:00,7.008,7.122,6.959,7.091,1950000.0
2005-08-05 18:00:00,6.998,7.134,6.978,7.034,2050000.0
2005-08-05 18:05:00,7.018,7.113,6.953,7.096,1750000.0
2005-08-05 18:10:00,7.063,7.096,6.962,7.063,1600000.0
2005-08-05 18:15:00,7.087,7.153,6.944,6.956,2050000.0
2005-08-05 18:20:00,6.994,7.103,6.944,7.08,2150000.0
2005-08-05 18:25:00,7.007,7.089,6.96,7.088,2300000.0
2005-08-05 18:30:00,7.054,7.093,6.925,7.088,2050000.0
2005-08-05 18:35:00,7.006,7.111,6.953,7.074,1700000.0
2005-08-05 18:40:00,7.056,7.102,6.944,6.996,2200000.0
2005-08-05 18:45:00,6.971,7.119,6.971,7.086,1550000.0
2005-08-05 18:50:00,7.084,7.098,6.944,7.001,950000.0
2005-08-05 18:55:00,6.998,7.1,6.93,7.033,2050000.0
2005-08-05 19:00:00,7.05,7.108,6.947,6.976,2100000.0
2005-08-05 19:05:00,7.005,7.094,6.937,7.016,1750000.0
2005-08-05 19:10:00,7.064,7.089,6.928,7.06,1650000.0
2005-08-05 19:15:00,6.959,7.091,6.934,7.091,2700000.0
2005-08-05 19:20:00,6.956,7.111,6.956,7.051,1850000.0
2005-08-05 19:25:00,6.979,7.122,6.936,7.084,3050000.0
2005-08-05 19:30:00,7.089,7.097,6.959,7.013,2050000.0
2005-08-05 19:35:00,7.089,7.117,6.982,7.014,450000.0
2005-08-05 19:40:00,7.064,7.064,6.98,7.013,200000.0
2005-08-05 19:45:00,7.053,7.053,6.954,6.993,200000.0
2005-08-05 19:50:00,7.105,7.105,6.973,6.993,900000.0
2005-08-05 20:00:00,7.059,7.063,6.931,7.04,1300000.0
2005-08-05 20:05:00,7.022,7.081,6.933,7.081,1400000.0
2005-08-05 20:10:00,7.066,7.066,6.972,7.004,250000.0
2005-08-05 20:15:00,7.059,7.091,6.959,6.999,1050000.0
2005-08-05 20:35:00,6.98,7.15,6.949,6.992,1150000.0
2005-08-05 20:40:00,7.059,7.082,6.956,7.024,700000.0
2005-08-05 20:50:00,7.055,7.055,6.954,6.994,200000.0
2005-08-05 20:55:00,7.06,7.06,6.967,7.042,300000.0
2005-08-05 21:00:00,7.057,7.057,6.977,7.02,250000.0
2005-08-05 21:05:00,7.015,7.101,6.965,7.09,800000.0
2005-08-05 21:20:00,7.077,7.077,6.993,7.025,200000.0
2005-08-05 21:40:00,7.079,7.079,6.985,6.985,150000.0
2005-08-05 21:50:00,7.078,7.078,6.969,7.01,300000.0
2005-08-05 21:55:00,7.073,7.073,7.05,7.05,100000.0
2005-08-05 22:05:00,7.073,7.073,6.964,7.003,400000.0
2005-08-05 22:15:00,7.064,7.089,6.972,7.041,600000.0
2005-08-05 22:20:00,7.082,7.082,6.957,7.027,300000.0
2005-08-05 22:25:00,7.055,7.055,6.972,7.004,200000.0
2005-08-05 22:30:00,7.055,7.121,6.963,7.108,850000.0
2005-08-05 22:35:00,7.008,7.049,7.008,7.018,250000.0
2005-08-05 22:40:00,6.98,7.068,6.98,7.009,300000.0
2005-08-05 22:45:00,7.045,7.045,6.941,6.972,650000.0
2005-08-05 22:55:00,7.067,7.07,6.959,6.996,450000.0
2005-08-07 23:00:00,6.96,7.045,6.943,7.045,250000.0
2005-08-07 23:15:00,7.055,7.055,6.943,6.983,400000.0
2005-08-07 23:20:00,7.055,7.055,6.971,7.004,200000.0
2005-08-07 23:30:00,7.041,7.043,7.041,7.043,100000.0
2005-08-07 23:45:00,7.043,7.043,7.041,7.041,100000.0
2005-08-07 23:50:00,7.064,7.064,6.923,6.989,450000.0
2005-08-08 00:00:00,7.14,7.18,6.96,7.01,250000.0
2005-08-08 00:20:00,6.972,7.041,6.954,6.985,350000.0
2005-08-08 00:30:00,7.067,7.068,6.982,7.015,400000.0
2005-08-08 00:40:00,7.051,7.071,6.963,6.987,400000.0
2005-08-08 00:45:00,7.031,7.033,7.031,7.033,100000.0
2005-08-08 00:50:00,7.047,7.047,6.946,6.985,200000.0
2005-08-08 01:00:00,7.067,7.124,7.029,7.067,400000.0
2005-08-08 01:05:00,7.058,7.085,6.976,7.064,400000.0
2005-08-08 01:15:00,7.055,7.055,6.97,7.004,200000.0
2005-08-08 01:30:00,6.977,7.11,6.95,7.058,400000.0
2005-08-08 01:35:00,7.053,7.053,6.954,6.993,200000.0
2005-08-08 01:40:00,6.969,7.083,6.969,7.083,100000.0
2005-08-08 01:45:00,7.091,7.094,6.98,7.048,1050000.0
2005-08-08 01:50:00,7.086,7.086,7.001,7.034,200000.0
2005-08-08 02:00:00,7.064,7.064,6.951,7.046,600000.0
2005-08-08 02:05:00,7.023,7.117,6.964,7.079,2100000.0
2005-08-08 02:10:00,7.108,7.118,6.955,7.043,1650000.0
2005-08-08 02:15:00,7.105,7.105,6.981,6.99,1450000.0
2005-08-08 02:20:00,7.006,7.104,6.974,7.047,950000.0
2005-08-08 02:25:00,6.981,7.105,6.96,6.96,800000.0
2005-08-08 02:30:00,6.971,7.095,6.965,7.088,1000000.0
2005-08-08 02:35:00,7.079,7.099,6.959,6.974,1550000.0
2005-08-08 02:45:00,6.968,7.088,6.959,7.088,1100000.0
2005-08-08 02:50:00,7.089,7.099,6.964,7.016,750000.0
2005-08-08 02:55:00,6.976,7.074,6.967,7.038,600000.0
2005-08-08 03:00:00,7.094,7.094,6.943,6.943,850000.0
2005-08-08 03:05:00,7.084,7.089,6.943,6.943,850000.0
2005-08-08 03:10:00,7.037,7.037,6.937,6.975,200000.0
2005-08-08 03:15:00,6.964,7.039,6.935,6.979,350000.0
2005-08-08 03:20:00,7.083,7.167,6.956,6.992,1100000.0
2005-08-08 03:30:00,7.048,7.075,6.987,7.019,350000.0
2005-08-08 03:35:00,6.968,7.089,6.968,6.984,300000.0
2005-08-08 03:40:00,6.998,7.079,6.939,7.074,650000.0
2005-08-08 03:45:00,7.025,7.039,6.959,7.039,300000.0
2005-08-08 03:50:00,6.982,7.078,6.94,6.981,950000.0
2005-08-08 03:55:00,7.041,7.041,6.919,7.027,300000.0
2005-08-08 04:00:00,7.026,7.044,6.923,6.972,550000.0
2005-08-08 04:05:00,6.997,7.089,6.945,7.051,850000.0
2005-08-08 04:10:00,6.981,7.067,6.945,7.067,600000.0
2005-08-08 04:15:00,7.032,7.054,6.949,6.986,350000.0
2005-08-08 04:20:00,7.06,7.06,6.954,7.049,700000.0
2005-08-08 04:25:00,7.055,7.055,6.951,6.987,200000.0
2005-08-08 04:35:00,7.055,7.055,6.932,6.969,850000.0
2005-08-08 04:40:00,7.021,7.068,6.915,7.03,800000.0
2005-08-08 04:45:00,7.045,7.045,6.953,6.989,200000.0
2005-08-08 05:00:00,7.005,7.06,6.957,6.968,650000.0
2005-08-08 05:05:00,7.046,7.046,6.946,7.044,500000.0
2005-08-08 05:10:00,7.099,7.143,6.973,7.029,600000.0
2005-08-08 05:15:00,7.059,7.059,6.98,7.013,200000.0
2005-08-08 05:20:00,6.974,7.103,6.974,7.099,400000.0
2005-08-08 05:25:00,7.056,7.092,6.957,7.056,350000.0
2005-08-08 05:30:00,7.061,7.068,6.988,7.019,400000.0
2005-08-08 05:35:00,7.086,7.086,6.949,7.011,600000.0
2005-08-08 05:40:00,7.024,7.142,6.976,6.976,850000.0
2005-08-08 05:45:00,7.052,7.087,7.007,7.007,350000.0
2005-08-08 05:50:00,6.994,7.07,6.969,6.998,400000.0
2005-08-08 05:55:00,7.068,7.092,6.969,6.996,1050000.0
2005-08-08 06:00:00,7.034,7.034,6.94,6.94,150000.0
2005-08-08 06:05:00,7.044,7.044,6.965,7.001,200000.0
2005-08-08 06:10:00,6.986,7.056,6.985,7.056,150000.0
2005-08-08 06:15:00,7.047,7.094,6.945,7.008,950000.0
2005-08-08 06:20:00,7.098,7.127,6.926,6.995,1950000.0
2005-08-08 06:25:00,7.034,7.08,6.947,7.013,1450000.0
2005-08-08 06:30:00,7.05,7.05,6.96,6.96,100000.0
2005-08-08 06:40:00,6.996,7.058,6.995,7.015,350000.0
2005-08-08 06:45:00,7.016,7.13,6.964,7.089,650000.0
2005-08-08 06:55:00,7.033,7.033,7.031,7.031,100000.0
2005-08-08 07:15:00,7.051,7.084,6.949,7.055,500000.0
2005-08-08 07:20:00,7.04,7.063,7.04,7.063,100000.0
2005-08-08 07:25:00,7.064,7.111,6.969,7.094,1450000.0
2005-08-08 07:30:00,7.049,7.103,6.93,6.969,1650000.0
2005-08-08 07:35:00,7.039,7.106,6.917,7.068,1700000.0
2005-08-08 07:40:00,7.086,7.098,6.956,7.011,1400000.0
2005-08-08 07:45:00,6.995,7.075,6.949,7.047,1450000.0
2005-08-08 07:50:00,7.063,7.108,6.968,6.986,2200000.0
2005-08-08 07:55:00,7.04,7.096,6.961,7.066,1150000.0
2005-08-08 08:00:00,7.088,7.104,6.93,6.965,2300000.0
2005-08-08 08:05:00,6.984,7.079,6.934,6.984,2200000.0
2005-08-08 08:10:00,7.067,7.097,6.951,7.055,1350000.0
2005-08-08 08:15:00,6.961,7.088,6.961,6.999,2150000.0
2005-08-08 08:20:00,7.091,7.116,6.941,7.001,1700000.0
2005-08-08 08:25:00,6.978,7.1,6.932,7.047,1500000.0
2005-08-08 08:30:00,7.054,7.083,6.933,6.984,1950000.0
2005-08-08 08:35:00,6.952,7.069,6.93,6.93,1100000.0
2005-08-08 08:40:00,7.011,7.085,6.944,7.04,1400000.0
2005-08-08 08:45:00,7.051,7.089,6.893,7.023,1800000.0
2005-08-08 08:50:00,6.923,7.088,6.914,7.05,1500000.0
2005-08-08 08:55:00,7.074,7.14,6.92,7.022,1850000.0
2005-08-08 09:00:00,7.016,7.105,6.921,7.076,2200000.0
2005-08-08 09:05:00,7.0,7.124,6.919,6.981,2050000.0
2005-08-08 09:10:00,7.04,7.093,6.928,6.989,2400000.0
2005-08-08 09:15:00,7.012,7.096,6.956,7.07,1700000.0
2005-08-08 09:20:00,7.022,7.105,6.948,7.003,1400000.0
2005-08-08 09:25:00,7.083,7.088,6.956,7.056,1350000.0
2005-08-08 09:30:00,6.986,7.101,6.951,7.092,1500000.0
2005-08-08 09:35:00,6.966,7.139,6.946,7.088,1700000.0
2005-08-08 09:40:00,6.971,7.134,6.94,7.048,2050000.0
2005-08-08 09:45:00,6.977,7.091,6.939,6.981,1000000.0
2005-08-08 09:50:00,7.003,7.097,6.95,7.049,1600000.0
2005-08-08 09:55:00,7.053,7.092,6.938,7.067,1750000.0
2005-08-08 10:00:00,7.05,7.101,6.907,6.958,1800000.0
2005-08-08 10:05:00,6.937,7.089,6.928,7.085,1700000.0
2005-08-08 10:10:00,7.084,7.132,6.918,7.044,1750000.0
2005-08-08 10:15:00,7.088,7.156,6.921,7.023,2000000.0
2005-08-08 10:20:00,6.995,7.098,6.914,7.069,2700000.0
2005-08-08 10:25:00,6.945,7.091,6.898,7.044,2750000.0
2005-08-08 10:30:00,6.926,7.085,6.917,7.052,1450000.0
2005-08-08 10:35:00,6.959,7.115,6.938,6.962,2350000.0
2005-08-08 10:40:00,7.045,7.113,6.936,7.061,2200000.0
2005-08-08 10:45:00,7.052,7.113,6.937,6.989,1300000.0
2005-08-08 10:50:00,7.049,7.138,6.958,7.007,1050000.0
2005-08-08 10:55:00,7.064,7.118,6.962,7.033,1600000.0
2005-08-08 11:00:00,7.018,7.109,6.947,7.001,1400000.0
2005-08-08 11:05:00,6.934,7.113,6.934,7.072,1850000.0
2005-08-08 11:10:00,6.966,7.112,6.942,7.073,2200000.0
2005-08-08 11:15:00,6.972,7.09,6.911,7.08,1800000.0
2005-08-08 11:20:00,7.084,7.084,6.942,6.98,950000.0
2005-08-08 11:25:00,6.982,7.09,6.976,7.009,1550000.0
2005-08-08 11:30:00,7.067,7.097,6.953,7.029,1150000.0
2005-08-08 11:35:00,7.052,7.112,6.942,6.986,2150000.0
2005-08-08 11:40:00,6.962,7.094,6.962,7.094,700000.0
2005-08-08 11:45:00,6.971,7.129,6.931,7.01,1800000.0
2005-08-08 11:50:00,6.947,7.105,6.947,7.015,1300000.0
2005-08-08 11:55:00,7.057,7.12,6.974,7.029,1250000.0
2005-08-08 12:00:00,7.035,7.168,6.941,6.985,1650000.0
2005-08-08 12:05:00,7.057,7.081,6.909,7.001,1150000.0
2005-08-08 12:10:00,7.004,7.085,6.937,6.968,1250000.0
2005-08-08 12:15:00,7.012,7.089,6.933,6.963,1250000.0
2005-08-08 12:20:00,7.058,7.118,6.963,6.974,900000.0
2005-08-08 12:25:00,7.08,7.094,6.948,6.958,1500000.0
2005-08-08 12:30:00,7.062,7.099,6.988,7.079,800000.0
2005-08-08 12:35:00,7.089,7.113,6.951,7.047,1300000.0
2005-08-08 12:40:00,7.034,7.074,6.944,6.977,950000.0
2005-08-08 12:45:00,7.009,7.095,6.946,6.985,1200000.0
2005-08-08 12:50:00,6.978,7.121,6.977,7.066,1000000.0
2005-08-08 12:55:00,7.026,7.13,6.953,7.059,1700000.0
2005-08-08 13:00:00,7.067,7.112,6.931,6.947,1350000.0
2005-08-08 13:05:00,6.959,7.095,6.934,6.981,1350000.0
2005-08-08 13:10:00,6.995,7.096,6.948,7.053,850000.0
2005-08-08 13:15:00,7.014,7.107,6.942,6.969,1250000.0
2005-08-08 13:20:00,6.939,7.089,6.931,6.995,1200000.0
2005-08-08 13:25:00,7.059,7.089,6.931,7.041,1200000.0
2005-08-08 13:30:00,6.939,7.108,6.939,6.973,1150000.0
2005-08-08 13:35:00,7.039,7.117,6.972,7.051,1650000.0
2005-08-08 13:40:00,6.974,7.102,6.957,7.012,1100000.0
2005-08-08 13:45:00,6.984,7.116,6.951,7.085,1500000.0
2005-08-08 13:50:00,7.088,7.115,6.964,7.02,800000.0
2005-08-08 13:55:00,7.08,7.12,6.959,6.988,950000.0
2005-08-08 14:00:00,7.043,7.094,6.963,7.094,1450000.0
2005-08-08 14:05:00,7.073,7.099,6.953,6.995,1700000.0
2005-08-08 14:10:00,6.957,7.093,6.932,7.003,1300000.0
2005-08-08 14:15:00,6.986,7.101,6.965,7.094,850000.0
2005-08-08 14:20:00,6.987,7.094,6.935,7.079,1650000.0
2005-08-08 14:25:00,7.016,7.093,6.936,7.057,1850000.0
2005-08-08 14:30:00,7.01,7.108,6.957,7.034,2200000.0
2005-08-08 14:35:00,7.057,7.128,6.898,6.995,2200000.0
2005-08-08 14:40:00,6.998,7.086,6.871,7.03,2300000.0
2005-08-08 14:45:00,7.017,7.104,6.92,6.93,2000000.0
2005-08-08 14:50:00,7.001,7.083,6.91,6.964,2150000.0
2005-08-08 14:55:00,7.025,7.091,6.902,7.062,2400000.0
2005-08-08 15:00:00,6.969,7.091,6.919,6.947,2400000.0
2005-08-08 15:05:00,6.931,7.075,6.931,7.037,1400000.0
2005-08-08 15:10:00,6.972,7.086,6.917,7.026,1750000.0
2005-08-08 15:15:00,6.92,7.045,6.906,7.004,2000000.0
2005-08-08 15:20:00,6.974,7.087,6.934,7.047,1850000.0
2005-08-08 15:25:00,7.058,7.058,6.915,6.949,2000000.0
2005-08-08 15:30:00,7.009,7.07,6.901,6.901,2200000.0
2005-08-08 15:35:00,6.96,7.061,6.922,6.964,1800000.0
2005-08-08 15:40:00,6.913,7.035,6.893,7.018,1550000.0
2005-08-08 15:45:00,7.026,7.028,6.885,7.028,1700000.0
2005-08-08 15:50:00,6.926,7.059,6.881,7.035,2200000.0
2005-08-08 15:55:00,6.9,7.029,6.877,6.949,2350000.0
2005-08-08 16:00:00,7.001,7.083,6.888,7.022,2000000.0
2005-08-08 16:05:00,6.966,7.064,6.886,7.03,1950000.0
2005-08-08 16:10:00,7.014,7.06,6.874,6.949,2300000.0
2005-08-08 16:15:00,7.022,7.049,6.905,7.021,1300000.0
2005-08-08 16:20:00,7.05,7.084,6.902,7.047,2450000.0
2005-08-08 16:25:00,7.018,7.074,6.92,6.965,1750000.0
2005-08-08 16:30:00,6.94,7.058,6.912,7.037,1750000.0
2005-08-08 16:35:00,6.947,7.081,6.9,6.93,1450000.0
2005-08-08 16:40:00,6.984,7.043,6.873,6.913,1600000.0
2005-08-08 16:45:00,6.946,7.068,6.916,6.916,1900000.0
2005-08-08 16:50:00,7.001,7.041,6.906,6.917,1650000.0
2005-08-08 16:55:00,7.012,7.047,6.894,6.949,2300000.0
2005-08-08 17:00:00,7.038,7.053,6.915,6.972,1600000.0
2005-08-08 17:05:00,7.016,7.033,6.888,6.951,1200000.0
2005-08-08 17:10:00,7.007,7.053,6.872,7.005,2150000.0
2005-08-08 17:15:00,7.002,7.076,6.883,7.01,1250000.0
2005-08-08 17:20:00,6.973,7.031,6.898,6.932,1850000.0
2005-08-08 17:25:00,7.004,7.076,6.906,7.034,2300000.0
2005-08-08 17:30:00,6.9,7.074,6.9,7.046,1900000.0
2005-08-08 17:35:00,6.97,7.029,6.876,6.921,2250000.0
2005-08-08 17:40:00,6.922,7.061,6.909,6.994,2350000.0
2005-08-08 17:45:00,6.944,7.076,6.87,6.983,2100000.0
2005-08-08 17:50:00,7.0,7.034,6.89,7.019,1250000.0
2005-08-08 17:55:00,6.922,7.035,6.883,7.035,1950000.0
2005-08-08 18:00:00,6.991,7.047,6.873,6.941,1200000.0
2005-08-08 18:05:00,6.964,7.054,6.886,6.998,1550000.0
2005-08-08 18:10:00,7.03,7.051,6.899,7.003,1750000.0
2005-08-08 18:15:00,7.034,7.109,6.909,6.938,1650000.0
2005-08-08 18:20:00,6.947,7.056,6.886,7.015,2150000.0
2005-08-08 18:25:00,6.95,7.031,6.877,6.993,2050000.0
2005-08-08 18:30:00,6.956,7.033,6.831,7.011,1950000.0
2005-08-08 18:35:00,6.919,7.015,6.836,6.983,2250000.0
2005-08-08 18:40:00,6.995,7.026,6.867,6.937,2200000.0
2005-08-08 18:45:00,6.897,7.017,6.827,6.994,1750000.0
2005-08-08 18:50:00,6.898,7.023,6.826,6.991,2450000.0
2005-08-08 18:55:00,6.883,6.992,6.852,6.935,2550000.0
2005-08-08 19:00:00,6.901,6.983,6.835,6.931,2800000.0
2005-08-08 19:05:00,6.917,6.99,6.825,6.898,2750000.0
2005-08-08 19:10:00,6.906,6.962,6.798,6.923,2800000.0
2005-08-08 19:15:00,6.861,6.977,6.799,6.963,2900000.0
2005-08-08 19:20:00,6.877,6.973,6.783,6.925,2300000.0
2005-08-08 19:25:00,6.927,6.982,6.826,6.894,1500000.0
2005-08-08 19:30:00,6.943,6.952,6.787,6.93,1150000.0
2005-08-08 19:35:00,6.93,6.93,6.825,6.865,200000.0
2005-08-08 19:40:00,6.883,6.952,6.82,6.912,950000.0
2005-08-08 19:50:00,6.934,6.934,6.85,6.884,200000.0
2005-08-08 20:00:00,6.869,6.963,6.833,6.903,400000.0
2005-08-08 20:05:00,6.962,6.987,6.871,6.987,400000.0
2005-08-08 20:10:00,6.957,6.957,6.844,6.884,400000.0
2005-08-08 20:20:00,6.95,6.95,6.83,6.83,350000.0
2005-08-08 20:25:00,6.962,6.962,6.813,6.858,300000.0
2005-08-08 20:30:00,6.928,6.953,6.839,6.884,1050000.0
2005-08-08 20:40:00,6.935,7.024,6.843,6.967,1850000.0
2005-08-08 20:45:00,6.921,7.002,6.827,6.913,3350000.0
2005-08-08 20:50:00,6.933,6.957,6.822,6.828,500000.0
2005-08-08 20:55:00,6.856,6.983,6.816,6.882,1150000.0
2005-08-08 21:00:00,6.929,6.983,6.831,6.887,1900000.0
2005-08-08 21:05:00,6.955,6.958,6.866,6.882,800000.0
2005-08-08 21:10:00,6.955,7.004,6.872,6.963,800000.0
2005-08-08 21:15:00,6.956,6.96,6.81,6.863,1450000.0
2005-08-08 21:20:00,6.937,6.964,6.798,6.916,650000.0
2005-08-08 21:25:00,6.956,6.956,6.833,6.869,350000.0
2005-08-08 21:30:00,6.927,6.966,6.774,6.939,1050000.0
2005-08-08 21:35:00,6.926,6.966,6.808,6.858,1500000.0
2005-08-08 21:40:00,6.865,6.895,6.822,6.824,350000.0
2005-08-08 21:45:00,6.898,6.992,6.854,6.923,750000.0
2005-08-08 21:50:00,6.933,6.933,6.85,6.883,200000.0
2005-08-08 21:55:00,6.885,6.968,6.835,6.866,450000.0
2005-08-08 22:00:00,6.936,6.977,6.841,6.893,650000.0
2005-08-08 22:05:00,6.935,6.943,6.823,6.943,1050000.0
2005-08-08 22:10:00,6.954,7.024,6.849,6.932,700000.0
2005-08-08 22:15:00,6.928,6.977,6.823,6.897,750000.0
2005-08-08 22:20:00,6.914,6.914,6.814,6.853,200000.0
2005-08-08 22:25:00,6.926,6.926,6.842,6.912,650000.0
2005-08-08 22:30:00,6.879,6.888,6.85,6.85,200000.0
2005-08-08 22:35:00,6.848,6.96,6.834,6.907,700000.0
2005-08-08 22:40:00,6.861,6.96,6.832,6.857,900000.0
2005-08-08 22:45:00,6.841,6.947,6.827,6.943,750000.0
2005-08-08 22:50:00,6.913,6.913,6.911,6.911,100000.0
2005-08-08 22:55:00,6.935,6.935,6.843,6.879,200000.0
2005-08-08 23:05:00,6.983,6.983,6.945,6.945,300000.0
2005-08-08 23:10:00,6.94,6.978,6.851,6.922,1050000.0
2005-08-08 23:20:00,6.88,6.969,6.88,6.969,300000.0
2005-08-08 23:40:00,6.877,6.946,6.877,6.946,400000.0
2005-08-08 23:45:00,6.914,6.914,6.814,6.853,200000.0
2005-08-08 23:55:00,6.927,6.927,6.843,6.875,200000.0
2005-08-09 00:00:00,7.01,7.01,6.87,7.01,500000.0
2005-08-09 00:10:00,6.904,7.025,6.823,6.863,800000.0
2005-08-09 00:15:00,6.856,6.943,6.856,6.943,150000.0
2005-08-09 00:20:00,6.923,6.923,6.921,6.921,100000.0
2005-08-09 00:40:00,6.924,6.934,6.813,6.866,400000.0
2005-08-09 00:50:00,6.937,6.998,6.873,6.947,500000.0
2005-08-09 00:55:00,6.947,6.947,6.863,6.895,200000.0
2005-08-09 01:00:00,6.928,6.949,6.807,6.896,1050000.0
2005-08-09 01:05:00,6.934,6.972,6.85,6.948,600000.0
2005-08-09 01:15:00,6.867,6.932,6.867,6.932,100000.0
2005-08-09 01:20:00,6.915,6.961,6.851,6.884,500000.0
2005-08-09 01:30:00,6.904,6.995,6.858,6.954,800000.0
2005-08-09 01:35:00,6.926,6.976,6.805,6.862,600000.0
2005-08-09 01:40:00,6.859,6.958,6.824,6.864,750000.0
2005-08-09 01:45:00,6.938,6.938,6.853,6.885,200000.0
2005-08-09 01:55:00,6.956,6.99,6.853,6.982,800000.0
2005-08-09 02:00:00,6.868,6.982,6.823,6.965,1300000.0
2005-08-09 02:05:00,6.93,7.017,6.819,6.878,1800000.0
2005-08-09 02:10:00,6.979,6.979,6.841,6.912,1950000.0
2005-08-09 02:15:00,6.976,7.0,6.83,6.956,1850000.0
2005-08-09 02:20:00,6.939,6.969,6.834,6.923,650000.0
2005-08-09 02:25:00,6.871,7.018,6.841,6.945,2100000.0
2005-08-09 02:30:00,6.86,7.005,6.797,6.831,2350000.0
2005-08-09 02:35:00,6.928,6.984,6.833,6.978,1200000.0
2005-08-09 02:40:00,6.912,6.957,6.808,6.871,650000.0
2005-08-09 02:45:00,6.963,6.964,6.822,6.964,750000.0
2005-08-09 02:50:00,6.947,6.969,6.81,6.923,1400000.0
2005-08-09 02:55:00,6.845,6.975,6.826,6.94,1150000.0
2005-08-09 03:00:00,6.924,6.963,6.819,6.861,850000.0
2005-08-09 03:05:00,6.848,6.979,6.814,6.915,1800000.0
2005-08-09 03:10:00,6.913,6.95,6.809,6.828,1200000.0
2005-08-09 03:15:00,6.929,6.969,6.84,6.842,1050000.0
2005-08-09 03:20:00,6.892,7.007,6.843,6.879,1100000.0
2005-08-09 03:25:00,6.855,6.947,6.855,6.89,800000.0
2005-08-09 03:30:00,6.946,6.965,6.837,6.926,1100000.0
2005-08-09 03:35:00,6.959,6.959,6.83,6.942,1500000.0
2005-08-09 03:40:00,6.914,6.992,6.826,6.919,2100000.0
2005-08-09 03:45:00,6.889,6.978,6.767,6.949,3200000.0
2005-08-09 03:50:00,6.94,6.98,6.81,6.823,2550000.0
2005-08-09 03:55:00,6.897,6.954,6.797,6.821,2050000.0
2005-08-09 04:00:00,6.829,6.921,6.812,6.855,600000.0
2005-08-09 04:05:00,6.915,6.939,6.822,6.939,900000.0
2005-08-09 04:10:00,6.892,6.991,6.839,6.875,800000.0
2005-08-09 04:15:00,6.907,6.962,6.907,6.907,150000.0
2005-08-09 04:20:00,6.857,6.898,6.806,6.824,1100000.0
2005-08-09 04:25:00,6.912,6.962,6.811,6.839,1700000.0
2005-08-09 04:30:00,6.853,6.95,6.808,6.902,1350000.0
2005-08-09 04:35:00,6.949,6.964,6.794,6.86,1050000.0
2005-08-09 04:40:00,6.824,6.923,6.757,6.898,1200000.0
2005-08-09 04:45:00,6.926,6.946,6.823,6.925,1100000.0
2005-08-09 05:00:00,6.886,6.926,6.849,6.926,200000.0
2005-08-09 05:05:00,6.954,6.954,6.903,6.907,300000.0
2005-08-09 05:10:00,6.897,6.953,6.813,6.946,600000.0
2005-08-09 05:15:00,6.915,6.915,6.823,6.859,400000.0
2005-08-09 05:20:00,6.944,6.95,6.818,6.863,1250000.0
2005-08-09 05:25:00,6.832,6.979,6.81,6.883,1450000.0
2005-08-09 05:30:00,6.918,6.977,6.816,6.913,1650000.0
2005-08-09 05:35:00,6.93,6.93,6.849,6.93,250000.0
2005-08-09 05:40:00,6.9,6.928,6.789,6.808,1850000.0
2005-08-09 05:45:00,6.877,6.968,6.805,6.919,1700000.0
2005-08-09 05:50:00,6.922,6.931,6.801,6.911,1550000.0
2005-08-09 05:55:00,6.937,6.952,6.856,6.929,700000.0
2005-08-09 06:00:00,6.948,6.962,6.851,6.957,1200000.0
2005-08-09 06:05:00,6.859,6.927,6.832,6.88,600000.0
2005-08-09 06:10:00,6.955,6.955,6.814,6.859,1000000.0
2005-08-09 06:15:00,6.933,6.933,6.815,6.844,1050000.0
2005-08-09 06:20:00,6.865,6.95,6.792,6.91,1950000.0
2005-08-09 06:25:00,6.909,6.958,6.805,6.838,1500000.0
2005-08-09 06:30:00,6.89,6.898,6.765,6.882,750000.0
2005-08-09 06:35:00,6.793,6.954,6.749,6.896,1200000.0
2005-08-09 06:40:00,6.953,6.957,6.818,6.875,800000.0
2005-08-09 06:45:00,6.946,6.962,6.816,6.865,1500000.0
2005-08-09 06:50:00,6.896,6.979,6.812,6.914,2550000.0
2005-08-09 06:55:00,6.9,6.988,6.779,6.891,2150000.0
2005-08-09 07:00:00,6.943,6.95,6.801,6.864,1700000.0
2005-08-09 07:05:00,6.83,6.975,6.83,6.967,2250000.0
2005-08-09 07:10:00,6.85,6.972,6.831,6.972,900000.0
2005-08-09 07:15:00,6.871,6.958,6.796,6.864,2050000.0
2005-08-09 07:20:00,6.937,7.004,6.829,6.931,1700000.0
2005-08-09 07:25:00,6.962,7.013,6.824,6.979,1450000.0
2005-08-09 07:30:00,6.881,6.983,6.838,6.922,1250000.0
2005-08-09 07:35:00,6.889,6.937,6.801,6.908,1100000.0
2005-08-09 07:40:00,6.907,6.943,6.805,6.877,2350000.0
2005-08-09 07:45:00,6.861,6.954,6.82,6.954,1800000.0
2005-08-09 07:50:00,6.954,6.995,6.77,6.894,2600000.0
2005-08-09 07:55:00,6.867,6.98,6.825,6.88,2050000.0
2005-08-09 08:00:00,6.919,6.982,6.821,6.844,2300000.0
2005-08-09 08:05:00,6.9,7.004,6.824,6.891,2600000.0
2005-08-09 08:10:00,6.963,6.992,6.847,6.948,1600000.0
2005-08-09 08:15:00,6.892,7.003,6.848,6.888,1700000.0
2005-08-09 08:20:00,6.982,6.986,6.832,6.881,2200000.0
2005-08-09 08:25:00,6.857,6.982,6.808,6.921,1500000.0
2005-08-09 08:30:00,6.942,6.976,6.864,6.878,1200000.0
2005-08-09 08:35:00,6.852,6.968,6.834,6.834,1750000.0
2005-08-09 08:40:00,6.925,6.99,6.877,6.95,1800000.0
2005-08-09 08:45:00,6.955,7.023,6.85,6.914,2250000.0
2005-08-09 08:50:00,6.819,6.979,6.819,6.869,1850000.0
2005-08-09 08:55:00,6.973,6.984,6.829,6.926,1850000.0
2005-08-09 09:00:00,6.944,7.005,6.835,6.947,1450000.0
2005-08-09 09:05:00,6.913,6.997,6.841,6.862,2000000.0
2005-08-09 09:10:00,6.95,6.983,6.846,6.889,2050000.0
2005-08-09 09:15:00,6.899,6.981,6.843,6.97,2100000.0
2005-08-09 09:20:00,6.903,6.984,6.799,6.928,1450000.0
2005-08-09 09:25:00,6.972,6.977,6.846,6.931,1250000.0
2005-08-09 09:30:00,6.885,6.979,6.835,6.943,1500000.0
2005-08-09 09:35:00,6.929,6.976,6.787,6.913,1350000.0
2005-08-09 09:40:00,6.827,7.011,6.791,6.89,2200000.0
2005-08-09 09:45:00,6.88,6.984,6.831,6.904,1700000.0
2005-08-09 09:50:00,6.951,6.986,6.852,6.855,1150000.0
2005-08-09 09:55:00,6.94,6.995,6.82,6.895,1700000.0
2005-08-09 10:00:00,6.954,7.011,6.838,6.898,2200000.0
2005-08-09 10:05:00,6.838,6.989,6.836,6.969,1300000.0
2005-08-09 10:10:00,6.966,7.018,6.849,6.952,1650000.0
2005-08-09 10:15:00,6.978,7.014,6.822,6.907,1600000.0
2005-08-09 10:20:00,6.94,6.985,6.833,6.931,1250000.0
2005-08-09 10:25:00,6.88,7.003,6.83,6.944,2750000.0
2005-08-09 10:30:00,6.889,6.992,6.812,6.939,2350000.0
2005-08-09 10:35:00,6.864,6.994,6.823,6.947,1700000.0
2005-08-09 10:40:00,6.934,6.973,6.813,6.856,1500000.0
2005-08-09 10:45:00,6.93,7.003,6.837,6.857,1750000.0
2005-08-09 10:50:00,6.922,6.978,6.778,6.821,3200000.0
2005-08-09 10:55:00,6.924,6.973,6.816,6.816,2000000.0
2005-08-09 11:00:00,6.827,6.999,6.821,6.981,1450000.0
2005-08-09 11:05:00,6.843,6.981,6.828,6.922,1400000.0
2005-08-09 11:10:00,6.821,6.976,6.812,6.943,1650000.0
2005-08-09 11:15:00,6.835,6.978,6.8,6.962,1800000.0
2005-08-09 11:20:00,6.937,6.997,6.762,6.923,1350000.0
2005-08-09 11:25:00,6.851,6.969,6.831,6.876,2300000.0
2005-08-09 11:30:00,6.953,6.964,6.833,6.918,1900000.0
2005-08-09 11:35:00,6.918,6.981,6.815,6.855,2150000.0
2005-08-09 11:40:00,6.87,6.974,6.839,6.974,1450000.0
2005-08-09 11:45:00,6.851,6.979,6.81,6.9,2200000.0
2005-08-09 11:50:00,6.926,7.001,6.827,6.926,1750000.0
2005-08-09 11:55:00,6.902,6.973,6.819,6.879,1500000.0
2005-08-09 12:00:00,6.921,6.943,6.828,6.919,900000.0
2005-08-09 12:05:00,6.93,6.979,6.831,6.879,1150000.0
2005-08-09 12:10:00,6.933,6.969,6.807,6.916,1450000.0
2005-08-09 12:15:00,6.882,6.965,6.826,6.851,1650000.0
2005-08-09 12:20:00,6.869,6.979,6.77,6.859,1800000.0
2005-08-09 12:25:00,6.951,6.984,6.805,6.839,2450000.0
2005-08-09 12:30:00,6.928,6.973,6.821,6.821,1400000.0
2005-08-09 12:35:00,6.963,6.989,6.824,6.924,1750000.0
2005-08-09 12:40:00,6.926,6.961,6.808,6.867,1500000.0
2005-08-09 12:45:00,6.893,6.982,6.793,6.845,2250000.0
2005-08-09 12:50:00,6.898,6.987,6.836,6.895,1850000.0
2005-08-09 12:55:00,6.881,6.958,6.8,6.916,2150000.0
2005-08-09 13:00:00,6.913,6.958,6.785,6.84,1750000.0
2005-08-09 13:05:00,6.838,6.958,6.785,6.836,2200000.0
2005-08-09 13:10:00,6.904,7.009,6.788,6.917,2250000.0
2005-08-09 13:15:00,6.88,6.966,6.816,6.842,1600000.0
2005-08-09 13:20:00,6.834,6.971,6.791,6.876,2050000.0
2005-08-09 13:25:00,6.934,6.976,6.804,6.899,1750000.0
2005-08-09 13:30:00,6.942,6.97,6.796,6.848,2100000.0
2005-08-09 13:35:00,6.884,6.948,6.803,6.906,1350000.0
2005-08-09 13:40:00,6.831,6.952,6.822,6.919,900000.0
2005-08-09 13:45:00,6.829,6.951,6.805,6.885,1250000.0
2005-08-09 13:50:00,6.861,6.955,6.798,6.937,1650000.0
2005-08-09 13:55:00,6.873,6.943,6.813,6.849,600000.0
2005-08-09 14:00:00,6.896,6.944,6.823,6.91,1100000.0
2005-08-09 14:05:00,6.803,6.932,6.799,6.842,1900000.0
2005-08-09 14:10:00,6.876,6.932,6.813,6.835,750000.0
2005-08-09 14:15:00,6.805,6.974,6.771,6.911,2300000.0
2005-08-09 14:20:00,6.827,6.947,6.806,6.933,2050000.0
2005-08-09 14:25:00,6.855,6.944,6.782,6.894,1850000.0
2005-08-09 14:30:00,6.877,6.974,6.82,6.837,2050000.0
2005-08-09 14:35:00,6.919,6.95,6.837,6.916,1150000.0
2005-08-09 14:40:00,6.863,6.939,6.78,6.918,2300000.0
2005-08-09 14:45:00,6.884,7.016,6.802,6.802,2000000.0
2005-08-09 14:50:00,6.838,6.926,6.77,6.812,2150000.0
2005-08-09 14:55:00,6.888,6.941,6.788,6.906,2400000.0
2005-08-09 15:00:00,6.807,6.947,6.755,6.803,2400000.0
2005-08-09 15:05:00,6.788,6.945,6.78,6.804,2250000.0
2005-08-09 15:10:00,6.822,6.92,6.755,6.892,2050000.0
2005-08-09 15:15:00,6.814,6.934,6.778,6.879,2150000.0
2005-08-09 15:20:00,6.843,6.943,6.798,6.922,2150000.0
2005-08-09 15:25:00,6.929,6.945,6.802,6.892,2150000.0
2005-08-09 15:30:00,6.848,6.935,6.758,6.758,2200000.0
2005-08-09 15:35:00,6.829,6.958,6.775,6.786,2250000.0
2005-08-09 15:40:00,6.79,6.922,6.771,6.901,2000000.0
2005-08-09 15:45:00,6.899,6.945,6.767,6.918,2100000.0
2005-08-09 15:50:00,6.809,6.921,6.772,6.906,2200000.0
2005-08-09 15:55:00,6.779,6.947,6.76,6.809,2350000.0
2005-08-09 16:00:00,6.901,6.943,6.757,6.87,2450000.0
2005-08-09 16:05:00,6.832,6.953,6.761,6.914,2100000.0
2005-08-09 16:10:00,6.894,6.943,6.751,6.836,2300000.0
2005-08-09 16:15:00,6.927,6.938,6.783,6.836,1700000.0
2005-08-09 16:20:00,6.932,6.96,6.78,6.922,2450000.0
2005-08-09 16:25:00,6.906,6.946,6.778,6.935,2350000.0
2005-08-09 16:30:00,6.803,6.92,6.777,6.92,2150000.0
2005-08-09 16:35:00,6.807,6.959,6.759,6.902,2450000.0
2005-08-09 16:40:00,6.925,6.925,6.77,6.77,2050000.0
2005-08-09 16:45:00,6.758,6.912,6.725,6.77,2300000.0
2005-08-09 16:50:00,6.768,6.923,6.768,6.819,2050000.0
2005-08-09 16:55:00,6.906,6.937,6.798,6.839,2150000.0
2005-08-09 17:00:00,6.934,6.934,6.771,6.838,2100000.0
2005-08-09 17:05:00,6.908,6.976,6.763,6.847,2250000.0
2005-08-09 17:10:00,6.896,6.95,6.765,6.9,2150000.0
2005-08-09 17:15:00,6.812,6.935,6.776,6.895,1950000.0
2005-08-09 17:20:00,6.862,6.928,6.787,6.894,1850000.0
2005-08-09 17:25:00,6.898,6.935,6.799,6.916,2300000.0
2005-08-09 17:30:00,6.803,6.942,6.78,6.926,2300000.0
2005-08-09 17:35:00,6.883,6.948,6.789,6.827,2250000.0
2005-08-09 17:40:00,6.822,6.968,6.801,6.897,2300000.0
2005-08-09 17:45:00,6.831,6.98,6.8,6.923,1750000.0
2005-08-09 17:50:00,6.938,6.99,6.798,6.949,1750000.0
2005-08-09 17:55:00,6.854,6.952,6.794,6.941,1950000.0
2005-08-09 18:00:00,6.83,6.958,6.816,6.879,2050000.0
2005-08-09 18:05:00,6.888,6.967,6.79,6.899,2100000.0
2005-08-09 18:10:00,6.911,6.946,6.781,6.921,1700000.0
2005-08-09 18:15:00,6.832,6.936,6.77,6.917,2050000.0
2005-08-09 18:20:00,6.86,6.958,6.799,6.935,1750000.0
2005-08-09 18:25:00,6.858,6.957,6.82,6.94,2150000.0
2005-08-09 18:30:00,6.917,6.962,6.812,6.936,1950000.0
2005-08-09 18:35:00,6.872,6.944,6.818,6.889,1850000.0
2005-08-09 18:40:00,6.861,6.938,6.807,6.861,1950000.0
2005-08-09 18:45:00,6.836,6.96,6.801,6.911,1550000.0
2005-08-09 18:50:00,6.837,6.982,6.789,6.942,2550000.0
2005-08-09 18:55:00,6.903,6.952,6.806,6.904,2850000.0
2005-08-09 19:00:00,6.896,6.993,6.817,6.9,2900000.0
2005-08-09 19:05:00,6.851,6.986,6.821,6.899,2800000.0
2005-08-09 19:10:00,6.973,6.998,6.804,6.962,2650000.0
2005-08-09 19:15:00,6.912,7.011,6.838,6.852,2800000.0
2005-08-09 19:20:00,6.879,6.988,6.829,6.946,2350000.0
2005-08-09 19:25:00,6.916,6.987,6.807,6.944,2000000.0
2005-08-09 19:30:00,6.973,7.007,6.847,6.985,1900000.0
2005-08-09 19:35:00,6.937,6.967,6.828,6.879,650000.0
2005-08-09 19:40:00,6.845,6.918,6.826,6.917,300000.0
2005-08-09 20:05:00,6.938,6.956,6.842,6.918,1000000.0
2005-08-09 20:10:00,6.905,7.019,6.853,6.878,1400000.0
2005-08-09 20:15:00,6.856,7.0,6.856,6.961,800000.0
2005-08-09 20:20:00,6.983,7.012,6.846,6.953,1950000.0
2005-08-09 20:25:00,6.984,6.995,6.863,6.941,1000000.0
2005-08-09 20:30:00,6.966,7.012,6.844,6.974,1700000.0
2005-08-09 20:35:00,6.904,6.992,6.854,6.886,1250000.0
2005-08-09 20:40:00,6.942,6.975,6.848,6.926,900000.0
2005-08-09 20:45:00,6.959,6.959,6.88,6.913,200000.0
2005-08-09 20:50:00,6.952,6.952,6.848,6.885,200000.0
2005-08-09 20:55:00,6.945,6.95,6.853,6.924,550000.0
2005-08-09 21:00:00,6.868,6.99,6.849,6.905,1200000.0
2005-08-09 21:05:00,6.956,6.956,6.871,6.905,200000.0
2005-08-09 21:10:00,6.889,6.966,6.889,6.945,250000.0
2005-08-09 21:15:00,6.931,6.956,6.809,6.933,850000.0
2005-08-09 21:50:00,6.965,6.969,6.821,6.969,850000.0
2005-08-09 21:55:00,6.894,6.985,6.868,6.957,650000.0
2005-08-09 22:05:00,6.96,6.96,6.881,6.913,200000.0
2005-08-09 22:10:00,6.951,6.957,6.846,6.905,400000.0
2005-08-09 22:15:00,6.943,6.945,6.843,6.926,450000.0
2005-08-09 22:20:00,6.904,6.996,6.854,6.949,1700000.0
2005-08-09 22:25:00,6.899,6.978,6.827,6.953,1550000.0
2005-08-09 22:30:00,6.909,6.953,6.865,6.948,700000.0
2005-08-09 22:35:00,6.906,6.968,6.847,6.885,550000.0
2005-08-09 22:40:00,6.863,6.935,6.846,6.934,250000.0
2005-08-09 22:45:00,6.951,6.951,6.836,6.874,400000.0
2005-08-09 22:50:00,6.946,6.946,6.861,6.894,200000.0
2005-08-09 22:55:00,6.945,6.962,6.867,6.909,400000.0
2005-08-09 23:00:00,6.997,6.997,6.884,6.947,500000.0
2005-08-09 23:05:00,6.89,6.994,6.856,6.986,1300000.0
2005-08-09 23:10:00,6.911,6.976,6.9,6.948,600000.0
2005-08-09 23:15:00,6.892,6.986,6.854,6.897,650000.0
2005-08-09 23:20:00,6.964,6.964,6.881,6.913,200000.0
2005-08-09 23:25:00,6.994,6.994,6.89,6.931,500000.0
2005-08-09 23:30:00,6.957,6.957,6.873,6.905,200000.0
2005-08-09 23:35:00,6.883,7.006,6.851,6.9,1000000.0
2005-08-09 23:45:00,6.938,6.996,6.901,6.901,300000.0
2005-08-09 23:50:00,6.978,6.978,6.893,6.925,200000.0
2005-08-09 23:55:00,7.004,7.004,6.859,6.901,300000.0
2005-08-10 00:00:00,6.921,7.002,6.881,6.914,850000.0
2005-08-10 00:05:00,6.977,6.977,6.893,6.925,200000.0
2005-08-10 00:10:00,6.985,7.013,6.884,6.944,700000.0
2005-08-10 00:15:00,6.997,6.997,6.887,6.892,500000.0
2005-08-10 00:25:00,7.018,7.086,6.936,7.052,450000.0
2005-08-10 00:30:00,6.995,6.995,6.895,6.934,200000.0
2005-08-10 00:40:00,7.006,7.006,6.907,6.907,350000.0
2005-08-10 00:50:00,7.003,7.003,6.92,6.953,200000.0
2005-08-10 00:55:00,7.015,7.015,6.923,6.959,200000.0
2005-08-10 01:05:00,7.007,7.029,6.906,7.01,700000.0
2005-08-10 01:20:00,7.004,7.03,6.905,6.94,250000.0
2005-08-10 01:25:00,6.995,7.021,6.903,6.976,650000.0
2005-08-10 01:30:00,6.925,6.925,6.914,6.914,100000.0
2005-08-10 01:35:00,6.987,6.987,6.885,6.97,250000.0
2005-08-10 01:40:00,7.04,7.04,6.936,7.002,250000.0
2005-08-10 01:45:00,6.916,7.008,6.916,7.008,150000.0
2005-08-10 01:50:00,7.004,7.004,6.926,6.997,300000.0
2005-08-10 01:55:00,6.984,7.096,6.903,6.939,1350000.0
2005-08-10 02:00:00,6.957,7.081,6.914,7.024,1250000.0
2005-08-10 02:05:00,7.027,7.027,6.943,6.975,200000.0
2005-08-10 02:10:00,7.005,7.053,6.896,7.013,2000000.0
2005-08-10 02:15:00,6.954,7.086,6.911,6.938,2400000.0
2005-08-10 02:20:00,7.005,7.055,6.864,6.978,1850000.0
2005-08-10 02:25:00,6.937,7.077,6.932,7.041,2450000.0
2005-08-10 02:30:00,6.949,7.111,6.949,7.062,950000.0
2005-08-10 02:35:00,6.962,7.099,6.94,6.943,1850000.0
2005-08-10 02:40:00,6.979,7.058,6.928,7.058,1250000.0
2005-08-10 02:45:00,6.938,7.064,6.894,6.998,1500000.0
2005-08-10 02:50:00,6.952,7.075,6.879,6.985,1600000.0
2005-08-10 02:55:00,6.937,7.061,6.909,7.018,1700000.0
2005-08-10 03:00:00,7.019,7.062,6.911,6.954,1100000.0
2005-08-10 03:05:00,7.052,7.058,6.899,7.007,1700000.0
2005-08-10 03:10:00,6.916,7.066,6.9,7.035,450000.0
2005-08-10 03:15:00,7.036,7.09,6.934,6.985,800000.0
2005-08-10 03:20:00,7.039,7.085,6.913,7.0,1100000.0
2005-08-10 03:25:00,6.95,7.037,6.931,7.022,750000.0
2005-08-10 03:30:00,7.015,7.053,6.919,6.922,2100000.0
2005-08-10 03:35:00,7.064,7.068,6.918,7.0,1850000.0
2005-08-10 03:40:00,7.011,7.076,6.898,6.965,2500000.0
2005-08-10 03:45:00,6.981,7.051,6.924,7.008,1300000.0
2005-08-10 03:50:00,7.036,7.036,6.909,6.959,800000.0
2005-08-10 03:55:00,6.923,7.058,6.923,7.021,1150000.0
2005-08-10 04:00:00,7.015,7.026,6.913,6.949,550000.0
2005-08-10 04:05:00,7.016,7.029,6.932,6.983,400000.0
2005-08-10 04:10:00,7.017,7.017,6.903,6.943,400000.0
2005-08-10 04:15:00,6.993,6.993,6.893,6.933,200000.0
2005-08-10 04:20:00,7.002,7.072,6.891,6.973,1100000.0
2005-08-10 04:25:00,7.051,7.051,6.945,6.945,300000.0
2005-08-10 04:30:00,7.015,7.068,6.906,7.005,1100000.0
2005-08-10 04:40:00,6.989,7.116,6.923,7.006,1250000.0
2005-08-10 04:45:00,7.042,7.042,6.921,6.96,800000.0
2005-08-10 04:50:00,6.925,7.026,6.906,7.004,500000.0
2005-08-10 05:00:00,6.922,7.021,6.913,6.943,700000.0
2005-08-10 05:05:00,7.019,7.094,6.917,6.962,1150000.0
2005-08-10 05:10:00,7.01,7.082,6.921,6.94,1150000.0
2005-08-10 05:15:00,7.015,7.015,6.923,6.972,350000.0
2005-08-10 05:20:00,7.039,7.062,6.936,6.966,1100000.0
2005-08-10 05:25:00,7.004,7.004,6.905,6.943,200000.0
2005-08-10 05:30:00,7.008,7.054,6.912,7.001,800000.0
2005-08-10 05:35:00,6.984,7.037,6.984,7.037,250000.0
2005-08-10 05:40:00,6.968,7.082,6.918,6.943,1100000.0
2005-08-10 05:45:00,6.951,7.043,6.906,7.006,1300000.0
2005-08-10 05:50:00,6.985,7.061,6.922,6.977,1000000.0
2005-08-10 05:55:00,6.952,7.017,6.891,7.009,750000.0
2005-08-10 06:00:00,6.96,7.018,6.875,6.963,800000.0
2005-08-10 06:05:00,7.002,7.019,6.853,6.984,1250000.0
2005-08-10 06:10:00,6.982,7.004,6.862,6.903,1100000.0
2005-08-10 06:20:00,6.979,7.045,6.905,6.943,1050000.0
2005-08-10 06:25:00,6.978,6.978,6.866,6.866,550000.0
2005-08-10 06:30:00,6.963,6.981,6.876,6.968,850000.0
2005-08-10 06:35:00,6.961,7.013,6.876,7.013,950000.0
2005-08-10 06:40:00,6.944,7.041,6.873,6.882,1650000.0
2005-08-10 06:45:00,6.998,7.012,6.877,7.004,1550000.0
2005-08-10 06:50:00,6.944,7.001,6.814,6.873,1550000.0
2005-08-10 06:55:00,6.94,7.008,6.868,6.895,1500000.0
2005-08-10 07:00:00,6.957,7.017,6.854,6.915,1550000.0
2005-08-10 07:05:00,6.988,6.999,6.825,6.93,2050000.0
2005-08-10 07:10:00,6.926,6.999,6.862,6.957,1600000.0
2005-08-10 07:15:00,6.89,7.051,6.886,6.896,1050000.0
2005-08-10 07:20:00,6.992,6.997,6.897,6.972,900000.0
2005-08-10 07:25:00,6.989,6.996,6.855,6.943,1050000.0
2005-08-10 07:30:00,6.95,7.0,6.838,6.968,1350000.0
2005-08-10 07:35:00,6.905,7.039,6.86,6.894,3100000.0
2005-08-10 07:40:00,6.945,7.046,6.873,6.928,3000000.0
2005-08-10 07:45:00,6.9,7.006,6.851,6.912,2850000.0
2005-08-10 07:50:00,6.96,7.029,6.853,6.92,1550000.0
2005-08-10 07:55:00,6.922,6.993,6.864,6.876,1950000.0
2005-08-10 08:00:00,6.957,7.045,6.835,6.885,2450000.0
2005-08-10 08:05:00,6.916,7.052,6.869,6.908,2600000.0
2005-08-10 08:10:00,6.987,7.036,6.872,6.968,1450000.0
2005-08-10 08:15:00,6.9,7.021,6.884,6.931,2150000.0
2005-08-10 08:20:00,7.013,7.042,6.863,6.937,2150000.0
2005-08-10 08:25:00,6.916,7.061,6.897,6.979,2250000.0
2005-08-10 08:30:00,6.978,7.02,6.871,6.97,1200000.0
2005-08-10 08:35:00,6.964,7.018,6.853,6.859,2650000.0
2005-08-10 08:40:00,6.951,7.013,6.914,6.98,1050000.0
2005-08-10 08:45:00,6.977,7.013,6.884,6.96,1700000.0
2005-08-10 08:50:00,6.978,7.034,6.869,6.907,1550000.0
2005-08-10 08:55:00,7.001,7.011,6.859,6.953,1150000.0
2005-08-10 09:00:00,6.938,7.014,6.834,6.998,1300000.0
2005-08-10 09:05:00,6.949,7.012,6.861,6.886,1700000.0
2005-08-10 09:10:00,6.981,7.039,6.853,6.911,2400000.0
2005-08-10 09:15:00,6.91,7.015,6.869,6.957,1650000.0
2005-08-10 09:20:00,6.923,7.004,6.873,6.944,1550000.0
2005-08-10 09:25:00,7.012,7.044,6.865,6.989,1250000.0
2005-08-10 09:30:00,6.899,7.01,6.865,6.973,1800000.0
2005-08-10 09:35:00,6.899,7.006,6.859,6.975,1700000.0
2005-08-10 09:40:00,6.902,7.04,6.878,6.92,1300000.0
2005-08-10 09:45:00,6.92,7.036,6.854,6.897,1100000.0
2005-08-10 09:50:00,6.913,7.029,6.859,6.956,1250000.0
2005-08-10 09:55:00,6.892,7.005,6.835,6.981,1250000.0
2005-08-10 10:00:00,6.968,6.999,6.84,6.877,1800000.0
2005-08-10 10:05:00,6.857,7.038,6.814,7.009,2000000.0
2005-08-10 10:10:00,6.984,7.053,6.839,6.902,2200000.0
2005-08-10 10:15:00,7.013,7.016,6.847,6.955,1600000.0
2005-08-10 10:20:00,6.909,7.02,6.867,7.02,2250000.0
2005-08-10 10:25:00,6.894,7.017,6.803,6.96,2400000.0
2005-08-10 10:30:00,6.939,7.014,6.862,6.972,1950000.0
2005-08-10 10:35:00,6.918,7.009,6.841,6.841,1950000.0
2005-08-10 10:40:00,6.972,7.03,6.866,6.956,2000000.0
2005-08-10 10:45:00,6.972,7.05,6.874,6.915,1800000.0
2005-08-10 10:50:00,6.961,7.024,6.801,6.869,2650000.0
2005-08-10 10:55:00,6.948,7.021,6.848,6.876,1200000.0
2005-08-10 11:00:00,6.923,7.035,6.871,7.007,2200000.0
2005-08-10 11:05:00,6.869,7.017,6.869,6.982,1850000.0
2005-08-10 11:10:00,6.873,7.039,6.869,7.027,2200000.0
2005-08-10 11:15:00,6.911,7.053,6.892,7.053,1800000.0
2005-08-10 11:20:00,7.023,7.073,6.873,6.989,1800000.0
2005-08-10 11:25:00,6.931,7.068,6.903,6.972,1900000.0
2005-08-10 11:30:00,7.018,7.043,6.878,7.015,2150000.0
2005-08-10 11:35:00,6.991,7.054,6.88,6.922,2150000.0
2005-08-10 11:40:00,6.946,7.015,6.892,7.014,1450000.0
2005-08-10 11:45:00,6.901,7.032,6.873,6.967,1700000.0
2005-08-10 11:50:00,6.957,7.049,6.886,6.974,2200000.0
2005-08-10 11:55:00,6.971,7.049,6.912,6.955,1600000.0
2005-08-10 12:00:00,6.981,7.075,6.888,6.907,2150000.0
2005-08-10 12:05:00,6.995,7.033,6.841,6.939,1500000.0
2005-08-10 12:10:00,6.987,7.042,6.872,6.982,1650000.0
2005-08-10 12:15:00,6.932,7.016,6.872,6.915,1650000.0
2005-08-10 12:20:00,6.996,7.054,6.893,6.908,900000.0
2005-08-10 12:25:00,7.02,7.034,6.876,6.898,1900000.0
2005-08-10 12:30:00,6.911,7.034,6.893,6.893,1500000.0
2005-08-10 12:35:00,7.045,7.047,6.883,6.977,1300000.0
2005-08-10 12:40:00,6.97,7.028,6.851,6.883,1400000.0
2005-08-10 12:45:00,6.905,7.065,6.897,6.945,1500000.0
2005-08-10 12:50:00,6.976,7.044,6.898,6.956,2350000.0
2005-08-10 12:55:00,6.978,7.032,6.891,7.002,1250000.0
2005-08-10 13:00:00,6.99,7.013,6.855,6.915,1800000.0
2005-08-10 13:05:00,6.884,7.012,6.848,6.893,1750000.0
2005-08-10 13:10:00,6.988,7.047,6.895,7.006,1800000.0
2005-08-10 13:15:00,6.927,6.994,6.864,6.897,1150000.0
2005-08-10 13:20:00,6.883,7.033,6.88,6.926,1150000.0
2005-08-10 13:25:00,7.015,7.035,6.894,6.99,1250000.0
2005-08-10 13:30:00,7.031,7.045,6.888,6.941,1750000.0
2005-08-10 13:35:00,6.987,7.051,6.924,7.051,1150000.0
2005-08-10 13:40:00,6.938,7.052,6.916,6.964,1250000.0
2005-08-10 13:45:00,6.929,7.05,6.895,7.001,1600000.0
2005-08-10 13:50:00,6.942,7.073,6.899,7.038,1550000.0
2005-08-10 13:55:00,7.003,7.059,6.895,6.914,1850000.0
2005-08-10 14:00:00,6.995,7.051,6.936,7.016,1100000.0
2005-08-10 14:05:00,7.024,7.087,6.912,6.94,1500000.0
2005-08-10 14:10:00,6.976,7.061,6.901,6.964,1250000.0
2005-08-10 14:15:00,6.89,7.029,6.859,7.007,1450000.0
2005-08-10 14:20:00,6.924,7.041,6.893,7.031,2050000.0
2005-08-10 14:25:00,6.953,7.05,6.892,6.982,1850000.0
2005-08-10 14:30:00,6.949,7.057,6.867,6.917,2350000.0
2005-08-10 14:35:00,6.991,7.061,6.858,6.924,2200000.0
2005-08-10 14:40:00,6.965,7.019,6.865,6.985,2300000.0
2005-08-10 14:45:00,6.953,7.073,6.903,6.906,2000000.0
2005-08-10 14:50:00,6.932,7.01,6.883,6.965,1600000.0
2005-08-10 14:55:00,6.973,7.019,6.847,6.964,1850000.0
2005-08-10 15:00:00,6.913,7.045,6.859,6.91,2400000.0
2005-08-10 15:05:00,6.882,7.045,6.88,6.915,2100000.0
2005-08-10 15:10:00,6.884,7.08,6.85,6.957,2550000.0
2005-08-10 15:15:00,6.942,7.034,6.866,6.977,1800000.0
2005-08-10 15:20:00,6.936,7.022,6.885,6.997,2100000.0
2005-08-10 15:25:00,7.016,7.045,6.911,6.954,1850000.0
2005-08-10 15:30:00,6.966,7.015,6.852,6.852,2200000.0
2005-08-10 15:35:00,6.921,7.014,6.866,7.0,2150000.0
2005-08-10 15:40:00,6.892,7.04,6.859,6.988,2000000.0
2005-08-10 15:45:00,6.989,7.006,6.853,7.006,1750000.0
2005-08-10 15:50:00,6.903,7.05,6.855,7.002,1850000.0
2005-08-10 15:55:00,6.869,7.042,6.869,6.928,2350000.0
2005-08-10 16:00:00,6.986,7.024,6.861,6.973,2450000.0
2005-08-10 16:05:00,7.018,7.024,6.879,7.018,2150000.0
2005-08-10 16:10:00,6.978,7.024,6.867,6.936,2300000.0
2005-08-10 16:15:00,7.016,7.076,6.866,6.962,2100000.0
2005-08-10 16:20:00,7.029,7.066,6.89,7.034,2000000.0
2005-08-10 16:25:00,7.008,7.084,6.9,7.016,2050000.0
2005-08-10 16:30:00,6.914,7.032,6.888,7.027,2000000.0
2005-08-10 16:35:00,6.931,7.068,6.868,7.024,2450000.0
2005-08-10 16:40:00,6.879,7.033,6.877,6.877,2000000.0
2005-08-10 16:45:00,6.881,7.018,6.872,6.873,2300000.0
2005-08-10 16:50:00,7.021,7.038,6.873,6.873,2050000.0
2005-08-10 16:55:00,6.978,7.025,6.882,6.92,2150000.0
2005-08-10 17:00:00,7.008,7.018,6.861,6.952,2100000.0
2005-08-10 17:05:00,7.029,7.045,6.831,6.919,2050000.0
2005-08-10 17:10:00,6.987,7.025,6.864,6.974,2150000.0
2005-08-10 17:15:00,6.885,6.987,6.861,6.96,1650000.0
2005-08-10 17:20:00,6.944,7.003,6.856,6.886,2050000.0
2005-08-10 17:25:00,6.944,7.03,6.849,6.998,2300000.0
2005-08-10 17:30:00,6.871,7.04,6.818,6.974,2300000.0
2005-08-10 17:35:00,6.955,7.04,6.879,6.935,1900000.0
2005-08-10 17:40:00,6.925,7.022,6.835,6.951,2400000.0
2005-08-10 17:45:00,6.918,7.006,6.861,6.963,2200000.0
2005-08-10 17:50:00,6.971,7.005,6.867,7.005,2300000.0
2005-08-10 17:55:00,6.904,7.0,6.856,6.993,1550000.0
2005-08-10 18:00:00,6.89,7.001,6.843,6.911,1600000.0
2005-08-10 18:05:00,6.947,7.044,6.868,6.894,1950000.0
2005-08-10 18:10:00,6.972,7.018,6.853,6.967,1400000.0
2005-08-10 18:15:00,6.926,7.013,6.868,7.0,1100000.0
2005-08-10 18:20:00,6.913,6.998,6.859,6.984,1750000.0
2005-08-10 18:25:00,6.918,7.002,6.872,6.974,1050000.0
2005-08-10 18:30:00,6.981,7.028,6.842,6.993,1600000.0
2005-08-10 18:35:00,6.926,7.024,6.878,6.997,1200000.0
2005-08-10 18:40:00,6.976,7.015,6.864,6.933,2200000.0
2005-08-10 18:45:00,6.908,7.023,6.85,6.978,1200000.0
2005-08-10 18:50:00,6.971,7.051,6.895,7.011,2650000.0
2005-08-10 18:55:00,6.911,7.033,6.865,6.977,1650000.0
2005-08-10 19:00:00,6.965,7.04,6.894,6.939,1400000.0
2005-08-10 19:05:00,7.017,7.043,6.866,6.944,1650000.0
2005-08-10 19:10:00,6.922,7.052,6.894,7.005,1950000.0
2005-08-10 19:15:00,6.95,7.044,6.856,6.993,2150000.0
2005-08-10 19:20:00,7.036,7.085,6.862,6.996,2950000.0
2005-08-10 19:25:00,6.987,7.024,6.902,6.992,900000.0
2005-08-10 19:30:00,7.033,7.033,6.876,6.914,600000.0
2005-08-10 19:35:00,6.893,7.015,6.893,7.015,650000.0
2005-08-10 19:40:00,6.985,6.985,6.893,6.929,200000.0
2005-08-10 19:45:00,7.003,7.092,6.915,6.957,1050000.0
2005-08-10 19:50:00,6.916,7.004,6.909,6.93,550000.0
2005-08-10 19:55:00,6.913,7.035,6.913,7.035,150000.0
2005-08-10 20:00:00,6.933,7.026,6.879,7.026,850000.0
2005-08-10 20:05:00,7.053,7.109,6.886,6.984,1400000.0
2005-08-10 20:10:00,6.978,7.055,6.908,7.033,450000.0
2005-08-10 20:15:00,6.946,7.041,6.91,7.002,550000.0
2005-08-10 20:20:00,7.024,7.046,6.907,6.954,1150000.0
2005-08-10 20:25:00,6.93,7.05,6.915,7.05,450000.0
2005-08-10 20:30:00,6.954,7.052,6.897,7.026,900000.0
2005-08-10 20:35:00,7.036,7.036,6.913,6.996,550000.0
2005-08-10 20:40:00,7.012,7.012,6.913,6.953,200000.0
2005-08-10 20:45:00,7.008,7.053,6.931,7.053,400000.0
2005-08-10 20:50:00,6.993,7.097,6.916,6.931,1900000.0
2005-08-10 20:55:00,7.014,7.059,6.917,7.055,1700000.0
2005-08-10 21:00:00,7.057,7.058,6.885,6.944,2550000.0
2005-08-10 21:05:00,7.029,7.029,6.913,6.969,850000.0
2005-08-10 21:10:00,7.023,7.055,6.919,6.925,1250000.0
2005-08-10 21:15:00,6.938,7.082,6.918,6.968,1600000.0
2005-08-10 21:20:00,6.92,7.008,6.92,7.008,200000.0
2005-08-10 21:25:00,6.946,7.033,6.874,7.014,850000.0
2005-08-10 21:30:00,7.028,7.054,6.903,6.998,850000.0
2005-08-10 21:35:00,6.982,7.026,6.894,6.934,700000.0
2005-08-10 21:40:00,6.942,7.063,6.9,6.973,1900000.0
2005-08-10 21:45:00,6.982,7.06,6.923,6.993,950000.0
2005-08-10 21:50:00,6.961,7.03,6.913,6.924,500000.0
2005-08-10 21:55:00,7.025,7.052,6.9,6.997,1550000.0
2005-08-10 22:00:00,7.014,7.049,6.91,7.049,650000.0
2005-08-10 22:05:00,6.927,7.07,6.889,7.065,1000000.0
2005-08-10 22:10:00,7.042,7.042,6.907,7.035,400000.0
2005-08-10 22:15:00,6.916,7.047,6.916,6.997,1050000.0
2005-08-10 22:20:00,6.968,7.017,6.931,6.966,500000.0
2005-08-10 22:25:00,6.983,7.017,6.94,7.003,500000.0
2005-08-10 22:30:00,6.97,7.005,6.905,6.945,550000.0
2005-08-10 22:35:00,7.012,7.032,6.942,7.004,250000.0
2005-08-10 22:40:00,7.013,7.031,6.941,7.014,1100000.0
2005-08-10 22:45:00,6.939,7.05,6.897,6.964,950000.0
2005-08-10 22:50:00,7.026,7.026,6.942,6.952,600000.0
2005-08-10 22:55:00,7.001,7.089,6.909,7.03,1600000.0
2005-08-10 23:00:00,6.945,7.004,6.908,6.998,700000.0
2005-08-10 23:15:00,7.021,7.021,6.912,6.948,200000.0
2005-08-10 23:55:00,7.008,7.031,6.921,7.002,450000.0
2005-08-11 00:00:00,7.08,7.15,6.926,6.965,800000.0
2005-08-11 00:05:00,7.029,7.09,6.944,6.964,750000.0
2005-08-11 00:10:00,7.021,7.09,6.949,6.957,850000.0
2005-08-11 00:20:00,7.027,7.027,6.926,6.965,200000.0
2005-08-11 00:30:00,6.93,7.025,6.923,6.969,500000.0
2005-08-11 00:35:00,6.985,7.047,6.892,6.929,500000.0
2005-08-11 00:45:00,6.997,7.063,6.883,7.017,700000.0
2005-08-11 00:50:00,7.016,7.016,6.911,6.947,200000.0
2005-08-11 00:55:00,7.029,7.029,6.874,6.925,500000.0
2005-08-11 01:00:00,6.993,6.993,6.893,6.933,200000.0
2005-08-11 01:05:00,7.007,7.023,6.923,7.023,400000.0
2005-08-11 01:10:00,7.016,7.016,6.916,7.002,300000.0
2005-08-11 01:15:00,6.949,7.025,6.945,7.014,350000.0
2005-08-11 01:20:00,7.017,7.017,6.916,6.955,200000.0
2005-08-11 01:25:00,7.018,7.018,7.005,7.006,150000.0
2005-08-11 01:30:00,6.979,7.05,6.979,7.05,100000.0
2005-08-11 01:35:00,7.023,7.028,6.978,6.978,150000.0
2005-08-11 01:40:00,7.059,7.059,6.906,6.945,450000.0
2005-08-11 01:45:00,6.923,7.042,6.889,6.99,400000.0
2005-08-11 01:55:00,6.906,7.036,6.875,6.948,500000.0
2005-08-11 02:00:00,6.979,7.054,6.929,7.048,950000.0
2005-08-11 02:05:00,7.02,7.05,6.868,6.889,2200000.0
2005-08-11 02:10:00,6.96,7.072,6.865,6.954,1850000.0
2005-08-11 02:15:00,6.957,7.103,6.9,6.939,2100000.0
2005-08-11 02:20:00,6.97,7.054,6.907,7.003,1100000.0
2005-08-11 02:25:00,6.946,7.077,6.926,7.046,1300000.0
2005-08-11 02:30:00,6.938,7.073,6.918,7.006,1750000.0
2005-08-11 02:35:00,6.981,7.086,6.896,6.959,1800000.0
2005-08-11 02:40:00,6.974,7.088,6.903,7.009,1700000.0
2005-08-11 02:45:00,6.951,7.079,6.928,7.056,2000000.0
2005-08-11 02:50:00,7.038,7.061,6.915,6.954,500000.0
2005-08-11 02:55:00,6.936,7.082,6.893,7.058,2800000.0
2005-08-11 03:00:00,7.06,7.079,6.931,6.949,500000.0
2005-08-11 03:05:00,7.034,7.047,6.928,7.03,1600000.0
2005-08-11 03:10:00,7.038,7.076,6.951,7.009,1500000.0
2005-08-11 03:15:00,7.044,7.093,6.952,6.955,1550000.0
2005-08-11 03:20:00,7.053,7.071,6.916,6.963,1550000.0
2005-08-11 03:25:00,7.064,7.091,6.948,6.969,1900000.0
2005-08-11 03:30:00,7.058,7.058,6.954,7.005,1050000.0
2005-08-11 03:35:00,7.081,7.086,6.923,6.993,1900000.0
2005-08-11 03:40:00,7.08,7.102,6.938,7.053,850000.0
2005-08-11 03:45:00,7.015,7.08,6.953,7.034,1850000.0
2005-08-11 03:50:00,7.036,7.082,6.922,7.051,2000000.0
2005-08-11 03:55:00,7.083,7.094,6.93,6.952,700000.0
2005-08-11 04:00:00,6.995,7.073,6.94,6.993,1100000.0
2005-08-11 04:05:00,7.016,7.053,6.918,7.018,400000.0
2005-08-11 04:10:00,7.016,7.031,6.943,6.979,300000.0
2005-08-11 04:15:00,7.03,7.055,6.933,7.016,1000000.0
2005-08-11 04:20:00,6.961,7.123,6.928,6.965,1500000.0
2005-08-11 04:25:00,7.035,7.035,6.951,6.983,200000.0
2005-08-11 04:30:00,7.055,7.084,6.978,7.084,350000.0
2005-08-11 04:35:00,7.036,7.063,6.93,7.033,750000.0
2005-08-11 04:40:00,6.946,7.013,6.922,7.009,300000.0
2005-08-11 04:45:00,7.082,7.105,6.984,7.002,500000.0
2005-08-11 04:50:00,7.0,7.089,6.942,6.991,650000.0
2005-08-11 05:05:00,7.045,7.045,6.953,6.989,200000.0
2005-08-11 05:10:00,7.024,7.068,6.962,7.046,400000.0
2005-08-11 05:15:00,6.954,7.045,6.926,6.98,800000.0
2005-08-11 05:20:00,7.031,7.083,6.912,7.02,1850000.0
2005-08-11 05:25:00,7.026,7.103,6.941,6.984,1550000.0
2005-08-11 05:30:00,7.076,7.084,6.958,7.045,600000.0
2005-08-11 05:35:00,7.053,7.063,6.933,6.969,800000.0
2005-08-11 05:40:00,7.036,7.08,6.921,7.08,1150000.0
2005-08-11 05:45:00,6.962,7.08,6.914,7.046,1750000.0
2005-08-11 05:50:00,7.065,7.068,6.916,7.016,1200000.0
2005-08-11 05:55:00,7.058,7.058,6.957,7.005,550000.0
2005-08-11 06:00:00,7.034,7.095,6.937,6.937,1250000.0
2005-08-11 06:05:00,7.031,7.044,6.929,7.038,400000.0
2005-08-11 06:10:00,6.983,7.077,6.947,7.044,1350000.0
2005-08-11 06:15:00,7.053,7.092,6.933,7.024,700000.0
2005-08-11 06:20:00,7.008,7.086,6.957,7.02,700000.0
2005-08-11 06:25:00,6.985,7.073,6.912,6.945,1600000.0
2005-08-11 06:30:00,7.006,7.079,6.938,7.0,1450000.0
2005-08-11 06:35:00,7.021,7.125,6.922,7.063,1650000.0
2005-08-11 06:40:00,6.994,7.077,6.946,7.04,1400000.0
2005-08-11 06:45:00,7.048,7.082,6.939,6.961,2150000.0
2005-08-11 06:50:00,7.058,7.119,6.938,7.044,1650000.0
2005-08-11 06:55:00,7.019,7.091,6.935,7.039,1200000.0
2005-08-11 07:00:00,6.981,7.082,6.981,6.986,650000.0
2005-08-11 07:05:00,7.048,7.119,6.949,7.064,1600000.0
2005-08-11 07:15:00,7.03,7.065,6.956,6.956,850000.0
2005-08-11 07:20:00,7.026,7.046,6.913,7.027,650000.0
2005-08-11 07:25:00,6.971,7.073,6.959,7.023,350000.0
2005-08-11 07:30:00,6.939,7.088,6.939,7.039,1200000.0
2005-08-11 07:35:00,7.01,7.136,6.926,7.048,1750000.0
2005-08-11 07:40:00,7.016,7.072,6.929,6.969,2350000.0
2005-08-11 07:45:00,6.968,7.087,6.933,7.029,1700000.0
2005-08-11 07:50:00,6.964,7.088,6.924,6.98,2050000.0
2005-08-11 07:55:00,7.025,7.066,6.923,7.03,1450000.0
2005-08-11 08:00:00,6.98,7.085,6.932,6.994,2300000.0
2005-08-11 08:05:00,6.991,7.089,6.926,6.968,2600000.0
2005-08-11 08:10:00,7.051,7.051,6.908,6.972,1150000.0
2005-08-11 08:15:00,6.954,7.086,6.947,7.004,1900000.0
2005-08-11 08:20:00,7.072,7.072,6.937,7.055,1850000.0
2005-08-11 08:25:00,6.948,7.071,6.913,7.012,1250000.0
2005-08-11 08:30:00,6.968,7.086,6.951,6.978,1700000.0
2005-08-11 08:35:00,7.025,7.069,6.93,6.93,1650000.0
2005-08-11 08:40:00,7.007,7.074,6.921,7.033,1800000.0
2005-08-11 08:45:00,7.038,7.067,6.913,6.998,2250000.0
2005-08-11 08:50:00,6.967,7.069,6.916,6.971,2100000.0
2005-08-11 08:55:00,6.964,7.083,6.908,6.99,1500000.0
2005-08-11 09:00:00,6.997,7.076,6.914,7.057,2300000.0
2005-08-11 09:05:00,7.03,7.082,6.924,6.946,1250000.0
2005-08-11 09:10:00,7.014,7.078,6.907,6.969,1100000.0
2005-08-11 09:15:00,6.992,7.079,6.929,7.069,1150000.0
2005-08-11 09:20:00,7.006,7.062,6.923,6.996,1400000.0
2005-08-11 09:25:00,7.076,7.124,6.931,7.065,1250000.0
2005-08-11 09:30:00,6.951,7.091,6.892,7.002,2050000.0
2005-08-11 09:35:00,6.917,7.089,6.892,7.032,1750000.0
2005-08-11 09:40:00,6.974,7.107,6.941,6.996,1500000.0
2005-08-11 09:45:00,6.931,7.074,6.916,6.985,1950000.0
2005-08-11 09:50:00,6.978,7.109,6.899,7.024,1600000.0
2005-08-11 09:55:00,7.012,7.062,6.913,7.0,1300000.0
2005-08-11 10:00:00,7.035,7.057,6.901,6.966,2200000.0
2005-08-11 10:05:00,6.902,7.062,6.87,7.029,2000000.0
2005-08-11 10:10:00,7.054,7.058,6.9,7.03,1450000.0
2005-08-11 10:15:00,6.911,7.109,6.9,7.022,1650000.0
2005-08-11 10:20:00,7.029,7.098,6.913,7.068,2150000.0
2005-08-11 10:25:00,6.949,7.089,6.916,7.034,2400000.0
2005-08-11 10:30:00,6.99,7.066,6.907,7.014,2350000.0
2005-08-11 10:35:00,6.956,7.068,6.92,6.92,1850000.0
2005-08-11 10:40:00,7.035,7.074,6.909,7.036,2950000.0
2005-08-11 10:45:00,7.015,7.054,6.919,6.933,1000000.0
2005-08-11 10:50:00,7.003,7.116,6.9,6.927,2250000.0
2005-08-11 10:55:00,7.02,7.065,6.908,6.908,1700000.0
2005-08-11 11:00:00,6.999,7.093,6.92,6.969,1400000.0
2005-08-11 11:05:00,6.918,7.054,6.912,7.012,1850000.0
2005-08-11 11:10:00,6.91,7.073,6.894,7.039,2200000.0
2005-08-11 11:15:00,6.938,7.085,6.931,7.07,1800000.0
2005-08-11 11:20:00,7.025,7.075,6.885,6.943,1350000.0
2005-08-11 11:25:00,6.94,7.09,6.898,6.989,2300000.0
2005-08-11 11:30:00,7.055,7.105,6.923,7.008,1900000.0
2005-08-11 11:35:00,7.011,7.078,6.894,6.94,2150000.0
2005-08-11 11:40:00,6.971,7.072,6.929,7.031,1550000.0
2005-08-11 11:45:00,6.931,7.066,6.9,6.984,2200000.0
2005-08-11 11:50:00,6.999,7.045,6.893,6.945,1200000.0
2005-08-11 11:55:00,7.015,7.081,6.908,6.985,1950000.0
2005-08-11 12:00:00,7.021,7.08,6.928,6.942,1250000.0
2005-08-11 12:05:00,7.059,7.061,6.92,6.976,800000.0
2005-08-11 12:10:00,6.965,7.062,6.891,6.966,1600000.0
2005-08-11 12:15:00,7.026,7.063,6.931,6.949,850000.0
2005-08-11 12:20:00,6.974,7.064,6.899,7.013,2000000.0
2005-08-11 12:25:00,7.05,7.064,6.891,6.921,2450000.0
2005-08-11 12:30:00,7.03,7.079,6.91,6.91,1350000.0
2005-08-11 12:35:00,7.06,7.123,6.936,7.032,1650000.0
2005-08-11 12:40:00,7.01,7.093,6.928,7.039,1450000.0
2005-08-11 12:45:00,6.99,7.094,6.929,6.977,1200000.0
2005-08-11 12:50:00,6.956,7.074,6.943,6.997,1450000.0
2005-08-11 12:55:00,7.0,7.095,6.922,7.034,1750000.0
2005-08-11 13:00:00,7.028,7.082,6.886,6.923,1800000.0
2005-08-11 13:05:00,7.054,7.055,6.877,6.908,1800000.0
2005-08-11 13:10:00,6.993,7.077,6.888,7.022,1700000.0
2005-08-11 13:15:00,6.987,7.059,6.893,6.95,1600000.0
2005-08-11 13:20:00,6.909,7.081,6.902,6.965,1550000.0
2005-08-11 13:25:00,7.035,7.07,6.91,7.016,2150000.0
2005-08-11 13:30:00,7.046,7.08,6.911,6.957,1750000.0
2005-08-11 13:35:00,6.999,7.06,6.882,7.047,1600000.0
2005-08-11 13:40:00,6.961,7.07,6.907,6.978,1600000.0
2005-08-11 13:45:00,6.94,7.13,6.916,7.046,1800000.0
2005-08-11 13:50:00,7.079,7.102,6.911,6.969,800000.0
2005-08-11 13:55:00,7.034,7.072,6.94,7.064,1100000.0
2005-08-11 14:00:00,7.027,7.074,6.938,7.038,1450000.0
2005-08-11 14:05:00,6.97,7.079,6.916,6.965,2050000.0
2005-08-11 14:10:00,7.016,7.059,6.905,6.973,1250000.0
2005-08-11 14:15:00,6.96,7.075,6.895,7.046,1400000.0
2005-08-11 14:20:00,6.967,7.069,6.928,7.058,1650000.0
2005-08-11 14:25:00,6.973,7.06,6.902,7.026,1850000.0
2005-08-11 14:30:00,6.99,7.084,6.919,6.919,2200000.0
2005-08-11 14:35:00,7.025,7.054,6.878,6.902,2200000.0
2005-08-11 14:40:00,6.965,7.044,6.886,6.998,2300000.0
2005-08-11 14:45:00,6.994,7.077,6.916,6.919,2000000.0
2005-08-11 14:50:00,6.972,7.057,6.911,6.955,2150000.0
2005-08-11 14:55:00,7.002,7.072,6.913,7.043,2400000.0
2005-08-11 15:00:00,6.913,7.046,6.888,6.916,1950000.0
2005-08-11 15:05:00,6.898,7.032,6.872,6.931,2250000.0
2005-08-11 15:10:00,6.955,7.076,6.896,6.934,2050000.0
2005-08-11 15:15:00,6.908,7.033,6.886,6.998,2150000.0
2005-08-11 15:20:00,6.945,7.065,6.923,7.045,1850000.0
2005-08-11 15:25:00,7.05,7.061,6.923,6.923,2150000.0
2005-08-11 15:30:00,7.008,7.101,6.914,6.937,2200000.0
2005-08-11 15:35:00,6.986,7.094,6.907,7.003,2200000.0
2005-08-11 15:40:00,6.973,7.096,6.949,7.08,2000000.0
2005-08-11 15:45:00,7.077,7.097,6.936,7.076,2100000.0
2005-08-11 15:50:00,6.962,7.116,6.923,7.079,2200000.0
2005-08-11 15:55:00,6.937,7.134,6.919,6.975,2350000.0
2005-08-11 16:00:00,7.051,7.103,6.941,7.038,2450000.0
2005-08-11 16:05:00,7.031,7.096,6.913,7.087,2300000.0
2005-08-11 16:10:00,7.075,7.129,6.923,7.002,2300000.0
2005-08-11 16:15:00,7.08,7.128,6.961,6.967,2150000.0
2005-08-11 16:20:00,6.982,7.089,6.932,7.086,1900000.0
2005-08-11 16:25:00,7.069,7.104,6.937,7.019,2100000.0
2005-08-11 16:30:00,6.98,7.089,6.907,7.089,2050000.0
2005-08-11 16:35:00,7.012,7.146,6.964,7.072,2450000.0
2005-08-11 16:40:00,7.032,7.096,6.96,6.965,1950000.0
2005-08-11 16:45:00,6.97,7.133,6.945,6.945,2300000.0
2005-08-11 16:50:00,6.997,7.104,6.921,6.98,1900000.0
2005-08-11 16:55:00,7.048,7.104,6.953,7.003,2250000.0
2005-08-11 17:00:00,7.079,7.089,6.944,7.011,2100000.0
2005-08-11 17:05:00,7.092,7.109,6.916,6.996,2050000.0
2005-08-11 17:10:00,7.048,7.075,6.901,7.019,2150000.0
2005-08-11 17:15:00,6.938,7.071,6.917,7.038,2050000.0
2005-08-11 17:20:00,7.011,7.069,6.94,6.981,2250000.0
2005-08-11 17:25:00,7.029,7.124,6.924,7.107,2300000.0
2005-08-11 17:30:00,6.959,7.107,6.938,7.068,2300000.0
2005-08-11 17:35:00,7.014,7.109,6.952,6.984,1850000.0
2005-08-11 17:40:00,6.992,7.176,6.957,7.065,2400000.0
2005-08-11 17:45:00,7.016,7.131,6.979,7.086,2100000.0
2005-08-11 17:50:00,7.099,7.144,6.953,7.108,2300000.0
2005-08-11 17:55:00,7.006,7.112,6.948,7.112,1950000.0
2005-08-11 18:00:00,6.982,7.111,6.978,7.036,2050000.0
2005-08-11 18:05:00,7.025,7.124,6.944,6.989,2300000.0
2005-08-11 18:10:00,7.031,7.131,6.96,7.102,2000000.0
2005-08-11 18:15:00,7.12,7.138,6.976,7.087,2150000.0
2005-08-11 18:20:00,7.037,7.142,6.975,7.128,2150000.0
2005-08-11 18:25:00,7.053,7.134,6.991,7.131,2150000.0
2005-08-11 18:30:00,7.11,7.164,6.98,7.159,2000000.0
2005-08-11 18:35:00,7.071,7.163,7.002,7.1,2250000.0
2005-08-11 18:40:00,7.113,7.129,6.958,7.052,2450000.0
2005-08-11 18:45:00,7.03,7.147,6.983,7.085,1550000.0
2005-08-11 18:50:00,7.122,7.166,7.0,7.103,2200000.0
2005-08-11 18:55:00,7.03,7.138,6.969,7.067,2150000.0
2005-08-11 19:00:00,7.044,7.129,6.982,7.05,2000000.0
2005-08-11 19:05:00,6.991,7.183,6.991,7.09,2350000.0
2005-08-11 19:10:00,7.09,7.137,6.976,7.117,2450000.0
2005-08-11 19:15:00,7.099,7.169,6.953,7.123,2950000.0
2005-08-11 19:20:00,7.013,7.156,6.97,7.054,2650000.0
2005-08-11 19:25:00,7.119,7.128,6.979,7.102,2300000.0
2005-08-11 19:30:00,7.132,7.178,7.005,7.131,2050000.0
2005-08-11 19:35:00,7.049,7.134,6.978,7.013,2250000.0
2005-08-11 19:40:00,7.064,7.101,6.973,7.013,650000.0
2005-08-11 19:45:00,7.016,7.102,7.001,7.094,700000.0
2005-08-11 19:50:00,7.092,7.127,7.038,7.048,400000.0
2005-08-11 19:55:00,7.041,7.12,7.022,7.022,300000.0
2005-08-11 20:00:00,7.095,7.157,6.99,7.157,700000.0
2005-08-11 20:05:00,7.12,7.12,6.973,7.013,600000.0
2005-08-11 20:10:00,7.09,7.09,6.985,7.025,400000.0
2005-08-11 20:15:00,7.029,7.113,6.973,7.113,750000.0
2005-08-11 20:20:00,7.053,7.109,6.983,7.052,1200000.0
2005-08-11 20:25:00,7.072,7.149,6.97,7.129,2200000.0
2005-08-11 20:30:00,7.089,7.128,6.959,7.026,1500000.0
2005-08-11 20:35:00,7.035,7.118,6.981,7.018,800000.0
2005-08-11 20:40:00,7.114,7.137,6.989,7.067,950000.0
2005-08-11 20:45:00,7.03,7.091,6.973,7.017,850000.0
2005-08-11 20:50:00,7.042,7.109,6.94,7.011,1500000.0
2005-08-11 20:55:00,7.103,7.116,6.972,7.03,1350000.0
2005-08-11 21:00:00,7.025,7.074,6.998,7.058,400000.0
2005-08-11 21:05:00,7.011,7.093,6.953,6.979,1750000.0
2005-08-11 21:10:00,7.056,7.081,6.934,7.029,2250000.0
2005-08-11 21:15:00,7.075,7.146,6.93,7.044,1350000.0
2005-08-11 21:20:00,7.067,7.148,6.983,7.076,1100000.0
2005-08-11 21:25:00,7.075,7.075,6.97,7.007,200000.0
2005-08-11 21:30:00,7.087,7.112,6.95,6.975,2100000.0
2005-08-11 21:35:00,7.062,7.131,6.981,7.067,600000.0
2005-08-11 21:40:00,6.983,7.136,6.978,7.068,1350000.0
2005-08-11 21:45:00,7.05,7.119,6.979,7.043,500000.0
2005-08-11 21:50:00,7.106,7.158,6.951,7.111,1600000.0
2005-08-11 21:55:00,6.985,7.145,6.976,7.109,2700000.0
2005-08-11 22:00:00,7.069,7.112,6.94,7.08,1700000.0
2005-08-11 22:05:00,7.099,7.141,6.956,6.956,1700000.0
2005-08-11 22:10:00,7.066,7.118,6.971,7.053,1500000.0
2005-08-11 22:15:00,7.1,7.1,6.987,7.1,350000.0
2005-08-11 22:20:00,7.053,7.14,7.032,7.139,450000.0
2005-08-11 22:25:00,7.086,7.086,7.001,7.071,650000.0
2005-08-11 22:30:00,7.039,7.11,7.011,7.046,450000.0
2005-08-11 22:35:00,7.007,7.089,7.007,7.089,100000.0
2005-08-11 22:40:00,7.084,7.084,6.987,7.029,250000.0
2005-08-11 22:45:00,7.098,7.139,7.002,7.12,1250000.0
2005-08-11 22:50:00,6.988,7.097,6.988,7.089,800000.0
2005-08-11 22:55:00,7.039,7.123,7.002,7.042,350000.0
2005-08-11 23:00:00,7.012,7.089,7.012,7.08,250000.0
2005-08-11 23:05:00,7.067,7.067,6.966,7.059,300000.0
2005-08-11 23:10:00,7.112,7.112,7.004,7.004,150000.0
2005-08-11 23:15:00,7.064,7.064,6.964,7.004,200000.0
2005-08-11 23:20:00,6.999,7.1,6.999,7.1,300000.0
2005-08-11 23:25:00,7.023,7.055,6.984,6.99,400000.0
2005-08-11 23:45:00,7.068,7.068,6.979,6.979,300000.0
2005-08-11 23:55:00,7.074,7.074,6.991,7.023,200000.0
2005-08-12 00:00:00,7.17,7.24,7.06,7.07,500000.0
2005-08-12 00:10:00,7.116,7.116,7.025,7.114,500000.0
2005-08-12 00:15:00,7.075,7.075,6.975,7.014,200000.0
2005-08-12 00:20:00,7.104,7.104,7.018,7.027,250000.0
2005-08-12 00:25:00,7.023,7.149,7.007,7.069,750000.0
2005-08-12 00:30:00,7.063,7.12,6.992,7.053,400000.0
2005-08-12 00:35:00,6.998,7.117,6.998,7.012,250000.0
2005-08-12 00:40:00,7.107,7.107,6.994,7.033,400000.0
2005-08-12 00:45:00,7.094,7.165,6.997,7.13,1200000.0
2005-08-12 00:50:00,7.024,7.124,7.009,7.124,400000.0
2005-08-12 00:55:00,7.1,7.105,7.021,7.094,400000.0
2005-08-12 01:00:00,7.016,7.131,7.016,7.116,700000.0
2005-08-12 01:05:00,7.116,7.116,7.032,7.065,200000.0
2005-08-12 01:10:00,7.124,7.124,7.0,7.055,600000.0
2005-08-12 01:15:00,7.028,7.117,6.986,7.025,450000.0
2005-08-12 01:20:00,7.028,7.147,7.028,7.066,550000.0
2005-08-12 01:30:00,7.057,7.132,7.011,7.101,400000.0
2005-08-12 01:35:00,7.032,7.105,7.026,7.048,700000.0
2005-08-12 01:40:00,6.992,7.13,6.966,7.117,1250000.0
2005-08-12 01:45:00,7.083,7.131,6.983,7.131,450000.0
2005-08-12 01:50:00,7.07,7.119,7.006,7.052,900000.0
2005-08-12 01:55:00,7.095,7.095,7.003,7.039,200000.0
2005-08-12 02:00:00,7.095,7.155,7.014,7.047,1650000.0
2005-08-12 02:05:00,7.05,7.166,7.004,7.087,1750000.0
2005-08-12 02:10:00,7.095,7.145,7.003,7.145,1650000.0
2005-08-12 02:15:00,7.03,7.136,6.937,6.937,2300000.0
2005-08-12 02:20:00,6.925,7.159,6.925,7.046,1600000.0
2005-08-12 02:25:00,7.052,7.171,7.006,7.127,2150000.0
2005-08-12 02:30:00,7.051,7.139,6.987,7.129,1050000.0
2005-08-12 02:35:00,7.104,7.165,7.034,7.037,1650000.0
2005-08-12 02:40:00,7.017,7.165,7.017,7.065,1850000.0
2005-08-12 02:45:00,7.1,7.14,6.996,7.1,1450000.0
2005-08-12 02:50:00,7.113,7.137,6.984,7.034,1700000.0
2005-08-12 02:55:00,7.058,7.145,7.006,7.096,1800000.0
2005-08-12 03:00:00,7.09,7.146,6.989,7.112,2600000.0
2005-08-12 03:05:00,7.091,7.163,7.0,7.051,2100000.0
2005-08-12 03:10:00,7.026,7.139,7.004,7.099,2000000.0
2005-08-12 03:15:00,7.04,7.156,7.014,7.136,2600000.0
2005-08-12 03:20:00,7.027,7.194,6.99,7.06,2400000.0
2005-08-12 03:25:00,7.146,7.146,6.989,7.135,1300000.0
2005-08-12 03:30:00,7.11,7.124,6.98,7.011,1700000.0
2005-08-12 03:35:00,7.142,7.171,6.995,7.108,2400000.0
2005-08-12 03:40:00,7.097,7.148,6.999,7.02,1700000.0
2005-08-12 03:45:00,7.091,7.186,7.003,7.026,2800000.0
2005-08-12 03:50:00,7.12,7.167,7.012,7.012,2850000.0
2005-08-12 03:55:00,7.131,7.148,7.011,7.039,1700000.0
2005-08-12 04:00:00,7.154,7.162,6.99,7.086,2950000.0
2005-08-12 04:05:00,7.067,7.125,7.028,7.028,400000.0
2005-08-12 04:10:00,7.113,7.122,6.981,7.12,1050000.0
2005-08-12 04:15:00,7.077,7.13,7.021,7.093,750000.0
2005-08-12 04:20:00,7.03,7.162,6.994,7.012,1400000.0
2005-08-12 04:25:00,7.011,7.128,7.003,7.128,500000.0
2005-08-12 04:30:00,7.093,7.131,6.98,7.039,1700000.0
2005-08-12 04:35:00,7.085,7.093,6.993,7.041,300000.0
2005-08-12 04:40:00,7.031,7.108,7.024,7.094,300000.0
2005-08-12 04:45:00,7.081,7.111,6.989,7.111,900000.0
2005-08-12 04:50:00,7.03,7.125,6.945,7.076,1250000.0
2005-08-12 04:55:00,7.036,7.114,7.036,7.109,300000.0
2005-08-12 05:00:00,7.056,7.142,6.997,7.12,750000.0
2005-08-12 05:05:00,7.019,7.117,7.002,7.073,1150000.0
2005-08-12 05:10:00,7.024,7.133,6.993,7.126,1400000.0
2005-08-12 05:15:00,7.031,7.077,6.986,7.033,450000.0
2005-08-12 05:20:00,7.071,7.18,7.035,7.077,850000.0
2005-08-12 05:25:00,7.068,7.139,6.995,7.072,1550000.0
2005-08-12 05:30:00,7.104,7.134,7.002,7.087,1050000.0
2005-08-12 05:35:00,7.087,7.152,7.02,7.029,800000.0
2005-08-12 05:40:00,7.036,7.122,6.995,7.003,1250000.0
2005-08-12 05:45:00,7.028,7.133,7.021,7.026,700000.0
2005-08-12 05:50:00,7.1,7.124,6.992,6.992,1700000.0
2005-08-12 05:55:00,7.123,7.159,7.003,7.136,1650000.0
2005-08-12 06:00:00,7.09,7.207,6.99,7.077,2400000.0
2005-08-12 06:05:00,7.127,7.134,6.976,7.102,1900000.0
2005-08-12 06:10:00,7.056,7.153,7.005,7.11,1050000.0
2005-08-12 06:15:00,7.092,7.135,6.984,7.113,1950000.0
2005-08-12 06:20:00,7.042,7.169,7.019,7.019,1450000.0
2005-08-12 06:25:00,7.11,7.157,7.0,7.034,1350000.0
2005-08-12 06:30:00,7.101,7.177,6.986,7.05,800000.0
2005-08-12 06:35:00,7.017,7.151,7.017,7.151,350000.0
2005-08-12 06:40:00,7.064,7.138,7.038,7.107,1000000.0
2005-08-12 06:45:00,7.149,7.156,7.0,7.025,2500000.0
2005-08-12 06:50:00,7.007,7.144,6.975,7.077,1150000.0
2005-08-12 06:55:00,7.124,7.141,6.994,7.01,1150000.0
2005-08-12 07:00:00,7.142,7.151,6.96,7.063,1300000.0
2005-08-12 07:05:00,7.079,7.135,7.019,7.135,1750000.0
2005-08-12 07:10:00,7.026,7.14,7.0,7.0,950000.0
2005-08-12 07:15:00,6.992,7.172,6.992,7.015,2400000.0
2005-08-12 07:20:00,7.105,7.143,6.986,7.028,1700000.0
2005-08-12 07:25:00,7.107,7.156,6.986,7.04,1150000.0
2005-08-12 07:30:00,7.098,7.136,7.001,7.089,1700000.0
2005-08-12 07:35:00,7.082,7.137,6.993,7.136,1450000.0
2005-08-12 07:40:00,7.086,7.154,7.008,7.051,2150000.0
2005-08-12 07:45:00,7.045,7.128,7.015,7.093,950000.0
2005-08-12 07:50:00,7.045,7.136,6.996,7.032,1600000.0
2005-08-12 07:55:00,7.09,7.158,7.013,7.093,1750000.0
2005-08-12 08:00:00,7.0,7.149,6.995,7.118,1350000.0
2005-08-12 08:05:00,7.048,7.142,6.977,7.016,2600000.0
2005-08-12 08:10:00,7.107,7.146,6.999,7.024,1550000.0
2005-08-12 08:15:00,7.117,7.162,7.023,7.073,2000000.0
2005-08-12 08:20:00,7.135,7.147,6.975,7.035,2000000.0
2005-08-12 08:25:00,7.001,7.143,6.993,7.101,2150000.0
2005-08-12 08:30:00,7.112,7.14,6.987,7.046,2250000.0
2005-08-12 08:35:00,7.146,7.147,7.007,7.01,1550000.0
2005-08-12 08:40:00,7.114,7.175,7.056,7.125,1550000.0
2005-08-12 08:45:00,7.149,7.153,7.027,7.075,1500000.0
2005-08-12 08:50:00,7.02,7.168,7.02,7.057,1850000.0
2005-08-12 08:55:00,7.141,7.169,7.001,7.104,2300000.0
2005-08-12 09:00:00,7.111,7.164,6.99,7.163,2400000.0
2005-08-12 09:05:00,7.083,7.213,7.013,7.08,1650000.0
2005-08-12 09:10:00,7.142,7.202,7.0,7.086,2400000.0
2005-08-12 09:15:00,7.096,7.199,7.038,7.154,2100000.0
2005-08-12 09:20:00,7.111,7.212,7.04,7.107,2250000.0
2005-08-12 09:25:00,7.135,7.194,7.043,7.163,900000.0
2005-08-12 09:30:00,7.065,7.184,7.023,7.16,1700000.0
2005-08-12 09:35:00,7.063,7.191,7.017,7.155,1750000.0
2005-08-12 09:40:00,7.131,7.192,7.072,7.072,900000.0
2005-08-12 09:45:00,7.158,7.238,7.068,7.102,1850000.0
2005-08-12 09:50:00,7.082,7.189,7.037,7.148,1650000.0
2005-08-12 09:55:00,7.083,7.177,7.031,7.162,1250000.0
2005-08-12 10:00:00,7.146,7.2,7.035,7.067,2200000.0
2005-08-12 10:05:00,6.999,7.169,6.999,7.156,2000000.0
2005-08-12 10:10:00,7.138,7.154,6.998,7.143,2450000.0
2005-08-12 10:15:00,7.178,7.178,6.966,7.095,2000000.0
2005-08-12 10:20:00,7.056,7.191,7.01,7.165,2700000.0
2005-08-12 10:25:00,7.034,7.159,7.016,7.151,1150000.0
2005-08-12 10:30:00,7.074,7.152,7.013,7.109,1600000.0
2005-08-12 10:35:00,7.035,7.217,6.986,6.986,1950000.0
2005-08-12 10:40:00,7.117,7.175,7.016,7.115,2550000.0
2005-08-12 10:45:00,7.116,7.201,6.998,7.032,1750000.0
2005-08-12 10:50:00,7.098,7.191,6.997,7.124,2250000.0
2005-08-12 10:55:00,7.106,7.173,6.99,6.998,2100000.0
2005-08-12 11:00:00,7.005,7.158,7.001,7.139,1850000.0
2005-08-12 11:05:00,7.009,7.17,7.009,7.11,2200000.0
2005-08-12 11:10:00,7.009,7.168,7.005,7.144,2200000.0
2005-08-12 11:15:00,7.039,7.176,7.034,7.165,2150000.0
2005-08-12 11:20:00,7.14,7.157,6.981,7.1,1900000.0
2005-08-12 11:25:00,7.041,7.151,7.007,7.108,1800000.0
2005-08-12 11:30:00,7.128,7.133,7.011,7.098,1650000.0
2005-08-12 11:35:00,7.097,7.16,6.976,7.064,1750000.0
2005-08-12 11:40:00,7.04,7.157,7.025,7.114,1150000.0
2005-08-12 11:45:00,7.041,7.158,7.007,7.094,1700000.0
2005-08-12 11:50:00,7.099,7.198,7.009,7.132,1800000.0
2005-08-12 11:55:00,7.088,7.193,7.038,7.106,1950000.0
2005-08-12 12:00:00,7.124,7.199,7.016,7.099,1800000.0
2005-08-12 12:05:00,7.12,7.181,7.021,7.157,1600000.0
2005-08-12 12:10:00,7.12,7.162,7.009,7.049,1600000.0
2005-08-12 12:15:00,7.086,7.166,7.02,7.036,1250000.0
2005-08-12 12:20:00,7.07,7.182,7.01,7.104,2400000.0
2005-08-12 12:25:00,7.14,7.18,7.019,7.035,1500000.0
2005-08-12 12:30:00,7.017,7.141,6.988,7.016,1550000.0
2005-08-12 12:35:00,7.146,7.204,7.021,7.131,2100000.0
2005-08-12 12:40:00,7.094,7.155,7.018,7.027,2400000.0
2005-08-12 12:45:00,7.061,7.145,6.962,7.033,2250000.0
2005-08-12 12:50:00,7.018,7.16,6.992,7.11,1500000.0
2005-08-12 12:55:00,7.051,7.137,6.969,7.101,1750000.0
2005-08-12 13:00:00,7.1,7.144,6.958,7.026,1750000.0
2005-08-12 13:05:00,7.008,7.181,6.982,7.026,2200000.0
2005-08-12 13:10:00,7.079,7.134,6.979,7.129,1800000.0
2005-08-12 13:15:00,7.061,7.15,7.002,7.119,1250000.0
2005-08-12 13:20:00,7.052,7.132,7.007,7.046,1300000.0
2005-08-12 13:25:00,7.132,7.156,6.993,7.114,1100000.0
2005-08-12 13:30:00,7.139,7.171,6.991,7.06,1600000.0
2005-08-12 13:35:00,7.106,7.169,6.999,7.127,2100000.0
2005-08-12 13:40:00,7.129,7.173,7.004,7.115,1600000.0
2005-08-12 13:45:00,7.049,7.176,7.015,7.093,1600000.0
2005-08-12 13:50:00,7.03,7.153,7.013,7.143,1650000.0
2005-08-12 13:55:00,7.102,7.21,7.009,7.036,1800000.0
2005-08-12 14:00:00,7.098,7.159,7.034,7.151,1450000.0
2005-08-12 14:05:00,7.129,7.157,7.021,7.111,750000.0
2005-08-12 14:10:00,7.036,7.156,6.991,7.026,1550000.0
2005-08-12 14:15:00,7.013,7.171,7.013,7.164,1350000.0
2005-08-12 14:20:00,7.052,7.167,7.023,7.139,1650000.0
2005-08-12 14:25:00,7.069,7.143,7.003,7.094,1850000.0
2005-08-12 14:30:00,7.056,7.158,6.983,6.995,2400000.0
2005-08-12 14:35:00,7.102,7.145,7.01,7.025,2200000.0
2005-08-12 14:40:00,7.04,7.129,6.938,7.072,1800000.0
2005-08-12 14:45:00,7.066,7.133,6.961,6.98,2000000.0
2005-08-12 14:50:00,7.001,7.107,6.925,6.994,2150000.0
2005-08-12 14:55:00,7.048,7.124,6.918,7.081,2400000.0
2005-08-12 15:00:00,6.922,7.079,6.894,6.938,2400000.0
2005-08-12 15:05:00,6.924,7.059,6.899,6.917,2250000.0
2005-08-12 15:10:00,6.955,7.103,6.867,6.977,2200000.0
2005-08-12 15:15:00,6.92,7.069,6.861,6.969,2150000.0
2005-08-12 15:20:00,6.939,7.032,6.873,7.008,2050000.0
2005-08-12 15:25:00,7.024,7.058,6.889,6.889,2100000.0
2005-08-12 15:30:00,7.008,7.082,6.886,6.897,2200000.0
2005-08-12 15:35:00,6.97,7.094,6.92,6.96,2300000.0
2005-08-12 15:40:00,6.945,7.081,6.919,7.048,2000000.0
2005-08-12 15:45:00,7.065,7.089,6.911,7.055,2100000.0
2005-08-12 15:50:00,6.959,7.073,6.918,7.054,2200000.0
2005-08-12 15:55:00,6.939,7.077,6.917,6.978,2350000.0
2005-08-12 16:00:00,7.046,7.087,6.9,7.005,2450000.0
2005-08-12 16:05:00,6.937,7.109,6.906,7.062,2150000.0
2005-08-12 16:10:00,7.049,7.093,6.919,6.988,2300000.0
2005-08-12 16:15:00,7.054,7.067,6.923,7.007,2100000.0
2005-08-12 16:20:00,7.06,7.096,6.892,7.066,2450000.0
2005-08-12 16:25:00,7.038,7.064,6.922,6.988,1850000.0
2005-08-12 16:30:00,6.936,7.069,6.901,7.046,2050000.0
2005-08-12 16:35:00,6.957,7.054,6.894,7.036,1950000.0
2005-08-12 16:40:00,7.042,7.054,6.894,6.908,2000000.0
2005-08-12 16:45:00,6.905,7.072,6.9,6.933,2300000.0
2005-08-12 16:50:00,6.932,7.109,6.932,6.953,2050000.0
2005-08-12 16:55:00,7.02,7.064,6.928,6.958,2150000.0
2005-08-12 17:00:00,7.02,7.069,6.917,6.981,2100000.0
2005-08-12 17:05:00,7.031,7.055,6.908,6.962,1550000.0
2005-08-12 17:10:00,7.065,7.069,6.919,7.035,1800000.0
2005-08-12 17:15:00,6.935,7.069,6.912,7.024,2000000.0
2005-08-12 17:20:00,6.992,7.064,6.905,6.971,2200000.0
2005-08-12 17:25:00,7.043,7.072,6.913,7.049,2300000.0
2005-08-12 17:30:00,6.929,7.13,6.929,7.089,2300000.0
2005-08-12 17:35:00,6.998,7.072,6.892,6.962,2250000.0
2005-08-12 17:40:00,6.967,7.095,6.881,7.037,2200000.0
2005-08-12 17:45:00,6.952,7.065,6.914,7.018,2050000.0
2005-08-12 17:50:00,7.031,7.074,6.902,7.059,2300000.0
2005-08-12 17:55:00,6.964,7.069,6.883,7.021,1950000.0
2005-08-12 18:00:00,6.929,7.074,6.901,6.985,2050000.0
2005-08-12 18:05:00,6.969,7.05,6.88,6.959,2100000.0
2005-08-12 18:10:00,7.016,7.071,6.894,7.029,1950000.0
2005-08-12 18:15:00,6.941,7.084,6.911,6.927,2550000.0
2005-08-12 18:20:00,6.961,7.069,6.879,7.026,1750000.0
2005-08-12 18:25:00,6.964,7.062,6.923,7.055,2150000.0
2005-08-12 18:30:00,7.004,7.048,6.893,7.038,2150000.0
2005-08-12 18:35:00,6.956,7.059,6.889,7.014,2250000.0
2005-08-12 18:40:00,6.999,7.011,6.878,7.011,1200000.0
2005-08-12 18:45:00,6.897,7.045,6.863,6.985,1350000.0
2005-08-12 18:50:00,7.046,7.052,6.907,7.005,2150000.0
2005-08-12 18:55:00,6.929,7.036,6.871,6.982,1850000.0
2005-08-12 19:00:00,6.958,7.038,6.894,6.903,1100000.0
2005-08-12 19:05:00,6.935,7.057,6.89,6.986,2150000.0
2005-08-12 19:10:00,7.039,7.04,6.883,7.002,1500000.0
2005-08-12 19:15:00,6.947,7.047,6.9,7.047,1700000.0
2005-08-12 19:20:00,6.938,7.052,6.894,6.909,2150000.0
2005-08-12 19:25:00,6.947,7.052,6.914,6.995,750000.0
2005-08-12 19:30:00,7.025,7.049,6.855,6.934,1650000.0
2005-08-12 19:35:00,7.033,7.058,6.897,6.904,900000.0
2005-08-12 19:40:00,6.908,7.053,6.901,6.991,1400000.0
2005-08-12 20:00:00,6.994,7.08,6.901,7.042,1100000.0
2005-08-12 20:05:00,6.998,7.021,6.883,7.021,650000.0
2005-08-12 20:20:00,7.003,7.003,6.903,6.939,400000.0
2005-08-12 20:25:00,6.988,7.014,6.931,6.991,350000.0
2005-08-12 20:30:00,7.016,7.016,6.932,6.964,200000.0
2005-08-12 20:40:00,7.059,7.073,6.943,7.066,900000.0
2005-08-12 20:50:00,6.994,6.994,6.894,6.934,200000.0
2005-08-12 20:55:00,6.987,6.987,6.886,6.925,200000.0
2005-08-12 21:00:00,6.997,6.997,6.912,6.945,200000.0
2005-08-12 21:10:00,7.007,7.007,6.923,6.955,200000.0
2005-08-12 21:20:00,6.996,6.996,6.896,6.935,200000.0
2005-08-12 21:35:00,7.007,7.039,6.891,6.934,700000.0
2005-08-12 21:40:00,7.013,7.013,6.929,6.963,200000.0
2005-08-12 21:45:00,7.02,7.05,6.905,6.945,900000.0
2005-08-12 21:50:00,6.994,7.01,6.894,6.964,400000.0
2005-08-12 21:55:00,6.932,7.036,6.918,7.029,600000.0
2005-08-12 22:00:00,6.945,7.04,6.945,7.013,300000.0
2005-08-12 22:05:00,6.994,6.994,6.894,6.933,200000.0
2005-08-12 22:10:00,6.988,7.006,6.922,7.006,550000.0
2005-08-12 22:15:00,7.012,7.015,6.904,6.989,400000.0
2005-08-12 22:20:00,6.961,7.025,6.961,6.991,350000.0
2005-08-12 22:25:00,7.007,7.007,6.906,6.945,200000.0
2005-08-12 22:30:00,7.023,7.023,6.91,6.952,400000.0
2005-08-12 22:35:00,6.99,7.028,6.99,7.01,150000.0
2005-08-12 22:40:00,7.024,7.024,6.941,6.973,200000.0
2005-08-12 22:50:00,7.003,7.003,7.001,7.001,100000.0
2005-08-14 23:00:00,6.952,7.037,6.952,7.026,250000.0
2005-08-14 23:05:00,7.004,7.004,6.905,6.943,200000.0
2005-08-14 23:10:00,7.017,7.017,6.932,6.964,200000.0
2005-08-14 23:15:00,7.026,7.026,6.942,6.975,200000.0
2005-08-14 23:20:00,7.017,7.017,6.916,6.955,200000.0
2005-08-14 23:25:00,6.964,7.031,6.931,6.931,400000.0
2005-08-14 23:35:00,7.015,7.015,6.931,6.964,200000.0
2005-08-14 23:45:00,7.004,7.004,6.905,6.943,200000.0
2005-08-15 00:00:00,7.09,7.13,6.9,6.98,200000.0
2005-08-15 00:05:00,7.016,7.016,6.932,6.964,200000.0
2005-08-15 00:15:00,6.944,7.023,6.944,7.018,150000.0
2005-08-15 00:30:00,7.015,7.045,6.931,7.045,550000.0
2005-08-15 00:35:00,6.964,7.067,6.938,6.945,650000.0
2005-08-15 00:40:00,7.008,7.008,6.94,6.94,100000.0
2005-08-15 00:45:00,7.021,7.051,7.0,7.005,300000.0
2005-08-15 00:50:00,7.027,7.027,6.916,6.955,400000.0
2005-08-15 01:05:00,7.004,7.013,6.905,7.013,400000.0
2005-08-15 01:10:00,7.004,7.004,6.905,6.943,200000.0
2005-08-15 01:15:00,6.935,7.004,6.935,7.004,100000.0
2005-08-15 01:40:00,7.025,7.025,6.941,6.974,200000.0
2005-08-15 01:50:00,7.014,7.014,6.914,6.954,200000.0
2005-08-15 02:00:00,7.005,7.063,6.9,7.034,500000.0
2005-08-15 02:05:00,7.016,7.044,6.932,7.04,650000.0
2005-08-15 02:10:00,6.999,7.045,6.9,6.999,1500000.0
2005-08-15 02:15:00,6.936,7.006,6.908,6.92,400000.0
2005-08-15 02:20:00,7.005,7.021,6.895,6.976,700000.0
2005-08-15 02:25:00,7.035,7.035,6.908,6.908,650000.0
2005-08-15 02:30:00,6.908,7.025,6.894,6.933,300000.0
2005-08-15 02:35:00,7.029,7.029,6.883,6.901,950000.0
2005-08-15 02:40:00,6.894,7.03,6.884,7.03,1800000.0
2005-08-15 02:45:00,7.036,7.059,6.91,7.031,1350000.0
2005-08-15 02:50:00,7.007,7.016,6.931,6.949,400000.0
2005-08-15 02:55:00,6.938,7.093,6.898,6.945,1350000.0
2005-08-15 03:00:00,6.924,7.041,6.924,6.964,450000.0
2005-08-15 03:05:00,7.007,7.008,6.906,6.994,550000.0
2005-08-15 03:15:00,6.994,7.043,6.888,6.924,1700000.0
2005-08-15 03:20:00,6.916,7.064,6.881,6.939,1600000.0
2005-08-15 03:25:00,7.018,7.07,6.932,6.945,1350000.0
2005-08-15 03:30:00,6.991,7.002,6.882,7.002,400000.0
2005-08-15 03:35:00,7.033,7.033,6.887,6.942,1700000.0
2005-08-15 03:40:00,6.908,7.046,6.876,6.918,1300000.0
2005-08-15 03:45:00,6.896,7.081,6.849,6.97,2150000.0
2005-08-15 03:50:00,7.003,7.023,6.89,6.929,1800000.0
2005-08-15 03:55:00,6.998,7.021,6.9,6.932,2000000.0
2005-08-15 04:00:00,6.951,7.055,6.908,6.992,1100000.0
2005-08-15 04:05:00,6.991,6.994,6.876,6.979,400000.0
2005-08-15 04:10:00,6.992,6.992,6.88,6.943,500000.0
2005-08-15 04:15:00,6.988,7.05,6.884,6.922,1000000.0
2005-08-15 04:20:00,7.013,7.026,6.881,6.888,700000.0
2005-08-15 04:25:00,6.926,7.019,6.842,6.952,800000.0
2005-08-15 04:30:00,6.991,7.031,6.886,7.031,500000.0
2005-08-15 04:35:00,6.991,7.031,6.92,6.955,450000.0
2005-08-15 04:40:00,6.954,7.035,6.888,6.923,850000.0
2005-08-15 04:45:00,6.998,7.004,6.921,6.954,450000.0
2005-08-15 04:50:00,7.029,7.029,6.882,6.935,500000.0
2005-08-15 04:55:00,7.021,7.021,6.914,6.991,550000.0
2005-08-15 05:00:00,6.966,7.014,6.924,6.994,650000.0
2005-08-15 05:05:00,6.94,7.02,6.909,7.02,300000.0
2005-08-15 05:10:00,6.91,7.084,6.91,6.994,300000.0
2005-08-15 05:25:00,6.994,6.994,6.894,6.933,200000.0
2005-08-15 05:35:00,6.988,7.053,6.923,6.923,600000.0
2005-08-15 05:40:00,6.958,6.977,6.939,6.939,150000.0
2005-08-15 05:45:00,7.032,7.032,6.911,6.911,550000.0
2005-08-15 05:50:00,6.983,7.014,6.908,6.961,550000.0
2005-08-15 06:00:00,6.986,7.048,6.87,6.927,1150000.0
2005-08-15 06:05:00,7.017,7.042,6.892,6.922,1100000.0
2005-08-15 06:10:00,7.002,7.005,7.002,7.004,150000.0
2005-08-15 06:15:00,6.984,7.014,6.88,7.014,400000.0
2005-08-15 06:25:00,6.995,6.995,6.903,6.939,200000.0
2005-08-15 06:30:00,6.924,7.063,6.897,6.988,700000.0
2005-08-15 06:45:00,6.995,6.995,6.903,6.939,200000.0
2005-08-15 06:50:00,6.926,7.039,6.892,6.989,1150000.0
2005-08-15 07:00:00,7.003,7.016,6.913,6.954,750000.0
2005-08-15 07:05:00,7.031,7.031,6.896,7.017,950000.0
2005-08-15 07:10:00,6.915,6.98,6.915,6.923,300000.0
2005-08-15 07:15:00,6.954,7.007,6.949,7.001,500000.0
2005-08-15 07:35:00,6.98,7.075,6.889,6.99,1050000.0
2005-08-15 07:40:00,6.948,7.009,6.853,6.911,950000.0
2005-08-15 07:45:00,6.982,7.068,6.891,7.007,1000000.0
2005-08-15 07:50:00,6.94,7.032,6.914,6.914,750000.0
2005-08-15 07:55:00,7.004,7.04,6.875,6.985,1900000.0
2005-08-15 08:00:00,6.904,7.021,6.877,6.877,1500000.0
2005-08-15 08:05:00,7.003,7.048,6.886,6.921,1150000.0
2005-08-15 08:10:00,7.001,7.025,6.894,6.922,650000.0
2005-08-15 08:20:00,7.023,7.023,6.874,6.9,900000.0
2005-08-15 08:25:00,6.88,7.04,6.88,7.016,350000.0
2005-08-15 08:30:00,6.989,7.021,6.873,6.97,1700000.0
2005-08-15 08:35:00,6.991,7.045,6.855,6.855,900000.0
2005-08-15 08:40:00,7.009,7.009,6.912,6.976,900000.0
2005-08-15 08:45:00,6.986,7.026,6.909,7.0,850000.0
2005-08-15 08:50:00,6.919,7.021,6.896,6.939,800000.0
2005-08-15 08:55:00,7.018,7.052,6.869,6.992,1550000.0
2005-08-15 09:00:00,6.955,7.024,6.883,7.015,1150000.0
2005-08-15 09:05:00,6.875,7.044,6.867,6.922,1350000.0
2005-08-15 09:10:00,6.923,7.026,6.852,6.931,950000.0
2005-08-15 09:15:00,6.948,7.019,6.861,7.0,1700000.0
2005-08-15 09:20:00,6.938,7.031,6.879,6.943,1300000.0
2005-08-15 09:25:00,7.014,7.053,6.883,7.017,1650000.0
2005-08-15 09:30:00,6.977,7.003,6.844,7.0,1100000.0
2005-08-15 09:35:00,6.907,7.011,6.907,7.011,350000.0
2005-08-15 09:40:00,6.96,6.994,6.894,6.918,750000.0
2005-08-15 09:45:00,6.9,7.005,6.868,6.913,900000.0
2005-08-15 09:50:00,6.923,7.026,6.827,6.936,900000.0
2005-08-15 09:55:00,6.901,7.026,6.845,6.969,1350000.0
2005-08-15 10:00:00,6.966,7.008,6.837,6.921,2200000.0
2005-08-15 10:05:00,6.886,7.012,6.856,6.988,2000000.0
2005-08-15 10:10:00,6.976,6.989,6.839,6.923,900000.0
2005-08-15 10:15:00,6.856,6.993,6.845,6.872,800000.0
2005-08-15 10:20:00,7.006,7.041,6.835,7.011,1350000.0
2005-08-15 10:25:00,6.933,7.071,6.823,6.983,2300000.0
2005-08-15 10:30:00,6.92,7.059,6.839,6.954,1600000.0
2005-08-15 10:35:00,6.892,7.048,6.873,6.888,2350000.0
2005-08-15 10:40:00,6.974,7.029,6.822,6.961,2400000.0
2005-08-15 10:45:00,6.957,7.05,6.879,7.017,1150000.0
2005-08-15 10:50:00,6.941,6.992,6.851,6.904,500000.0
2005-08-15 10:55:00,6.986,7.027,6.874,6.874,450000.0
2005-08-15 11:00:00,6.866,6.994,6.858,6.921,900000.0
2005-08-15 11:05:00,6.962,7.002,6.87,6.973,1200000.0
2005-08-15 11:10:00,6.987,7.035,6.911,6.974,550000.0
2005-08-15 11:20:00,6.956,7.07,6.841,6.983,1850000.0
2005-08-15 11:25:00,6.926,7.054,6.875,6.961,850000.0
2005-08-15 11:30:00,6.966,7.001,6.885,6.953,350000.0
2005-08-15 11:35:00,6.962,6.996,6.857,6.967,850000.0
2005-08-15 11:40:00,6.889,7.004,6.889,6.996,700000.0
2005-08-15 11:50:00,6.943,7.002,6.881,7.002,350000.0
2005-08-15 11:55:00,6.973,7.034,6.921,6.938,700000.0
2005-08-15 12:10:00,6.883,7.025,6.883,6.898,350000.0
2005-08-15 12:15:00,6.935,6.999,6.879,6.886,1250000.0
2005-08-15 12:20:00,6.978,7.022,6.891,6.974,1500000.0
2005-08-15 12:25:00,6.98,7.012,6.886,6.936,1050000.0
2005-08-15 12:30:00,6.872,7.047,6.856,6.862,1450000.0
2005-08-15 12:35:00,6.986,7.022,6.854,6.967,2100000.0
2005-08-15 12:40:00,6.946,7.016,6.884,6.969,1000000.0
2005-08-15 12:45:00,6.912,7.045,6.853,6.927,1350000.0
2005-08-15 12:50:00,6.948,7.015,6.888,6.974,900000.0
2005-08-15 12:55:00,6.96,7.024,6.843,6.966,1700000.0
2005-08-15 13:00:00,6.965,7.007,6.845,6.945,1300000.0
2005-08-15 13:05:00,7.008,7.072,6.855,6.942,900000.0
2005-08-15 13:10:00,6.967,7.005,6.863,6.986,900000.0
2005-08-15 13:15:00,7.005,7.041,6.878,6.919,1250000.0
2005-08-15 13:20:00,6.92,6.988,6.907,6.923,400000.0
2005-08-15 13:25:00,7.004,7.02,6.871,6.92,900000.0
2005-08-15 13:30:00,7.016,7.037,6.891,6.916,800000.0
2005-08-15 13:35:00,6.938,7.034,6.881,6.977,450000.0
2005-08-15 13:40:00,6.998,6.998,6.882,6.965,350000.0
2005-08-15 13:45:00,6.904,7.018,6.877,6.998,950000.0
2005-08-15 13:50:00,6.904,7.012,6.858,7.012,1650000.0
2005-08-15 13:55:00,6.983,7.052,6.901,7.019,1100000.0
2005-08-15 14:00:00,6.987,7.03,6.898,6.998,1050000.0
2005-08-15 14:05:00,7.009,7.029,6.889,6.926,1700000.0
2005-08-15 14:10:00,6.906,7.027,6.877,6.935,1300000.0
2005-08-15 14:15:00,6.916,7.031,6.896,7.024,1350000.0
2005-08-15 14:20:00,6.911,7.036,6.896,7.021,2050000.0
2005-08-15 14:25:00,6.943,7.061,6.904,7.005,1850000.0
2005-08-15 14:30:00,6.957,7.052,6.909,6.912,2300000.0
2005-08-15 14:35:00,7.016,7.096,6.885,6.965,2200000.0
2005-08-15 14:40:00,6.985,7.056,6.905,6.998,2300000.0
2005-08-15 14:45:00,7.009,7.116,6.923,6.935,2000000.0
2005-08-15 14:50:00,6.953,7.097,6.905,6.957,2150000.0
2005-08-15 14:55:00,6.998,7.091,6.911,7.066,2400000.0
2005-08-15 15:00:00,6.926,7.067,6.916,6.95,2400000.0
2005-08-15 15:05:00,6.936,7.09,6.874,6.93,2250000.0
2005-08-15 15:10:00,6.933,7.077,6.879,6.984,1950000.0
2005-08-15 15:15:00,6.899,7.049,6.888,7.016,2100000.0
2005-08-15 15:20:00,6.965,7.097,6.903,7.041,2000000.0
2005-08-15 15:25:00,7.032,7.046,6.91,6.995,2050000.0
2005-08-15 15:30:00,6.984,7.047,6.872,6.872,2200000.0
2005-08-15 15:35:00,6.95,7.046,6.87,6.971,1900000.0
2005-08-15 15:40:00,6.913,7.07,6.874,6.882,1650000.0
2005-08-15 15:45:00,7.015,7.035,6.823,7.009,2100000.0
2005-08-15 15:50:00,6.926,7.028,6.877,7.023,2200000.0
2005-08-15 15:55:00,6.879,7.083,6.879,6.938,2350000.0
2005-08-15 16:00:00,6.972,7.014,6.857,6.954,1900000.0
2005-08-15 16:05:00,6.982,7.034,6.869,7.018,2250000.0
2005-08-15 16:10:00,6.986,7.04,6.867,6.95,2300000.0
2005-08-15 16:15:00,7.008,7.029,6.88,6.984,2000000.0
2005-08-15 16:20:00,7.03,7.062,6.876,7.02,2050000.0
2005-08-15 16:25:00,7.009,7.044,6.869,6.954,1850000.0
2005-08-15 16:30:00,6.951,7.054,6.893,7.016,1750000.0
2005-08-15 16:35:00,6.941,7.042,6.856,7.003,2450000.0
2005-08-15 16:40:00,6.979,7.016,6.848,6.848,1950000.0
2005-08-15 16:45:00,6.878,7.016,6.862,6.882,2300000.0
2005-08-15 16:50:00,7.001,7.001,6.801,6.836,2050000.0
2005-08-15 16:55:00,6.904,6.952,6.803,6.859,2400000.0
2005-08-15 17:00:00,6.956,6.966,6.79,6.849,2100000.0
2005-08-15 17:05:00,6.884,6.926,6.764,6.821,2050000.0
2005-08-15 17:10:00,6.887,6.942,6.789,6.901,2150000.0
2005-08-15 17:15:00,6.812,6.942,6.76,6.896,2150000.0
2005-08-15 17:20:00,6.864,6.924,6.754,6.771,1950000.0
2005-08-15 17:25:00,6.862,6.92,6.76,6.883,2300000.0
2005-08-15 17:30:00,6.787,6.948,6.768,6.918,2300000.0
2005-08-15 17:35:00,6.839,6.917,6.745,6.785,2250000.0
2005-08-15 17:40:00,6.795,6.964,6.768,6.88,2200000.0
2005-08-15 17:45:00,6.804,6.93,6.776,6.881,1950000.0
2005-08-15 17:50:00,6.891,6.959,6.783,6.915,2300000.0
2005-08-15 17:55:00,6.811,6.925,6.757,6.894,1950000.0
2005-08-15 18:00:00,6.827,6.95,6.781,6.834,2050000.0
2005-08-15 18:05:00,6.823,6.912,6.731,6.848,1950000.0
2005-08-15 18:10:00,6.794,6.942,6.736,6.905,2550000.0
2005-08-15 18:15:00,6.781,6.93,6.781,6.802,1900000.0
2005-08-15 18:20:00,6.807,6.907,6.741,6.89,2150000.0
2005-08-15 18:25:00,6.823,6.914,6.771,6.914,1650000.0
2005-08-15 18:30:00,6.865,6.921,6.769,6.9,1950000.0
2005-08-15 18:35:00,6.838,6.921,6.768,6.892,2250000.0
2005-08-15 18:40:00,6.868,6.906,6.751,6.81,2300000.0
2005-08-15 18:45:00,6.77,6.894,6.742,6.872,1950000.0
2005-08-15 18:50:00,6.874,6.925,6.728,6.793,2350000.0
2005-08-15 18:55:00,6.898,6.928,6.738,6.842,2300000.0
2005-08-15 19:00:00,6.825,6.895,6.755,6.787,1250000.0
2005-08-15 19:05:00,6.79,6.942,6.745,6.841,2900000.0
2005-08-15 19:10:00,6.884,6.957,6.733,6.807,2900000.0
2005-08-15 19:15:00,6.884,6.952,6.796,6.925,2900000.0
2005-08-15 19:20:00,6.887,6.935,6.783,6.903,2600000.0
2005-08-15 19:25:00,6.832,6.932,6.774,6.906,2300000.0
2005-08-15 19:30:00,6.896,6.916,6.736,6.773,2100000.0
2005-08-15 19:35:00,6.839,6.916,6.774,6.787,1400000.0
2005-08-15 19:40:00,6.894,6.894,6.81,6.843,200000.0
2005-08-15 19:50:00,6.878,6.91,6.804,6.834,400000.0
2005-08-15 20:00:00,6.91,6.91,6.75,6.831,1400000.0
2005-08-15 20:05:00,6.867,6.867,6.742,6.756,350000.0
2005-08-15 20:10:00,6.883,6.927,6.779,6.923,1200000.0
2005-08-15 20:15:00,6.875,6.905,6.749,6.753,1250000.0
2005-08-15 20:20:00,6.873,6.895,6.763,6.807,1400000.0
2005-08-15 20:30:00,6.883,6.883,6.8,6.833,200000.0
2005-08-15 20:35:00,6.888,6.949,6.79,6.899,1900000.0
2005-08-15 20:40:00,6.879,6.897,6.782,6.795,1100000.0
2005-08-15 20:45:00,6.916,6.916,6.843,6.843,250000.0
2005-08-15 20:50:00,6.816,6.921,6.795,6.92,1150000.0
2005-08-15 20:55:00,6.873,6.873,6.773,6.813,200000.0
2005-08-15 21:00:00,6.876,6.902,6.76,6.808,1500000.0
2005-08-15 21:05:00,6.882,6.927,6.794,6.834,500000.0
2005-08-15 21:10:00,6.8,6.929,6.777,6.89,1100000.0
2005-08-15 21:15:00,6.875,6.959,6.781,6.845,2100000.0
2005-08-15 21:20:00,6.84,6.916,6.816,6.887,350000.0
2005-08-15 21:25:00,6.823,6.967,6.786,6.825,1000000.0
2005-08-15 21:30:00,6.885,6.885,6.775,6.815,400000.0
2005-08-15 21:35:00,6.888,6.888,6.785,6.847,500000.0
2005-08-15 21:40:00,6.895,6.896,6.797,6.797,350000.0
2005-08-15 21:45:00,6.938,6.971,6.803,6.895,850000.0
2005-08-15 21:55:00,6.895,6.895,6.803,6.883,300000.0
2005-08-15 22:00:00,6.887,6.887,6.802,6.834,200000.0
2005-08-15 22:05:00,6.885,6.916,6.81,6.891,750000.0
2005-08-15 22:10:00,6.895,6.895,6.786,6.825,400000.0
2005-08-15 22:15:00,6.897,6.897,6.822,6.877,250000.0
2005-08-15 22:20:00,6.907,6.907,6.823,6.855,200000.0
2005-08-15 22:25:00,6.919,6.919,6.794,6.818,450000.0
2005-08-15 22:30:00,6.934,6.946,6.796,6.935,450000.0
2005-08-15 22:35:00,6.881,6.927,6.79,6.927,550000.0
2005-08-15 22:40:00,6.846,6.933,6.846,6.933,150000.0
2005-08-15 22:45:00,6.895,6.895,6.812,6.844,200000.0
2005-08-15 22:50:00,6.856,6.936,6.8,6.844,1400000.0
2005-08-15 22:55:00,6.871,6.905,6.871,6.879,200000.0
2005-08-15 23:05:00,6.822,6.962,6.822,6.871,350000.0
2005-08-15 23:20:00,6.906,6.906,6.805,6.845,200000.0
2005-08-15 23:25:00,6.898,6.985,6.841,6.855,800000.0
2005-08-15 23:30:00,6.904,6.904,6.799,6.837,200000.0
2005-08-15 23:35:00,6.886,6.886,6.786,6.825,200000.0
2005-08-15 23:40:00,6.849,6.917,6.777,6.815,750000.0
2005-08-15 23:45:00,6.888,6.888,6.809,6.82,250000.0
2005-08-15 23:50:00,6.894,6.894,6.81,6.844,200000.0
2005-08-15 23:55:00,6.882,6.882,6.777,6.85,250000.0
2005-08-16 00:00:00,6.97,7.07,6.814,6.846,900000.0
2005-08-16 00:05:00,6.889,6.889,6.788,6.882,500000.0
2005-08-16 00:10:00,6.825,6.915,6.817,6.821,300000.0
2005-08-16 00:20:00,6.821,6.824,6.821,6.824,100000.0
2005-08-16 00:25:00,6.895,6.895,6.811,6.844,200000.0
2005-08-16 00:30:00,6.903,6.903,6.82,6.853,200000.0
2005-08-16 00:50:00,6.896,6.935,6.796,6.935,800000.0
2005-08-16 00:55:00,6.881,6.937,6.789,6.929,550000.0
2005-08-16 01:00:00,6.868,6.868,6.769,6.811,250000.0
2005-08-16 01:05:00,6.889,6.922,6.824,6.905,500000.0
2005-08-16 01:10:00,6.903,6.903,6.793,6.833,400000.0
2005-08-16 01:15:00,6.91,6.946,6.844,6.946,300000.0
2005-08-16 01:20:00,6.897,6.897,6.796,6.835,200000.0
2005-08-16 01:25:00,6.943,6.943,6.905,6.905,300000.0
2005-08-16 01:30:00,6.835,6.926,6.809,6.879,400000.0
2005-08-16 01:35:00,6.881,6.91,6.783,6.832,550000.0
2005-08-16 01:40:00,6.885,6.945,6.819,6.9,650000.0
2005-08-16 02:00:00,6.896,6.916,6.791,6.844,850000.0
2005-08-16 02:05:00,6.791,6.933,6.791,6.889,900000.0
2005-08-16 02:10:00,6.894,6.936,6.78,6.829,2400000.0
2005-08-16 02:15:00,6.842,6.931,6.792,6.818,1300000.0
2005-08-16 02:20:00,6.934,6.934,6.782,6.824,900000.0
2005-08-16 02:25:00,6.897,6.946,6.795,6.87,1150000.0
2005-08-16 02:30:00,6.788,6.918,6.772,6.879,1200000.0
2005-08-16 02:35:00,6.843,6.921,6.777,6.871,1800000.0
2005-08-16 02:40:00,6.859,6.942,6.785,6.824,1300000.0
2005-08-16 02:45:00,6.889,6.927,6.773,6.824,1300000.0
2005-08-16 02:50:00,6.841,6.927,6.774,6.881,2350000.0
2005-08-16 02:55:00,6.788,6.927,6.73,6.885,2700000.0
2005-08-16 03:00:00,6.825,6.908,6.754,6.812,1450000.0
2005-08-16 03:05:00,6.901,6.928,6.746,6.896,1900000.0
2005-08-16 03:10:00,6.867,6.905,6.802,6.904,600000.0
2005-08-16 03:15:00,6.885,6.906,6.766,6.797,1500000.0
2005-08-16 03:20:00,6.854,6.933,6.748,6.814,1400000.0
2005-08-16 03:25:00,6.878,6.944,6.793,6.888,950000.0
2005-08-16 03:30:00,6.875,6.897,6.745,6.775,2250000.0
2005-08-16 03:35:00,6.914,6.915,6.761,6.869,1650000.0
2005-08-16 03:40:00,6.865,6.907,6.743,6.858,1800000.0
2005-08-16 03:45:00,6.83,6.914,6.745,6.783,1400000.0
2005-08-16 03:50:00,6.796,6.924,6.765,6.905,2600000.0
2005-08-16 03:55:00,6.793,6.934,6.735,6.751,2150000.0
2005-08-16 04:00:00,6.779,6.913,6.77,6.901,1100000.0
2005-08-16 04:05:00,6.849,6.948,6.777,6.777,1100000.0
2005-08-16 04:10:00,6.887,6.887,6.793,6.821,450000.0
2005-08-16 04:15:00,6.875,6.899,6.816,6.845,300000.0
2005-08-16 04:25:00,6.876,6.876,6.797,6.831,200000.0
2005-08-16 04:30:00,6.885,6.885,6.793,6.829,200000.0
2005-08-16 04:35:00,6.806,6.938,6.776,6.855,1300000.0
2005-08-16 04:40:00,6.845,6.912,6.754,6.848,700000.0
2005-08-16 04:45:00,6.87,6.872,6.845,6.872,250000.0
2005-08-16 04:50:00,6.887,6.887,6.802,6.835,200000.0
2005-08-16 04:55:00,6.867,6.867,6.799,6.799,100000.0
2005-08-16 05:00:00,6.876,6.876,6.792,6.825,200000.0
2005-08-16 05:05:00,6.864,6.864,6.764,6.804,200000.0
2005-08-16 05:10:00,6.783,6.922,6.781,6.9,800000.0
2005-08-16 05:15:00,6.874,6.874,6.796,6.831,200000.0
2005-08-16 05:20:00,6.876,6.9,6.775,6.842,400000.0
2005-08-16 05:25:00,6.751,6.901,6.751,6.855,450000.0
2005-08-16 05:30:00,6.793,6.955,6.793,6.901,300000.0
2005-08-16 05:35:00,6.864,6.918,6.79,6.803,1350000.0
2005-08-16 05:40:00,6.797,6.915,6.773,6.913,1900000.0
2005-08-16 05:45:00,6.88,6.88,6.778,6.816,300000.0
2005-08-16 05:50:00,6.88,6.905,6.773,6.89,450000.0
2005-08-16 05:55:00,6.83,6.896,6.787,6.833,900000.0
2005-08-16 06:00:00,6.881,6.913,6.756,6.812,950000.0
2005-08-16 06:05:00,6.859,6.883,6.791,6.882,500000.0
2005-08-16 06:10:00,6.825,6.903,6.776,6.84,1250000.0
2005-08-16 06:15:00,6.885,6.885,6.793,6.829,200000.0
2005-08-16 06:25:00,6.887,6.894,6.764,6.866,1650000.0
2005-08-16 06:30:00,6.8,6.925,6.774,6.845,2100000.0
2005-08-16 06:35:00,6.882,6.931,6.789,6.83,1700000.0
2005-08-16 06:40:00,6.838,6.959,6.781,6.86,1800000.0
2005-08-16 06:45:00,6.854,6.976,6.822,6.946,1650000.0
2005-08-16 06:50:00,6.897,6.945,6.807,6.896,1600000.0
2005-08-16 07:00:00,6.871,6.947,6.806,6.846,1000000.0
2005-08-16 07:05:00,6.899,6.982,6.809,6.884,1150000.0
2005-08-16 07:10:00,6.868,6.973,6.76,6.902,2100000.0
2005-08-16 07:15:00,6.884,6.938,6.803,6.824,1600000.0
2005-08-16 07:30:00,6.86,6.94,6.826,6.906,600000.0
2005-08-16 07:35:00,6.883,6.944,6.809,6.896,1150000.0
2005-08-16 07:40:00,6.897,6.967,6.829,6.87,1300000.0
2005-08-16 07:45:00,6.814,6.957,6.814,6.91,1250000.0
2005-08-16 07:50:00,6.821,6.942,6.791,6.844,1600000.0
2005-08-16 07:55:00,6.86,6.958,6.835,6.864,1050000.0
2005-08-16 08:00:00,6.861,6.952,6.807,6.813,2300000.0
2005-08-16 08:05:00,6.852,6.98,6.784,6.849,2050000.0
2005-08-16 08:10:00,6.927,6.96,6.807,6.837,2300000.0
2005-08-16 08:15:00,6.829,6.968,6.795,6.861,1200000.0
2005-08-16 08:20:00,6.942,6.98,6.771,6.848,2000000.0
2005-08-16 08:25:00,6.803,6.954,6.783,6.886,1950000.0
2005-08-16 08:30:00,6.905,6.947,6.784,6.859,2100000.0
2005-08-16 08:35:00,6.828,6.957,6.786,6.822,1500000.0
2005-08-16 08:40:00,6.901,6.949,6.829,6.909,1350000.0
2005-08-16 08:45:00,6.921,6.961,6.793,6.878,2250000.0
2005-08-16 08:50:00,6.788,6.967,6.788,6.859,1950000.0
2005-08-16 08:55:00,6.941,6.971,6.799,6.91,2250000.0
2005-08-16 09:00:00,6.9,6.957,6.784,6.948,1850000.0
2005-08-16 09:05:00,6.87,6.934,6.789,6.803,1600000.0
2005-08-16 09:10:00,6.916,6.966,6.803,6.872,1850000.0
2005-08-16 09:15:00,6.849,6.961,6.768,6.94,1750000.0
2005-08-16 09:20:00,6.882,6.986,6.817,6.873,2100000.0
2005-08-16 09:25:00,6.959,6.961,6.817,6.902,1150000.0
2005-08-16 09:30:00,6.842,6.986,6.815,6.966,1750000.0
2005-08-16 09:35:00,6.847,7.028,6.811,6.972,2200000.0
2005-08-16 09:40:00,6.827,6.958,6.788,6.864,1850000.0
2005-08-16 09:45:00,6.898,6.961,6.774,6.858,1900000.0
2005-08-16 09:50:00,6.863,6.954,6.811,6.918,1600000.0
2005-08-16 09:55:00,6.856,6.967,6.792,6.872,800000.0
2005-08-16 10:00:00,6.921,6.96,6.781,6.871,1850000.0
2005-08-16 10:05:00,6.825,6.956,6.799,6.954,1550000.0
2005-08-16 10:10:00,6.928,7.001,6.787,6.957,2350000.0
2005-08-16 10:15:00,6.945,6.977,6.813,6.958,800000.0
2005-08-16 10:20:00,6.852,6.98,6.817,6.962,1850000.0
2005-08-16 10:25:00,6.955,6.962,6.779,6.933,2050000.0
2005-08-16 10:30:00,6.859,6.99,6.771,6.919,2350000.0
2005-08-16 10:35:00,6.824,6.982,6.794,6.923,1700000.0
2005-08-16 10:40:00,6.91,6.93,6.787,6.814,1300000.0
2005-08-16 10:45:00,6.909,6.954,6.785,6.818,1800000.0
2005-08-16 10:50:00,6.893,6.935,6.773,6.798,1900000.0
2005-08-16 10:55:00,6.879,6.964,6.798,6.875,750000.0
2005-08-16 11:00:00,6.859,6.952,6.795,6.939,1700000.0
2005-08-16 11:05:00,6.814,6.972,6.809,6.93,1250000.0
2005-08-16 11:10:00,6.802,6.939,6.792,6.923,1150000.0
2005-08-16 11:15:00,6.818,6.959,6.809,6.929,1800000.0
2005-08-16 11:20:00,6.914,6.963,6.802,6.918,1800000.0
2005-08-16 11:25:00,6.828,6.946,6.812,6.859,2300000.0
2005-08-16 11:30:00,6.928,6.934,6.778,6.906,1900000.0
2005-08-16 11:35:00,6.908,6.953,6.787,6.828,2150000.0
2005-08-16 11:40:00,6.84,6.939,6.797,6.887,1900000.0
2005-08-16 11:45:00,6.901,6.964,6.818,6.897,1150000.0
2005-08-16 11:50:00,6.893,6.965,6.793,6.879,2200000.0
2005-08-16 11:55:00,6.878,6.945,6.816,6.906,800000.0
2005-08-16 12:00:00,6.893,6.975,6.8,6.857,2150000.0
2005-08-16 12:05:00,6.939,6.947,6.773,6.861,1600000.0
2005-08-16 12:10:00,6.914,6.961,6.811,6.89,1450000.0
2005-08-16 12:15:00,6.845,6.945,6.784,6.828,2100000.0
2005-08-16 12:20:00,6.851,6.939,6.782,6.906,1600000.0
2005-08-16 12:25:00,6.914,6.939,6.789,6.802,2450000.0
2005-08-16 12:30:00,6.938,6.962,6.797,6.913,1850000.0
2005-08-16 12:35:00,6.922,6.941,6.792,6.888,1250000.0
2005-08-16 12:40:00,6.868,6.927,6.771,6.8,1900000.0
2005-08-16 12:45:00,6.878,6.983,6.806,6.842,1750000.0
2005-08-16 12:50:00,6.886,6.959,6.795,6.855,2350000.0
2005-08-16 12:55:00,6.868,6.984,6.801,6.922,2150000.0
2005-08-16 13:00:00,6.91,6.95,6.804,6.832,1800000.0
2005-08-16 13:05:00,6.936,6.969,6.797,6.827,1800000.0
2005-08-16 13:10:00,6.874,6.937,6.78,6.908,1350000.0
2005-08-16 13:15:00,6.863,6.958,6.773,6.829,2000000.0
2005-08-16 13:20:00,6.833,6.952,6.785,6.863,1650000.0
2005-08-16 13:25:00,6.925,6.948,6.782,6.828,750000.0
2005-08-16 13:30:00,6.933,6.938,6.792,6.84,1300000.0
2005-08-16 13:35:00,6.889,6.98,6.799,6.902,1650000.0
2005-08-16 13:40:00,6.903,6.938,6.794,6.858,1450000.0
2005-08-16 13:45:00,6.849,6.943,6.807,6.916,1500000.0
2005-08-16 13:50:00,6.859,6.96,6.792,6.868,1600000.0
2005-08-16 13:55:00,6.891,6.953,6.798,6.902,2000000.0
2005-08-16 14:00:00,6.937,6.944,6.827,6.908,700000.0
2005-08-16 14:05:00,6.907,6.957,6.825,6.894,750000.0
2005-08-16 14:10:00,6.812,6.944,6.802,6.849,1300000.0
2005-08-16 14:15:00,6.788,6.952,6.746,6.95,900000.0
2005-08-16 14:20:00,6.834,6.946,6.789,6.919,2050000.0
2005-08-16 14:25:00,6.854,6.923,6.761,6.901,1850000.0
2005-08-16 14:30:00,6.872,6.96,6.795,6.807,2200000.0
2005-08-16 14:35:00,6.902,6.95,6.748,6.795,2200000.0
2005-08-16 14:40:00,6.875,6.938,6.785,6.891,2300000.0
2005-08-16 14:45:00,6.893,6.942,6.788,6.788,2000000.0
2005-08-16 14:50:00,6.853,6.972,6.802,6.858,2150000.0
2005-08-16 14:55:00,6.895,6.965,6.812,6.938,2400000.0
2005-08-16 15:00:00,6.825,6.972,6.786,6.831,2400000.0
2005-08-16 15:05:00,6.814,6.943,6.781,6.827,2250000.0
2005-08-16 15:10:00,6.843,6.947,6.792,6.879,2150000.0
2005-08-16 15:15:00,6.802,6.967,6.802,6.921,2000000.0
2005-08-16 15:20:00,6.871,6.951,6.811,6.93,1950000.0
2005-08-16 15:25:00,6.933,6.971,6.807,6.886,2100000.0
2005-08-16 15:30:00,6.897,6.93,6.777,6.777,1700000.0
2005-08-16 15:35:00,6.871,6.976,6.808,6.9,2150000.0
2005-08-16 15:40:00,6.835,6.964,6.809,6.941,2000000.0
2005-08-16 15:45:00,6.952,6.969,6.81,6.956,2100000.0
2005-08-16 15:50:00,6.879,6.965,6.817,6.938,2200000.0
2005-08-16 15:55:00,6.82,6.993,6.82,6.899,2350000.0
2005-08-16 16:00:00,6.962,7.017,6.807,6.933,2450000.0
2005-08-16 16:05:00,6.926,6.983,6.801,6.96,2300000.0
2005-08-16 16:10:00,6.927,6.969,6.794,6.879,2300000.0
2005-08-16 16:15:00,6.98,6.997,6.836,6.94,1950000.0
2005-08-16 16:20:00,6.974,7.004,6.824,6.963,2450000.0
2005-08-16 16:25:00,6.931,6.983,6.825,6.883,2000000.0
2005-08-16 16:30:00,6.872,6.975,6.838,6.969,1700000.0
2005-08-16 16:35:00,6.971,6.977,6.808,6.822,1450000.0
2005-08-16 16:40:00,6.937,6.967,6.814,6.834,1950000.0
2005-08-16 16:45:00,6.821,6.997,6.817,6.856,2300000.0
2005-08-16 16:50:00,6.945,6.995,6.841,6.848,2100000.0
2005-08-16 16:55:00,6.938,6.98,6.821,6.87,2400000.0
2005-08-16 17:00:00,6.985,6.985,6.835,6.908,2100000.0
2005-08-16 17:05:00,6.975,6.98,6.78,6.889,2150000.0
2005-08-16 17:10:00,6.94,6.994,6.849,6.963,2150000.0
2005-08-16 17:15:00,6.858,6.988,6.836,6.926,2150000.0
2005-08-16 17:20:00,6.91,6.965,6.823,6.872,1700000.0
2005-08-16 17:25:00,6.938,6.99,6.843,6.974,2300000.0
2005-08-16 17:30:00,6.841,7.006,6.82,6.953,2300000.0
2005-08-16 17:35:00,6.918,6.974,6.804,6.882,2250000.0
2005-08-16 17:40:00,6.862,7.006,6.848,6.953,2200000.0
2005-08-16 17:45:00,6.867,6.984,6.849,6.934,2200000.0
2005-08-16 17:50:00,6.95,7.005,6.796,6.982,2300000.0
2005-08-16 17:55:00,6.888,7.015,6.82,6.969,1950000.0
2005-08-16 18:00:00,6.876,6.996,6.818,6.894,2050000.0
2005-08-16 18:05:00,6.892,6.999,6.813,6.956,2350000.0
2005-08-16 18:10:00,6.896,6.979,6.828,6.953,2150000.0
2005-08-16 18:15:00,6.956,6.987,6.83,6.917,1650000.0
2005-08-16 18:20:00,6.884,6.998,6.831,6.99,1750000.0
2005-08-16 18:25:00,6.921,7.006,6.837,6.956,1400000.0
2005-08-16 18:30:00,6.945,7.024,6.837,7.005,2050000.0
2005-08-16 18:35:00,6.905,6.993,6.855,6.957,1700000.0
2005-08-16 18:40:00,6.963,6.99,6.834,6.901,2200000.0
2005-08-16 18:45:00,6.878,6.995,6.844,6.901,1750000.0
2005-08-16 18:50:00,6.877,7.004,6.863,6.896,2850000.0
2005-08-16 18:55:00,6.878,6.983,6.83,6.924,2400000.0
2005-08-16 19:00:00,6.913,7.008,6.857,6.876,2400000.0
2005-08-16 19:05:00,6.98,6.98,6.863,6.892,800000.0
2005-08-16 19:10:00,6.97,7.029,6.839,6.967,1950000.0
2005-08-16 19:15:00,6.898,7.015,6.828,6.981,2200000.0
2005-08-16 19:20:00,6.949,7.015,6.841,6.948,2400000.0
2005-08-16 19:25:00,6.905,6.976,6.865,6.904,1350000.0
2005-08-16 19:30:00,6.99,6.99,6.851,6.856,1250000.0
2005-08-16 19:35:00,6.914,7.012,6.837,6.927,800000.0
2005-08-16 19:40:00,6.883,6.986,6.869,6.964,450000.0
2005-08-16 19:45:00,6.893,6.979,6.856,6.861,700000.0
2005-08-16 19:55:00,6.829,6.942,6.829,6.931,300000.0
2005-08-16 20:00:00,6.934,7.042,6.833,6.957,2000000.0
2005-08-16 20:05:00,6.988,7.03,6.829,6.987,1850000.0
2005-08-16 20:10:00,6.879,6.966,6.832,6.945,1700000.0
2005-08-16 20:15:00,6.881,7.009,6.855,6.893,1200000.0
2005-08-16 20:20:00,6.831,6.988,6.831,6.971,750000.0
2005-08-16 20:25:00,6.994,7.029,6.864,6.994,1950000.0
2005-08-16 20:30:00,6.98,6.999,6.895,6.968,850000.0
2005-08-16 20:35:00,7.004,7.007,6.844,6.957,1550000.0
2005-08-16 20:40:00,6.954,6.993,6.827,6.97,1400000.0
2005-08-16 20:50:00,6.871,6.983,6.852,6.918,2050000.0
2005-08-16 20:55:00,6.959,6.996,6.836,6.902,1550000.0
2005-08-16 21:00:00,6.855,7.008,6.855,6.945,700000.0
2005-08-16 21:05:00,6.969,6.969,6.872,6.909,350000.0
2005-08-16 21:10:00,6.883,7.018,6.848,6.981,1150000.0
2005-08-16 21:15:00,6.847,7.024,6.809,6.938,800000.0
2005-08-16 21:20:00,6.984,7.067,6.867,6.963,1150000.0
2005-08-16 21:25:00,6.913,7.004,6.871,6.877,500000.0
2005-08-16 21:30:00,6.875,6.988,6.843,6.958,900000.0
2005-08-16 21:35:00,6.964,6.974,6.871,6.871,250000.0
2005-08-16 21:40:00,6.91,6.972,6.798,6.972,1000000.0
2005-08-16 21:45:00,6.955,6.955,6.854,6.893,550000.0
2005-08-16 21:50:00,6.907,7.002,6.866,6.94,700000.0
2005-08-16 21:55:00,6.948,6.982,6.845,6.903,600000.0
2005-08-16 22:00:00,6.944,6.97,6.856,6.923,600000.0
2005-08-16 22:05:00,6.905,6.989,6.858,6.984,850000.0
2005-08-16 22:10:00,6.915,6.994,6.838,6.935,1600000.0
2005-08-16 22:15:00,6.873,6.965,6.808,6.949,1050000.0
2005-08-16 22:20:00,6.936,6.97,6.842,6.941,1950000.0
2005-08-16 22:25:00,6.898,6.99,6.834,6.944,1550000.0
2005-08-16 22:30:00,6.899,6.986,6.854,6.861,850000.0
2005-08-16 22:35:00,6.922,6.963,6.922,6.957,300000.0
2005-08-16 22:40:00,6.967,6.998,6.864,6.921,1300000.0
2005-08-16 22:45:00,6.936,6.964,6.858,6.896,350000.0
2005-08-16 22:50:00,6.883,6.96,6.883,6.94,450000.0
2005-08-16 23:05:00,6.952,6.964,6.887,6.931,400000.0
2005-08-16 23:10:00,6.996,6.996,6.894,6.894,150000.0
2005-08-16 23:15:00,6.944,6.944,6.844,6.883,200000.0
2005-08-16 23:25:00,6.993,6.993,6.911,6.953,400000.0
2005-08-16 23:30:00,6.964,6.964,6.881,6.913,200000.0
2005-08-16 23:35:00,6.956,6.956,6.855,6.894,200000.0
2005-08-16 23:40:00,6.972,7.005,6.86,6.986,650000.0
2005-08-16 23:45:00,6.929,6.929,6.896,6.897,200000.0
2005-08-16 23:50:00,6.945,6.945,6.853,6.889,200000.0
2005-08-16 23:55:00,6.935,6.975,6.835,6.975,750000.0
2005-08-17 00:00:00,6.899,6.993,6.876,6.945,850000.0
2005-08-17 00:05:00,6.956,6.956,6.851,6.887,200000.0
2005-08-17 00:10:00,6.936,6.979,6.836,6.844,500000.0
2005-08-17 00:15:00,6.934,6.934,6.85,6.884,200000.0
2005-08-17 00:20:00,6.871,6.957,6.871,6.932,250000.0
2005-08-17 00:35:00,6.85,6.955,6.85,6.938,150000.0
2005-08-17 00:45:00,6.924,6.924,6.825,6.865,200000.0
2005-08-17 00:50:00,6.934,6.934,6.85,6.884,200000.0
2005-08-17 00:55:00,6.989,6.995,6.889,6.995,400000.0
2005-08-17 01:00:00,6.957,6.957,6.857,6.895,400000.0
2005-08-17 01:05:00,6.933,6.965,6.933,6.965,200000.0
2005-08-17 01:10:00,6.977,6.982,6.876,6.876,300000.0
2005-08-17 01:20:00,6.975,6.975,6.891,6.924,200000.0
2005-08-17 01:25:00,6.964,6.964,6.859,6.934,500000.0
2005-08-17 01:30:00,6.92,6.92,6.92,6.92,50000.0
2005-08-17 01:35:00,6.936,6.936,6.836,6.874,200000.0
2005-08-17 01:40:00,6.978,6.978,6.873,6.906,500000.0
2005-08-17 01:45:00,6.944,6.992,6.857,6.959,500000.0
2005-08-17 01:50:00,6.89,6.952,6.866,6.897,300000.0
2005-08-17 01:55:00,6.933,6.946,6.822,6.902,800000.0
2005-08-17 02:00:00,6.96,6.993,6.798,6.942,2350000.0
2005-08-17 02:05:00,6.861,6.989,6.823,6.901,2100000.0
2005-08-17 02:10:00,6.938,6.973,6.826,6.934,1500000.0
2005-08-17 02:15:00,6.885,6.984,6.842,6.868,1500000.0
2005-08-17 02:20:00,6.932,6.994,6.862,6.953,1200000.0
2005-08-17 02:25:00,6.956,7.024,6.862,6.946,2700000.0
2005-08-17 02:30:00,6.893,6.992,6.854,6.96,1150000.0
2005-08-17 02:35:00,6.965,6.998,6.846,6.867,1500000.0
2005-08-17 02:40:00,6.941,7.03,6.835,6.963,1750000.0
2005-08-17 02:45:00,6.917,7.029,6.813,6.908,1550000.0
2005-08-17 02:50:00,6.901,6.993,6.837,6.993,1050000.0
2005-08-17 02:55:00,6.877,6.988,6.868,6.912,1050000.0
2005-08-17 03:00:00,6.938,6.951,6.856,6.93,800000.0
2005-08-17 03:05:00,6.827,6.992,6.821,6.968,1450000.0
2005-08-17 03:10:00,6.879,7.041,6.814,6.92,2300000.0
2005-08-17 03:15:00,6.984,6.984,6.862,6.905,1200000.0
2005-08-17 03:20:00,6.952,6.988,6.822,6.953,1450000.0
2005-08-17 03:30:00,6.875,7.001,6.875,6.953,600000.0
2005-08-17 03:35:00,6.993,6.993,6.887,6.955,900000.0
2005-08-17 03:40:00,6.876,6.97,6.874,6.963,900000.0
2005-08-17 03:45:00,6.925,6.978,6.841,6.942,2000000.0
2005-08-17 03:50:00,6.838,7.012,6.824,6.902,1600000.0
2005-08-17 03:55:00,6.938,6.989,6.868,6.958,1000000.0
2005-08-17 04:00:00,6.837,7.004,6.835,6.858,1800000.0
2005-08-17 04:05:00,6.95,6.963,6.867,6.963,500000.0
2005-08-17 04:10:00,6.876,6.94,6.876,6.895,250000.0
2005-08-17 04:15:00,6.967,7.06,6.882,6.886,550000.0
2005-08-17 04:20:00,6.926,7.011,6.871,6.912,1400000.0
2005-08-17 04:25:00,6.902,6.902,6.896,6.896,100000.0
2005-08-17 04:30:00,6.962,6.962,6.883,6.883,450000.0
2005-08-17 04:35:00,6.991,6.991,6.846,6.915,650000.0
2005-08-17 04:40:00,6.935,6.963,6.824,6.89,1250000.0
2005-08-17 04:50:00,6.87,6.946,6.849,6.902,600000.0
2005-08-17 04:55:00,6.926,7.019,6.847,6.896,2350000.0
2005-08-17 05:00:00,6.902,6.967,6.86,6.959,750000.0
2005-08-17 05:05:00,6.999,7.002,6.854,6.946,1500000.0
2005-08-17 05:10:00,6.93,7.043,6.839,6.904,1800000.0
2005-08-17 05:20:00,6.923,6.923,6.921,6.921,100000.0
2005-08-17 05:25:00,6.894,6.981,6.835,6.927,650000.0
2005-08-17 05:30:00,6.931,6.989,6.857,6.989,1250000.0
2005-08-17 05:35:00,6.942,6.995,6.834,6.887,1350000.0
2005-08-17 05:40:00,6.882,7.008,6.853,6.853,1100000.0
2005-08-17 05:45:00,6.948,6.983,6.834,6.95,1550000.0
2005-08-17 05:50:00,6.984,7.023,6.873,6.888,550000.0
2005-08-17 05:55:00,6.978,6.995,6.808,6.95,1300000.0
2005-08-17 06:00:00,6.958,6.994,6.853,6.904,900000.0
2005-08-17 06:05:00,6.867,6.989,6.847,6.91,1150000.0
2005-08-17 06:10:00,6.896,6.989,6.859,6.891,850000.0
2005-08-17 06:15:00,6.87,6.973,6.859,6.897,900000.0
2005-08-17 06:20:00,6.938,7.0,6.906,6.998,500000.0
2005-08-17 06:25:00,6.986,6.991,6.847,6.885,1450000.0
2005-08-17 06:30:00,6.941,7.014,6.864,6.912,600000.0
2005-08-17 06:40:00,6.91,6.953,6.852,6.893,500000.0
2005-08-17 06:45:00,6.975,7.018,6.852,6.918,1600000.0
2005-08-17 06:50:00,6.914,7.001,6.89,6.955,600000.0
2005-08-17 06:55:00,6.955,6.955,6.863,6.899,200000.0
2005-08-17 07:00:00,6.932,6.993,6.843,6.876,1350000.0
2005-08-17 07:05:00,6.948,6.958,6.832,6.853,350000.0
2005-08-17 07:15:00,6.981,6.981,6.811,6.98,900000.0
2005-08-17 07:20:00,6.965,7.002,6.832,6.963,1950000.0
2005-08-17 07:25:00,6.859,6.954,6.829,6.95,400000.0
2005-08-17 07:30:00,6.992,7.005,6.858,6.858,1150000.0
2005-08-17 07:35:00,6.964,6.999,6.852,6.959,2200000.0
2005-08-17 07:40:00,6.927,7.041,6.849,6.893,2500000.0
2005-08-17 07:45:00,6.879,6.979,6.837,6.943,1450000.0
2005-08-17 07:50:00,6.952,6.994,6.838,6.898,2250000.0
2005-08-17 07:55:00,6.962,6.97,6.851,6.884,1300000.0
2005-08-17 08:00:00,6.966,6.998,6.809,6.957,1650000.0
2005-08-17 08:05:00,6.91,7.012,6.833,6.888,2600000.0
2005-08-17 08:10:00,6.966,7.008,6.845,6.88,1900000.0
2005-08-17 08:15:00,6.871,6.998,6.869,6.977,2600000.0
2005-08-17 08:20:00,6.993,6.993,6.846,6.93,2050000.0
2005-08-17 08:25:00,6.878,7.009,6.85,6.946,2150000.0
2005-08-17 08:30:00,6.957,6.991,6.853,6.896,1550000.0
2005-08-17 08:35:00,6.953,7.005,6.847,6.847,1850000.0
2005-08-17 08:40:00,6.933,6.993,6.871,6.95,1800000.0
2005-08-17 08:45:00,6.953,7.0,6.878,6.933,1800000.0
2005-08-17 08:50:00,6.844,6.998,6.844,6.952,1500000.0
2005-08-17 08:55:00,6.975,7.002,6.814,6.919,2400000.0
2005-08-17 09:00:00,6.919,7.007,6.839,6.975,2000000.0
2005-08-17 09:05:00,6.903,6.988,6.83,6.866,1850000.0
2005-08-17 09:10:00,6.961,6.984,6.815,6.887,1850000.0
2005-08-17 09:15:00,6.892,6.997,6.829,6.942,2100000.0
2005-08-17 09:20:00,6.902,6.966,6.828,6.897,1850000.0
2005-08-17 09:25:00,6.984,6.994,6.834,6.945,1500000.0
2005-08-17 09:30:00,6.886,6.99,6.828,6.953,2000000.0
2005-08-17 09:35:00,6.855,6.977,6.831,6.969,1700000.0
2005-08-17 09:40:00,6.856,7.01,6.816,6.949,1550000.0
2005-08-17 09:45:00,6.947,6.983,6.836,6.905,1700000.0
2005-08-17 09:50:00,6.887,6.989,6.835,6.948,1600000.0
2005-08-17 09:55:00,6.95,6.983,6.816,6.95,2150000.0
2005-08-17 10:00:00,6.944,6.978,6.825,6.909,2200000.0
2005-08-17 10:05:00,6.878,6.997,6.822,6.971,2200000.0
2005-08-17 10:10:00,6.974,7.032,6.815,6.962,1500000.0
2005-08-17 10:15:00,6.987,6.987,6.842,6.917,1150000.0
2005-08-17 10:20:00,6.909,6.973,6.821,6.972,1750000.0
2005-08-17 10:25:00,6.878,7.03,6.826,6.952,2400000.0
2005-08-17 10:30:00,6.922,7.0,6.835,6.941,2350000.0
2005-08-17 10:35:00,6.898,7.039,6.826,6.826,1950000.0
2005-08-17 10:40:00,6.927,6.968,6.792,6.93,2550000.0
2005-08-17 10:45:00,6.95,6.992,6.829,6.847,2150000.0
2005-08-17 10:50:00,6.929,6.983,6.809,6.84,3200000.0
2005-08-17 10:55:00,6.951,7.004,6.828,6.828,2050000.0
2005-08-17 11:00:00,6.893,6.982,6.809,6.975,2200000.0
2005-08-17 11:05:00,6.839,6.983,6.835,6.93,1850000.0
2005-08-17 11:10:00,6.825,6.979,6.825,6.962,1650000.0
2005-08-17 11:15:00,6.828,6.983,6.81,6.983,1800000.0
2005-08-17 11:20:00,6.938,7.029,6.836,6.873,1750000.0
2005-08-17 11:25:00,6.87,7.006,6.843,6.917,2300000.0
2005-08-17 11:30:00,6.969,6.981,6.84,6.93,1200000.0
2005-08-17 11:35:00,6.943,6.981,6.829,6.884,1750000.0
2005-08-17 11:40:00,6.888,6.977,6.84,6.941,1900000.0
2005-08-17 11:45:00,6.86,6.982,6.818,6.913,2200000.0
2005-08-17 11:50:00,6.845,7.005,6.812,6.907,1850000.0
2005-08-17 11:55:00,6.912,7.038,6.841,6.894,1250000.0
2005-08-17 12:00:00,6.915,6.976,6.822,6.847,2150000.0
2005-08-17 12:05:00,6.942,6.973,6.784,6.892,1950000.0
2005-08-17 12:10:00,6.938,6.966,6.798,6.835,1450000.0
2005-08-17 12:15:00,6.874,6.962,6.818,6.842,1650000.0
2005-08-17 12:20:00,6.881,6.97,6.828,6.847,1800000.0
2005-08-17 12:25:00,6.95,6.985,6.833,6.842,1500000.0
2005-08-17 12:30:00,6.936,6.993,6.841,6.841,1050000.0
2005-08-17 12:35:00,6.973,6.995,6.837,6.934,1750000.0
2005-08-17 12:40:00,6.914,7.022,6.788,6.824,1950000.0
2005-08-17 12:45:00,6.889,6.994,6.832,6.877,2250000.0
2005-08-17 12:50:00,6.898,6.972,6.817,6.924,1900000.0
2005-08-17 12:55:00,6.901,6.989,6.803,6.927,1750000.0
2005-08-17 13:00:00,6.827,6.964,6.819,6.846,1700000.0
2005-08-17 13:05:00,6.808,6.972,6.796,6.859,2200000.0
2005-08-17 13:10:00,6.925,7.009,6.808,6.924,1350000.0
2005-08-17 13:15:00,6.89,6.981,6.829,6.876,1650000.0
2005-08-17 13:20:00,6.867,6.985,6.823,6.89,2050000.0
2005-08-17 13:25:00,6.955,6.985,6.831,6.937,1600000.0
2005-08-17 13:30:00,6.973,6.973,6.81,6.859,2100000.0
2005-08-17 13:35:00,6.916,6.972,6.846,6.967,1150000.0
2005-08-17 13:40:00,6.951,6.988,6.836,6.942,1200000.0
2005-08-17 13:45:00,6.86,6.97,6.812,6.941,1600000.0
2005-08-17 13:50:00,6.888,6.985,6.802,6.954,2000000.0
2005-08-17 13:55:00,6.916,6.963,6.821,6.961,1100000.0
2005-08-17 14:00:00,6.917,6.974,6.836,6.969,1100000.0
2005-08-17 14:05:00,6.934,7.014,6.822,6.882,1300000.0
2005-08-17 14:10:00,6.836,6.965,6.834,6.854,1150000.0
2005-08-17 14:15:00,6.864,6.995,6.815,6.951,1800000.0
2005-08-17 14:20:00,6.861,6.959,6.81,6.951,2050000.0
2005-08-17 14:25:00,6.862,6.939,6.754,6.87,1850000.0
2005-08-17 14:30:00,6.839,6.944,6.782,6.795,2200000.0
2005-08-17 14:35:00,6.902,6.976,6.753,6.834,2200000.0
2005-08-17 14:40:00,6.88,6.96,6.784,6.894,2300000.0
2005-08-17 14:45:00,6.883,6.977,6.783,6.82,2000000.0
2005-08-17 14:50:00,6.86,6.976,6.813,6.881,2150000.0
2005-08-17 14:55:00,6.925,7.007,6.816,6.977,2400000.0
2005-08-17 15:00:00,6.848,7.003,6.817,6.865,2400000.0
2005-08-17 15:05:00,6.864,7.037,6.811,6.854,2250000.0
2005-08-17 15:10:00,6.885,6.989,6.808,6.965,1900000.0
2005-08-17 15:15:00,6.841,6.977,6.822,6.917,2050000.0
2005-08-17 15:20:00,6.87,6.961,6.848,6.943,2100000.0
2005-08-17 15:25:00,6.949,6.969,6.807,6.933,2050000.0
2005-08-17 15:30:00,6.911,6.948,6.798,6.798,2200000.0
2005-08-17 15:35:00,6.871,6.956,6.787,6.841,2150000.0
2005-08-17 15:40:00,6.821,6.94,6.783,6.926,2000000.0
2005-08-17 15:45:00,6.942,6.945,6.786,6.935,2100000.0
2005-08-17 15:50:00,6.868,6.976,6.775,6.903,2200000.0
2005-08-17 15:55:00,6.799,6.924,6.756,6.851,2350000.0
2005-08-17 16:00:00,6.882,6.914,6.752,6.863,2450000.0
2005-08-17 16:05:00,6.879,6.952,6.775,6.926,2000000.0
2005-08-17 16:10:00,6.917,6.958,6.792,6.869,2300000.0
2005-08-17 16:15:00,6.916,6.943,6.768,6.821,2200000.0
2005-08-17 16:20:00,6.909,6.961,6.774,6.923,2450000.0
2005-08-17 16:25:00,6.896,6.943,6.787,6.923,2100000.0
2005-08-17 16:30:00,6.823,6.938,6.788,6.929,2150000.0
2005-08-17 16:35:00,6.818,6.937,6.767,6.917,2450000.0
2005-08-17 16:40:00,6.796,6.931,6.779,6.795,2150000.0
2005-08-17 16:45:00,6.78,6.93,6.77,6.799,2300000.0
2005-08-17 16:50:00,6.87,6.966,6.786,6.824,2150000.0
2005-08-17 16:55:00,6.897,6.947,6.799,6.852,2400000.0
2005-08-17 17:00:00,6.935,6.955,6.802,6.874,2100000.0
2005-08-17 17:05:00,6.913,6.966,6.753,6.836,2050000.0
2005-08-17 17:10:00,6.896,6.962,6.794,6.901,2150000.0
2005-08-17 17:15:00,6.808,6.932,6.784,6.89,1700000.0
2005-08-17 17:20:00,6.871,6.944,6.782,6.832,2150000.0
2005-08-17 17:25:00,6.919,6.956,6.777,6.914,2300000.0
2005-08-17 17:30:00,6.796,6.962,6.796,6.932,2300000.0
2005-08-17 17:35:00,6.849,6.903,6.757,6.804,2250000.0
2005-08-17 17:40:00,6.809,6.941,6.768,6.86,2200000.0
2005-08-17 17:45:00,6.786,6.919,6.757,6.884,2200000.0
2005-08-17 17:50:00,6.899,6.987,6.744,6.91,2300000.0
2005-08-17 17:55:00,6.805,6.933,6.772,6.902,1950000.0
2005-08-17 18:00:00,6.81,6.933,6.791,6.845,2050000.0
2005-08-17 18:05:00,6.817,6.928,6.741,6.877,1400000.0
2005-08-17 18:10:00,6.798,6.928,6.751,6.899,1450000.0
2005-08-17 18:15:00,6.785,6.968,6.759,6.882,2000000.0
2005-08-17 18:20:00,6.814,6.923,6.76,6.908,2150000.0
2005-08-17 18:25:00,6.83,6.932,6.754,6.897,2300000.0
2005-08-17 18:30:00,6.861,6.934,6.76,6.912,1600000.0
2005-08-17 18:35:00,6.817,6.911,6.758,6.886,2250000.0
2005-08-17 18:40:00,6.888,6.914,6.762,6.821,2300000.0
2005-08-17 18:45:00,6.797,6.92,6.757,6.778,1750000.0
2005-08-17 18:50:00,6.907,6.92,6.773,6.889,2200000.0
2005-08-17 18:55:00,6.797,6.941,6.766,6.855,1800000.0
2005-08-17 19:00:00,6.844,6.928,6.736,6.868,2650000.0
2005-08-17 19:05:00,6.831,6.953,6.784,6.852,2550000.0
2005-08-17 19:10:00,6.894,6.972,6.785,6.918,2700000.0
2005-08-17 19:15:00,6.808,6.932,6.784,6.916,2750000.0
2005-08-17 19:20:00,6.872,6.954,6.779,6.86,2500000.0
2005-08-17 19:25:00,6.857,6.974,6.796,6.906,1200000.0
2005-08-17 19:30:00,6.928,6.928,6.796,6.821,950000.0
2005-08-17 19:35:00,6.903,6.927,6.808,6.846,450000.0
2005-08-17 19:40:00,6.914,6.946,6.822,6.929,650000.0
2005-08-17 19:45:00,6.905,6.905,6.813,6.849,200000.0
2005-08-17 19:50:00,6.822,6.868,6.822,6.868,100000.0
2005-08-17 20:00:00,6.903,6.921,6.808,6.808,500000.0
2005-08-17 20:05:00,6.929,6.948,6.826,6.937,400000.0
2005-08-17 20:10:00,6.891,6.91,6.804,6.841,500000.0
2005-08-17 20:15:00,6.894,6.894,6.794,6.834,200000.0
2005-08-17 20:20:00,6.767,6.907,6.751,6.907,350000.0
2005-08-17 20:30:00,6.861,6.931,6.808,6.902,850000.0
2005-08-17 20:45:00,6.926,6.942,6.825,6.932,250000.0
2005-08-17 20:50:00,6.868,6.917,6.825,6.854,350000.0
2005-08-17 20:55:00,6.899,6.929,6.797,6.843,850000.0
2005-08-17 21:00:00,6.893,6.896,6.793,6.845,650000.0
2005-08-17 21:05:00,6.905,6.905,6.813,6.849,200000.0
2005-08-17 21:10:00,6.918,6.959,6.84,6.952,400000.0
2005-08-17 21:15:00,6.905,6.917,6.8,6.898,750000.0
2005-08-17 21:20:00,6.915,6.915,6.811,6.811,450000.0
2005-08-17 21:25:00,6.825,6.933,6.8,6.861,550000.0
2005-08-17 21:30:00,6.862,6.955,6.807,6.833,950000.0
2005-08-17 21:35:00,6.906,6.941,6.751,6.842,2300000.0
2005-08-17 21:40:00,6.904,6.921,6.814,6.914,350000.0
2005-08-17 21:45:00,6.88,6.966,6.83,6.862,400000.0
2005-08-17 21:55:00,6.85,6.93,6.806,6.88,600000.0
2005-08-17 22:00:00,6.905,6.925,6.805,6.904,750000.0
2005-08-17 22:05:00,6.924,6.924,6.8,6.853,700000.0
2005-08-17 22:10:00,6.789,6.93,6.773,6.897,850000.0
2005-08-17 22:15:00,6.901,6.901,6.817,6.874,250000.0
2005-08-17 22:25:00,6.906,6.948,6.821,6.948,550000.0
2005-08-17 22:30:00,6.869,6.882,6.844,6.846,200000.0
2005-08-17 22:35:00,6.913,6.918,6.808,6.895,350000.0
2005-08-17 22:45:00,6.921,6.921,6.825,6.905,300000.0
2005-08-17 22:50:00,6.915,6.915,6.805,6.883,500000.0
2005-08-17 23:00:00,6.906,6.906,6.822,6.855,200000.0
2005-08-17 23:15:00,6.896,6.896,6.796,6.834,200000.0
2005-08-17 23:25:00,6.881,6.883,6.881,6.883,100000.0
2005-08-17 23:45:00,6.895,6.895,6.794,6.834,200000.0
2005-08-18 00:00:00,6.99,7.04,6.85,6.885,500000.0
2005-08-18 00:05:00,6.905,6.905,6.813,6.849,200000.0
2005-08-18 00:30:00,6.895,6.895,6.795,6.834,200000.0
2005-08-18 00:40:00,6.908,6.908,6.823,6.855,200000.0
2005-08-18 00:45:00,6.911,6.917,6.827,6.891,550000.0
2005-08-18 00:50:00,6.902,6.94,6.811,6.94,500000.0
2005-08-18 01:05:00,6.86,6.956,6.815,6.892,500000.0
2005-08-18 01:15:00,6.898,6.903,6.814,6.822,400000.0
2005-08-18 01:20:00,6.924,6.924,6.824,6.863,200000.0
2005-08-18 01:25:00,6.911,6.913,6.911,6.913,100000.0
2005-08-18 01:35:00,6.938,6.938,6.851,6.884,750000.0
2005-08-18 01:45:00,6.924,6.924,6.809,6.842,200000.0
2005-08-18 01:55:00,6.828,6.899,6.789,6.899,450000.0
2005-08-18 02:00:00,6.893,7.003,6.793,6.916,1300000.0
2005-08-18 02:05:00,6.85,6.967,6.842,6.967,500000.0
2005-08-18 02:10:00,6.944,6.944,6.795,6.887,1500000.0
2005-08-18 02:15:00,6.811,6.953,6.75,6.835,1650000.0
2005-08-18 02:20:00,6.928,6.928,6.832,6.878,550000.0
2005-08-18 02:25:00,6.902,6.93,6.796,6.928,1550000.0
2005-08-18 02:30:00,6.809,6.946,6.787,6.828,3150000.0
2005-08-18 02:35:00,6.898,6.973,6.809,6.833,2550000.0
2005-08-18 02:40:00,6.889,6.963,6.787,6.865,2200000.0
2005-08-18 02:45:00,6.846,6.93,6.798,6.901,1750000.0
2005-08-18 02:50:00,6.908,6.926,6.786,6.836,1500000.0
2005-08-18 02:55:00,6.823,6.909,6.747,6.82,1200000.0
2005-08-18 03:00:00,6.868,6.93,6.772,6.886,950000.0
2005-08-18 03:05:00,6.877,6.969,6.797,6.904,2100000.0
2005-08-18 03:10:00,6.901,6.936,6.799,6.845,900000.0
2005-08-18 03:15:00,6.828,6.951,6.752,6.945,1850000.0
2005-08-18 03:20:00,6.93,6.946,6.755,6.829,2500000.0
2005-08-18 03:25:00,6.814,6.927,6.814,6.816,650000.0
2005-08-18 03:30:00,6.816,6.945,6.777,6.903,1100000.0
2005-08-18 03:35:00,6.92,6.967,6.806,6.898,2750000.0
2005-08-18 03:40:00,6.841,6.943,6.8,6.858,1200000.0
2005-08-18 03:45:00,6.891,6.957,6.779,6.805,2150000.0
2005-08-18 03:50:00,6.892,6.99,6.761,6.921,1850000.0
2005-08-18 03:55:00,6.913,6.948,6.787,6.848,2400000.0
2005-08-18 04:00:00,6.92,6.927,6.801,6.885,1350000.0
2005-08-18 04:05:00,6.894,6.894,6.79,6.851,1150000.0
2005-08-18 04:15:00,6.862,6.922,6.811,6.855,650000.0
2005-08-18 04:20:00,6.94,6.94,6.789,6.826,700000.0
2005-08-18 04:25:00,6.897,6.897,6.818,6.852,200000.0
2005-08-18 04:30:00,6.899,6.95,6.799,6.939,1300000.0
2005-08-18 04:35:00,6.893,6.921,6.793,6.894,550000.0
2005-08-18 04:40:00,6.834,6.891,6.739,6.82,1000000.0
2005-08-18 04:45:00,6.899,6.961,6.848,6.92,1300000.0
2005-08-18 04:50:00,6.793,6.921,6.793,6.921,550000.0
2005-08-18 04:55:00,6.812,6.913,6.793,6.802,750000.0
2005-08-18 05:00:00,6.848,6.933,6.848,6.905,250000.0
2005-08-18 05:05:00,6.912,6.919,6.782,6.82,1150000.0
2005-08-18 05:10:00,6.877,6.947,6.802,6.921,650000.0
2005-08-18 05:15:00,6.793,6.906,6.793,6.853,300000.0
2005-08-18 05:25:00,6.897,6.903,6.796,6.894,650000.0
2005-08-18 05:30:00,6.885,6.885,6.785,6.824,200000.0
2005-08-18 05:35:00,6.893,6.893,6.811,6.844,300000.0
2005-08-18 05:40:00,6.862,6.943,6.841,6.932,450000.0
2005-08-18 05:45:00,6.815,6.905,6.795,6.799,900000.0
2005-08-18 05:50:00,6.914,6.927,6.781,6.911,2250000.0
2005-08-18 05:55:00,6.908,6.908,6.809,6.853,550000.0
2005-08-18 06:00:00,6.882,6.934,6.789,6.851,1050000.0
2005-08-18 06:05:00,6.921,6.924,6.79,6.818,750000.0
2005-08-18 06:10:00,6.887,6.935,6.803,6.922,950000.0
2005-08-18 06:15:00,6.868,6.954,6.803,6.861,2100000.0
2005-08-18 06:20:00,6.869,6.987,6.843,6.962,600000.0
2005-08-18 06:25:00,6.857,6.946,6.827,6.934,500000.0
2005-08-18 06:30:00,6.964,7.017,6.849,6.859,2200000.0
2005-08-18 06:35:00,6.905,7.0,6.775,6.868,2350000.0
2005-08-18 06:40:00,6.869,6.928,6.781,6.842,1050000.0
2005-08-18 06:45:00,6.946,6.966,6.831,6.966,1250000.0
2005-08-18 06:50:00,6.848,6.949,6.848,6.929,300000.0
2005-08-18 06:55:00,6.915,6.915,6.813,6.852,250000.0
2005-08-18 07:10:00,6.862,6.911,6.862,6.901,350000.0
2005-08-18 07:15:00,6.856,6.952,6.816,6.828,800000.0
2005-08-18 07:20:00,6.955,6.96,6.799,6.881,1000000.0
2005-08-18 07:25:00,6.86,6.931,6.809,6.895,200000.0
2005-08-18 07:30:00,6.92,6.963,6.778,6.817,1900000.0
2005-08-18 07:35:00,6.89,6.956,6.803,6.901,1100000.0
2005-08-18 07:40:00,6.87,6.933,6.793,6.919,900000.0
2005-08-18 07:45:00,6.827,6.946,6.794,6.903,1550000.0
2005-08-18 07:50:00,6.865,6.963,6.798,6.867,2150000.0
2005-08-18 07:55:00,6.85,6.93,6.803,6.927,1100000.0
2005-08-18 08:00:00,6.859,6.942,6.786,6.786,1100000.0
2005-08-18 08:05:00,6.823,6.967,6.79,6.828,2050000.0
2005-08-18 08:10:00,6.942,6.942,6.776,6.895,1700000.0
2005-08-18 08:15:00,6.814,6.974,6.813,6.853,2400000.0
2005-08-18 08:20:00,6.943,6.949,6.802,6.838,2000000.0
2005-08-18 08:25:00,6.919,6.93,6.805,6.917,900000.0
2005-08-18 08:30:00,6.905,6.96,6.793,6.83,2050000.0
2005-08-18 08:35:00,6.929,6.929,6.793,6.887,1150000.0
2005-08-18 08:40:00,6.892,6.947,6.836,6.9,1150000.0
2005-08-18 08:45:00,6.91,6.943,6.763,6.88,2250000.0
2005-08-18 08:50:00,6.822,6.949,6.785,6.918,1650000.0
2005-08-18 08:55:00,6.939,6.939,6.793,6.879,800000.0
2005-08-18 09:00:00,6.882,6.947,6.781,6.815,850000.0
2005-08-18 09:05:00,6.855,6.914,6.774,6.803,1300000.0
2005-08-18 09:10:00,6.901,6.925,6.789,6.831,1850000.0
2005-08-18 09:15:00,6.837,6.94,6.795,6.91,1750000.0
2005-08-18 09:20:00,6.833,6.95,6.794,6.853,2100000.0
2005-08-18 09:25:00,6.943,6.956,6.797,6.907,1650000.0
2005-08-18 09:30:00,6.822,6.947,6.783,6.934,1250000.0
2005-08-18 09:35:00,6.801,6.97,6.786,6.926,1750000.0
2005-08-18 09:40:00,6.797,6.913,6.764,6.905,1500000.0
2005-08-18 09:45:00,6.857,6.912,6.815,6.883,850000.0
2005-08-18 09:50:00,6.91,6.947,6.769,6.889,1500000.0
2005-08-18 09:55:00,6.815,6.922,6.759,6.922,1350000.0
2005-08-18 10:00:00,6.899,6.963,6.757,6.842,2200000.0
2005-08-18 10:05:00,6.794,6.932,6.754,6.93,1550000.0
2005-08-18 10:10:00,6.905,6.957,6.76,6.84,1400000.0
2005-08-18 10:15:00,6.919,6.919,6.762,6.917,1600000.0
2005-08-18 10:20:00,6.842,6.932,6.821,6.916,950000.0
2005-08-18 10:25:00,6.903,6.928,6.826,6.928,450000.0
2005-08-18 10:30:00,6.839,6.933,6.777,6.887,1300000.0
2005-08-18 10:35:00,6.811,6.962,6.799,6.915,1300000.0
2005-08-18 10:40:00,6.885,6.912,6.762,6.878,2600000.0
2005-08-18 10:45:00,6.888,6.967,6.737,6.766,1800000.0
2005-08-18 10:50:00,6.875,6.958,6.78,6.891,1750000.0
2005-08-18 10:55:00,6.899,6.96,6.757,6.803,2050000.0
2005-08-18 11:00:00,6.848,6.941,6.786,6.935,1800000.0
2005-08-18 11:05:00,6.806,6.96,6.806,6.903,2200000.0
2005-08-18 11:10:00,6.792,6.951,6.792,6.924,1150000.0
2005-08-18 11:15:00,6.844,6.957,6.735,6.908,2150000.0
2005-08-18 11:20:00,6.915,6.937,6.777,6.895,1900000.0
2005-08-18 11:25:00,6.82,6.924,6.768,6.846,2300000.0
2005-08-18 11:30:00,6.895,6.923,6.781,6.873,750000.0
2005-08-18 11:35:00,6.836,6.959,6.768,6.834,1700000.0
2005-08-18 11:40:00,6.92,6.92,6.821,6.918,350000.0
2005-08-18 11:45:00,6.89,6.958,6.77,6.859,1650000.0
2005-08-18 11:55:00,6.886,6.956,6.802,6.869,1600000.0
2005-08-18 12:00:00,6.898,6.952,6.806,6.815,1600000.0
2005-08-18 12:05:00,6.905,6.948,6.768,6.837,1150000.0
2005-08-18 12:10:00,6.898,6.937,6.799,6.896,1450000.0
2005-08-18 12:15:00,6.911,6.944,6.765,6.801,1300000.0
2005-08-18 12:20:00,6.85,6.94,6.79,6.887,2400000.0
2005-08-18 12:25:00,6.921,6.922,6.76,6.77,1400000.0
2005-08-18 12:30:00,6.894,6.919,6.771,6.771,1450000.0
2005-08-18 12:35:00,6.941,6.969,6.814,6.874,1300000.0
2005-08-18 12:40:00,6.872,6.934,6.798,6.803,1350000.0
2005-08-18 12:45:00,6.837,6.921,6.749,6.822,1750000.0
2005-08-18 12:50:00,6.849,6.922,6.772,6.858,1350000.0
2005-08-18 12:55:00,6.86,6.929,6.758,6.91,2150000.0
2005-08-18 13:00:00,6.769,6.907,6.75,6.852,800000.0
2005-08-18 13:05:00,6.916,6.916,6.762,6.862,450000.0
2005-08-18 13:10:00,6.905,6.929,6.814,6.814,550000.0
2005-08-18 13:15:00,6.836,6.93,6.751,6.876,1250000.0
2005-08-18 13:20:00,6.817,6.939,6.783,6.846,1300000.0
2005-08-18 13:25:00,6.845,6.931,6.764,6.88,1400000.0
2005-08-18 13:30:00,6.901,6.901,6.745,6.792,800000.0
2005-08-18 13:35:00,6.853,6.926,6.793,6.889,950000.0
2005-08-18 13:40:00,6.829,6.935,6.777,6.87,750000.0
2005-08-18 13:45:00,6.838,6.944,6.78,6.883,1450000.0
2005-08-18 13:50:00,6.912,6.929,6.794,6.919,1100000.0
2005-08-18 13:55:00,6.877,6.933,6.787,6.909,1550000.0
2005-08-18 14:00:00,6.799,6.921,6.799,6.921,350000.0
2005-08-18 14:05:00,6.81,6.973,6.796,6.869,550000.0
2005-08-18 14:10:00,6.896,6.935,6.758,6.799,750000.0
2005-08-18 14:15:00,6.808,6.957,6.8,6.92,1850000.0
2005-08-18 14:20:00,6.814,6.947,6.778,6.931,2050000.0
2005-08-18 14:25:00,6.847,6.939,6.79,6.893,1850000.0
2005-08-18 14:30:00,6.862,6.946,6.791,6.794,2200000.0
2005-08-18 14:35:00,6.897,6.913,6.739,6.769,2200000.0
2005-08-18 14:40:00,6.832,6.929,6.768,6.895,2300000.0
2005-08-18 14:45:00,6.863,6.931,6.761,6.761,2000000.0
2005-08-18 14:50:00,6.841,6.929,6.76,6.809,2150000.0
2005-08-18 14:55:00,6.865,6.954,6.731,6.889,2400000.0
2005-08-18 15:00:00,6.804,6.959,6.775,6.806,2400000.0
2005-08-18 15:05:00,6.804,6.977,6.804,6.838,2250000.0
2005-08-18 15:10:00,6.797,6.974,6.772,6.917,2300000.0
2005-08-18 15:15:00,6.826,6.99,6.823,6.937,2100000.0
2005-08-18 15:20:00,6.89,6.964,6.843,6.95,2150000.0
2005-08-18 15:25:00,6.97,6.978,6.859,6.859,1700000.0
2005-08-18 15:30:00,6.944,7.0,6.808,6.816,2200000.0
2005-08-18 15:35:00,6.883,7.008,6.849,6.944,2200000.0
2005-08-18 15:40:00,6.867,6.983,6.811,6.931,2000000.0
2005-08-18 15:45:00,6.943,6.965,6.818,6.957,2100000.0
2005-08-18 15:50:00,6.864,6.98,6.803,6.96,2200000.0
2005-08-18 15:55:00,6.839,6.976,6.839,6.878,1450000.0
2005-08-18 16:00:00,6.94,6.988,6.789,6.898,1900000.0
2005-08-18 16:05:00,6.934,6.958,6.77,6.936,2100000.0
2005-08-18 16:10:00,6.933,6.949,6.774,6.838,1800000.0
2005-08-18 16:15:00,6.934,7.002,6.798,6.92,2050000.0
2005-08-18 16:20:00,6.93,6.947,6.784,6.935,2450000.0
2005-08-18 16:25:00,6.932,6.969,6.817,6.851,1800000.0
2005-08-18 16:30:00,6.858,6.959,6.792,6.947,1750000.0
2005-08-18 16:35:00,6.849,6.963,6.805,6.944,2450000.0
2005-08-18 16:40:00,6.907,6.972,6.829,6.829,1450000.0
2005-08-18 16:45:00,6.824,6.981,6.821,6.834,2300000.0
2005-08-18 16:50:00,6.862,6.983,6.828,6.828,2150000.0
2005-08-18 16:55:00,6.94,6.997,6.844,6.882,2200000.0
2005-08-18 17:00:00,6.9,7.001,6.83,6.898,1750000.0
2005-08-18 17:05:00,6.952,7.027,6.786,6.871,2050000.0
2005-08-18 17:10:00,6.933,6.975,6.788,6.917,2150000.0
2005-08-18 17:15:00,6.916,6.985,6.788,6.938,1750000.0
2005-08-18 17:20:00,6.9,6.965,6.826,6.844,2100000.0
2005-08-18 17:25:00,6.924,6.953,6.816,6.947,2300000.0
2005-08-18 17:30:00,6.816,6.975,6.813,6.945,2300000.0
2005-08-18 17:35:00,6.891,6.98,6.794,6.853,2250000.0
2005-08-18 17:40:00,6.842,6.985,6.785,6.911,2200000.0
2005-08-18 17:45:00,6.879,6.989,6.861,6.925,1300000.0
2005-08-18 17:50:00,6.94,7.018,6.817,6.948,2300000.0
2005-08-18 17:55:00,6.851,6.952,6.787,6.952,1950000.0
2005-08-18 18:00:00,6.864,6.979,6.808,6.874,2050000.0
2005-08-18 18:05:00,6.888,6.979,6.841,6.903,2200000.0
2005-08-18 18:10:00,6.903,6.958,6.818,6.923,2000000.0
2005-08-18 18:15:00,6.829,6.956,6.802,6.91,2050000.0
2005-08-18 18:20:00,6.839,6.985,6.787,6.947,2150000.0
2005-08-18 18:25:00,6.859,6.986,6.785,6.934,2250000.0
2005-08-18 18:30:00,6.908,6.958,6.793,6.945,2150000.0
2005-08-18 18:35:00,6.872,6.964,6.807,6.917,2250000.0
2005-08-18 18:40:00,6.924,6.934,6.793,6.92,1700000.0
2005-08-18 18:45:00,6.824,6.954,6.81,6.878,1450000.0
2005-08-18 18:50:00,6.97,6.97,6.806,6.901,1900000.0
2005-08-18 18:55:00,6.839,6.979,6.776,6.879,2000000.0
2005-08-18 19:00:00,6.853,6.933,6.793,6.868,1900000.0
2005-08-18 19:05:00,6.822,7.003,6.815,6.9,2000000.0
2005-08-18 19:10:00,6.855,6.938,6.793,6.917,1350000.0
2005-08-18 19:15:00,6.858,6.99,6.827,6.946,2200000.0
2005-08-18 19:20:00,6.839,6.948,6.807,6.828,2550000.0
2005-08-18 19:25:00,6.83,6.979,6.795,6.906,1600000.0
2005-08-18 19:30:00,6.938,6.995,6.791,6.892,1650000.0
2005-08-18 19:35:00,6.876,6.949,6.791,6.897,1500000.0
2005-08-18 19:40:00,6.907,6.995,6.81,6.947,1050000.0
2005-08-18 19:45:00,6.906,6.906,6.821,6.849,250000.0
2005-08-18 19:50:00,6.822,6.868,6.822,6.868,100000.0
2005-08-18 20:00:00,6.902,6.963,6.811,6.958,400000.0
2005-08-18 20:05:00,6.948,6.963,6.795,6.921,700000.0
2005-08-18 20:10:00,6.898,6.898,6.818,6.853,200000.0
2005-08-18 20:15:00,6.905,6.944,6.809,6.827,1450000.0
2005-08-18 20:20:00,6.928,6.946,6.813,6.813,800000.0
2005-08-18 20:25:00,6.899,6.941,6.842,6.938,950000.0
2005-08-18 20:30:00,6.92,6.947,6.819,6.857,800000.0
2005-08-18 20:35:00,6.925,6.925,6.819,6.847,450000.0
2005-08-18 20:40:00,6.927,6.968,6.834,6.964,650000.0
2005-08-18 20:45:00,6.941,6.957,6.84,6.91,500000.0
2005-08-18 20:50:00,6.812,6.97,6.784,6.864,1100000.0
2005-08-18 21:00:00,6.921,6.947,6.805,6.892,1650000.0
2005-08-18 21:05:00,6.903,6.903,6.803,6.843,200000.0
2005-08-18 21:10:00,6.901,6.96,6.798,6.93,1200000.0
2005-08-18 21:15:00,6.879,7.029,6.83,6.83,700000.0
2005-08-18 21:20:00,6.857,6.934,6.818,6.911,450000.0
2005-08-18 21:25:00,6.814,6.927,6.793,6.872,750000.0
2005-08-18 21:30:00,6.945,6.982,6.792,6.876,1550000.0
2005-08-18 21:35:00,6.962,6.98,6.82,6.857,500000.0
2005-08-18 21:40:00,6.91,6.972,6.813,6.876,1100000.0
2005-08-18 21:45:00,6.926,6.926,6.842,6.887,250000.0
2005-08-18 21:50:00,6.914,6.914,6.807,6.807,300000.0
2005-08-18 21:55:00,6.887,6.918,6.825,6.918,600000.0
2005-08-18 22:00:00,6.935,6.935,6.85,6.884,200000.0
2005-08-18 22:10:00,6.925,6.925,6.82,6.857,200000.0
2005-08-18 22:15:00,6.841,6.979,6.8,6.92,1650000.0
2005-08-18 22:20:00,6.927,6.935,6.814,6.844,600000.0
2005-08-18 22:25:00,6.925,6.925,6.833,6.869,200000.0
2005-08-18 22:30:00,6.909,6.951,6.834,6.891,1550000.0
2005-08-18 22:35:00,6.94,6.94,6.85,6.88,500000.0
2005-08-18 22:40:00,6.922,6.956,6.806,6.831,500000.0
2005-08-18 22:50:00,6.928,6.928,6.849,6.883,200000.0
2005-08-18 22:55:00,6.893,6.962,6.813,6.88,1600000.0
2005-08-18 23:00:00,6.844,6.925,6.843,6.925,250000.0
2005-08-18 23:10:00,6.906,6.994,6.831,6.895,1450000.0
2005-08-18 23:25:00,6.932,6.994,6.864,6.864,800000.0
2005-08-18 23:30:00,6.946,6.946,6.861,6.895,200000.0
2005-08-18 23:40:00,6.936,6.936,6.83,6.832,350000.0
2005-08-18 23:45:00,6.817,6.904,6.805,6.901,300000.0
2005-08-18 23:50:00,6.811,6.934,6.811,6.865,500000.0
2005-08-18 23:55:00,6.856,6.979,6.843,6.879,500000.0
2005-08-19 00:00:00,7.0,7.04,6.911,6.915,600000.0
2005-08-19 00:05:00,6.915,6.921,6.811,6.921,400000.0
2005-08-19 00:10:00,6.926,6.96,6.834,6.96,550000.0
2005-08-19 00:15:00,6.841,6.931,6.841,6.931,150000.0
2005-08-19 00:30:00,6.937,6.937,6.836,6.875,200000.0
2005-08-19 00:35:00,6.856,6.953,6.824,6.93,350000.0
2005-08-19 00:40:00,6.939,6.951,6.823,6.866,1100000.0
2005-08-19 00:45:00,6.855,6.944,6.787,6.897,650000.0
2005-08-19 00:50:00,6.899,6.931,6.786,6.836,350000.0
2005-08-19 00:55:00,6.904,6.917,6.82,6.865,400000.0
2005-08-19 01:00:00,6.907,6.907,6.806,6.845,200000.0
2005-08-19 01:35:00,6.896,6.896,6.779,6.82,350000.0
2005-08-19 01:45:00,6.816,6.905,6.808,6.905,300000.0
2005-08-19 01:55:00,6.906,6.906,6.821,6.855,200000.0
2005-08-19 02:00:00,6.909,6.924,6.821,6.826,900000.0
2005-08-19 02:05:00,6.906,6.943,6.773,6.915,1250000.0
2005-08-19 02:10:00,6.945,6.945,6.818,6.893,1300000.0
2005-08-19 02:15:00,6.834,6.964,6.786,6.842,1800000.0
2005-08-19 02:20:00,6.914,6.952,6.782,6.893,1800000.0
2005-08-19 02:25:00,6.932,6.932,6.813,6.863,850000.0
2005-08-19 02:30:00,6.832,6.944,6.808,6.895,1300000.0
2005-08-19 02:35:00,6.905,6.954,6.834,6.834,500000.0
2005-08-19 02:40:00,6.86,6.978,6.814,6.869,1800000.0
2005-08-19 02:45:00,6.844,6.944,6.788,6.907,1400000.0
2005-08-19 02:50:00,6.855,6.959,6.782,6.9,2150000.0
2005-08-19 02:55:00,6.934,6.972,6.866,6.929,350000.0
2005-08-19 03:00:00,6.949,6.967,6.801,6.915,1050000.0
2005-08-19 03:05:00,6.904,6.904,6.804,6.843,200000.0
2005-08-19 03:10:00,6.902,6.945,6.835,6.857,900000.0
2005-08-19 03:15:00,6.909,6.954,6.808,6.824,2200000.0
2005-08-19 03:20:00,6.885,7.019,6.801,6.883,2300000.0
2005-08-19 03:25:00,6.833,6.947,6.828,6.898,650000.0
2005-08-19 03:30:00,6.898,6.939,6.81,6.854,900000.0
2005-08-19 03:40:00,6.939,6.961,6.799,6.839,700000.0
2005-08-19 03:45:00,6.79,6.972,6.786,6.832,2150000.0
2005-08-19 03:50:00,6.834,6.965,6.811,6.918,1000000.0
2005-08-19 03:55:00,6.945,6.972,6.812,6.867,2700000.0
2005-08-19 04:00:00,6.866,6.955,6.799,6.854,1450000.0
2005-08-19 04:05:00,6.896,6.896,6.796,6.834,200000.0
2005-08-19 04:10:00,6.796,6.941,6.77,6.797,850000.0
2005-08-19 04:20:00,6.893,6.926,6.79,6.904,1450000.0
2005-08-19 04:25:00,6.913,6.929,6.827,6.893,650000.0
2005-08-19 04:30:00,6.894,6.895,6.803,6.839,400000.0
2005-08-19 04:35:00,6.878,6.955,6.761,6.906,2050000.0
2005-08-19 04:40:00,6.852,6.938,6.811,6.844,700000.0
2005-08-19 04:50:00,6.797,6.899,6.797,6.836,350000.0
2005-08-19 04:55:00,6.81,6.934,6.797,6.922,950000.0
2005-08-19 05:00:00,6.842,6.909,6.807,6.884,600000.0
2005-08-19 05:05:00,6.887,6.887,6.786,6.825,200000.0
2005-08-19 05:15:00,6.895,6.895,6.816,6.851,200000.0
2005-08-19 05:20:00,6.858,6.935,6.778,6.85,650000.0
2005-08-19 05:25:00,6.829,7.015,6.803,6.839,750000.0
2005-08-19 05:35:00,6.949,6.949,6.801,6.858,1550000.0
2005-08-19 05:40:00,6.91,6.958,6.796,6.934,1450000.0
2005-08-19 05:45:00,6.822,6.934,6.808,6.861,950000.0
2005-08-19 05:50:00,6.906,6.95,6.809,6.873,1400000.0
2005-08-19 05:55:00,6.967,6.967,6.802,6.828,1600000.0
2005-08-19 06:00:00,6.853,6.971,6.792,6.792,1100000.0
2005-08-19 06:05:00,6.792,6.953,6.757,6.921,1550000.0
2005-08-19 06:15:00,6.908,6.941,6.788,6.919,1850000.0
2005-08-19 06:25:00,6.906,6.92,6.782,6.782,700000.0
2005-08-19 06:30:00,6.794,6.945,6.773,6.942,1850000.0
2005-08-19 06:35:00,6.893,6.959,6.787,6.919,1100000.0
2005-08-19 06:40:00,6.856,6.95,6.848,6.848,300000.0
2005-08-19 06:45:00,6.91,6.91,6.772,6.811,950000.0
2005-08-19 06:50:00,6.936,6.936,6.891,6.891,200000.0
2005-08-19 06:55:00,6.887,6.887,6.887,6.887,100000.0
2005-08-19 07:00:00,6.893,6.924,6.794,6.871,900000.0
2005-08-19 07:05:00,6.85,6.936,6.829,6.847,600000.0
2005-08-19 07:10:00,6.867,6.94,6.814,6.894,600000.0
2005-08-19 07:15:00,6.949,6.974,6.821,6.833,1200000.0
2005-08-19 07:20:00,6.917,6.964,6.808,6.898,1800000.0
2005-08-19 07:30:00,6.876,6.936,6.816,6.913,700000.0
2005-08-19 07:35:00,6.907,6.918,6.8,6.918,750000.0
2005-08-19 07:40:00,6.875,6.969,6.803,6.871,1250000.0
2005-08-19 07:45:00,6.823,6.929,6.823,6.898,150000.0
2005-08-19 07:50:00,6.933,6.933,6.807,6.812,750000.0
2005-08-19 07:55:00,6.912,6.928,6.802,6.816,550000.0
2005-08-19 08:00:00,6.916,6.939,6.798,6.798,1200000.0
2005-08-19 08:10:00,6.914,6.959,6.787,6.895,1650000.0
2005-08-19 08:15:00,6.818,6.895,6.818,6.854,250000.0
2005-08-19 08:20:00,6.925,6.97,6.766,6.951,1400000.0
2005-08-19 08:25:00,6.932,6.936,6.801,6.903,1400000.0
2005-08-19 08:30:00,6.901,6.941,6.803,6.9,400000.0
2005-08-19 08:35:00,6.818,6.911,6.802,6.802,350000.0
2005-08-19 08:40:00,6.935,6.935,6.811,6.926,1000000.0
2005-08-19 08:45:00,6.924,6.94,6.779,6.85,1350000.0
2005-08-19 08:50:00,6.781,6.929,6.781,6.908,1150000.0
2005-08-19 08:55:00,6.933,6.939,6.795,6.896,1350000.0
2005-08-19 09:00:00,6.893,6.951,6.837,6.92,450000.0
2005-08-19 09:10:00,6.911,6.944,6.797,6.846,1950000.0
2005-08-19 09:15:00,6.858,6.951,6.801,6.89,1650000.0
2005-08-19 09:20:00,6.847,6.924,6.778,6.847,2100000.0
2005-08-19 09:25:00,6.923,6.927,6.796,6.902,950000.0
2005-08-19 09:30:00,6.835,6.961,6.776,6.884,1800000.0
2005-08-19 09:35:00,6.798,6.958,6.762,6.917,1750000.0
2005-08-19 09:40:00,6.802,6.925,6.778,6.824,1650000.0
2005-08-19 09:45:00,6.817,6.911,6.768,6.823,1500000.0
2005-08-19 09:50:00,6.827,6.923,6.763,6.763,1650000.0
2005-08-19 09:55:00,6.872,6.935,6.806,6.897,900000.0
2005-08-19 10:00:00,6.891,6.892,6.77,6.826,950000.0
2005-08-19 10:05:00,6.769,6.948,6.749,6.912,1600000.0
2005-08-19 10:10:00,6.898,6.937,6.746,6.84,1250000.0
2005-08-19 10:15:00,6.92,6.954,6.792,6.867,1200000.0
2005-08-19 10:20:00,6.827,6.914,6.747,6.914,1850000.0
2005-08-19 10:25:00,6.812,6.926,6.777,6.828,1850000.0
2005-08-19 10:30:00,6.887,6.954,6.792,6.912,900000.0
2005-08-19 10:35:00,6.845,6.972,6.836,6.886,400000.0
2005-08-19 10:40:00,6.891,6.936,6.755,6.878,1300000.0
2005-08-19 10:45:00,6.901,6.99,6.816,6.934,1200000.0
2005-08-19 10:50:00,6.888,6.955,6.752,6.789,3200000.0
2005-08-19 10:55:00,6.893,6.987,6.788,6.813,1650000.0
2005-08-19 11:00:00,6.808,6.965,6.8,6.941,1450000.0
2005-08-19 11:05:00,6.788,6.953,6.777,6.909,2200000.0
2005-08-19 11:10:00,6.809,6.958,6.801,6.926,2200000.0
2005-08-19 11:15:00,6.841,6.941,6.757,6.932,1300000.0
2005-08-19 11:20:00,6.899,6.945,6.754,6.909,2300000.0
2005-08-19 11:25:00,6.841,6.951,6.823,6.869,2300000.0
2005-08-19 11:30:00,6.942,6.966,6.837,6.903,1900000.0
2005-08-19 11:35:00,6.913,6.964,6.799,6.852,2150000.0
2005-08-19 11:40:00,6.878,6.945,6.812,6.926,850000.0
2005-08-19 11:45:00,6.831,6.959,6.789,6.86,2200000.0
2005-08-19 11:50:00,6.893,6.961,6.778,6.903,2200000.0
2005-08-19 11:55:00,6.879,6.953,6.836,6.912,1150000.0
2005-08-19 12:00:00,6.913,6.971,6.83,6.92,1300000.0
2005-08-19 12:05:00,6.969,6.992,6.817,6.858,800000.0
2005-08-19 12:10:00,6.907,6.922,6.769,6.82,550000.0
2005-08-19 12:15:00,6.871,6.961,6.819,6.829,1650000.0
2005-08-19 12:20:00,6.869,6.961,6.807,6.839,1800000.0
2005-08-19 12:25:00,6.95,6.989,6.802,6.833,2000000.0
2005-08-19 12:30:00,6.831,6.998,6.794,6.794,1850000.0
2005-08-19 12:35:00,6.952,6.953,6.801,6.897,2100000.0
2005-08-19 12:40:00,6.881,6.964,6.809,6.923,1450000.0
2005-08-19 12:45:00,6.89,6.979,6.785,6.858,2250000.0
2005-08-19 12:50:00,6.889,6.973,6.797,6.87,2350000.0
2005-08-19 12:55:00,6.86,6.996,6.815,6.866,1700000.0
2005-08-19 13:00:00,6.937,6.981,6.807,6.843,2200000.0
2005-08-19 13:05:00,6.81,6.972,6.799,6.849,2200000.0
2005-08-19 13:10:00,6.89,6.949,6.788,6.936,1250000.0
2005-08-19 13:15:00,6.917,6.949,6.783,6.831,1600000.0
2005-08-19 13:20:00,6.835,6.986,6.8,6.889,1650000.0
2005-08-19 13:25:00,6.938,7.015,6.851,6.893,900000.0
2005-08-19 13:30:00,6.947,6.952,6.768,6.848,2100000.0
2005-08-19 13:35:00,6.902,6.994,6.825,6.928,1350000.0
2005-08-19 13:40:00,6.922,6.997,6.822,6.887,1600000.0
2005-08-19 13:45:00,6.874,6.984,6.83,6.951,1850000.0
2005-08-19 13:50:00,6.891,6.973,6.823,6.963,2000000.0
2005-08-19 13:55:00,6.957,6.99,6.841,6.976,1550000.0
2005-08-19 14:00:00,6.93,6.972,6.833,6.922,1100000.0
2005-08-19 14:05:00,6.955,6.99,6.861,6.922,750000.0
2005-08-19 14:15:00,6.825,6.982,6.792,6.943,2300000.0
2005-08-19 14:20:00,6.842,6.973,6.827,6.959,1300000.0
2005-08-19 14:25:00,6.888,6.99,6.829,6.932,1850000.0
2005-08-19 14:30:00,6.904,6.971,6.821,6.826,2200000.0
2005-08-19 14:35:00,6.93,6.964,6.786,6.837,2200000.0
2005-08-19 14:40:00,6.896,6.968,6.808,6.926,2300000.0
2005-08-19 14:45:00,6.916,7.001,6.84,6.84,2000000.0
2005-08-19 14:50:00,6.881,7.005,6.807,6.849,2150000.0
2005-08-19 14:55:00,6.914,6.985,6.789,6.946,2400000.0
2005-08-19 15:00:00,6.853,6.992,6.818,6.846,2400000.0
2005-08-19 15:05:00,6.831,6.986,6.802,6.822,2250000.0
2005-08-19 15:10:00,6.811,6.966,6.773,6.797,2300000.0
2005-08-19 15:15:00,6.806,6.943,6.801,6.893,1700000.0
2005-08-19 15:20:00,6.843,6.942,6.801,6.916,1850000.0
2005-08-19 15:25:00,6.922,6.93,6.813,6.894,1300000.0
2005-08-19 15:30:00,6.891,6.958,6.774,6.774,2200000.0
2005-08-19 15:35:00,6.851,6.938,6.786,6.805,2100000.0
2005-08-19 15:40:00,6.827,6.952,6.797,6.924,2000000.0
2005-08-19 15:45:00,6.933,6.936,6.793,6.936,1750000.0
2005-08-19 15:50:00,6.829,6.942,6.762,6.936,2200000.0
2005-08-19 15:55:00,6.815,6.968,6.815,6.891,2350000.0
2005-08-19 16:00:00,6.953,7.066,6.824,6.938,1900000.0
2005-08-19 16:05:00,6.983,6.992,6.827,6.967,2100000.0
2005-08-19 16:10:00,6.951,6.985,6.829,6.89,1800000.0
2005-08-19 16:15:00,6.949,6.973,6.817,6.846,1900000.0
2005-08-19 16:20:00,6.954,6.973,6.816,6.969,2050000.0
2005-08-19 16:25:00,6.922,6.973,6.793,6.973,1350000.0
2005-08-19 16:30:00,6.854,6.983,6.822,6.875,2000000.0
2005-08-19 16:35:00,6.867,6.97,6.794,6.96,1950000.0
2005-08-19 16:40:00,6.971,7.014,6.823,6.829,1700000.0
2005-08-19 16:45:00,6.863,6.971,6.815,6.815,1900000.0
2005-08-19 16:50:00,6.902,6.979,6.808,6.848,1650000.0
2005-08-19 16:55:00,6.913,6.952,6.798,6.838,1550000.0
2005-08-19 17:00:00,6.843,6.96,6.786,6.872,1750000.0
2005-08-19 17:05:00,6.942,6.977,6.767,6.836,2300000.0
2005-08-19 17:10:00,6.912,6.963,6.803,6.926,2150000.0
2005-08-19 17:15:00,6.823,6.944,6.808,6.895,2000000.0
2005-08-19 17:20:00,6.892,6.951,6.808,6.831,1600000.0
2005-08-19 17:25:00,6.904,6.942,6.796,6.935,2300000.0
2005-08-19 17:30:00,6.796,6.985,6.773,6.918,2300000.0
2005-08-19 17:35:00,6.872,6.945,6.806,6.83,2250000.0
2005-08-19 17:40:00,6.838,6.949,6.798,6.908,2150000.0
2005-08-19 17:45:00,6.866,6.936,6.796,6.891,1650000.0
2005-08-19 17:50:00,6.914,6.949,6.787,6.931,1950000.0
2005-08-19 17:55:00,6.84,6.943,6.833,6.876,1200000.0
2005-08-19 18:00:00,6.832,6.958,6.8,6.879,2050000.0
2005-08-19 18:05:00,6.9,6.998,6.79,6.889,2300000.0
2005-08-19 18:10:00,6.94,6.951,6.805,6.918,2100000.0
2005-08-19 18:15:00,6.895,6.958,6.799,6.875,2950000.0
2005-08-19 18:20:00,6.873,6.976,6.832,6.857,950000.0
2005-08-19 18:25:00,6.857,6.992,6.775,6.924,2300000.0
2005-08-19 18:30:00,6.896,6.959,6.792,6.957,2200000.0
2005-08-19 18:35:00,6.863,6.949,6.766,6.901,2250000.0
2005-08-19 18:40:00,6.916,6.98,6.795,6.879,2450000.0
2005-08-19 18:45:00,6.839,6.973,6.798,6.932,1550000.0
2005-08-19 18:50:00,6.88,6.979,6.797,6.926,3000000.0
2005-08-19 18:55:00,6.939,6.951,6.778,6.902,1250000.0
2005-08-19 19:00:00,6.87,6.945,6.804,6.888,1850000.0
2005-08-19 19:05:00,6.893,6.973,6.78,6.883,2100000.0
2005-08-19 19:10:00,6.833,6.978,6.779,6.922,1950000.0
2005-08-19 19:15:00,6.859,6.956,6.791,6.954,1600000.0
2005-08-19 19:20:00,6.835,6.979,6.815,6.94,1950000.0
2005-08-19 19:25:00,6.827,6.946,6.779,6.931,2750000.0
2005-08-19 19:30:00,6.916,6.947,6.817,6.856,250000.0
2005-08-19 19:35:00,6.92,6.975,6.833,6.869,550000.0
2005-08-19 19:40:00,6.933,6.974,6.857,6.974,350000.0
2005-08-19 19:45:00,6.86,6.926,6.812,6.881,700000.0
2005-08-19 19:50:00,6.844,6.886,6.844,6.886,100000.0
2005-08-19 19:55:00,6.835,6.975,6.835,6.904,300000.0
2005-08-19 20:05:00,6.925,6.925,6.825,6.865,200000.0
2005-08-19 20:10:00,6.916,6.916,6.815,6.855,200000.0
2005-08-19 20:15:00,6.926,6.926,6.823,6.873,600000.0
2005-08-19 20:20:00,6.967,6.967,6.833,6.963,700000.0
2005-08-19 20:25:00,6.934,6.948,6.791,6.86,1500000.0
2005-08-19 20:30:00,6.915,6.962,6.801,6.829,800000.0
2005-08-19 20:35:00,6.92,6.924,6.84,6.887,300000.0
2005-08-19 20:40:00,6.925,6.969,6.833,6.952,600000.0
2005-08-19 20:50:00,6.899,6.914,6.83,6.863,400000.0
2005-08-19 20:55:00,6.824,6.982,6.824,6.948,1650000.0
2005-08-19 21:00:00,6.948,6.948,6.863,6.895,200000.0
2005-08-19 21:05:00,6.894,6.97,6.826,6.853,1250000.0
2005-08-19 21:10:00,6.945,6.945,6.79,6.829,500000.0
2005-08-19 21:15:00,6.925,6.925,6.794,6.919,550000.0
2005-08-19 21:20:00,6.898,6.949,6.798,6.808,650000.0
2005-08-19 21:25:00,6.945,6.971,6.855,6.867,450000.0
2005-08-19 21:30:00,6.909,6.955,6.818,6.825,1200000.0
2005-08-19 21:35:00,6.929,6.953,6.812,6.871,950000.0
2005-08-19 21:40:00,6.953,6.964,6.836,6.836,750000.0
2005-08-19 21:45:00,6.926,6.972,6.845,6.92,1350000.0
2005-08-19 21:50:00,6.907,6.952,6.82,6.82,800000.0
2005-08-19 21:55:00,6.927,6.956,6.808,6.922,700000.0
2005-08-19 22:00:00,6.939,6.958,6.836,6.936,600000.0
2005-08-19 22:05:00,6.88,6.94,6.88,6.94,100000.0
2005-08-19 22:10:00,6.921,6.941,6.84,6.873,300000.0
2005-08-19 22:15:00,6.877,6.936,6.825,6.914,900000.0
2005-08-19 22:20:00,6.915,6.962,6.802,6.86,1050000.0
2005-08-19 22:25:00,6.832,6.946,6.789,6.849,1350000.0
2005-08-19 22:30:00,6.859,6.913,6.815,6.909,450000.0
2005-08-19 22:35:00,6.918,6.956,6.918,6.938,150000.0
2005-08-19 22:40:00,6.883,6.981,6.883,6.892,250000.0
2005-08-19 22:45:00,6.944,6.944,6.86,6.893,200000.0
2005-08-19 22:50:00,6.937,6.945,6.836,6.945,500000.0
2005-08-21 23:00:00,6.967,6.967,6.853,6.917,500000.0
2005-08-21 23:05:00,6.964,6.964,6.898,6.911,300000.0
2005-08-21 23:15:00,6.935,6.956,6.865,6.923,450000.0
2005-08-21 23:20:00,6.851,6.945,6.851,6.945,300000.0
2005-08-21 23:30:00,6.903,6.903,6.901,6.901,100000.0
2005-08-21 23:40:00,6.887,6.958,6.871,6.871,300000.0
2005-08-21 23:55:00,6.922,6.922,6.815,6.854,400000.0
2005-08-22 00:00:00,7.0,7.12,6.842,6.874,400000.0
2005-08-22 00:10:00,6.909,6.961,6.811,6.832,700000.0
2005-08-22 00:15:00,6.855,6.948,6.8,6.948,300000.0
2005-08-22 00:25:00,6.913,6.913,6.814,6.853,200000.0
2005-08-22 00:45:00,6.963,6.963,6.923,6.923,300000.0
2005-08-22 00:55:00,6.934,6.934,6.85,6.884,200000.0
2005-08-22 01:00:00,6.924,6.924,6.815,6.831,350000.0
2005-08-22 01:05:00,6.896,6.93,6.796,6.898,350000.0
2005-08-22 01:10:00,6.895,6.895,6.794,6.834,200000.0
2005-08-22 01:15:00,6.824,6.916,6.824,6.865,450000.0
2005-08-22 01:20:00,6.879,6.934,6.81,6.81,750000.0
2005-08-22 01:25:00,6.916,6.916,6.831,6.864,200000.0
2005-08-22 01:30:00,6.929,6.929,6.822,6.822,100000.0
2005-08-22 01:35:00,6.914,6.914,6.831,6.863,200000.0
2005-08-22 01:40:00,6.923,6.923,6.84,6.873,200000.0
2005-08-22 01:50:00,6.916,6.916,6.815,6.855,200000.0
2005-08-22 01:55:00,6.904,6.904,6.805,6.844,200000.0
2005-08-22 02:00:00,6.858,6.943,6.802,6.921,1400000.0
2005-08-22 02:05:00,6.915,6.94,6.811,6.897,1750000.0
2005-08-22 02:10:00,6.822,6.92,6.794,6.794,1700000.0
2005-08-22 02:15:00,6.815,6.99,6.785,6.851,2350000.0
2005-08-22 02:20:00,6.875,6.95,6.778,6.897,2150000.0
2005-08-22 02:25:00,6.842,6.957,6.842,6.957,350000.0
2005-08-22 02:30:00,6.812,6.949,6.779,6.907,1650000.0
2005-08-22 02:35:00,6.904,6.951,6.834,6.834,800000.0
2005-08-22 02:40:00,6.84,6.991,6.814,6.937,1800000.0
2005-08-22 02:45:00,6.864,6.966,6.788,6.839,1050000.0
2005-08-22 02:50:00,6.876,6.955,6.821,6.874,350000.0
2005-08-22 02:55:00,6.831,6.938,6.802,6.896,950000.0
2005-08-22 03:00:00,6.961,6.971,6.823,6.848,2050000.0
2005-08-22 03:05:00,6.878,6.957,6.808,6.864,1650000.0
2005-08-22 03:10:00,6.829,6.966,6.829,6.941,1300000.0
2005-08-22 03:15:00,6.866,6.97,6.793,6.799,1100000.0
2005-08-22 03:20:00,6.921,6.954,6.786,6.846,1850000.0
2005-08-22 03:25:00,6.846,6.963,6.813,6.907,2000000.0
2005-08-22 03:30:00,6.902,6.938,6.784,6.903,1500000.0
2005-08-22 03:35:00,6.923,6.93,6.804,6.902,1750000.0
2005-08-22 03:40:00,6.787,6.931,6.775,6.831,750000.0
2005-08-22 03:45:00,6.845,6.955,6.794,6.8,1450000.0
2005-08-22 03:50:00,6.801,6.929,6.793,6.898,1350000.0
2005-08-22 03:55:00,6.935,6.967,6.763,6.806,2200000.0
2005-08-22 04:00:00,6.931,6.931,6.812,6.896,900000.0
2005-08-22 04:05:00,6.816,6.963,6.793,6.833,800000.0
2005-08-22 04:15:00,6.85,6.932,6.803,6.911,1000000.0
2005-08-22 04:20:00,6.926,6.926,6.858,6.864,400000.0
2005-08-22 04:25:00,6.879,6.974,6.789,6.822,2400000.0
2005-08-22 04:30:00,6.844,6.93,6.766,6.861,2500000.0
2005-08-22 04:35:00,6.82,6.944,6.786,6.897,1450000.0
2005-08-22 04:40:00,6.838,6.945,6.828,6.831,1650000.0
2005-08-22 04:45:00,6.899,6.975,6.808,6.845,1650000.0
2005-08-22 04:50:00,6.806,6.94,6.8,6.909,2050000.0
2005-08-22 04:55:00,6.894,6.935,6.815,6.855,600000.0
2005-08-22 05:00:00,6.853,6.909,6.799,6.799,500000.0
2005-08-22 05:05:00,6.863,6.943,6.814,6.898,1000000.0
2005-08-22 05:10:00,6.877,6.916,6.808,6.843,350000.0
2005-08-22 05:15:00,6.883,6.912,6.783,6.906,550000.0
2005-08-22 05:20:00,6.871,6.873,6.871,6.873,100000.0
2005-08-22 05:25:00,6.901,6.952,6.805,6.908,1300000.0
2005-08-22 05:30:00,6.839,6.983,6.783,6.819,2000000.0
2005-08-22 05:35:00,6.889,6.936,6.78,6.85,1450000.0
2005-08-22 05:40:00,6.89,6.936,6.798,6.936,850000.0
2005-08-22 05:45:00,6.861,6.931,6.782,6.888,1200000.0
2005-08-22 05:50:00,6.883,6.942,6.807,6.889,1900000.0
2005-08-22 05:55:00,6.927,6.934,6.845,6.897,750000.0
2005-08-22 06:00:00,6.88,6.945,6.785,6.846,1100000.0
2005-08-22 06:05:00,6.906,6.906,6.821,6.854,200000.0
2005-08-22 06:10:00,6.91,6.914,6.91,6.914,150000.0
2005-08-22 06:15:00,6.893,6.924,6.789,6.888,950000.0
2005-08-22 06:20:00,6.816,6.942,6.803,6.823,1800000.0
2005-08-22 06:25:00,6.891,6.903,6.811,6.826,500000.0
2005-08-22 06:35:00,6.899,6.978,6.828,6.828,1300000.0
2005-08-22 06:40:00,6.901,6.916,6.869,6.909,350000.0
2005-08-22 06:50:00,6.91,6.938,6.883,6.883,400000.0
2005-08-22 06:55:00,6.893,6.989,6.791,6.833,1950000.0
2005-08-22 07:05:00,6.905,6.955,6.813,6.889,1000000.0
2005-08-22 07:10:00,6.828,6.941,6.818,6.917,600000.0
2005-08-22 07:15:00,6.826,6.943,6.797,6.818,1200000.0
2005-08-22 07:20:00,6.872,7.006,6.802,6.966,1400000.0
2005-08-22 07:25:00,6.943,6.943,6.828,6.86,850000.0
2005-08-22 07:35:00,6.916,6.916,6.809,6.908,750000.0
2005-08-22 07:40:00,6.885,6.903,6.767,6.797,350000.0
2005-08-22 07:45:00,6.884,6.938,6.807,6.891,600000.0
2005-08-22 07:50:00,6.828,6.934,6.79,6.848,1500000.0
2005-08-22 07:55:00,6.901,6.924,6.805,6.901,650000.0
2005-08-22 08:00:00,6.822,6.937,6.808,6.911,1200000.0
2005-08-22 08:05:00,6.913,6.941,6.791,6.84,1650000.0
2005-08-22 08:10:00,6.914,6.945,6.798,6.897,1900000.0
2005-08-22 08:15:00,6.854,6.988,6.831,6.863,2050000.0
2005-08-22 08:20:00,6.82,6.92,6.784,6.919,450000.0
2005-08-22 08:25:00,6.826,6.968,6.801,6.902,1550000.0
2005-08-22 08:30:00,6.909,6.935,6.792,6.838,2200000.0
2005-08-22 08:35:00,6.812,6.926,6.779,6.779,1400000.0
2005-08-22 08:40:00,6.867,6.921,6.837,6.887,800000.0
2005-08-22 08:45:00,6.903,6.941,6.802,6.882,1400000.0
2005-08-22 08:50:00,6.846,6.943,6.788,6.855,1050000.0
2005-08-22 08:55:00,6.842,6.917,6.763,6.917,500000.0
2005-08-22 09:00:00,6.906,6.986,6.797,6.825,1700000.0
2005-08-22 09:05:00,6.884,6.939,6.809,6.826,900000.0
2005-08-22 09:10:00,6.911,6.969,6.802,6.849,2050000.0
2005-08-22 09:15:00,6.864,6.944,6.805,6.901,1100000.0
2005-08-22 09:20:00,6.838,6.936,6.799,6.902,450000.0
2005-08-22 09:30:00,6.899,6.899,6.813,6.88,400000.0
2005-08-22 09:35:00,6.821,6.952,6.802,6.919,1200000.0
2005-08-22 09:40:00,6.906,6.928,6.831,6.848,400000.0
2005-08-22 09:45:00,6.804,6.951,6.804,6.865,900000.0
2005-08-22 09:50:00,6.853,6.96,6.811,6.849,850000.0
2005-08-22 09:55:00,6.84,6.916,6.785,6.916,450000.0
2005-08-22 10:00:00,6.894,6.945,6.812,6.872,800000.0
2005-08-22 10:05:00,6.837,6.993,6.797,6.833,1250000.0
2005-08-22 10:10:00,6.955,7.007,6.789,6.947,1800000.0
2005-08-22 10:15:00,6.936,6.995,6.808,6.877,2000000.0
2005-08-22 10:20:00,6.786,6.951,6.786,6.951,1300000.0
2005-08-22 10:30:00,6.942,6.942,6.793,6.891,500000.0
2005-08-22 10:35:00,6.831,6.959,6.801,6.816,2350000.0
2005-08-22 10:40:00,6.894,6.962,6.773,6.922,2000000.0
2005-08-22 10:45:00,6.875,6.979,6.844,6.955,450000.0
2005-08-22 10:50:00,6.908,6.94,6.781,6.915,550000.0
2005-08-22 10:55:00,6.879,6.969,6.798,6.803,1650000.0
2005-08-22 11:00:00,6.946,6.946,6.82,6.931,800000.0
2005-08-22 11:05:00,6.863,6.96,6.791,6.95,800000.0
2005-08-22 11:10:00,6.927,6.958,6.814,6.933,950000.0
2005-08-22 11:15:00,6.862,6.92,6.843,6.92,500000.0
2005-08-22 11:20:00,6.915,6.969,6.811,6.828,1350000.0
2005-08-22 11:30:00,6.932,6.977,6.829,6.912,950000.0
2005-08-22 11:35:00,6.912,6.962,6.809,6.861,1750000.0
2005-08-22 11:40:00,6.868,6.959,6.81,6.911,1900000.0
2005-08-22 11:45:00,6.831,6.947,6.787,6.884,1800000.0
2005-08-22 11:50:00,6.894,6.951,6.824,6.903,1300000.0
2005-08-22 11:55:00,6.935,6.975,6.84,6.886,450000.0
2005-08-22 12:00:00,6.911,6.94,6.818,6.858,850000.0
2005-08-22 12:10:00,6.801,6.937,6.798,6.886,750000.0
2005-08-22 12:15:00,6.912,6.949,6.898,6.93,400000.0
2005-08-22 12:20:00,6.907,6.951,6.809,6.894,1100000.0
2005-08-22 12:25:00,6.917,6.981,6.832,6.833,1050000.0
2005-08-22 12:30:00,6.787,6.937,6.787,6.805,550000.0
2005-08-22 12:35:00,6.959,6.979,6.802,6.824,850000.0
2005-08-22 12:40:00,6.871,6.946,6.77,6.799,900000.0
2005-08-22 12:45:00,6.805,6.949,6.777,6.852,850000.0
2005-08-22 12:50:00,6.877,6.949,6.811,6.905,1900000.0
2005-08-22 12:55:00,6.89,6.955,6.823,6.843,900000.0
2005-08-22 13:00:00,6.92,6.975,6.808,6.872,1300000.0
2005-08-22 13:05:00,6.802,6.967,6.802,6.836,2200000.0
2005-08-22 13:10:00,6.893,6.962,6.788,6.936,2250000.0
2005-08-22 13:15:00,6.87,6.968,6.789,6.93,1600000.0
2005-08-22 13:20:00,6.85,6.984,6.801,6.865,2050000.0
2005-08-22 13:25:00,6.932,6.97,6.811,6.921,2150000.0
2005-08-22 13:30:00,6.956,6.965,6.819,6.851,1750000.0
2005-08-22 13:35:00,6.884,6.955,6.816,6.912,450000.0
2005-08-22 13:40:00,6.926,7.003,6.796,6.935,1200000.0
2005-08-22 13:45:00,6.801,6.927,6.801,6.895,350000.0
2005-08-22 13:50:00,6.872,6.961,6.798,6.946,1650000.0
2005-08-22 13:55:00,6.907,6.97,6.801,6.96,1800000.0
2005-08-22 14:00:00,6.917,6.973,6.828,6.972,1450000.0
2005-08-22 14:05:00,6.967,6.967,6.839,6.908,850000.0
2005-08-22 14:15:00,6.828,6.97,6.828,6.878,500000.0
2005-08-22 14:20:00,6.871,6.991,6.831,6.971,2050000.0
2005-08-22 14:25:00,6.881,7.021,6.848,6.976,1850000.0
2005-08-22 14:30:00,6.94,7.042,6.889,6.892,2400000.0
2005-08-22 14:35:00,6.987,7.057,6.893,6.91,2200000.0
2005-08-22 14:40:00,6.935,7.011,6.863,6.964,2300000.0
2005-08-22 14:45:00,6.963,7.034,6.866,6.868,2000000.0
2005-08-22 14:50:00,6.998,7.04,6.88,6.924,1350000.0
2005-08-22 14:55:00,6.964,7.019,6.843,7.005,2400000.0
2005-08-22 15:00:00,6.903,7.068,6.889,6.944,2400000.0
2005-08-22 15:05:00,6.926,7.027,6.888,6.983,1300000.0
2005-08-22 15:10:00,6.932,7.035,6.878,6.989,1700000.0
2005-08-22 15:15:00,6.878,7.024,6.838,6.963,1350000.0
2005-08-22 15:20:00,6.931,7.023,6.893,7.01,2000000.0
2005-08-22 15:25:00,7.019,7.024,6.889,6.914,1800000.0
2005-08-22 15:30:00,6.977,7.057,6.86,6.86,2200000.0
2005-08-22 15:35:00,6.934,7.021,6.902,6.92,1400000.0
2005-08-22 15:40:00,6.901,7.025,6.869,7.014,1650000.0
2005-08-22 15:45:00,6.98,7.018,6.816,7.018,1250000.0
2005-08-22 15:50:00,6.985,7.049,6.888,7.008,1300000.0
2005-08-22 15:55:00,6.887,7.065,6.887,6.96,2350000.0
2005-08-22 16:00:00,6.99,7.004,6.848,6.945,1900000.0
2005-08-22 16:05:00,6.94,7.014,6.865,7.007,1950000.0
2005-08-22 16:10:00,6.979,7.067,6.866,6.922,2300000.0
2005-08-22 16:15:00,6.945,7.014,6.895,6.98,550000.0
2005-08-22 16:20:00,7.024,7.069,6.881,6.898,1900000.0
2005-08-22 16:25:00,6.987,7.007,6.917,7.004,350000.0
2005-08-22 16:30:00,6.935,7.034,6.901,7.015,1150000.0
2005-08-22 16:35:00,6.903,7.039,6.864,7.013,1950000.0
2005-08-22 17:10:00,6.955,6.993,6.886,6.91,400000.0
2005-08-22 17:20:00,6.984,6.998,6.904,6.918,350000.0
2005-08-22 17:25:00,6.994,7.03,6.885,7.009,2300000.0
2005-08-22 17:30:00,6.863,7.006,6.863,6.993,850000.0
2005-08-22 17:35:00,6.941,7.007,6.867,6.921,1850000.0
2005-08-22 17:40:00,6.916,7.033,6.842,6.966,2250000.0
2005-08-22 17:45:00,6.974,7.027,6.883,6.984,1550000.0
2005-08-22 17:50:00,6.997,7.075,6.887,7.028,2300000.0
2005-08-22 17:55:00,6.903,7.075,6.903,6.959,1250000.0
2005-08-22 18:00:00,6.987,7.055,6.903,6.954,1700000.0
2005-08-22 18:05:00,6.972,7.024,6.862,6.907,1050000.0
2005-08-22 18:10:00,6.971,7.044,6.859,6.934,1800000.0
2005-08-22 18:15:00,6.973,7.066,6.879,6.954,2250000.0
2005-08-22 18:20:00,6.943,7.044,6.885,7.023,1750000.0
2005-08-22 18:25:00,6.935,7.033,6.846,7.009,2150000.0
2005-08-22 18:30:00,6.966,7.004,6.871,7.002,2150000.0
2005-08-22 18:35:00,6.929,7.049,6.864,6.988,2250000.0
2005-08-22 18:40:00,6.953,7.037,6.874,6.92,2300000.0
2005-08-22 18:45:00,6.889,7.012,6.868,6.933,1300000.0
2005-08-22 18:50:00,6.925,7.039,6.859,6.967,1550000.0
2005-08-22 18:55:00,6.875,7.008,6.859,6.954,1250000.0
2005-08-22 19:00:00,6.925,7.001,6.863,6.993,1950000.0
2005-08-22 19:05:00,6.922,7.027,6.882,6.911,1150000.0
2005-08-22 19:10:00,6.933,7.028,6.834,6.87,2200000.0
2005-08-22 19:15:00,6.928,7.014,6.877,6.891,2300000.0
2005-08-22 19:20:00,6.907,7.047,6.872,6.891,2350000.0
2005-08-22 19:25:00,6.953,7.013,6.879,6.899,1400000.0
2005-08-22 19:30:00,6.965,6.965,6.873,6.909,200000.0
2005-08-22 19:35:00,6.955,6.955,6.855,6.893,200000.0
2005-08-22 19:40:00,6.971,6.971,6.895,6.931,200000.0
2005-08-22 19:45:00,6.994,6.994,6.911,6.943,200000.0
2005-08-22 20:00:00,6.94,7.034,6.89,7.022,1500000.0
2005-08-22 20:05:00,6.975,6.989,6.872,6.917,550000.0
2005-08-22 20:10:00,6.982,7.038,6.899,6.961,650000.0
2005-08-22 20:15:00,6.974,7.01,6.869,6.952,950000.0
2005-08-22 20:25:00,6.954,6.954,6.854,6.893,200000.0
2005-08-22 20:30:00,6.963,6.963,6.88,6.913,200000.0
2005-08-22 20:40:00,6.957,7.006,6.856,6.87,400000.0
2005-08-22 20:45:00,6.984,6.999,6.855,6.895,650000.0
2005-08-22 20:55:00,6.963,6.963,6.88,6.913,200000.0
2005-08-22 21:00:00,6.955,6.955,6.863,6.899,200000.0
2005-08-22 21:25:00,6.931,6.977,6.888,6.888,150000.0
2005-08-22 21:35:00,6.975,7.031,6.906,6.937,400000.0
2005-08-22 21:40:00,6.986,7.028,6.953,6.954,350000.0
2005-08-22 21:45:00,6.937,7.01,6.884,6.908,400000.0
2005-08-22 21:50:00,6.906,6.997,6.863,6.879,1550000.0
2005-08-22 21:55:00,6.92,6.963,6.848,6.963,350000.0
2005-08-22 22:00:00,6.878,7.014,6.861,6.978,1050000.0
2005-08-22 22:05:00,6.933,6.997,6.933,6.997,100000.0
2005-08-22 22:10:00,6.964,6.964,6.865,6.95,400000.0
2005-08-22 22:15:00,6.897,7.023,6.854,6.954,1850000.0
2005-08-22 22:20:00,6.983,6.983,6.902,6.934,250000.0
2005-08-22 22:25:00,6.977,6.977,6.897,6.962,750000.0
2005-08-22 22:30:00,6.883,6.964,6.883,6.964,150000.0
2005-08-22 22:40:00,6.963,7.01,6.877,6.908,450000.0
2005-08-22 22:45:00,6.94,6.994,6.856,6.913,450000.0
2005-08-22 22:50:00,6.954,6.96,6.954,6.96,100000.0
2005-08-22 23:00:00,6.913,7.003,6.913,6.99,250000.0
2005-08-22 23:05:00,7.003,7.003,6.935,6.943,300000.0
2005-08-22 23:10:00,6.966,6.99,6.887,6.897,450000.0
2005-08-22 23:15:00,6.982,6.987,6.875,6.948,700000.0
2005-08-22 23:20:00,6.951,6.953,6.951,6.953,100000.0
2005-08-22 23:25:00,6.937,7.024,6.924,6.957,500000.0
2005-08-22 23:30:00,6.984,6.984,6.9,6.933,200000.0
2005-08-22 23:35:00,6.973,6.973,6.865,6.905,400000.0
2005-08-22 23:40:00,6.91,6.98,6.902,6.954,500000.0
2005-08-22 23:45:00,6.966,6.966,6.887,6.921,200000.0
2005-08-22 23:50:00,6.966,6.966,6.866,6.905,200000.0
2005-08-22 23:55:00,6.966,6.966,6.866,6.905,200000.0
2005-08-23 00:00:00,7.04,7.11,6.93,6.96,200000.0
2005-08-23 00:05:00,6.974,6.974,6.89,6.923,200000.0
2005-08-23 00:10:00,6.892,6.99,6.874,6.967,800000.0
2005-08-23 00:15:00,6.952,7.023,6.882,7.008,900000.0
2005-08-23 00:20:00,6.911,7.001,6.863,6.883,450000.0
2005-08-23 00:35:00,6.879,6.977,6.879,6.971,250000.0
2005-08-23 00:40:00,6.967,6.994,6.882,6.913,400000.0
2005-08-23 00:45:00,6.969,7.022,6.885,6.939,550000.0
2005-08-23 00:55:00,6.953,6.953,6.87,6.903,200000.0
2005-08-23 01:00:00,6.88,7.009,6.862,6.92,1050000.0
2005-08-23 01:05:00,6.899,7.018,6.899,7.018,500000.0
2005-08-23 01:10:00,6.968,6.968,6.859,6.861,300000.0
2005-08-23 01:25:00,6.957,6.957,6.957,6.957,100000.0
2005-08-23 01:30:00,6.898,7.046,6.83,6.947,750000.0
2005-08-23 01:35:00,6.98,7.022,6.876,7.022,300000.0
2005-08-23 01:50:00,6.986,6.986,6.874,6.914,400000.0
2005-08-23 01:55:00,6.991,6.991,6.86,6.932,600000.0
2005-08-23 02:00:00,6.91,6.998,6.896,6.984,450000.0
2005-08-23 02:05:00,7.004,7.004,6.906,6.975,400000.0
2005-08-23 02:10:00,6.915,7.015,6.851,6.965,1900000.0
2005-08-23 02:15:00,6.893,7.081,6.864,6.904,2250000.0
2005-08-23 02:20:00,6.911,7.038,6.888,6.952,2800000.0
2005-08-23 02:25:00,6.892,7.03,6.868,7.014,1150000.0
2005-08-23 02:30:00,6.93,7.037,6.877,6.972,1750000.0
2005-08-23 02:35:00,7.004,7.009,6.896,6.907,1200000.0
2005-08-23 02:40:00,6.853,7.025,6.853,6.901,1950000.0
2005-08-23 02:45:00,6.953,7.031,6.889,6.943,1450000.0
2005-08-23 02:50:00,6.936,7.045,6.883,6.949,1050000.0
2005-08-23 02:55:00,6.927,7.035,6.902,7.008,800000.0
2005-08-23 03:00:00,6.985,7.063,6.893,6.94,2300000.0
2005-08-23 03:05:00,6.977,6.983,6.85,6.933,650000.0
2005-08-23 03:10:00,6.996,7.018,6.893,6.893,1100000.0
2005-08-23 03:15:00,6.993,7.032,6.896,6.896,900000.0
2005-08-23 03:20:00,7.002,7.012,6.873,6.929,850000.0
2005-08-23 03:25:00,6.944,7.045,6.895,7.008,1750000.0
2005-08-23 03:30:00,6.99,7.037,6.898,6.907,1000000.0
2005-08-23 03:35:00,7.023,7.028,6.883,6.929,1100000.0
2005-08-23 03:40:00,6.971,7.039,6.887,6.945,1800000.0
2005-08-23 03:45:00,6.96,7.037,6.904,6.968,250000.0
2005-08-23 03:50:00,6.992,6.992,6.889,6.902,400000.0
2005-08-23 03:55:00,6.998,7.035,6.905,6.905,1300000.0
2005-08-23 04:00:00,7.017,7.057,6.837,7.02,1500000.0
2005-08-23 04:10:00,6.996,6.996,6.912,6.945,200000.0
2005-08-23 04:20:00,6.987,6.987,6.886,6.925,200000.0
2005-08-23 04:25:00,6.958,7.013,6.915,6.915,1100000.0
2005-08-23 04:30:00,6.897,7.032,6.897,6.915,650000.0
2005-08-23 04:35:00,6.993,6.993,6.91,6.943,200000.0
2005-08-23 04:40:00,6.938,7.035,6.891,6.955,900000.0
2005-08-23 04:50:00,6.88,6.967,6.88,6.967,100000.0
2005-08-23 04:55:00,6.969,6.969,6.907,6.907,100000.0
2005-08-23 05:00:00,6.943,6.984,6.906,6.984,200000.0
2005-08-23 05:05:00,6.988,6.988,6.903,6.935,200000.0
2005-08-23 05:15:00,6.971,6.971,6.861,6.898,200000.0
2005-08-23 05:20:00,6.941,7.018,6.872,7.001,450000.0
2005-08-23 05:30:00,6.954,6.954,6.855,6.893,200000.0
2005-08-23 05:35:00,6.963,6.966,6.88,6.943,550000.0
2005-08-23 05:40:00,6.906,7.055,6.893,6.919,2050000.0
2005-08-23 05:45:00,6.918,7.051,6.876,6.922,1850000.0
2005-08-23 05:50:00,6.911,6.995,6.911,6.961,550000.0
2005-08-23 05:55:00,6.945,7.011,6.903,6.999,550000.0
2005-08-23 06:00:00,6.985,7.021,6.859,6.921,850000.0
2005-08-23 06:05:00,6.984,6.987,6.9,6.979,400000.0
2005-08-23 06:15:00,6.893,6.979,6.876,6.892,400000.0
2005-08-23 06:20:00,6.963,6.988,6.911,6.977,650000.0
2005-08-23 06:25:00,6.986,7.014,6.911,6.943,450000.0
2005-08-23 06:30:00,6.949,6.995,6.866,6.905,650000.0
2005-08-23 06:35:00,6.995,7.004,6.865,7.002,550000.0
2005-08-23 06:40:00,7.005,7.005,6.919,6.959,600000.0
2005-08-23 06:45:00,7.009,7.044,6.895,6.944,750000.0
2005-08-23 06:55:00,6.981,6.981,6.876,6.915,200000.0
2005-08-23 07:00:00,6.926,7.001,6.874,6.949,950000.0
2005-08-23 07:05:00,6.996,7.036,6.887,7.017,1750000.0
2005-08-23 07:10:00,6.931,7.003,6.898,6.898,300000.0
2005-08-23 07:15:00,6.946,6.987,6.896,6.984,500000.0
2005-08-23 07:20:00,7.009,7.02,6.874,6.952,1950000.0
2005-08-23 07:25:00,6.863,7.026,6.855,6.926,1850000.0
2005-08-23 07:30:00,6.92,6.999,6.858,6.953,950000.0
2005-08-23 07:35:00,6.918,6.978,6.829,6.978,1350000.0
2005-08-23 07:40:00,6.985,7.01,6.853,6.893,1500000.0
2005-08-23 07:45:00,6.882,6.985,6.837,6.951,1350000.0
2005-08-23 07:50:00,6.983,6.998,6.82,6.925,850000.0
2005-08-23 07:55:00,6.986,6.994,6.826,6.906,1950000.0
2005-08-23 08:00:00,6.91,7.017,6.83,6.855,2350000.0
2005-08-23 08:05:00,6.888,7.016,6.862,6.897,2600000.0
2005-08-23 08:10:00,6.989,7.029,6.882,6.98,1500000.0
2005-08-23 08:15:00,6.961,7.038,6.884,6.932,2000000.0
2005-08-23 08:20:00,6.88,7.003,6.86,6.911,1000000.0
2005-08-23 08:25:00,7.0,7.01,6.854,6.965,1750000.0
2005-08-23 08:30:00,6.985,7.004,6.891,6.959,1050000.0
2005-08-23 08:35:00,6.973,7.013,6.877,6.964,1100000.0
2005-08-23 08:40:00,6.967,6.967,6.866,6.905,200000.0
2005-08-23 08:45:00,6.999,7.02,6.9,6.96,950000.0
2005-08-23 08:50:00,7.023,7.025,6.929,6.929,350000.0
2005-08-23 08:55:00,6.894,7.038,6.84,6.943,2400000.0
2005-08-23 09:00:00,6.909,7.029,6.875,7.029,1350000.0
2005-08-23 09:05:00,6.932,7.056,6.877,6.909,1600000.0
2005-08-23 09:10:00,6.998,7.06,6.885,6.938,1600000.0
2005-08-23 09:15:00,6.947,7.046,6.932,7.004,350000.0
2005-08-23 09:20:00,6.962,7.057,6.87,6.988,900000.0
2005-08-23 09:25:00,7.037,7.042,6.931,6.96,700000.0
2005-08-23 09:30:00,6.943,7.068,6.892,7.002,1800000.0
2005-08-23 09:35:00,6.91,7.059,6.89,7.018,2200000.0
2005-08-23 09:40:00,6.929,7.066,6.911,7.032,750000.0
2005-08-23 09:45:00,6.953,7.064,6.929,6.967,650000.0
2005-08-23 09:50:00,7.038,7.053,6.916,7.016,350000.0
2005-08-23 09:55:00,7.0,7.047,6.898,6.98,1200000.0
2005-08-23 10:00:00,7.011,7.039,6.874,6.912,1450000.0
2005-08-23 10:05:00,7.041,7.057,6.907,7.03,450000.0
2005-08-23 10:10:00,7.039,7.053,6.864,6.998,1900000.0
2005-08-23 10:15:00,7.044,7.061,6.883,6.977,2000000.0
2005-08-23 10:20:00,6.928,7.033,6.895,6.987,1400000.0
2005-08-23 10:25:00,6.899,7.028,6.853,6.984,1950000.0
2005-08-23 10:30:00,6.886,6.968,6.886,6.935,350000.0
2005-08-23 10:35:00,7.011,7.024,6.863,6.876,1050000.0
2005-08-23 10:40:00,6.992,7.039,6.899,6.996,1100000.0
2005-08-23 10:45:00,7.055,7.055,6.923,6.927,600000.0
2005-08-23 10:50:00,6.992,7.075,6.874,7.026,2400000.0
2005-08-23 10:55:00,7.007,7.044,6.873,6.899,1650000.0
2005-08-23 11:00:00,7.047,7.055,6.904,6.947,950000.0
2005-08-23 11:05:00,6.908,7.061,6.863,6.997,1850000.0
2005-08-23 11:10:00,7.023,7.058,6.901,7.005,1800000.0
2005-08-23 11:15:00,6.997,7.014,6.889,7.014,350000.0
2005-08-23 11:20:00,7.011,7.066,6.869,6.915,1350000.0
2005-08-23 11:25:00,6.875,6.989,6.869,6.984,850000.0
2005-08-23 11:30:00,7.015,7.026,6.863,6.939,1200000.0
2005-08-23 11:35:00,6.895,7.012,6.858,6.918,900000.0
2005-08-23 11:40:00,6.936,7.029,6.898,6.993,1550000.0
2005-08-23 11:45:00,6.985,7.031,6.87,6.951,1250000.0
2005-08-23 11:55:00,6.967,7.041,6.917,6.968,1150000.0
2005-08-23 12:00:00,7.009,7.025,6.904,6.907,400000.0
2005-08-23 12:05:00,7.021,7.073,6.924,6.954,700000.0
2005-08-23 12:10:00,6.898,7.041,6.857,6.892,1300000.0
2005-08-23 12:15:00,6.982,7.016,6.886,6.908,1300000.0
2005-08-23 12:20:00,6.934,7.063,6.865,6.921,1300000.0
2005-08-23 12:25:00,6.986,7.026,6.889,6.947,1050000.0
2005-08-23 12:30:00,6.879,7.026,6.878,6.881,750000.0
2005-08-23 12:40:00,6.943,7.044,6.886,6.976,1450000.0
2005-08-23 12:50:00,6.947,7.014,6.899,6.907,400000.0
2005-08-23 13:05:00,7.029,7.043,6.916,6.961,500000.0
2005-08-23 13:10:00,7.003,7.026,6.855,7.002,1350000.0
2005-08-23 13:15:00,7.005,7.019,6.911,7.019,800000.0
2005-08-23 13:20:00,6.913,7.053,6.872,6.916,2050000.0
2005-08-23 13:25:00,7.005,7.051,6.857,6.97,2150000.0
2005-08-23 13:30:00,7.026,7.033,6.869,6.914,1750000.0
2005-08-23 13:35:00,6.977,7.051,6.897,6.999,1700000.0
2005-08-23 13:40:00,7.004,7.043,6.87,6.939,1550000.0
2005-08-23 13:45:00,6.904,7.014,6.869,6.904,850000.0
2005-08-23 13:50:00,7.016,7.03,6.852,6.915,800000.0
2005-08-23 13:55:00,6.967,7.07,6.889,6.948,1650000.0
2005-08-23 14:00:00,6.968,7.01,6.895,6.979,700000.0
2005-08-23 14:10:00,6.898,7.036,6.898,6.938,1200000.0
2005-08-23 14:20:00,6.917,7.022,6.876,6.949,1650000.0
2005-08-23 14:25:00,6.935,7.028,6.854,6.989,1850000.0
2005-08-23 14:30:00,6.954,7.03,6.859,6.873,2200000.0
2005-08-23 14:35:00,6.973,7.039,6.884,6.913,2200000.0
2005-08-23 14:40:00,6.941,7.044,6.858,6.956,1750000.0
2005-08-23 14:45:00,6.946,6.998,6.837,6.837,2000000.0
2005-08-23 14:50:00,6.886,7.042,6.85,6.91,2150000.0
2005-08-23 14:55:00,6.939,7.026,6.822,7.006,2400000.0
2005-08-23 15:00:00,6.869,7.006,6.844,6.858,2400000.0
2005-08-23 15:05:00,6.843,7.004,6.823,6.855,2250000.0
2005-08-23 15:10:00,6.863,7.023,6.832,6.925,2250000.0
2005-08-23 15:15:00,6.833,6.979,6.826,6.927,2050000.0
2005-08-23 15:20:00,6.879,6.976,6.832,6.954,1850000.0
2005-08-23 15:25:00,6.97,6.979,6.841,6.938,2150000.0
2005-08-23 15:30:00,6.944,6.972,6.824,6.824,1800000.0
2005-08-23 15:35:00,6.902,7.006,6.839,6.944,2200000.0
2005-08-23 15:40:00,6.851,7.019,6.839,6.969,1650000.0
2005-08-23 15:45:00,6.985,6.999,6.853,6.995,1700000.0
2005-08-23 15:50:00,6.91,7.024,6.836,6.989,2200000.0
2005-08-23 15:55:00,6.855,6.992,6.848,6.888,1850000.0
2005-08-23 16:00:00,6.952,7.017,6.839,6.9,1900000.0
2005-08-23 16:05:00,6.962,7.011,6.83,6.977,2150000.0
2005-08-23 16:10:00,6.946,6.993,6.82,6.909,2300000.0
2005-08-23 16:15:00,7.003,7.036,6.85,6.968,1850000.0
2005-08-23 16:20:00,6.981,7.012,6.844,6.979,2450000.0
2005-08-23 16:25:00,6.955,6.991,6.847,6.858,2100000.0
2005-08-23 16:30:00,6.892,6.995,6.844,6.979,2050000.0
2005-08-23 16:35:00,6.881,6.978,6.794,6.841,1950000.0
2005-08-23 16:45:00,6.871,6.979,6.843,6.844,1050000.0
2005-08-23 16:50:00,6.973,6.98,6.856,6.857,1650000.0
2005-08-23 16:55:00,6.94,6.977,6.844,6.866,2300000.0
2005-08-23 17:00:00,6.921,6.964,6.809,6.9,2100000.0
2005-08-23 17:05:00,6.959,6.985,6.831,6.885,1800000.0
2005-08-23 17:10:00,6.938,6.989,6.843,6.973,1600000.0
2005-08-23 17:15:00,6.847,7.006,6.812,6.97,1550000.0
2005-08-23 17:20:00,6.903,6.988,6.819,6.86,1650000.0
2005-08-23 17:25:00,6.944,6.998,6.849,6.867,1800000.0
2005-08-23 17:30:00,6.839,6.973,6.806,6.939,1900000.0
2005-08-23 17:35:00,6.911,6.976,6.842,6.862,2250000.0
2005-08-23 17:40:00,6.863,6.953,6.77,6.906,2350000.0
2005-08-23 17:45:00,6.848,6.976,6.832,6.932,1950000.0
2005-08-23 17:50:00,6.94,6.958,6.778,6.874,1950000.0
2005-08-23 17:55:00,6.929,6.941,6.812,6.938,1200000.0
2005-08-23 18:00:00,6.841,6.951,6.794,6.899,1000000.0
2005-08-23 18:05:00,6.889,6.987,6.762,6.814,2750000.0
2005-08-23 18:10:00,6.912,6.955,6.79,6.892,2050000.0
2005-08-23 18:15:00,6.876,6.916,6.757,6.9,2550000.0
2005-08-23 18:20:00,6.798,6.91,6.798,6.91,800000.0
2005-08-23 18:25:00,6.842,6.937,6.785,6.904,2200000.0
2005-08-23 18:30:00,6.872,6.927,6.763,6.916,1200000.0
2005-08-23 18:35:00,6.834,6.924,6.778,6.89,1750000.0
2005-08-23 18:40:00,6.904,6.919,6.768,6.842,2350000.0
2005-08-23 18:45:00,6.799,6.921,6.784,6.891,1500000.0
2005-08-23 18:50:00,6.926,6.93,6.78,6.864,2750000.0
2005-08-23 18:55:00,6.809,6.919,6.77,6.853,2750000.0
2005-08-23 19:00:00,6.84,6.909,6.77,6.909,1100000.0
2005-08-23 19:05:00,6.843,6.939,6.737,6.908,2200000.0
2005-08-23 19:10:00,6.886,6.893,6.77,6.893,650000.0
2005-08-23 19:15:00,6.836,6.914,6.757,6.816,1400000.0
2005-08-23 19:20:00,6.881,6.899,6.805,6.836,400000.0
2005-08-23 19:25:00,6.863,6.935,6.761,6.914,1500000.0
2005-08-23 19:30:00,6.929,6.937,6.774,6.887,1650000.0
2005-08-23 19:35:00,6.922,6.922,6.779,6.779,550000.0
2005-08-23 19:40:00,6.898,6.898,6.813,6.845,200000.0
2005-08-23 19:45:00,6.906,6.906,6.821,6.855,200000.0
2005-08-23 20:00:00,6.89,6.946,6.767,6.899,1700000.0
2005-08-23 20:10:00,6.866,6.876,6.765,6.824,400000.0
2005-08-23 20:25:00,6.868,6.911,6.817,6.894,1000000.0
2005-08-23 20:30:00,6.897,6.897,6.783,6.826,550000.0
2005-08-23 20:35:00,6.874,6.874,6.765,6.804,400000.0
2005-08-23 20:50:00,6.834,6.873,6.834,6.873,350000.0
2005-08-23 21:10:00,6.876,6.876,6.764,6.803,400000.0
2005-08-23 21:15:00,6.763,6.856,6.72,6.856,350000.0
2005-08-23 21:20:00,6.853,6.882,6.769,6.882,600000.0
2005-08-23 21:25:00,6.863,6.931,6.806,6.853,800000.0
2005-08-23 21:30:00,6.841,6.908,6.769,6.769,350000.0
2005-08-23 21:35:00,6.858,6.858,6.773,6.775,300000.0
2005-08-23 21:40:00,6.775,6.858,6.775,6.835,300000.0
2005-08-23 21:55:00,6.846,6.846,6.736,6.775,400000.0
2005-08-23 22:00:00,6.847,6.847,6.764,6.795,200000.0
2005-08-23 22:05:00,6.833,6.833,6.732,6.773,200000.0
2005-08-23 22:10:00,6.765,6.841,6.741,6.778,250000.0
2005-08-23 22:15:00,6.783,6.927,6.783,6.857,650000.0
2005-08-23 22:25:00,6.864,6.864,6.764,6.804,200000.0
2005-08-23 22:35:00,6.877,6.921,6.802,6.853,500000.0
2005-08-23 22:40:00,6.857,6.937,6.81,6.815,550000.0
2005-08-23 22:50:00,6.881,6.883,6.881,6.883,100000.0
2005-08-23 22:55:00,6.905,6.905,6.848,6.848,150000.0
2005-08-23 23:00:00,6.89,6.93,6.785,6.894,700000.0
2005-08-23 23:05:00,6.919,6.951,6.812,6.891,550000.0
2005-08-23 23:20:00,6.914,6.954,6.798,6.803,600000.0
2005-08-23 23:30:00,6.906,6.959,6.755,6.902,1000000.0
2005-08-23 23:40:00,6.857,6.935,6.814,6.901,600000.0
2005-08-23 23:55:00,6.894,6.894,6.794,6.834,200000.0
2005-08-24 00:00:00,6.97,7.04,6.856,6.893,500000.0
2005-08-24 00:10:00,6.844,6.928,6.809,6.812,300000.0
2005-08-24 00:15:00,6.853,6.896,6.766,6.825,550000.0
2005-08-24 00:20:00,6.798,6.913,6.754,6.873,700000.0
2005-08-24 00:30:00,6.846,6.891,6.781,6.83,400000.0
2005-08-24 00:40:00,6.875,6.9,6.812,6.849,300000.0
2005-08-24 00:45:00,6.894,6.894,6.789,6.826,200000.0
2005-08-24 00:50:00,6.877,6.877,6.776,6.815,200000.0
2005-08-24 00:55:00,6.886,6.886,6.802,6.834,200000.0
2005-08-24 01:00:00,6.895,6.895,6.811,6.844,200000.0
2005-08-24 01:10:00,6.884,6.884,6.784,6.823,200000.0
2005-08-24 01:35:00,6.874,6.874,6.775,6.813,200000.0
2005-08-24 01:45:00,6.887,6.887,6.803,6.835,200000.0
2005-08-24 01:50:00,6.875,6.905,6.775,6.905,700000.0
2005-08-24 02:00:00,6.882,6.884,6.783,6.805,800000.0
2005-08-24 02:05:00,6.884,6.944,6.79,6.835,1200000.0
2005-08-24 02:10:00,6.887,6.964,6.769,6.82,2250000.0
2005-08-24 02:15:00,6.823,6.933,6.759,6.806,3400000.0
2005-08-24 02:20:00,6.84,6.934,6.79,6.848,1850000.0
2005-08-24 02:25:00,6.886,6.929,6.759,6.854,1250000.0
2005-08-24 02:30:00,6.814,6.944,6.778,6.935,2350000.0
2005-08-24 02:35:00,6.798,6.954,6.798,6.842,1800000.0
2005-08-24 02:45:00,6.894,6.934,6.785,6.785,2050000.0
2005-08-24 02:50:00,6.839,6.91,6.757,6.771,1400000.0
2005-08-24 02:55:00,6.815,6.954,6.744,6.783,650000.0
2005-08-24 03:00:00,6.856,6.881,6.776,6.841,400000.0
2005-08-24 03:05:00,6.883,6.91,6.775,6.896,450000.0
2005-08-24 03:10:00,6.804,6.897,6.762,6.841,400000.0
2005-08-24 03:15:00,6.916,6.916,6.784,6.889,700000.0
2005-08-24 03:20:00,6.794,6.924,6.771,6.835,900000.0
2005-08-24 03:25:00,6.88,6.917,6.757,6.797,1100000.0
2005-08-24 03:30:00,6.746,6.959,6.746,6.889,1850000.0
2005-08-24 03:35:00,6.945,6.945,6.792,6.874,1050000.0
2005-08-24 03:40:00,6.868,6.951,6.797,6.891,2250000.0
2005-08-24 03:45:00,6.857,6.925,6.776,6.868,1600000.0
2005-08-24 03:50:00,6.794,6.917,6.762,6.785,1600000.0
2005-08-24 03:55:00,6.781,6.929,6.781,6.829,1250000.0
2005-08-24 04:00:00,6.906,6.913,6.754,6.818,1300000.0
2005-08-24 04:05:00,6.897,6.897,6.812,6.845,200000.0
2005-08-24 04:15:00,6.915,6.915,6.769,6.834,500000.0
2005-08-24 04:20:00,6.898,6.93,6.812,6.876,550000.0
2005-08-24 04:25:00,6.772,6.874,6.772,6.821,350000.0
2005-08-24 04:30:00,6.857,6.884,6.775,6.884,250000.0
2005-08-24 04:35:00,6.87,6.87,6.741,6.855,500000.0
2005-08-24 04:40:00,6.831,6.924,6.699,6.811,1250000.0
2005-08-24 04:45:00,6.87,6.902,6.792,6.844,300000.0
2005-08-24 04:50:00,6.886,6.886,6.802,6.834,200000.0
2005-08-24 05:00:00,6.847,6.887,6.81,6.886,200000.0
2005-08-24 05:05:00,6.886,6.886,6.802,6.834,200000.0
2005-08-24 05:10:00,6.765,6.917,6.765,6.917,850000.0
2005-08-24 05:15:00,6.883,6.883,6.766,6.805,400000.0
2005-08-24 05:25:00,6.863,6.863,6.766,6.801,250000.0
2005-08-24 05:30:00,6.867,6.915,6.783,6.861,500000.0
2005-08-24 05:35:00,6.788,6.89,6.788,6.825,250000.0
2005-08-24 05:40:00,6.886,6.924,6.777,6.924,750000.0
2005-08-24 05:45:00,6.91,6.916,6.793,6.843,650000.0
2005-08-24 05:50:00,6.898,6.912,6.792,6.852,850000.0
2005-08-24 05:55:00,6.83,6.893,6.791,6.891,700000.0
2005-08-24 06:00:00,6.867,6.92,6.778,6.817,1450000.0
2005-08-24 06:05:00,6.833,6.893,6.778,6.886,650000.0
2005-08-24 06:10:00,6.873,6.873,6.768,6.806,200000.0
2005-08-24 06:15:00,6.809,6.89,6.772,6.783,600000.0
2005-08-24 06:25:00,6.885,6.914,6.801,6.878,700000.0
2005-08-24 06:30:00,6.878,6.911,6.755,6.896,1450000.0
2005-08-24 06:35:00,6.859,6.978,6.777,6.873,1500000.0
2005-08-24 06:40:00,6.844,6.913,6.82,6.872,1000000.0
2005-08-24 06:45:00,6.906,6.92,6.738,6.92,1750000.0
2005-08-24 06:50:00,6.912,6.912,6.783,6.879,650000.0
2005-08-24 06:55:00,6.822,6.952,6.763,6.841,2150000.0
2005-08-24 07:00:00,6.917,6.92,6.833,6.834,450000.0
2005-08-24 07:05:00,6.886,6.952,6.802,6.933,1600000.0
2005-08-24 07:10:00,6.828,6.918,6.807,6.866,900000.0
2005-08-24 07:15:00,6.89,6.958,6.778,6.81,1600000.0
2005-08-24 07:20:00,6.813,6.927,6.784,6.833,2000000.0
2005-08-24 07:25:00,6.866,6.928,6.763,6.918,2600000.0
2005-08-24 07:30:00,6.891,6.898,6.761,6.784,2050000.0
2005-08-24 07:35:00,6.84,6.925,6.806,6.906,1250000.0
2005-08-24 07:40:00,6.855,6.903,6.758,6.876,1000000.0
2005-08-24 07:45:00,6.885,6.885,6.783,6.823,450000.0
2005-08-24 07:50:00,6.806,6.923,6.771,6.874,1400000.0
2005-08-24 07:55:00,6.93,6.943,6.782,6.821,1050000.0
2005-08-24 08:00:00,6.782,6.953,6.782,6.877,1150000.0
2005-08-24 08:05:00,6.816,6.907,6.75,6.821,1450000.0
2005-08-24 08:10:00,6.887,6.919,6.797,6.806,800000.0
2005-08-24 08:15:00,6.844,6.933,6.768,6.818,1650000.0
2005-08-24 08:20:00,6.914,6.925,6.774,6.818,2100000.0
2005-08-24 08:25:00,6.821,6.96,6.735,6.866,1450000.0
2005-08-24 08:30:00,6.883,6.901,6.764,6.801,1100000.0
2005-08-24 08:35:00,6.79,6.916,6.761,6.761,600000.0
2005-08-24 08:40:00,6.845,6.924,6.811,6.881,1150000.0
2005-08-24 08:45:00,6.882,6.918,6.757,6.869,1750000.0
2005-08-24 08:50:00,6.791,6.938,6.791,6.892,1150000.0
2005-08-24 08:55:00,6.928,6.928,6.779,6.855,1750000.0
2005-08-24 09:00:00,6.846,6.93,6.762,6.805,1600000.0
2005-08-24 09:05:00,6.871,6.922,6.789,6.851,450000.0
2005-08-24 09:10:00,6.875,6.972,6.731,6.813,2050000.0
2005-08-24 09:15:00,6.844,6.946,6.805,6.864,750000.0
2005-08-24 09:20:00,6.831,6.929,6.796,6.846,1400000.0
2005-08-24 09:25:00,6.798,6.924,6.798,6.798,500000.0
2005-08-24 09:30:00,6.86,6.931,6.797,6.922,700000.0
2005-08-24 09:35:00,6.805,6.914,6.777,6.898,850000.0
2005-08-24 09:40:00,6.797,6.935,6.75,6.841,1100000.0
2005-08-24 09:45:00,6.921,6.933,6.747,6.797,750000.0
2005-08-24 09:50:00,6.807,6.933,6.766,6.77,900000.0
2005-08-24 09:55:00,6.876,6.919,6.782,6.858,1200000.0
2005-08-24 10:00:00,6.872,6.91,6.754,6.874,900000.0
2005-08-24 10:05:00,6.795,6.925,6.742,6.895,1500000.0
2005-08-24 10:15:00,6.833,6.851,6.75,6.774,400000.0
2005-08-24 10:20:00,6.769,6.914,6.769,6.825,400000.0
2005-08-24 10:25:00,6.934,6.963,6.827,6.827,350000.0
2005-08-24 10:30:00,6.858,6.926,6.75,6.87,1600000.0
2005-08-24 10:35:00,6.8,6.918,6.769,6.772,1850000.0
2005-08-24 10:45:00,6.873,6.932,6.775,6.793,1450000.0
2005-08-24 10:50:00,6.88,6.987,6.745,6.873,2300000.0
2005-08-24 10:55:00,6.857,6.936,6.716,6.716,2450000.0
2005-08-24 11:00:00,6.79,6.912,6.772,6.869,850000.0
2005-08-24 11:05:00,6.787,6.964,6.76,6.93,1350000.0
2005-08-24 11:10:00,6.785,6.925,6.773,6.901,1800000.0
2005-08-24 11:15:00,6.773,6.944,6.771,6.944,2150000.0
2005-08-24 11:20:00,6.92,6.924,6.763,6.867,1900000.0
2005-08-24 11:25:00,6.886,6.957,6.793,6.929,900000.0
2005-08-24 11:30:00,6.891,6.929,6.802,6.888,1050000.0
2005-08-24 11:35:00,6.883,6.94,6.77,6.808,2150000.0
2005-08-24 11:40:00,6.82,6.933,6.792,6.895,1900000.0
2005-08-24 11:45:00,6.801,6.942,6.773,6.842,1400000.0
2005-08-24 11:50:00,6.857,6.933,6.752,6.883,1350000.0
2005-08-24 11:55:00,6.861,6.943,6.828,6.869,800000.0
2005-08-24 12:00:00,6.891,6.977,6.798,6.835,750000.0
2005-08-24 12:05:00,6.926,6.939,6.766,6.852,1250000.0
2005-08-24 12:10:00,6.9,6.972,6.778,6.806,2000000.0
2005-08-24 12:15:00,6.842,6.932,6.782,6.824,1700000.0
2005-08-24 12:20:00,6.907,6.936,6.752,6.856,1500000.0
2005-08-24 12:25:00,6.912,6.912,6.746,6.758,1400000.0
2005-08-24 12:30:00,6.785,6.931,6.774,6.785,1700000.0
2005-08-24 12:35:00,6.931,6.931,6.778,6.876,1300000.0
2005-08-24 12:40:00,6.864,6.931,6.806,6.843,450000.0
2005-08-24 12:45:00,6.838,6.959,6.786,6.805,1900000.0
2005-08-24 12:50:00,6.829,6.914,6.762,6.882,1000000.0
2005-08-24 12:55:00,6.87,6.92,6.764,6.887,850000.0
2005-08-24 13:00:00,6.789,6.95,6.779,6.839,1700000.0
2005-08-24 13:05:00,6.796,6.96,6.763,6.86,1350000.0
2005-08-24 13:10:00,6.899,6.916,6.789,6.887,1000000.0
2005-08-24 13:15:00,6.89,7.0,6.788,6.816,1600000.0
2005-08-24 13:20:00,6.802,6.929,6.763,6.839,2050000.0
2005-08-24 13:25:00,6.902,6.946,6.776,6.906,2150000.0
2005-08-24 13:30:00,6.929,6.956,6.782,6.821,2100000.0
2005-08-24 13:35:00,6.896,6.952,6.785,6.905,1750000.0
2005-08-24 13:40:00,6.824,6.978,6.815,6.875,1100000.0
2005-08-24 13:45:00,6.806,6.924,6.775,6.882,750000.0
2005-08-24 13:50:00,6.852,6.978,6.792,6.924,2000000.0
2005-08-24 13:55:00,6.883,6.95,6.828,6.828,1200000.0
2005-08-24 14:00:00,6.836,6.925,6.763,6.874,750000.0
2005-08-24 14:05:00,6.885,6.968,6.801,6.888,800000.0
2005-08-24 14:10:00,6.917,6.925,6.881,6.922,450000.0
2005-08-24 14:15:00,6.817,6.936,6.817,6.936,400000.0
2005-08-24 14:20:00,6.814,6.929,6.763,6.922,1650000.0
2005-08-24 14:25:00,6.839,6.922,6.78,6.894,1850000.0
2005-08-24 14:30:00,6.863,6.939,6.786,6.853,2350000.0
2005-08-24 14:35:00,6.897,6.927,6.74,6.77,2200000.0
2005-08-24 14:40:00,6.852,6.915,6.757,6.863,2300000.0
2005-08-24 14:45:00,6.856,6.934,6.77,6.906,1500000.0
2005-08-24 14:50:00,6.829,6.91,6.728,6.779,2150000.0
2005-08-24 14:55:00,6.856,6.908,6.735,6.908,2400000.0
2005-08-24 15:00:00,6.782,6.934,6.757,6.813,2400000.0
2005-08-24 15:05:00,6.791,6.949,6.785,6.822,2250000.0
2005-08-24 15:10:00,6.842,6.966,6.787,6.847,2050000.0
2005-08-24 15:15:00,6.806,6.962,6.799,6.907,2050000.0
2005-08-24 15:20:00,6.861,6.969,6.822,6.941,1850000.0
2005-08-24 15:25:00,6.952,6.976,6.818,6.859,1950000.0
2005-08-24 15:30:00,6.914,6.964,6.797,6.904,1400000.0
2005-08-24 15:40:00,6.948,6.949,6.842,6.842,800000.0
2005-08-24 15:55:00,6.956,6.956,6.81,6.864,450000.0
2005-08-24 16:00:00,6.92,6.937,6.772,6.873,1450000.0
2005-08-24 16:05:00,6.775,6.917,6.764,6.908,2200000.0
2005-08-24 16:10:00,6.874,6.931,6.752,6.843,2300000.0
2005-08-24 16:15:00,6.898,6.945,6.765,6.887,1850000.0
2005-08-24 16:20:00,6.906,6.917,6.746,6.883,2450000.0
2005-08-24 16:25:00,6.876,6.917,6.776,6.873,1800000.0
2005-08-24 16:30:00,6.764,6.87,6.732,6.869,2050000.0
2005-08-24 16:35:00,6.791,6.907,6.712,6.862,2450000.0
2005-08-24 16:40:00,6.818,6.891,6.743,6.743,1950000.0
2005-08-24 16:45:00,6.765,6.927,6.729,6.742,2300000.0
2005-08-24 16:50:00,6.756,6.897,6.716,6.733,2000000.0
2005-08-24 16:55:00,6.834,6.886,6.726,6.76,2150000.0
2005-08-24 17:00:00,6.857,6.89,6.72,6.799,2100000.0
2005-08-24 17:05:00,6.885,6.921,6.716,6.772,2050000.0
2005-08-24 17:10:00,6.829,6.92,6.694,6.834,2150000.0
2005-08-24 17:15:00,6.762,6.886,6.723,6.83,1700000.0
2005-08-24 17:20:00,6.823,6.876,6.711,6.764,1350000.0
2005-08-24 17:25:00,6.827,6.866,6.711,6.841,2300000.0
2005-08-24 17:30:00,6.729,6.907,6.665,6.811,2300000.0
2005-08-24 17:35:00,6.781,6.846,6.667,6.729,2250000.0
2005-08-24 17:40:00,6.731,6.884,6.708,6.82,2250000.0
2005-08-24 17:45:00,6.743,6.867,6.696,6.83,2100000.0
2005-08-24 17:50:00,6.835,6.89,6.701,6.849,2300000.0
2005-08-24 17:55:00,6.749,6.844,6.712,6.841,1950000.0
2005-08-24 18:00:00,6.749,6.861,6.731,6.793,2050000.0
2005-08-24 18:05:00,6.793,6.896,6.739,6.799,2050000.0
2005-08-24 18:10:00,6.788,6.889,6.734,6.834,2300000.0
2005-08-24 18:15:00,6.749,6.901,6.725,6.816,1800000.0
2005-08-24 18:20:00,6.771,6.886,6.743,6.865,1750000.0
2005-08-24 18:25:00,6.795,6.889,6.715,6.87,2250000.0
2005-08-24 18:30:00,6.83,6.877,6.706,6.868,2200000.0
2005-08-24 18:35:00,6.81,6.891,6.724,6.854,2250000.0
2005-08-24 18:40:00,6.843,6.879,6.736,6.793,2200000.0
2005-08-24 18:45:00,6.746,6.88,6.731,6.797,1900000.0
2005-08-24 18:50:00,6.82,6.87,6.725,6.797,2000000.0
2005-08-24 18:55:00,6.757,6.887,6.726,6.848,1650000.0
2005-08-24 19:00:00,6.838,6.892,6.685,6.81,3400000.0
2005-08-24 19:05:00,6.864,6.936,6.746,6.799,3000000.0
2005-08-24 19:10:00,6.785,6.871,6.682,6.845,2600000.0
2005-08-24 19:15:00,6.786,6.915,6.72,6.884,3100000.0
2005-08-24 19:20:00,6.823,6.888,6.724,6.847,3050000.0
2005-08-24 19:25:00,6.786,6.887,6.716,6.776,2150000.0
2005-08-24 19:30:00,6.881,6.887,6.726,6.87,2450000.0
2005-08-24 19:35:00,6.835,6.875,6.734,6.811,2300000.0
2005-08-24 19:40:00,6.841,6.868,6.726,6.868,450000.0
2005-08-24 19:45:00,6.853,6.862,6.759,6.835,700000.0
2005-08-24 19:50:00,6.83,6.879,6.752,6.816,350000.0
2005-08-24 19:55:00,6.756,6.864,6.744,6.769,400000.0
2005-08-24 20:00:00,6.783,6.933,6.739,6.882,1800000.0
2005-08-24 20:05:00,6.852,6.911,6.752,6.85,1900000.0
2005-08-24 20:10:00,6.868,6.894,6.731,6.837,1300000.0
2005-08-24 20:15:00,6.843,6.902,6.721,6.848,1350000.0
2005-08-24 20:20:00,6.884,6.884,6.727,6.865,1550000.0
2005-08-24 20:25:00,6.807,6.932,6.782,6.887,2700000.0
2005-08-24 20:30:00,6.793,6.914,6.747,6.858,1800000.0
2005-08-24 20:35:00,6.873,6.904,6.748,6.886,1800000.0
2005-08-24 20:40:00,6.865,6.935,6.763,6.88,1450000.0
2005-08-24 20:45:00,6.789,6.883,6.733,6.883,1200000.0
2005-08-24 20:50:00,6.855,6.915,6.763,6.844,1300000.0
2005-08-24 20:55:00,6.847,6.896,6.739,6.739,650000.0
2005-08-24 21:00:00,6.874,6.917,6.739,6.903,2000000.0
2005-08-24 21:05:00,6.858,6.917,6.739,6.804,1200000.0
2005-08-24 21:10:00,6.799,6.905,6.747,6.905,1800000.0
2005-08-24 21:15:00,6.75,6.891,6.735,6.816,800000.0
2005-08-24 21:20:00,6.842,6.945,6.759,6.869,1500000.0
2005-08-24 21:25:00,6.82,6.857,6.77,6.77,150000.0
2005-08-24 21:30:00,6.769,6.921,6.769,6.877,600000.0
2005-08-24 21:35:00,6.77,6.898,6.72,6.809,1250000.0
2005-08-24 21:40:00,6.8,6.867,6.751,6.751,1250000.0
2005-08-24 21:45:00,6.848,6.882,6.791,6.825,500000.0
2005-08-24 21:50:00,6.868,6.888,6.753,6.831,1000000.0
2005-08-24 21:55:00,6.776,6.908,6.747,6.784,800000.0
2005-08-24 22:00:00,6.811,6.879,6.741,6.841,1050000.0
2005-08-24 22:05:00,6.883,6.931,6.76,6.866,1400000.0
2005-08-24 22:10:00,6.876,6.912,6.741,6.853,950000.0
2005-08-24 22:15:00,6.773,6.879,6.752,6.842,1150000.0
2005-08-24 22:20:00,6.848,6.855,6.735,6.764,550000.0
2005-08-24 22:25:00,6.814,6.888,6.763,6.84,1250000.0
2005-08-24 22:30:00,6.882,6.882,6.746,6.793,1150000.0
2005-08-24 22:45:00,6.834,6.835,6.721,6.814,650000.0
2005-08-24 22:55:00,6.835,6.86,6.775,6.807,300000.0
2005-08-24 23:05:00,6.835,6.835,6.735,6.775,200000.0
2005-08-24 23:10:00,6.888,6.888,6.791,6.791,150000.0
2005-08-24 23:15:00,6.863,6.878,6.78,6.825,400000.0
2005-08-24 23:20:00,6.905,6.905,6.839,6.852,300000.0
2005-08-24 23:25:00,6.847,6.897,6.818,6.84,450000.0
2005-08-24 23:30:00,6.843,6.895,6.843,6.861,400000.0
2005-08-24 23:35:00,6.853,6.881,6.75,6.781,600000.0
2005-08-24 23:40:00,6.817,6.887,6.79,6.79,300000.0
2005-08-24 23:45:00,6.782,6.843,6.768,6.843,300000.0
2005-08-24 23:50:00,6.875,6.875,6.783,6.819,200000.0
2005-08-24 23:55:00,6.867,6.867,6.766,6.805,200000.0
2005-08-25 00:00:00,6.93,6.99,6.78,6.83,200000.0
2005-08-25 00:05:00,6.873,6.873,6.79,6.823,200000.0
2005-08-25 00:10:00,6.866,6.866,6.765,6.804,200000.0
2005-08-25 00:15:00,6.838,6.858,6.736,6.775,550000.0
2005-08-25 00:25:00,6.767,6.87,6.749,6.87,550000.0
2005-08-25 00:35:00,6.817,6.909,6.748,6.783,1450000.0
2005-08-25 00:40:00,6.826,6.901,6.733,6.773,900000.0
2005-08-25 00:50:00,6.848,6.848,6.769,6.803,200000.0
2005-08-25 00:55:00,6.766,6.854,6.746,6.839,400000.0
2005-08-25 01:00:00,6.861,6.861,6.786,6.821,200000.0
2005-08-25 01:10:00,6.867,6.867,6.752,6.793,500000.0
2005-08-25 01:15:00,6.785,6.914,6.738,6.874,1350000.0
2005-08-25 01:20:00,6.851,6.851,6.744,6.759,350000.0
2005-08-25 01:25:00,6.864,6.864,6.781,6.813,200000.0
2005-08-25 01:30:00,6.835,6.907,6.788,6.878,400000.0
2005-08-25 01:35:00,6.796,6.906,6.781,6.866,800000.0
2005-08-25 01:45:00,6.876,6.876,6.776,6.868,400000.0
2005-08-25 01:50:00,6.878,6.891,6.794,6.836,500000.0
2005-08-25 01:55:00,6.873,6.887,6.772,6.835,400000.0
2005-08-25 02:00:00,6.874,6.924,6.764,6.864,1450000.0
2005-08-25 02:05:00,6.828,6.93,6.76,6.764,1500000.0
2005-08-25 02:10:00,6.876,6.91,6.743,6.859,2350000.0
2005-08-25 02:15:00,6.812,6.971,6.787,6.826,2050000.0
2005-08-25 02:20:00,6.86,6.934,6.786,6.841,1150000.0
2005-08-25 02:25:00,6.86,6.896,6.744,6.882,950000.0
2005-08-25 02:30:00,6.902,6.902,6.77,6.77,1450000.0
2005-08-25 02:35:00,6.862,6.908,6.778,6.782,1150000.0
2005-08-25 02:40:00,6.856,6.92,6.751,6.889,1250000.0
2005-08-25 02:45:00,6.853,6.889,6.747,6.806,1850000.0
2005-08-25 02:50:00,6.808,6.884,6.735,6.764,800000.0
2005-08-25 02:55:00,6.757,6.881,6.742,6.852,1000000.0
2005-08-25 03:00:00,6.818,6.909,6.74,6.837,1050000.0
2005-08-25 03:05:00,6.847,6.911,6.75,6.85,1100000.0
2005-08-25 03:10:00,6.743,6.896,6.723,6.892,2300000.0
2005-08-25 03:15:00,6.847,6.905,6.746,6.767,2050000.0
2005-08-25 03:20:00,6.785,6.907,6.72,6.786,2150000.0
2005-08-25 03:25:00,6.806,6.897,6.735,6.781,2050000.0
2005-08-25 03:30:00,6.855,6.883,6.743,6.807,1800000.0
2005-08-25 03:35:00,6.906,6.926,6.746,6.781,2100000.0
2005-08-25 03:40:00,6.83,6.908,6.711,6.779,1650000.0
2005-08-25 03:45:00,6.822,6.926,6.778,6.778,2150000.0
2005-08-25 03:50:00,6.894,6.906,6.754,6.811,1550000.0
2005-08-25 03:55:00,6.856,6.857,6.75,6.812,400000.0
2005-08-25 04:00:00,6.789,6.883,6.772,6.813,750000.0
2005-08-25 04:05:00,6.811,6.855,6.739,6.796,400000.0
2005-08-25 04:10:00,6.866,6.917,6.792,6.878,1150000.0
2005-08-25 04:15:00,6.844,6.889,6.723,6.832,1500000.0
2005-08-25 04:20:00,6.864,6.898,6.771,6.804,300000.0
2005-08-25 04:25:00,6.82,6.925,6.752,6.806,1850000.0
2005-08-25 04:30:00,6.872,6.91,6.768,6.826,1250000.0
2005-08-25 04:35:00,6.849,6.924,6.734,6.873,800000.0
2005-08-25 04:40:00,6.901,6.901,6.779,6.851,1200000.0
2005-08-25 04:45:00,6.867,6.895,6.785,6.816,550000.0
2005-08-25 04:50:00,6.87,6.87,6.768,6.823,400000.0
2005-08-25 04:55:00,6.859,6.895,6.759,6.8,1700000.0
2005-08-25 05:00:00,6.819,6.89,6.723,6.789,1500000.0
2005-08-25 05:05:00,6.887,6.887,6.736,6.826,450000.0
2005-08-25 05:10:00,6.858,6.945,6.806,6.921,500000.0
2005-08-25 05:15:00,6.786,6.94,6.786,6.814,750000.0
2005-08-25 05:20:00,6.859,6.859,6.75,6.787,200000.0
2005-08-25 05:25:00,6.813,6.898,6.769,6.808,1050000.0
2005-08-25 05:30:00,6.791,6.895,6.747,6.846,1200000.0
2005-08-25 05:35:00,6.839,6.902,6.759,6.877,1000000.0
2005-08-25 05:40:00,6.899,6.923,6.774,6.774,1600000.0
2005-08-25 05:45:00,6.81,6.918,6.786,6.857,1450000.0
2005-08-25 05:50:00,6.864,6.905,6.765,6.837,1800000.0
2005-08-25 05:55:00,6.897,6.941,6.748,6.838,1900000.0
2005-08-25 06:00:00,6.84,6.912,6.776,6.856,1300000.0
2005-08-25 06:05:00,6.903,6.914,6.773,6.871,1550000.0
2005-08-25 06:10:00,6.846,6.846,6.759,6.843,550000.0
2005-08-25 06:15:00,6.877,6.893,6.793,6.875,600000.0
2005-08-25 06:20:00,6.786,6.903,6.786,6.903,100000.0
2005-08-25 06:25:00,6.87,6.924,6.773,6.886,1250000.0
2005-08-25 06:30:00,6.881,6.911,6.736,6.906,2300000.0
2005-08-25 06:35:00,6.909,6.929,6.72,6.904,1300000.0
2005-08-25 06:40:00,6.867,6.912,6.727,6.854,1600000.0
2005-08-25 06:45:00,6.869,6.913,6.739,6.889,1700000.0
2005-08-25 06:50:00,6.883,6.924,6.775,6.867,1250000.0
2005-08-25 06:55:00,6.864,6.945,6.759,6.826,700000.0
2005-08-25 07:00:00,6.836,6.909,6.79,6.832,2650000.0
2005-08-25 07:05:00,6.869,6.902,6.735,6.832,900000.0
2005-08-25 07:10:00,6.869,6.9,6.785,6.883,900000.0
2005-08-25 07:15:00,6.884,6.911,6.767,6.868,900000.0
2005-08-25 07:20:00,6.877,6.93,6.772,6.906,1550000.0
2005-08-25 07:25:00,6.858,6.906,6.77,6.867,1700000.0
2005-08-25 07:30:00,6.859,6.904,6.78,6.872,1150000.0
2005-08-25 07:35:00,6.822,6.935,6.777,6.866,950000.0
2005-08-25 07:40:00,6.899,6.919,6.747,6.87,800000.0
2005-08-25 07:45:00,6.826,6.961,6.705,6.826,2000000.0
2005-08-25 07:50:00,6.881,6.896,6.761,6.805,1450000.0
2005-08-25 07:55:00,6.804,6.891,6.746,6.802,1350000.0
2005-08-25 08:00:00,6.866,6.924,6.747,6.759,1950000.0
2005-08-25 08:05:00,6.807,6.896,6.733,6.793,2600000.0
2005-08-25 08:10:00,6.873,6.913,6.733,6.849,1800000.0
2005-08-25 08:15:00,6.796,6.93,6.743,6.827,2550000.0
2005-08-25 08:20:00,6.796,6.909,6.766,6.861,1450000.0
2005-08-25 08:25:00,6.778,6.903,6.773,6.878,2250000.0
2005-08-25 08:30:00,6.789,6.886,6.776,6.776,850000.0
2005-08-25 08:35:00,6.845,6.846,6.734,6.777,500000.0
2005-08-25 08:40:00,6.832,6.901,6.8,6.858,1350000.0
2005-08-25 08:45:00,6.856,6.929,6.748,6.864,1800000.0
2005-08-25 08:50:00,6.772,6.914,6.772,6.807,1850000.0
2005-08-25 08:55:00,6.863,6.899,6.718,6.829,1300000.0
2005-08-25 09:00:00,6.842,6.905,6.736,6.9,2150000.0
2005-08-25 09:05:00,6.83,6.919,6.749,6.804,1600000.0
2005-08-25 09:10:00,6.882,6.915,6.751,6.787,1850000.0
2005-08-25 09:15:00,6.787,6.885,6.753,6.86,1750000.0
2005-08-25 09:20:00,6.8,6.909,6.755,6.824,2100000.0
2005-08-25 09:25:00,6.885,6.9,6.783,6.867,1300000.0
2005-08-25 09:30:00,6.791,6.924,6.756,6.867,2100000.0
2005-08-25 09:35:00,6.824,6.944,6.764,6.905,1400000.0
2005-08-25 09:40:00,6.809,6.947,6.782,6.849,2000000.0
2005-08-25 09:45:00,6.843,6.921,6.768,6.813,1450000.0
2005-08-25 09:50:00,6.825,6.934,6.761,6.859,1650000.0
2005-08-25 09:55:00,6.88,6.938,6.791,6.901,1250000.0
2005-08-25 10:00:00,6.869,6.959,6.744,6.825,2200000.0
2005-08-25 10:05:00,6.782,6.973,6.739,6.935,2100000.0
2005-08-25 10:10:00,6.896,6.93,6.745,6.831,1650000.0
2005-08-25 10:15:00,6.892,6.91,6.751,6.836,1550000.0
2005-08-25 10:20:00,6.795,6.941,6.757,6.899,2300000.0
2005-08-25 10:25:00,6.78,6.923,6.748,6.923,1500000.0
2005-08-25 10:30:00,6.828,6.923,6.767,6.872,2350000.0
2005-08-25 10:35:00,6.818,6.969,6.768,6.78,1950000.0
2005-08-25 10:40:00,6.873,6.943,6.751,6.868,2950000.0
2005-08-25 10:45:00,6.867,6.909,6.77,6.804,1800000.0
2005-08-25 10:50:00,6.859,6.916,6.741,6.871,1700000.0
2005-08-25 10:55:00,6.834,6.928,6.749,6.779,1200000.0
2005-08-25 11:00:00,6.818,6.92,6.766,6.912,2200000.0
2005-08-25 11:05:00,6.782,6.985,6.78,6.867,1850000.0
2005-08-25 11:10:00,6.786,6.88,6.726,6.88,400000.0
2005-08-25 11:15:00,6.81,6.983,6.767,6.929,2150000.0
2005-08-25 11:20:00,6.904,6.904,6.744,6.747,850000.0
2005-08-25 11:25:00,6.786,6.9,6.758,6.864,1300000.0
2005-08-25 11:30:00,6.913,6.921,6.768,6.872,1700000.0
2005-08-25 11:35:00,6.877,6.926,6.76,6.818,1600000.0
2005-08-25 11:40:00,6.912,6.921,6.788,6.883,800000.0
2005-08-25 11:45:00,6.873,6.933,6.758,6.863,1650000.0
2005-08-25 11:50:00,6.856,6.927,6.746,6.859,2200000.0
2005-08-25 11:55:00,6.862,6.937,6.792,6.852,1950000.0
2005-08-25 12:00:00,6.874,6.932,6.769,6.815,1600000.0
2005-08-25 12:05:00,6.897,6.925,6.801,6.839,350000.0
2005-08-25 12:10:00,6.791,6.928,6.766,6.801,1300000.0
2005-08-25 12:15:00,6.838,6.905,6.77,6.792,1650000.0
2005-08-25 12:20:00,6.833,6.944,6.778,6.791,1400000.0
2005-08-25 12:25:00,6.895,6.986,6.797,6.797,500000.0
2005-08-25 12:30:00,6.882,6.919,6.792,6.792,600000.0
2005-08-25 12:35:00,6.913,6.919,6.773,6.872,1250000.0
2005-08-25 12:40:00,6.845,6.926,6.767,6.787,2400000.0
2005-08-25 12:45:00,6.819,6.955,6.75,6.806,1350000.0
2005-08-25 12:50:00,6.845,6.945,6.752,6.822,2350000.0
2005-08-25 12:55:00,6.823,6.917,6.759,6.88,1750000.0
2005-08-25 13:00:00,6.878,6.926,6.755,6.755,1350000.0
2005-08-25 13:05:00,6.733,6.905,6.733,6.793,1750000.0
2005-08-25 13:10:00,6.809,6.998,6.778,6.929,1750000.0
2005-08-25 13:15:00,6.829,6.924,6.725,6.811,2000000.0
2005-08-25 13:20:00,6.792,6.929,6.757,6.79,1600000.0
2005-08-25 13:25:00,6.898,6.929,6.73,6.844,1750000.0
2005-08-25 13:30:00,6.735,6.923,6.716,6.802,800000.0
2005-08-25 13:35:00,6.846,6.994,6.785,6.871,2100000.0
2005-08-25 13:40:00,6.788,6.901,6.776,6.861,750000.0
2005-08-25 13:45:00,6.782,6.901,6.737,6.872,1150000.0
2005-08-25 13:50:00,6.833,6.915,6.786,6.901,850000.0
2005-08-25 13:55:00,6.855,6.894,6.786,6.786,750000.0
2005-08-25 14:00:00,6.868,6.93,6.77,6.915,1800000.0
2005-08-25 14:05:00,6.829,6.937,6.767,6.821,1100000.0
2005-08-25 14:10:00,6.792,6.934,6.735,6.778,1550000.0
2005-08-25 14:15:00,6.763,6.907,6.763,6.809,500000.0
2005-08-25 14:20:00,6.802,6.92,6.739,6.879,2050000.0
2005-08-25 14:25:00,6.81,6.892,6.752,6.848,1850000.0
2005-08-25 14:30:00,6.801,6.899,6.735,6.735,2300000.0
2005-08-25 14:35:00,6.848,6.887,6.712,6.771,2200000.0
2005-08-25 14:40:00,6.817,6.88,6.735,6.836,2300000.0
2005-08-25 14:45:00,6.827,6.885,6.741,6.746,2000000.0
2005-08-25 14:50:00,6.812,6.893,6.738,6.779,2150000.0
2005-08-25 14:55:00,6.843,6.891,6.688,6.857,2400000.0
2005-08-25 15:00:00,6.774,6.917,6.719,6.785,2400000.0
2005-08-25 15:05:00,6.752,6.882,6.718,6.75,2250000.0
2005-08-25 15:10:00,6.778,6.884,6.718,6.836,2300000.0
2005-08-25 15:15:00,6.728,6.885,6.728,6.835,2100000.0
2005-08-25 15:20:00,6.8,6.89,6.74,6.866,1950000.0
2005-08-25 15:25:00,6.862,6.888,6.729,6.758,1950000.0
2005-08-25 15:30:00,6.843,6.892,6.709,6.727,2200000.0
2005-08-25 15:35:00,6.78,6.859,6.693,6.845,1850000.0
2005-08-25 15:40:00,6.733,6.875,6.696,6.857,2000000.0
2005-08-25 15:45:00,6.866,6.874,6.703,6.868,1750000.0
2005-08-25 15:50:00,6.795,6.896,6.721,6.871,1850000.0
2005-08-25 15:55:00,6.729,6.905,6.709,6.792,2350000.0
2005-08-25 16:00:00,6.807,6.883,6.692,6.82,2450000.0
2005-08-25 16:05:00,6.761,6.863,6.715,6.854,1750000.0
2005-08-25 16:10:00,6.836,6.896,6.72,6.78,2300000.0
2005-08-25 16:15:00,6.871,6.881,6.727,6.829,2200000.0
2005-08-25 16:20:00,6.859,6.875,6.711,6.852,2450000.0
2005-08-25 16:25:00,6.838,6.869,6.719,6.801,2200000.0
2005-08-25 16:30:00,6.746,6.863,6.718,6.848,2100000.0
2005-08-25 16:35:00,6.765,6.879,6.686,6.834,2450000.0
2005-08-25 16:40:00,6.805,6.861,6.712,6.723,1950000.0
2005-08-25 16:45:00,6.757,6.857,6.724,6.724,1300000.0
2005-08-25 16:50:00,6.851,6.866,6.71,6.749,1350000.0
2005-08-25 16:55:00,6.806,6.89,6.699,6.749,1650000.0
2005-08-25 17:00:00,6.861,6.888,6.726,6.791,2100000.0
2005-08-25 17:05:00,6.852,6.914,6.689,6.755,2150000.0
2005-08-25 17:10:00,6.837,6.878,6.715,6.842,2150000.0
2005-08-25 17:15:00,6.751,6.914,6.727,6.837,2100000.0
2005-08-25 17:20:00,6.813,6.88,6.727,6.784,1650000.0
2005-08-25 17:25:00,6.856,6.921,6.759,6.769,1800000.0
2005-08-25 17:30:00,6.75,6.906,6.73,6.876,2300000.0
2005-08-25 17:35:00,6.84,6.899,6.742,6.776,1700000.0
2005-08-25 17:40:00,6.767,6.906,6.714,6.842,2350000.0
2005-08-25 17:45:00,6.774,6.902,6.748,6.813,2050000.0
2005-08-25 17:50:00,6.832,6.872,6.71,6.844,2300000.0
2005-08-25 17:55:00,6.733,6.852,6.711,6.833,1950000.0
2005-08-25 18:00:00,6.75,6.863,6.701,6.765,2050000.0
2005-08-25 18:05:00,6.76,6.871,6.686,6.794,1900000.0
2005-08-25 18:10:00,6.813,6.869,6.731,6.788,1050000.0
2005-08-25 18:15:00,6.845,6.898,6.7,6.806,2950000.0
2005-08-25 18:20:00,6.754,6.829,6.688,6.817,1750000.0
2005-08-25 18:25:00,6.747,6.836,6.698,6.819,2100000.0
2005-08-25 18:30:00,6.791,6.845,6.686,6.809,1950000.0
2005-08-25 18:35:00,6.744,6.825,6.646,6.769,2250000.0
2005-08-25 18:40:00,6.767,6.781,6.629,6.696,2500000.0
2005-08-25 18:45:00,6.657,6.842,6.622,6.747,2900000.0
2005-08-25 18:50:00,6.714,6.772,6.6,6.69,3500000.0
2005-08-25 18:55:00,6.746,6.802,6.626,6.722,2950000.0
2005-08-25 19:00:00,6.702,6.838,6.609,6.654,3250000.0
2005-08-25 19:05:00,6.643,6.778,6.594,6.7,2750000.0
2005-08-25 19:10:00,6.734,6.8,6.612,6.768,2300000.0
2005-08-25 19:15:00,6.679,6.845,6.641,6.82,2700000.0
2005-08-25 19:20:00,6.76,6.829,6.664,6.747,2450000.0
2005-08-25 19:25:00,6.791,6.797,6.632,6.677,1950000.0
2005-08-25 19:30:00,6.78,6.793,6.638,6.756,2550000.0
2005-08-25 19:35:00,6.81,6.81,6.644,6.753,1750000.0
2005-08-25 19:40:00,6.691,6.797,6.639,6.792,1200000.0
2005-08-25 19:45:00,6.763,6.763,6.68,6.713,200000.0
2005-08-25 19:50:00,6.764,6.764,6.674,6.716,500000.0
2005-08-25 20:00:00,6.742,6.79,6.645,6.694,1200000.0
2005-08-25 20:05:00,6.701,6.784,6.626,6.719,1100000.0
2005-08-25 20:10:00,6.741,6.785,6.641,6.764,750000.0
2005-08-25 20:15:00,6.757,6.796,6.648,6.762,1400000.0
2005-08-25 20:20:00,6.708,6.769,6.708,6.739,200000.0
2005-08-25 20:25:00,6.778,6.778,6.664,6.75,650000.0
2005-08-25 20:30:00,6.685,6.845,6.685,6.729,700000.0
2005-08-25 20:35:00,6.751,6.833,6.647,6.746,900000.0
2005-08-25 20:40:00,6.701,6.774,6.67,6.749,1000000.0
2005-08-25 20:45:00,6.738,6.776,6.653,6.653,500000.0
2005-08-25 20:50:00,6.737,6.776,6.647,6.681,300000.0
2005-08-25 21:00:00,6.753,6.79,6.665,6.763,800000.0
2005-08-25 21:05:00,6.778,6.778,6.676,6.711,350000.0
2005-08-25 21:10:00,6.801,6.801,6.668,6.791,400000.0
2005-08-25 21:20:00,6.79,6.802,6.684,6.79,600000.0
2005-08-25 21:25:00,6.654,6.775,6.649,6.686,600000.0
2005-08-25 21:35:00,6.759,6.805,6.663,6.699,700000.0
2005-08-25 21:40:00,6.761,6.79,6.65,6.706,500000.0
2005-08-25 21:45:00,6.79,6.807,6.662,6.776,450000.0
2005-08-25 21:50:00,6.754,6.754,6.649,6.686,200000.0
2005-08-25 21:55:00,6.663,6.767,6.618,6.685,950000.0
2005-08-25 22:00:00,6.685,6.685,6.679,6.679,100000.0
2005-08-25 22:05:00,6.731,6.764,6.631,6.764,350000.0
2005-08-25 22:10:00,6.756,6.765,6.688,6.765,450000.0
2005-08-25 22:15:00,6.681,6.817,6.636,6.729,900000.0
2005-08-25 22:20:00,6.663,6.748,6.651,6.743,250000.0
2005-08-25 22:25:00,6.775,6.775,6.659,6.696,400000.0
2005-08-25 22:30:00,6.672,6.792,6.657,6.704,1000000.0
2005-08-25 22:35:00,6.762,6.782,6.692,6.702,650000.0
2005-08-25 22:45:00,6.67,6.781,6.666,6.753,450000.0
2005-08-25 22:50:00,6.736,6.736,6.636,6.723,300000.0
2005-08-25 23:00:00,6.667,6.74,6.659,6.74,250000.0
2005-08-25 23:05:00,6.694,6.796,6.65,6.739,500000.0
2005-08-25 23:10:00,6.791,6.791,6.684,6.684,150000.0
2005-08-25 23:15:00,6.746,6.756,6.645,6.711,400000.0
2005-08-25 23:20:00,6.688,6.786,6.656,6.719,700000.0
2005-08-25 23:25:00,6.75,6.75,6.744,6.744,100000.0
2005-08-25 23:40:00,6.7,6.771,6.692,6.771,400000.0
2005-08-25 23:50:00,6.765,6.77,6.671,6.704,600000.0
2005-08-25 23:55:00,6.682,6.753,6.668,6.706,250000.0
2005-08-26 00:00:00,6.84,6.9,6.639,6.773,1350000.0
2005-08-26 00:10:00,6.758,6.785,6.668,6.764,450000.0
2005-08-26 00:25:00,6.757,6.833,6.677,6.71,800000.0
2005-08-26 00:30:00,6.755,6.755,6.65,6.687,200000.0
2005-08-26 00:40:00,6.754,6.794,6.667,6.706,700000.0
2005-08-26 00:45:00,6.723,6.784,6.671,6.73,700000.0
2005-08-26 00:50:00,6.756,6.756,6.672,6.704,200000.0
2005-08-26 00:55:00,6.745,6.745,6.645,6.684,200000.0
2005-08-26 01:00:00,6.754,6.754,6.675,6.711,200000.0
2005-08-26 01:05:00,6.762,6.792,6.654,6.704,350000.0
2005-08-26 01:10:00,6.761,6.761,6.677,6.712,250000.0
2005-08-26 01:15:00,6.696,6.777,6.696,6.752,250000.0
2005-08-26 01:20:00,6.758,6.758,6.658,6.691,250000.0
2005-08-26 01:25:00,6.759,6.78,6.647,6.717,950000.0
2005-08-26 01:30:00,6.711,6.788,6.711,6.788,100000.0
2005-08-26 01:35:00,6.751,6.751,6.644,6.682,350000.0
2005-08-26 01:40:00,6.759,6.789,6.629,6.687,1150000.0
2005-08-26 01:45:00,6.75,6.778,6.646,6.778,300000.0
2005-08-26 01:55:00,6.749,6.749,6.67,6.703,200000.0
2005-08-26 02:00:00,6.688,6.789,6.662,6.771,1050000.0
2005-08-26 02:05:00,6.744,6.746,6.645,6.746,350000.0
2005-08-26 02:10:00,6.813,6.854,6.642,6.765,2500000.0
2005-08-26 02:15:00,6.707,6.842,6.683,6.683,1900000.0
2005-08-26 02:20:00,6.768,6.811,6.66,6.717,1050000.0
2005-08-26 02:25:00,6.714,6.833,6.664,6.806,1200000.0
2005-08-26 02:30:00,6.667,6.783,6.649,6.744,1100000.0
2005-08-26 02:35:00,6.689,6.786,6.689,6.786,600000.0
2005-08-26 02:40:00,6.774,6.803,6.678,6.789,600000.0
2005-08-26 02:45:00,6.759,6.812,6.674,6.732,2150000.0
2005-08-26 02:50:00,6.747,6.799,6.66,6.708,1000000.0
2005-08-26 02:55:00,6.68,6.827,6.669,6.783,1100000.0
2005-08-26 03:00:00,6.811,6.814,6.675,6.742,1200000.0
2005-08-26 03:05:00,6.762,6.799,6.657,6.726,850000.0
2005-08-26 03:10:00,6.765,6.796,6.69,6.796,750000.0
2005-08-26 03:15:00,6.772,6.81,6.661,6.661,900000.0
2005-08-26 03:20:00,6.799,6.807,6.66,6.72,1150000.0
2005-08-26 03:25:00,6.703,6.769,6.66,6.749,500000.0
2005-08-26 03:30:00,6.78,6.8,6.689,6.741,450000.0
2005-08-26 03:35:00,6.788,6.814,6.684,6.72,900000.0
2005-08-26 03:40:00,6.765,6.765,6.666,6.704,200000.0
2005-08-26 03:45:00,6.75,6.75,6.645,6.739,500000.0
2005-08-26 03:50:00,6.7,6.784,6.656,6.784,250000.0
2005-08-26 03:55:00,6.691,6.788,6.659,6.761,400000.0
2005-08-26 04:00:00,6.709,6.75,6.649,6.657,400000.0
2005-08-26 04:05:00,6.682,6.799,6.651,6.711,700000.0
2005-08-26 04:10:00,6.779,6.789,6.641,6.682,1250000.0
2005-08-26 04:15:00,6.757,6.757,6.672,6.705,200000.0
2005-08-26 04:20:00,6.755,6.807,6.663,6.713,900000.0
2005-08-26 04:25:00,6.681,6.845,6.681,6.754,1150000.0
2005-08-26 04:30:00,6.754,6.776,6.649,6.724,800000.0
2005-08-26 04:35:00,6.764,6.764,6.655,6.749,550000.0
2005-08-26 04:40:00,6.751,6.771,6.647,6.744,650000.0
2005-08-26 04:45:00,6.755,6.798,6.668,6.781,500000.0
2005-08-26 04:50:00,6.778,6.805,6.661,6.793,600000.0
2005-08-26 04:55:00,6.782,6.782,6.767,6.767,100000.0
2005-08-26 05:00:00,6.749,6.814,6.623,6.73,2400000.0
2005-08-26 05:05:00,6.747,6.747,6.647,6.685,200000.0
2005-08-26 05:15:00,6.754,6.754,6.648,6.685,400000.0
2005-08-26 05:20:00,6.735,6.798,6.658,6.798,650000.0
2005-08-26 05:25:00,6.738,6.815,6.674,6.767,1400000.0
2005-08-26 05:30:00,6.738,6.803,6.639,6.763,550000.0
2005-08-26 05:35:00,6.748,6.811,6.748,6.773,300000.0
2005-08-26 05:40:00,6.739,6.837,6.671,6.792,1050000.0
2005-08-26 05:45:00,6.744,6.774,6.643,6.713,600000.0
2005-08-26 05:50:00,6.783,6.818,6.688,6.732,800000.0
2005-08-26 05:55:00,6.788,6.847,6.654,6.778,1200000.0
2005-08-26 06:00:00,6.758,6.832,6.66,6.723,550000.0
2005-08-26 06:10:00,6.755,6.773,6.675,6.687,950000.0
2005-08-26 06:15:00,6.776,6.816,6.664,6.704,900000.0
2005-08-26 06:20:00,6.775,6.775,6.683,6.719,200000.0
2005-08-26 06:25:00,6.728,6.839,6.671,6.729,1200000.0
2005-08-26 06:30:00,6.752,6.835,6.663,6.811,2850000.0
2005-08-26 06:35:00,6.754,6.82,6.671,6.785,1550000.0
2005-08-26 06:40:00,6.734,6.795,6.706,6.778,1300000.0
2005-08-26 06:45:00,6.829,6.829,6.654,6.801,1000000.0
2005-08-26 06:50:00,6.787,6.787,6.7,6.7,500000.0
2005-08-26 07:00:00,6.771,6.782,6.688,6.714,950000.0
2005-08-26 07:05:00,6.807,6.818,6.666,6.801,1550000.0
2005-08-26 07:10:00,6.703,6.798,6.622,6.745,1450000.0
2005-08-26 07:15:00,6.74,6.804,6.689,6.759,1550000.0
2005-08-26 07:20:00,6.762,6.762,6.68,6.761,300000.0
2005-08-26 07:25:00,6.689,6.803,6.664,6.773,500000.0
2005-08-26 07:30:00,6.813,6.813,6.718,6.78,350000.0
2005-08-26 07:35:00,6.764,6.836,6.653,6.797,1300000.0
2005-08-26 07:40:00,6.745,6.808,6.667,6.781,1250000.0
2005-08-26 07:45:00,6.726,6.805,6.672,6.743,1300000.0
2005-08-26 07:50:00,6.755,6.8,6.678,6.728,750000.0
2005-08-26 07:55:00,6.766,6.802,6.665,6.802,650000.0
2005-08-26 08:00:00,6.743,6.837,6.653,6.653,1850000.0
2005-08-26 08:05:00,6.692,6.804,6.649,6.718,2100000.0
2005-08-26 08:10:00,6.801,6.861,6.66,6.781,1900000.0
2005-08-26 08:15:00,6.72,6.851,6.686,6.775,1450000.0
2005-08-26 08:20:00,6.804,6.854,6.655,6.7,1450000.0
2005-08-26 08:25:00,6.779,6.798,6.66,6.775,1600000.0
2005-08-26 08:30:00,6.699,6.809,6.653,6.697,1500000.0
2005-08-26 08:35:00,6.703,6.825,6.656,6.767,900000.0
2005-08-26 08:40:00,6.737,6.79,6.707,6.751,250000.0
2005-08-26 08:45:00,6.794,6.795,6.7,6.747,400000.0
2005-08-26 08:55:00,6.809,6.809,6.676,6.752,800000.0
2005-08-26 09:00:00,6.668,6.668,6.668,6.668,50000.0
2005-08-26 09:05:00,6.73,6.785,6.657,6.657,1550000.0
2005-08-26 09:10:00,6.767,6.813,6.625,6.813,1550000.0
2005-08-26 09:15:00,6.769,6.845,6.69,6.809,850000.0
2005-08-26 09:20:00,6.733,6.826,6.656,6.733,2200000.0
2005-08-26 09:25:00,6.817,6.877,6.689,6.786,1300000.0
2005-08-26 09:30:00,6.767,6.803,6.675,6.786,950000.0
2005-08-26 09:35:00,6.705,6.871,6.651,6.82,2200000.0
2005-08-26 09:40:00,6.715,6.844,6.634,6.692,1950000.0
2005-08-26 09:45:00,6.776,6.848,6.679,6.697,1200000.0
2005-08-26 09:50:00,6.659,6.773,6.659,6.668,400000.0
2005-08-26 09:55:00,6.708,6.833,6.682,6.791,1350000.0
2005-08-26 10:00:00,6.73,6.806,6.653,6.719,1250000.0
2005-08-26 10:05:00,6.65,6.81,6.639,6.804,1600000.0
2005-08-26 10:10:00,6.79,6.8,6.654,6.733,900000.0
2005-08-26 10:15:00,6.814,6.842,6.681,6.688,1150000.0
2005-08-26 10:20:00,6.708,6.816,6.646,6.808,1850000.0
2005-08-26 10:25:00,6.769,6.801,6.626,6.685,800000.0
2005-08-26 10:30:00,6.716,6.78,6.649,6.764,1100000.0
2005-08-26 10:35:00,6.704,6.807,6.659,6.662,1150000.0
2005-08-26 10:40:00,6.766,6.829,6.637,6.699,1300000.0
2005-08-26 10:45:00,6.751,6.816,6.641,6.697,1750000.0
2005-08-26 10:50:00,6.746,6.837,6.639,6.639,3200000.0
2005-08-26 10:55:00,6.747,6.795,6.647,6.764,1650000.0
2005-08-26 11:00:00,6.693,6.814,6.64,6.695,1400000.0
2005-08-26 11:05:00,6.656,6.833,6.64,6.747,1500000.0
2005-08-26 11:10:00,6.628,6.79,6.625,6.78,1850000.0
2005-08-26 11:15:00,6.726,6.82,6.705,6.803,900000.0
2005-08-26 11:20:00,6.736,6.844,6.65,6.698,1300000.0
2005-08-26 11:25:00,6.696,6.812,6.64,6.745,850000.0
2005-08-26 11:30:00,6.804,6.853,6.623,6.758,1450000.0
2005-08-26 11:35:00,6.693,6.804,6.635,6.705,900000.0
2005-08-26 11:40:00,6.706,6.78,6.64,6.74,850000.0
2005-08-26 11:45:00,6.656,6.741,6.612,6.741,550000.0
2005-08-26 11:50:00,6.722,6.817,6.653,6.767,900000.0
2005-08-26 11:55:00,6.742,6.803,6.676,6.732,800000.0
2005-08-26 12:00:00,6.794,6.804,6.665,6.756,1050000.0
2005-08-26 12:05:00,6.694,6.771,6.689,6.722,350000.0
2005-08-26 12:10:00,6.715,6.834,6.654,6.702,850000.0
2005-08-26 12:15:00,6.722,6.795,6.669,6.716,800000.0
2005-08-26 12:20:00,6.699,6.799,6.615,6.684,1400000.0
2005-08-26 12:25:00,6.79,6.811,6.666,6.716,1950000.0
2005-08-26 12:30:00,6.764,6.775,6.709,6.767,350000.0
2005-08-26 12:35:00,6.807,6.807,6.692,6.692,350000.0
2005-08-26 12:40:00,6.747,6.8,6.644,6.708,1950000.0
2005-08-26 12:45:00,6.659,6.778,6.625,6.762,1050000.0
2005-08-26 12:50:00,6.738,6.815,6.654,6.762,1400000.0
2005-08-26 12:55:00,6.773,6.858,6.673,6.767,1700000.0
2005-08-26 13:00:00,6.735,6.813,6.615,6.705,1800000.0
2005-08-26 13:05:00,6.653,6.846,6.651,6.671,1350000.0
2005-08-26 13:10:00,6.738,6.797,6.635,6.768,1350000.0
2005-08-26 13:15:00,6.759,6.791,6.643,6.786,800000.0
2005-08-26 13:20:00,6.682,6.823,6.643,6.71,1700000.0
2005-08-26 13:25:00,6.778,6.828,6.681,6.784,1250000.0
2005-08-26 13:35:00,6.748,6.815,6.703,6.815,400000.0
2005-08-26 13:40:00,6.788,6.788,6.678,6.759,350000.0
2005-08-26 13:45:00,6.771,6.794,6.692,6.764,400000.0
2005-08-26 13:50:00,6.717,6.84,6.654,6.715,1250000.0
2005-08-26 13:55:00,6.792,6.827,6.675,6.808,750000.0
2005-08-26 14:00:00,6.776,6.837,6.691,6.767,1450000.0
2005-08-26 14:05:00,6.766,6.766,6.666,6.705,200000.0
2005-08-26 14:10:00,6.68,6.817,6.67,6.727,700000.0
2005-08-26 14:20:00,6.707,6.818,6.696,6.799,850000.0
2005-08-26 14:25:00,6.726,6.811,6.636,6.745,1850000.0
2005-08-26 14:30:00,6.721,6.826,6.67,6.733,2200000.0
2005-08-26 14:35:00,6.779,6.85,6.638,6.735,2200000.0
2005-08-26 14:40:00,6.768,6.819,6.598,6.772,2300000.0
2005-08-26 14:45:00,6.754,6.815,6.635,6.635,2000000.0
2005-08-26 14:50:00,6.702,6.833,6.654,6.688,1750000.0
2005-08-26 14:55:00,6.733,6.823,6.654,6.804,1950000.0
2005-08-26 15:00:00,6.673,6.794,6.645,6.676,1500000.0
2005-08-26 15:05:00,6.668,6.81,6.667,6.766,1300000.0
2005-08-26 15:10:00,6.698,6.812,6.618,6.733,2100000.0
2005-08-26 15:15:00,6.65,6.822,6.633,6.749,2050000.0
2005-08-26 15:20:00,6.698,6.793,6.657,6.767,1450000.0
2005-08-26 15:25:00,6.785,6.818,6.688,6.746,1250000.0
2005-08-26 15:30:00,6.75,6.797,6.636,6.636,1700000.0
2005-08-26 15:35:00,6.716,6.812,6.636,6.704,1650000.0
2005-08-26 15:40:00,6.682,6.838,6.63,6.771,2000000.0
2005-08-26 15:45:00,6.768,6.785,6.641,6.768,2100000.0
2005-08-26 15:50:00,6.678,6.772,6.609,6.754,2200000.0
2005-08-26 15:55:00,6.628,6.808,6.608,6.699,1850000.0
2005-08-26 16:00:00,6.727,6.798,6.6,6.715,2450000.0
2005-08-26 16:05:00,6.74,6.781,6.626,6.757,2200000.0
2005-08-26 16:10:00,6.741,6.778,6.608,6.676,1950000.0
2005-08-26 16:15:00,6.755,6.775,6.623,6.755,2050000.0
2005-08-26 16:20:00,6.755,6.834,6.622,6.774,2450000.0
2005-08-26 16:25:00,6.733,6.772,6.625,6.732,2250000.0
2005-08-26 16:30:00,6.651,6.785,6.643,6.77,2150000.0
2005-08-26 16:35:00,6.647,6.815,6.616,6.779,2450000.0
2005-08-26 16:40:00,6.668,6.794,6.635,6.678,1600000.0
2005-08-26 16:45:00,6.638,6.773,6.634,6.648,1700000.0
2005-08-26 16:50:00,6.744,6.771,6.619,6.62,1600000.0
2005-08-26 16:55:00,6.73,6.756,6.626,6.661,1850000.0
2005-08-26 17:00:00,6.761,6.77,6.624,6.706,2100000.0
2005-08-26 17:05:00,6.787,6.794,6.593,6.658,2150000.0
2005-08-26 17:10:00,6.734,6.769,6.582,6.713,1750000.0
2005-08-26 17:15:00,6.627,6.757,6.608,6.731,1550000.0
2005-08-26 17:20:00,6.702,6.747,6.59,6.648,1700000.0
2005-08-26 17:25:00,6.734,6.765,6.599,6.744,2300000.0
2005-08-26 17:30:00,6.599,6.756,6.578,6.714,2300000.0
2005-08-26 17:35:00,6.675,6.75,6.572,6.629,2250000.0
2005-08-26 17:40:00,6.654,6.763,6.592,6.7,1700000.0
2005-08-26 17:45:00,6.629,6.769,6.624,6.704,2050000.0
2005-08-26 17:50:00,6.647,6.734,6.58,6.729,1400000.0
2005-08-26 17:55:00,6.633,6.732,6.579,6.72,1950000.0
2005-08-26 18:00:00,6.596,6.728,6.568,6.634,2050000.0
2005-08-26 18:05:00,6.643,6.738,6.557,6.61,2050000.0
2005-08-26 18:10:00,6.67,6.732,6.596,6.702,1900000.0
2005-08-26 18:15:00,6.621,6.737,6.584,6.614,1400000.0
2005-08-26 18:20:00,6.657,6.775,6.623,6.725,1350000.0
2005-08-26 18:25:00,6.657,6.738,6.575,6.724,2100000.0
2005-08-26 18:30:00,6.682,6.738,6.561,6.708,1950000.0
2005-08-26 18:35:00,6.624,6.74,6.582,6.692,2250000.0
2005-08-26 18:40:00,6.599,6.729,6.553,6.641,2400000.0
2005-08-26 18:45:00,6.615,6.723,6.58,6.621,1800000.0
2005-08-26 18:50:00,6.654,6.718,6.568,6.596,1350000.0
2005-08-26 18:55:00,6.617,6.765,6.592,6.631,2150000.0
2005-08-26 19:00:00,6.602,6.683,6.53,6.584,1250000.0
2005-08-26 19:05:00,6.691,6.727,6.501,6.6,2950000.0
2005-08-26 19:10:00,6.615,6.689,6.54,6.662,2650000.0
2005-08-26 19:15:00,6.597,6.7,6.521,6.681,2600000.0
2005-08-26 19:20:00,6.668,6.7,6.545,6.668,1950000.0
2005-08-26 19:25:00,6.61,6.69,6.55,6.658,1700000.0
2005-08-26 19:30:00,6.696,6.696,6.52,6.641,2150000.0
2005-08-26 19:35:00,6.584,6.687,6.536,6.611,1300000.0
2005-08-26 19:40:00,6.592,6.653,6.537,6.576,500000.0
2005-08-26 19:45:00,6.624,6.689,6.539,6.563,700000.0
2005-08-26 19:50:00,6.602,6.698,6.575,6.696,600000.0
2005-08-26 19:55:00,6.667,6.667,6.583,6.615,200000.0
2005-08-26 20:00:00,6.682,6.682,6.566,6.651,400000.0
2005-08-26 20:05:00,6.651,6.69,6.527,6.628,1000000.0
2005-08-26 20:10:00,6.569,6.68,6.551,6.648,850000.0
2005-08-26 20:15:00,6.557,6.705,6.539,6.577,600000.0
2005-08-26 20:25:00,6.626,6.685,6.626,6.651,250000.0
2005-08-26 20:30:00,6.666,6.687,6.545,6.624,900000.0
2005-08-26 20:40:00,6.677,6.699,6.56,6.656,800000.0
2005-08-26 20:45:00,6.654,6.654,6.554,6.593,200000.0
2005-08-26 20:50:00,6.705,6.705,6.561,6.631,800000.0
2005-08-26 20:55:00,6.667,6.667,6.582,6.615,200000.0
2005-08-26 21:00:00,6.673,6.673,6.59,6.623,200000.0
2005-08-26 21:15:00,6.663,6.663,6.558,6.595,200000.0
2005-08-26 21:20:00,6.602,6.623,6.565,6.608,450000.0
2005-08-26 21:25:00,6.627,6.66,6.568,6.649,400000.0
2005-08-26 21:30:00,6.603,6.681,6.592,6.681,250000.0
2005-08-26 21:35:00,6.666,6.681,6.523,6.615,700000.0
2005-08-26 21:40:00,6.696,6.696,6.592,6.595,350000.0
2005-08-26 21:45:00,6.667,6.703,6.555,6.669,750000.0
2005-08-26 21:50:00,6.653,6.653,6.537,6.631,600000.0
2005-08-26 22:00:00,6.612,6.702,6.593,6.67,1050000.0
2005-08-26 22:05:00,6.651,6.73,6.587,6.587,750000.0
2005-08-26 22:10:00,6.686,6.694,6.573,6.641,350000.0
2005-08-26 22:15:00,6.667,6.681,6.552,6.654,800000.0
2005-08-26 22:25:00,6.673,6.704,6.562,6.658,800000.0
2005-08-26 22:30:00,6.627,6.668,6.574,6.574,700000.0
2005-08-26 22:35:00,6.663,6.663,6.58,6.613,200000.0
2005-08-26 22:40:00,6.619,6.619,6.619,6.619,50000.0
2005-08-26 22:45:00,6.656,6.656,6.555,6.595,200000.0
2005-08-26 22:55:00,6.602,6.655,6.56,6.597,400000.0
2005-08-28 23:10:00,6.67,6.704,6.571,6.608,250000.0
2005-08-28 23:15:00,6.646,6.705,6.614,6.614,150000.0
2005-08-28 23:20:00,6.663,6.683,6.561,6.646,350000.0
2005-08-28 23:30:00,6.661,6.663,6.661,6.663,100000.0
2005-08-28 23:35:00,6.68,6.702,6.654,6.654,150000.0
2005-08-28 23:50:00,6.685,6.685,6.581,6.583,400000.0
2005-08-28 23:55:00,6.585,6.679,6.575,6.67,300000.0
2005-08-29 00:00:00,6.73,6.82,6.573,6.613,400000.0
2005-08-29 00:30:00,6.665,6.665,6.573,6.609,200000.0
2005-08-29 00:45:00,6.671,6.72,6.66,6.671,300000.0
2005-08-29 01:00:00,6.684,6.684,6.576,6.615,400000.0
2005-08-29 01:15:00,6.597,6.662,6.597,6.662,100000.0
2005-08-29 01:30:00,6.627,6.702,6.627,6.702,100000.0
2005-08-29 01:40:00,6.718,6.718,6.611,6.679,250000.0
2005-08-29 01:55:00,6.65,6.699,6.593,6.619,500000.0
2005-08-29 02:00:00,6.68,6.754,6.583,6.647,2200000.0
2005-08-29 02:05:00,6.701,6.75,6.608,6.675,800000.0
2005-08-29 02:10:00,6.677,6.759,6.607,6.718,1350000.0
2005-08-29 02:15:00,6.643,6.77,6.583,6.77,1000000.0
2005-08-29 02:20:00,6.72,6.741,6.629,6.706,800000.0
2005-08-29 02:25:00,6.74,6.761,6.584,6.646,1200000.0
2005-08-29 02:30:00,6.651,6.736,6.628,6.711,700000.0
2005-08-29 02:35:00,6.657,6.728,6.569,6.627,1150000.0
2005-08-29 02:40:00,6.683,6.683,6.595,6.595,350000.0
2005-08-29 02:45:00,6.686,6.73,6.593,6.653,550000.0
2005-08-29 02:50:00,6.646,6.728,6.563,6.609,1950000.0
2005-08-29 02:55:00,6.706,6.805,6.621,6.648,800000.0
2005-08-29 03:00:00,6.735,6.789,6.603,6.629,1250000.0
2005-08-29 03:05:00,6.678,6.737,6.592,6.592,550000.0
2005-08-29 03:10:00,6.696,6.748,6.604,6.687,1250000.0
2005-08-29 03:15:00,6.698,6.742,6.585,6.618,2100000.0
2005-08-29 03:20:00,6.732,6.732,6.598,6.671,1450000.0
2005-08-29 03:25:00,6.6,6.743,6.6,6.699,1450000.0
2005-08-29 03:30:00,6.641,6.739,6.577,6.716,1100000.0
2005-08-29 03:35:00,6.731,6.731,6.593,6.624,1550000.0
2005-08-29 03:40:00,6.69,6.779,6.61,6.666,1700000.0
2005-08-29 03:45:00,6.676,6.763,6.613,6.707,1750000.0
2005-08-29 03:50:00,6.667,6.746,6.578,6.668,1050000.0
2005-08-29 03:55:00,6.705,6.738,6.589,6.656,1600000.0
2005-08-29 04:00:00,6.756,6.763,6.603,6.639,600000.0
2005-08-29 04:05:00,6.704,6.762,6.623,6.737,900000.0
2005-08-29 04:10:00,6.608,6.756,6.608,6.745,1200000.0
2005-08-29 04:15:00,6.7,6.735,6.647,6.7,1300000.0
2005-08-29 04:20:00,6.705,6.727,6.626,6.676,450000.0
2005-08-29 04:25:00,6.65,6.733,6.578,6.645,1400000.0
2005-08-29 04:30:00,6.723,6.723,6.606,6.705,450000.0
2005-08-29 04:35:00,6.687,6.781,6.606,6.721,1450000.0
2005-08-29 04:40:00,6.649,6.779,6.578,6.711,2050000.0
2005-08-29 04:45:00,6.716,6.716,6.554,6.61,800000.0
2005-08-29 04:50:00,6.735,6.746,6.603,6.635,750000.0
2005-08-29 04:55:00,6.72,6.726,6.629,6.726,950000.0
2005-08-29 05:00:00,6.657,6.753,6.619,6.719,1600000.0
2005-08-29 05:05:00,6.669,6.756,6.61,6.647,550000.0
2005-08-29 05:10:00,6.695,6.763,6.568,6.721,1150000.0
2005-08-29 05:15:00,6.746,6.76,6.608,6.641,450000.0
2005-08-29 05:20:00,6.728,6.755,6.622,6.738,1750000.0
2005-08-29 05:30:00,6.71,6.76,6.624,6.713,1000000.0
2005-08-29 05:35:00,6.708,6.778,6.573,6.757,2100000.0
2005-08-29 05:40:00,6.636,6.777,6.594,6.684,1650000.0
2005-08-29 05:45:00,6.68,6.771,6.629,6.734,2300000.0
2005-08-29 05:50:00,6.724,6.762,6.634,6.712,1400000.0
2005-08-29 05:55:00,6.738,6.765,6.634,6.645,2500000.0
2005-08-29 06:00:00,6.735,6.79,6.617,6.694,1900000.0
2005-08-29 06:05:00,6.649,6.791,6.63,6.688,1250000.0
2005-08-29 06:10:00,6.707,6.768,6.623,6.74,1200000.0
2005-08-29 06:15:00,6.707,6.766,6.621,6.762,1950000.0
2005-08-29 06:20:00,6.722,6.798,6.629,6.664,1800000.0
2005-08-29 06:25:00,6.718,6.737,6.605,6.684,1550000.0
2005-08-29 06:30:00,6.747,6.756,6.578,6.644,1450000.0
2005-08-29 06:35:00,6.752,6.754,6.593,6.615,1300000.0
2005-08-29 06:40:00,6.681,6.755,6.64,6.701,1100000.0
2005-08-29 06:45:00,6.759,6.777,6.609,6.739,1200000.0
2005-08-29 06:50:00,6.673,6.766,6.612,6.71,1900000.0
2005-08-29 06:55:00,6.715,6.778,6.608,6.709,1550000.0
2005-08-29 07:00:00,6.681,6.768,6.632,6.658,2350000.0
2005-08-29 07:05:00,6.7,6.747,6.585,6.747,1200000.0
2005-08-29 07:10:00,6.724,6.746,6.641,6.735,550000.0
2005-08-29 07:15:00,6.665,6.753,6.657,6.715,750000.0
2005-08-29 07:20:00,6.673,6.751,6.632,6.721,1100000.0
2005-08-29 07:25:00,6.679,6.765,6.607,6.629,1700000.0
2005-08-29 07:30:00,6.708,6.737,6.609,6.7,700000.0
2005-08-29 07:35:00,6.68,6.731,6.628,6.731,250000.0
2005-08-29 07:40:00,6.676,6.773,6.597,6.647,2300000.0
2005-08-29 07:45:00,6.63,6.75,6.577,6.75,1050000.0
2005-08-29 07:50:00,6.604,6.781,6.604,6.67,2650000.0
2005-08-29 07:55:00,6.688,6.772,6.586,6.667,2050000.0
2005-08-29 08:00:00,6.673,6.772,6.607,6.607,1850000.0
2005-08-29 08:05:00,6.67,6.768,6.611,6.648,2200000.0
2005-08-29 08:10:00,6.719,6.77,6.624,6.673,700000.0
2005-08-29 08:15:00,6.649,6.789,6.597,6.673,2100000.0
2005-08-29 08:20:00,6.763,6.778,6.636,6.667,1150000.0
2005-08-29 08:25:00,6.628,6.757,6.594,6.701,2200000.0
2005-08-29 08:30:00,6.73,6.761,6.604,6.681,750000.0
2005-08-29 08:35:00,6.713,6.729,6.618,6.655,800000.0
2005-08-29 08:40:00,6.715,6.775,6.65,6.719,1400000.0
2005-08-29 08:45:00,6.735,6.786,6.637,6.724,900000.0
2005-08-29 08:50:00,6.622,6.791,6.622,6.683,2000000.0
2005-08-29 08:55:00,6.749,6.769,6.596,6.709,1800000.0
2005-08-29 09:00:00,6.679,6.786,6.606,6.645,1600000.0
2005-08-29 09:05:00,6.696,6.778,6.633,6.634,1300000.0
2005-08-29 09:10:00,6.743,6.807,6.658,6.658,550000.0
2005-08-29 09:15:00,6.667,6.759,6.643,6.725,750000.0
2005-08-29 09:20:00,6.674,6.783,6.618,6.733,900000.0
2005-08-29 09:25:00,6.762,6.762,6.597,6.724,850000.0
2005-08-29 09:30:00,6.729,6.76,6.652,6.76,650000.0
2005-08-29 09:40:00,6.698,6.756,6.642,6.728,650000.0
2005-08-29 09:45:00,6.687,6.798,6.615,6.663,1200000.0
2005-08-29 09:50:00,6.749,6.773,6.606,6.734,1150000.0
2005-08-29 09:55:00,6.721,6.76,6.587,6.757,1750000.0
2005-08-29 10:00:00,6.71,6.757,6.633,6.713,500000.0
2005-08-29 10:05:00,6.674,6.749,6.609,6.749,450000.0
2005-08-29 10:10:00,6.724,6.726,6.6,6.726,400000.0
2005-08-29 10:15:00,6.758,6.772,6.598,6.701,1200000.0
2005-08-29 10:25:00,6.624,6.753,6.597,6.667,1400000.0
2005-08-29 10:30:00,6.619,6.737,6.598,6.713,1050000.0
2005-08-29 10:35:00,6.634,6.846,6.617,6.654,1850000.0
2005-08-29 10:40:00,6.706,6.719,6.584,6.703,900000.0
2005-08-29 10:45:00,6.722,6.76,6.595,6.753,800000.0
2005-08-29 10:50:00,6.702,6.739,6.594,6.723,1700000.0
2005-08-29 10:55:00,6.716,6.755,6.587,6.587,2100000.0
2005-08-29 11:00:00,6.68,6.765,6.613,6.64,350000.0
2005-08-29 11:05:00,6.731,6.761,6.626,6.761,1150000.0
2005-08-29 11:10:00,6.734,6.76,6.607,6.748,1400000.0
2005-08-29 11:15:00,6.751,6.76,6.645,6.76,350000.0
2005-08-29 11:20:00,6.736,6.795,6.588,6.688,1900000.0
2005-08-29 11:25:00,6.743,6.776,6.654,6.769,400000.0
2005-08-29 11:30:00,6.719,6.719,6.609,6.614,500000.0
2005-08-29 11:35:00,6.665,6.773,6.606,6.674,1150000.0
2005-08-29 11:45:00,6.7,6.732,6.591,6.706,500000.0
2005-08-29 11:50:00,6.631,6.758,6.62,6.696,950000.0
2005-08-29 11:55:00,6.695,6.758,6.637,6.685,800000.0
2005-08-29 12:00:00,6.764,6.774,6.644,6.719,1050000.0
2005-08-29 12:05:00,6.728,6.756,6.576,6.675,1150000.0
2005-08-29 12:10:00,6.653,6.698,6.614,6.638,300000.0
2005-08-29 12:15:00,6.693,6.788,6.628,6.652,1300000.0
2005-08-29 12:20:00,6.761,6.775,6.639,6.656,800000.0
2005-08-29 12:25:00,6.734,6.752,6.609,6.731,1000000.0
2005-08-29 12:30:00,6.76,6.777,6.659,6.659,250000.0
2005-08-29 12:35:00,6.756,6.776,6.605,6.69,1150000.0
2005-08-29 12:40:00,6.702,6.795,6.641,6.657,1450000.0
2005-08-29 12:45:00,6.693,6.778,6.611,6.666,1350000.0
2005-08-29 12:50:00,6.704,6.766,6.608,6.745,900000.0
2005-08-29 12:55:00,6.694,6.758,6.588,6.714,1700000.0
2005-08-29 13:00:00,6.624,6.792,6.618,6.638,850000.0
2005-08-29 13:05:00,6.627,6.789,6.627,6.672,1750000.0
2005-08-29 13:10:00,6.694,6.761,6.582,6.714,1250000.0
2005-08-29 13:20:00,6.661,6.719,6.627,6.671,500000.0
2005-08-29 13:25:00,6.728,6.761,6.587,6.707,2150000.0
2005-08-29 13:30:00,6.739,6.739,6.59,6.659,800000.0
2005-08-29 13:35:00,6.673,6.76,6.598,6.711,1700000.0
2005-08-29 13:40:00,6.701,6.737,6.611,6.73,350000.0
2005-08-29 13:45:00,6.661,6.758,6.619,6.695,1100000.0
2005-08-29 13:50:00,6.728,6.75,6.639,6.639,350000.0
2005-08-29 13:55:00,6.628,6.745,6.628,6.745,350000.0
2005-08-29 14:00:00,6.669,6.753,6.595,6.713,1100000.0
2005-08-29 14:15:00,6.65,6.807,6.575,6.723,1900000.0
2005-08-29 14:20:00,6.637,6.743,6.592,6.713,2050000.0
2005-08-29 14:25:00,6.636,6.716,6.577,6.664,1850000.0
2005-08-29 14:30:00,6.627,6.736,6.552,6.604,2350000.0
2005-08-29 14:35:00,6.678,6.72,6.527,6.558,2200000.0
2005-08-29 14:40:00,6.656,6.737,6.562,6.674,2300000.0
2005-08-29 14:45:00,6.653,6.72,6.572,6.579,2000000.0
2005-08-29 14:50:00,6.635,6.744,6.574,6.618,2150000.0
2005-08-29 14:55:00,6.655,6.736,6.58,6.72,2400000.0
2005-08-29 15:00:00,6.596,6.722,6.566,6.596,2400000.0
2005-08-29 15:05:00,6.598,6.785,6.561,6.6,1750000.0
2005-08-29 15:10:00,6.552,6.725,6.538,6.659,2150000.0
2005-08-29 15:15:00,6.569,6.72,6.554,6.679,1850000.0
2005-08-29 15:20:00,6.62,6.766,6.575,6.721,2100000.0
2005-08-29 15:25:00,6.71,6.728,6.585,6.718,2100000.0
2005-08-29 15:30:00,6.683,6.735,6.566,6.579,2200000.0
2005-08-29 15:35:00,6.663,6.769,6.59,6.685,2150000.0
2005-08-29 15:40:00,6.616,6.735,6.561,6.718,2000000.0
2005-08-29 15:45:00,6.735,6.755,6.605,6.72,2100000.0
2005-08-29 15:50:00,6.608,6.743,6.574,6.714,2200000.0
2005-08-29 15:55:00,6.572,6.746,6.572,6.655,2350000.0
2005-08-29 16:00:00,6.705,6.756,6.581,6.703,2450000.0
2005-08-29 16:05:00,6.716,6.779,6.595,6.736,2050000.0
2005-08-29 16:10:00,6.722,6.774,6.594,6.671,2300000.0
2005-08-29 16:15:00,6.735,6.735,6.542,6.644,2050000.0
2005-08-29 16:20:00,6.713,6.723,6.571,6.72,2450000.0
2005-08-29 16:25:00,6.702,6.769,6.592,6.619,2100000.0
2005-08-29 16:30:00,6.608,6.728,6.594,6.728,2000000.0
2005-08-29 16:35:00,6.633,6.754,6.553,6.723,2450000.0
2005-08-29 16:40:00,6.703,6.751,6.607,6.607,1950000.0
2005-08-29 16:45:00,6.615,6.75,6.578,6.603,2300000.0
2005-08-29 16:50:00,6.685,6.722,6.565,6.584,2000000.0
2005-08-29 16:55:00,6.671,6.731,6.581,6.604,1750000.0
2005-08-29 17:00:00,6.703,6.703,6.552,6.641,2100000.0
2005-08-29 17:05:00,6.679,6.732,6.546,6.6,2250000.0
2005-08-29 17:10:00,6.66,6.723,6.541,6.655,2150000.0
2005-08-29 17:15:00,6.582,6.743,6.534,6.678,1850000.0
2005-08-29 17:20:00,6.633,6.688,6.547,6.59,900000.0
2005-08-29 17:25:00,6.673,6.732,6.588,6.588,1800000.0
2005-08-29 17:30:00,6.578,6.724,6.565,6.708,2300000.0
2005-08-29 17:35:00,6.649,6.702,6.542,6.599,2250000.0
2005-08-29 17:40:00,6.601,6.731,6.551,6.683,2100000.0
2005-08-29 17:45:00,6.617,6.753,6.579,6.678,1700000.0
2005-08-29 17:50:00,6.628,6.725,6.567,6.725,1750000.0
2005-08-29 17:55:00,6.611,6.729,6.57,6.693,1950000.0
2005-08-29 18:00:00,6.595,6.708,6.538,6.605,2050000.0
2005-08-29 18:05:00,6.613,6.713,6.544,6.644,2450000.0
2005-08-29 18:10:00,6.666,6.707,6.566,6.702,1600000.0
2005-08-29 18:15:00,6.667,6.734,6.571,6.663,1050000.0
2005-08-29 18:20:00,6.628,6.705,6.564,6.675,1750000.0
2005-08-29 18:25:00,6.617,6.734,6.573,6.676,1400000.0
2005-08-29 18:30:00,6.679,6.754,6.583,6.7,1500000.0
2005-08-29 18:35:00,6.623,6.706,6.549,6.678,1750000.0
2005-08-29 18:40:00,6.668,6.681,6.554,6.681,1200000.0
2005-08-29 18:45:00,6.596,6.742,6.567,6.642,1200000.0
2005-08-29 18:50:00,6.709,6.719,6.555,6.598,1850000.0
2005-08-29 18:55:00,6.597,6.702,6.581,6.646,1600000.0
2005-08-29 19:00:00,6.614,6.691,6.557,6.691,350000.0
2005-08-29 19:05:00,6.573,6.752,6.566,6.64,1650000.0
2005-08-29 19:10:00,6.719,6.752,6.531,6.681,2100000.0
2005-08-29 19:15:00,6.6,6.74,6.542,6.618,2850000.0
2005-08-29 19:20:00,6.601,6.742,6.56,6.605,2900000.0
2005-08-29 19:25:00,6.659,6.715,6.559,6.658,2150000.0
2005-08-29 19:30:00,6.694,6.694,6.568,6.608,800000.0
2005-08-29 19:35:00,6.653,6.694,6.546,6.584,900000.0
2005-08-29 19:40:00,6.589,6.589,6.589,6.589,100000.0
2005-08-29 19:55:00,6.656,6.656,6.572,6.605,200000.0
2005-08-29 20:00:00,6.645,6.645,6.544,6.584,200000.0
2005-08-29 20:05:00,6.656,6.656,6.571,6.603,200000.0
2005-08-29 20:10:00,6.589,6.696,6.53,6.631,450000.0
2005-08-29 20:15:00,6.725,6.725,6.646,6.681,200000.0
2005-08-29 20:25:00,6.714,6.748,6.58,6.58,900000.0
2005-08-29 20:30:00,6.588,6.686,6.547,6.613,750000.0
2005-08-29 20:35:00,6.643,6.643,6.559,6.596,400000.0
2005-08-29 20:40:00,6.644,6.678,6.544,6.673,400000.0
2005-08-29 20:50:00,6.621,6.719,6.59,6.627,800000.0
2005-08-29 20:55:00,6.7,6.707,6.623,6.707,350000.0
2005-08-29 21:00:00,6.704,6.704,6.604,6.643,200000.0
2005-08-29 21:10:00,6.714,6.714,6.63,6.663,200000.0
2005-08-29 21:20:00,6.725,6.725,6.669,6.669,100000.0
2005-08-29 21:30:00,6.688,6.688,6.58,6.616,200000.0
2005-08-29 21:35:00,6.659,6.694,6.559,6.584,600000.0
2005-08-29 21:45:00,6.667,6.724,6.579,6.634,600000.0
2005-08-29 21:55:00,6.676,6.676,6.547,6.585,400000.0
2005-08-29 22:00:00,6.671,6.674,6.61,6.647,200000.0
2005-08-29 22:05:00,6.713,6.713,6.63,6.663,200000.0
2005-08-29 22:10:00,6.706,6.706,6.585,6.679,650000.0
2005-08-29 22:15:00,6.716,6.716,6.632,6.665,200000.0
2005-08-29 22:20:00,6.704,6.704,6.599,6.636,200000.0
2005-08-29 22:25:00,6.686,6.686,6.586,6.624,200000.0
2005-08-29 22:30:00,6.677,6.677,6.576,6.615,200000.0
2005-08-29 22:35:00,6.687,6.691,6.594,6.684,350000.0
2005-08-29 22:40:00,6.667,6.704,6.566,6.704,300000.0
2005-08-29 22:45:00,6.666,6.666,6.565,6.605,200000.0
2005-08-29 22:50:00,6.627,6.679,6.575,6.614,400000.0
2005-08-29 22:55:00,6.66,6.678,6.586,6.633,550000.0
2005-08-29 23:00:00,6.685,6.685,6.593,6.629,200000.0
2005-08-29 23:10:00,6.673,6.673,6.555,6.595,400000.0
2005-08-29 23:15:00,6.667,6.667,6.583,6.615,200000.0
2005-08-29 23:30:00,6.68,6.68,6.6,6.634,200000.0
2005-08-29 23:55:00,6.696,6.696,6.627,6.666,200000.0
2005-08-30 00:00:00,6.74,6.77,6.62,6.685,400000.0
2005-08-30 00:05:00,6.711,6.735,6.649,6.722,200000.0
2005-08-30 00:10:00,6.707,6.707,6.707,6.707,100000.0
2005-08-30 00:15:00,6.743,6.749,6.669,6.724,400000.0
2005-08-30 00:20:00,6.722,6.722,6.64,6.645,550000.0
2005-08-30 00:25:00,6.622,6.713,6.615,6.652,400000.0
2005-08-30 00:35:00,6.688,6.761,6.658,6.658,400000.0
2005-08-30 00:45:00,6.735,6.747,6.661,6.674,750000.0
2005-08-30 01:10:00,6.673,6.673,6.574,6.613,200000.0
2005-08-30 01:15:00,6.664,6.704,6.562,6.623,800000.0
2005-08-30 01:20:00,6.663,6.663,6.563,6.603,200000.0
2005-08-30 01:25:00,6.66,6.701,6.632,6.701,350000.0
2005-08-30 01:30:00,6.586,6.69,6.586,6.689,300000.0
2005-08-30 01:35:00,6.666,6.731,6.565,6.636,550000.0
2005-08-30 01:40:00,6.584,6.67,6.547,6.588,400000.0
2005-08-30 01:45:00,6.681,6.681,6.573,6.624,300000.0
2005-08-30 02:00:00,6.651,6.687,6.577,6.581,700000.0
2005-08-30 02:05:00,6.664,6.692,6.573,6.676,1000000.0
2005-08-30 02:10:00,6.656,6.746,6.558,6.656,950000.0
2005-08-30 02:15:00,6.587,6.705,6.566,6.594,1000000.0
2005-08-30 02:20:00,6.672,6.677,6.559,6.667,850000.0
2005-08-30 02:25:00,6.574,6.763,6.538,6.699,1150000.0
2005-08-30 02:30:00,6.62,6.733,6.62,6.733,300000.0
2005-08-30 02:35:00,6.671,6.671,6.578,6.597,450000.0
2005-08-30 02:40:00,6.643,6.688,6.547,6.615,1050000.0
2005-08-30 02:45:00,6.663,6.689,6.552,6.564,1400000.0
2005-08-30 02:50:00,6.563,6.705,6.553,6.593,700000.0
2005-08-30 03:00:00,6.703,6.703,6.596,6.631,350000.0
2005-08-30 03:05:00,6.675,6.675,6.565,6.613,950000.0
2005-08-30 03:15:00,6.672,6.691,6.602,6.691,400000.0
2005-08-30 03:20:00,6.69,6.69,6.56,6.56,550000.0
2005-08-30 03:25:00,6.599,6.676,6.599,6.654,250000.0
2005-08-30 03:30:00,6.591,6.709,6.575,6.617,850000.0
2005-08-30 03:35:00,6.674,6.685,6.584,6.624,300000.0
2005-08-30 03:40:00,6.671,6.72,6.602,6.63,600000.0
2005-08-30 03:45:00,6.645,6.654,6.641,6.648,200000.0
2005-08-30 03:50:00,6.639,6.708,6.565,6.606,1600000.0
2005-08-30 03:55:00,6.644,6.695,6.544,6.664,800000.0
2005-08-30 04:00:00,6.655,6.663,6.563,6.613,400000.0
2005-08-30 04:05:00,6.629,6.741,6.559,6.599,950000.0
2005-08-30 04:10:00,6.667,6.676,6.615,6.615,200000.0
2005-08-30 04:20:00,6.654,6.654,6.554,6.593,200000.0
2005-08-30 04:25:00,6.615,6.71,6.52,6.61,950000.0
2005-08-30 04:30:00,6.653,6.664,6.547,6.664,550000.0
2005-08-30 04:35:00,6.667,6.681,6.583,6.66,550000.0
2005-08-30 04:40:00,6.63,6.722,6.577,6.585,1250000.0
2005-08-30 04:45:00,6.625,6.741,6.605,6.679,1350000.0
2005-08-30 04:50:00,6.635,6.705,6.551,6.696,850000.0
2005-08-30 04:55:00,6.694,6.694,6.597,6.659,300000.0
2005-08-30 05:00:00,6.566,6.703,6.551,6.623,1200000.0
2005-08-30 05:05:00,6.704,6.709,6.594,6.629,550000.0
2005-08-30 05:15:00,6.643,6.712,6.6,6.623,800000.0
2005-08-30 05:20:00,6.616,6.659,6.57,6.577,350000.0
2005-08-30 05:25:00,6.67,6.7,6.555,6.609,1000000.0
2005-08-30 05:30:00,6.602,6.706,6.564,6.659,1700000.0
2005-08-30 05:35:00,6.672,6.672,6.521,6.547,800000.0
2005-08-30 05:40:00,6.636,6.708,6.561,6.698,800000.0
2005-08-30 05:45:00,6.666,6.679,6.569,6.674,750000.0
2005-08-30 05:50:00,6.687,6.719,6.581,6.581,1600000.0
2005-08-30 05:55:00,6.713,6.733,6.555,6.629,2250000.0
2005-08-30 06:00:00,6.659,6.694,6.536,6.609,1650000.0
2005-08-30 06:05:00,6.611,6.7,6.555,6.695,2100000.0
2005-08-30 06:10:00,6.652,6.696,6.551,6.602,1950000.0
2005-08-30 06:15:00,6.672,6.714,6.559,6.598,850000.0
2005-08-30 06:20:00,6.637,6.702,6.564,6.661,1100000.0
2005-08-30 06:25:00,6.657,6.678,6.579,6.598,700000.0
2005-08-30 06:30:00,6.65,6.678,6.499,6.632,1200000.0
2005-08-30 06:35:00,6.646,6.646,6.531,6.583,550000.0
2005-08-30 06:40:00,6.667,6.691,6.583,6.606,1500000.0
2005-08-30 06:45:00,6.708,6.731,6.513,6.657,1950000.0
2005-08-30 06:55:00,6.631,6.708,6.563,6.685,800000.0
2005-08-30 07:00:00,6.666,6.733,6.557,6.673,1450000.0
2005-08-30 07:10:00,6.607,6.662,6.607,6.654,350000.0
2005-08-30 07:15:00,6.639,6.739,6.555,6.631,2000000.0
2005-08-30 07:20:00,6.709,6.709,6.604,6.646,500000.0
2005-08-30 07:25:00,6.677,6.719,6.565,6.63,650000.0
2005-08-30 07:30:00,6.689,6.737,6.568,6.666,1900000.0
2005-08-30 07:35:00,6.569,6.723,6.564,6.675,1850000.0
2005-08-30 07:40:00,6.646,6.719,6.561,6.605,1950000.0
2005-08-30 07:45:00,6.605,6.689,6.572,6.678,400000.0
2005-08-30 07:50:00,6.608,6.722,6.575,6.679,1200000.0
2005-08-30 07:55:00,6.628,6.636,6.573,6.636,200000.0
2005-08-30 08:00:00,6.697,6.725,6.568,6.672,2300000.0
2005-08-30 08:05:00,6.596,6.737,6.554,6.607,2100000.0
2005-08-30 08:10:00,6.681,6.703,6.583,6.622,1350000.0
2005-08-30 08:15:00,6.598,6.698,6.585,6.618,1450000.0
2005-08-30 08:20:00,6.596,6.716,6.596,6.655,850000.0
2005-08-30 08:25:00,6.679,6.695,6.559,6.674,1150000.0
2005-08-30 08:30:00,6.672,6.715,6.585,6.613,1600000.0
2005-08-30 08:35:00,6.653,6.688,6.549,6.549,1050000.0
2005-08-30 08:40:00,6.664,6.688,6.577,6.611,600000.0
2005-08-30 08:45:00,6.578,6.651,6.578,6.619,450000.0
2005-08-30 08:50:00,6.664,6.706,6.604,6.678,750000.0
2005-08-30 08:55:00,6.614,6.723,6.581,6.669,1050000.0
2005-08-30 09:00:00,6.698,6.774,6.592,6.592,850000.0
2005-08-30 09:05:00,6.632,6.701,6.533,6.572,1550000.0
2005-08-30 09:10:00,6.673,6.702,6.563,6.702,800000.0
2005-08-30 09:15:00,6.618,6.719,6.579,6.702,2100000.0
2005-08-30 09:20:00,6.635,6.713,6.582,6.661,1000000.0
2005-08-30 09:25:00,6.602,6.717,6.578,6.698,650000.0
2005-08-30 09:30:00,6.613,6.734,6.559,6.734,1500000.0
2005-08-30 09:35:00,6.626,6.737,6.559,6.681,1250000.0
2005-08-30 09:40:00,6.716,6.725,6.571,6.623,650000.0
2005-08-30 09:45:00,6.725,6.725,6.602,6.645,450000.0
2005-08-30 09:50:00,6.71,6.713,6.576,6.676,750000.0
2005-08-30 09:55:00,6.635,6.751,6.608,6.714,450000.0
2005-08-30 10:00:00,6.677,6.721,6.548,6.629,2200000.0
2005-08-30 10:05:00,6.557,6.74,6.537,6.705,1700000.0
2005-08-30 10:10:00,6.708,6.764,6.561,6.686,1100000.0
2005-08-30 10:15:00,6.709,6.793,6.564,6.731,1200000.0
2005-08-30 10:20:00,6.611,6.748,6.579,6.678,1800000.0
2005-08-30 10:25:00,6.737,6.737,6.636,6.656,350000.0
2005-08-30 10:30:00,6.613,6.758,6.613,6.707,850000.0
2005-08-30 10:35:00,6.723,6.744,6.575,6.589,1450000.0
2005-08-30 10:40:00,6.677,6.756,6.565,6.623,2050000.0
2005-08-30 10:45:00,6.674,6.731,6.56,6.608,2150000.0
2005-08-30 10:50:00,6.677,6.743,6.581,6.734,1350000.0
2005-08-30 10:55:00,6.704,6.785,6.558,6.56,1200000.0
2005-08-30 11:00:00,6.646,6.758,6.565,6.617,1800000.0
2005-08-30 11:05:00,6.597,6.704,6.568,6.675,850000.0
2005-08-30 11:10:00,6.669,6.705,6.555,6.705,500000.0
2005-08-30 11:15:00,6.632,6.731,6.604,6.73,1050000.0
2005-08-30 11:20:00,6.667,6.717,6.545,6.588,1750000.0
2005-08-30 11:25:00,6.6,6.716,6.596,6.635,1450000.0
2005-08-30 11:30:00,6.583,6.707,6.583,6.678,600000.0
2005-08-30 11:35:00,6.618,6.72,6.579,6.678,400000.0
2005-08-30 11:40:00,6.586,6.707,6.583,6.678,1150000.0
2005-08-30 11:45:00,6.597,6.7,6.576,6.635,900000.0
2005-08-30 11:50:00,6.644,6.735,6.573,6.656,2200000.0
2005-08-30 11:55:00,6.632,6.765,6.566,6.623,1950000.0
2005-08-30 12:00:00,6.667,6.722,6.576,6.593,2150000.0
2005-08-30 12:05:00,6.682,6.707,6.526,6.707,1250000.0
2005-08-30 12:15:00,6.672,6.71,6.659,6.69,400000.0
2005-08-30 12:20:00,6.696,6.696,6.592,6.664,400000.0
2005-08-30 12:25:00,6.679,6.728,6.556,6.562,1000000.0
2005-08-30 12:30:00,6.575,6.705,6.56,6.56,900000.0
2005-08-30 12:35:00,6.702,6.702,6.554,6.652,800000.0
2005-08-30 12:40:00,6.658,6.699,6.581,6.699,450000.0
2005-08-30 12:45:00,6.617,6.705,6.533,6.654,900000.0
2005-08-30 12:50:00,6.637,6.717,6.554,6.662,1900000.0
2005-08-30 12:55:00,6.658,6.702,6.558,6.681,1300000.0
2005-08-30 13:00:00,6.545,6.699,6.54,6.579,1700000.0
2005-08-30 13:05:00,6.573,6.708,6.547,6.594,2200000.0
2005-08-30 13:10:00,6.658,6.75,6.538,6.684,2250000.0
2005-08-30 13:15:00,6.621,6.752,6.559,6.566,1250000.0
2005-08-30 13:20:00,6.591,6.715,6.547,6.622,2050000.0
2005-08-30 13:25:00,6.618,6.701,6.558,6.66,1800000.0
2005-08-30 13:30:00,6.71,6.73,6.566,6.592,1750000.0
2005-08-30 13:35:00,6.639,6.723,6.585,6.67,1300000.0
2005-08-30 13:40:00,6.611,6.726,6.611,6.685,750000.0
2005-08-30 13:45:00,6.608,6.734,6.578,6.681,1600000.0
2005-08-30 13:50:00,6.632,6.735,6.562,6.621,1600000.0
2005-08-30 13:55:00,6.655,6.717,6.588,6.717,750000.0
2005-08-30 14:00:00,6.686,6.73,6.577,6.706,1050000.0
2005-08-30 14:05:00,6.718,6.718,6.541,6.598,1850000.0
2005-08-30 14:10:00,6.578,6.715,6.554,6.607,2050000.0
2005-08-30 14:15:00,6.597,6.738,6.559,6.696,1350000.0
2005-08-30 14:20:00,6.603,6.72,6.549,6.688,2050000.0
2005-08-30 14:25:00,6.601,6.675,6.522,6.606,1850000.0
2005-08-30 14:30:00,6.597,6.687,6.51,6.564,2250000.0
2005-08-30 14:35:00,6.625,6.689,6.518,6.536,2200000.0
2005-08-30 14:40:00,6.584,6.653,6.483,6.591,2300000.0
2005-08-30 14:45:00,6.587,6.666,6.513,6.532,2000000.0
2005-08-30 14:50:00,6.584,6.652,6.482,6.543,2150000.0
2005-08-30 14:55:00,6.593,6.698,6.501,6.667,1850000.0
2005-08-30 15:00:00,6.522,6.687,6.492,6.545,1900000.0
2005-08-30 15:05:00,6.533,6.664,6.476,6.519,2250000.0
2005-08-30 15:10:00,6.546,6.67,6.514,6.565,1800000.0
2005-08-30 15:15:00,6.522,6.65,6.505,6.603,2100000.0
2005-08-30 15:20:00,6.557,6.656,6.544,6.618,1500000.0
2005-08-30 15:25:00,6.64,6.646,6.522,6.522,1950000.0
2005-08-30 15:30:00,6.609,6.674,6.492,6.493,2200000.0
2005-08-30 15:35:00,6.56,6.688,6.499,6.648,2200000.0
2005-08-30 15:40:00,6.537,6.652,6.47,6.626,2000000.0
2005-08-30 15:45:00,6.643,6.655,6.503,6.646,1350000.0
2005-08-30 15:50:00,6.559,6.675,6.515,6.626,2200000.0
2005-08-30 15:55:00,6.507,6.656,6.495,6.554,2350000.0
2005-08-30 16:00:00,6.625,6.648,6.483,6.593,1950000.0
2005-08-30 16:05:00,6.525,6.652,6.503,6.652,2100000.0
2005-08-30 16:10:00,6.643,6.695,6.489,6.582,2300000.0
2005-08-30 16:15:00,6.647,6.668,6.485,6.57,1600000.0
2005-08-30 16:20:00,6.608,6.656,6.447,6.612,2450000.0
2005-08-30 16:25:00,6.602,6.625,6.469,6.51,2300000.0
2005-08-30 16:30:00,6.51,6.606,6.467,6.606,1550000.0
2005-08-30 16:35:00,6.506,6.652,6.456,6.652,2450000.0
2005-08-30 16:40:00,6.616,6.676,6.499,6.499,1950000.0
2005-08-30 16:45:00,6.503,6.69,6.503,6.55,2300000.0
2005-08-30 16:50:00,6.563,6.65,6.492,6.51,2050000.0
2005-08-30 16:55:00,6.598,6.732,6.508,6.57,2350000.0
2005-08-30 17:00:00,6.666,6.666,6.488,6.591,2100000.0
2005-08-30 17:05:00,6.67,6.704,6.49,6.556,2150000.0
2005-08-30 17:10:00,6.618,6.659,6.481,6.617,2150000.0
2005-08-30 17:15:00,6.528,6.665,6.503,6.63,2050000.0
2005-08-30 17:20:00,6.613,6.688,6.529,6.572,2150000.0
2005-08-30 17:25:00,6.646,6.712,6.55,6.694,2300000.0
2005-08-30 17:30:00,6.549,6.764,6.508,6.742,2300000.0
2005-08-30 17:35:00,6.655,6.683,6.526,6.562,2250000.0
2005-08-30 17:40:00,6.545,6.674,6.486,6.615,2200000.0
2005-08-30 17:45:00,6.562,6.684,6.527,6.647,2150000.0
2005-08-30 17:50:00,6.665,6.668,6.501,6.652,2300000.0
2005-08-30 17:55:00,6.558,6.688,6.516,6.655,1950000.0
2005-08-30 18:00:00,6.531,6.718,6.515,6.647,2050000.0
2005-08-30 18:05:00,6.573,6.676,6.497,6.564,2000000.0
2005-08-30 18:10:00,6.53,6.691,6.52,6.632,2250000.0
2005-08-30 18:15:00,6.564,6.67,6.462,6.614,2050000.0
2005-08-30 18:20:00,6.529,6.653,6.495,6.647,1350000.0
2005-08-30 18:25:00,6.561,6.65,6.504,6.65,2200000.0
2005-08-30 18:30:00,6.629,6.659,6.502,6.648,1200000.0
2005-08-30 18:35:00,6.576,6.69,6.513,6.634,1900000.0
2005-08-30 18:40:00,6.648,6.688,6.533,6.595,2200000.0
2005-08-30 18:45:00,6.587,6.727,6.537,6.683,1900000.0
2005-08-30 18:50:00,6.688,6.704,6.555,6.636,1950000.0
2005-08-30 18:55:00,6.684,6.684,6.565,6.614,1250000.0
2005-08-30 19:00:00,6.582,6.659,6.528,6.557,1600000.0
2005-08-30 19:05:00,6.622,6.738,6.511,6.606,2750000.0
2005-08-30 19:10:00,6.599,6.672,6.52,6.626,3050000.0
2005-08-30 19:15:00,6.557,6.708,6.517,6.708,2350000.0
2005-08-30 19:20:00,6.641,6.733,6.507,6.667,2700000.0
2005-08-30 19:25:00,6.652,6.701,6.525,6.606,1750000.0
2005-08-30 19:30:00,6.578,6.673,6.533,6.572,1100000.0
2005-08-30 19:35:00,6.614,6.656,6.534,6.564,750000.0
2005-08-30 19:45:00,6.635,6.635,6.545,6.567,350000.0
2005-08-30 19:55:00,6.584,6.772,6.525,6.564,500000.0
2005-08-30 20:00:00,6.597,6.723,6.574,6.723,450000.0
2005-08-30 20:05:00,6.718,6.74,6.587,6.682,1000000.0
2005-08-30 20:15:00,6.694,6.694,6.595,6.634,200000.0
2005-08-30 20:45:00,6.703,6.703,6.62,6.653,200000.0
2005-08-30 20:50:00,6.694,6.694,6.589,6.626,200000.0
2005-08-30 20:55:00,6.677,6.677,6.576,6.615,200000.0
2005-08-30 21:00:00,6.666,6.666,6.565,6.605,200000.0
2005-08-30 21:05:00,6.675,6.675,6.596,6.631,200000.0
2005-08-30 21:10:00,6.696,6.696,6.611,6.645,200000.0
2005-08-30 21:35:00,6.643,6.719,6.586,6.706,950000.0
2005-08-30 21:40:00,6.706,6.706,6.517,6.517,900000.0
2005-08-30 21:45:00,6.631,6.689,6.534,6.623,400000.0
2005-08-30 21:50:00,6.687,6.687,6.564,6.631,650000.0
2005-08-30 21:55:00,6.558,6.716,6.558,6.647,550000.0
2005-08-30 22:00:00,6.668,6.737,6.586,6.625,900000.0
2005-08-30 22:05:00,6.692,6.692,6.564,6.656,450000.0
2005-08-30 22:10:00,6.594,6.706,6.586,6.63,350000.0
2005-08-30 22:15:00,6.568,6.704,6.568,6.66,1150000.0
2005-08-30 22:20:00,6.667,6.705,6.555,6.607,800000.0
2005-08-30 22:25:00,6.704,6.707,6.591,6.684,1350000.0
2005-08-30 22:30:00,6.705,6.705,6.626,6.661,200000.0
2005-08-30 22:35:00,6.678,6.678,6.664,6.664,100000.0
2005-08-30 22:40:00,6.683,6.683,6.579,6.629,250000.0
2005-08-30 22:45:00,6.565,6.709,6.565,6.602,1600000.0
2005-08-30 22:55:00,6.674,6.716,6.597,6.668,850000.0
2005-08-30 23:00:00,6.704,6.704,6.546,6.633,500000.0
2005-08-30 23:05:00,6.589,6.689,6.589,6.609,350000.0
2005-08-30 23:20:00,6.657,6.722,6.558,6.659,1200000.0
2005-08-30 23:25:00,6.695,6.695,6.611,6.643,200000.0
2005-08-30 23:30:00,6.688,6.74,6.601,6.61,900000.0
2005-08-30 23:35:00,6.718,6.718,6.718,6.718,100000.0
2005-08-30 23:40:00,6.727,6.727,6.667,6.678,300000.0
2005-08-30 23:45:00,6.706,6.706,6.622,6.655,200000.0
2005-08-30 23:50:00,6.694,6.694,6.594,6.633,200000.0
2005-08-30 23:55:00,6.706,6.706,6.621,6.655,200000.0
2005-08-31 00:00:00,6.73,6.85,6.667,6.7,500000.0
2005-08-31 00:05:00,6.705,6.705,6.6,6.637,200000.0
2005-08-31 00:20:00,6.68,6.68,6.575,6.615,200000.0
2005-08-31 00:25:00,6.685,6.685,6.602,6.634,200000.0
2005-08-31 00:35:00,6.628,6.692,6.599,6.599,350000.0
2005-08-31 00:50:00,6.674,6.674,6.575,6.614,200000.0
2005-08-31 01:05:00,6.615,6.691,6.59,6.61,500000.0
2005-08-31 01:10:00,6.704,6.704,6.586,6.597,400000.0
2005-08-31 01:20:00,6.675,6.675,6.591,6.624,200000.0
2005-08-31 02:00:00,6.665,6.699,6.566,6.697,850000.0
2005-08-31 02:05:00,6.661,6.707,6.559,6.562,800000.0
2005-08-31 02:10:00,6.649,6.698,6.524,6.676,1550000.0
2005-08-31 02:15:00,6.648,6.768,6.577,6.62,900000.0
2005-08-31 02:20:00,6.592,6.742,6.546,6.69,2000000.0
2005-08-31 02:25:00,6.588,6.725,6.575,6.621,1250000.0
2005-08-31 02:30:00,6.589,6.699,6.58,6.623,1350000.0
2005-08-31 02:35:00,6.664,6.71,6.579,6.613,1050000.0
2005-08-31 02:40:00,6.61,6.69,6.533,6.643,650000.0
2005-08-31 02:45:00,6.681,6.681,6.571,6.608,250000.0
2005-08-31 02:50:00,6.676,6.734,6.592,6.696,1150000.0
2005-08-31 02:55:00,6.626,6.708,6.545,6.645,1300000.0
2005-08-31 03:00:00,6.676,6.69,6.589,6.681,750000.0
2005-08-31 03:05:00,6.634,6.697,6.548,6.679,1300000.0
2005-08-31 03:10:00,6.705,6.705,6.559,6.628,1200000.0
2005-08-31 03:15:00,6.682,6.739,6.592,6.595,1750000.0
2005-08-31 03:20:00,6.675,6.675,6.564,6.603,400000.0
2005-08-31 03:25:00,6.579,6.673,6.579,6.623,900000.0
2005-08-31 03:30:00,6.728,6.772,6.578,6.669,1400000.0
2005-08-31 03:35:00,6.618,6.702,6.599,6.662,750000.0
2005-08-31 03:40:00,6.654,6.697,6.549,6.619,700000.0
2005-08-31 03:45:00,6.599,6.701,6.588,6.588,600000.0
2005-08-31 03:50:00,6.597,6.724,6.573,6.72,1050000.0
2005-08-31 03:55:00,6.597,6.718,6.588,6.675,1050000.0
2005-08-31 04:00:00,6.62,6.71,6.593,6.68,1050000.0
2005-08-31 04:05:00,6.584,6.688,6.573,6.635,650000.0
2005-08-31 04:15:00,6.677,6.677,6.576,6.615,200000.0
2005-08-31 04:20:00,6.663,6.698,6.535,6.634,550000.0
2005-08-31 04:25:00,6.58,6.727,6.58,6.601,650000.0
2005-08-31 04:30:00,6.597,6.663,6.575,6.615,300000.0
2005-08-31 04:35:00,6.675,6.714,6.583,6.691,600000.0
2005-08-31 04:40:00,6.687,6.705,6.602,6.67,500000.0
2005-08-31 04:45:00,6.663,6.663,6.563,6.603,200000.0
2005-08-31 04:50:00,6.566,6.661,6.566,6.661,100000.0
2005-08-31 04:55:00,6.594,6.711,6.575,6.59,1100000.0
2005-08-31 05:00:00,6.666,6.666,6.566,6.605,200000.0
2005-08-31 05:05:00,6.668,6.682,6.563,6.666,850000.0
2005-08-31 05:10:00,6.686,6.694,6.602,6.643,400000.0
2005-08-31 05:15:00,6.705,6.705,6.627,6.661,200000.0
2005-08-31 05:20:00,6.703,6.703,6.603,6.643,200000.0
2005-08-31 05:25:00,6.693,6.693,6.593,6.633,200000.0
2005-08-31 05:30:00,6.699,6.714,6.663,6.714,150000.0
2005-08-31 05:35:00,6.703,6.703,6.571,6.639,450000.0
2005-08-31 05:40:00,6.643,6.726,6.615,6.726,450000.0
2005-08-31 05:45:00,6.656,6.734,6.581,6.659,650000.0
2005-08-31 05:50:00,6.676,6.676,6.588,6.637,500000.0
2005-08-31 06:00:00,6.657,6.715,6.567,6.622,700000.0
2005-08-31 06:05:00,6.684,6.706,6.581,6.686,400000.0
2005-08-31 06:10:00,6.671,6.684,6.609,6.67,750000.0
2005-08-31 06:15:00,6.679,6.698,6.579,6.608,700000.0
2005-08-31 06:20:00,6.667,6.701,6.545,6.626,1600000.0
2005-08-31 06:25:00,6.651,6.709,6.544,6.655,850000.0
2005-08-31 06:30:00,6.581,6.729,6.576,6.729,1000000.0
2005-08-31 06:35:00,6.726,6.749,6.536,6.679,1550000.0
2005-08-31 06:40:00,6.765,6.765,6.671,6.711,600000.0
2005-08-31 06:45:00,6.708,6.727,6.56,6.682,950000.0
2005-08-31 06:50:00,6.619,6.703,6.571,6.605,1300000.0
2005-08-31 06:55:00,6.653,6.653,6.553,6.593,200000.0
2005-08-31 07:00:00,6.632,6.726,6.57,6.703,1450000.0
2005-08-31 07:05:00,6.588,6.712,6.565,6.7,1600000.0
2005-08-31 07:10:00,6.655,6.696,6.587,6.6,450000.0
2005-08-31 07:15:00,6.628,6.717,6.628,6.717,100000.0
2005-08-31 07:20:00,6.698,6.754,6.698,6.751,350000.0
2005-08-31 07:25:00,6.742,6.742,6.574,6.66,400000.0
2005-08-31 07:30:00,6.666,6.742,6.579,6.679,1650000.0
2005-08-31 07:35:00,6.547,6.676,6.547,6.64,850000.0
2005-08-31 07:40:00,6.711,6.73,6.554,6.673,800000.0
2005-08-31 07:45:00,6.627,6.693,6.511,6.626,1350000.0
2005-08-31 07:50:00,6.675,6.738,6.542,6.605,1900000.0
2005-08-31 07:55:00,6.624,6.624,6.567,6.605,200000.0
2005-08-31 08:00:00,6.582,6.684,6.561,6.561,1100000.0
2005-08-31 08:05:00,6.587,6.685,6.539,6.589,2050000.0
2005-08-31 08:10:00,6.672,6.719,6.562,6.648,1250000.0
2005-08-31 08:15:00,6.606,6.688,6.553,6.616,2450000.0
2005-08-31 08:20:00,6.704,6.724,6.557,6.646,2000000.0
2005-08-31 08:25:00,6.713,6.713,6.565,6.673,1600000.0
2005-08-31 08:30:00,6.662,6.697,6.562,6.603,1750000.0
2005-08-31 08:35:00,6.586,6.705,6.564,6.591,1250000.0
2005-08-31 08:40:00,6.719,6.719,6.616,6.697,900000.0
2005-08-31 08:45:00,6.715,6.731,6.565,6.619,1500000.0
2005-08-31 08:55:00,6.663,6.699,6.586,6.658,550000.0
2005-08-31 09:00:00,6.646,6.749,6.626,6.652,1100000.0
2005-08-31 09:05:00,6.644,6.757,6.554,6.611,1600000.0
2005-08-31 09:10:00,6.682,6.684,6.599,6.618,550000.0
2005-08-31 09:15:00,6.631,6.71,6.556,6.7,1550000.0
2005-08-31 09:20:00,6.59,6.706,6.558,6.667,450000.0
2005-08-31 09:25:00,6.674,6.716,6.591,6.689,500000.0
2005-08-31 09:30:00,6.671,6.704,6.564,6.675,750000.0
2005-08-31 09:35:00,6.595,6.798,6.564,6.734,2200000.0
2005-08-31 09:40:00,6.605,6.735,6.542,6.649,1650000.0
2005-08-31 09:45:00,6.617,6.72,6.584,6.642,900000.0
2005-08-31 09:50:00,6.691,6.691,6.563,6.564,750000.0
2005-08-31 09:55:00,6.673,6.726,6.533,6.69,1350000.0
2005-08-31 10:00:00,6.681,6.737,6.56,6.672,900000.0
2005-08-31 10:05:00,6.646,6.713,6.56,6.693,800000.0
2005-08-31 10:10:00,6.679,6.696,6.537,6.586,1200000.0
2005-08-31 10:15:00,6.641,6.725,6.573,6.681,800000.0
2005-08-31 10:20:00,6.664,6.705,6.557,6.696,1850000.0
2005-08-31 10:25:00,6.702,6.702,6.6,6.622,350000.0
2005-08-31 10:30:00,6.624,6.714,6.555,6.669,1650000.0
2005-08-31 10:35:00,6.696,6.741,6.555,6.597,1450000.0
2005-08-31 10:40:00,6.667,6.723,6.573,6.69,1300000.0
2005-08-31 10:45:00,6.686,6.723,6.569,6.582,2150000.0
2005-08-31 10:50:00,6.671,6.72,6.52,6.667,3200000.0
2005-08-31 10:55:00,6.649,6.725,6.533,6.56,1650000.0
2005-08-31 11:00:00,6.628,6.714,6.555,6.697,1700000.0
2005-08-31 11:05:00,6.568,6.771,6.568,6.683,1850000.0
2005-08-31 11:10:00,6.57,6.726,6.57,6.712,1650000.0
2005-08-31 11:15:00,6.622,6.716,6.529,6.704,1750000.0
2005-08-31 11:20:00,6.678,6.713,6.543,6.655,850000.0
2005-08-31 11:25:00,6.684,6.75,6.55,6.656,1250000.0
2005-08-31 11:30:00,6.708,6.729,6.597,6.668,750000.0
2005-08-31 11:35:00,6.672,6.706,6.559,6.62,1000000.0
2005-08-31 11:40:00,6.583,6.706,6.581,6.706,1050000.0
2005-08-31 11:45:00,6.603,6.709,6.557,6.684,1850000.0
2005-08-31 11:50:00,6.646,6.76,6.57,6.623,1650000.0
2005-08-31 11:55:00,6.618,6.723,6.574,6.636,800000.0
2005-08-31 12:00:00,6.722,6.748,6.607,6.607,850000.0
2005-08-31 12:05:00,6.677,6.725,6.571,6.632,1500000.0
2005-08-31 12:20:00,6.628,6.709,6.56,6.678,2000000.0
2005-08-31 12:25:00,6.693,6.724,6.578,6.588,950000.0
2005-08-31 12:30:00,6.689,6.703,6.58,6.58,800000.0
2005-08-31 12:35:00,6.726,6.726,6.583,6.658,1300000.0
2005-08-31 12:40:00,6.668,6.761,6.615,6.645,900000.0
2005-08-31 12:45:00,6.684,6.726,6.562,6.684,1800000.0
2005-08-31 12:50:00,6.629,6.729,6.527,6.643,1850000.0
2005-08-31 12:55:00,6.637,6.717,6.553,6.659,2150000.0
2005-08-31 13:00:00,6.688,6.749,6.561,6.561,1400000.0
2005-08-31 13:05:00,6.542,6.682,6.522,6.547,850000.0
2005-08-31 13:10:00,6.637,6.724,6.558,6.663,1350000.0
2005-08-31 13:15:00,6.671,6.671,6.571,6.663,350000.0
2005-08-31 13:20:00,6.6,6.698,6.552,6.608,1250000.0
2005-08-31 13:25:00,6.604,6.69,6.604,6.668,500000.0
2005-08-31 13:30:00,6.701,6.701,6.546,6.566,2100000.0
2005-08-31 13:35:00,6.634,6.735,6.568,6.649,1700000.0
2005-08-31 13:40:00,6.66,6.757,6.561,6.608,1950000.0
2005-08-31 13:45:00,6.565,6.694,6.524,6.624,1750000.0
2005-08-31 13:50:00,6.622,6.686,6.574,6.675,400000.0
2005-08-31 13:55:00,6.634,6.721,6.539,6.638,1750000.0
2005-08-31 14:00:00,6.678,6.7,6.571,6.687,1800000.0
2005-08-31 14:05:00,6.682,6.695,6.546,6.587,1650000.0
2005-08-31 14:10:00,6.56,6.681,6.543,6.601,1200000.0
2005-08-31 14:15:00,6.587,6.746,6.557,6.593,900000.0
2005-08-31 14:20:00,6.578,6.714,6.553,6.681,2050000.0
2005-08-31 14:25:00,6.595,6.691,6.519,6.633,1850000.0
2005-08-31 14:30:00,6.603,6.705,6.541,6.614,2250000.0
2005-08-31 14:35:00,6.663,6.728,6.532,6.609,2200000.0
2005-08-31 14:40:00,6.637,6.744,6.589,6.684,2300000.0
2005-08-31 14:45:00,6.683,6.726,6.568,6.568,2000000.0
2005-08-31 14:50:00,6.611,6.711,6.553,6.614,2150000.0
2005-08-31 14:55:00,6.675,6.755,6.556,6.722,2400000.0
2005-08-31 15:00:00,6.574,6.738,6.574,6.618,2400000.0
2005-08-31 15:05:00,6.63,6.769,6.556,6.61,2250000.0
2005-08-31 15:10:00,6.649,6.733,6.576,6.694,1850000.0
2005-08-31 15:15:00,6.573,6.719,6.544,6.686,1950000.0
2005-08-31 15:20:00,6.648,6.716,6.591,6.691,1850000.0
2005-08-31 15:25:00,6.719,6.72,6.578,6.578,1900000.0
2005-08-31 15:30:00,6.647,6.741,6.553,6.585,1750000.0
2005-08-31 15:35:00,6.638,6.734,6.56,6.613,2250000.0
2005-08-31 15:40:00,6.601,6.741,6.572,6.574,1250000.0
2005-08-31 15:45:00,6.713,6.726,6.577,6.726,2100000.0
2005-08-31 15:50:00,6.632,6.729,6.578,6.714,2200000.0
2005-08-31 15:55:00,6.605,6.74,6.578,6.658,1900000.0
2005-08-31 16:00:00,6.692,6.776,6.58,6.716,2000000.0
2005-08-31 16:05:00,6.658,6.753,6.605,6.73,2150000.0
2005-08-31 16:10:00,6.729,6.775,6.595,6.651,2300000.0
2005-08-31 16:15:00,6.739,6.769,6.597,6.654,2100000.0
2005-08-31 16:20:00,6.733,6.787,6.592,6.747,2450000.0
2005-08-31 16:25:00,6.708,6.756,6.603,6.736,2050000.0
2005-08-31 16:30:00,6.645,6.757,6.619,6.739,2050000.0
2005-08-31 16:35:00,6.645,6.756,6.585,6.724,2450000.0
2005-08-31 16:40:00,6.676,6.754,6.608,6.608,1850000.0
2005-08-31 16:45:00,6.606,6.768,6.602,6.615,2300000.0
2005-08-31 16:50:00,6.717,6.791,6.598,6.598,2100000.0
2005-08-31 16:55:00,6.707,6.753,6.608,6.641,2150000.0
2005-08-31 17:00:00,6.705,6.765,6.595,6.673,2100000.0
2005-08-31 17:05:00,6.717,6.739,6.577,6.643,2050000.0
2005-08-31 17:10:00,6.693,6.746,6.567,6.695,1700000.0
2005-08-31 17:15:00,6.618,6.733,6.571,6.705,2000000.0
2005-08-31 17:20:00,6.684,6.742,6.602,6.707,1800000.0
2005-08-31 17:25:00,6.704,6.757,6.608,6.726,2300000.0
2005-08-31 17:30:00,6.601,6.759,6.595,6.736,2300000.0
2005-08-31 17:35:00,6.67,6.732,6.593,6.621,1850000.0
2005-08-31 17:40:00,6.646,6.748,6.589,6.699,1650000.0
2005-08-31 17:45:00,6.647,6.773,6.632,6.711,2250000.0
2005-08-31 17:50:00,6.649,6.739,6.572,6.739,1750000.0
2005-08-31 17:55:00,6.636,6.757,6.614,6.739,1950000.0
2005-08-31 18:00:00,6.634,6.744,6.581,6.651,2050000.0
2005-08-31 18:05:00,6.652,6.759,6.576,6.736,2100000.0
2005-08-31 18:10:00,6.706,6.745,6.574,6.706,1300000.0
2005-08-31 18:15:00,6.64,6.802,6.566,6.722,1550000.0
2005-08-31 18:20:00,6.657,6.745,6.591,6.728,1750000.0
2005-08-31 18:25:00,6.654,6.754,6.603,6.75,1750000.0
2005-08-31 18:30:00,6.71,6.755,6.598,6.753,1500000.0
2005-08-31 18:35:00,6.651,6.736,6.594,6.711,2250000.0
2005-08-31 18:40:00,6.713,6.746,6.598,6.678,2200000.0
2005-08-31 18:45:00,6.619,6.738,6.58,6.652,1850000.0
2005-08-31 18:50:00,6.657,6.73,6.592,6.592,2300000.0
2005-08-31 18:55:00,6.608,6.757,6.583,6.675,1700000.0
2005-08-31 19:00:00,6.646,6.725,6.58,6.605,1600000.0
2005-08-31 19:05:00,6.694,6.738,6.583,6.671,1650000.0
2005-08-31 19:10:00,6.638,6.756,6.616,6.718,1450000.0
2005-08-31 19:15:00,6.742,6.757,6.579,6.734,2150000.0
2005-08-31 19:20:00,6.636,6.749,6.593,6.686,2250000.0
2005-08-31 19:25:00,6.709,6.739,6.59,6.646,1200000.0
2005-08-31 19:30:00,6.769,6.779,6.594,6.725,2500000.0
2005-08-31 19:40:00,6.706,6.769,6.589,6.681,1350000.0
2005-08-31 19:45:00,6.707,6.707,6.606,6.645,200000.0
2005-08-31 20:00:00,6.716,6.716,6.632,6.664,200000.0
2005-08-31 20:05:00,6.742,6.794,6.62,6.649,1400000.0
2005-08-31 20:10:00,6.725,6.77,6.639,6.77,800000.0
2005-08-31 20:15:00,6.675,6.757,6.608,6.627,750000.0
2005-08-31 20:20:00,6.689,6.758,6.596,6.758,1650000.0
2005-08-31 20:25:00,6.747,6.747,6.602,6.648,1050000.0
2005-08-31 20:30:00,6.752,6.764,6.633,6.714,650000.0
2005-08-31 20:35:00,6.755,6.767,6.655,6.7,700000.0
2005-08-31 20:45:00,6.754,6.781,6.649,6.777,600000.0
2005-08-31 20:50:00,6.737,6.737,6.636,6.671,400000.0
2005-08-31 20:55:00,6.655,6.747,6.654,6.695,500000.0
2005-08-31 21:00:00,6.748,6.798,6.673,6.701,450000.0
2005-08-31 21:05:00,6.74,6.74,6.712,6.712,150000.0
2005-08-31 21:10:00,6.723,6.801,6.65,6.753,900000.0
2005-08-31 21:15:00,6.732,6.785,6.637,6.711,950000.0
2005-08-31 21:20:00,6.748,6.762,6.691,6.698,550000.0
2005-08-31 21:30:00,6.753,6.753,6.669,6.703,200000.0
2005-08-31 21:40:00,6.758,6.758,6.645,6.697,550000.0
2005-08-31 21:45:00,6.76,6.786,6.651,6.749,950000.0
2005-08-31 21:50:00,6.76,6.789,6.682,6.752,350000.0
2005-08-31 22:05:00,6.753,6.753,6.653,6.693,200000.0
2005-08-31 22:10:00,6.705,6.759,6.677,6.759,400000.0
2005-08-31 22:15:00,6.757,6.764,6.648,6.7,600000.0
2005-08-31 22:20:00,6.733,6.855,6.691,6.724,700000.0
2005-08-31 22:40:00,6.682,6.774,6.681,6.774,350000.0
2005-08-31 22:50:00,6.761,6.761,6.656,6.695,200000.0
2005-08-31 22:55:00,6.765,6.765,6.663,6.755,300000.0
2005-08-31 23:05:00,6.741,6.743,6.741,6.743,100000.0
2005-08-31 23:10:00,6.767,6.793,6.673,6.709,450000.0
2005-08-31 23:15:00,6.79,6.79,6.736,6.779,250000.0
2005-08-31 23:20:00,6.804,6.804,6.682,6.792,900000.0
2005-08-31 23:25:00,6.743,6.743,6.644,6.683,200000.0
2005-08-31 23:35:00,6.756,6.756,6.671,6.704,200000.0
2005-08-31 23:40:00,6.785,6.785,6.719,6.732,300000.0
2005-08-31 23:50:00,6.762,6.766,6.677,6.712,300000.0
2005-08-31 23:55:00,6.775,6.775,6.683,6.719,200000.0
2005-09-01 00:00:00,6.82,7.02,6.698,6.776,700000.0
2005-09-01 00:20:00,6.754,6.754,6.655,6.741,450000.0
2005-09-01 00:25:00,6.696,6.779,6.676,6.69,550000.0
2005-09-01 00:30:00,6.699,6.79,6.64,6.719,400000.0
2005-09-01 00:40:00,6.753,6.755,6.678,6.755,550000.0
2005-09-01 00:45:00,6.662,6.793,6.64,6.78,700000.0
2005-09-01 00:50:00,6.797,6.797,6.693,6.778,500000.0
2005-09-01 00:55:00,6.744,6.744,6.644,6.683,200000.0
2005-09-01 01:00:00,6.736,6.736,6.635,6.675,200000.0
2005-09-01 01:05:00,6.748,6.748,6.635,6.675,400000.0
2005-09-01 01:10:00,6.653,6.7,6.61,6.63,350000.0
2005-09-01 01:15:00,6.593,6.704,6.593,6.704,250000.0
2005-09-01 01:20:00,6.757,6.757,6.678,6.713,200000.0
2005-09-01 01:30:00,6.677,6.796,6.655,6.754,400000.0
2005-09-01 01:45:00,6.761,6.761,6.656,6.695,200000.0
2005-09-01 01:50:00,6.746,6.789,6.65,6.708,750000.0
2005-09-01 01:55:00,6.677,6.796,6.653,6.746,1400000.0
2005-09-01 02:00:00,6.758,6.813,6.653,6.801,2050000.0
2005-09-01 02:05:00,6.755,6.808,6.632,6.675,2400000.0
2005-09-01 02:10:00,6.662,6.822,6.662,6.784,2150000.0
2005-09-01 02:15:00,6.707,6.817,6.668,6.689,1400000.0
2005-09-01 02:20:00,6.73,6.822,6.686,6.736,600000.0
2005-09-01 02:25:00,6.685,6.79,6.685,6.756,400000.0
2005-09-01 02:30:00,6.776,6.776,6.663,6.703,400000.0
2005-09-01 02:45:00,6.765,6.796,6.655,6.655,950000.0
2005-09-01 02:50:00,6.668,6.801,6.649,6.75,1450000.0
2005-09-01 02:55:00,6.815,6.815,6.699,6.77,650000.0
2005-09-01 03:00:00,6.762,6.8,6.662,6.685,450000.0
2005-09-01 03:05:00,6.755,6.755,6.65,6.687,200000.0
2005-09-01 03:10:00,6.677,6.781,6.649,6.714,800000.0
2005-09-01 03:15:00,6.774,6.802,6.667,6.801,900000.0
2005-09-01 03:20:00,6.773,6.773,6.641,6.646,550000.0
2005-09-01 03:25:00,6.81,6.81,6.69,6.754,650000.0
2005-09-01 03:30:00,6.749,6.758,6.7,6.754,250000.0
2005-09-01 03:40:00,6.741,6.768,6.741,6.745,150000.0
2005-09-01 03:45:00,6.672,6.791,6.663,6.663,1400000.0
2005-09-01 03:50:00,6.685,6.807,6.633,6.725,850000.0
2005-09-01 03:55:00,6.67,6.802,6.67,6.706,550000.0
2005-09-01 04:00:00,6.76,6.78,6.684,6.764,350000.0
2005-09-01 04:10:00,6.745,6.78,6.645,6.78,650000.0
2005-09-01 04:15:00,6.739,6.812,6.687,6.757,300000.0
2005-09-01 04:20:00,6.767,6.767,6.666,6.705,200000.0
2005-09-01 04:35:00,6.688,6.769,6.678,6.751,350000.0
2005-09-01 04:40:00,6.73,6.807,6.638,6.668,750000.0
2005-09-01 04:45:00,6.795,6.807,6.693,6.801,400000.0
2005-09-01 04:50:00,6.773,6.773,6.684,6.716,250000.0
2005-09-01 04:55:00,6.683,6.773,6.683,6.714,150000.0
2005-09-01 05:00:00,6.699,6.777,6.64,6.681,300000.0
2005-09-01 05:05:00,6.758,6.804,6.676,6.757,1350000.0
2005-09-01 05:10:00,6.743,6.743,6.741,6.741,100000.0
2005-09-01 05:20:00,6.755,6.755,6.663,6.699,200000.0
2005-09-01 05:25:00,6.637,6.808,6.637,6.781,1450000.0
2005-09-01 05:30:00,6.765,6.793,6.673,6.733,500000.0
2005-09-01 05:35:00,6.651,6.784,6.651,6.746,1550000.0
2005-09-01 05:40:00,6.768,6.805,6.64,6.719,1550000.0
2005-09-01 05:45:00,6.747,6.829,6.631,6.762,1650000.0
2005-09-01 05:50:00,6.773,6.806,6.636,6.715,1000000.0
2005-09-01 05:55:00,6.697,6.781,6.638,6.682,1300000.0
2005-09-01 06:00:00,6.784,6.832,6.67,6.725,1400000.0
2005-09-01 06:05:00,6.72,6.773,6.658,6.757,650000.0
2005-09-01 06:10:00,6.758,6.81,6.693,6.696,300000.0
2005-09-01 06:15:00,6.764,6.804,6.679,6.723,900000.0
2005-09-01 06:20:00,6.724,6.789,6.721,6.778,350000.0
2005-09-01 06:25:00,6.752,6.769,6.689,6.689,250000.0
2005-09-01 06:30:00,6.684,6.814,6.684,6.77,350000.0
2005-09-01 06:35:00,6.691,6.782,6.63,6.67,900000.0
2005-09-01 06:45:00,6.759,6.759,6.633,6.67,400000.0
2005-09-01 06:50:00,6.663,6.84,6.638,6.766,1350000.0
2005-09-01 06:55:00,6.765,6.78,6.659,6.75,950000.0
2005-09-01 07:00:00,6.729,6.802,6.723,6.723,250000.0
2005-09-01 07:05:00,6.661,6.816,6.661,6.793,1700000.0
2005-09-01 07:10:00,6.694,6.813,6.672,6.758,1600000.0
2005-09-01 07:15:00,6.688,6.809,6.662,6.766,950000.0
2005-09-01 07:20:00,6.788,6.81,6.788,6.804,150000.0
2005-09-01 07:25:00,6.666,6.804,6.666,6.758,350000.0
2005-09-01 07:35:00,6.735,6.805,6.676,6.747,750000.0
2005-09-01 07:40:00,6.748,6.8,6.659,6.769,1250000.0
2005-09-01 07:45:00,6.756,6.813,6.679,6.723,1300000.0
2005-09-01 07:50:00,6.702,6.806,6.693,6.794,600000.0
2005-09-01 07:55:00,6.741,6.785,6.644,6.765,1350000.0
2005-09-01 08:00:00,6.761,6.818,6.649,6.649,2200000.0
2005-09-01 08:05:00,6.692,6.799,6.638,6.677,1950000.0
2005-09-01 08:10:00,6.765,6.808,6.673,6.697,1100000.0
2005-09-01 08:20:00,6.792,6.792,6.657,6.691,1400000.0
2005-09-01 08:25:00,6.769,6.806,6.644,6.752,1600000.0
2005-09-01 08:30:00,6.694,6.777,6.694,6.712,400000.0
2005-09-01 08:35:00,6.742,6.792,6.64,6.749,1000000.0
2005-09-01 08:40:00,6.745,6.797,6.665,6.76,1450000.0
2005-09-01 08:45:00,6.756,6.781,6.616,6.738,850000.0
2005-09-01 08:50:00,6.739,6.794,6.663,6.778,1200000.0
2005-09-01 08:55:00,6.718,6.808,6.669,6.707,1450000.0
2005-09-01 09:00:00,6.737,6.795,6.643,6.784,1300000.0
2005-09-01 09:05:00,6.759,6.806,6.651,6.676,950000.0
2005-09-01 09:10:00,6.763,6.774,6.649,6.682,1400000.0
2005-09-01 09:15:00,6.78,6.793,6.659,6.763,1000000.0
2005-09-01 09:20:00,6.738,6.811,6.672,6.761,1500000.0
2005-09-01 09:30:00,6.74,6.818,6.671,6.776,1000000.0
2005-09-01 09:35:00,6.745,6.803,6.623,6.772,1350000.0
2005-09-01 09:40:00,6.703,6.848,6.671,6.707,1050000.0
2005-09-01 09:45:00,6.667,6.795,6.646,6.674,1300000.0
2005-09-01 09:50:00,6.709,6.812,6.648,6.746,1600000.0
2005-09-01 09:55:00,6.661,6.8,6.618,6.797,850000.0
2005-09-01 10:00:00,6.754,6.846,6.698,6.782,850000.0
2005-09-01 10:10:00,6.794,6.84,6.679,6.775,1450000.0
2005-09-01 10:15:00,6.799,6.809,6.65,6.673,950000.0
2005-09-01 10:20:00,6.703,6.824,6.659,6.779,1800000.0
2005-09-01 10:25:00,6.694,6.816,6.66,6.723,1050000.0
2005-09-01 10:30:00,6.789,6.821,6.665,6.764,900000.0
2005-09-01 10:35:00,6.699,6.839,6.669,6.694,1950000.0
2005-09-01 10:40:00,6.775,6.801,6.655,6.674,950000.0
2005-09-01 10:45:00,6.764,6.804,6.659,6.674,1700000.0
2005-09-01 10:50:00,6.754,6.803,6.641,6.707,2800000.0
2005-09-01 10:55:00,6.74,6.814,6.658,6.801,400000.0
2005-09-01 11:00:00,6.663,6.804,6.645,6.799,1850000.0
2005-09-01 11:05:00,6.771,6.795,6.669,6.669,350000.0
2005-09-01 11:15:00,6.682,6.8,6.663,6.737,1600000.0
2005-09-01 11:20:00,6.758,6.853,6.655,6.763,2300000.0
2005-09-01 11:25:00,6.783,6.83,6.694,6.812,900000.0
2005-09-01 11:30:00,6.783,6.813,6.714,6.768,350000.0
2005-09-01 11:45:00,6.676,6.815,6.636,6.756,900000.0
2005-09-01 11:50:00,6.768,6.805,6.694,6.805,350000.0
2005-09-01 12:20:00,6.768,6.812,6.691,6.772,1100000.0
2005-09-01 12:25:00,6.79,6.807,6.644,6.651,2000000.0
2005-09-01 12:30:00,6.675,6.813,6.675,6.688,1050000.0
2005-09-01 12:35:00,6.802,6.844,6.666,6.792,1150000.0
2005-09-01 12:40:00,6.757,6.819,6.63,6.672,1400000.0
2005-09-01 12:45:00,6.719,6.814,6.668,6.713,1350000.0
2005-09-01 12:50:00,6.757,6.84,6.717,6.805,900000.0
2005-09-01 12:55:00,6.791,6.822,6.669,6.698,850000.0
2005-09-01 13:00:00,6.677,6.816,6.677,6.683,850000.0
2005-09-01 13:05:00,6.817,6.832,6.696,6.706,1350000.0
2005-09-01 13:10:00,6.819,6.825,6.678,6.809,800000.0
2005-09-01 13:15:00,6.787,6.824,6.678,6.806,750000.0
2005-09-01 13:20:00,6.719,6.804,6.677,6.708,2050000.0
2005-09-01 13:25:00,6.789,6.811,6.676,6.728,900000.0
2005-09-01 13:30:00,6.806,6.826,6.649,6.708,1250000.0
2005-09-01 13:35:00,6.731,6.805,6.661,6.763,1350000.0
2005-09-01 13:40:00,6.79,6.812,6.665,6.771,500000.0
2005-09-01 13:45:00,6.77,6.803,6.666,6.781,750000.0
2005-09-01 13:55:00,6.776,6.818,6.705,6.818,700000.0
2005-09-01 14:00:00,6.797,6.816,6.687,6.804,1050000.0
2005-09-01 14:05:00,6.763,6.816,6.648,6.709,2100000.0
2005-09-01 14:10:00,6.74,6.786,6.708,6.786,400000.0
2005-09-01 14:15:00,6.644,6.828,6.625,6.828,1800000.0
2005-09-01 14:20:00,6.712,6.835,6.683,6.809,2050000.0
2005-09-01 14:25:00,6.731,6.82,6.656,6.782,1850000.0
2005-09-01 14:30:00,6.725,6.842,6.655,6.699,2200000.0
2005-09-01 14:35:00,6.767,6.834,6.636,6.704,2200000.0
2005-09-01 14:40:00,6.734,6.823,6.67,6.763,2300000.0
2005-09-01 14:45:00,6.77,6.883,6.692,6.694,2000000.0
2005-09-01 14:50:00,6.737,6.812,6.651,6.699,2150000.0
2005-09-01 14:55:00,6.759,6.851,6.665,6.804,2400000.0
2005-09-01 15:00:00,6.692,6.84,6.681,6.715,2400000.0
2005-09-01 15:05:00,6.699,6.88,6.694,6.75,2250000.0
2005-09-01 15:10:00,6.715,6.847,6.673,6.744,2300000.0
2005-09-01 15:15:00,6.701,6.855,6.694,6.815,2050000.0
2005-09-01 15:20:00,6.764,6.902,6.713,6.859,1700000.0
2005-09-01 15:25:00,6.85,6.871,6.728,6.764,2050000.0
2005-09-01 15:30:00,6.814,6.858,6.685,6.685,2200000.0
2005-09-01 15:35:00,6.759,6.853,6.707,6.846,2150000.0
2005-09-01 15:40:00,6.739,6.871,6.699,6.828,2000000.0
2005-09-01 15:45:00,6.83,6.847,6.679,6.846,2100000.0
2005-09-01 15:50:00,6.733,6.868,6.678,6.824,2200000.0
2005-09-01 15:55:00,6.689,6.821,6.671,6.753,2350000.0
2005-09-01 16:00:00,6.819,6.904,6.671,6.795,2450000.0
2005-09-01 16:05:00,6.812,6.944,6.711,6.926,2050000.0
2005-09-01 16:10:00,6.917,6.951,6.776,6.843,2300000.0
2005-09-01 16:15:00,6.918,6.94,6.778,6.847,2100000.0
2005-09-01 16:20:00,6.935,6.971,6.794,6.885,1050000.0
2005-09-01 16:50:00,6.837,6.937,6.819,6.855,800000.0
2005-09-01 17:00:00,6.89,6.981,6.818,6.882,1750000.0
2005-09-01 17:05:00,6.931,6.95,6.794,6.862,2200000.0
2005-09-01 17:10:00,6.958,6.964,6.81,6.913,1350000.0
2005-09-01 17:15:00,6.828,6.963,6.765,6.912,1900000.0
2005-09-01 17:20:00,6.881,6.966,6.806,6.842,2100000.0
2005-09-01 17:25:00,6.914,6.96,6.806,6.949,2300000.0
2005-09-01 17:30:00,6.801,6.943,6.782,6.943,2300000.0
2005-09-01 17:35:00,6.894,6.961,6.778,6.828,2250000.0
2005-09-01 17:40:00,6.831,6.965,6.805,6.895,2350000.0
2005-09-01 17:45:00,6.858,6.983,6.792,6.905,2250000.0
2005-09-01 17:50:00,6.92,6.973,6.802,6.935,2300000.0
2005-09-01 17:55:00,6.836,6.953,6.796,6.92,1950000.0
2005-09-01 18:00:00,6.806,6.94,6.773,6.842,2050000.0
2005-09-01 18:05:00,6.878,6.967,6.797,6.856,2500000.0
2005-09-01 18:10:00,6.915,6.971,6.801,6.903,2250000.0
2005-09-01 18:15:00,6.835,6.939,6.755,6.868,2500000.0
2005-09-01 18:20:00,6.803,6.937,6.771,6.92,2150000.0
2005-09-01 18:25:00,6.847,6.937,6.785,6.931,2200000.0
2005-09-01 18:30:00,6.886,6.943,6.78,6.943,1750000.0
2005-09-01 18:35:00,6.853,6.933,6.791,6.912,2050000.0
2005-09-01 18:40:00,6.898,6.933,6.775,6.838,3300000.0
2005-09-01 18:45:00,6.854,7.009,6.8,6.819,2550000.0
2005-09-01 18:50:00,6.861,6.926,6.772,6.87,2800000.0
2005-09-01 18:55:00,6.848,6.945,6.776,6.861,2750000.0
2005-09-01 19:00:00,6.817,6.923,6.759,6.876,2700000.0
2005-09-01 19:05:00,6.843,6.932,6.76,6.831,3050000.0
2005-09-01 19:10:00,6.899,6.919,6.771,6.885,2250000.0
2005-09-01 19:15:00,6.828,6.929,6.744,6.893,2600000.0
2005-09-01 19:20:00,6.805,6.936,6.761,6.789,2300000.0
2005-09-01 19:25:00,6.874,6.944,6.797,6.884,2000000.0
2005-09-01 19:30:00,6.928,6.928,6.793,6.817,650000.0
2005-09-01 19:35:00,6.861,6.907,6.771,6.855,850000.0
2005-09-01 19:40:00,6.897,6.897,6.796,6.835,200000.0
2005-09-01 19:55:00,6.82,6.975,6.82,6.884,300000.0
2005-09-01 20:05:00,6.908,6.929,6.799,6.929,400000.0
2005-09-01 20:10:00,6.887,6.894,6.774,6.886,700000.0
2005-09-01 20:20:00,6.915,6.915,6.772,6.887,700000.0
2005-09-01 20:25:00,6.943,6.945,6.835,6.913,600000.0
2005-09-01 20:30:00,6.905,6.905,6.813,6.849,200000.0
2005-09-01 20:40:00,6.948,6.948,6.814,6.814,950000.0
2005-09-01 20:50:00,6.917,6.917,6.832,6.865,200000.0
2005-09-01 21:00:00,6.906,6.906,6.806,6.845,200000.0
2005-09-01 21:05:00,6.917,6.917,6.832,6.865,200000.0
2005-09-01 21:10:00,6.907,6.907,6.806,6.845,200000.0
2005-09-01 21:15:00,6.89,6.962,6.827,6.875,800000.0
2005-09-01 21:25:00,6.831,6.947,6.831,6.916,350000.0
2005-09-01 21:30:00,6.824,6.939,6.774,6.903,400000.0
2005-09-01 21:35:00,6.924,6.924,6.841,6.873,200000.0
2005-09-01 21:45:00,6.915,6.915,6.81,6.847,200000.0
2005-09-01 22:00:00,6.894,6.894,6.794,6.834,200000.0
2005-09-01 22:10:00,6.903,6.903,6.82,6.853,200000.0
2005-09-01 22:15:00,6.894,6.894,6.794,6.834,200000.0
2005-09-01 22:20:00,6.902,6.907,6.788,6.834,750000.0
2005-09-01 22:25:00,6.838,6.943,6.804,6.943,600000.0
2005-09-01 22:30:00,6.825,6.884,6.822,6.884,150000.0
2005-09-01 22:35:00,6.868,6.913,6.83,6.863,350000.0
2005-09-01 22:45:00,6.904,6.904,6.804,6.844,200000.0
2005-09-01 22:50:00,6.916,6.916,6.832,6.865,200000.0
2005-09-01 23:00:00,6.904,6.904,6.804,6.844,200000.0
2005-09-01 23:25:00,6.945,6.945,6.841,6.891,400000.0
2005-09-01 23:30:00,6.915,6.915,6.831,6.853,300000.0
2005-09-01 23:35:00,6.893,6.893,6.793,6.833,200000.0
2005-09-01 23:45:00,6.881,6.883,6.881,6.883,100000.0
2005-09-01 23:50:00,6.917,6.917,6.833,6.865,200000.0
2005-09-02 00:00:00,6.96,7.07,6.85,6.892,600000.0
2005-09-02 00:05:00,6.875,6.893,6.812,6.888,250000.0
2005-09-02 00:15:00,6.876,6.923,6.763,6.787,950000.0
2005-09-02 00:20:00,6.864,6.898,6.801,6.888,350000.0
2005-09-02 00:25:00,6.917,6.917,6.833,6.865,200000.0
2005-09-02 00:30:00,6.907,6.907,6.806,6.845,200000.0
2005-09-02 00:45:00,6.892,6.944,6.769,6.894,750000.0
2005-09-02 00:50:00,6.893,6.893,6.794,6.833,200000.0
2005-09-02 00:55:00,6.907,6.907,6.823,6.855,200000.0
2005-09-02 01:10:00,6.894,6.894,6.794,6.834,200000.0
2005-09-02 01:20:00,6.906,6.906,6.765,6.813,500000.0
2005-09-02 01:25:00,6.894,6.894,6.81,6.844,200000.0
2005-09-02 01:30:00,6.848,6.915,6.792,6.915,300000.0
2005-09-02 01:40:00,6.871,6.917,6.762,6.835,550000.0
2005-09-02 01:50:00,6.876,6.931,6.776,6.825,900000.0
2005-09-02 01:55:00,6.886,6.886,6.772,6.813,400000.0
2005-09-02 02:00:00,6.8,6.905,6.776,6.905,600000.0
2005-09-02 02:10:00,6.879,6.903,6.78,6.825,700000.0
2005-09-02 02:15:00,6.819,6.932,6.794,6.818,600000.0
2005-09-02 02:20:00,6.858,6.86,6.792,6.856,300000.0
2005-09-02 02:25:00,6.91,6.952,6.784,6.81,1400000.0
2005-09-02 02:30:00,6.8,6.919,6.768,6.884,1500000.0
2005-09-02 02:35:00,6.876,6.924,6.819,6.924,450000.0
2005-09-02 02:40:00,6.886,6.907,6.77,6.907,1250000.0
2005-09-02 02:45:00,6.825,6.872,6.765,6.805,550000.0
2005-09-02 02:55:00,6.853,6.865,6.753,6.814,400000.0
2005-09-02 03:00:00,6.85,6.9,6.757,6.797,1250000.0
2005-09-02 03:05:00,6.872,6.951,6.778,6.884,1100000.0
2005-09-02 03:10:00,6.884,6.897,6.784,6.834,1300000.0
2005-09-02 03:15:00,6.863,6.866,6.761,6.837,400000.0
2005-09-02 03:20:00,6.863,6.863,6.764,6.803,200000.0
2005-09-02 03:25:00,6.782,6.881,6.782,6.881,400000.0
2005-09-02 03:30:00,6.811,6.869,6.791,6.866,350000.0
2005-09-02 03:35:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 03:40:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 03:45:00,6.848,6.863,6.848,6.854,200000.0
2005-09-02 03:50:00,6.908,6.908,6.785,6.796,400000.0
2005-09-02 03:55:00,6.884,6.884,6.801,6.834,200000.0
2005-09-02 04:00:00,6.874,6.876,6.774,6.788,600000.0
2005-09-02 04:10:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 04:15:00,6.887,6.916,6.788,6.916,700000.0
2005-09-02 04:20:00,6.883,6.913,6.778,6.833,850000.0
2005-09-02 04:25:00,6.783,6.885,6.783,6.841,300000.0
2005-09-02 04:30:00,6.841,6.929,6.767,6.811,1150000.0
2005-09-02 04:35:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 04:40:00,6.813,6.889,6.734,6.836,1400000.0
2005-09-02 04:45:00,6.884,6.918,6.799,6.918,450000.0
2005-09-02 04:55:00,6.792,6.912,6.784,6.848,450000.0
2005-09-02 05:15:00,6.9,6.9,6.773,6.873,400000.0
2005-09-02 05:20:00,6.863,6.927,6.781,6.82,1000000.0
2005-09-02 05:25:00,6.904,6.906,6.798,6.827,550000.0
2005-09-02 05:30:00,6.886,6.934,6.802,6.893,600000.0
2005-09-02 05:35:00,6.892,6.956,6.806,6.879,1250000.0
2005-09-02 05:50:00,6.838,6.87,6.824,6.839,300000.0
2005-09-02 05:55:00,6.886,6.886,6.802,6.834,200000.0
2005-09-02 06:05:00,6.906,6.906,6.76,6.768,350000.0
2005-09-02 06:10:00,6.799,6.799,6.793,6.793,150000.0
2005-09-02 06:15:00,6.864,6.904,6.78,6.904,400000.0
2005-09-02 06:20:00,6.838,6.937,6.752,6.872,1200000.0
2005-09-02 06:25:00,6.878,6.887,6.789,6.789,550000.0
2005-09-02 06:30:00,6.771,6.913,6.771,6.913,500000.0
2005-09-02 06:35:00,6.875,6.875,6.783,6.819,200000.0
2005-09-02 06:40:00,6.914,6.914,6.863,6.867,300000.0
2005-09-02 06:45:00,6.863,6.863,6.763,6.803,200000.0
2005-09-02 06:55:00,6.873,6.875,6.783,6.819,400000.0
2005-09-02 07:00:00,6.864,6.961,6.761,6.884,850000.0
2005-09-02 07:05:00,6.87,6.871,6.787,6.816,400000.0
2005-09-02 07:10:00,6.809,6.925,6.775,6.882,1450000.0
2005-09-02 07:15:00,6.833,6.92,6.788,6.788,1300000.0
2005-09-02 07:20:00,6.874,6.879,6.792,6.879,300000.0
2005-09-02 07:25:00,6.851,6.931,6.769,6.839,700000.0
2005-09-02 07:30:00,6.888,6.938,6.791,6.912,1550000.0
2005-09-02 07:35:00,6.86,6.938,6.86,6.879,500000.0
2005-09-02 07:40:00,6.895,6.911,6.767,6.832,800000.0
2005-09-02 07:45:00,6.842,6.922,6.768,6.922,1850000.0
2005-09-02 07:50:00,6.84,6.932,6.816,6.902,1400000.0
2005-09-02 07:55:00,6.816,6.922,6.768,6.867,1450000.0
2005-09-02 08:00:00,6.798,6.919,6.787,6.787,1150000.0
2005-09-02 08:05:00,6.815,6.953,6.781,6.816,2050000.0
2005-09-02 08:10:00,6.9,6.961,6.809,6.84,1700000.0
2005-09-02 08:15:00,6.822,6.973,6.822,6.917,1000000.0
2005-09-02 08:20:00,6.932,6.976,6.762,6.85,2150000.0
2005-09-02 08:25:00,6.812,6.942,6.785,6.895,1950000.0
2005-09-02 08:30:00,6.912,6.952,6.779,6.825,1300000.0
2005-09-02 08:35:00,6.893,6.963,6.763,6.905,1350000.0
2005-09-02 08:40:00,6.909,6.955,6.808,6.847,1200000.0
2005-09-02 08:45:00,6.917,6.976,6.834,6.892,550000.0
2005-09-02 08:50:00,6.8,6.961,6.8,6.857,1400000.0
2005-09-02 08:55:00,6.825,6.967,6.789,6.903,1050000.0
2005-09-02 09:00:00,6.897,6.953,6.814,6.823,1850000.0
2005-09-02 09:05:00,6.893,6.968,6.808,6.853,2000000.0
2005-09-02 09:10:00,6.932,6.953,6.805,6.859,1850000.0
2005-09-02 09:15:00,6.858,6.997,6.81,6.973,1750000.0
2005-09-02 09:20:00,6.842,6.932,6.842,6.887,400000.0
2005-09-02 09:25:00,6.959,7.018,6.844,6.956,1550000.0
2005-09-02 09:30:00,6.899,6.986,6.827,6.952,2000000.0
2005-09-02 09:35:00,6.883,6.992,6.844,6.97,1700000.0
2005-09-02 09:40:00,6.86,6.996,6.804,6.91,1850000.0
2005-09-02 09:45:00,6.991,7.015,6.848,6.903,2350000.0
2005-09-02 09:50:00,6.913,7.02,6.834,6.982,2000000.0
2005-09-02 09:55:00,6.97,7.018,6.853,7.012,2150000.0
2005-09-02 10:00:00,6.979,7.072,6.861,6.935,1800000.0
2005-09-02 10:05:00,6.857,7.006,6.855,7.004,1150000.0
2005-09-02 10:10:00,7.0,7.061,6.851,6.961,1900000.0
2005-09-02 10:15:00,7.007,7.061,6.86,6.954,2000000.0
2005-09-02 10:20:00,6.926,7.031,6.879,7.024,1850000.0
2005-09-02 10:25:00,6.917,7.025,6.885,6.994,2750000.0
2005-09-02 10:30:00,6.942,7.058,6.885,7.017,800000.0
2005-09-02 10:35:00,6.905,7.028,6.855,6.869,2350000.0
2005-09-02 10:40:00,6.946,7.008,6.849,6.972,2950000.0
2005-09-02 10:45:00,6.966,7.01,6.861,6.878,2150000.0
2005-09-02 10:50:00,6.953,7.041,6.857,6.867,3200000.0
2005-09-02 10:55:00,6.973,7.019,6.863,6.863,2450000.0
2005-09-02 11:00:00,6.944,7.038,6.871,7.012,1800000.0
2005-09-02 11:05:00,6.881,7.025,6.842,6.971,2200000.0
2005-09-02 11:10:00,6.872,7.048,6.853,6.993,2200000.0
2005-09-02 11:15:00,6.898,7.003,6.819,6.982,2150000.0
2005-09-02 11:20:00,6.977,7.078,6.877,6.973,2300000.0
2005-09-02 11:25:00,6.902,7.013,6.848,6.95,1800000.0
2005-09-02 11:30:00,7.024,7.041,6.87,6.948,2000000.0
2005-09-02 11:35:00,6.954,7.01,6.843,6.905,1750000.0
2005-09-02 11:40:00,6.916,7.0,6.856,6.966,1550000.0
2005-09-02 11:45:00,6.891,7.053,6.869,6.951,2200000.0
2005-09-02 11:50:00,6.943,7.008,6.831,6.934,2200000.0
2005-09-02 11:55:00,6.966,7.027,6.87,6.925,1950000.0
2005-09-02 12:00:00,6.965,7.013,6.874,6.889,750000.0
2005-09-02 12:05:00,6.988,7.02,6.883,6.925,1150000.0
2005-09-02 12:10:00,6.966,7.005,6.868,6.966,1100000.0
2005-09-02 12:15:00,6.912,6.983,6.851,6.898,400000.0
2005-09-02 12:20:00,6.958,7.011,6.868,6.961,1500000.0
2005-09-02 12:25:00,6.972,7.001,6.852,6.866,1950000.0
2005-09-02 12:30:00,6.867,6.995,6.845,6.845,1850000.0
2005-09-02 12:35:00,6.987,7.017,6.844,6.942,2100000.0
2005-09-02 12:40:00,6.934,7.007,6.844,6.886,1950000.0
2005-09-02 12:45:00,6.92,6.993,6.821,6.933,1450000.0
2005-09-02 12:50:00,6.866,6.984,6.852,6.919,1450000.0
2005-09-02 12:55:00,6.917,7.048,6.823,6.946,1750000.0
2005-09-02 13:00:00,6.952,6.98,6.822,6.873,2200000.0
2005-09-02 13:05:00,6.852,6.984,6.81,6.863,1800000.0
2005-09-02 13:10:00,6.872,6.987,6.85,6.962,1750000.0
2005-09-02 13:15:00,6.907,6.985,6.816,6.972,1200000.0
2005-09-02 13:20:00,6.882,6.98,6.838,6.891,1300000.0
2005-09-02 13:25:00,6.967,6.994,6.83,6.953,1650000.0
2005-09-02 13:30:00,6.97,6.994,6.815,6.881,1250000.0
2005-09-02 13:35:00,6.922,7.0,6.847,6.954,2100000.0
2005-09-02 13:40:00,6.954,7.016,6.865,6.902,1100000.0
2005-09-02 13:45:00,6.866,7.001,6.831,6.951,1900000.0
2005-09-02 13:50:00,6.919,7.028,6.869,6.928,1600000.0
2005-09-02 13:55:00,6.946,7.021,6.871,6.884,1150000.0
2005-09-02 14:00:00,6.954,7.004,6.851,7.003,1450000.0
2005-09-02 14:05:00,6.961,6.994,6.861,6.934,800000.0
2005-09-02 14:10:00,6.936,6.982,6.909,6.982,400000.0
2005-09-02 14:15:00,6.888,6.981,6.848,6.971,1350000.0
2005-09-02 14:20:00,6.873,7.007,6.837,6.96,2050000.0
2005-09-02 14:25:00,6.887,6.984,6.827,6.932,1850000.0
2005-09-02 14:30:00,6.897,7.003,6.838,6.838,2300000.0
2005-09-02 14:35:00,6.953,6.99,6.795,6.826,2200000.0
2005-09-02 14:40:00,6.921,6.972,6.841,6.95,2300000.0
2005-09-02 14:45:00,6.936,6.997,6.825,6.833,2000000.0
2005-09-02 14:50:00,6.87,6.989,6.82,6.87,2150000.0
2005-09-02 14:55:00,6.916,6.987,6.786,6.949,2400000.0
2005-09-02 15:00:00,6.836,6.985,6.808,6.843,2400000.0
2005-09-02 15:05:00,6.834,6.973,6.815,6.864,2250000.0
2005-09-02 15:10:00,6.872,7.015,6.817,6.843,2100000.0
2005-09-02 15:15:00,6.833,6.971,6.824,6.917,2150000.0
2005-09-02 15:20:00,6.868,6.994,6.827,6.955,1850000.0
2005-09-02 15:25:00,6.952,6.973,6.822,6.822,2100000.0
2005-09-02 15:30:00,6.906,6.944,6.759,6.759,2200000.0
2005-09-02 15:35:00,6.841,6.959,6.75,6.907,2050000.0
2005-09-02 15:40:00,6.8,6.944,6.772,6.921,2000000.0
2005-09-02 15:45:00,6.935,6.958,6.809,6.958,2100000.0
2005-09-02 15:50:00,6.877,7.017,6.818,6.964,2200000.0
2005-09-02 15:55:00,6.836,6.982,6.83,6.867,2350000.0
2005-09-02 16:00:00,6.857,7.018,6.815,6.915,1550000.0
2005-09-02 16:05:00,6.897,7.002,6.779,6.967,2150000.0
2005-09-02 16:10:00,6.828,7.023,6.828,6.959,1300000.0
2005-09-02 16:15:00,6.938,6.977,6.826,6.944,900000.0
2005-09-02 16:20:00,6.944,6.969,6.8,6.961,2450000.0
2005-09-02 16:25:00,6.937,6.97,6.811,6.943,2200000.0
2005-09-02 16:30:00,6.842,6.983,6.821,6.957,2200000.0
2005-09-02 16:35:00,6.881,7.009,6.823,6.843,1950000.0
2005-09-02 16:40:00,6.973,6.973,6.836,6.91,1550000.0
2005-09-02 16:45:00,6.875,6.996,6.835,6.848,1900000.0
2005-09-02 16:50:00,6.974,6.992,6.832,6.857,1950000.0
2005-09-02 16:55:00,6.904,6.984,6.792,6.852,2000000.0
2005-09-02 17:00:00,6.979,6.996,6.813,6.88,2100000.0
2005-09-02 17:05:00,6.973,6.997,6.81,6.86,2100000.0
2005-09-02 17:10:00,6.937,6.981,6.819,6.935,2150000.0
2005-09-02 17:15:00,6.839,6.968,6.826,6.917,1550000.0
2005-09-02 17:20:00,6.92,6.992,6.808,6.92,1450000.0
2005-09-02 17:25:00,6.94,7.015,6.838,6.989,2300000.0
2005-09-02 17:30:00,6.813,6.978,6.813,6.957,1900000.0
2005-09-02 17:35:00,6.92,6.968,6.822,6.852,1750000.0
2005-09-02 17:40:00,6.844,6.979,6.831,6.931,2350000.0
2005-09-02 17:45:00,6.846,6.967,6.813,6.967,1650000.0
2005-09-02 17:50:00,6.953,6.979,6.821,6.979,2300000.0
2005-09-02 17:55:00,6.875,7.029,6.844,6.975,1950000.0
2005-09-02 18:00:00,6.882,7.002,6.818,6.884,2050000.0
2005-09-02 18:05:00,6.901,6.979,6.828,6.862,1600000.0
2005-09-02 18:10:00,6.9,6.965,6.789,6.91,1150000.0
2005-09-02 18:15:00,6.923,7.032,6.859,6.859,500000.0
2005-09-02 18:20:00,6.859,6.952,6.815,6.914,400000.0
2005-09-02 18:25:00,6.876,6.957,6.83,6.957,550000.0
2005-09-02 18:30:00,6.884,6.969,6.831,6.879,450000.0
2005-09-02 18:40:00,6.955,6.983,6.824,6.962,650000.0
2005-09-02 18:45:00,6.88,6.987,6.844,6.937,800000.0
2005-09-02 18:50:00,6.901,6.949,6.812,6.913,1100000.0
2005-09-02 18:55:00,6.925,6.927,6.788,6.902,800000.0
2005-09-02 19:05:00,6.893,6.929,6.792,6.929,400000.0
2005-09-02 19:20:00,6.924,6.924,6.846,6.904,250000.0
2005-09-02 19:25:00,6.884,6.902,6.784,6.862,400000.0
2005-09-02 19:35:00,6.923,6.923,6.815,6.855,400000.0
2005-09-02 19:45:00,6.926,6.926,6.842,6.874,200000.0
2005-09-02 20:05:00,6.934,6.934,6.85,6.884,200000.0
2005-09-02 20:10:00,6.926,6.926,6.825,6.865,200000.0
2005-09-02 20:15:00,6.914,6.914,6.814,6.853,200000.0
2005-09-02 20:30:00,6.925,6.925,6.841,6.874,200000.0
2005-09-02 20:35:00,6.935,6.935,6.852,6.884,200000.0
2005-09-02 20:55:00,6.875,6.945,6.875,6.905,250000.0
2005-09-02 21:10:00,6.916,6.916,6.815,6.869,300000.0
2005-09-02 21:15:00,6.927,6.964,6.834,6.964,450000.0
2005-09-02 21:20:00,6.888,6.959,6.825,6.865,1050000.0
2005-09-02 21:25:00,6.832,6.934,6.822,6.919,700000.0
2005-09-02 21:30:00,6.871,6.928,6.871,6.928,150000.0
2005-09-02 21:35:00,6.866,6.924,6.815,6.895,1150000.0
2005-09-02 21:40:00,6.925,6.939,6.811,6.903,1000000.0
2005-09-02 21:45:00,6.913,6.951,6.815,6.914,1750000.0
2005-09-02 21:50:00,6.925,6.975,6.833,6.871,800000.0
2005-09-02 21:55:00,6.925,6.925,6.833,6.869,400000.0
2005-09-02 22:00:00,6.925,6.93,6.824,6.855,700000.0
2005-09-02 22:05:00,6.908,6.984,6.779,6.941,1800000.0
2005-09-02 22:10:00,6.916,6.947,6.816,6.933,600000.0
2005-09-02 22:15:00,6.836,6.962,6.836,6.912,800000.0
2005-09-02 22:20:00,6.925,6.95,6.809,6.885,1550000.0
2005-09-02 22:25:00,6.942,6.984,6.848,6.917,1050000.0
2005-09-02 22:30:00,6.92,6.934,6.801,6.891,600000.0
2005-09-02 22:35:00,6.872,6.944,6.81,6.834,1150000.0
2005-09-02 22:40:00,6.856,6.936,6.853,6.916,250000.0
2005-09-02 22:45:00,6.927,6.977,6.822,6.859,1350000.0
2005-09-02 22:50:00,6.884,6.973,6.878,6.972,400000.0
2005-09-02 22:55:00,6.936,6.993,6.81,6.909,1900000.0
2005-09-04 23:15:00,6.911,6.924,6.824,6.863,300000.0
2005-09-04 23:30:00,6.903,6.903,6.901,6.901,100000.0
2005-09-05 00:00:00,7.02,7.1,6.841,6.874,400000.0
2005-09-05 00:20:00,6.84,6.845,6.84,6.845,100000.0
2005-09-05 00:25:00,6.823,6.917,6.819,6.917,250000.0
2005-09-05 00:30:00,6.914,6.926,6.815,6.874,400000.0
2005-09-05 00:40:00,6.918,6.926,6.825,6.865,300000.0
2005-09-05 00:55:00,6.914,6.914,6.815,6.853,200000.0
2005-09-05 01:05:00,6.925,6.925,6.833,6.84,350000.0
2005-09-05 01:15:00,6.857,6.922,6.857,6.922,100000.0
2005-09-05 01:30:00,6.913,6.913,6.812,6.853,200000.0
2005-09-05 01:35:00,6.921,6.93,6.879,6.879,150000.0
2005-09-05 01:55:00,6.913,6.913,6.813,6.853,200000.0
2005-09-05 02:00:00,6.83,7.014,6.789,6.888,1400000.0
2005-09-05 02:05:00,6.958,7.059,6.87,6.89,1050000.0
2005-09-05 02:10:00,6.894,7.007,6.857,6.945,1800000.0
2005-09-05 02:15:00,6.871,7.064,6.813,6.918,2400000.0
2005-09-05 02:20:00,6.901,7.03,6.888,6.987,3000000.0
2005-09-05 02:25:00,6.922,7.059,6.886,7.007,750000.0
2005-09-05 02:30:00,6.944,7.029,6.859,7.006,1700000.0
2005-09-05 02:35:00,6.918,7.019,6.872,6.944,400000.0
2005-09-05 02:40:00,6.991,6.991,6.841,6.937,1250000.0
2005-09-05 02:45:00,7.0,7.035,6.905,7.013,700000.0
2005-09-05 02:50:00,6.946,7.026,6.876,6.915,550000.0
2005-09-05 02:55:00,6.882,7.018,6.878,6.98,1400000.0
2005-09-05 03:00:00,7.032,7.058,6.885,6.901,1900000.0
2005-09-05 03:05:00,7.022,7.058,6.872,6.97,2650000.0
2005-09-05 03:10:00,6.972,7.064,6.869,6.96,2950000.0
2005-09-05 03:15:00,7.005,7.044,6.899,6.989,1950000.0
2005-09-05 03:20:00,7.024,7.076,6.913,6.913,550000.0
2005-09-05 03:25:00,7.012,7.036,6.883,6.998,1650000.0
2005-09-05 03:35:00,7.023,7.045,6.857,7.011,2650000.0
2005-09-05 03:40:00,6.968,7.028,6.883,6.905,1950000.0
2005-09-05 03:45:00,6.959,7.028,6.891,6.972,2350000.0
2005-09-05 03:50:00,6.89,7.031,6.851,6.982,1850000.0
2005-09-05 03:55:00,6.929,7.056,6.869,7.009,2800000.0
2005-09-05 04:00:00,6.974,7.02,6.888,6.922,1800000.0
2005-09-05 04:05:00,6.991,7.024,6.887,6.901,1400000.0
2005-09-05 04:10:00,6.988,7.005,6.908,7.005,300000.0
2005-09-05 04:15:00,6.947,7.017,6.91,7.011,450000.0
2005-09-05 04:20:00,7.007,7.041,6.903,6.952,1650000.0
2005-09-05 04:25:00,7.002,7.002,6.928,6.928,150000.0
2005-09-05 04:30:00,6.968,7.023,6.914,6.967,450000.0
2005-09-05 04:35:00,6.931,7.018,6.88,6.973,700000.0
2005-09-05 04:40:00,6.905,6.966,6.881,6.96,300000.0
2005-09-05 04:45:00,6.999,6.999,6.901,6.912,250000.0
2005-09-05 04:50:00,6.948,7.039,6.837,6.904,2500000.0
2005-09-05 04:55:00,6.917,7.008,6.917,6.993,300000.0
2005-09-05 05:00:00,6.923,7.019,6.893,6.973,900000.0
2005-09-05 05:05:00,6.894,7.033,6.874,7.018,1250000.0
2005-09-05 05:10:00,6.967,7.023,6.883,7.016,500000.0
2005-09-05 05:15:00,6.928,7.05,6.868,6.961,1000000.0
2005-09-05 05:20:00,6.904,7.025,6.904,7.025,100000.0
2005-09-05 05:30:00,6.951,7.027,6.877,6.953,1200000.0
2005-09-05 05:35:00,6.951,7.028,6.898,7.009,1200000.0
2005-09-05 05:40:00,6.973,7.045,6.868,6.965,2100000.0
2005-09-05 05:45:00,6.987,7.017,6.884,6.923,550000.0
2005-09-05 05:50:00,6.915,7.037,6.873,7.011,3150000.0
2005-09-05 05:55:00,6.936,7.045,6.886,7.006,2000000.0
2005-09-05 06:00:00,6.979,7.036,6.877,6.933,2200000.0
2005-09-05 06:05:00,7.013,7.057,6.872,7.02,2150000.0
2005-09-05 06:10:00,6.995,7.019,6.873,6.915,950000.0
2005-09-05 06:15:00,6.931,7.032,6.892,7.024,1650000.0
2005-09-05 06:20:00,6.961,7.043,6.877,6.983,1300000.0
2005-09-05 06:25:00,6.95,7.018,6.924,6.933,700000.0
2005-09-05 06:30:00,6.979,6.998,6.85,6.994,1800000.0
2005-09-05 06:35:00,6.967,7.015,6.824,6.987,1100000.0
2005-09-05 06:40:00,6.94,7.041,6.926,6.986,950000.0
2005-09-05 06:45:00,6.999,7.039,6.874,7.025,1100000.0
2005-09-05 06:50:00,6.982,7.03,6.924,7.003,650000.0
2005-09-05 06:55:00,6.982,7.044,6.889,6.932,1200000.0
2005-09-05 07:00:00,6.967,7.018,6.849,7.018,750000.0
2005-09-05 07:05:00,6.977,7.038,6.899,6.974,1700000.0
2005-09-05 07:10:00,6.908,7.018,6.877,6.973,1800000.0
2005-09-05 07:15:00,6.934,7.045,6.887,6.996,1450000.0
2005-09-05 07:20:00,6.971,7.029,6.896,7.027,2000000.0
2005-09-05 07:25:00,6.997,7.025,6.877,6.998,700000.0
2005-09-05 07:30:00,6.94,7.028,6.899,6.992,1150000.0
2005-09-05 07:40:00,6.955,7.031,6.878,6.943,1600000.0
2005-09-05 07:45:00,6.988,7.039,6.881,7.016,2250000.0
2005-09-05 07:50:00,6.971,7.032,6.883,6.988,2750000.0
2005-09-05 07:55:00,6.986,7.043,6.874,6.949,2550000.0
2005-09-05 08:00:00,6.943,7.058,6.86,6.9,2100000.0
2005-09-05 08:05:00,7.01,7.012,6.9,7.012,500000.0
2005-09-05 08:10:00,6.996,7.005,6.871,6.9,400000.0
2005-09-05 08:15:00,6.904,7.059,6.904,6.992,1700000.0
2005-09-05 08:20:00,7.002,7.018,6.833,6.935,2450000.0
2005-09-05 08:25:00,6.897,7.025,6.857,6.954,2100000.0
2005-09-05 08:30:00,6.985,7.03,6.89,6.985,1700000.0
2005-09-05 08:35:00,6.906,7.008,6.864,6.867,1800000.0
2005-09-05 08:40:00,6.935,7.041,6.911,6.972,1300000.0
2005-09-05 08:45:00,6.99,7.02,6.887,6.947,1700000.0
2005-09-05 08:50:00,6.889,7.01,6.858,6.987,900000.0
2005-09-05 08:55:00,7.009,7.016,6.863,6.968,1350000.0
2005-09-05 09:00:00,6.955,7.025,6.868,7.007,1900000.0
2005-09-05 09:05:00,6.939,6.997,6.835,6.891,1200000.0
2005-09-05 09:10:00,6.981,7.062,6.831,6.923,1450000.0
2005-09-05 09:15:00,6.942,7.029,6.866,7.007,1750000.0
2005-09-05 09:20:00,6.921,7.005,6.867,6.921,2100000.0
2005-09-05 09:25:00,6.998,7.028,6.858,6.885,1000000.0
2005-09-05 09:30:00,6.922,7.005,6.835,6.979,1950000.0
2005-09-05 09:35:00,6.891,7.022,6.829,6.969,2200000.0
2005-09-05 09:40:00,6.899,7.035,6.877,6.992,1750000.0
2005-09-05 09:45:00,7.019,7.035,6.871,6.905,1750000.0
2005-09-05 09:50:00,6.997,7.022,6.842,6.984,1100000.0
2005-09-05 09:55:00,6.916,7.032,6.881,7.003,850000.0
2005-09-05 10:00:00,6.982,7.05,6.879,6.999,1050000.0
2005-09-05 10:05:00,6.938,7.008,6.864,6.996,850000.0
2005-09-05 10:10:00,6.989,7.071,6.878,6.909,1200000.0
2005-09-05 10:15:00,7.027,7.027,6.906,6.972,350000.0
2005-09-05 10:20:00,6.917,7.033,6.877,6.985,1400000.0
2005-09-05 10:25:00,6.899,7.029,6.869,6.994,2400000.0
2005-09-05 10:30:00,6.946,7.033,6.859,6.966,1600000.0
2005-09-05 10:35:00,6.901,7.016,6.88,6.926,1300000.0
2005-09-05 10:40:00,6.992,7.07,6.867,7.021,2950000.0
2005-09-05 10:45:00,6.993,7.037,6.886,6.902,1300000.0
2005-09-05 10:50:00,7.003,7.039,6.868,6.996,1900000.0
2005-09-05 10:55:00,6.991,7.033,6.873,6.874,1250000.0
2005-09-05 11:00:00,6.938,7.045,6.881,6.94,1800000.0
2005-09-05 11:05:00,6.894,7.069,6.894,6.925,550000.0
2005-09-05 11:10:00,6.881,7.005,6.881,6.933,400000.0
2005-09-05 11:15:00,6.906,7.013,6.896,7.001,900000.0
2005-09-05 11:25:00,6.91,7.06,6.902,6.942,2300000.0
2005-09-05 11:30:00,6.899,7.026,6.899,7.016,850000.0
2005-09-05 11:35:00,6.981,7.021,6.872,6.941,1000000.0
2005-09-05 11:40:00,6.943,7.029,6.897,6.998,1200000.0
2005-09-05 11:45:00,6.97,7.018,6.868,6.977,500000.0
2005-09-05 11:50:00,6.965,7.059,6.865,7.006,1800000.0
2005-09-05 11:55:00,6.973,7.041,6.874,6.939,1600000.0
2005-09-05 12:00:00,6.988,7.015,6.877,6.981,1300000.0
2005-09-05 12:05:00,6.923,7.031,6.922,6.948,350000.0
2005-09-05 12:10:00,6.892,7.03,6.892,6.986,750000.0
2005-09-05 12:20:00,7.018,7.018,6.897,6.984,600000.0
2005-09-05 12:25:00,7.02,7.069,6.894,6.91,950000.0
2005-09-05 12:30:00,6.992,7.037,6.877,6.976,1100000.0
2005-09-05 12:35:00,7.04,7.063,6.93,6.93,350000.0
2005-09-05 12:40:00,6.965,7.003,6.905,6.938,450000.0
2005-09-05 12:45:00,6.905,7.037,6.899,6.899,500000.0
2005-09-05 12:50:00,6.967,7.044,6.917,7.033,900000.0
2005-09-05 12:55:00,7.001,7.059,6.868,6.999,1700000.0
2005-09-05 13:00:00,7.013,7.044,6.898,6.898,950000.0
2005-09-05 13:05:00,6.892,7.065,6.888,6.91,1800000.0
2005-09-05 13:20:00,6.898,7.034,6.894,6.921,1100000.0
2005-09-05 13:25:00,6.953,7.06,6.877,6.993,1250000.0
2005-09-05 13:30:00,7.021,7.041,6.876,6.934,1750000.0
2005-09-05 13:50:00,6.979,7.051,6.932,7.025,400000.0
2005-09-05 13:55:00,6.981,7.028,6.951,6.986,350000.0
2005-09-05 14:00:00,6.975,7.027,6.906,6.973,750000.0
2005-09-05 14:05:00,6.997,7.062,6.913,7.018,600000.0
2005-09-05 14:15:00,6.887,7.051,6.887,7.026,1450000.0
2005-09-05 14:20:00,6.927,7.035,6.89,6.969,1200000.0
2005-09-05 14:30:00,6.949,7.047,6.897,6.897,850000.0
2005-09-05 14:35:00,6.999,7.01,6.942,6.942,350000.0
2005-09-05 14:40:00,6.997,7.027,6.891,6.987,950000.0
2005-09-05 14:45:00,7.032,7.032,6.91,6.993,750000.0
2005-09-05 14:55:00,6.991,7.056,6.902,7.003,1000000.0
2005-09-05 15:00:00,6.913,7.045,6.911,7.034,950000.0
2005-09-05 15:05:00,6.991,7.02,6.977,6.977,400000.0
2005-09-05 15:10:00,7.004,7.036,6.929,7.029,700000.0
2005-09-05 15:15:00,6.992,7.01,6.893,7.01,600000.0
2005-09-05 15:20:00,6.954,7.067,6.91,7.034,1500000.0
2005-09-05 15:25:00,7.039,7.047,6.929,7.0,1450000.0
2005-09-05 15:30:00,6.991,7.051,6.884,6.884,1800000.0
2005-09-05 15:35:00,6.962,7.037,6.913,6.934,850000.0
2005-09-05 15:40:00,6.948,7.029,6.914,6.914,450000.0
2005-09-05 15:45:00,6.943,7.052,6.903,6.919,750000.0
2005-09-05 15:50:00,6.931,7.06,6.898,7.04,1500000.0
2005-09-05 15:55:00,6.956,6.988,6.914,6.962,450000.0
2005-09-05 16:00:00,7.029,7.063,6.901,6.998,1500000.0
2005-09-05 16:05:00,6.901,6.901,6.901,6.901,50000.0
2005-09-05 16:10:00,7.006,7.032,6.895,6.952,1350000.0
2005-09-05 16:15:00,7.029,7.046,6.892,7.013,1650000.0
2005-09-05 16:25:00,6.931,7.049,6.902,7.045,1600000.0
2005-09-05 16:30:00,6.947,7.037,6.909,7.037,750000.0
2005-09-05 16:35:00,6.978,7.07,6.961,7.034,500000.0
2005-09-05 16:40:00,6.984,7.092,6.905,6.925,1500000.0
2005-09-05 16:45:00,6.941,7.063,6.887,6.961,1100000.0
2005-09-05 16:50:00,6.951,7.041,6.921,6.956,350000.0
2005-09-05 16:55:00,6.929,7.048,6.918,6.937,1200000.0
2005-09-05 17:00:00,6.949,7.031,6.893,6.977,1250000.0
2005-09-05 17:10:00,7.013,7.06,6.932,7.045,800000.0
2005-09-05 17:15:00,7.001,7.041,6.898,7.008,1650000.0
2005-09-05 17:20:00,6.98,7.041,6.885,6.909,350000.0
2005-09-05 17:30:00,6.92,7.019,6.912,6.979,400000.0
2005-09-05 17:35:00,6.995,7.029,6.886,6.922,1350000.0
2005-09-05 17:40:00,7.004,7.024,6.845,6.992,850000.0
2005-09-05 17:45:00,6.923,7.006,6.919,6.96,550000.0
2005-09-05 17:55:00,7.015,7.019,6.943,6.996,400000.0
2005-09-05 18:00:00,6.962,7.085,6.947,7.001,700000.0
2005-09-05 18:10:00,6.941,7.04,6.916,7.014,450000.0
2005-09-05 18:25:00,7.002,7.002,6.903,6.943,200000.0
2005-09-05 18:35:00,6.963,7.038,6.963,6.978,350000.0
2005-09-05 18:40:00,6.958,7.014,6.894,6.936,550000.0
2005-09-05 18:45:00,6.937,7.036,6.891,7.005,400000.0
2005-09-05 18:55:00,6.935,7.056,6.906,7.05,500000.0
2005-09-05 19:00:00,6.954,7.013,6.919,6.983,500000.0
2005-09-05 19:30:00,7.062,7.074,6.951,6.951,400000.0
2005-09-05 19:35:00,7.003,7.003,6.903,6.943,200000.0
2005-09-05 19:45:00,7.015,7.015,6.932,6.964,200000.0
2005-09-05 19:50:00,7.025,7.025,6.941,6.973,200000.0
2005-09-05 19:55:00,6.909,7.059,6.909,6.948,400000.0
2005-09-05 20:10:00,6.957,7.016,6.903,7.008,400000.0
2005-09-05 20:15:00,6.986,6.986,6.932,6.932,150000.0
2005-09-05 20:20:00,7.033,7.037,6.895,6.934,550000.0
2005-09-05 20:30:00,7.007,7.025,6.894,6.942,750000.0
2005-09-05 20:35:00,6.926,7.021,6.896,6.909,350000.0
2005-09-05 20:45:00,6.996,6.996,6.911,6.945,200000.0
2005-09-05 21:05:00,6.986,6.986,6.885,6.925,200000.0
2005-09-05 21:15:00,6.967,7.028,6.858,6.944,650000.0
2005-09-05 21:20:00,6.993,6.993,6.894,6.933,200000.0
2005-09-05 21:30:00,6.933,7.01,6.901,6.901,450000.0
2005-09-05 21:40:00,6.987,6.987,6.886,6.925,200000.0
2005-09-05 21:45:00,7.011,7.027,6.927,6.927,200000.0
2005-09-05 22:05:00,7.007,7.007,6.894,6.933,400000.0
2005-09-05 22:10:00,6.931,7.02,6.874,6.993,700000.0
2005-09-05 22:15:00,6.997,6.997,6.914,6.945,200000.0
2005-09-05 22:25:00,6.977,6.996,6.912,6.995,450000.0
2005-09-05 22:35:00,7.008,7.018,6.924,6.986,250000.0
2005-09-05 22:50:00,7.005,7.005,6.921,6.954,200000.0
2005-09-05 22:55:00,6.993,7.009,6.935,6.961,400000.0
2005-09-05 23:10:00,7.032,7.032,6.924,6.924,150000.0
2005-09-05 23:20:00,7.043,7.043,6.92,7.012,900000.0
2005-09-05 23:25:00,6.992,7.028,6.938,7.008,400000.0
2005-09-05 23:30:00,6.994,6.994,6.894,6.933,200000.0
2005-09-05 23:45:00,6.968,6.968,6.936,6.937,200000.0
2005-09-05 23:55:00,6.997,6.997,6.913,6.945,200000.0
2005-09-06 00:00:00,7.06,7.09,6.921,6.953,400000.0
2005-09-06 00:05:00,7.013,7.013,6.93,6.963,200000.0
2005-09-06 00:25:00,7.004,7.004,6.905,6.943,200000.0
2005-09-06 00:35:00,7.013,7.013,6.929,6.963,200000.0
2005-09-06 00:45:00,7.004,7.004,6.905,6.944,200000.0
2005-09-06 00:50:00,6.928,6.996,6.915,6.95,250000.0
2005-09-06 01:10:00,6.985,7.017,6.884,6.984,1500000.0
2005-09-06 01:15:00,6.89,7.032,6.89,6.924,400000.0
2005-09-06 01:20:00,6.981,7.057,6.847,6.962,1000000.0
2005-09-06 01:25:00,6.968,7.014,6.949,6.961,500000.0
2005-09-06 01:30:00,6.935,7.025,6.865,6.967,1050000.0
2005-09-06 01:35:00,6.912,6.99,6.876,6.939,900000.0
2005-09-06 01:40:00,6.886,7.013,6.876,6.977,850000.0
2005-09-06 01:55:00,6.96,6.967,6.855,6.915,400000.0
2005-09-06 02:00:00,6.972,7.004,6.854,6.962,1350000.0
2005-09-06 02:10:00,6.992,6.992,6.89,6.9,600000.0
2005-09-06 02:15:00,6.971,7.015,6.876,6.911,1250000.0
2005-09-06 02:20:00,6.959,7.035,6.867,7.02,2100000.0
2005-09-06 02:25:00,6.942,7.044,6.884,7.026,1000000.0
2005-09-06 02:30:00,6.895,7.015,6.831,6.852,1300000.0
2005-09-06 02:35:00,6.928,6.987,6.872,6.895,1550000.0
2005-09-06 02:40:00,6.902,7.004,6.846,6.927,1600000.0
2005-09-06 02:45:00,6.981,7.007,6.846,6.867,1450000.0
2005-09-06 02:50:00,6.97,7.016,6.866,6.964,1700000.0
2005-09-06 02:55:00,6.915,7.051,6.86,6.977,1900000.0
2005-09-06 03:00:00,7.009,7.01,6.866,6.889,1800000.0
2005-09-06 03:05:00,6.924,7.0,6.84,6.894,2000000.0
2005-09-06 03:10:00,6.966,6.966,6.882,6.915,200000.0
2005-09-06 03:20:00,6.923,7.023,6.842,6.92,1000000.0
2005-09-06 03:25:00,6.94,7.034,6.844,6.963,2100000.0
2005-09-06 03:30:00,6.988,6.996,6.867,6.889,750000.0
2005-09-06 03:35:00,7.013,7.013,6.862,6.935,1600000.0
2005-09-06 03:40:00,6.917,6.997,6.864,6.917,500000.0
2005-09-06 03:45:00,6.946,7.011,6.89,6.957,350000.0
2005-09-06 03:55:00,6.986,7.007,6.824,6.904,2250000.0
2005-09-06 04:00:00,6.977,6.977,6.898,6.898,250000.0
2005-09-06 04:05:00,6.998,7.025,6.844,6.882,1550000.0
2005-09-06 04:10:00,6.983,6.983,6.856,6.916,600000.0
2005-09-06 04:15:00,6.964,7.007,6.874,6.913,450000.0
2005-09-06 04:20:00,6.963,6.963,6.864,6.903,200000.0
2005-09-06 04:30:00,6.894,7.026,6.843,6.907,1450000.0
2005-09-06 04:35:00,6.996,6.996,6.847,6.919,700000.0
2005-09-06 04:40:00,6.975,6.975,6.883,6.919,200000.0
2005-09-06 05:15:00,6.964,6.964,6.864,6.903,200000.0
2005-09-06 05:20:00,6.869,7.051,6.869,6.981,1150000.0
2005-09-06 05:25:00,6.965,6.969,6.865,6.969,300000.0
2005-09-06 05:30:00,6.964,7.022,6.872,6.941,1100000.0
2005-09-06 05:35:00,6.934,7.018,6.873,6.956,1200000.0
2005-09-06 05:40:00,6.975,7.013,6.852,6.885,1500000.0
2005-09-06 05:45:00,6.929,7.013,6.901,6.966,600000.0
2005-09-06 05:50:00,6.966,7.001,6.861,6.983,1750000.0
2005-09-06 05:55:00,6.92,7.009,6.859,6.959,1650000.0
2005-09-06 06:00:00,6.971,7.032,6.884,6.93,950000.0
2005-09-06 06:05:00,6.928,6.992,6.866,6.974,450000.0
2005-09-06 06:10:00,6.973,6.991,6.855,6.9,800000.0
2005-09-06 06:15:00,6.889,6.99,6.88,6.985,900000.0
2005-09-06 06:20:00,6.963,7.013,6.872,6.99,1450000.0
2005-09-06 06:25:00,6.966,7.011,6.831,7.002,2450000.0
2005-09-06 06:30:00,6.865,7.023,6.865,6.912,1550000.0
2005-09-06 06:35:00,6.991,6.991,6.841,6.96,1400000.0
2005-09-06 06:40:00,6.924,6.995,6.865,6.971,950000.0
2005-09-06 06:45:00,6.879,7.005,6.85,6.92,2200000.0
2005-09-06 06:50:00,6.997,7.005,6.916,6.949,800000.0
2005-09-06 06:55:00,6.934,6.978,6.852,6.978,750000.0
2005-09-06 07:00:00,6.881,7.033,6.849,6.887,1750000.0
2005-09-06 07:05:00,6.996,7.022,6.837,6.995,1650000.0
2005-09-06 07:10:00,6.907,6.993,6.853,6.947,1500000.0
2005-09-06 07:15:00,6.956,6.987,6.859,6.88,1650000.0
2005-09-06 07:20:00,6.91,7.027,6.873,6.952,1050000.0
2005-09-06 07:25:00,6.983,6.989,6.856,6.874,1450000.0
2005-09-06 07:30:00,6.915,6.976,6.902,6.921,550000.0
2005-09-06 07:35:00,6.856,6.978,6.83,6.934,1500000.0
2005-09-06 07:40:00,6.929,7.028,6.863,6.962,1150000.0
2005-09-06 07:45:00,6.986,7.005,6.865,6.956,1250000.0
2005-09-06 07:50:00,6.866,7.01,6.861,6.921,2200000.0
2005-09-06 07:55:00,6.915,7.025,6.83,6.905,2150000.0
2005-09-06 08:00:00,6.933,7.033,6.839,6.839,1100000.0
2005-09-06 08:05:00,6.878,6.985,6.837,6.896,2600000.0
2005-09-06 08:10:00,6.989,7.012,6.894,6.975,1050000.0
2005-09-06 08:15:00,6.895,7.024,6.843,6.88,2450000.0
2005-09-06 08:20:00,6.992,6.992,6.855,6.959,1900000.0
2005-09-06 08:25:00,6.879,7.03,6.843,6.947,1700000.0
2005-09-06 08:30:00,6.963,6.996,6.854,6.892,1800000.0
2005-09-06 08:35:00,6.956,6.993,6.849,6.865,2050000.0
2005-09-06 08:40:00,6.957,6.994,6.872,6.953,2000000.0
2005-09-06 08:45:00,6.949,7.002,6.845,6.911,1850000.0
2005-09-06 08:50:00,6.875,7.014,6.844,6.885,1950000.0
2005-09-06 08:55:00,6.983,7.012,6.82,6.931,1850000.0
2005-09-06 09:00:00,6.934,7.011,6.837,6.986,2600000.0
2005-09-06 09:05:00,6.91,6.988,6.838,6.937,1200000.0
2005-09-06 09:10:00,6.961,7.011,6.849,6.885,900000.0
2005-09-06 09:15:00,6.912,7.005,6.831,6.949,1750000.0
2005-09-06 09:20:00,6.876,6.984,6.848,6.908,2250000.0
2005-09-06 09:25:00,6.979,6.995,6.848,6.948,1600000.0
2005-09-06 09:30:00,6.877,6.997,6.827,6.932,1800000.0
2005-09-06 09:35:00,6.849,6.977,6.817,6.95,1700000.0
2005-09-06 09:40:00,6.846,6.992,6.776,6.904,2100000.0
2005-09-06 09:45:00,6.967,6.998,6.851,6.916,1600000.0
2005-09-06 09:50:00,6.887,6.978,6.816,6.946,1250000.0
2005-09-06 09:55:00,6.941,6.984,6.809,6.942,2150000.0
2005-09-06 10:00:00,6.932,6.959,6.815,6.877,1800000.0
2005-09-06 10:05:00,6.894,6.98,6.775,6.958,1600000.0
2005-09-06 10:10:00,6.937,6.984,6.825,6.956,1700000.0
2005-09-06 10:15:00,6.967,6.99,6.792,6.883,2000000.0
2005-09-06 10:20:00,6.882,7.022,6.837,6.977,2700000.0
2005-09-06 10:25:00,6.973,6.981,6.799,6.925,2050000.0
2005-09-06 10:30:00,6.833,6.97,6.817,6.918,850000.0
2005-09-06 10:35:00,6.853,7.001,6.817,6.826,1950000.0
2005-09-06 10:40:00,6.926,7.006,6.795,6.958,2950000.0
2005-09-06 10:45:00,6.932,6.979,6.822,6.822,1300000.0
2005-09-06 10:50:00,6.956,7.01,6.803,6.94,1450000.0
2005-09-06 10:55:00,6.925,6.98,6.785,6.843,2450000.0
2005-09-06 11:00:00,6.879,6.981,6.83,6.902,1250000.0
2005-09-06 11:05:00,6.848,7.002,6.842,6.937,2200000.0
2005-09-06 11:10:00,6.827,6.984,6.827,6.979,1850000.0
2005-09-06 11:15:00,6.875,7.024,6.869,7.019,2150000.0
2005-09-06 11:20:00,6.958,7.045,6.851,6.942,1800000.0
2005-09-06 11:25:00,6.976,7.022,6.87,6.899,1400000.0
2005-09-06 11:30:00,7.011,7.047,6.858,6.925,1900000.0
2005-09-06 11:35:00,6.932,7.021,6.849,6.869,1600000.0
2005-09-06 11:40:00,6.876,6.998,6.846,6.96,1550000.0
2005-09-06 11:45:00,6.882,7.03,6.858,6.934,2200000.0
2005-09-06 11:50:00,6.955,7.026,6.85,6.937,2200000.0
2005-09-06 11:55:00,6.923,7.016,6.869,6.943,1950000.0
2005-09-06 12:00:00,6.986,7.039,6.873,6.873,1800000.0
2005-09-06 12:05:00,6.98,6.986,6.856,6.911,800000.0
2005-09-06 12:10:00,6.959,6.996,6.855,6.952,1450000.0
2005-09-06 12:15:00,6.915,6.998,6.858,6.982,1200000.0
2005-09-06 12:20:00,6.902,7.02,6.846,6.966,2400000.0
2005-09-06 12:25:00,6.99,7.051,6.862,6.886,1900000.0
2005-09-06 12:30:00,6.876,7.001,6.868,6.874,850000.0
2005-09-06 12:35:00,7.001,7.001,6.843,6.942,1750000.0
2005-09-06 12:40:00,6.934,7.029,6.864,6.96,1450000.0
2005-09-06 12:45:00,6.919,7.007,6.856,6.958,1450000.0
2005-09-06 14:00:00,6.947,6.999,6.842,6.98,1100000.0
2005-09-06 14:10:00,6.953,6.953,6.847,6.876,350000.0
2005-09-06 14:15:00,6.943,7.004,6.869,6.986,1350000.0
2005-09-06 14:20:00,6.876,7.002,6.842,6.985,1700000.0
2005-09-06 14:25:00,6.904,7.003,6.837,6.967,1850000.0
2005-09-06 14:30:00,6.937,7.012,6.865,6.886,2350000.0
2005-09-06 14:35:00,6.974,7.01,6.832,6.866,2200000.0
2005-09-06 14:40:00,6.956,7.012,6.849,7.012,1850000.0
2005-09-06 14:45:00,6.985,7.032,6.876,6.879,900000.0
2005-09-06 14:50:00,6.919,7.07,6.879,6.945,1750000.0
2005-09-06 14:55:00,6.981,7.027,6.853,7.027,2400000.0
2005-09-06 15:00:00,6.914,7.048,6.885,6.915,2400000.0
2005-09-06 15:05:00,6.918,7.064,6.864,6.903,2250000.0
2005-09-06 15:10:00,6.942,7.051,6.912,7.041,1350000.0
2005-09-06 15:15:00,6.908,7.041,6.904,6.996,2200000.0
2005-09-06 15:20:00,6.951,7.029,6.896,6.994,1850000.0
2005-09-06 15:25:00,7.012,7.034,6.862,6.982,2150000.0
2005-09-06 15:30:00,6.998,7.054,6.89,6.907,2200000.0
2005-09-06 15:35:00,6.96,7.031,6.879,6.966,2150000.0
2005-09-06 15:40:00,6.891,7.023,6.879,7.001,2000000.0
2005-09-06 15:45:00,7.015,7.033,6.88,7.008,2100000.0
2005-09-06 15:50:00,6.922,7.023,6.867,7.023,2200000.0
2005-09-06 15:55:00,6.903,7.045,6.827,6.934,2350000.0
2005-09-06 16:00:00,6.987,7.024,6.847,6.953,2450000.0
2005-09-06 16:05:00,6.909,6.977,6.83,6.977,1900000.0
2005-09-06 16:10:00,6.953,7.015,6.81,6.912,2300000.0
2005-09-06 16:15:00,6.974,7.01,6.825,6.964,2000000.0
2005-09-06 16:20:00,6.983,6.997,6.835,6.974,2450000.0
2005-09-06 16:25:00,6.955,7.013,6.841,6.959,1950000.0
2005-09-06 16:30:00,6.871,7.001,6.861,7.001,2150000.0
2005-09-06 16:35:00,6.903,7.038,6.853,6.986,2450000.0
2005-09-06 16:40:00,6.941,7.006,6.833,6.872,2050000.0
2005-09-06 16:45:00,6.878,7.0,6.837,6.868,2300000.0
2005-09-06 16:50:00,7.011,7.011,6.844,6.86,2000000.0
2005-09-06 16:55:00,6.96,7.012,6.864,6.954,1750000.0
2005-09-06 17:00:00,6.989,7.012,6.832,6.93,2100000.0
2005-09-06 17:05:00,7.007,7.057,6.849,6.898,1850000.0
2005-09-06 17:10:00,6.96,7.02,6.836,6.952,2150000.0
2005-09-06 17:15:00,6.972,7.011,6.853,6.958,1350000.0
2005-09-06 17:20:00,6.922,7.004,6.852,6.884,1950000.0
2005-09-06 17:25:00,6.964,6.993,6.865,6.975,2300000.0
2005-09-06 17:30:00,6.944,7.0,6.841,6.988,1850000.0
2005-09-06 17:35:00,6.918,6.982,6.819,6.874,2250000.0
2005-09-06 17:40:00,6.89,6.988,6.814,6.925,2350000.0
2005-09-06 17:45:00,6.87,6.989,6.818,6.938,2200000.0
2005-09-06 17:50:00,6.952,7.073,6.822,6.979,2300000.0
2005-09-06 17:55:00,6.883,6.98,6.854,6.975,1550000.0
2005-09-06 18:00:00,6.867,6.984,6.845,6.914,1550000.0
2005-09-06 18:05:00,6.891,6.997,6.816,6.839,2100000.0
2005-09-06 18:10:00,6.972,7.029,6.818,6.952,2100000.0
2005-09-06 18:15:00,6.864,7.015,6.825,6.95,1950000.0
2005-09-06 18:20:00,6.881,7.009,6.815,6.981,2150000.0
2005-09-06 18:25:00,6.912,7.011,6.834,6.976,2200000.0
2005-09-06 18:30:00,6.956,6.996,6.831,6.987,2000000.0
2005-09-06 18:35:00,6.912,6.988,6.86,6.943,1850000.0
2005-09-06 18:40:00,6.964,7.001,6.84,6.903,2200000.0
2005-09-06 18:45:00,6.887,7.041,6.878,6.954,2050000.0
2005-09-06 18:50:00,6.954,7.017,6.856,6.965,1800000.0
2005-09-06 18:55:00,6.863,7.025,6.845,6.948,2650000.0
2005-09-06 19:00:00,6.968,7.05,6.819,6.988,2800000.0
2005-09-06 19:05:00,6.897,7.021,6.825,6.929,2700000.0
2005-09-06 19:10:00,6.91,7.013,6.844,6.969,2300000.0
2005-09-06 19:15:00,6.897,7.006,6.837,7.006,2450000.0
2005-09-06 19:20:00,6.997,7.019,6.84,7.008,3350000.0
2005-09-06 19:25:00,6.989,7.002,6.849,6.97,1900000.0
2005-09-06 19:30:00,6.998,7.001,6.859,6.985,1750000.0
2005-09-06 19:45:00,6.957,6.957,6.856,6.895,200000.0
2005-09-06 19:50:00,6.944,6.944,6.844,6.884,200000.0
2005-09-06 19:55:00,6.842,6.974,6.842,6.917,300000.0
2005-09-06 20:00:00,6.957,6.957,6.821,6.955,600000.0
2005-09-06 20:05:00,6.959,6.997,6.851,6.892,1300000.0
2005-09-06 20:10:00,6.934,6.94,6.829,6.893,400000.0
2005-09-06 20:15:00,6.909,6.986,6.874,6.876,600000.0
2005-09-06 20:20:00,6.826,6.968,6.808,6.968,350000.0
2005-09-06 20:25:00,6.952,6.972,6.888,6.937,350000.0
2005-09-06 20:35:00,6.945,6.967,6.866,6.915,400000.0
2005-09-06 20:50:00,6.893,6.98,6.893,6.98,300000.0
2005-09-06 20:55:00,6.97,6.97,6.903,6.924,400000.0
2005-09-06 21:00:00,6.926,6.953,6.848,6.885,300000.0
2005-09-06 21:05:00,6.919,6.994,6.839,6.973,1200000.0
2005-09-06 21:10:00,6.937,6.941,6.84,6.923,400000.0
2005-09-06 21:15:00,6.936,6.995,6.936,6.947,200000.0
2005-09-06 21:20:00,6.955,6.955,6.845,6.88,200000.0
2005-09-06 21:30:00,6.927,6.927,6.83,6.871,250000.0
2005-09-06 21:35:00,6.923,6.923,6.823,6.863,200000.0
2005-09-06 21:40:00,6.928,6.928,6.827,6.926,150000.0
2005-09-06 21:45:00,6.934,6.934,6.85,6.884,200000.0
2005-09-06 21:50:00,6.928,6.928,6.824,6.864,250000.0
2005-09-06 21:55:00,6.921,6.949,6.834,6.874,350000.0
2005-09-06 22:00:00,6.945,6.977,6.866,6.91,600000.0
2005-09-06 22:05:00,6.936,6.936,6.815,6.858,500000.0
2005-09-06 22:10:00,6.934,6.934,6.85,6.883,200000.0
2005-09-06 22:15:00,6.927,6.942,6.82,6.932,600000.0
2005-09-06 22:20:00,6.882,6.925,6.82,6.82,300000.0
2005-09-06 22:25:00,6.924,6.924,6.841,6.851,300000.0
2005-09-06 22:30:00,6.904,6.942,6.873,6.942,350000.0
2005-09-06 22:40:00,6.866,6.963,6.863,6.957,600000.0
2005-09-06 22:45:00,6.934,6.989,6.85,6.901,650000.0
2005-09-06 22:50:00,6.936,6.936,6.83,6.867,200000.0
2005-09-06 22:55:00,6.924,6.958,6.866,6.902,300000.0
2005-09-06 23:00:00,6.924,6.924,6.824,6.879,300000.0
2005-09-06 23:05:00,6.933,6.974,6.844,6.933,600000.0
2005-09-06 23:10:00,6.955,6.955,6.863,6.899,200000.0
2005-09-06 23:15:00,6.946,6.946,6.846,6.885,200000.0
2005-09-06 23:45:00,6.869,6.987,6.856,6.933,750000.0
2005-09-06 23:50:00,6.984,6.984,6.827,6.945,500000.0
2005-09-06 23:55:00,6.934,6.942,6.83,6.92,700000.0
2005-09-07 00:00:00,6.872,6.956,6.843,6.921,600000.0
2005-09-07 00:05:00,6.934,6.988,6.84,6.964,600000.0
2005-09-07 00:10:00,6.93,6.931,6.85,6.928,450000.0
2005-09-07 00:15:00,6.834,7.001,6.834,6.973,450000.0
2005-09-07 00:20:00,6.841,6.854,6.841,6.854,100000.0
2005-09-07 00:30:00,6.927,6.927,6.826,6.865,200000.0
2005-09-07 00:35:00,6.832,6.946,6.832,6.893,350000.0
2005-09-07 00:40:00,6.934,6.94,6.828,6.874,400000.0
2005-09-07 01:05:00,6.924,6.924,6.824,6.863,200000.0
2005-09-07 01:20:00,6.936,6.936,6.852,6.884,200000.0
2005-09-07 01:25:00,6.913,6.913,6.911,6.911,100000.0
2005-09-07 01:30:00,6.928,6.949,6.84,6.949,200000.0
2005-09-07 01:35:00,6.938,6.938,6.853,6.885,750000.0
2005-09-07 01:45:00,6.923,6.923,6.823,6.863,200000.0
2005-09-07 01:50:00,6.94,6.94,6.861,6.893,200000.0
2005-09-07 01:55:00,6.934,6.934,6.83,6.866,200000.0
2005-09-07 02:00:00,6.945,6.951,6.825,6.95,750000.0
2005-09-07 02:05:00,6.908,7.003,6.821,6.91,2050000.0
2005-09-07 02:10:00,6.877,6.993,6.859,6.891,2050000.0
2005-09-07 02:15:00,6.863,6.937,6.847,6.937,550000.0
2005-09-07 02:20:00,6.908,6.949,6.898,6.898,300000.0
2005-09-07 02:25:00,6.956,6.983,6.821,6.855,1850000.0
2005-09-07 02:30:00,6.926,6.99,6.839,6.952,1700000.0
2005-09-07 02:35:00,6.94,6.94,6.868,6.868,100000.0
2005-09-07 02:40:00,6.934,6.996,6.828,6.988,1650000.0
2005-09-07 02:45:00,6.973,6.994,6.839,6.933,1700000.0
2005-09-07 02:50:00,6.995,6.995,6.866,6.963,600000.0
2005-09-07 02:55:00,6.883,6.982,6.82,6.975,1000000.0
2005-09-07 03:00:00,6.929,7.034,6.852,6.961,2800000.0
2005-09-07 03:05:00,6.914,6.996,6.846,6.905,1050000.0
2005-09-07 03:10:00,6.989,7.011,6.832,6.842,1650000.0
2005-09-07 03:15:00,6.998,7.004,6.876,6.994,1450000.0
2005-09-07 03:20:00,6.952,7.02,6.82,6.93,1950000.0
2005-09-07 03:25:00,6.884,6.993,6.816,6.944,1100000.0
2005-09-07 03:30:00,6.98,7.042,6.854,6.969,1850000.0
2005-09-07 03:35:00,6.99,6.993,6.863,6.993,2100000.0
2005-09-07 03:40:00,6.939,6.995,6.867,6.909,1250000.0
2005-09-07 03:45:00,6.905,6.98,6.849,6.954,1300000.0
2005-09-07 03:50:00,6.874,6.962,6.837,6.959,800000.0
2005-09-07 03:55:00,6.904,7.004,6.853,6.946,1800000.0
2005-09-07 04:00:00,6.948,6.984,6.842,6.95,1200000.0
2005-09-07 04:05:00,6.875,6.944,6.867,6.936,350000.0
2005-09-07 04:10:00,6.92,6.986,6.847,6.905,450000.0
2005-09-07 04:15:00,6.922,6.995,6.871,6.939,600000.0
2005-09-07 04:20:00,6.92,7.02,6.86,6.933,650000.0
2005-09-07 04:25:00,6.97,6.995,6.911,6.911,200000.0
2005-09-07 04:40:00,6.931,6.999,6.867,6.946,1350000.0
2005-09-07 04:50:00,6.847,6.94,6.847,6.94,100000.0
2005-09-07 04:55:00,6.868,6.956,6.868,6.898,150000.0
2005-09-07 05:00:00,6.878,6.991,6.859,6.954,1000000.0
2005-09-07 05:20:00,6.895,6.971,6.835,6.97,400000.0
2005-09-07 05:25:00,6.876,6.993,6.844,6.872,1800000.0
2005-09-07 05:30:00,6.898,7.019,6.84,6.92,1050000.0
2005-09-07 05:35:00,6.933,6.96,6.873,6.956,600000.0
2005-09-07 05:40:00,6.986,6.986,6.854,6.939,1200000.0
2005-09-07 05:45:00,6.949,6.979,6.85,6.85,500000.0
2005-09-07 05:50:00,6.945,6.977,6.848,6.957,1250000.0
2005-09-07 05:55:00,6.882,7.019,6.829,6.958,2400000.0
2005-09-07 06:00:00,6.935,7.016,6.846,6.897,2500000.0
2005-09-07 06:05:00,6.857,6.994,6.818,6.956,2050000.0
2005-09-07 06:10:00,6.948,6.961,6.889,6.916,350000.0
2005-09-07 06:15:00,6.959,6.981,6.803,6.943,2800000.0
2005-09-07 06:20:00,6.987,6.991,6.886,6.905,700000.0
2005-09-07 06:25:00,6.953,6.976,6.884,6.964,400000.0
2005-09-07 06:35:00,6.984,6.988,6.843,6.987,550000.0
2005-09-07 06:40:00,6.948,6.987,6.883,6.958,700000.0
2005-09-07 06:45:00,6.953,7.019,6.862,6.882,900000.0
2005-09-07 06:50:00,6.913,7.018,6.88,6.948,950000.0
2005-09-07 06:55:00,6.989,6.99,6.85,6.952,1150000.0
2005-09-07 07:00:00,6.876,6.989,6.834,6.895,1400000.0
2005-09-07 07:05:00,6.95,6.99,6.82,6.981,1700000.0
2005-09-07 07:10:00,6.982,7.019,6.828,6.939,2050000.0
2005-09-07 07:15:00,6.914,7.022,6.914,6.954,350000.0
2005-09-07 07:25:00,6.887,6.994,6.816,6.987,1800000.0
2005-09-07 07:30:00,6.947,7.003,6.821,6.975,1900000.0
2005-09-07 07:35:00,6.988,7.025,6.846,7.008,2200000.0
2005-09-07 07:40:00,6.914,7.015,6.823,6.89,1550000.0
2005-09-07 07:45:00,6.869,7.003,6.82,6.842,1850000.0
2005-09-07 07:50:00,6.937,6.981,6.827,6.901,1550000.0
2005-09-07 07:55:00,6.932,6.984,6.88,6.938,550000.0
2005-09-07 08:00:00,6.948,6.997,6.839,6.855,2200000.0
2005-09-07 08:05:00,6.89,7.003,6.842,6.876,1950000.0
2005-09-07 08:10:00,6.964,7.004,6.818,6.927,1550000.0
2005-09-07 08:15:00,6.862,7.016,6.853,6.9,2150000.0
2005-09-07 08:20:00,6.875,7.011,6.84,6.911,1800000.0
2005-09-07 08:25:00,6.957,6.977,6.837,6.948,1600000.0
2005-09-07 08:30:00,6.939,6.97,6.855,6.878,1100000.0
2005-09-07 08:35:00,6.932,7.02,6.841,6.841,1800000.0
2005-09-07 08:40:00,6.931,6.986,6.854,6.956,1800000.0
2005-09-07 08:45:00,6.967,6.997,6.861,6.938,2250000.0
2005-09-07 08:50:00,6.932,7.016,6.853,6.919,1550000.0
2005-09-07 08:55:00,6.993,7.043,6.831,6.966,2450000.0
2005-09-07 09:00:00,6.908,7.014,6.834,6.999,2000000.0
2005-09-07 09:05:00,6.936,7.004,6.857,6.88,2150000.0
2005-09-07 09:10:00,6.978,7.013,6.829,6.916,2400000.0
2005-09-07 09:15:00,6.922,7.05,6.875,7.019,2100000.0
2005-09-07 09:20:00,6.939,7.02,6.873,6.951,1650000.0
2005-09-07 09:25:00,7.021,7.057,6.873,7.017,1750000.0
2005-09-07 09:30:00,6.917,7.025,6.876,6.979,2100000.0
2005-09-07 09:35:00,6.929,7.028,6.863,6.986,1350000.0
2005-09-07 09:40:00,6.888,6.998,6.817,6.917,1300000.0
2005-09-07 09:45:00,6.902,7.037,6.899,6.935,800000.0
2005-09-07 09:50:00,6.914,7.022,6.861,6.966,2000000.0
2005-09-07 09:55:00,6.971,7.067,6.859,7.024,2150000.0
2005-09-07 10:00:00,6.983,7.024,6.861,6.926,1800000.0
2005-09-07 10:05:00,6.932,7.021,6.862,7.007,1600000.0
2005-09-07 10:10:00,7.004,7.056,6.846,6.983,2250000.0
2005-09-07 10:15:00,7.018,7.028,6.886,6.958,1600000.0
2005-09-07 10:20:00,6.912,7.054,6.859,7.004,2300000.0
2005-09-07 10:25:00,6.886,7.063,6.886,6.996,2300000.0
2005-09-07 10:30:00,6.937,7.02,6.873,7.02,1850000.0
2005-09-07 10:35:00,6.919,7.032,6.87,6.888,1450000.0
2005-09-07 10:40:00,6.963,7.015,6.845,6.97,2400000.0
2005-09-07 10:45:00,6.955,6.997,6.811,6.848,1300000.0
2005-09-07 10:50:00,6.951,7.013,6.848,6.869,3200000.0
2005-09-07 10:55:00,6.973,7.087,6.822,6.884,2450000.0
2005-09-07 11:00:00,6.9,7.033,6.858,7.016,1800000.0
2005-09-07 11:05:00,6.852,7.002,6.852,6.975,1500000.0
2005-09-07 11:10:00,6.892,6.99,6.836,6.99,400000.0
2005-09-07 11:15:00,6.899,7.034,6.89,7.034,2150000.0
2005-09-07 11:20:00,7.004,7.004,6.865,6.888,950000.0
2005-09-07 11:25:00,6.864,7.022,6.851,6.942,1800000.0
2005-09-07 11:30:00,7.014,7.043,6.891,6.951,1650000.0
2005-09-07 11:35:00,6.962,7.015,6.847,6.966,850000.0
2005-09-07 11:40:00,6.938,7.017,6.893,7.0,1100000.0
2005-09-07 11:45:00,6.893,7.004,6.852,6.963,1450000.0
2005-09-07 11:50:00,6.925,7.045,6.899,6.995,450000.0
2005-09-07 11:55:00,6.911,7.016,6.856,6.926,1950000.0
2005-09-07 12:00:00,6.965,7.055,6.843,6.897,2150000.0
2005-09-07 12:05:00,6.987,7.01,6.847,6.923,1600000.0
2005-09-07 12:10:00,6.962,7.034,6.855,6.886,2050000.0
2005-09-07 12:15:00,6.923,7.013,6.862,7.009,1200000.0
2005-09-07 12:20:00,6.917,7.009,6.844,6.962,2000000.0
2005-09-07 12:25:00,6.995,7.032,6.855,6.885,2450000.0
2005-09-07 12:30:00,6.873,6.996,6.872,6.872,1500000.0
2005-09-07 12:35:00,6.997,7.017,6.845,6.957,2100000.0
2005-09-07 12:40:00,6.941,6.99,6.816,6.827,1400000.0
2005-09-07 12:45:00,6.844,6.991,6.844,6.862,500000.0
2005-09-07 12:50:00,6.886,7.004,6.873,6.929,950000.0
2005-09-07 12:55:00,6.92,7.026,6.866,6.881,1300000.0
2005-09-07 13:00:00,6.948,6.998,6.8,6.941,900000.0
2005-09-07 13:05:00,6.986,7.001,6.831,6.854,1800000.0
2005-09-07 13:10:00,6.934,7.013,6.855,6.859,1450000.0
2005-09-07 13:15:00,6.905,6.998,6.828,6.891,1600000.0
2005-09-07 13:20:00,6.893,7.003,6.847,6.869,1600000.0
2005-09-07 13:25:00,6.972,6.998,6.833,6.957,2150000.0
2005-09-07 13:30:00,6.848,7.014,6.813,6.838,1300000.0
2005-09-07 13:35:00,6.912,7.033,6.833,6.95,1300000.0
2005-09-07 13:40:00,6.959,6.959,6.81,6.905,350000.0
2005-09-07 13:45:00,6.843,6.967,6.817,6.917,850000.0
2005-09-07 13:50:00,6.87,6.987,6.862,6.968,850000.0
2005-09-07 13:55:00,6.928,6.987,6.899,6.973,650000.0
2005-09-07 14:00:00,6.901,6.991,6.857,6.924,1100000.0
2005-09-07 14:05:00,6.915,6.997,6.881,6.939,400000.0
2005-09-07 14:10:00,6.851,6.966,6.851,6.877,700000.0
2005-09-07 14:15:00,6.936,6.955,6.8,6.955,500000.0
2005-09-07 14:20:00,6.873,7.006,6.833,6.959,2050000.0
2005-09-07 14:25:00,6.891,6.996,6.858,6.952,1850000.0
2005-09-07 14:30:00,6.93,7.016,6.859,6.928,2250000.0
2005-09-07 14:35:00,6.976,7.07,6.877,6.933,2200000.0
2005-09-07 14:40:00,6.967,7.047,6.803,6.976,2300000.0
2005-09-07 14:45:00,6.976,7.024,6.859,6.86,2000000.0
2005-09-07 14:50:00,6.925,7.058,6.87,6.931,2150000.0
2005-09-07 14:55:00,6.968,7.037,6.874,7.018,2400000.0
2005-09-07 15:00:00,6.902,7.086,6.879,6.918,2400000.0
2005-09-07 15:05:00,6.907,7.06,6.885,6.898,2250000.0
2005-09-07 15:10:00,6.913,7.004,6.836,6.994,1950000.0
2005-09-07 15:15:00,6.87,7.007,6.864,6.955,2200000.0
2005-09-07 15:20:00,6.915,7.031,6.888,7.008,1850000.0
2005-09-07 15:25:00,7.002,7.02,6.893,7.005,1950000.0
2005-09-07 15:30:00,6.958,7.044,6.856,6.862,2200000.0
2005-09-07 15:35:00,6.938,7.047,6.876,6.958,2000000.0
2005-09-07 15:40:00,6.913,7.044,6.895,7.028,2000000.0
2005-09-07 15:45:00,7.044,7.059,6.865,7.039,2100000.0
2005-09-07 15:50:00,6.954,7.048,6.873,7.019,2200000.0
2005-09-07 15:55:00,6.901,7.066,6.901,6.944,2350000.0
2005-09-07 16:00:00,7.025,7.116,6.878,6.974,2450000.0
2005-09-07 16:05:00,6.999,7.039,6.853,7.026,2150000.0
2005-09-07 16:10:00,6.981,7.065,6.869,6.961,2300000.0
2005-09-07 16:15:00,7.035,7.051,6.901,6.901,2000000.0
2005-09-07 16:20:00,7.019,7.03,6.882,7.023,2450000.0
2005-09-07 16:25:00,6.997,7.034,6.885,6.953,2200000.0
2005-09-07 16:30:00,6.92,7.029,6.865,7.027,2050000.0
2005-09-07 16:35:00,6.929,7.051,6.879,7.015,2450000.0
2005-09-07 16:40:00,6.951,7.043,6.893,6.91,2150000.0
2005-09-07 16:45:00,6.888,7.048,6.888,6.913,2300000.0
2005-09-07 16:50:00,6.917,7.062,6.888,6.924,2150000.0
2005-09-07 16:55:00,6.988,7.057,6.893,6.961,2200000.0
2005-09-07 17:00:00,7.035,7.041,6.902,6.956,2100000.0
2005-09-07 17:05:00,7.013,7.022,6.861,6.916,2250000.0
2005-09-07 17:10:00,6.976,7.04,6.854,6.966,2150000.0
2005-09-07 17:15:00,6.891,7.011,6.862,6.971,1850000.0
2005-09-07 17:20:00,6.952,7.014,6.866,6.9,2200000.0
2005-09-07 17:25:00,6.98,7.053,6.888,7.031,2300000.0
2005-09-07 17:30:00,6.887,7.049,6.887,7.004,1450000.0
2005-09-07 17:35:00,6.95,7.035,6.891,6.912,1800000.0
2005-09-07 17:40:00,6.904,7.042,6.86,6.988,1750000.0
2005-09-07 17:45:00,6.908,7.017,6.897,6.975,2200000.0
2005-09-07 17:50:00,6.996,7.063,6.872,7.007,1800000.0
2005-09-07 17:55:00,6.917,7.053,6.889,7.019,1950000.0
2005-09-07 18:00:00,6.925,7.032,6.874,6.937,2050000.0
2005-09-07 18:05:00,6.935,7.057,6.854,6.954,2200000.0
2005-09-07 18:10:00,7.013,7.063,6.858,7.013,1850000.0
2005-09-07 18:15:00,6.99,7.034,6.867,6.994,2050000.0
2005-09-07 18:20:00,6.932,7.025,6.87,7.024,1750000.0
2005-09-07 18:25:00,6.956,7.071,6.897,6.993,850000.0
2005-09-07 18:30:00,6.985,7.036,6.877,7.017,1700000.0
2005-09-07 18:35:00,6.937,7.055,6.883,7.009,2250000.0
2005-09-07 18:40:00,7.031,7.061,6.88,6.931,2200000.0
2005-09-07 18:45:00,6.893,7.019,6.88,6.934,1200000.0
2005-09-07 18:50:00,6.986,7.023,6.874,6.996,2000000.0
2005-09-07 18:55:00,7.037,7.045,6.939,6.98,1250000.0
2005-09-07 19:00:00,6.946,7.025,6.874,6.977,1150000.0
2005-09-07 19:05:00,6.974,7.051,6.857,6.945,1800000.0
2005-09-07 19:10:00,7.035,7.049,6.888,6.974,2250000.0
2005-09-07 19:15:00,6.909,7.074,6.872,7.006,2850000.0
2005-09-07 19:20:00,6.982,7.034,6.887,6.904,2150000.0
2005-09-07 19:25:00,6.972,7.021,6.901,6.987,1300000.0
2005-09-07 19:30:00,6.994,6.994,6.853,6.932,500000.0
2005-09-07 19:35:00,6.964,6.964,6.864,6.903,200000.0
2005-09-07 20:00:00,6.911,6.949,6.911,6.949,100000.0
2005-09-07 20:05:00,6.958,6.992,6.852,6.983,1350000.0
2005-09-07 20:10:00,6.967,6.967,6.856,6.895,450000.0
2005-09-07 20:15:00,6.968,6.968,6.889,6.923,200000.0
2005-09-07 20:20:00,6.985,6.985,6.893,6.929,200000.0
2005-09-07 20:25:00,6.995,6.995,6.866,6.893,250000.0
2005-09-07 20:30:00,6.975,6.983,6.847,6.974,700000.0
2005-09-07 20:35:00,6.963,7.025,6.875,6.978,1000000.0
2005-09-07 20:40:00,7.019,7.078,6.871,6.908,950000.0
2005-09-07 20:45:00,6.974,6.974,6.874,6.914,200000.0
2005-09-07 20:50:00,6.955,6.955,6.863,6.899,200000.0
2005-09-07 20:55:00,6.97,6.97,6.89,6.923,200000.0
2005-09-07 21:00:00,6.963,6.97,6.849,6.97,350000.0
2005-09-07 21:05:00,6.927,6.987,6.872,6.951,400000.0
2005-09-07 21:10:00,6.867,6.898,6.86,6.86,200000.0
2005-09-07 21:15:00,6.908,7.013,6.86,6.922,650000.0
2005-09-07 21:30:00,6.902,7.011,6.902,7.011,150000.0
2005-09-07 21:35:00,6.98,6.98,6.885,6.944,350000.0
2005-09-07 21:40:00,6.814,6.946,6.801,6.849,550000.0
2005-09-07 21:45:00,6.954,6.982,6.871,6.943,850000.0
2005-09-07 21:50:00,6.978,7.015,6.89,7.012,700000.0
2005-09-07 21:55:00,6.903,7.018,6.884,6.915,800000.0
2005-09-07 22:00:00,6.971,7.02,6.897,6.932,650000.0
2005-09-07 22:05:00,6.972,7.008,6.839,6.939,1350000.0
2005-09-07 22:10:00,6.895,6.965,6.881,6.949,500000.0
2005-09-07 22:15:00,6.95,6.95,6.88,6.942,250000.0
2005-09-07 22:20:00,6.976,6.976,6.896,6.932,200000.0
2005-09-07 22:25:00,6.937,6.999,6.876,6.974,850000.0
2005-09-07 22:30:00,6.955,6.973,6.955,6.973,150000.0
2005-09-07 22:35:00,6.974,7.039,6.895,6.908,750000.0
2005-09-07 22:40:00,6.964,6.964,6.859,6.896,200000.0
2005-09-07 22:50:00,6.957,6.957,6.957,6.957,100000.0
2005-09-07 22:55:00,6.958,6.966,6.884,6.915,300000.0
2005-09-07 23:00:00,6.965,6.965,6.881,6.914,200000.0
2005-09-07 23:05:00,6.893,6.994,6.893,6.916,350000.0
2005-09-07 23:15:00,6.977,6.977,6.876,6.915,200000.0
2005-09-07 23:20:00,6.957,7.03,6.874,7.026,600000.0
2005-09-07 23:25:00,6.974,7.04,6.925,7.04,1200000.0
2005-09-07 23:35:00,6.985,6.987,6.88,6.945,550000.0
2005-09-07 23:40:00,6.935,7.021,6.903,6.986,500000.0
2005-09-07 23:45:00,6.97,6.975,6.943,6.943,350000.0
2005-09-07 23:50:00,6.994,6.994,6.911,6.943,200000.0
2005-09-07 23:55:00,6.984,6.984,6.879,6.916,200000.0
2005-09-08 00:00:00,7.04,7.11,6.866,6.999,800000.0
2005-09-08 00:05:00,6.924,6.988,6.875,6.914,450000.0
2005-09-08 00:15:00,6.916,7.025,6.867,7.025,450000.0
2005-09-08 00:25:00,7.027,7.027,6.952,6.952,300000.0
2005-09-08 00:30:00,6.932,6.998,6.865,6.923,600000.0
2005-09-08 00:35:00,6.892,6.992,6.892,6.975,250000.0
2005-09-08 00:45:00,6.985,7.014,6.893,6.961,500000.0
2005-09-08 00:50:00,6.965,6.965,6.865,6.905,200000.0
2005-09-08 01:00:00,6.98,6.98,6.901,6.933,200000.0
2005-09-08 01:10:00,6.974,6.989,6.872,6.977,900000.0
2005-09-08 01:20:00,6.966,6.977,6.865,6.925,400000.0
2005-09-08 01:45:00,6.983,6.983,6.9,6.933,200000.0
2005-09-08 01:50:00,6.975,6.975,6.875,6.914,200000.0
2005-09-08 01:55:00,6.921,7.026,6.889,6.954,450000.0
2005-09-08 02:00:00,6.866,7.009,6.836,7.009,1950000.0
2005-09-08 02:05:00,7.016,7.035,6.89,6.897,1350000.0
2005-09-08 02:10:00,6.986,7.059,6.873,6.953,1750000.0
2005-09-08 02:15:00,6.893,6.991,6.836,6.964,1400000.0
2005-09-08 02:20:00,6.961,6.988,6.861,6.941,1150000.0
2005-09-08 02:25:00,6.863,7.044,6.858,6.92,1500000.0
2005-09-08 02:30:00,6.869,7.003,6.799,6.904,1650000.0
2005-09-08 02:35:00,6.891,6.968,6.884,6.954,250000.0
2005-09-08 02:40:00,6.96,7.015,6.868,6.998,1500000.0
2005-09-08 02:45:00,6.965,6.987,6.873,6.935,1150000.0
2005-09-08 02:50:00,6.946,7.032,6.863,6.964,2250000.0
2005-09-08 02:55:00,6.891,6.947,6.891,6.947,150000.0
2005-09-08 03:00:00,6.997,7.019,6.857,6.881,2000000.0
2005-09-08 03:05:00,6.958,7.038,6.868,6.977,1650000.0
2005-09-08 03:10:00,6.879,6.998,6.879,6.95,1150000.0
2005-09-08 03:15:00,6.971,6.992,6.919,6.992,400000.0
2005-09-08 03:20:00,6.952,6.963,6.821,6.923,700000.0
2005-09-08 03:30:00,6.847,6.968,6.847,6.947,300000.0
2005-09-08 03:35:00,6.997,6.997,6.879,6.953,500000.0
2005-09-08 03:40:00,6.89,7.03,6.884,6.902,500000.0
2005-09-08 03:45:00,6.973,7.008,6.841,6.939,950000.0
2005-09-08 03:50:00,6.892,6.999,6.856,6.858,950000.0
2005-09-08 03:55:00,6.918,7.038,6.873,6.97,2050000.0
2005-09-08 04:00:00,6.997,7.031,6.852,6.852,1300000.0
2005-09-08 04:05:00,6.965,6.986,6.856,6.942,650000.0
2005-09-08 04:10:00,6.918,6.965,6.842,6.913,550000.0
2005-09-08 04:15:00,6.947,7.0,6.859,6.955,1400000.0
2005-09-08 04:20:00,6.974,6.974,6.858,6.901,300000.0
2005-09-08 04:25:00,6.951,6.951,6.846,6.885,200000.0
2005-09-08 04:30:00,6.96,6.96,6.881,6.913,200000.0
2005-09-08 04:35:00,6.982,7.021,6.85,6.947,1050000.0
2005-09-08 04:40:00,6.893,6.985,6.884,6.925,550000.0
2005-09-08 04:45:00,7.014,7.031,6.846,6.916,2700000.0
2005-09-08 04:50:00,6.997,7.01,6.834,6.989,1500000.0
2005-09-08 04:55:00,7.023,7.023,6.838,6.886,1650000.0
2005-09-08 05:00:00,6.911,7.029,6.853,6.965,1500000.0
2005-09-08 05:05:00,6.955,7.025,6.906,6.914,750000.0
2005-09-08 05:10:00,6.955,6.955,6.841,6.877,200000.0
2005-09-08 05:15:00,6.926,6.939,6.825,6.893,400000.0
2005-09-08 05:20:00,6.894,6.965,6.877,6.894,450000.0
2005-09-08 05:25:00,6.966,6.966,6.865,6.955,300000.0
2005-09-08 05:35:00,6.962,7.017,6.872,6.953,550000.0
2005-09-08 05:40:00,6.851,7.032,6.851,6.883,1900000.0
2005-09-08 05:45:00,6.974,7.017,6.85,6.95,1300000.0
2005-09-08 05:50:00,6.859,6.99,6.859,6.937,1150000.0
2005-09-08 05:55:00,6.92,7.03,6.865,6.954,1150000.0
2005-09-08 06:00:00,6.955,7.017,6.863,6.964,1050000.0
2005-09-08 06:05:00,6.918,6.99,6.873,6.975,900000.0
2005-09-08 06:10:00,6.966,6.966,6.879,6.965,300000.0
2005-09-08 06:15:00,6.964,6.964,6.865,6.903,200000.0
2005-09-08 06:20:00,7.016,7.016,6.903,6.977,500000.0
2005-09-08 06:35:00,6.984,7.05,6.896,6.99,700000.0
2005-09-08 06:40:00,6.969,6.978,6.922,6.935,200000.0
2005-09-08 06:50:00,7.011,7.027,6.904,6.972,550000.0
2005-09-08 06:55:00,6.975,6.975,6.883,6.919,200000.0
2005-09-08 07:00:00,6.975,6.996,6.909,6.909,400000.0
2005-09-08 07:05:00,6.96,6.995,6.867,6.995,1250000.0
2005-09-08 07:10:00,6.965,7.023,6.895,7.009,400000.0
2005-09-08 07:15:00,6.973,7.007,6.904,6.904,400000.0
2005-09-08 07:20:00,6.948,7.011,6.948,7.005,250000.0
2005-09-08 07:25:00,6.99,6.993,6.875,6.924,700000.0
2005-09-08 07:30:00,6.962,6.98,6.9,6.936,350000.0
2005-09-08 07:35:00,6.965,6.984,6.888,6.984,250000.0
2005-09-08 07:40:00,6.88,7.008,6.845,6.924,900000.0
2005-09-08 07:45:00,6.889,6.99,6.849,6.948,1350000.0
2005-09-08 07:50:00,6.885,7.028,6.871,6.935,1500000.0
2005-09-08 07:55:00,7.019,7.046,6.884,6.987,1500000.0
2005-09-08 08:00:00,6.984,7.034,6.858,6.858,1450000.0
2005-09-08 08:05:00,6.896,6.958,6.853,6.898,500000.0
2005-09-08 08:10:00,6.973,6.994,6.858,6.888,1000000.0
2005-09-08 08:15:00,6.871,7.014,6.871,6.97,1750000.0
2005-09-08 08:20:00,7.002,7.005,6.848,7.005,850000.0
2005-09-08 08:25:00,6.916,7.047,6.878,6.951,1950000.0
2005-09-08 08:30:00,6.907,6.956,6.867,6.888,300000.0
2005-09-08 08:35:00,6.951,7.02,6.873,6.882,1400000.0
2005-09-08 08:40:00,6.97,7.028,6.866,6.905,800000.0
2005-09-08 08:45:00,6.992,7.032,6.86,6.953,1050000.0
2005-09-08 08:50:00,6.971,7.011,6.877,6.967,800000.0
2005-09-08 08:55:00,6.965,7.003,6.883,6.957,750000.0
2005-09-08 09:00:00,6.922,6.922,6.894,6.894,100000.0
2005-09-08 09:05:00,6.938,7.031,6.868,6.868,1300000.0
2005-09-08 09:10:00,6.962,6.973,6.886,6.906,550000.0
2005-09-08 09:15:00,6.914,7.026,6.849,6.958,1700000.0
2005-09-08 09:20:00,6.921,7.003,6.903,6.998,700000.0
2005-09-08 09:25:00,6.949,6.979,6.841,6.971,850000.0
2005-09-08 09:30:00,6.895,7.018,6.835,6.97,1350000.0
2005-09-08 09:40:00,6.98,6.994,6.901,6.918,400000.0
2005-09-08 09:45:00,6.87,6.991,6.87,6.991,100000.0
2005-09-08 09:50:00,7.008,7.013,6.86,6.974,1150000.0
2005-09-08 09:55:00,6.959,6.987,6.838,6.914,1200000.0
2005-09-08 10:00:00,6.973,7.052,6.861,6.894,1300000.0
2005-09-08 10:05:00,6.883,7.025,6.865,7.025,1650000.0
2005-09-08 10:10:00,6.991,7.051,6.867,6.888,1900000.0
2005-09-08 10:20:00,6.904,7.109,6.875,7.033,1450000.0
2005-09-08 10:25:00,6.912,7.044,6.898,6.925,1050000.0
2005-09-08 10:30:00,6.889,6.998,6.889,6.945,350000.0
2005-09-08 10:35:00,6.993,6.993,6.847,6.9,400000.0
2005-09-08 10:50:00,6.968,6.975,6.866,6.975,400000.0
2005-09-08 10:55:00,6.943,7.004,6.856,7.004,400000.0
2005-09-08 11:00:00,6.894,7.05,6.894,6.979,500000.0
2005-09-08 11:05:00,6.989,6.989,6.87,6.957,500000.0
2005-09-08 11:10:00,6.973,7.001,6.877,6.999,950000.0
2005-09-08 11:15:00,6.924,6.977,6.921,6.95,350000.0
2005-09-08 11:20:00,6.984,7.03,6.856,6.86,1250000.0
2005-09-08 11:25:00,6.891,6.998,6.869,6.924,1550000.0
2005-09-08 11:30:00,6.948,6.975,6.848,6.929,800000.0
2005-09-08 11:35:00,6.896,6.967,6.826,6.874,1300000.0
2005-09-08 11:40:00,6.982,6.995,6.872,6.966,450000.0
2005-09-08 11:45:00,6.952,6.97,6.824,6.943,900000.0
2005-09-08 11:50:00,6.894,6.985,6.844,6.985,450000.0
2005-09-08 11:55:00,6.945,7.015,6.85,6.994,1150000.0
2005-09-08 12:00:00,6.995,7.04,6.894,6.894,850000.0
2005-09-08 12:05:00,6.956,6.975,6.842,6.899,350000.0
2005-09-08 12:15:00,6.966,6.999,6.949,6.994,400000.0
2005-09-08 12:20:00,6.991,6.991,6.866,6.945,600000.0
2005-09-08 12:25:00,6.946,7.016,6.863,6.87,1550000.0
2005-09-08 12:30:00,6.969,6.993,6.854,6.863,1350000.0
2005-09-08 12:35:00,6.981,7.027,6.881,6.972,450000.0
2005-09-08 12:40:00,6.955,7.0,6.859,6.879,950000.0
2005-09-08 12:45:00,6.885,6.994,6.874,6.874,500000.0
2005-09-08 12:50:00,6.93,7.015,6.879,6.941,1450000.0
2005-09-08 12:55:00,6.922,7.013,6.856,6.971,1300000.0
2005-09-08 13:00:00,6.987,7.034,6.879,6.879,1350000.0
2005-09-08 13:05:00,6.859,7.015,6.846,6.903,1300000.0
2005-09-08 13:10:00,6.996,7.012,6.898,6.898,550000.0
2005-09-08 13:15:00,6.929,7.084,6.867,6.9,1200000.0
2005-09-08 13:20:00,6.907,7.047,6.852,6.952,1300000.0
2005-09-08 13:25:00,7.006,7.034,6.872,6.985,1400000.0
2005-09-08 13:30:00,7.006,7.006,6.873,6.922,800000.0
2005-09-08 13:35:00,6.953,7.046,6.929,7.024,400000.0
2005-09-08 13:40:00,6.886,6.997,6.866,6.997,400000.0
2005-09-08 13:45:00,6.906,7.011,6.881,6.999,400000.0
2005-09-08 13:55:00,6.974,7.013,6.897,6.897,750000.0
2005-09-08 14:00:00,6.948,7.014,6.874,6.963,750000.0
2005-09-08 14:05:00,6.928,6.995,6.881,6.952,400000.0
2005-09-08 14:10:00,6.888,6.993,6.869,6.897,700000.0
2005-09-08 14:15:00,6.98,7.011,6.878,7.001,500000.0
2005-09-08 14:20:00,6.911,7.033,6.872,7.025,1200000.0
2005-09-08 14:25:00,6.947,7.021,6.874,6.973,1850000.0
2005-09-08 14:30:00,6.932,7.024,6.886,6.903,1650000.0
2005-09-08 14:35:00,6.992,7.067,6.859,6.935,2200000.0
2005-09-08 14:40:00,6.965,7.049,6.891,6.999,2300000.0
2005-09-08 14:45:00,6.981,7.068,6.894,6.894,2000000.0
2005-09-08 14:50:00,6.965,7.047,6.92,7.001,1600000.0
2005-09-08 14:55:00,7.012,7.052,6.874,7.029,2400000.0
2005-09-08 15:00:00,6.911,7.056,6.909,6.944,2400000.0
2005-09-08 15:05:00,6.946,7.068,6.897,6.924,2250000.0
2005-09-08 15:10:00,6.964,7.061,6.888,7.041,1500000.0
2005-09-08 15:15:00,6.914,7.059,6.911,7.011,2050000.0
2005-09-08 15:20:00,6.96,7.05,6.913,7.009,1850000.0
2005-09-08 15:25:00,7.034,7.057,6.916,7.01,1950000.0
2005-09-08 15:30:00,7.0,7.08,6.887,6.908,2200000.0
2005-09-08 15:35:00,6.924,7.047,6.886,6.947,1250000.0
2005-09-08 15:40:00,6.931,7.055,6.906,7.027,2000000.0
2005-09-08 15:45:00,6.925,7.136,6.917,7.038,1650000.0
2005-09-08 15:50:00,6.938,7.054,6.895,7.053,2200000.0
2005-09-08 15:55:00,6.934,7.1,6.892,6.996,2350000.0
2005-09-08 16:00:00,7.011,7.061,6.892,7.016,2450000.0
2005-09-08 16:05:00,7.051,7.064,6.904,7.049,2000000.0
2005-09-08 16:10:00,7.024,7.054,6.894,6.948,2300000.0
2005-09-08 16:15:00,7.021,7.079,6.901,7.031,1650000.0
2005-09-08 16:20:00,7.057,7.07,6.919,7.049,2050000.0
2005-09-08 16:25:00,7.03,7.063,6.905,6.968,1650000.0
2005-09-08 16:30:00,6.925,7.036,6.9,7.035,1300000.0
2005-09-08 16:35:00,6.954,7.061,6.87,6.997,2450000.0
2005-09-08 16:40:00,6.912,7.048,6.833,6.833,1250000.0
2005-09-08 16:45:00,6.879,6.979,6.836,6.85,1900000.0
2005-09-08 16:50:00,6.943,7.012,6.836,6.886,2150000.0
2005-09-08 16:55:00,6.969,7.021,6.847,6.897,2400000.0
2005-09-08 17:00:00,6.981,6.993,6.857,6.926,2100000.0
2005-09-08 17:05:00,6.986,7.017,6.813,6.87,2050000.0
2005-09-08 17:10:00,6.939,6.988,6.817,6.931,2150000.0
2005-09-08 17:15:00,6.838,6.979,6.814,6.917,2100000.0
2005-09-08 17:20:00,6.908,6.975,6.827,6.846,2100000.0
2005-09-08 17:25:00,6.918,6.995,6.819,6.966,2300000.0
2005-09-08 17:30:00,6.82,6.977,6.786,6.949,1850000.0
2005-09-08 17:35:00,6.89,6.937,6.791,6.846,1800000.0
2005-09-08 17:40:00,6.833,6.959,6.767,6.914,2400000.0
2005-09-08 17:45:00,6.868,6.967,6.834,6.932,1900000.0
2005-09-08 17:50:00,6.93,6.973,6.807,6.965,1800000.0
2005-09-08 17:55:00,6.864,6.958,6.82,6.943,1550000.0
2005-09-08 18:00:00,6.847,7.004,6.814,6.882,2050000.0
2005-09-08 18:05:00,6.892,6.975,6.825,6.947,1400000.0
2005-09-08 18:10:00,6.928,6.966,6.787,6.936,2000000.0
2005-09-08 18:15:00,6.907,6.961,6.826,6.931,1200000.0
2005-09-08 18:20:00,6.866,6.972,6.816,6.96,1750000.0
2005-09-08 18:25:00,6.883,6.971,6.831,6.933,900000.0
2005-09-08 18:30:00,6.922,6.97,6.806,6.966,2000000.0
2005-09-08 18:35:00,6.886,6.963,6.815,6.928,2250000.0
2005-09-08 18:40:00,6.891,6.967,6.808,6.877,1950000.0
2005-09-08 18:45:00,6.847,6.969,6.822,6.906,1300000.0
2005-09-08 18:50:00,6.96,6.98,6.822,6.925,1500000.0
2005-09-08 18:55:00,6.85,6.961,6.801,6.89,2000000.0
2005-09-08 19:00:00,6.867,6.944,6.816,6.899,1950000.0
2005-09-08 19:05:00,6.957,6.968,6.811,6.85,1700000.0
2005-09-08 19:10:00,6.937,6.957,6.807,6.921,1200000.0
2005-09-08 19:15:00,6.852,6.969,6.813,6.957,1850000.0
2005-09-08 19:20:00,6.916,6.944,6.788,6.793,2150000.0
2005-09-08 19:25:00,6.827,6.932,6.797,6.92,1700000.0
2005-09-08 19:30:00,6.834,6.997,6.813,6.849,2000000.0
2005-09-08 19:35:00,6.885,6.885,6.793,6.829,200000.0
2005-09-08 19:40:00,6.894,6.938,6.799,6.828,850000.0
2005-09-08 19:55:00,6.8,6.943,6.8,6.881,300000.0
2005-09-08 20:00:00,6.887,6.896,6.766,6.8,550000.0
2005-09-08 20:05:00,6.866,6.866,6.787,6.822,200000.0
2005-09-08 20:10:00,6.865,6.865,6.756,6.795,400000.0
2005-09-08 20:15:00,6.844,6.853,6.744,6.803,400000.0
2005-09-08 20:20:00,6.867,6.903,6.761,6.777,600000.0
2005-09-08 20:25:00,6.91,6.91,6.798,6.809,250000.0
2005-09-08 20:30:00,6.817,6.904,6.776,6.819,400000.0
2005-09-08 20:35:00,6.869,6.886,6.752,6.842,800000.0
2005-09-08 20:40:00,6.894,6.957,6.818,6.909,700000.0
2005-09-08 20:50:00,6.876,6.876,6.797,6.832,200000.0
2005-09-08 20:55:00,6.901,6.901,6.805,6.827,250000.0
2005-09-08 21:00:00,6.821,6.917,6.759,6.917,400000.0
2005-09-08 21:05:00,6.844,6.943,6.832,6.832,300000.0
2005-09-08 21:10:00,6.825,6.923,6.82,6.858,650000.0
2005-09-08 21:15:00,6.893,6.893,6.793,6.833,200000.0
2005-09-08 21:20:00,6.837,6.843,6.837,6.843,100000.0
2005-09-08 21:25:00,6.765,6.926,6.758,6.864,1100000.0
2005-09-08 21:30:00,6.875,6.901,6.783,6.874,900000.0
2005-09-08 21:35:00,6.903,6.903,6.82,6.853,200000.0
2005-09-08 21:40:00,6.904,6.904,6.82,6.863,250000.0
2005-09-08 21:45:00,6.888,6.979,6.819,6.867,1100000.0
2005-09-08 21:50:00,6.894,6.894,6.774,6.813,400000.0
2005-09-08 21:55:00,6.889,6.889,6.809,6.843,200000.0
2005-09-08 22:00:00,6.942,6.944,6.831,6.944,300000.0
2005-09-08 22:05:00,6.822,6.92,6.822,6.92,200000.0
2005-09-08 22:10:00,6.784,6.882,6.784,6.843,250000.0
2005-09-08 22:20:00,6.904,6.904,6.878,6.878,100000.0
2005-09-08 22:25:00,6.9,6.9,6.82,6.853,200000.0
2005-09-08 22:30:00,6.839,6.915,6.811,6.874,400000.0
2005-09-08 22:35:00,6.883,6.883,6.765,6.805,400000.0
2005-09-08 22:40:00,6.867,6.931,6.792,6.824,350000.0
2005-09-08 22:50:00,6.887,6.887,6.802,6.88,300000.0
2005-09-08 22:55:00,6.89,6.89,6.785,6.825,200000.0
2005-09-08 23:15:00,6.874,6.89,6.785,6.825,300000.0
2005-09-08 23:20:00,6.915,6.932,6.848,6.932,600000.0
2005-09-08 23:30:00,6.895,6.917,6.811,6.891,700000.0
2005-09-08 23:40:00,6.833,6.91,6.793,6.833,600000.0
2005-09-08 23:50:00,6.897,6.914,6.775,6.815,550000.0
2005-09-08 23:55:00,6.883,6.883,6.8,6.833,200000.0
2005-09-09 00:00:00,6.97,7.04,6.812,6.845,400000.0
2005-09-09 00:05:00,6.882,6.882,6.777,6.815,200000.0
2005-09-09 00:15:00,6.865,6.931,6.816,6.896,700000.0
2005-09-09 00:20:00,6.874,6.88,6.874,6.88,100000.0
2005-09-09 00:25:00,6.808,6.958,6.808,6.831,600000.0
2005-09-09 00:30:00,6.895,6.895,6.784,6.854,600000.0
2005-09-09 00:35:00,6.881,6.881,6.806,6.841,200000.0
2005-09-09 00:40:00,6.906,6.906,6.822,6.855,200000.0
2005-09-09 00:50:00,6.811,6.902,6.806,6.841,250000.0
2005-09-09 00:55:00,6.906,6.906,6.822,6.855,200000.0
2005-09-09 01:10:00,6.894,6.894,6.794,6.834,200000.0
2005-09-09 01:30:00,6.863,6.872,6.805,6.872,150000.0
2005-09-09 01:40:00,6.908,6.976,6.782,6.879,1250000.0
2005-09-09 01:45:00,6.923,6.956,6.787,6.956,1350000.0
2005-09-09 01:50:00,6.891,6.896,6.787,6.844,400000.0
2005-09-09 01:55:00,6.895,6.929,6.78,6.817,600000.0
2005-09-09 02:00:00,6.873,6.945,6.764,6.894,1900000.0
2005-09-09 02:05:00,6.873,6.91,6.792,6.905,1150000.0
2005-09-09 02:10:00,6.807,6.919,6.807,6.875,1300000.0
2005-09-09 02:15:00,6.813,6.959,6.809,6.908,750000.0
2005-09-09 02:20:00,6.819,6.944,6.784,6.881,2000000.0
2005-09-09 02:25:00,6.876,6.919,6.77,6.884,2600000.0
2005-09-09 02:30:00,6.776,6.909,6.759,6.869,1250000.0
2005-09-09 02:35:00,6.821,6.918,6.775,6.8,1350000.0
2005-09-09 02:40:00,6.905,6.941,6.802,6.843,1500000.0
2005-09-09 02:45:00,6.923,6.923,6.779,6.875,1250000.0
2005-09-09 02:50:00,6.905,6.919,6.759,6.866,1300000.0
2005-09-09 02:55:00,6.801,6.963,6.775,6.795,1250000.0
2005-09-09 03:00:00,6.914,6.914,6.761,6.856,2100000.0
2005-09-09 03:05:00,6.829,6.943,6.761,6.802,2150000.0
2005-09-09 03:10:00,6.741,6.891,6.741,6.864,450000.0
2005-09-09 03:15:00,6.898,6.963,6.779,6.779,2600000.0
2005-09-09 03:20:00,6.866,6.953,6.769,6.8,2000000.0
2005-09-09 03:25:00,6.917,6.935,6.8,6.899,1400000.0
2005-09-09 03:30:00,6.902,6.917,6.817,6.894,700000.0
2005-09-09 03:35:00,6.882,6.882,6.88,6.88,100000.0
2005-09-09 03:40:00,6.86,6.94,6.755,6.899,1900000.0
2005-09-09 03:50:00,6.958,6.963,6.79,6.827,1050000.0
2005-09-09 03:55:00,6.895,6.928,6.806,6.836,1200000.0
2005-09-09 04:00:00,6.906,6.973,6.811,6.855,850000.0
2005-09-09 04:05:00,6.879,6.879,6.759,6.79,400000.0
2005-09-09 04:10:00,6.912,6.912,6.8,6.837,400000.0
2005-09-09 04:15:00,6.811,6.922,6.796,6.831,800000.0
2005-09-09 04:20:00,6.888,6.914,6.785,6.825,500000.0
2005-09-09 04:25:00,6.81,6.929,6.786,6.843,650000.0
2005-09-09 04:30:00,6.823,6.928,6.792,6.861,1100000.0
2005-09-09 04:35:00,6.876,6.96,6.775,6.846,1250000.0
2005-09-09 04:40:00,6.875,6.974,6.787,6.88,1450000.0
2005-09-09 04:45:00,6.882,6.884,6.801,6.834,550000.0
2005-09-09 04:50:00,6.83,6.919,6.782,6.919,700000.0
2005-09-09 04:55:00,6.892,6.919,6.892,6.919,100000.0
2005-09-09 05:05:00,6.881,6.945,6.819,6.872,1200000.0
2005-09-09 05:10:00,6.907,6.925,6.77,6.925,700000.0
2005-09-09 05:15:00,6.834,6.936,6.816,6.865,850000.0
2005-09-09 05:20:00,6.898,6.912,6.79,6.854,800000.0
2005-09-09 05:25:00,6.905,6.935,6.765,6.797,950000.0
2005-09-09 05:30:00,6.907,6.943,6.762,6.883,1900000.0
2005-09-09 05:35:00,6.869,6.92,6.75,6.848,1200000.0
2005-09-09 05:40:00,6.86,6.941,6.796,6.936,1250000.0
2005-09-09 05:45:00,6.878,6.929,6.776,6.833,1150000.0
2005-09-09 05:50:00,6.862,6.949,6.822,6.871,750000.0
2005-09-09 05:55:00,6.81,6.939,6.8,6.938,850000.0
2005-09-09 06:00:00,6.893,6.962,6.817,6.86,1750000.0
2005-09-09 06:30:00,6.909,6.909,6.812,6.812,500000.0
2005-09-09 06:35:00,6.941,6.941,6.757,6.828,1300000.0
2005-09-09 06:40:00,6.843,6.944,6.835,6.939,1500000.0
2005-09-09 06:45:00,6.81,6.957,6.785,6.934,1500000.0
2005-09-09 06:50:00,6.934,7.004,6.806,6.891,2250000.0
2005-09-09 06:55:00,6.845,6.979,6.8,6.847,1450000.0
2005-09-09 07:00:00,6.885,6.943,6.801,6.851,1300000.0
2005-09-09 07:05:00,6.904,6.937,6.778,6.937,1200000.0
2005-09-09 07:10:00,6.851,6.955,6.831,6.859,800000.0
2005-09-09 07:15:00,6.89,6.923,6.817,6.817,350000.0
2005-09-09 07:20:00,6.95,6.976,6.822,6.906,950000.0
2005-09-09 07:25:00,6.848,6.984,6.807,6.92,1900000.0
2005-09-09 07:30:00,6.804,6.944,6.804,6.909,1600000.0
2005-09-09 07:35:00,6.852,6.958,6.794,6.928,1700000.0
2005-09-09 07:40:00,6.885,6.937,6.788,6.922,1800000.0
2005-09-09 07:45:00,6.904,6.921,6.757,6.873,950000.0
2005-09-09 07:50:00,6.852,6.946,6.812,6.946,450000.0
2005-09-09 07:55:00,6.887,6.959,6.764,6.864,1850000.0
2005-09-09 08:00:00,6.904,7.001,6.786,6.838,1500000.0
2005-09-09 08:05:00,6.913,6.922,6.811,6.922,500000.0
2005-09-09 08:10:00,6.836,6.957,6.782,6.849,1400000.0
2005-09-09 08:15:00,6.859,6.98,6.801,6.855,1500000.0
2005-09-09 08:20:00,6.946,6.963,6.783,6.835,2350000.0
2005-09-09 08:25:00,6.823,6.95,6.78,6.906,1650000.0
2005-09-09 08:30:00,6.921,6.943,6.786,6.842,2000000.0
2005-09-09 08:35:00,6.85,6.94,6.79,6.79,1150000.0
2005-09-09 08:40:00,6.89,6.961,6.798,6.908,1950000.0
2005-09-09 08:45:00,6.913,6.978,6.781,6.866,2250000.0
2005-09-09 08:50:00,6.917,7.0,6.808,6.822,2100000.0
2005-09-09 08:55:00,6.895,6.943,6.796,6.9,1300000.0
2005-09-09 09:00:00,6.901,6.965,6.799,6.937,1450000.0
2005-09-09 09:05:00,6.863,6.96,6.791,6.824,1700000.0
2005-09-09 09:10:00,6.911,6.938,6.767,6.938,1900000.0
2005-09-09 09:15:00,6.893,6.983,6.816,6.912,1350000.0
2005-09-09 09:20:00,6.849,6.964,6.791,6.849,2300000.0
2005-09-09 09:25:00,6.939,6.967,6.803,6.905,1550000.0
2005-09-09 09:30:00,6.912,6.934,6.803,6.934,850000.0
2005-09-09 09:35:00,6.899,6.953,6.769,6.911,1350000.0
2005-09-09 09:40:00,6.836,6.974,6.814,6.944,2100000.0
2005-09-09 09:45:00,6.839,6.956,6.824,6.861,1250000.0
2005-09-09 09:50:00,6.915,6.952,6.803,6.909,1500000.0
2005-09-09 09:55:00,6.89,6.931,6.799,6.878,800000.0
2005-09-09 10:00:00,6.882,6.907,6.788,6.821,400000.0
2005-09-09 10:05:00,6.831,6.974,6.762,6.927,1150000.0
2005-09-09 10:10:00,6.854,6.926,6.794,6.926,550000.0
2005-09-09 10:15:00,6.944,6.944,6.771,6.917,1200000.0
2005-09-09 10:20:00,6.854,6.986,6.83,6.92,1400000.0
2005-09-09 10:25:00,6.95,6.973,6.782,6.899,1250000.0
2005-09-09 10:30:00,6.803,6.949,6.803,6.919,750000.0
2005-09-09 10:35:00,6.948,6.97,6.809,6.927,800000.0
2005-09-09 10:40:00,6.896,6.956,6.791,6.919,2050000.0
2005-09-09 10:45:00,6.9,6.945,6.796,6.823,1400000.0
2005-09-09 10:50:00,6.896,7.016,6.809,6.936,3200000.0
2005-09-09 10:55:00,6.908,6.985,6.785,6.82,2450000.0
2005-09-09 11:00:00,6.857,6.967,6.776,6.963,2200000.0
2005-09-09 11:05:00,6.806,6.992,6.806,6.933,2200000.0
2005-09-09 11:10:00,6.821,6.955,6.808,6.906,750000.0
2005-09-09 11:15:00,6.935,6.941,6.821,6.894,700000.0
2005-09-09 11:20:00,6.959,6.959,6.791,6.908,1900000.0
2005-09-09 11:25:00,6.822,6.946,6.805,6.9,850000.0
2005-09-09 11:30:00,6.94,6.963,6.837,6.837,500000.0
2005-09-09 11:35:00,6.907,6.926,6.756,6.83,1600000.0
2005-09-09 11:40:00,6.803,6.937,6.803,6.932,1050000.0
2005-09-09 11:45:00,6.821,6.963,6.794,6.906,1450000.0
2005-09-09 11:50:00,6.821,6.952,6.788,6.9,1450000.0
2005-09-09 11:55:00,6.889,6.945,6.773,6.92,1050000.0
2005-09-09 12:00:00,6.914,6.963,6.816,6.826,1600000.0
2005-09-09 12:05:00,6.907,6.936,6.801,6.935,700000.0
2005-09-09 12:10:00,6.91,6.973,6.84,6.925,800000.0
2005-09-09 12:20:00,6.869,6.951,6.801,6.922,1100000.0
2005-09-09 12:25:00,6.927,6.998,6.816,6.831,1500000.0
2005-09-09 12:30:00,6.948,6.949,6.786,6.786,900000.0
2005-09-09 12:35:00,6.959,6.981,6.803,6.904,2100000.0
2005-09-09 12:40:00,6.906,6.945,6.771,6.811,900000.0
2005-09-09 12:45:00,6.825,6.958,6.81,6.846,1300000.0
2005-09-09 12:50:00,6.896,6.966,6.819,6.885,2350000.0
2005-09-09 12:55:00,6.891,6.961,6.791,6.922,1300000.0
2005-09-09 13:00:00,6.927,6.967,6.802,6.833,1350000.0
2005-09-09 13:05:00,6.829,6.993,6.772,6.872,2200000.0
2005-09-09 13:10:00,6.847,7.006,6.811,6.937,1300000.0
2005-09-09 13:15:00,6.884,6.96,6.786,6.837,1600000.0
2005-09-09 13:20:00,6.841,6.979,6.798,6.849,1300000.0
2005-09-09 13:25:00,6.922,6.967,6.805,6.922,1600000.0
2005-09-09 13:30:00,6.954,6.954,6.797,6.835,1750000.0
2005-09-09 13:35:00,6.89,6.985,6.807,6.916,2100000.0
2005-09-09 13:40:00,6.91,6.949,6.829,6.949,350000.0
2005-09-09 13:45:00,6.885,6.968,6.827,6.923,1550000.0
2005-09-09 13:50:00,6.877,6.963,6.823,6.954,1300000.0
2005-09-09 13:55:00,6.92,6.999,6.85,6.877,1050000.0
2005-09-09 14:00:00,6.956,6.969,6.851,6.957,1250000.0
2005-09-09 14:05:00,6.884,7.005,6.824,6.88,1500000.0
2005-09-09 14:10:00,6.838,6.985,6.838,6.877,1550000.0
2005-09-09 14:15:00,6.842,6.998,6.79,6.946,1850000.0
2005-09-09 14:20:00,6.873,6.995,6.828,6.981,2050000.0
2005-09-09 14:25:00,6.898,7.002,6.85,6.946,1850000.0
2005-09-09 14:30:00,6.906,7.027,6.851,6.887,2250000.0
2005-09-09 14:35:00,6.961,7.02,6.842,6.881,2200000.0
2005-09-09 14:40:00,6.913,7.009,6.834,6.933,2300000.0
2005-09-09 14:45:00,6.926,6.999,6.854,6.854,2000000.0
2005-09-09 14:50:00,6.905,7.003,6.85,6.899,2150000.0
2005-09-09 14:55:00,6.928,7.016,6.828,6.968,2400000.0
2005-09-09 15:00:00,6.868,6.992,6.825,6.876,2400000.0
2005-09-09 15:05:00,6.848,7.04,6.848,6.858,2250000.0
2005-09-09 15:10:00,6.833,6.962,6.808,6.88,2050000.0
2005-09-09 15:15:00,6.842,6.974,6.836,6.944,2050000.0
2005-09-09 15:20:00,6.89,6.975,6.842,6.938,2050000.0
2005-09-09 15:25:00,6.962,6.976,6.842,6.945,2100000.0
2005-09-09 15:30:00,6.916,6.97,6.797,6.797,2200000.0
2005-09-09 15:35:00,6.874,6.985,6.841,6.951,2300000.0
2005-09-09 15:40:00,6.866,6.987,6.838,6.947,2000000.0
2005-09-09 15:45:00,6.965,6.987,6.782,6.959,2100000.0
2005-09-09 15:50:00,6.861,6.989,6.825,6.959,2200000.0
2005-09-09 15:55:00,6.831,6.975,6.816,6.893,2350000.0
2005-09-09 16:00:00,6.948,7.01,6.817,6.931,2450000.0
2005-09-09 16:05:00,6.962,7.019,6.829,6.986,2200000.0
2005-09-09 16:10:00,6.977,7.004,6.812,6.886,2300000.0
2005-09-09 16:15:00,6.993,7.012,6.846,6.969,2000000.0
2005-09-09 16:20:00,6.992,7.02,6.849,6.994,2450000.0
2005-09-09 16:25:00,6.957,6.981,6.818,6.918,2100000.0
2005-09-09 16:30:00,6.877,6.99,6.85,6.875,1500000.0
2005-09-09 16:35:00,6.882,6.995,6.843,6.974,2450000.0
2005-09-09 16:40:00,7.007,7.044,6.845,6.877,1750000.0
2005-09-09 16:45:00,6.849,6.92,6.842,6.907,400000.0
2005-09-09 16:50:00,6.953,7.022,6.854,6.87,1100000.0
2005-09-09 16:55:00,6.96,7.009,6.846,6.878,1350000.0
2005-09-09 17:00:00,6.995,7.012,6.862,6.92,2100000.0
2005-09-09 17:05:00,6.981,7.002,6.826,6.914,2050000.0
2005-09-09 17:10:00,6.965,6.99,6.823,6.973,1600000.0
2005-09-09 17:15:00,6.843,7.001,6.807,6.948,1850000.0
2005-09-09 17:20:00,6.892,6.966,6.829,6.861,1250000.0
2005-09-09 17:25:00,6.956,6.998,6.851,6.851,1800000.0
2005-09-09 17:30:00,6.862,7.005,6.811,6.939,1850000.0
2005-09-09 17:35:00,6.913,6.999,6.819,6.909,1900000.0
2005-09-09 17:40:00,6.861,6.979,6.83,6.935,2250000.0
2005-09-09 17:45:00,6.872,6.981,6.816,6.945,1700000.0
2005-09-09 17:50:00,6.955,7.006,6.801,6.983,1800000.0
2005-09-09 17:55:00,6.85,6.979,6.836,6.96,1600000.0
2005-09-09 18:00:00,6.865,7.0,6.808,6.874,2050000.0
2005-09-09 18:05:00,6.932,6.977,6.826,6.926,1600000.0
2005-09-09 18:10:00,6.867,6.994,6.814,6.933,2350000.0
2005-09-09 18:15:00,6.874,7.012,6.839,6.924,1600000.0
2005-09-09 18:20:00,6.859,6.98,6.815,6.943,2150000.0
2005-09-09 18:25:00,6.893,6.982,6.836,6.965,1750000.0
2005-09-09 18:30:00,6.926,6.982,6.826,6.962,1950000.0
2005-09-09 18:35:00,6.885,6.959,6.823,6.905,1500000.0
2005-09-09 18:40:00,6.978,7.008,6.836,6.97,1850000.0
2005-09-09 18:45:00,6.946,7.004,6.809,6.883,1700000.0
2005-09-09 18:50:00,6.842,6.983,6.8,6.952,2100000.0
2005-09-09 18:55:00,6.923,6.985,6.841,6.917,1650000.0
2005-09-09 19:00:00,6.893,6.973,6.826,6.922,1750000.0
2005-09-09 19:05:00,6.949,6.966,6.832,6.865,1600000.0
2005-09-09 19:10:00,6.976,7.002,6.815,6.932,2100000.0
2005-09-09 19:15:00,6.889,6.984,6.819,6.97,1800000.0
2005-09-09 19:20:00,6.97,6.981,6.802,6.844,2650000.0
2005-09-09 19:25:00,6.934,6.968,6.811,6.931,1150000.0
2005-09-09 19:30:00,6.979,6.988,6.852,6.921,1350000.0
2005-09-09 19:35:00,6.931,6.973,6.845,6.881,450000.0
2005-09-09 19:45:00,6.945,6.945,6.853,6.889,200000.0
2005-09-09 19:50:00,6.933,6.933,6.834,6.873,200000.0
2005-09-09 20:10:00,6.943,6.943,6.86,6.893,200000.0
2005-09-09 20:15:00,6.935,6.935,6.835,6.874,200000.0
2005-09-09 20:25:00,6.947,6.947,6.863,6.895,200000.0
2005-09-09 20:30:00,6.863,6.863,6.863,6.863,50000.0
2005-09-09 20:45:00,6.945,6.945,6.853,6.889,200000.0
2005-09-09 21:15:00,6.956,6.956,6.871,6.905,200000.0
2005-09-09 21:20:00,6.887,6.972,6.887,6.965,200000.0
2005-09-09 21:45:00,6.936,6.936,6.836,6.874,200000.0
2005-09-09 21:50:00,6.948,6.948,6.863,6.895,200000.0
2005-09-09 22:00:00,6.932,6.932,6.833,6.873,200000.0
2005-09-09 22:05:00,6.946,6.946,6.861,6.895,200000.0
2005-09-09 22:20:00,6.949,6.976,6.86,6.887,400000.0
2005-09-09 22:30:00,6.859,6.936,6.859,6.936,150000.0
2005-09-09 22:35:00,6.952,6.956,6.867,6.931,250000.0
2005-09-09 22:55:00,6.962,6.962,6.909,6.909,150000.0
2005-09-11 23:25:00,6.993,6.993,6.911,6.953,400000.0
2005-09-11 23:35:00,6.947,6.947,6.833,6.873,400000.0
2005-09-11 23:40:00,6.885,6.954,6.885,6.954,400000.0
2005-09-11 23:50:00,6.946,6.946,6.862,6.895,200000.0
2005-09-12 00:00:00,7.0,7.06,6.94,7.01,150000.0
2005-09-12 00:15:00,6.865,6.951,6.839,6.893,450000.0
2005-09-12 00:20:00,6.948,6.948,6.91,6.91,100000.0
2005-09-12 00:25:00,6.946,6.946,6.845,6.884,200000.0
2005-09-12 00:35:00,6.937,6.954,6.937,6.954,100000.0
2005-09-12 00:40:00,6.944,6.944,6.841,6.942,400000.0
2005-09-12 00:55:00,6.944,6.944,6.86,6.893,200000.0
2005-09-12 01:10:00,6.955,6.955,6.871,6.905,200000.0
2005-09-12 01:35:00,6.958,6.958,6.873,6.943,550000.0
2005-09-12 01:40:00,6.873,7.038,6.842,6.936,3000000.0
2005-09-12 01:45:00,6.964,6.988,6.838,6.917,2100000.0
2005-09-12 01:50:00,6.967,7.016,6.854,6.981,2400000.0
2005-09-12 01:55:00,6.947,7.03,6.798,6.91,2150000.0
2005-09-12 02:00:00,6.978,7.029,6.847,6.98,3150000.0
2005-09-12 02:05:00,6.902,7.03,6.875,7.0,2100000.0
2005-09-12 02:10:00,6.899,7.051,6.876,6.947,2550000.0
2005-09-12 02:15:00,6.902,7.045,6.854,6.906,3200000.0
2005-09-12 02:20:00,6.988,7.048,6.86,6.977,3600000.0
2005-09-12 02:25:00,6.93,7.039,6.862,6.994,3050000.0
2005-09-12 02:30:00,6.936,7.086,6.872,6.984,2850000.0
2005-09-12 02:35:00,6.949,7.037,6.842,6.955,3250000.0
2005-09-12 02:40:00,6.987,7.014,6.867,7.014,1200000.0
2005-09-12 02:45:00,6.974,7.033,6.874,6.981,1050000.0
2005-09-12 02:50:00,6.952,7.042,6.92,6.96,600000.0
2005-09-12 02:55:00,6.988,7.028,6.899,6.987,750000.0
2005-09-12 03:00:00,6.943,7.073,6.905,6.995,2050000.0
2005-09-12 03:05:00,6.92,7.048,6.896,6.913,1900000.0
2005-09-12 03:10:00,6.902,7.046,6.898,6.898,1200000.0
2005-09-12 03:15:00,6.988,7.026,6.877,6.898,2750000.0
2005-09-12 03:20:00,6.934,7.048,6.865,6.865,2750000.0
2005-09-12 03:25:00,6.974,7.013,6.866,6.981,2950000.0
2005-09-12 03:30:00,7.001,7.029,6.878,6.992,2550000.0
2005-09-12 03:35:00,6.973,7.004,6.869,6.948,700000.0
2005-09-12 03:40:00,6.948,6.999,6.9,6.963,400000.0
2005-09-12 03:45:00,6.903,7.033,6.873,6.975,650000.0
2005-09-12 03:50:00,6.974,7.053,6.88,6.9,900000.0
2005-09-12 03:55:00,6.993,7.01,6.864,6.967,850000.0
2005-09-12 04:00:00,6.985,6.995,6.854,6.955,850000.0
2005-09-12 04:05:00,6.873,7.083,6.869,6.901,2350000.0
2005-09-12 04:10:00,7.05,7.088,6.851,6.933,2750000.0
2005-09-12 04:15:00,6.912,7.006,6.833,6.936,2350000.0
2005-09-12 04:20:00,6.866,7.039,6.822,6.974,2200000.0
2005-09-12 04:25:00,7.002,7.016,6.835,6.956,1650000.0
2005-09-12 04:30:00,6.899,6.984,6.846,6.913,1500000.0
2005-09-12 04:35:00,6.876,6.977,6.817,6.944,2450000.0
2005-09-12 04:40:00,6.931,6.98,6.852,6.921,1050000.0
2005-09-12 04:45:00,7.038,7.038,6.899,6.946,850000.0
2005-09-12 04:50:00,6.996,7.023,6.883,6.917,500000.0
2005-09-12 04:55:00,6.973,7.015,6.89,6.89,550000.0
2005-09-12 05:00:00,6.973,7.002,6.873,6.982,450000.0
2005-09-12 05:05:00,6.991,7.008,6.877,6.92,800000.0
2005-09-12 05:10:00,6.979,7.003,6.861,6.925,1100000.0
2005-09-12 05:15:00,6.912,7.011,6.879,6.898,450000.0
2005-09-12 05:20:00,7.012,7.012,6.908,6.92,300000.0
2005-09-12 05:25:00,7.008,7.017,6.873,6.924,1200000.0
2005-09-12 05:30:00,6.994,6.994,6.911,6.943,200000.0
2005-09-12 05:35:00,6.987,6.987,6.886,6.973,350000.0
2005-09-12 05:40:00,6.993,7.016,6.891,6.891,250000.0
2005-09-12 05:45:00,6.963,6.963,6.864,6.903,350000.0
2005-09-12 05:50:00,6.982,7.004,6.857,6.943,2050000.0
2005-09-12 05:55:00,6.939,6.979,6.896,6.979,200000.0
2005-09-12 06:00:00,6.977,6.977,6.892,6.924,200000.0
2005-09-12 06:05:00,6.986,7.021,6.858,6.979,1300000.0
2005-09-12 06:10:00,6.964,6.964,6.865,6.903,200000.0
2005-09-12 06:30:00,6.859,6.951,6.834,6.951,350000.0
2005-09-12 06:40:00,6.939,7.011,6.911,6.944,500000.0
2005-09-12 06:45:00,7.017,7.017,6.886,6.974,800000.0
2005-09-12 06:50:00,6.98,7.011,6.932,6.981,400000.0
2005-09-12 06:55:00,6.983,7.01,6.84,7.006,1250000.0
2005-09-12 07:00:00,6.996,6.996,6.912,6.929,350000.0
2005-09-12 07:10:00,6.862,6.991,6.834,6.986,600000.0
2005-09-12 07:15:00,6.971,6.971,6.884,6.884,100000.0
2005-09-12 07:20:00,6.957,7.043,6.918,7.009,450000.0
2005-09-12 07:25:00,6.893,6.981,6.865,6.962,250000.0
2005-09-12 07:30:00,6.98,7.01,6.894,6.976,700000.0
2005-09-12 07:35:00,6.949,6.992,6.873,6.988,1000000.0
2005-09-12 07:40:00,6.976,7.013,6.901,7.009,300000.0
2005-09-12 07:45:00,6.984,6.984,6.824,6.941,800000.0
2005-09-12 07:50:00,6.912,7.016,6.878,6.878,2000000.0
2005-09-12 07:55:00,6.954,6.978,6.803,6.89,1350000.0
2005-09-12 08:00:00,6.897,6.991,6.806,6.807,2250000.0
2005-09-12 08:05:00,6.855,7.036,6.825,6.864,2600000.0
2005-09-12 08:10:00,6.945,6.973,6.828,6.864,2000000.0
2005-09-12 08:15:00,6.865,6.977,6.814,6.869,2700000.0
2005-09-12 08:20:00,6.971,7.0,6.828,6.916,2450000.0
2005-09-12 08:25:00,6.852,6.981,6.807,6.917,2100000.0
2005-09-12 08:30:00,6.962,7.008,6.824,6.898,2150000.0
2005-09-12 08:35:00,6.951,6.98,6.823,6.845,2400000.0
2005-09-12 08:40:00,6.888,6.989,6.859,6.925,1050000.0
2005-09-12 08:45:00,6.982,6.989,6.889,6.917,800000.0
2005-09-12 08:50:00,6.854,6.998,6.854,6.9,1550000.0
2005-09-12 08:55:00,7.008,7.011,6.88,6.954,750000.0
2005-09-12 09:00:00,6.908,6.992,6.87,6.873,1050000.0
2005-09-12 09:05:00,6.929,7.015,6.874,6.912,1050000.0
2005-09-12 09:10:00,6.97,6.974,6.837,6.974,800000.0
2005-09-12 09:15:00,6.917,7.005,6.859,6.984,1350000.0
2005-09-12 09:20:00,6.95,6.996,6.82,6.936,1250000.0
2005-09-12 09:25:00,6.998,7.012,6.857,6.962,1250000.0
2005-09-12 09:30:00,6.896,7.016,6.841,6.857,1500000.0
2005-09-12 09:35:00,6.863,7.011,6.816,6.955,1800000.0
2005-09-12 09:40:00,6.873,6.942,6.793,6.828,550000.0
2005-09-12 09:45:00,6.837,6.974,6.837,6.914,450000.0
2005-09-12 09:50:00,6.913,7.025,6.862,6.954,900000.0
2005-09-12 09:55:00,6.916,7.049,6.848,7.005,1750000.0
2005-09-12 10:00:00,6.975,7.002,6.824,6.861,1300000.0
2005-09-12 10:05:00,6.83,7.036,6.824,6.997,1300000.0
2005-09-12 10:10:00,6.991,6.996,6.829,6.958,1100000.0
2005-09-12 10:15:00,6.991,7.003,6.852,6.932,2000000.0
2005-09-12 10:20:00,6.904,7.003,6.861,6.957,1400000.0
2005-09-12 10:25:00,6.995,7.0,6.845,6.954,2050000.0
2005-09-12 10:30:00,6.904,6.984,6.847,6.984,1150000.0
2005-09-12 10:35:00,6.874,6.996,6.843,6.843,1050000.0
2005-09-12 10:40:00,6.955,6.968,6.802,6.932,2200000.0
2005-09-12 10:45:00,6.938,6.997,6.832,6.868,2150000.0
2005-09-12 10:50:00,6.927,6.967,6.808,6.811,1700000.0
2005-09-12 10:55:00,6.901,6.977,6.813,6.82,1300000.0
2005-09-12 11:00:00,6.898,6.991,6.861,6.882,350000.0
2005-09-12 11:05:00,6.828,6.965,6.828,6.953,1050000.0
2005-09-12 11:10:00,6.855,7.011,6.821,6.953,1850000.0
2005-09-12 11:15:00,6.869,6.993,6.851,6.993,2150000.0
2005-09-12 11:20:00,6.924,6.973,6.807,6.923,2300000.0
2005-09-12 11:25:00,6.823,6.981,6.805,6.91,1800000.0
2005-09-12 11:30:00,6.986,7.044,6.841,6.918,1200000.0
2005-09-12 11:35:00,6.867,6.975,6.833,6.867,900000.0
2005-09-12 11:40:00,6.955,6.964,6.793,6.904,800000.0
2005-09-12 11:45:00,6.839,6.981,6.812,6.939,1850000.0
2005-09-12 11:50:00,6.913,7.022,6.834,6.98,1250000.0
2005-09-12 11:55:00,6.904,6.963,6.848,6.895,800000.0
2005-09-12 12:00:00,6.926,7.0,6.828,6.85,2150000.0
2005-09-12 12:05:00,6.926,6.956,6.794,6.876,1950000.0
2005-09-12 12:10:00,6.931,6.984,6.793,6.828,2150000.0
2005-09-12 12:15:00,6.865,6.939,6.804,6.849,400000.0
2005-09-12 12:25:00,6.927,6.939,6.819,6.881,450000.0
2005-09-12 12:30:00,6.815,7.02,6.815,6.867,550000.0
2005-09-12 12:35:00,6.962,6.972,6.806,6.884,1650000.0
2005-09-12 12:40:00,6.899,6.987,6.773,6.808,2400000.0
2005-09-12 12:45:00,6.869,6.985,6.817,6.862,1900000.0
2005-09-12 12:50:00,6.905,6.975,6.817,6.871,1350000.0
2005-09-12 12:55:00,6.876,6.956,6.77,6.904,1700000.0
2005-09-12 13:00:00,6.9,7.007,6.773,6.844,1750000.0
2005-09-12 13:05:00,6.814,6.934,6.801,6.827,1300000.0
2005-09-12 13:10:00,6.89,6.951,6.785,6.925,1300000.0
2005-09-12 13:15:00,6.862,6.931,6.784,6.928,1150000.0
2005-09-12 13:25:00,6.942,6.986,6.782,6.896,1750000.0
2005-09-12 13:30:00,6.943,6.987,6.802,6.838,1400000.0
2005-09-12 13:35:00,6.905,6.98,6.829,6.935,1700000.0
2005-09-12 13:40:00,6.929,6.957,6.819,6.922,1600000.0
2005-09-12 13:45:00,6.856,6.969,6.828,6.943,1350000.0
2005-09-12 13:50:00,6.966,6.972,6.848,6.949,700000.0
2005-09-12 13:55:00,6.934,6.936,6.934,6.936,100000.0
2005-09-12 14:00:00,6.928,6.971,6.834,6.949,1450000.0
2005-09-12 14:05:00,6.928,6.985,6.823,6.879,950000.0
2005-09-12 14:10:00,6.915,7.019,6.845,6.906,1250000.0
2005-09-12 14:15:00,6.877,6.993,6.877,6.993,400000.0
2005-09-12 14:20:00,6.88,6.988,6.833,6.95,1700000.0
2005-09-12 14:25:00,6.881,6.949,6.787,6.915,1850000.0
2005-09-12 14:30:00,6.877,6.98,6.787,6.834,2200000.0
2005-09-12 14:35:00,6.925,6.964,6.771,6.806,1800000.0
2005-09-12 14:40:00,6.892,6.957,6.815,6.928,1750000.0
2005-09-12 14:45:00,6.903,6.977,6.778,6.778,2000000.0
2005-09-12 14:50:00,6.852,6.955,6.799,6.834,2150000.0
2005-09-12 14:55:00,6.892,6.95,6.728,6.912,2400000.0
2005-09-12 15:00:00,6.822,6.989,6.82,6.849,2400000.0
2005-09-12 15:05:00,6.827,6.968,6.789,6.834,2250000.0
2005-09-12 15:10:00,6.814,6.929,6.761,6.9,2150000.0
2005-09-12 15:15:00,6.798,6.943,6.798,6.899,2050000.0
2005-09-12 15:20:00,6.855,6.942,6.822,6.922,2050000.0
2005-09-12 15:25:00,6.928,6.95,6.801,6.805,2000000.0
2005-09-12 15:30:00,6.884,6.932,6.779,6.779,2200000.0
2005-09-12 15:35:00,6.795,6.939,6.795,6.938,500000.0
2005-09-12 15:40:00,6.832,6.959,6.789,6.918,2000000.0
2005-09-12 15:45:00,6.926,6.934,6.763,6.81,1750000.0
2005-09-12 15:50:00,6.852,6.967,6.839,6.917,1500000.0
2005-09-12 15:55:00,6.788,6.97,6.788,6.874,1850000.0
2005-09-12 16:00:00,6.915,6.972,6.797,6.902,2000000.0
2005-09-12 16:05:00,6.836,6.975,6.782,6.948,1700000.0
2005-09-12 16:10:00,6.916,6.952,6.785,6.857,1950000.0
2005-09-12 16:15:00,6.947,6.96,6.814,6.902,1750000.0
2005-09-12 16:20:00,6.945,6.987,6.791,6.931,2450000.0
2005-09-12 16:25:00,6.908,6.973,6.816,6.92,1600000.0
2005-09-12 16:30:00,6.859,7.02,6.796,6.939,2000000.0
2005-09-12 16:35:00,6.85,6.978,6.79,6.942,2450000.0
2005-09-12 16:40:00,6.841,7.008,6.816,6.816,2150000.0
2005-09-12 16:45:00,6.804,6.956,6.799,6.828,1450000.0
2005-09-12 16:50:00,6.951,7.002,6.812,6.86,1900000.0
2005-09-12 16:55:00,6.918,6.996,6.824,6.863,2150000.0
2005-09-12 17:00:00,6.979,6.979,6.814,6.885,2100000.0
2005-09-12 17:05:00,6.968,6.968,6.804,6.884,850000.0
2005-09-12 17:10:00,6.946,6.963,6.797,6.934,1800000.0
2005-09-12 17:15:00,6.859,7.0,6.821,6.949,1600000.0
2005-09-12 17:20:00,6.918,6.98,6.826,6.855,1250000.0
2005-09-12 17:25:00,6.941,7.008,6.866,6.986,1450000.0
2005-09-12 17:30:00,6.86,6.982,6.84,6.969,1250000.0
2005-09-12 17:35:00,6.961,7.013,6.82,6.88,1350000.0
2005-09-12 17:40:00,6.892,7.033,6.872,6.937,1050000.0
2005-09-12 17:45:00,6.885,6.994,6.835,6.955,2250000.0
2005-09-12 17:50:00,6.971,7.016,6.83,6.907,1950000.0
2005-09-12 17:55:00,6.894,7.001,6.876,7.001,1550000.0
2005-09-12 18:00:00,6.911,7.02,6.851,6.915,2050000.0
2005-09-12 18:05:00,6.922,7.017,6.842,6.897,2500000.0
2005-09-12 18:10:00,6.984,7.034,6.881,6.989,1850000.0
2005-09-12 18:15:00,7.022,7.028,6.866,6.895,1250000.0
2005-09-12 18:20:00,6.898,7.015,6.857,7.005,1750000.0
2005-09-12 18:25:00,6.931,7.033,6.877,7.033,2150000.0
2005-09-12 18:30:00,6.997,7.066,6.892,7.028,1950000.0
2005-09-12 18:35:00,6.938,7.031,6.88,6.997,1750000.0
2005-09-12 18:40:00,6.906,7.043,6.872,6.923,2400000.0
2005-09-12 18:45:00,6.961,6.985,6.856,6.976,500000.0
2005-09-12 18:50:00,6.882,7.056,6.882,6.914,2200000.0
2005-09-12 18:55:00,7.016,7.021,6.892,6.996,1200000.0
2005-09-12 19:00:00,6.939,6.995,6.88,6.895,750000.0
2005-09-12 19:05:00,6.985,7.1,6.893,6.991,1050000.0
2005-09-12 19:10:00,6.996,7.019,6.881,6.998,1550000.0
2005-09-12 19:15:00,7.014,7.014,6.846,6.995,1300000.0
2005-09-12 19:20:00,6.967,7.011,6.86,6.867,2200000.0
2005-09-12 19:25:00,6.92,7.014,6.869,6.959,1150000.0
2005-09-12 19:30:00,6.932,7.003,6.901,6.922,400000.0
2005-09-12 19:35:00,6.939,7.014,6.872,6.928,700000.0
2005-09-12 19:45:00,6.952,7.026,6.849,7.013,700000.0
2005-09-12 19:50:00,6.955,6.955,6.855,6.894,200000.0
2005-09-12 19:55:00,6.868,7.025,6.866,6.888,400000.0
2005-09-12 20:00:00,6.925,7.006,6.882,6.999,1100000.0
2005-09-12 20:05:00,6.988,7.009,6.87,6.907,750000.0
2005-09-12 20:10:00,6.977,6.977,6.893,6.925,200000.0
2005-09-12 20:15:00,6.904,7.002,6.848,6.947,950000.0
2005-09-12 20:20:00,6.883,6.98,6.823,6.98,650000.0
2005-09-12 20:25:00,6.959,6.978,6.898,6.953,350000.0
2005-09-12 20:30:00,6.971,6.971,6.888,6.922,250000.0
2005-09-12 20:35:00,6.964,6.964,6.865,6.903,200000.0
2005-09-12 20:50:00,6.978,6.978,6.893,6.925,200000.0
2005-09-12 20:55:00,6.961,6.965,6.857,6.878,350000.0
2005-09-12 21:00:00,6.865,6.98,6.859,6.866,450000.0
2005-09-12 21:05:00,6.92,6.978,6.875,6.911,950000.0
2005-09-12 21:10:00,6.965,6.972,6.88,6.913,350000.0
2005-09-12 21:20:00,6.879,7.015,6.847,6.952,1950000.0
2005-09-12 21:30:00,6.995,6.995,6.921,6.959,200000.0
2005-09-12 21:40:00,7.015,7.015,6.906,6.91,550000.0
2005-09-12 21:45:00,7.025,7.025,6.941,6.974,200000.0
2005-09-12 21:55:00,7.017,7.024,6.911,7.001,400000.0
2005-09-12 22:00:00,6.964,7.041,6.866,6.957,700000.0
2005-09-12 22:10:00,6.976,6.976,6.876,6.914,200000.0
2005-09-12 22:15:00,6.884,7.027,6.855,6.966,2050000.0
2005-09-12 22:20:00,6.943,7.021,6.899,6.923,900000.0
2005-09-12 22:25:00,6.929,7.024,6.886,7.006,1300000.0
2005-09-12 22:30:00,6.996,6.996,6.912,6.945,200000.0
2005-09-12 22:35:00,7.0,7.012,6.904,6.993,1000000.0
2005-09-12 22:40:00,6.965,7.001,6.865,6.909,450000.0
2005-09-12 22:45:00,7.004,7.053,6.896,7.013,900000.0
2005-09-12 22:50:00,6.986,6.986,6.901,6.933,200000.0
2005-09-12 22:55:00,6.985,7.021,6.876,6.876,750000.0
2005-09-12 23:05:00,6.966,6.99,6.856,6.873,400000.0
2005-09-12 23:10:00,6.888,7.006,6.864,7.006,450000.0
2005-09-12 23:20:00,6.919,7.011,6.919,7.011,300000.0
2005-09-12 23:30:00,6.983,7.059,6.881,6.99,1200000.0
2005-09-12 23:35:00,6.99,7.008,6.909,6.942,350000.0
2005-09-12 23:40:00,6.956,7.01,6.901,6.933,600000.0
2005-09-12 23:55:00,6.997,6.997,6.914,6.945,200000.0
2005-09-13 00:00:00,7.0,7.03,6.85,6.94,200000.0
2005-09-13 00:05:00,6.986,6.986,6.885,6.924,200000.0
2005-09-13 00:10:00,7.013,7.016,6.877,6.893,650000.0
2005-09-13 00:25:00,6.972,6.972,6.873,6.913,200000.0
2005-09-13 00:30:00,6.986,6.986,6.902,6.934,200000.0
2005-09-13 00:45:00,6.996,6.996,6.911,6.945,200000.0
2005-09-13 00:50:00,6.901,7.05,6.901,6.93,1000000.0
2005-09-13 00:55:00,6.99,6.99,6.882,6.926,300000.0
2005-09-13 01:00:00,6.976,6.976,6.876,6.914,200000.0
2005-09-13 01:05:00,6.986,6.986,6.901,6.934,200000.0
2005-09-13 01:10:00,6.974,6.974,6.874,6.914,200000.0
2005-09-13 01:15:00,6.907,7.004,6.904,6.975,600000.0
2005-09-13 01:20:00,6.98,6.994,6.908,6.908,500000.0
2005-09-13 01:25:00,6.964,6.964,6.865,6.953,300000.0
2005-09-13 01:30:00,6.906,7.024,6.905,6.964,400000.0
2005-09-13 01:40:00,7.009,7.009,6.898,6.963,250000.0
2005-09-13 01:45:00,6.974,6.999,6.873,6.999,950000.0
2005-09-13 01:50:00,6.953,6.953,6.853,6.893,200000.0
2005-09-13 01:55:00,6.963,6.963,6.88,6.913,200000.0
2005-09-13 02:00:00,6.903,7.017,6.847,6.928,1250000.0
2005-09-13 02:05:00,6.935,6.996,6.872,6.968,1100000.0
2005-09-13 02:10:00,6.983,7.0,6.863,7.0,1050000.0
2005-09-13 02:15:00,6.918,7.004,6.892,6.894,1100000.0
2005-09-13 02:20:00,6.983,7.007,6.875,6.947,950000.0
2005-09-13 02:25:00,6.982,7.041,6.866,6.934,1650000.0
2005-09-13 02:30:00,6.901,6.98,6.847,6.98,800000.0
2005-09-13 02:35:00,6.962,6.984,6.834,6.945,1150000.0
2005-09-13 02:40:00,6.942,7.014,6.881,6.964,1100000.0
2005-09-13 02:45:00,6.934,6.994,6.853,6.925,1450000.0
2005-09-13 02:50:00,6.931,7.001,6.852,7.001,900000.0
2005-09-13 02:55:00,6.892,7.009,6.856,6.903,1850000.0
2005-09-13 03:00:00,7.01,7.01,6.844,6.973,1800000.0
2005-09-13 03:05:00,6.94,7.012,6.859,6.977,1300000.0
2005-09-13 03:10:00,6.859,6.991,6.85,6.914,950000.0
2005-09-13 03:15:00,6.952,7.021,6.881,6.978,1300000.0
2005-09-13 03:20:00,6.989,7.028,6.882,6.933,750000.0
2005-09-13 03:25:00,6.897,6.973,6.891,6.96,350000.0
2005-09-13 03:30:00,6.911,7.017,6.87,7.005,1400000.0
2005-09-13 03:35:00,6.971,7.008,6.865,6.949,1050000.0
2005-09-13 03:40:00,6.913,7.001,6.868,7.001,800000.0
2005-09-13 03:45:00,6.968,7.001,6.858,6.963,1000000.0
2005-09-13 03:50:00,6.94,6.977,6.861,6.977,900000.0
2005-09-13 03:55:00,6.952,6.99,6.886,6.886,500000.0
2005-09-13 04:00:00,6.968,6.975,6.87,6.919,550000.0
2005-09-13 04:10:00,6.937,7.03,6.903,6.959,700000.0
2005-09-13 04:20:00,6.966,6.966,6.865,6.905,200000.0
2005-09-13 04:25:00,6.882,6.972,6.835,6.876,1100000.0
2005-09-13 04:30:00,6.916,6.973,6.843,6.884,900000.0
2005-09-13 04:35:00,6.959,6.959,6.88,6.913,200000.0
2005-09-13 04:40:00,6.948,6.95,6.859,6.897,350000.0
2005-09-13 04:45:00,6.873,6.967,6.866,6.915,700000.0
2005-09-13 04:55:00,6.895,6.998,6.867,6.938,750000.0
2005-09-13 05:00:00,6.975,6.975,6.87,6.952,450000.0
2005-09-13 05:05:00,7.0,7.0,6.859,6.953,500000.0
2005-09-13 05:10:00,6.945,7.005,6.837,6.986,1150000.0
2005-09-13 05:15:00,6.852,6.968,6.841,6.961,450000.0
2005-09-13 05:20:00,6.977,7.021,6.977,6.992,250000.0
2005-09-13 05:25:00,6.931,7.0,6.87,6.982,750000.0
2005-09-13 05:30:00,6.965,6.976,6.923,6.976,200000.0
2005-09-13 05:35:00,6.963,7.004,6.826,6.868,2100000.0
2005-09-13 05:40:00,6.953,6.99,6.822,6.858,800000.0
2005-09-13 05:45:00,6.86,6.983,6.86,6.904,900000.0
2005-09-13 05:55:00,6.911,7.024,6.862,6.897,1050000.0
2005-09-13 06:00:00,6.95,7.029,6.877,6.882,700000.0
2005-09-13 06:05:00,6.973,7.007,6.857,6.95,1000000.0
2005-09-13 06:10:00,6.874,7.001,6.849,6.886,1150000.0
2005-09-13 06:15:00,6.953,6.984,6.87,6.9,500000.0
2005-09-13 06:20:00,6.875,6.967,6.862,6.955,600000.0
2005-09-13 06:30:00,6.947,7.022,6.802,6.972,1150000.0
2005-09-13 06:35:00,6.954,7.017,6.861,6.976,1850000.0
2005-09-13 06:40:00,7.005,7.005,6.93,6.944,500000.0
2005-09-13 06:45:00,6.999,7.003,6.863,6.909,750000.0
2005-09-13 06:50:00,6.978,7.01,6.893,6.918,800000.0
2005-09-13 07:05:00,6.986,6.986,6.907,6.929,400000.0
2005-09-13 07:15:00,6.979,6.98,6.919,6.974,400000.0
2005-09-13 07:20:00,6.926,6.983,6.878,6.978,750000.0
2005-09-13 07:25:00,6.965,7.029,6.855,7.005,2900000.0
2005-09-13 07:30:00,6.863,6.983,6.857,6.864,1150000.0
2005-09-13 07:35:00,6.912,7.0,6.909,6.966,900000.0
2005-09-13 07:40:00,6.908,7.031,6.863,6.909,750000.0
2005-09-13 07:45:00,6.915,6.991,6.878,6.969,1100000.0
2005-09-13 07:50:00,6.971,7.019,6.804,6.909,2850000.0
2005-09-13 07:55:00,6.955,7.012,6.878,6.952,1300000.0
2005-09-13 08:00:00,6.981,7.035,6.835,6.943,1650000.0
2005-09-13 08:05:00,6.898,7.03,6.86,6.894,2100000.0
2005-09-13 08:10:00,6.963,7.018,6.866,6.962,1400000.0
2005-09-13 08:15:00,6.884,6.994,6.866,6.91,1300000.0
2005-09-13 08:20:00,6.876,7.007,6.851,6.996,850000.0
2005-09-13 08:25:00,6.85,6.986,6.85,6.943,2250000.0
2005-09-13 08:30:00,6.884,6.999,6.866,6.888,1150000.0
2005-09-13 08:35:00,6.938,6.977,6.838,6.838,1000000.0
2005-09-13 08:40:00,6.933,6.995,6.866,6.955,1700000.0
2005-09-13 08:45:00,6.963,7.017,6.869,6.949,1800000.0
2005-09-13 08:50:00,6.872,7.02,6.872,6.924,1400000.0
2005-09-13 08:55:00,7.018,7.024,6.816,6.914,2400000.0
2005-09-13 09:00:00,6.928,7.007,6.855,6.987,1100000.0
2005-09-13 09:05:00,6.922,6.995,6.854,6.866,1500000.0
2005-09-13 09:10:00,6.936,6.998,6.8,6.892,2050000.0
2005-09-13 09:15:00,6.899,6.992,6.833,6.962,1700000.0
2005-09-13 09:20:00,6.903,7.0,6.848,6.902,1300000.0
2005-09-13 09:25:00,6.978,6.978,6.811,6.955,750000.0
2005-09-13 09:30:00,6.951,6.996,6.838,6.996,450000.0
2005-09-13 09:35:00,6.88,7.004,6.816,6.961,2200000.0
2005-09-13 09:40:00,6.894,7.025,6.862,6.991,1800000.0
2005-09-13 09:45:00,6.881,7.035,6.814,6.901,2300000.0
2005-09-13 09:50:00,6.988,6.988,6.841,6.859,800000.0
2005-09-13 09:55:00,6.951,7.004,6.876,6.999,1250000.0
2005-09-13 10:00:00,6.954,7.058,6.818,6.984,1400000.0
2005-09-13 10:05:00,6.846,7.007,6.839,6.988,2200000.0
2005-09-13 10:10:00,6.968,7.034,6.852,6.92,1800000.0
2005-09-13 10:15:00,7.003,7.009,6.909,6.96,700000.0
2005-09-13 10:20:00,6.897,6.987,6.855,6.904,950000.0
2005-09-13 10:25:00,6.878,7.002,6.838,6.902,1050000.0
2005-09-13 10:30:00,6.965,7.017,6.858,6.958,900000.0
2005-09-13 10:35:00,6.88,6.989,6.841,6.841,1050000.0
2005-09-13 10:45:00,6.956,7.018,6.853,6.898,1400000.0
2005-09-13 10:50:00,6.97,7.007,6.84,6.959,1500000.0
2005-09-13 11:05:00,6.877,7.007,6.869,7.003,900000.0
2005-09-13 11:15:00,6.868,6.967,6.857,6.942,750000.0
2005-09-13 11:20:00,6.985,7.039,6.889,6.969,950000.0
2005-09-13 11:25:00,6.974,7.018,6.878,6.936,900000.0
2005-09-13 11:30:00,6.88,7.005,6.88,6.957,350000.0
2005-09-13 11:35:00,6.963,6.998,6.848,6.971,1250000.0
2005-09-13 11:40:00,6.897,7.01,6.897,6.969,350000.0
2005-09-13 11:45:00,6.955,7.017,6.889,6.909,400000.0
2005-09-13 11:50:00,6.871,6.997,6.871,6.972,450000.0
2005-09-13 11:55:00,6.933,7.003,6.843,6.909,1250000.0
2005-09-13 12:00:00,6.984,6.994,6.886,6.909,500000.0
2005-09-13 12:10:00,6.943,6.963,6.813,6.86,550000.0
2005-09-13 12:15:00,6.912,7.004,6.865,6.882,450000.0
2005-09-13 12:20:00,6.981,7.02,6.857,6.886,800000.0
2005-09-13 12:25:00,6.974,6.998,6.853,6.965,1000000.0
2005-09-13 12:30:00,6.966,6.981,6.857,6.87,650000.0
2005-09-13 12:35:00,7.011,7.011,6.834,6.934,1300000.0
2005-09-13 12:45:00,6.911,6.99,6.838,6.892,750000.0
2005-09-13 12:50:00,6.89,7.028,6.855,6.912,950000.0
2005-09-13 12:55:00,6.901,7.002,6.853,6.966,1300000.0
2005-09-13 13:00:00,6.953,7.007,6.83,6.879,1400000.0
2005-09-13 13:20:00,6.982,7.02,6.895,6.913,450000.0
2005-09-13 13:25:00,6.962,7.015,6.834,6.949,1600000.0
2005-09-13 13:35:00,6.863,7.019,6.847,6.976,850000.0
2005-09-13 13:40:00,6.979,7.012,6.857,6.973,1200000.0
2005-09-13 13:45:00,6.881,7.018,6.83,6.914,700000.0
2005-09-13 13:55:00,6.956,6.997,6.84,6.864,1200000.0
2005-09-13 14:00:00,6.949,6.955,6.851,6.903,350000.0
2005-09-13 14:05:00,6.85,7.026,6.839,6.92,550000.0
2005-09-13 14:10:00,6.883,7.003,6.868,6.917,500000.0
2005-09-13 14:15:00,6.873,7.03,6.841,6.963,950000.0
2005-09-13 14:20:00,6.893,7.01,6.873,6.934,1300000.0
2005-09-13 14:25:00,6.916,7.01,6.862,6.952,1850000.0
2005-09-13 14:30:00,6.918,7.019,6.832,6.896,2350000.0
2005-09-13 14:35:00,6.942,7.024,6.806,6.899,2200000.0
2005-09-13 14:40:00,6.919,7.002,6.849,6.957,2300000.0
2005-09-13 14:45:00,6.957,7.064,6.888,6.895,2000000.0
2005-09-13 14:50:00,6.921,7.037,6.856,6.906,2150000.0
2005-09-13 14:55:00,6.944,7.015,6.854,7.012,2400000.0
2005-09-13 15:00:00,6.876,7.032,6.861,6.911,2400000.0
2005-09-13 15:05:00,6.891,7.047,6.888,6.904,2250000.0
2005-09-13 15:10:00,6.914,7.044,6.863,6.909,2000000.0
2005-09-13 15:15:00,6.88,7.008,6.853,6.941,2050000.0
2005-09-13 15:20:00,6.901,7.008,6.853,6.951,2150000.0
2005-09-13 15:25:00,6.964,7.008,6.856,6.95,1950000.0
2005-09-13 15:30:00,6.944,6.981,6.806,6.806,2200000.0
2005-09-13 15:35:00,6.837,6.913,6.759,6.911,2200000.0
2005-09-13 15:40:00,6.782,6.921,6.766,6.898,2000000.0
2005-09-13 15:45:00,6.903,6.915,6.738,6.915,2100000.0
2005-09-13 15:50:00,6.833,6.945,6.767,6.905,2200000.0
2005-09-13 15:55:00,6.766,6.933,6.766,6.824,2350000.0
2005-09-13 16:00:00,6.877,6.954,6.755,6.863,2450000.0
2005-09-13 16:05:00,6.801,6.919,6.764,6.919,2200000.0
2005-09-13 16:10:00,6.879,6.909,6.764,6.828,1850000.0
2005-09-13 16:15:00,6.9,6.934,6.773,6.822,2100000.0
2005-09-13 16:20:00,6.908,6.929,6.784,6.925,2450000.0
2005-09-13 16:25:00,6.884,6.911,6.746,6.873,1450000.0
2005-09-13 16:30:00,6.827,6.922,6.762,6.9,1400000.0
2005-09-13 16:35:00,6.791,6.914,6.744,6.898,2450000.0
2005-09-13 16:40:00,6.901,6.914,6.779,6.784,1850000.0
2005-09-13 16:45:00,6.817,6.939,6.774,6.796,1900000.0
2005-09-13 16:50:00,6.874,6.928,6.772,6.821,1650000.0
2005-09-13 16:55:00,6.885,6.945,6.785,6.835,2400000.0
2005-09-13 17:00:00,6.922,6.929,6.758,6.841,2100000.0
2005-09-13 17:05:00,6.931,6.951,6.753,6.821,2300000.0
2005-09-13 17:10:00,6.887,6.951,6.783,6.896,1600000.0
2005-09-13 17:15:00,6.776,6.935,6.754,6.9,1900000.0
2005-09-13 17:20:00,6.874,6.932,6.804,6.826,2000000.0
2005-09-13 17:25:00,6.823,6.97,6.794,6.798,1400000.0
2005-09-13 17:30:00,6.791,6.962,6.768,6.899,2300000.0
2005-09-13 17:35:00,6.872,6.947,6.763,6.81,2250000.0
2005-09-13 17:40:00,6.814,6.937,6.756,6.9,1600000.0
2005-09-13 17:45:00,6.844,6.965,6.805,6.898,2100000.0
2005-09-13 17:50:00,6.912,6.956,6.798,6.941,1750000.0
2005-09-13 17:55:00,6.841,6.939,6.783,6.924,1950000.0
2005-09-13 18:00:00,6.821,6.936,6.795,6.854,2050000.0
2005-09-13 18:05:00,6.874,6.932,6.782,6.807,1500000.0
2005-09-13 18:10:00,6.807,6.933,6.746,6.902,2000000.0
2005-09-13 18:15:00,6.911,6.935,6.777,6.892,2100000.0
2005-09-13 18:20:00,6.809,6.939,6.772,6.929,2150000.0
2005-09-13 18:25:00,6.844,6.939,6.778,6.919,2100000.0
2005-09-13 18:30:00,6.907,6.927,6.803,6.803,600000.0
2005-09-13 18:35:00,6.849,6.956,6.792,6.866,1850000.0
2005-09-13 18:40:00,6.854,6.934,6.797,6.864,1450000.0
2005-09-13 18:45:00,6.817,6.934,6.769,6.873,1900000.0
2005-09-13 18:50:00,6.896,6.938,6.773,6.82,1200000.0
2005-09-13 18:55:00,6.81,6.943,6.781,6.897,2000000.0
2005-09-13 19:00:00,6.878,6.966,6.826,6.845,1000000.0
2005-09-13 19:05:00,6.914,6.972,6.779,6.888,3200000.0
2005-09-13 19:10:00,6.915,6.957,6.785,6.921,2300000.0
2005-09-13 19:15:00,6.909,6.943,6.755,6.931,3200000.0
2005-09-13 19:20:00,6.81,6.956,6.765,6.93,3250000.0
2005-09-13 19:25:00,6.936,6.98,6.789,6.91,1950000.0
2005-09-13 19:30:00,6.848,6.95,6.778,6.841,700000.0
2005-09-13 19:35:00,6.867,6.915,6.823,6.859,650000.0
2005-09-13 19:40:00,6.871,6.916,6.815,6.876,600000.0
2005-09-13 19:50:00,6.905,6.926,6.824,6.849,400000.0
2005-09-13 19:55:00,6.833,6.838,6.833,6.838,100000.0
2005-09-13 20:00:00,6.897,6.94,6.812,6.936,800000.0
2005-09-13 20:10:00,6.934,6.98,6.822,6.893,1300000.0
2005-09-13 20:15:00,6.914,6.914,6.831,6.863,200000.0
2005-09-13 20:20:00,6.899,6.948,6.899,6.941,350000.0
2005-09-13 20:25:00,6.8,6.898,6.772,6.811,450000.0
2005-09-13 20:30:00,6.906,6.906,6.796,6.835,400000.0
2005-09-13 20:35:00,6.907,6.932,6.812,6.875,350000.0
2005-09-13 20:40:00,6.805,6.933,6.79,6.933,400000.0
2005-09-13 20:45:00,6.916,6.93,6.803,6.839,450000.0
2005-09-13 20:50:00,6.902,6.927,6.872,6.927,300000.0
2005-09-13 20:55:00,6.935,6.967,6.846,6.882,400000.0
2005-09-13 21:05:00,6.935,6.935,6.814,6.853,400000.0
2005-09-13 21:10:00,6.849,6.922,6.849,6.902,250000.0
2005-09-13 21:15:00,6.917,6.917,6.833,6.865,200000.0
2005-09-13 21:25:00,6.865,6.9,6.815,6.815,150000.0
2005-09-13 21:40:00,6.914,6.914,6.807,6.807,550000.0
2005-09-13 21:45:00,6.878,6.962,6.838,6.921,1050000.0
2005-09-13 21:55:00,6.906,6.906,6.805,6.844,200000.0
2005-09-13 22:05:00,6.92,6.92,6.845,6.88,200000.0
2005-09-13 22:10:00,6.886,6.939,6.856,6.939,400000.0
2005-09-13 22:15:00,6.931,6.931,6.827,6.884,250000.0
2005-09-13 22:20:00,6.929,6.959,6.816,6.902,650000.0
2005-09-13 22:25:00,6.815,6.936,6.815,6.865,650000.0
2005-09-13 22:35:00,6.937,6.937,6.852,6.884,200000.0
2005-09-13 22:40:00,6.888,6.974,6.864,6.962,550000.0
2005-09-13 22:45:00,6.858,6.942,6.812,6.812,550000.0
2005-09-13 22:55:00,6.9,6.917,6.826,6.865,500000.0
2005-09-13 23:00:00,6.82,6.905,6.802,6.905,250000.0
2005-09-13 23:05:00,6.911,6.913,6.911,6.913,100000.0
2005-09-13 23:10:00,6.924,6.941,6.798,6.941,350000.0
2005-09-13 23:15:00,6.918,6.925,6.918,6.918,200000.0
2005-09-13 23:20:00,6.963,6.963,6.813,6.853,500000.0
2005-09-13 23:25:00,6.882,6.948,6.824,6.864,600000.0
2005-09-13 23:35:00,6.935,6.982,6.869,6.944,300000.0
2005-09-13 23:40:00,6.88,6.953,6.875,6.953,400000.0
2005-09-13 23:45:00,6.932,6.932,6.827,6.866,200000.0
2005-09-14 00:00:00,6.95,7.04,6.84,6.873,800000.0
2005-09-14 00:05:00,6.916,6.916,6.815,6.855,200000.0
2005-09-14 00:15:00,6.903,6.903,6.803,6.843,200000.0
2005-09-14 00:20:00,6.891,6.893,6.891,6.893,100000.0
2005-09-14 00:25:00,6.846,6.918,6.846,6.918,250000.0
2005-09-14 00:30:00,6.914,6.923,6.831,6.873,400000.0
2005-09-14 00:35:00,6.881,6.937,6.843,6.843,150000.0
2005-09-14 00:45:00,6.904,6.904,6.804,6.843,200000.0
2005-09-14 00:50:00,6.917,6.924,6.833,6.919,500000.0
2005-09-14 01:00:00,6.904,6.904,6.804,6.844,200000.0
2005-09-14 01:20:00,6.916,6.916,6.832,6.864,200000.0
2005-09-14 01:25:00,6.927,6.927,6.842,6.875,200000.0
2005-09-14 01:35:00,6.93,6.977,6.812,6.825,1350000.0
2005-09-14 01:40:00,6.839,6.943,6.832,6.851,400000.0
2005-09-14 01:45:00,6.829,6.929,6.829,6.929,150000.0
2005-09-14 01:55:00,6.916,6.916,6.815,6.854,200000.0
2005-09-14 02:00:00,6.79,6.968,6.777,6.897,1050000.0
2005-09-14 02:05:00,6.93,6.966,6.821,6.861,1350000.0
2005-09-14 02:10:00,6.877,6.938,6.83,6.884,600000.0
2005-09-14 02:15:00,6.868,6.99,6.823,6.845,1500000.0
2005-09-14 02:20:00,6.858,6.974,6.823,6.909,650000.0
2005-09-14 02:25:00,6.914,6.963,6.819,6.955,1900000.0
2005-09-14 02:30:00,6.852,6.935,6.84,6.927,250000.0
2005-09-14 02:35:00,6.937,6.937,6.809,6.831,850000.0
2005-09-14 02:40:00,6.939,6.939,6.83,6.866,400000.0
2005-09-14 02:45:00,6.934,6.966,6.85,6.937,600000.0
2005-09-14 02:55:00,6.836,6.952,6.836,6.93,550000.0
2005-09-14 03:00:00,6.956,6.956,6.811,6.869,550000.0
2005-09-14 03:15:00,6.879,6.949,6.834,6.929,650000.0
2005-09-14 03:20:00,6.937,6.962,6.818,6.92,1300000.0
2005-09-14 03:25:00,6.809,6.9,6.809,6.85,450000.0
2005-09-14 03:30:00,6.857,6.967,6.834,6.93,700000.0
2005-09-14 03:35:00,6.936,6.936,6.836,6.874,200000.0
2005-09-14 03:40:00,6.926,6.926,6.825,6.865,200000.0
2005-09-14 03:45:00,6.909,6.924,6.849,6.922,300000.0
2005-09-14 03:50:00,6.888,7.004,6.854,6.936,1000000.0
2005-09-14 03:55:00,6.921,6.948,6.824,6.868,750000.0
2005-09-14 04:05:00,6.878,6.955,6.85,6.955,500000.0
2005-09-14 04:10:00,6.934,6.934,6.834,6.874,200000.0
2005-09-14 04:15:00,6.922,6.976,6.858,6.859,400000.0
2005-09-14 04:30:00,6.935,6.935,6.843,6.879,200000.0
2005-09-14 04:40:00,6.909,7.011,6.818,6.914,1750000.0
2005-09-14 04:45:00,6.914,6.972,6.832,6.908,950000.0
2005-09-14 04:50:00,6.914,6.914,6.814,6.853,200000.0
2005-09-14 04:55:00,6.822,6.913,6.81,6.913,300000.0
2005-09-14 05:00:00,6.883,6.955,6.831,6.87,600000.0
2005-09-14 05:05:00,6.94,6.968,6.841,6.877,700000.0
2005-09-14 05:10:00,6.856,7.025,6.856,6.921,300000.0
2005-09-14 05:20:00,6.919,6.963,6.811,6.838,950000.0
2005-09-14 05:25:00,6.957,6.957,6.827,6.919,700000.0
2005-09-14 05:30:00,6.926,6.936,6.888,6.936,150000.0
2005-09-14 05:35:00,6.823,6.918,6.823,6.875,600000.0
2005-09-14 05:40:00,6.923,6.956,6.858,6.877,550000.0
2005-09-14 05:45:00,6.909,6.964,6.834,6.867,1400000.0
2005-09-14 05:50:00,6.852,6.959,6.823,6.894,1700000.0
2005-09-14 05:55:00,6.875,6.941,6.815,6.854,550000.0
2005-09-14 06:00:00,6.91,7.009,6.826,6.892,400000.0
2005-09-14 06:10:00,6.955,6.955,6.818,6.874,800000.0
2005-09-14 06:15:00,6.859,6.968,6.842,6.874,800000.0
2005-09-14 06:20:00,6.918,6.968,6.811,6.84,950000.0
2005-09-14 06:30:00,6.924,6.924,6.836,6.836,100000.0
2005-09-14 06:35:00,6.963,6.964,6.793,6.931,1050000.0
2005-09-14 06:55:00,6.921,6.935,6.83,6.866,300000.0
2005-09-14 07:00:00,6.853,6.921,6.818,6.818,750000.0
2005-09-14 07:05:00,6.923,6.927,6.808,6.808,250000.0
2005-09-14 07:10:00,6.901,6.939,6.798,6.933,450000.0
2005-09-14 07:15:00,6.913,6.942,6.913,6.942,100000.0
2005-09-14 07:20:00,6.925,6.955,6.866,6.866,250000.0
2005-09-14 07:25:00,6.816,6.909,6.816,6.906,400000.0
2005-09-14 07:35:00,6.884,6.956,6.812,6.932,1150000.0
2005-09-14 07:40:00,6.835,6.936,6.809,6.918,450000.0
2005-09-14 07:45:00,6.84,6.929,6.79,6.92,750000.0
2005-09-14 07:50:00,6.861,6.941,6.845,6.932,300000.0
2005-09-14 07:55:00,6.937,7.007,6.84,6.917,950000.0
2005-09-14 08:00:00,6.82,6.962,6.792,6.823,1500000.0
2005-09-14 08:05:00,6.856,6.945,6.807,6.86,1550000.0
2005-09-14 08:10:00,6.941,6.96,6.824,6.908,1400000.0
2005-09-14 08:15:00,6.87,6.936,6.796,6.906,1350000.0
2005-09-14 08:20:00,6.95,6.963,6.823,6.956,1900000.0
2005-09-14 08:25:00,6.821,6.936,6.821,6.926,350000.0
2005-09-14 08:30:00,6.925,6.965,6.836,6.859,1250000.0
2005-09-14 08:35:00,6.8,6.939,6.8,6.896,1100000.0
2005-09-14 08:40:00,6.961,6.961,6.872,6.929,450000.0
2005-09-14 08:45:00,6.93,6.958,6.833,6.928,850000.0
2005-09-14 08:50:00,6.836,6.94,6.828,6.918,850000.0
2005-09-14 08:55:00,6.959,6.979,6.833,6.936,1350000.0
2005-09-14 09:00:00,6.895,6.983,6.83,6.959,700000.0
2005-09-14 09:05:00,6.888,6.95,6.769,6.819,1350000.0
2005-09-14 09:10:00,6.92,6.944,6.803,6.847,1300000.0
2005-09-14 09:15:00,6.859,6.932,6.837,6.895,350000.0
2005-09-14 09:20:00,6.874,6.939,6.838,6.93,800000.0
2005-09-14 09:35:00,6.81,6.962,6.762,6.928,2200000.0
2005-09-14 09:40:00,6.852,6.995,6.831,6.877,1550000.0
2005-09-14 09:45:00,6.842,6.96,6.832,6.875,1400000.0
2005-09-14 09:50:00,6.863,6.955,6.809,6.819,1650000.0
2005-09-14 09:55:00,6.921,6.993,6.795,6.927,2150000.0
2005-09-14 10:00:00,6.904,7.003,6.852,6.933,850000.0
2005-09-14 10:05:00,6.884,6.964,6.801,6.946,1650000.0
2005-09-14 10:10:00,6.944,7.017,6.801,6.911,1450000.0
2005-09-14 10:15:00,6.953,6.953,6.776,6.928,800000.0
2005-09-14 10:20:00,6.856,7.007,6.815,6.944,1800000.0
2005-09-14 10:25:00,6.822,6.976,6.792,6.938,2300000.0
2005-09-14 10:30:00,6.875,6.951,6.804,6.906,1250000.0
2005-09-14 10:35:00,6.838,7.059,6.828,6.828,1550000.0
2005-09-14 10:40:00,6.905,6.993,6.773,6.869,1700000.0
2005-09-14 10:45:00,6.96,6.96,6.811,6.823,600000.0
2005-09-14 10:50:00,6.939,6.991,6.801,6.915,2400000.0
2005-09-14 10:55:00,6.909,6.974,6.781,6.887,2000000.0
2005-09-14 11:00:00,6.888,6.969,6.825,6.959,1800000.0
2005-09-14 11:05:00,6.819,6.971,6.819,6.945,2200000.0
2005-09-14 11:10:00,6.956,6.986,6.816,6.951,1300000.0
2005-09-14 11:15:00,6.858,6.997,6.849,6.997,2150000.0
2005-09-14 11:20:00,6.928,6.973,6.825,6.925,1900000.0
2005-09-14 11:25:00,6.852,6.983,6.846,6.977,1050000.0
2005-09-14 11:30:00,6.928,6.971,6.819,6.941,1900000.0
2005-09-14 11:35:00,6.937,6.973,6.803,6.878,1600000.0
2005-09-14 11:40:00,6.894,6.982,6.825,6.946,1550000.0
2005-09-14 11:45:00,6.873,7.0,6.828,6.927,2200000.0
2005-09-14 11:50:00,6.906,6.978,6.8,6.9,1750000.0
2005-09-14 11:55:00,6.907,6.969,6.885,6.894,350000.0
2005-09-14 12:00:00,6.926,6.981,6.823,6.916,1300000.0
2005-09-14 12:05:00,6.941,6.977,6.791,6.892,1950000.0
2005-09-14 12:10:00,6.936,6.994,6.851,6.877,1700000.0
2005-09-14 12:15:00,6.885,6.973,6.824,6.852,2100000.0
2005-09-14 12:20:00,6.924,6.996,6.798,6.912,1900000.0
2005-09-14 12:25:00,6.958,6.976,6.826,6.953,1450000.0
2005-09-14 12:30:00,6.945,6.975,6.832,6.832,1350000.0
2005-09-14 12:35:00,6.975,6.997,6.848,6.941,1750000.0
2005-09-14 12:40:00,6.932,6.961,6.798,6.822,1400000.0
2005-09-14 12:45:00,6.879,6.969,6.818,6.862,2250000.0
2005-09-14 12:50:00,6.838,7.01,6.801,6.954,1000000.0
2005-09-14 12:55:00,6.891,6.962,6.858,6.962,450000.0
2005-09-14 13:00:00,6.939,7.004,6.819,6.819,1750000.0
2005-09-14 13:05:00,6.806,6.995,6.802,6.819,1750000.0
2005-09-14 13:10:00,6.914,6.97,6.801,6.932,1700000.0
2005-09-14 13:15:00,6.871,6.967,6.804,6.832,1650000.0
2005-09-14 13:20:00,6.832,6.99,6.832,6.872,750000.0
2005-09-14 13:25:00,6.872,6.976,6.853,6.886,900000.0
2005-09-14 13:30:00,6.949,6.987,6.818,6.864,1600000.0
2005-09-14 13:35:00,6.911,6.989,6.826,6.928,1750000.0
2005-09-14 13:40:00,6.93,6.986,6.847,6.909,1200000.0
2005-09-14 13:45:00,6.886,7.01,6.847,6.927,1250000.0
2005-09-14 13:50:00,6.89,7.0,6.844,6.97,1650000.0
2005-09-14 13:55:00,6.937,6.989,6.849,6.921,1450000.0
2005-09-14 14:00:00,6.933,6.983,6.851,6.931,1100000.0
2005-09-14 14:05:00,6.896,6.971,6.826,6.87,2250000.0
2005-09-14 14:10:00,6.914,7.015,6.87,6.923,1250000.0
2005-09-14 14:15:00,6.844,6.986,6.802,6.913,950000.0
2005-09-14 14:20:00,6.891,7.008,6.846,6.986,2050000.0
2005-09-14 14:25:00,6.908,7.03,6.867,6.954,1850000.0
2005-09-14 14:30:00,6.929,7.028,6.866,6.937,2350000.0
2005-09-14 14:35:00,6.972,7.009,6.842,6.861,2200000.0
2005-09-14 14:40:00,6.923,6.995,6.851,6.952,2300000.0
2005-09-14 14:45:00,6.943,6.991,6.855,6.856,1650000.0
2005-09-14 14:50:00,6.912,7.013,6.861,6.907,2150000.0
2005-09-14 14:55:00,6.973,7.013,6.887,7.005,2400000.0
2005-09-14 15:00:00,6.9,7.027,6.848,6.907,2400000.0
2005-09-14 15:05:00,6.877,7.018,6.876,6.887,1750000.0
2005-09-14 15:10:00,6.872,7.02,6.838,6.987,2100000.0
2005-09-14 15:15:00,6.857,7.01,6.857,6.961,2250000.0
2005-09-14 15:20:00,6.911,7.005,6.859,6.974,1850000.0
2005-09-14 15:25:00,6.992,7.013,6.865,6.873,2100000.0
2005-09-14 15:30:00,6.948,6.988,6.843,6.843,1700000.0
2005-09-14 15:35:00,6.904,7.021,6.842,6.913,1950000.0
2005-09-14 15:40:00,6.898,7.031,6.857,6.988,2000000.0
2005-09-14 15:45:00,6.996,7.006,6.835,6.862,1000000.0
2005-09-14 15:50:00,6.909,7.028,6.855,6.99,1850000.0
2005-09-14 15:55:00,6.852,7.033,6.852,6.926,2350000.0
2005-09-14 16:00:00,6.978,7.007,6.853,6.961,2450000.0
2005-09-14 16:05:00,6.93,7.046,6.871,6.998,2150000.0
2005-09-14 16:10:00,6.861,7.013,6.858,6.922,1800000.0
2005-09-14 16:15:00,6.999,7.039,6.87,6.906,1450000.0
2005-09-14 16:20:00,7.006,7.047,6.872,7.006,2450000.0
2005-09-14 16:25:00,6.969,7.007,6.855,7.004,1600000.0
2005-09-14 16:30:00,6.894,7.0,6.866,7.0,1250000.0
2005-09-14 16:35:00,6.909,7.018,6.838,6.975,2450000.0
2005-09-14 16:40:00,6.994,6.994,6.858,6.915,750000.0
2005-09-14 16:45:00,6.867,7.004,6.846,6.935,1850000.0
2005-09-14 16:50:00,6.899,6.991,6.844,6.86,2150000.0
2005-09-14 16:55:00,6.957,7.042,6.859,6.974,1750000.0
2005-09-14 17:00:00,6.964,7.029,6.865,6.957,1750000.0
2005-09-14 17:05:00,6.988,7.003,6.826,6.976,2300000.0
2005-09-14 17:10:00,6.949,6.994,6.846,6.946,1750000.0
2005-09-14 17:15:00,6.869,6.974,6.824,6.958,1800000.0
2005-09-14 17:20:00,6.951,7.007,6.846,6.904,1800000.0
2005-09-14 17:25:00,6.972,7.016,6.869,7.002,2300000.0
2005-09-14 17:30:00,6.96,7.051,6.839,6.978,1450000.0
2005-09-14 17:35:00,6.923,6.99,6.845,6.894,1700000.0
2005-09-14 17:40:00,6.889,7.016,6.85,6.964,2000000.0
2005-09-14 17:45:00,6.896,7.003,6.843,6.972,1900000.0
2005-09-14 17:50:00,6.984,7.013,6.839,7.001,1750000.0
2005-09-14 17:55:00,6.899,6.997,6.872,6.993,1550000.0
2005-09-14 18:00:00,6.935,6.999,6.865,6.924,750000.0
2005-09-14 18:05:00,6.901,7.004,6.835,6.973,1000000.0
2005-09-14 18:10:00,6.902,7.023,6.857,7.023,1500000.0
2005-09-14 18:15:00,6.973,7.044,6.874,6.961,1350000.0
2005-09-14 18:20:00,6.875,7.022,6.826,6.992,2150000.0
2005-09-14 18:25:00,6.932,7.025,6.863,6.996,2150000.0
2005-09-14 18:30:00,6.963,7.009,6.873,7.006,2200000.0
2005-09-14 18:35:00,6.923,7.017,6.863,6.989,2250000.0
2005-09-14 18:40:00,6.965,7.029,6.853,6.934,1700000.0
2005-09-14 18:45:00,6.882,7.035,6.878,6.883,1700000.0
2005-09-14 18:50:00,6.943,7.009,6.861,6.931,1950000.0
2005-09-14 18:55:00,6.907,7.009,6.893,6.945,1150000.0
2005-09-14 19:00:00,6.924,7.001,6.867,6.88,1200000.0
2005-09-14 19:05:00,6.922,7.056,6.871,6.948,3350000.0
2005-09-14 19:10:00,6.956,7.017,6.835,6.982,3050000.0
2005-09-14 19:15:00,6.848,7.034,6.777,7.013,2650000.0
2005-09-14 19:20:00,6.954,7.018,6.84,6.892,2500000.0
2005-09-14 19:25:00,6.899,7.009,6.824,6.985,1500000.0
2005-09-14 19:30:00,7.001,7.032,6.845,6.884,1550000.0
2005-09-14 19:35:00,6.989,7.003,6.849,6.902,1100000.0
2005-09-14 19:40:00,6.945,7.015,6.831,6.933,1450000.0
2005-09-14 19:45:00,6.954,6.963,6.855,6.913,400000.0
2005-09-14 19:55:00,6.868,6.971,6.868,6.897,400000.0
2005-09-14 20:00:00,6.981,7.022,6.855,6.977,850000.0
2005-09-14 20:05:00,6.984,6.997,6.855,6.974,900000.0
2005-09-14 20:10:00,6.981,7.028,6.883,6.939,1400000.0
2005-09-14 20:15:00,6.968,6.989,6.891,6.924,550000.0
2005-09-14 20:20:00,6.979,7.024,6.85,6.915,1400000.0
2005-09-14 20:25:00,6.981,7.015,6.849,6.959,1100000.0
2005-09-14 20:35:00,6.97,6.988,6.879,6.974,700000.0
2005-09-14 20:40:00,6.97,6.97,6.865,6.905,200000.0
2005-09-14 20:45:00,6.986,7.001,6.884,6.992,250000.0
2005-09-14 20:50:00,6.975,6.975,6.883,6.919,200000.0
2005-09-14 20:55:00,6.953,6.974,6.855,6.894,600000.0
2005-09-14 21:00:00,6.943,6.943,6.843,6.883,200000.0
2005-09-14 21:05:00,6.955,6.955,6.877,6.911,200000.0
2005-09-14 21:10:00,6.9,6.975,6.889,6.931,550000.0
2005-09-14 21:15:00,6.996,6.996,6.912,6.945,200000.0
2005-09-14 21:20:00,6.982,6.982,6.937,6.937,100000.0
2005-09-14 21:30:00,6.911,6.995,6.887,6.995,250000.0
2005-09-14 21:35:00,6.971,7.011,6.862,7.011,400000.0
2005-09-14 21:40:00,6.874,6.961,6.861,6.921,200000.0
2005-09-14 21:45:00,7.007,7.007,6.924,6.961,300000.0
2005-09-14 21:50:00,7.003,7.003,6.881,6.974,700000.0
2005-09-14 21:55:00,6.929,7.006,6.89,6.929,600000.0
2005-09-14 22:00:00,6.97,6.97,6.865,6.905,200000.0
2005-09-14 22:05:00,6.977,6.977,6.865,6.905,400000.0
2005-09-14 22:10:00,6.976,7.018,6.892,6.977,400000.0
2005-09-14 22:15:00,6.876,7.002,6.853,6.893,650000.0
2005-09-14 22:20:00,6.967,6.967,6.888,6.922,200000.0
2005-09-14 22:25:00,6.895,7.018,6.89,6.92,550000.0
2005-09-14 22:35:00,6.973,7.009,6.864,6.925,800000.0
2005-09-14 22:40:00,6.986,7.027,6.894,6.894,450000.0
2005-09-14 22:45:00,6.987,6.987,6.908,6.943,200000.0
2005-09-14 22:50:00,6.973,7.002,6.921,6.972,650000.0
2005-09-14 22:55:00,6.968,6.968,6.872,6.899,650000.0
2005-09-14 23:05:00,6.968,7.015,6.891,6.981,600000.0
2005-09-14 23:10:00,6.969,6.969,6.86,6.923,400000.0
2005-09-14 23:15:00,6.964,7.046,6.916,6.939,700000.0
2005-09-14 23:20:00,7.044,7.049,6.97,7.04,600000.0
2005-09-14 23:25:00,6.974,6.98,6.974,6.98,100000.0
2005-09-14 23:30:00,6.994,7.014,6.889,6.961,500000.0
2005-09-14 23:35:00,6.944,6.994,6.902,6.987,400000.0
2005-09-14 23:40:00,6.922,7.0,6.92,6.985,600000.0
2005-09-14 23:50:00,6.99,6.997,6.885,6.953,400000.0
2005-09-14 23:55:00,7.02,7.041,6.929,6.988,600000.0
2005-09-15 00:00:00,7.0,7.08,6.918,7.032,950000.0
2005-09-15 00:05:00,6.998,7.011,6.92,7.003,300000.0
2005-09-15 00:10:00,6.924,7.06,6.924,6.978,400000.0
2005-09-15 00:15:00,7.005,7.005,6.926,6.961,200000.0
2005-09-15 00:20:00,6.993,6.993,6.931,6.944,200000.0
2005-09-15 00:25:00,7.033,7.055,6.945,6.969,500000.0
2005-09-15 00:30:00,6.989,7.071,6.93,6.994,600000.0
2005-09-15 00:35:00,7.025,7.025,6.927,6.994,250000.0
2005-09-15 00:40:00,7.005,7.005,6.873,6.926,400000.0
2005-09-15 00:50:00,6.974,6.998,6.874,6.97,400000.0
2005-09-15 00:55:00,7.025,7.025,6.929,6.929,400000.0
2005-09-15 01:00:00,6.936,7.038,6.933,6.965,250000.0
2005-09-15 01:10:00,6.943,7.072,6.903,6.943,900000.0
2005-09-15 01:15:00,6.939,7.022,6.923,6.923,450000.0
2005-09-15 01:20:00,6.982,7.032,6.901,6.947,400000.0
2005-09-15 01:30:00,6.963,6.982,6.881,6.982,200000.0
2005-09-15 01:35:00,6.967,6.978,6.883,6.932,400000.0
2005-09-15 01:40:00,6.886,6.985,6.867,6.88,400000.0
2005-09-15 01:45:00,6.979,6.997,6.9,6.945,400000.0
2005-09-15 01:50:00,6.981,6.981,6.877,6.915,200000.0
2005-09-15 01:55:00,6.967,6.967,6.855,6.893,400000.0
2005-09-15 02:00:00,6.966,7.035,6.887,7.0,550000.0
2005-09-15 02:05:00,6.964,7.007,6.911,7.007,450000.0
2005-09-15 02:10:00,7.028,7.05,6.877,6.984,1450000.0
2005-09-15 02:15:00,6.929,7.033,6.893,6.923,1000000.0
2005-09-15 02:20:00,7.011,7.061,6.913,6.974,850000.0
2005-09-15 02:25:00,7.032,7.043,6.882,7.019,1550000.0
2005-09-15 02:30:00,6.913,7.032,6.881,6.912,1900000.0
2005-09-15 02:35:00,6.98,7.027,6.885,6.91,2650000.0
2005-09-15 02:40:00,6.968,7.062,6.884,6.997,1750000.0
2005-09-15 02:45:00,6.891,7.043,6.863,7.008,2050000.0
2005-09-15 02:50:00,6.928,7.055,6.871,6.944,1550000.0
2005-09-15 02:55:00,6.925,7.024,6.899,6.932,750000.0
2005-09-15 03:00:00,6.992,7.013,6.892,6.999,650000.0
2005-09-15 03:05:00,7.018,7.022,6.859,7.013,1350000.0
2005-09-15 03:10:00,6.971,7.023,6.879,6.976,1750000.0
2005-09-15 03:20:00,7.014,7.092,6.902,6.993,950000.0
2005-09-15 03:25:00,6.958,7.004,6.862,6.999,1050000.0
2005-09-15 03:30:00,6.906,7.021,6.897,6.991,500000.0
2005-09-15 03:35:00,6.986,7.0,6.9,6.933,850000.0
2005-09-15 03:40:00,6.904,7.003,6.841,7.002,1000000.0
2005-09-15 03:45:00,6.953,7.022,6.9,6.91,500000.0
2005-09-15 04:00:00,6.906,7.022,6.884,6.991,1650000.0
2005-09-15 04:10:00,7.008,7.02,6.889,7.009,950000.0
2005-09-15 04:15:00,6.957,7.005,6.9,6.96,450000.0
2005-09-15 04:25:00,6.925,7.032,6.868,6.944,1600000.0
2005-09-15 04:30:00,7.01,7.01,6.863,6.969,1000000.0
2005-09-15 04:35:00,6.905,7.039,6.888,7.003,800000.0
2005-09-15 04:40:00,6.949,7.031,6.879,6.999,1300000.0
2005-09-15 04:45:00,7.01,7.013,6.93,7.013,600000.0
2005-09-15 04:50:00,7.006,7.006,6.911,6.982,300000.0
2005-09-15 04:55:00,6.934,7.07,6.876,6.924,1200000.0
2005-09-15 05:00:00,6.941,7.022,6.883,7.022,700000.0
2005-09-15 05:05:00,6.9,7.022,6.896,7.021,1000000.0
2005-09-15 05:10:00,6.993,7.073,6.901,6.966,1000000.0
2005-09-15 05:15:00,6.991,7.026,6.886,6.929,550000.0
2005-09-15 05:20:00,6.898,6.974,6.898,6.961,400000.0
2005-09-15 05:25:00,6.946,7.036,6.883,6.958,1200000.0
2005-09-15 05:35:00,6.954,7.025,6.876,6.943,850000.0
2005-09-15 05:40:00,6.991,7.054,6.856,6.87,1450000.0
2005-09-15 05:45:00,7.02,7.046,6.908,7.033,1600000.0
2005-09-15 05:50:00,6.974,7.01,6.946,7.003,450000.0
2005-09-15 05:55:00,6.952,7.045,6.869,7.019,1100000.0
2005-09-15 06:00:00,6.968,7.024,6.893,6.99,800000.0
2005-09-15 06:05:00,7.004,7.004,6.872,6.96,1000000.0
2005-09-15 06:10:00,6.875,7.026,6.875,6.886,2100000.0
2005-09-15 06:15:00,6.985,7.031,6.874,6.929,1050000.0
2005-09-15 06:20:00,6.908,7.009,6.908,6.923,600000.0
2005-09-15 06:25:00,6.973,7.014,6.895,6.902,1750000.0
2005-09-15 06:30:00,6.878,7.035,6.878,6.926,1250000.0
2005-09-15 06:40:00,6.971,7.013,6.858,7.011,950000.0
2005-09-15 06:45:00,7.013,7.013,6.879,6.96,1300000.0
2005-09-15 06:50:00,6.944,7.031,6.92,6.99,850000.0
2005-09-15 07:00:00,6.998,7.07,6.874,6.958,1150000.0
2005-09-15 07:05:00,7.007,7.049,6.911,6.977,750000.0
2005-09-15 07:10:00,6.915,7.026,6.883,6.883,1100000.0
2005-09-15 07:15:00,6.981,7.017,6.857,6.97,950000.0
2005-09-15 07:20:00,6.999,6.999,6.921,6.925,400000.0
2005-09-15 07:25:00,6.981,7.044,6.876,6.998,1350000.0
2005-09-15 07:30:00,6.927,7.033,6.857,6.995,1050000.0
2005-09-15 07:35:00,6.91,7.072,6.91,6.992,450000.0
2005-09-15 07:40:00,6.941,7.015,6.863,6.978,1650000.0
2005-09-15 07:45:00,6.918,7.003,6.865,6.865,1600000.0
2005-09-15 07:50:00,7.007,7.021,6.89,6.995,1100000.0
2005-09-15 07:55:00,7.018,7.028,6.88,6.917,2250000.0
2005-09-15 08:00:00,6.982,7.026,6.88,6.882,3000000.0
2005-09-15 08:05:00,6.926,6.983,6.881,6.918,500000.0
2005-09-15 08:10:00,7.002,7.031,6.878,6.97,1550000.0
2005-09-15 08:15:00,6.894,7.034,6.87,6.933,2400000.0
2005-09-15 08:20:00,7.014,7.022,6.859,6.908,1700000.0
2005-09-15 08:25:00,6.991,7.02,6.875,6.981,1850000.0
2005-09-15 08:30:00,6.971,6.99,6.904,6.928,800000.0
2005-09-15 08:35:00,6.968,7.041,6.873,6.877,1000000.0
2005-09-15 08:40:00,6.955,7.011,6.859,6.965,1750000.0
2005-09-15 08:45:00,6.978,7.049,6.861,6.919,1850000.0
2005-09-15 08:50:00,6.858,7.01,6.858,6.973,1050000.0
2005-09-15 08:55:00,6.938,7.023,6.877,6.972,1800000.0
2005-09-15 09:00:00,6.948,6.999,6.833,6.872,1550000.0
2005-09-15 09:05:00,6.936,7.02,6.873,6.886,1450000.0
2005-09-15 09:10:00,6.98,7.003,6.831,6.899,2400000.0
2005-09-15 09:15:00,6.907,7.018,6.874,6.971,1750000.0
2005-09-15 09:20:00,6.932,7.018,6.844,6.92,2100000.0
2005-09-15 09:25:00,7.001,7.001,6.853,6.878,950000.0
2005-09-15 09:30:00,6.905,7.016,6.871,6.984,1550000.0
2005-09-15 09:35:00,6.926,7.078,6.859,7.023,1850000.0
2005-09-15 09:40:00,6.912,7.045,6.881,6.931,1650000.0
2005-09-15 09:45:00,7.02,7.037,6.909,6.948,450000.0
2005-09-15 09:50:00,6.991,7.026,6.863,6.984,1500000.0
2005-09-15 09:55:00,6.991,7.055,6.853,6.954,1700000.0
2005-09-15 10:00:00,6.994,7.004,6.88,6.928,1350000.0
2005-09-15 10:05:00,6.858,7.05,6.845,7.05,1550000.0
2005-09-15 10:10:00,7.007,7.036,6.883,7.009,2150000.0
2005-09-15 10:15:00,7.022,7.026,6.888,6.991,750000.0
2005-09-15 10:20:00,6.94,7.101,6.856,7.019,2300000.0
2005-09-15 10:25:00,6.905,7.03,6.866,6.994,2400000.0
2005-09-15 10:35:00,6.908,7.058,6.875,6.875,1950000.0
2005-09-15 10:40:00,6.98,7.033,6.848,6.968,2950000.0
2005-09-15 10:50:00,6.977,7.043,6.879,6.986,1200000.0
2005-09-15 10:55:00,6.98,7.019,6.888,6.974,800000.0
2005-09-15 11:00:00,7.011,7.011,6.906,7.005,400000.0
2005-09-15 11:05:00,6.888,7.035,6.883,7.009,1700000.0
2005-09-15 11:10:00,6.883,7.039,6.883,7.022,1300000.0
2005-09-15 11:15:00,6.921,7.008,6.879,6.963,1250000.0
2005-09-15 11:20:00,7.041,7.047,6.926,7.013,450000.0
2005-09-15 11:25:00,6.913,7.011,6.896,6.926,550000.0
2005-09-15 11:30:00,7.019,7.079,6.895,6.988,1900000.0
2005-09-15 11:35:00,6.992,7.034,6.872,6.936,2150000.0
2005-09-15 11:40:00,6.943,7.029,6.898,6.993,1900000.0
2005-09-15 11:45:00,6.911,7.036,6.874,6.953,1800000.0
2005-09-15 11:50:00,6.973,7.033,6.901,6.983,1300000.0
2005-09-15 11:55:00,6.968,7.066,6.87,6.931,1600000.0
2005-09-15 12:00:00,6.978,7.038,6.896,6.999,1800000.0
2005-09-15 12:05:00,7.008,7.031,6.907,6.946,350000.0
2005-09-15 12:15:00,6.951,7.011,6.897,6.949,400000.0
2005-09-15 12:20:00,6.989,7.029,6.903,6.987,500000.0
2005-09-15 12:25:00,7.02,7.025,6.902,6.999,1000000.0
2005-09-15 12:30:00,6.904,7.026,6.878,6.879,1350000.0
2005-09-15 12:40:00,6.962,7.074,6.872,6.967,1450000.0
2005-09-15 12:45:00,6.934,7.026,6.876,6.994,900000.0
2005-09-15 12:50:00,6.955,7.053,6.901,6.955,1350000.0
2005-09-15 12:55:00,6.934,7.033,6.891,6.997,1350000.0
2005-09-15 13:00:00,6.982,7.042,6.835,6.913,2200000.0
2005-09-15 13:05:00,6.891,7.032,6.877,6.914,1750000.0
2005-09-15 13:10:00,6.978,7.07,6.89,7.004,1800000.0
2005-09-15 13:15:00,6.924,7.034,6.859,7.0,1600000.0
2005-09-15 13:20:00,6.932,7.024,6.881,6.934,2050000.0
2005-09-15 13:25:00,7.018,7.085,6.901,6.999,2150000.0
2005-09-15 13:30:00,7.034,7.056,6.883,6.941,2100000.0
2005-09-15 13:35:00,7.003,7.072,6.896,6.998,2100000.0
2005-09-15 13:40:00,7.013,7.058,6.887,6.947,1950000.0
2005-09-15 13:45:00,6.958,7.067,6.9,7.0,1800000.0
2005-09-15 13:50:00,6.97,7.051,6.921,7.035,1550000.0
2005-09-15 13:55:00,6.997,7.079,6.904,7.029,1800000.0
2005-09-15 14:00:00,6.999,7.051,6.897,7.047,1450000.0
2005-09-15 14:05:00,6.955,7.047,6.888,6.939,1950000.0
2005-09-15 14:10:00,6.915,7.038,6.882,6.951,1600000.0
2005-09-15 14:15:00,6.914,7.072,6.866,7.019,2300000.0
2005-09-15 14:20:00,6.943,7.073,6.937,7.043,2050000.0
2005-09-15 14:25:00,6.963,7.066,6.896,7.003,1850000.0
2005-09-15 14:30:00,6.975,7.058,6.905,6.97,2200000.0
2005-09-15 14:35:00,7.011,7.055,6.908,6.933,2200000.0
2005-09-15 14:40:00,6.979,7.043,6.897,7.015,2300000.0
2005-09-15 14:45:00,7.025,7.133,6.889,6.945,2000000.0
2005-09-15 14:50:00,6.969,7.078,6.926,6.965,2150000.0
2005-09-15 14:55:00,7.033,7.096,6.95,7.08,2400000.0
2005-09-15 15:00:00,6.972,7.119,6.919,6.947,2400000.0
2005-09-15 15:05:00,6.93,7.089,6.918,6.953,2250000.0
2005-09-15 15:10:00,6.974,7.065,6.919,7.065,2050000.0
2005-09-15 15:15:00,6.916,7.057,6.913,7.017,2050000.0
2005-09-15 15:20:00,6.968,7.064,6.926,7.049,1950000.0
2005-09-15 15:25:00,7.054,7.074,6.918,7.013,1550000.0
2005-09-15 15:30:00,7.016,7.066,6.898,6.898,2200000.0
2005-09-15 15:35:00,6.971,7.085,6.921,6.975,2200000.0
2005-09-15 15:40:00,6.951,7.086,6.909,7.039,2000000.0
2005-09-15 15:45:00,7.055,7.068,6.898,7.055,2100000.0
2005-09-15 15:50:00,6.95,7.062,6.904,7.047,2200000.0
2005-09-15 15:55:00,6.919,7.051,6.887,6.971,2350000.0
2005-09-15 16:00:00,7.032,7.105,6.916,7.012,2450000.0
2005-09-15 16:05:00,7.035,7.045,6.891,7.036,2250000.0
2005-09-15 16:10:00,6.898,7.035,6.88,6.942,1800000.0
2005-09-15 16:15:00,7.02,7.034,6.862,6.905,2050000.0
2005-09-15 16:20:00,7.0,7.026,6.867,7.02,2450000.0
2005-09-15 16:25:00,6.996,7.028,6.891,6.995,1900000.0
2005-09-15 16:30:00,6.91,7.035,6.871,7.019,2150000.0
2005-09-15 16:35:00,6.903,7.039,6.847,7.006,2450000.0
2005-09-15 16:40:00,7.032,7.037,6.889,6.889,2050000.0
2005-09-15 16:45:00,6.898,7.033,6.874,6.908,2300000.0
2005-09-15 16:50:00,6.941,7.07,6.895,6.93,2000000.0
2005-09-15 16:55:00,7.003,7.074,6.903,6.948,2150000.0
2005-09-15 17:00:00,7.044,7.044,6.871,6.951,2100000.0
2005-09-15 17:05:00,7.028,7.079,6.91,6.965,1250000.0
2005-09-15 17:10:00,7.006,7.054,6.867,6.995,2150000.0
2005-09-15 17:15:00,6.896,7.007,6.851,6.986,1450000.0
2005-09-15 17:20:00,6.962,7.033,6.881,6.918,1850000.0
2005-09-15 17:25:00,6.986,7.026,6.882,7.009,2300000.0
2005-09-15 17:30:00,6.873,7.038,6.853,6.995,2300000.0
2005-09-15 17:35:00,6.941,7.011,6.872,6.895,2250000.0
2005-09-15 17:40:00,6.883,7.006,6.853,6.975,2200000.0
2005-09-15 17:45:00,6.982,7.009,6.832,6.923,1450000.0
2005-09-15 17:50:00,6.938,7.016,6.828,6.961,2300000.0
2005-09-15 17:55:00,6.861,6.958,6.795,6.932,1950000.0
2005-09-15 18:00:00,6.857,6.969,6.817,6.884,2050000.0
2005-09-15 18:05:00,6.881,6.979,6.76,6.889,2150000.0
2005-09-15 18:10:00,6.937,6.998,6.782,6.935,2250000.0
2005-09-15 18:15:00,6.852,6.989,6.839,6.941,1600000.0
2005-09-15 18:20:00,6.864,7.012,6.795,6.967,2150000.0
2005-09-15 18:25:00,6.889,6.974,6.798,6.974,2250000.0
2005-09-15 18:30:00,6.937,7.006,6.831,6.998,2150000.0
2005-09-15 18:35:00,6.911,7.007,6.842,6.941,2250000.0
2005-09-15 18:40:00,6.952,6.982,6.847,6.907,2400000.0
2005-09-15 18:45:00,6.867,7.003,6.86,6.977,1800000.0
2005-09-15 18:50:00,6.912,7.01,6.857,6.966,1950000.0
2005-09-15 18:55:00,6.917,7.025,6.861,6.959,2100000.0
2005-09-15 19:00:00,6.932,7.024,6.874,6.968,2000000.0
2005-09-15 19:05:00,7.012,7.046,6.872,6.914,1650000.0
2005-09-15 19:10:00,6.924,7.023,6.828,6.9,2600000.0
2005-09-15 19:15:00,6.926,7.05,6.876,7.022,2650000.0
2005-09-15 19:20:00,6.995,7.051,6.883,6.93,2150000.0
2005-09-15 19:25:00,7.009,7.012,6.881,6.998,2100000.0
2005-09-15 19:30:00,7.01,7.086,6.878,7.011,2350000.0
2005-09-15 19:35:00,6.984,6.984,6.884,6.924,200000.0
2005-09-15 19:40:00,6.995,7.024,6.893,6.929,900000.0
2005-09-15 19:45:00,6.975,6.975,6.874,6.914,200000.0
2005-09-15 20:00:00,6.988,7.059,6.893,6.898,1750000.0
2005-09-15 20:05:00,6.98,7.005,6.867,6.966,1400000.0
2005-09-15 20:10:00,6.997,7.01,6.875,6.906,950000.0
2005-09-15 20:15:00,6.987,7.021,6.877,6.992,1250000.0
2005-09-15 20:20:00,6.993,7.001,6.876,6.883,1050000.0
2005-09-15 20:25:00,6.986,7.051,6.859,6.999,1850000.0
2005-09-15 20:30:00,6.889,7.037,6.855,6.998,1650000.0
2005-09-15 20:35:00,6.976,7.054,6.876,6.967,1250000.0
2005-09-15 20:40:00,7.02,7.084,6.895,7.02,1150000.0
2005-09-15 20:50:00,7.025,7.025,6.941,6.974,200000.0
2005-09-15 20:55:00,7.015,7.015,6.91,6.949,550000.0
2005-09-15 21:05:00,7.007,7.046,6.908,6.939,1350000.0
2005-09-15 21:10:00,7.011,7.036,6.884,7.036,900000.0
2005-09-15 21:15:00,6.888,7.075,6.888,6.947,550000.0
2005-09-15 21:20:00,6.975,7.039,6.904,7.008,600000.0
2005-09-15 21:25:00,7.012,7.071,6.904,7.061,1200000.0
2005-09-15 21:30:00,7.016,7.025,6.887,7.025,300000.0
2005-09-15 21:35:00,7.023,7.081,6.94,6.956,1050000.0
2005-09-15 21:40:00,6.897,7.054,6.894,6.9,1400000.0
2005-09-15 21:45:00,6.997,7.065,6.935,7.029,550000.0
2005-09-15 21:50:00,7.03,7.065,6.904,7.065,1200000.0
2005-09-15 21:55:00,6.97,7.04,6.925,6.968,850000.0
2005-09-15 22:00:00,7.047,7.069,6.96,6.989,650000.0
2005-09-15 22:05:00,7.027,7.027,6.926,6.965,200000.0
2005-09-15 22:10:00,7.014,7.014,6.914,6.954,200000.0
2005-09-15 22:15:00,6.935,7.086,6.931,7.012,850000.0
2005-09-15 22:20:00,7.025,7.025,7.007,7.007,100000.0
2005-09-15 22:25:00,6.987,7.01,6.925,6.999,450000.0
2005-09-15 22:30:00,6.955,7.045,6.941,7.017,600000.0
2005-09-15 22:35:00,6.933,7.056,6.933,7.049,1650000.0
2005-09-15 22:40:00,7.036,7.046,6.94,6.986,650000.0
2005-09-15 22:55:00,7.036,7.036,6.935,6.975,200000.0
2005-09-15 23:00:00,6.962,7.069,6.957,7.025,750000.0
2005-09-15 23:05:00,6.98,7.065,6.975,7.019,1050000.0
2005-09-15 23:10:00,7.056,7.056,6.944,6.983,400000.0
2005-09-15 23:15:00,7.023,7.023,7.021,7.021,100000.0
2005-09-15 23:25:00,7.043,7.043,6.96,6.993,200000.0
2005-09-15 23:35:00,7.036,7.047,6.935,6.995,400000.0
2005-09-15 23:45:00,7.022,7.022,6.987,7.021,350000.0
2005-09-15 23:50:00,6.987,7.032,6.936,6.971,450000.0
2005-09-15 23:55:00,7.025,7.032,6.933,6.976,450000.0
2005-09-16 00:00:00,7.05,7.25,6.976,6.997,650000.0
2005-09-16 00:10:00,7.033,7.051,6.955,7.049,550000.0
2005-09-16 00:20:00,7.057,7.057,6.944,6.983,400000.0
2005-09-16 00:25:00,6.974,7.045,6.974,7.045,250000.0
2005-09-16 00:35:00,6.998,7.074,6.921,6.984,1200000.0
2005-09-16 00:40:00,7.023,7.052,6.94,7.052,400000.0
2005-09-16 00:45:00,7.049,7.084,7.02,7.02,300000.0
2005-09-16 00:50:00,7.035,7.035,6.917,6.933,700000.0
2005-09-16 00:55:00,7.023,7.097,6.946,7.06,650000.0
2005-09-16 01:00:00,7.056,7.056,6.972,7.004,200000.0
2005-09-16 01:10:00,7.045,7.045,6.945,6.984,200000.0
2005-09-16 01:20:00,7.013,7.078,6.937,7.037,1350000.0
2005-09-16 01:25:00,7.037,7.085,6.924,7.0,1100000.0
2005-09-16 01:30:00,6.949,7.077,6.89,6.989,1800000.0
2005-09-16 01:35:00,6.964,7.039,6.924,6.984,900000.0
2005-09-16 01:45:00,7.029,7.038,6.945,6.983,500000.0
2005-09-16 01:50:00,7.048,7.09,6.927,6.949,850000.0
2005-09-16 01:55:00,7.045,7.085,6.947,7.048,750000.0
2005-09-16 02:00:00,7.031,7.08,6.954,7.001,650000.0
2005-09-16 02:05:00,6.942,7.037,6.919,7.029,750000.0
2005-09-16 02:10:00,7.037,7.053,6.916,7.014,1100000.0
2005-09-16 02:15:00,6.979,7.108,6.928,6.953,1450000.0
2005-09-16 02:20:00,7.031,7.073,6.94,6.989,400000.0
2005-09-16 02:25:00,7.014,7.06,6.895,7.01,1300000.0
2005-09-16 02:30:00,6.945,7.071,6.943,6.971,750000.0
2005-09-16 02:35:00,6.95,7.03,6.948,6.999,350000.0
2005-09-16 02:40:00,6.957,7.026,6.895,7.018,550000.0
2005-09-16 02:50:00,6.966,7.04,6.909,6.963,350000.0
2005-09-16 03:00:00,7.015,7.015,6.931,6.964,200000.0
2005-09-16 03:05:00,7.025,7.067,6.93,7.025,850000.0
2005-09-16 03:10:00,6.945,7.041,6.941,7.032,500000.0
2005-09-16 03:15:00,6.974,7.063,6.927,7.058,1200000.0
2005-09-16 03:20:00,7.035,7.088,6.899,7.021,1850000.0
2005-09-16 03:25:00,7.016,7.072,6.903,6.982,1450000.0
2005-09-16 03:30:00,7.034,7.055,6.852,7.013,1750000.0
2005-09-16 03:35:00,7.059,7.059,6.942,6.974,1600000.0
2005-09-16 03:40:00,7.008,7.061,6.938,6.947,750000.0
2005-09-16 03:45:00,7.036,7.036,6.927,7.009,450000.0
2005-09-16 03:50:00,6.991,7.019,6.895,6.973,800000.0
2005-09-16 03:55:00,6.947,7.044,6.936,7.044,1000000.0
2005-09-16 04:00:00,7.022,7.108,6.915,7.013,1350000.0
2005-09-16 04:05:00,7.043,7.06,6.927,7.001,600000.0
2005-09-16 04:10:00,6.94,7.022,6.929,6.938,300000.0
2005-09-16 04:15:00,7.008,7.068,6.933,7.055,1050000.0
2005-09-16 04:25:00,7.035,7.035,6.94,6.94,350000.0
2005-09-16 04:30:00,7.034,7.045,6.908,6.96,950000.0
2005-09-16 04:35:00,7.021,7.049,6.955,7.031,700000.0
2005-09-16 04:40:00,6.99,7.061,6.917,7.061,800000.0
2005-09-16 04:45:00,7.003,7.041,6.884,6.898,700000.0
2005-09-16 04:50:00,6.908,7.064,6.904,7.022,2400000.0
2005-09-16 04:55:00,6.902,7.055,6.901,6.959,2000000.0
2005-09-16 05:00:00,7.026,7.033,6.924,7.015,700000.0
2005-09-16 05:05:00,7.013,7.063,6.912,7.024,1300000.0
2005-09-16 05:10:00,7.011,7.116,6.911,7.058,2000000.0
2005-09-16 05:15:00,6.929,7.048,6.929,6.975,800000.0
2005-09-16 05:20:00,7.047,7.047,6.962,6.995,200000.0
2005-09-16 05:25:00,6.936,7.071,6.918,7.019,450000.0
2005-09-16 05:30:00,7.029,7.044,6.993,7.044,150000.0
2005-09-16 05:40:00,7.036,7.069,6.886,7.026,1150000.0
2005-09-16 05:45:00,7.037,7.037,6.892,7.024,500000.0
2005-09-16 05:50:00,7.036,7.036,6.949,6.997,700000.0
2005-09-16 05:55:00,6.98,7.066,6.93,7.06,1550000.0
2005-09-16 06:00:00,7.007,7.131,6.946,6.988,1600000.0
2005-09-16 06:10:00,6.972,7.063,6.961,6.988,850000.0
2005-09-16 06:15:00,6.981,7.025,6.926,6.953,600000.0
2005-09-16 06:20:00,6.949,7.071,6.939,7.013,1750000.0
2005-09-16 06:25:00,6.924,7.071,6.924,6.979,900000.0
2005-09-16 06:30:00,7.042,7.052,6.912,7.017,950000.0
2005-09-16 06:35:00,6.966,7.079,6.935,7.045,500000.0
2005-09-16 06:40:00,7.065,7.065,6.974,6.99,500000.0
2005-09-16 06:45:00,7.073,7.096,6.942,6.97,1600000.0
2005-09-16 06:50:00,6.966,7.071,6.966,6.967,600000.0
2005-09-16 06:55:00,7.013,7.069,6.937,7.036,750000.0
2005-09-16 07:00:00,6.981,7.064,6.939,6.999,1550000.0
2005-09-16 07:05:00,7.034,7.071,6.954,7.067,700000.0
2005-09-16 07:10:00,7.048,7.08,6.935,7.04,1550000.0
2005-09-16 07:15:00,6.952,7.065,6.926,6.978,2050000.0
2005-09-16 07:20:00,7.021,7.042,6.931,7.031,650000.0
2005-09-16 07:25:00,6.992,7.087,6.936,7.018,950000.0
2005-09-16 07:30:00,6.988,7.066,6.914,7.032,1250000.0
2005-09-16 07:35:00,6.996,7.102,6.915,7.03,2050000.0
2005-09-16 07:40:00,6.993,7.087,6.921,7.042,1500000.0
2005-09-16 07:45:00,6.951,7.054,6.91,7.022,1050000.0
2005-09-16 07:50:00,6.966,7.072,6.93,7.045,1450000.0
2005-09-16 07:55:00,6.988,7.07,6.932,7.023,700000.0
2005-09-16 08:00:00,7.043,7.112,6.929,6.929,2150000.0
2005-09-16 08:05:00,6.973,7.075,6.933,6.963,2050000.0
2005-09-16 08:10:00,7.059,7.072,6.928,7.027,1550000.0
2005-09-16 08:15:00,7.055,7.093,6.919,6.993,2250000.0
2005-09-16 08:20:00,7.079,7.104,6.912,7.057,1900000.0
2005-09-16 08:25:00,6.953,7.08,6.914,7.012,2150000.0
2005-09-16 08:30:00,7.035,7.097,6.932,6.968,1950000.0
2005-09-16 08:35:00,7.008,7.072,6.923,7.043,2250000.0
2005-09-16 08:40:00,7.037,7.094,6.92,7.043,1800000.0
2005-09-16 08:45:00,7.06,7.105,6.936,7.043,2250000.0
2005-09-16 08:50:00,6.952,7.106,6.947,6.974,1950000.0
2005-09-16 08:55:00,7.09,7.09,6.911,7.025,2250000.0
2005-09-16 09:00:00,7.035,7.113,6.927,7.087,1800000.0
2005-09-16 09:05:00,7.008,7.073,6.907,6.953,1950000.0
2005-09-16 09:10:00,7.04,7.093,6.928,6.979,2400000.0
2005-09-16 09:15:00,6.99,7.085,6.926,7.032,1300000.0
2005-09-16 09:20:00,6.989,7.122,6.901,7.005,2400000.0
2005-09-16 09:25:00,7.073,7.093,6.952,7.059,1200000.0
2005-09-16 09:30:00,6.955,7.079,6.926,7.036,1700000.0
2005-09-16 09:35:00,6.967,7.086,6.892,7.029,1700000.0
2005-09-16 09:40:00,6.964,7.115,6.948,7.045,1100000.0
2005-09-16 09:45:00,6.928,7.07,6.912,6.99,1350000.0
2005-09-16 09:50:00,6.963,7.084,6.903,6.924,1650000.0
2005-09-16 09:55:00,7.001,7.088,6.898,7.075,2150000.0
2005-09-16 10:00:00,7.04,7.117,6.902,6.979,2200000.0
2005-09-16 10:05:00,7.016,7.076,6.926,7.064,850000.0
2005-09-16 10:10:00,6.978,7.075,6.915,6.954,800000.0
2005-09-16 10:15:00,7.067,7.101,6.93,7.019,2000000.0
2005-09-16 10:20:00,6.975,7.072,6.885,7.062,2700000.0
2005-09-16 10:25:00,7.056,7.056,6.902,7.024,1250000.0
2005-09-16 10:30:00,6.983,7.092,6.908,7.045,2350000.0
2005-09-16 10:35:00,6.973,7.1,6.942,7.052,1700000.0
2005-09-16 10:40:00,7.013,7.082,6.912,6.946,2050000.0
2005-09-16 10:45:00,7.011,7.086,6.908,6.922,2150000.0
2005-09-16 10:50:00,7.02,7.085,6.908,6.911,3200000.0
2005-09-16 10:55:00,7.023,7.076,6.888,6.92,2450000.0
2005-09-16 11:00:00,7.001,7.096,6.906,7.059,1650000.0
2005-09-16 11:05:00,7.025,7.075,6.903,7.036,1650000.0
2005-09-16 11:10:00,7.045,7.083,6.931,7.074,1400000.0
2005-09-16 11:15:00,6.958,7.087,6.902,7.074,1800000.0
2005-09-16 11:20:00,7.046,7.105,6.898,7.006,2300000.0
2005-09-16 11:25:00,6.945,7.111,6.934,6.989,2300000.0
2005-09-16 11:30:00,7.078,7.093,6.933,7.019,2000000.0
2005-09-16 11:35:00,6.966,7.079,6.915,6.975,1300000.0
2005-09-16 11:40:00,6.978,7.095,6.927,7.03,1900000.0
2005-09-16 11:45:00,7.034,7.074,6.904,7.007,1650000.0
2005-09-16 11:50:00,7.003,7.101,6.905,7.018,2200000.0
2005-09-16 11:55:00,7.02,7.089,6.933,6.991,1500000.0
2005-09-16 12:00:00,7.066,7.108,6.929,6.966,1800000.0
2005-09-16 12:05:00,7.052,7.072,6.897,7.009,1600000.0
2005-09-16 12:10:00,7.05,7.094,6.944,6.971,1600000.0
2005-09-16 12:15:00,6.995,7.082,6.911,6.943,2100000.0
2005-09-16 12:20:00,6.981,7.118,6.905,7.07,2000000.0
2005-09-16 12:25:00,7.07,7.097,6.922,7.024,1950000.0
2005-09-16 12:30:00,6.95,7.07,6.944,6.944,450000.0
2005-09-16 12:35:00,7.082,7.101,6.913,7.021,1650000.0
2005-09-16 12:40:00,7.023,7.085,6.961,7.006,450000.0
2005-09-16 12:45:00,6.991,7.07,6.926,6.991,1250000.0
2005-09-16 12:50:00,6.953,7.089,6.945,7.027,1950000.0
2005-09-16 12:55:00,7.027,7.135,6.921,7.062,2150000.0
2005-09-16 13:00:00,7.043,7.076,6.918,6.96,1350000.0
2005-09-16 13:05:00,6.932,7.091,6.923,6.965,2200000.0
2005-09-16 13:10:00,7.018,7.085,6.919,7.054,2250000.0
2005-09-16 13:15:00,7.0,7.109,6.895,6.955,2000000.0
2005-09-16 13:20:00,6.973,7.088,6.926,6.981,2050000.0
2005-09-16 13:25:00,7.064,7.104,6.926,7.038,2150000.0
2005-09-16 13:30:00,7.075,7.096,6.921,6.982,1300000.0
2005-09-16 13:35:00,7.024,7.092,6.938,7.047,2100000.0
2005-09-16 13:40:00,7.04,7.126,6.949,7.009,1950000.0
2005-09-16 13:45:00,6.96,7.12,6.935,7.082,1950000.0
2005-09-16 13:50:00,7.01,7.083,6.911,7.073,1650000.0
2005-09-16 13:55:00,7.033,7.077,6.915,7.03,2050000.0
2005-09-16 14:00:00,7.041,7.098,6.941,7.074,1450000.0
2005-09-16 14:05:00,7.003,7.057,6.955,7.018,400000.0
2005-09-16 14:10:00,6.963,7.089,6.963,7.089,800000.0
2005-09-16 14:15:00,6.988,7.157,6.944,7.065,2300000.0
2005-09-16 14:20:00,6.961,7.083,6.914,7.071,2050000.0
2005-09-16 14:25:00,6.985,7.07,6.929,7.016,1850000.0
2005-09-16 14:30:00,6.982,7.109,6.928,6.968,2200000.0
2005-09-16 14:35:00,7.041,7.059,6.947,7.059,750000.0
2005-09-16 14:45:00,7.046,7.091,6.991,7.07,400000.0
2005-09-16 14:55:00,7.003,7.083,6.923,7.083,550000.0
2005-09-16 15:05:00,7.069,7.069,6.932,6.969,450000.0
2005-09-16 15:10:00,6.965,7.089,6.918,7.084,1700000.0
2005-09-16 15:15:00,6.957,7.096,6.957,7.038,2700000.0
2005-09-16 15:20:00,6.984,7.084,6.95,7.067,1300000.0
2005-09-16 15:25:00,7.081,7.11,6.962,7.07,2050000.0
2005-09-16 15:30:00,7.053,7.118,6.938,6.938,2200000.0
2005-09-16 15:35:00,7.01,7.121,6.922,7.1,2200000.0
2005-09-16 15:40:00,6.972,7.125,6.948,7.068,2000000.0
2005-09-16 15:45:00,7.083,7.096,6.946,7.07,2100000.0
2005-09-16 15:50:00,6.978,7.099,6.894,7.047,2200000.0
2005-09-16 15:55:00,6.931,7.078,6.902,6.981,2350000.0
2005-09-16 16:00:00,7.036,7.083,6.916,7.012,2450000.0
2005-09-16 16:05:00,7.051,7.067,6.91,7.047,2150000.0
2005-09-16 16:10:00,7.018,7.077,6.885,7.002,2300000.0
2005-09-16 16:15:00,7.06,7.06,6.921,6.932,350000.0
2005-09-16 16:25:00,7.056,7.085,6.897,6.904,900000.0
2005-09-16 16:30:00,7.034,7.034,6.951,6.983,200000.0
2005-09-16 16:35:00,6.981,7.101,6.943,6.995,1000000.0
2005-09-16 16:40:00,6.946,7.08,6.946,6.947,1600000.0
2005-09-16 16:45:00,6.95,7.1,6.93,6.966,2300000.0
2005-09-16 16:50:00,6.995,7.14,6.966,7.029,1900000.0
2005-09-16 16:55:00,7.114,7.172,6.988,7.047,2150000.0
2005-09-16 17:00:00,7.141,7.161,7.01,7.078,2100000.0
2005-09-16 17:05:00,7.141,7.208,7.007,7.062,2050000.0
2005-09-16 17:10:00,7.11,7.165,7.012,7.103,2150000.0
2005-09-16 17:15:00,7.009,7.193,6.972,7.171,1850000.0
2005-09-16 17:20:00,7.153,7.225,7.071,7.116,2150000.0
2005-09-16 17:25:00,7.186,7.226,7.09,7.198,2300000.0
2005-09-16 17:30:00,7.074,7.256,7.049,7.192,2300000.0
2005-09-16 17:35:00,7.149,7.21,7.051,7.093,2250000.0
2005-09-16 17:40:00,7.092,7.246,7.06,7.181,2200000.0
2005-09-16 17:45:00,7.092,7.22,7.085,7.181,2100000.0
2005-09-16 17:50:00,7.192,7.232,7.066,7.213,2300000.0
2005-09-16 17:55:00,7.113,7.256,7.073,7.204,1950000.0
2005-09-16 18:00:00,7.116,7.23,7.054,7.122,2050000.0
2005-09-16 18:05:00,7.13,7.25,7.093,7.168,1900000.0
2005-09-16 18:10:00,7.152,7.212,7.036,7.177,2850000.0
2005-09-16 18:15:00,7.082,7.208,7.049,7.098,3000000.0
2005-09-16 18:20:00,7.137,7.258,7.059,7.192,3950000.0
2005-09-16 18:25:00,7.116,7.247,7.073,7.217,3000000.0
2005-09-16 18:30:00,7.171,7.257,7.068,7.222,3500000.0
2005-09-16 18:35:00,7.161,7.222,7.031,7.176,3400000.0
2005-09-16 18:40:00,7.093,7.229,7.046,7.113,3350000.0
2005-09-16 18:45:00,7.096,7.241,7.068,7.116,2750000.0
2005-09-16 18:50:00,7.065,7.237,7.05,7.158,2750000.0
2005-09-16 18:55:00,7.157,7.241,7.071,7.071,3450000.0
2005-09-16 19:00:00,7.125,7.206,7.032,7.148,3000000.0
2005-09-16 19:05:00,7.152,7.235,7.075,7.158,3350000.0
2005-09-16 19:10:00,7.116,7.245,7.068,7.225,3050000.0
2005-09-16 19:15:00,7.173,7.26,7.077,7.214,2950000.0
2005-09-16 19:20:00,7.19,7.298,7.106,7.228,2700000.0
2005-09-16 19:25:00,7.183,7.245,7.081,7.185,2050000.0
2005-09-16 19:30:00,7.178,7.224,7.053,7.143,2850000.0
2005-09-16 19:35:00,7.077,7.201,7.063,7.099,550000.0
2005-09-16 19:40:00,7.147,7.225,7.038,7.117,1050000.0
2005-09-16 19:50:00,7.205,7.205,7.121,7.154,200000.0
2005-09-16 20:00:00,7.132,7.307,7.132,7.263,550000.0
2005-09-16 20:05:00,7.229,7.246,7.125,7.238,450000.0
2005-09-16 20:10:00,7.203,7.203,7.089,7.202,450000.0
2005-09-16 20:15:00,7.099,7.237,7.098,7.129,500000.0
2005-09-16 20:20:00,7.203,7.24,7.086,7.24,1050000.0
2005-09-16 20:30:00,7.195,7.259,7.095,7.222,1000000.0
2005-09-16 20:35:00,7.193,7.214,7.092,7.199,550000.0
2005-09-16 20:40:00,7.189,7.227,7.05,7.224,1000000.0
2005-09-16 20:45:00,7.201,7.231,7.116,7.122,500000.0
2005-09-16 20:50:00,7.182,7.198,7.161,7.198,250000.0
2005-09-16 20:55:00,7.207,7.208,7.124,7.171,450000.0
2005-09-16 21:00:00,7.171,7.246,7.155,7.236,850000.0
2005-09-16 21:05:00,7.105,7.236,7.074,7.193,1550000.0
2005-09-16 21:15:00,7.094,7.224,7.056,7.175,800000.0
2005-09-16 21:20:00,7.144,7.2,7.096,7.14,650000.0
2005-09-16 21:25:00,7.176,7.176,7.076,7.115,200000.0
2005-09-16 21:30:00,7.104,7.193,7.085,7.193,250000.0
2005-09-16 21:35:00,7.183,7.23,7.108,7.183,500000.0
2005-09-16 21:40:00,7.108,7.204,7.087,7.087,550000.0
2005-09-16 21:50:00,7.186,7.237,7.093,7.177,650000.0
2005-09-16 21:55:00,7.139,7.195,7.105,7.184,1200000.0
2005-09-16 22:00:00,7.141,7.207,7.091,7.174,900000.0
2005-09-16 22:05:00,7.173,7.239,7.068,7.099,1100000.0
2005-09-16 22:10:00,7.165,7.215,7.108,7.189,900000.0
2005-09-16 22:15:00,7.199,7.222,7.13,7.222,400000.0
2005-09-16 22:20:00,7.206,7.213,7.096,7.096,500000.0
2005-09-16 22:25:00,7.182,7.182,7.083,7.123,200000.0
2005-09-16 22:30:00,7.108,7.274,7.108,7.137,550000.0
2005-09-16 22:40:00,7.213,7.213,7.096,7.135,400000.0
2005-09-18 23:35:00,7.196,7.196,7.112,7.145,200000.0
2005-09-19 00:00:00,7.23,7.44,7.19,7.29,200000.0
2005-09-19 00:05:00,7.174,7.197,7.111,7.182,200000.0
2005-09-19 00:10:00,7.171,7.173,7.171,7.173,100000.0
2005-09-19 00:15:00,7.171,7.203,7.115,7.143,350000.0
2005-09-19 00:25:00,7.092,7.187,7.09,7.187,250000.0
2005-09-19 00:55:00,7.182,7.182,7.083,7.123,200000.0
2005-09-19 01:15:00,7.173,7.195,7.093,7.114,400000.0
2005-09-19 01:25:00,7.232,7.232,7.193,7.201,300000.0
2005-09-19 01:40:00,7.204,7.204,7.121,7.154,200000.0
2005-09-19 01:45:00,7.117,7.21,7.117,7.21,150000.0
2005-09-19 02:00:00,7.106,7.225,7.083,7.225,1300000.0
2005-09-19 02:05:00,7.108,7.236,7.085,7.213,1450000.0
2005-09-19 02:10:00,7.137,7.234,7.069,7.192,1400000.0
2005-09-19 02:15:00,7.146,7.27,7.084,7.084,1550000.0
2005-09-19 02:20:00,7.203,7.229,7.077,7.095,1500000.0
2005-09-19 02:25:00,7.177,7.23,7.105,7.143,800000.0
2005-09-19 02:30:00,7.118,7.235,7.118,7.222,500000.0
2005-09-19 02:35:00,7.197,7.238,7.084,7.119,2000000.0
2005-09-19 02:40:00,7.218,7.242,7.13,7.213,950000.0
2005-09-19 02:45:00,7.157,7.235,7.099,7.199,900000.0
2005-09-19 02:50:00,7.22,7.256,7.11,7.117,2550000.0
2005-09-19 02:55:00,7.188,7.233,7.063,7.18,1550000.0
2005-09-19 03:00:00,7.192,7.252,7.085,7.128,1950000.0
2005-09-19 03:05:00,7.226,7.278,7.112,7.264,2000000.0
2005-09-19 03:10:00,7.223,7.261,7.124,7.261,600000.0
2005-09-19 03:15:00,7.233,7.276,7.124,7.254,2200000.0
2005-09-19 03:20:00,7.2,7.325,7.128,7.195,1500000.0
2005-09-19 03:25:00,7.148,7.257,7.101,7.25,1200000.0
2005-09-19 03:30:00,7.228,7.265,7.113,7.215,1200000.0
2005-09-19 03:35:00,7.219,7.276,7.128,7.238,850000.0
2005-09-19 03:40:00,7.144,7.261,7.077,7.202,1300000.0
2005-09-19 03:45:00,7.198,7.265,7.11,7.201,1300000.0
2005-09-19 03:50:00,7.193,7.285,7.158,7.207,700000.0
2005-09-19 03:55:00,7.214,7.214,7.096,7.196,600000.0
2005-09-19 04:00:00,7.225,7.28,7.132,7.169,950000.0
2005-09-19 04:05:00,7.194,7.275,7.114,7.181,950000.0
2005-09-19 04:10:00,7.112,7.262,7.106,7.215,2150000.0
2005-09-19 04:15:00,7.185,7.27,7.088,7.131,2500000.0
2005-09-19 04:20:00,7.257,7.268,7.082,7.146,2150000.0
2005-09-19 04:25:00,7.192,7.234,7.148,7.217,550000.0
2005-09-19 04:30:00,7.163,7.248,7.101,7.223,1200000.0
2005-09-19 04:35:00,7.153,7.267,7.097,7.254,1850000.0
2005-09-19 04:40:00,7.16,7.228,7.09,7.177,1950000.0
2005-09-19 04:45:00,7.224,7.296,7.093,7.251,2150000.0
2005-09-19 04:50:00,7.154,7.279,7.109,7.229,1350000.0
2005-09-19 04:55:00,7.135,7.261,7.092,7.198,1800000.0
2005-09-19 05:00:00,7.194,7.263,7.074,7.143,1050000.0
2005-09-19 05:05:00,7.225,7.225,7.133,7.169,200000.0
2005-09-19 05:10:00,7.257,7.284,7.112,7.259,1200000.0
2005-09-19 05:15:00,7.113,7.264,7.109,7.264,2200000.0
2005-09-19 05:20:00,7.17,7.263,7.119,7.226,950000.0
2005-09-19 05:25:00,7.256,7.26,7.089,7.154,1600000.0
2005-09-19 05:30:00,7.226,7.259,7.149,7.172,650000.0
2005-09-19 05:40:00,7.232,7.249,7.109,7.249,800000.0
2005-09-19 05:50:00,7.227,7.25,7.119,7.223,450000.0
2005-09-19 05:55:00,7.175,7.227,7.175,7.227,100000.0
2005-09-19 06:00:00,7.205,7.264,7.107,7.16,1100000.0
2005-09-19 06:05:00,7.171,7.263,7.1,7.212,1700000.0
2005-09-19 06:10:00,7.223,7.223,7.14,7.173,200000.0
2005-09-19 06:15:00,7.159,7.237,7.106,7.145,500000.0
2005-09-19 06:20:00,7.169,7.265,7.125,7.172,1800000.0
2005-09-19 06:25:00,7.226,7.263,7.131,7.191,2150000.0
2005-09-19 06:30:00,7.188,7.261,7.083,7.211,2350000.0
2005-09-19 06:35:00,7.196,7.256,7.019,7.171,2100000.0
2005-09-19 06:40:00,7.253,7.253,7.176,7.211,900000.0
2005-09-19 06:45:00,7.103,7.271,7.103,7.259,1450000.0
2005-09-19 06:50:00,7.225,7.291,7.137,7.208,1650000.0
2005-09-19 06:55:00,7.196,7.227,7.14,7.174,550000.0
2005-09-19 07:00:00,7.188,7.257,7.103,7.226,2000000.0
2005-09-19 07:05:00,7.204,7.29,7.098,7.227,1600000.0
2005-09-19 07:10:00,7.132,7.246,7.077,7.197,1800000.0
2005-09-19 07:15:00,7.198,7.243,7.105,7.173,2150000.0
2005-09-19 07:20:00,7.198,7.264,7.123,7.175,1250000.0
2005-09-19 07:25:00,7.239,7.244,7.054,7.223,2300000.0
2005-09-19 07:30:00,7.214,7.264,7.105,7.225,1500000.0
2005-09-19 07:35:00,7.17,7.254,7.113,7.208,850000.0
2005-09-19 07:40:00,7.163,7.228,7.089,7.197,1250000.0
2005-09-19 07:45:00,7.219,7.235,7.077,7.175,1800000.0
2005-09-19 07:50:00,7.19,7.245,7.075,7.199,2150000.0
2005-09-19 07:55:00,7.199,7.24,7.087,7.156,1200000.0
2005-09-19 08:00:00,7.187,7.259,7.105,7.215,1500000.0
2005-09-19 08:05:00,7.126,7.28,7.057,7.102,1700000.0
2005-09-19 08:10:00,7.21,7.274,7.104,7.151,1850000.0
2005-09-19 08:15:00,7.154,7.259,7.116,7.162,2000000.0
2005-09-19 08:20:00,7.243,7.244,7.097,7.125,2000000.0
2005-09-19 08:25:00,7.124,7.253,7.085,7.193,2100000.0
2005-09-19 08:30:00,7.239,7.239,7.111,7.13,400000.0
2005-09-19 08:35:00,7.189,7.252,7.076,7.081,1650000.0
2005-09-19 08:40:00,7.172,7.23,7.112,7.188,1850000.0
2005-09-19 08:45:00,7.189,7.24,7.094,7.173,2250000.0
2005-09-19 08:50:00,7.102,7.26,7.087,7.144,1450000.0
2005-09-19 08:55:00,7.212,7.232,7.05,7.169,2050000.0
2005-09-19 09:00:00,7.191,7.24,7.056,7.22,1800000.0
2005-09-19 09:05:00,7.149,7.259,7.081,7.133,2150000.0
2005-09-19 09:10:00,7.211,7.244,7.07,7.127,2400000.0
2005-09-19 09:15:00,7.152,7.246,7.084,7.221,2100000.0
2005-09-19 09:20:00,7.161,7.271,7.104,7.197,1850000.0
2005-09-19 09:25:00,7.229,7.243,7.141,7.229,400000.0
2005-09-19 09:30:00,7.132,7.234,7.083,7.234,1500000.0
2005-09-19 09:35:00,7.193,7.238,7.085,7.208,1350000.0
2005-09-19 09:40:00,7.122,7.253,7.094,7.149,2200000.0
2005-09-19 09:45:00,7.211,7.271,7.081,7.17,1950000.0
2005-09-19 09:50:00,7.159,7.277,7.06,7.185,2000000.0
2005-09-19 09:55:00,7.185,7.239,7.088,7.231,2150000.0
2005-09-19 10:00:00,7.211,7.216,7.072,7.185,1050000.0
2005-09-19 10:05:00,7.243,7.244,7.12,7.244,300000.0
2005-09-19 10:10:00,7.235,7.292,7.09,7.256,2250000.0
2005-09-19 10:15:00,7.274,7.274,7.11,7.189,2000000.0
2005-09-19 10:20:00,7.154,7.273,7.085,7.263,2700000.0
2005-09-19 10:25:00,7.157,7.284,7.101,7.246,2750000.0
2005-09-19 10:30:00,7.19,7.292,7.143,7.245,2350000.0
2005-09-19 10:35:00,7.185,7.336,7.146,7.146,2350000.0
2005-09-19 10:40:00,7.259,7.335,7.122,7.27,2950000.0
2005-09-19 10:45:00,7.242,7.33,7.172,7.321,850000.0
2005-09-19 10:50:00,7.25,7.345,7.106,7.277,3200000.0
2005-09-19 10:55:00,7.257,7.312,7.128,7.188,2450000.0
2005-09-19 11:00:00,7.235,7.316,7.16,7.305,2200000.0
2005-09-19 11:05:00,7.168,7.304,7.165,7.262,1850000.0
2005-09-19 11:10:00,7.172,7.325,7.162,7.293,2200000.0
2005-09-19 11:15:00,7.214,7.336,7.193,7.336,2150000.0
2005-09-19 11:20:00,7.294,7.357,7.139,7.299,2300000.0
2005-09-19 11:25:00,7.2,7.326,7.189,7.235,1950000.0
2005-09-19 11:30:00,7.325,7.394,7.158,7.238,1650000.0
2005-09-19 11:35:00,7.274,7.332,7.168,7.227,2150000.0
2005-09-19 11:40:00,7.23,7.322,7.168,7.263,1550000.0
2005-09-19 11:45:00,7.182,7.343,7.157,7.244,2200000.0
2005-09-19 11:50:00,7.247,7.363,7.166,7.277,2200000.0
2005-09-19 11:55:00,7.245,7.336,7.192,7.245,1950000.0
2005-09-19 12:00:00,7.308,7.349,7.202,7.267,1450000.0
2005-09-19 12:05:00,7.28,7.324,7.181,7.244,1500000.0
2005-09-19 12:10:00,7.281,7.319,7.149,7.217,2150000.0
2005-09-19 12:15:00,7.25,7.331,7.192,7.219,1650000.0
2005-09-19 12:20:00,7.242,7.329,7.152,7.29,2400000.0
2005-09-19 12:25:00,7.31,7.372,7.184,7.194,2000000.0
2005-09-19 12:30:00,7.199,7.342,7.171,7.171,1650000.0
2005-09-19 12:35:00,7.32,7.33,7.16,7.265,2100000.0
2005-09-19 12:40:00,7.198,7.336,7.198,7.211,1500000.0
2005-09-19 12:45:00,7.24,7.33,7.188,7.208,1400000.0
2005-09-19 12:50:00,7.238,7.346,7.183,7.241,2350000.0
2005-09-19 12:55:00,7.234,7.344,7.193,7.292,2150000.0
2005-09-19 13:00:00,7.288,7.345,7.178,7.18,2200000.0
2005-09-19 13:05:00,7.154,7.34,7.154,7.221,2200000.0
2005-09-19 13:10:00,7.248,7.339,7.148,7.297,1850000.0
2005-09-19 13:15:00,7.241,7.338,7.166,7.19,2000000.0
2005-09-19 13:20:00,7.221,7.317,7.187,7.207,1600000.0
2005-09-19 13:25:00,7.242,7.332,7.18,7.275,1050000.0
2005-09-19 13:30:00,7.319,7.335,7.17,7.227,2100000.0
2005-09-19 13:35:00,7.27,7.333,7.197,7.284,1700000.0
2005-09-19 13:40:00,7.297,7.371,7.196,7.258,1950000.0
2005-09-19 13:45:00,7.207,7.338,7.18,7.307,1950000.0
2005-09-19 13:50:00,7.218,7.368,7.208,7.334,2000000.0
2005-09-19 13:55:00,7.292,7.335,7.191,7.208,1400000.0
2005-09-19 14:00:00,7.219,7.359,7.218,7.276,800000.0
2005-09-19 14:05:00,7.307,7.321,7.193,7.262,750000.0
2005-09-19 14:10:00,7.194,7.314,7.175,7.233,500000.0
2005-09-19 14:15:00,7.224,7.377,7.197,7.33,1400000.0
2005-09-19 14:20:00,7.212,7.334,7.174,7.321,2050000.0
2005-09-19 14:25:00,7.235,7.31,7.154,7.282,1850000.0
2005-09-19 14:30:00,7.253,7.385,7.195,7.233,2300000.0
2005-09-19 14:35:00,7.306,7.399,7.239,7.26,2200000.0
2005-09-19 14:40:00,7.294,7.367,7.221,7.335,2300000.0
2005-09-19 14:45:00,7.297,7.397,7.225,7.242,2000000.0
2005-09-19 14:50:00,7.283,7.362,7.206,7.255,2150000.0
2005-09-19 14:55:00,7.32,7.389,7.216,7.353,2400000.0
2005-09-19 15:00:00,7.265,7.408,7.228,7.257,2400000.0
2005-09-19 15:05:00,7.26,7.399,7.229,7.251,2250000.0
2005-09-19 15:10:00,7.264,7.368,7.212,7.323,2300000.0
2005-09-19 15:15:00,7.223,7.397,7.213,7.34,2100000.0
2005-09-19 15:20:00,7.291,7.362,7.203,7.341,2100000.0
2005-09-19 15:25:00,7.358,7.377,7.226,7.351,2150000.0
2005-09-19 15:30:00,7.314,7.361,7.199,7.199,2200000.0
2005-09-19 15:35:00,7.27,7.378,7.193,7.346,2150000.0
2005-09-19 15:40:00,7.252,7.395,7.235,7.348,2000000.0
2005-09-19 15:45:00,7.36,7.385,7.237,7.375,2100000.0
2005-09-19 15:50:00,7.277,7.4,7.229,7.357,2200000.0
2005-09-19 15:55:00,7.226,7.374,7.216,7.29,2350000.0
2005-09-19 16:00:00,7.333,7.368,7.189,7.309,2450000.0
2005-09-19 16:05:00,7.356,7.366,7.206,7.349,2200000.0
2005-09-19 16:10:00,7.331,7.4,7.225,7.298,2300000.0
2005-09-19 16:15:00,7.349,7.392,7.213,7.32,2150000.0
2005-09-19 16:20:00,7.342,7.375,7.177,7.363,2450000.0
2005-09-19 16:25:00,7.343,7.381,7.227,7.274,1750000.0
2005-09-19 16:30:00,7.28,7.388,7.221,7.361,1900000.0
2005-09-19 16:35:00,7.249,7.393,7.222,7.363,2450000.0
2005-09-19 16:40:00,7.327,7.37,7.207,7.244,2050000.0
2005-09-19 16:45:00,7.249,7.397,7.215,7.267,2300000.0
2005-09-19 16:50:00,7.334,7.366,7.208,7.218,1900000.0
2005-09-19 16:55:00,7.327,7.371,7.229,7.274,2350000.0
2005-09-19 17:00:00,7.339,7.387,7.237,7.311,2100000.0
2005-09-19 17:05:00,7.34,7.369,7.182,7.285,2100000.0
2005-09-19 17:10:00,7.338,7.374,7.213,7.345,2150000.0
2005-09-19 17:15:00,7.254,7.393,7.232,7.303,950000.0
2005-09-19 17:20:00,7.326,7.387,7.24,7.293,1500000.0
2005-09-19 17:25:00,7.359,7.416,7.267,7.406,2300000.0
2005-09-19 17:30:00,7.269,7.408,7.232,7.365,2300000.0
2005-09-19 17:35:00,7.331,7.396,7.256,7.274,2250000.0
2005-09-19 17:40:00,7.258,7.439,7.24,7.364,2400000.0
2005-09-19 17:45:00,7.302,7.429,7.275,7.375,2100000.0
2005-09-19 17:50:00,7.383,7.433,7.269,7.399,2300000.0
2005-09-19 17:55:00,7.305,7.401,7.262,7.399,1950000.0
2005-09-19 18:00:00,7.289,7.438,7.289,7.364,2050000.0
2005-09-19 18:05:00,7.371,7.492,7.296,7.426,2200000.0
2005-09-19 18:10:00,7.33,7.456,7.285,7.417,2250000.0
2005-09-19 18:15:00,7.445,7.467,7.289,7.404,2050000.0
2005-09-19 18:20:00,7.318,7.444,7.273,7.431,2150000.0
2005-09-19 18:25:00,7.355,7.464,7.303,7.415,2150000.0
2005-09-19 18:30:00,7.362,7.402,7.24,7.386,2000000.0
2005-09-19 18:35:00,7.327,7.41,7.239,7.362,2250000.0
2005-09-19 18:40:00,7.355,7.387,7.238,7.299,2200000.0
2005-09-19 18:45:00,7.271,7.417,7.244,7.367,2050000.0
2005-09-19 18:50:00,7.283,7.413,7.253,7.351,2200000.0
2005-09-19 18:55:00,7.286,7.398,7.236,7.324,2000000.0
2005-09-19 19:00:00,7.296,7.386,7.241,7.386,1950000.0
2005-09-19 19:05:00,7.396,7.409,7.237,7.315,2000000.0
2005-09-19 19:10:00,7.382,7.403,7.229,7.352,2050000.0
2005-09-19 19:15:00,7.302,7.404,7.243,7.373,2000000.0
2005-09-19 19:20:00,7.378,7.396,7.212,7.279,1950000.0
2005-09-19 19:25:00,7.244,7.347,7.206,7.206,1550000.0
2005-09-19 19:30:00,7.323,7.338,7.187,7.27,1700000.0
2005-09-19 19:35:00,7.303,7.336,7.186,7.322,2000000.0
2005-09-19 19:40:00,7.225,7.305,7.197,7.197,800000.0
2005-09-19 20:00:00,7.285,7.396,7.188,7.23,1900000.0
2005-09-19 20:05:00,7.303,7.375,7.185,7.29,1750000.0
2005-09-19 20:10:00,7.309,7.333,7.162,7.249,1100000.0
2005-09-19 20:15:00,7.308,7.348,7.208,7.343,1200000.0
2005-09-19 20:20:00,7.299,7.299,7.186,7.186,500000.0
2005-09-19 20:25:00,7.238,7.313,7.168,7.191,2100000.0
2005-09-19 20:30:00,7.276,7.279,7.174,7.174,600000.0
2005-09-19 20:35:00,7.238,7.338,7.16,7.295,1850000.0
2005-09-19 20:40:00,7.283,7.366,7.167,7.326,2100000.0
2005-09-19 20:45:00,7.301,7.318,7.144,7.276,2100000.0
2005-09-19 20:50:00,7.287,7.33,7.188,7.266,1350000.0
2005-09-19 20:55:00,7.322,7.337,7.167,7.234,900000.0
2005-09-19 21:00:00,7.298,7.298,7.196,7.235,400000.0
2005-09-19 21:05:00,7.3,7.3,7.179,7.202,850000.0
2005-09-19 21:10:00,7.211,7.239,7.211,7.211,200000.0
2005-09-19 21:15:00,7.277,7.326,7.185,7.268,650000.0
2005-09-19 21:20:00,7.262,7.314,7.19,7.262,550000.0
2005-09-19 21:25:00,7.315,7.323,7.177,7.272,1300000.0
2005-09-19 21:30:00,7.261,7.31,7.198,7.272,950000.0
2005-09-19 21:35:00,7.269,7.299,7.163,7.236,1050000.0
2005-09-19 21:45:00,7.19,7.312,7.188,7.268,500000.0
2005-09-19 21:50:00,7.275,7.275,7.164,7.203,400000.0
2005-09-19 21:55:00,7.213,7.321,7.166,7.213,1450000.0
2005-09-19 22:00:00,7.207,7.249,7.143,7.179,650000.0
2005-09-19 22:05:00,7.183,7.292,7.16,7.194,1150000.0
2005-09-19 22:10:00,7.25,7.276,7.165,7.246,350000.0
2005-09-19 22:15:00,7.166,7.292,7.144,7.217,1650000.0
2005-09-19 22:20:00,7.248,7.294,7.153,7.246,700000.0
2005-09-19 22:25:00,7.272,7.323,7.175,7.257,700000.0
2005-09-19 22:30:00,7.227,7.307,7.184,7.205,1400000.0
2005-09-19 22:35:00,7.272,7.292,7.202,7.251,350000.0
2005-09-19 22:40:00,7.204,7.288,7.197,7.233,550000.0
2005-09-19 22:45:00,7.274,7.28,7.174,7.233,550000.0
2005-09-19 22:50:00,7.26,7.26,7.254,7.254,100000.0
2005-09-19 22:55:00,7.266,7.29,7.202,7.202,700000.0
2005-09-19 23:00:00,7.287,7.316,7.183,7.259,700000.0
2005-09-19 23:05:00,7.279,7.279,7.189,7.26,400000.0
2005-09-19 23:10:00,7.312,7.312,7.186,7.277,650000.0
2005-09-19 23:15:00,7.265,7.303,7.162,7.303,650000.0
2005-09-19 23:20:00,7.313,7.313,7.244,7.253,300000.0
2005-09-19 23:25:00,7.262,7.289,7.21,7.243,500000.0
2005-09-19 23:30:00,7.272,7.285,7.153,7.284,500000.0
2005-09-19 23:35:00,7.268,7.312,7.189,7.236,500000.0
2005-09-19 23:40:00,7.247,7.32,7.196,7.231,500000.0
2005-09-19 23:45:00,7.27,7.302,7.154,7.229,550000.0
2005-09-19 23:55:00,7.252,7.254,7.148,7.211,400000.0
2005-09-20 00:00:00,7.28,7.4,7.213,7.245,1050000.0
2005-09-20 00:05:00,7.208,7.303,7.175,7.269,500000.0
2005-09-20 00:15:00,7.248,7.341,7.212,7.325,300000.0
2005-09-20 00:20:00,7.269,7.281,7.177,7.194,850000.0
2005-09-20 00:25:00,7.285,7.285,7.201,7.234,200000.0
2005-09-20 00:30:00,7.255,7.304,7.198,7.239,400000.0
2005-09-20 00:40:00,7.273,7.273,7.164,7.203,400000.0
2005-09-20 00:50:00,7.274,7.274,7.191,7.223,200000.0
2005-09-20 00:55:00,7.204,7.296,7.17,7.19,1000000.0
2005-09-20 01:00:00,7.283,7.326,7.202,7.326,350000.0
2005-09-20 01:05:00,7.275,7.275,7.17,7.206,200000.0
2005-09-20 01:10:00,7.278,7.278,7.193,7.225,200000.0
2005-09-20 01:15:00,7.198,7.307,7.174,7.195,1450000.0
2005-09-20 01:20:00,7.175,7.304,7.174,7.241,950000.0
2005-09-20 01:25:00,7.262,7.307,7.157,7.209,700000.0
2005-09-20 01:30:00,7.309,7.328,7.209,7.227,300000.0
2005-09-20 01:45:00,7.278,7.278,7.193,7.225,200000.0
2005-09-20 01:50:00,7.254,7.254,7.133,7.182,550000.0
2005-09-20 02:00:00,7.145,7.312,7.145,7.191,1300000.0
2005-09-20 02:05:00,7.272,7.315,7.153,7.187,1650000.0
2005-09-20 02:10:00,7.209,7.359,7.158,7.276,1900000.0
2005-09-20 02:15:00,7.229,7.367,7.158,7.196,2100000.0
2005-09-20 02:20:00,7.29,7.29,7.189,7.189,400000.0
2005-09-20 02:25:00,7.276,7.347,7.177,7.325,1250000.0
2005-09-20 02:30:00,7.212,7.338,7.194,7.247,1450000.0
2005-09-20 02:35:00,7.313,7.347,7.182,7.295,900000.0
2005-09-20 02:40:00,7.288,7.337,7.151,7.298,2150000.0
2005-09-20 02:45:00,7.244,7.316,7.162,7.185,1900000.0
2005-09-20 02:50:00,7.281,7.319,7.15,7.226,1600000.0
2005-09-20 02:55:00,7.204,7.298,7.166,7.298,950000.0
2005-09-20 03:00:00,7.278,7.343,7.186,7.189,1600000.0
2005-09-20 03:05:00,7.28,7.288,7.175,7.243,400000.0
2005-09-20 03:10:00,7.296,7.343,7.21,7.254,900000.0
2005-09-20 03:15:00,7.22,7.343,7.194,7.303,2000000.0
2005-09-20 03:20:00,7.307,7.345,7.198,7.246,650000.0
2005-09-20 03:25:00,7.31,7.316,7.155,7.195,850000.0
2005-09-20 03:30:00,7.295,7.321,7.208,7.243,900000.0
2005-09-20 03:35:00,7.31,7.337,7.192,7.287,1250000.0
2005-09-20 03:40:00,7.3,7.3,7.196,7.235,200000.0
2005-09-20 03:45:00,7.189,7.315,7.167,7.184,850000.0
2005-09-20 03:50:00,7.23,7.348,7.179,7.334,950000.0
2005-09-20 03:55:00,7.235,7.329,7.199,7.298,700000.0
2005-09-20 04:00:00,7.24,7.319,7.182,7.239,1250000.0
2005-09-20 04:05:00,7.298,7.319,7.196,7.214,1150000.0
2005-09-20 04:10:00,7.327,7.342,7.185,7.289,1350000.0
2005-09-20 04:15:00,7.265,7.296,7.207,7.223,550000.0
2005-09-20 04:20:00,7.308,7.308,7.214,7.284,600000.0
2005-09-20 04:25:00,7.22,7.323,7.181,7.285,1000000.0
2005-09-20 04:35:00,7.24,7.339,7.24,7.297,350000.0
2005-09-20 04:40:00,7.29,7.348,7.174,7.278,1650000.0
2005-09-20 04:45:00,7.313,7.313,7.201,7.251,900000.0
2005-09-20 04:50:00,7.237,7.353,7.227,7.253,450000.0
2005-09-20 04:55:00,7.203,7.294,7.194,7.294,300000.0
2005-09-20 05:00:00,7.32,7.336,7.195,7.21,1150000.0
2005-09-20 05:05:00,7.322,7.323,7.271,7.283,500000.0
2005-09-20 05:10:00,7.299,7.346,7.205,7.323,700000.0
2005-09-20 05:15:00,7.275,7.275,7.183,7.219,200000.0
2005-09-20 05:20:00,7.287,7.328,7.208,7.302,600000.0
2005-09-20 05:25:00,7.291,7.312,7.195,7.302,400000.0
2005-09-20 05:30:00,7.213,7.323,7.18,7.252,800000.0
2005-09-20 05:35:00,7.296,7.323,7.17,7.289,850000.0
2005-09-20 05:40:00,7.285,7.285,7.193,7.229,200000.0
2005-09-20 05:50:00,7.286,7.313,7.196,7.251,950000.0
2005-09-20 05:55:00,7.281,7.304,7.185,7.229,400000.0
2005-09-20 06:00:00,7.305,7.305,7.209,7.291,350000.0
2005-09-20 06:05:00,7.199,7.33,7.188,7.188,450000.0
2005-09-20 06:10:00,7.285,7.324,7.203,7.278,800000.0
2005-09-20 06:15:00,7.283,7.324,7.198,7.281,650000.0
2005-09-20 06:20:00,7.193,7.322,7.185,7.225,650000.0
2005-09-20 06:25:00,7.308,7.327,7.223,7.223,400000.0
2005-09-20 06:30:00,7.203,7.305,7.203,7.3,350000.0
2005-09-20 06:35:00,7.291,7.361,7.197,7.327,1550000.0
2005-09-20 06:40:00,7.254,7.332,7.23,7.274,1000000.0
2005-09-20 06:45:00,7.345,7.345,7.217,7.329,550000.0
2005-09-20 06:50:00,7.256,7.343,7.233,7.304,750000.0
2005-09-20 06:55:00,7.244,7.313,7.197,7.248,700000.0
2005-09-20 07:00:00,7.31,7.347,7.224,7.327,1600000.0
2005-09-20 07:05:00,7.236,7.374,7.212,7.343,2100000.0
2005-09-20 07:10:00,7.224,7.342,7.185,7.294,1500000.0
2005-09-20 07:15:00,7.226,7.333,7.197,7.298,700000.0
2005-09-20 07:20:00,7.281,7.337,7.281,7.337,250000.0
2005-09-20 07:25:00,7.307,7.363,7.21,7.222,1200000.0
2005-09-20 07:30:00,7.344,7.344,7.246,7.312,350000.0
2005-09-20 07:35:00,7.252,7.336,7.224,7.318,850000.0
2005-09-20 07:40:00,7.355,7.363,7.205,7.313,1050000.0
2005-09-20 07:45:00,7.3,7.352,7.225,7.297,600000.0
2005-09-20 07:50:00,7.274,7.394,7.226,7.251,1300000.0
2005-09-20 07:55:00,7.31,7.33,7.205,7.205,1100000.0
2005-09-20 08:00:00,7.249,7.332,7.194,7.29,800000.0
2005-09-20 08:05:00,7.241,7.32,7.199,7.308,900000.0
2005-09-20 08:10:00,7.326,7.355,7.224,7.237,650000.0
2005-09-20 08:15:00,7.315,7.336,7.213,7.264,1750000.0
2005-09-20 08:20:00,7.334,7.36,7.174,7.327,2100000.0
2005-09-20 08:25:00,7.207,7.403,7.207,7.32,1950000.0
2005-09-20 08:30:00,7.33,7.353,7.212,7.31,1300000.0
2005-09-20 08:35:00,7.296,7.351,7.248,7.311,250000.0
2005-09-20 08:40:00,7.314,7.354,7.238,7.317,400000.0
2005-09-20 08:45:00,7.324,7.395,7.254,7.31,1700000.0
2005-09-20 08:50:00,7.217,7.371,7.177,7.256,1450000.0
2005-09-20 08:55:00,7.353,7.353,7.179,7.288,1700000.0
2005-09-20 09:00:00,7.313,7.369,7.184,7.358,2150000.0
2005-09-20 09:05:00,7.279,7.357,7.195,7.309,1550000.0
2005-09-20 09:10:00,7.322,7.364,7.228,7.257,2050000.0
2005-09-20 09:15:00,7.272,7.372,7.228,7.354,2100000.0
2005-09-20 09:20:00,7.255,7.38,7.192,7.26,2100000.0
2005-09-20 09:25:00,7.354,7.354,7.217,7.299,1050000.0
2005-09-20 09:30:00,7.299,7.356,7.198,7.356,1100000.0
2005-09-20 09:35:00,7.314,7.366,7.229,7.324,400000.0
2005-09-20 09:40:00,7.329,7.407,7.214,7.378,1750000.0
2005-09-20 09:45:00,7.282,7.388,7.225,7.296,1100000.0
2005-09-20 09:50:00,7.303,7.424,7.249,7.359,2000000.0
2005-09-20 09:55:00,7.368,7.421,7.269,7.398,2150000.0
2005-09-20 10:00:00,7.374,7.411,7.252,7.304,2200000.0
2005-09-20 10:05:00,7.247,7.422,7.247,7.392,2100000.0
2005-09-20 10:10:00,7.368,7.378,7.253,7.274,1400000.0
2005-09-20 10:15:00,7.391,7.397,7.235,7.336,1550000.0
2005-09-20 10:20:00,7.299,7.435,7.24,7.373,1800000.0
2005-09-20 10:25:00,7.364,7.364,7.214,7.266,350000.0
2005-09-20 10:30:00,7.29,7.418,7.216,7.348,2350000.0
2005-09-20 10:35:00,7.264,7.415,7.235,7.235,1950000.0
2005-09-20 10:40:00,7.347,7.351,7.162,7.305,2950000.0
2005-09-20 10:45:00,7.297,7.352,7.206,7.228,1800000.0
2005-09-20 10:50:00,7.317,7.374,7.199,7.201,3200000.0
2005-09-20 10:55:00,7.319,7.385,7.22,7.22,2100000.0
2005-09-20 11:00:00,7.265,7.409,7.206,7.38,2200000.0
2005-09-20 11:05:00,7.246,7.384,7.233,7.327,2200000.0
2005-09-20 11:10:00,7.222,7.382,7.222,7.353,2200000.0
2005-09-20 11:15:00,7.239,7.342,7.226,7.293,400000.0
2005-09-20 11:20:00,7.336,7.464,7.24,7.343,1350000.0
2005-09-20 11:25:00,7.262,7.391,7.211,7.3,2300000.0
2005-09-20 11:30:00,7.387,7.409,7.241,7.312,850000.0
2005-09-20 11:35:00,7.273,7.379,7.22,7.282,1700000.0
2005-09-20 11:40:00,7.245,7.356,7.206,7.31,800000.0
2005-09-20 11:45:00,7.331,7.372,7.218,7.297,1250000.0
2005-09-20 11:50:00,7.296,7.354,7.227,7.278,1200000.0
2005-09-20 11:55:00,7.321,7.374,7.215,7.278,1950000.0
2005-09-20 12:00:00,7.301,7.402,7.206,7.244,1600000.0
2005-09-20 12:05:00,7.327,7.374,7.216,7.267,1950000.0
2005-09-20 12:10:00,7.32,7.357,7.248,7.317,400000.0
2005-09-20 12:15:00,7.272,7.359,7.203,7.234,2100000.0
2005-09-20 12:20:00,7.331,7.364,7.217,7.324,1500000.0
2005-09-20 12:25:00,7.358,7.397,7.195,7.245,2450000.0
2005-09-20 12:30:00,7.247,7.377,7.216,7.227,2050000.0
2005-09-20 12:35:00,7.377,7.38,7.235,7.33,1650000.0
2005-09-20 12:40:00,7.31,7.394,7.203,7.216,2400000.0
2005-09-20 12:45:00,7.26,7.366,7.209,7.253,2250000.0
2005-09-20 12:50:00,7.296,7.369,7.222,7.332,1900000.0
2005-09-20 12:55:00,7.274,7.369,7.237,7.237,1300000.0
2005-09-20 13:00:00,7.319,7.335,7.183,7.23,2200000.0
2005-09-20 13:05:00,7.217,7.376,7.203,7.236,2200000.0
2005-09-20 13:10:00,7.286,7.397,7.184,7.313,2250000.0
2005-09-20 13:15:00,7.251,7.337,7.167,7.204,2000000.0
2005-09-20 13:20:00,7.211,7.348,7.159,7.251,2050000.0
2005-09-20 13:25:00,7.305,7.329,7.152,7.273,1750000.0
2005-09-20 13:30:00,7.322,7.322,7.163,7.204,1750000.0
2005-09-20 13:35:00,7.257,7.345,7.224,7.298,900000.0
2005-09-20 13:40:00,7.318,7.335,7.198,7.253,1200000.0
2005-09-20 13:45:00,7.298,7.332,7.167,7.29,1300000.0
2005-09-20 13:50:00,7.255,7.354,7.207,7.327,2000000.0
2005-09-20 13:55:00,7.283,7.37,7.191,7.338,1850000.0
2005-09-20 14:00:00,7.288,7.344,7.171,7.307,1450000.0
2005-09-20 14:05:00,7.267,7.323,7.22,7.294,400000.0
2005-09-20 14:10:00,7.296,7.347,7.273,7.342,850000.0
2005-09-20 14:15:00,7.244,7.361,7.203,7.335,1400000.0
2005-09-20 14:20:00,7.245,7.354,7.187,7.319,2050000.0
2005-09-20 14:25:00,7.257,7.36,7.224,7.323,1850000.0
2005-09-20 14:30:00,7.297,7.402,7.231,7.272,2400000.0
2005-09-20 14:35:00,7.341,7.381,7.199,7.261,2200000.0
2005-09-20 14:40:00,7.316,7.369,7.189,7.299,2300000.0
2005-09-20 14:45:00,7.322,7.377,7.221,7.227,2000000.0
2005-09-20 14:50:00,7.291,7.369,7.193,7.261,2150000.0
2005-09-20 14:55:00,7.321,7.399,7.204,7.369,2400000.0
2005-09-20 15:00:00,7.284,7.415,7.241,7.28,2400000.0
2005-09-20 15:05:00,7.271,7.45,7.222,7.281,2250000.0
2005-09-20 15:10:00,7.297,7.43,7.222,7.327,2050000.0
2005-09-20 15:15:00,7.226,7.388,7.226,7.337,2100000.0
2005-09-20 15:20:00,7.292,7.377,7.229,7.35,1850000.0
2005-09-20 15:25:00,7.372,7.381,7.251,7.351,1850000.0
2005-09-20 15:30:00,7.327,7.379,7.194,7.194,2200000.0
2005-09-20 15:35:00,7.263,7.37,7.168,7.25,2350000.0
2005-09-20 15:40:00,7.221,7.36,7.173,7.315,2000000.0
2005-09-20 15:45:00,7.319,7.371,7.213,7.348,2100000.0
2005-09-20 15:50:00,7.271,7.384,7.207,7.336,2200000.0
2005-09-20 15:55:00,7.215,7.345,7.194,7.25,2350000.0
2005-09-20 16:00:00,7.318,7.378,7.169,7.281,2450000.0
2005-09-20 16:05:00,7.23,7.321,7.18,7.319,2000000.0
2005-09-20 16:10:00,7.289,7.306,7.163,7.221,2300000.0
2005-09-20 16:15:00,7.292,7.319,7.156,7.3,2050000.0
2005-09-20 16:20:00,7.314,7.358,7.161,7.307,2450000.0
2005-09-20 16:25:00,7.288,7.358,7.174,7.217,2050000.0
2005-09-20 16:30:00,7.236,7.343,7.209,7.339,2000000.0
2005-09-20 16:35:00,7.235,7.376,7.19,7.33,2450000.0
2005-09-20 16:40:00,7.299,7.344,7.187,7.187,1950000.0
2005-09-20 16:45:00,7.189,7.319,7.182,7.184,2300000.0
2005-09-20 16:50:00,7.298,7.342,7.194,7.21,1950000.0
2005-09-20 16:55:00,7.298,7.346,7.198,7.242,2400000.0
2005-09-20 17:00:00,7.355,7.355,7.176,7.279,2100000.0
2005-09-20 17:05:00,7.323,7.354,7.189,7.271,2100000.0
2005-09-20 17:10:00,7.333,7.383,7.213,7.33,2150000.0
2005-09-20 17:15:00,7.251,7.422,7.205,7.321,2150000.0
2005-09-20 17:20:00,7.301,7.408,7.198,7.262,1950000.0
2005-09-20 17:25:00,7.328,7.382,7.225,7.366,2300000.0
2005-09-20 17:30:00,7.224,7.409,7.22,7.378,2300000.0
2005-09-20 17:35:00,7.305,7.381,7.241,7.261,2250000.0
2005-09-20 17:40:00,7.255,7.413,7.239,7.332,2300000.0
2005-09-20 17:45:00,7.272,7.374,7.233,7.317,2200000.0
2005-09-20 17:50:00,7.331,7.361,7.212,7.351,2300000.0
2005-09-20 17:55:00,7.248,7.35,7.208,7.331,1950000.0
2005-09-20 18:00:00,7.253,7.368,7.201,7.265,2050000.0
2005-09-20 18:05:00,7.261,7.362,7.186,7.238,1900000.0
2005-09-20 18:10:00,7.346,7.375,7.21,7.325,1850000.0
2005-09-20 18:15:00,7.33,7.374,7.198,7.285,2200000.0
2005-09-20 18:20:00,7.215,7.355,7.169,7.298,2150000.0
2005-09-20 18:25:00,7.22,7.318,7.173,7.303,2200000.0
2005-09-20 18:30:00,7.272,7.309,7.141,7.3,2200000.0
2005-09-20 18:35:00,7.21,7.328,7.155,7.27,2250000.0
2005-09-20 18:40:00,7.291,7.332,7.154,7.218,2450000.0
2005-09-20 18:45:00,7.204,7.328,7.173,7.225,1950000.0
2005-09-20 18:50:00,7.25,7.35,7.198,7.27,1900000.0
2005-09-20 18:55:00,7.2,7.324,7.145,7.251,2600000.0
2005-09-20 19:00:00,7.232,7.329,7.152,7.282,2900000.0
2005-09-20 19:05:00,7.307,7.358,7.169,7.224,3400000.0
2005-09-20 19:10:00,7.305,7.335,7.175,7.321,2650000.0
2005-09-20 19:15:00,7.233,7.364,7.187,7.349,3050000.0
2005-09-20 19:20:00,7.233,7.352,7.142,7.185,2650000.0
2005-09-20 19:25:00,7.326,7.331,7.18,7.294,2250000.0
2005-09-20 19:30:00,7.318,7.349,7.179,7.342,1950000.0
2005-09-20 19:35:00,7.287,7.312,7.165,7.312,1100000.0
2005-09-20 19:40:00,7.294,7.354,7.2,7.239,1100000.0
2005-09-20 19:45:00,7.229,7.328,7.222,7.259,350000.0
2005-09-20 20:00:00,7.236,7.334,7.169,7.274,2550000.0
2005-09-20 20:05:00,7.291,7.383,7.184,7.328,1950000.0
2005-09-20 20:10:00,7.306,7.321,7.174,7.28,1450000.0
2005-09-20 20:15:00,7.271,7.321,7.193,7.211,1150000.0
2005-09-20 20:20:00,7.304,7.316,7.176,7.281,700000.0
2005-09-20 20:25:00,7.305,7.349,7.157,7.249,2700000.0
2005-09-20 20:30:00,7.206,7.311,7.19,7.276,650000.0
2005-09-20 20:35:00,7.217,7.318,7.179,7.229,2350000.0
2005-09-20 20:40:00,7.266,7.347,7.163,7.252,1450000.0
2005-09-20 20:45:00,7.219,7.348,7.153,7.263,1350000.0
2005-09-20 20:50:00,7.183,7.317,7.161,7.169,1200000.0
2005-09-20 20:55:00,7.163,7.332,7.157,7.184,1650000.0
2005-09-20 21:00:00,7.254,7.254,7.179,7.179,150000.0
2005-09-20 21:05:00,7.232,7.333,7.189,7.207,1850000.0
2005-09-20 21:10:00,7.173,7.297,7.132,7.148,2750000.0
2005-09-20 21:15:00,7.201,7.306,7.124,7.238,1800000.0
2005-09-20 21:20:00,7.29,7.29,7.152,7.17,1050000.0
2005-09-20 21:25:00,7.222,7.346,7.19,7.265,1600000.0
2005-09-20 21:30:00,7.296,7.35,7.127,7.287,3100000.0
2005-09-20 21:35:00,7.175,7.336,7.136,7.336,3000000.0
2005-09-20 21:40:00,7.317,7.352,7.165,7.221,2250000.0
2005-09-20 21:45:00,7.171,7.299,7.161,7.224,1200000.0
2005-09-20 21:50:00,7.29,7.304,7.165,7.261,1100000.0
2005-09-20 21:55:00,7.201,7.362,7.138,7.273,1700000.0
2005-09-20 22:00:00,7.303,7.315,7.23,7.295,500000.0
2005-09-20 22:05:00,7.298,7.307,7.153,7.202,2100000.0
2005-09-20 22:10:00,7.174,7.339,7.145,7.159,3050000.0
2005-09-20 22:15:00,7.264,7.264,7.18,7.213,200000.0
2005-09-20 22:20:00,7.162,7.329,7.162,7.282,1450000.0
2005-09-20 22:25:00,7.276,7.3,7.178,7.216,850000.0
2005-09-20 22:30:00,7.27,7.27,7.17,7.254,900000.0
2005-09-20 22:35:00,7.251,7.292,7.122,7.143,1350000.0
2005-09-20 22:40:00,7.23,7.283,7.111,7.204,400000.0
2005-09-20 22:45:00,7.147,7.276,7.147,7.225,800000.0
2005-09-20 22:50:00,7.204,7.308,7.105,7.293,1200000.0
2005-09-20 22:55:00,7.25,7.25,7.146,7.185,200000.0
2005-09-20 23:00:00,7.263,7.33,7.195,7.268,800000.0
2005-09-20 23:05:00,7.303,7.303,7.234,7.243,300000.0
2005-09-20 23:15:00,7.269,7.278,7.174,7.174,300000.0
2005-09-20 23:20:00,7.233,7.233,7.231,7.231,100000.0
2005-09-20 23:35:00,7.255,7.255,7.181,7.193,150000.0
2005-09-20 23:40:00,7.19,7.27,7.178,7.264,900000.0
2005-09-20 23:45:00,7.261,7.261,7.156,7.2,400000.0
2005-09-21 00:00:00,7.31,7.42,7.24,7.41,350000.0
2005-09-21 00:05:00,7.159,7.242,7.143,7.215,650000.0
2005-09-21 00:10:00,7.201,7.276,7.145,7.241,1150000.0
2005-09-21 00:15:00,7.243,7.321,7.144,7.184,700000.0
2005-09-21 00:20:00,7.251,7.287,7.184,7.287,350000.0
2005-09-21 00:30:00,7.202,7.28,7.144,7.213,400000.0
2005-09-21 00:35:00,7.16,7.274,7.16,7.258,500000.0
2005-09-21 00:40:00,7.275,7.275,7.197,7.197,200000.0
2005-09-21 00:45:00,7.305,7.305,7.224,7.257,450000.0
2005-09-21 00:50:00,7.254,7.254,7.154,7.193,200000.0
2005-09-21 00:55:00,7.244,7.244,7.145,7.184,200000.0
2005-09-21 01:05:00,7.164,7.274,7.138,7.274,400000.0
2005-09-21 01:10:00,7.254,7.322,7.171,7.215,700000.0
2005-09-21 01:15:00,7.182,7.283,7.178,7.214,550000.0
2005-09-21 01:20:00,7.308,7.308,7.189,7.241,450000.0
2005-09-21 01:25:00,7.292,7.319,7.171,7.311,700000.0
2005-09-21 01:30:00,7.287,7.287,7.203,7.235,200000.0
2005-09-21 01:40:00,7.328,7.339,7.172,7.339,900000.0
2005-09-21 01:45:00,7.289,7.311,7.193,7.311,400000.0
2005-09-21 01:50:00,7.289,7.323,7.173,7.219,1400000.0
2005-09-21 01:55:00,7.275,7.29,7.192,7.233,950000.0
2005-09-21 02:00:00,7.236,7.35,7.178,7.2,1550000.0
2005-09-21 02:05:00,7.216,7.319,7.175,7.28,1800000.0
2005-09-21 02:10:00,7.22,7.341,7.172,7.261,1950000.0
2005-09-21 02:15:00,7.326,7.354,7.189,7.197,2200000.0
2005-09-21 02:20:00,7.266,7.305,7.157,7.234,2150000.0
2005-09-21 02:25:00,7.148,7.311,7.148,7.168,2000000.0
2005-09-21 02:30:00,7.173,7.293,7.14,7.196,1450000.0
2005-09-21 02:35:00,7.258,7.275,7.19,7.272,250000.0
2005-09-21 02:40:00,7.275,7.275,7.153,7.153,850000.0
2005-09-21 02:45:00,7.255,7.267,7.163,7.194,750000.0
2005-09-21 02:50:00,7.296,7.318,7.117,7.2,1750000.0
2005-09-21 02:55:00,7.199,7.33,7.15,7.253,1200000.0
2005-09-21 03:00:00,7.283,7.314,7.129,7.247,1950000.0
2005-09-21 03:05:00,7.24,7.261,7.136,7.239,1700000.0
2005-09-21 03:10:00,7.279,7.279,7.129,7.144,1600000.0
2005-09-21 03:15:00,7.202,7.285,7.133,7.154,1200000.0
2005-09-21 03:20:00,7.259,7.305,7.119,7.181,1200000.0
2005-09-21 03:25:00,7.154,7.316,7.154,7.162,1350000.0
2005-09-21 03:30:00,7.264,7.283,7.125,7.234,1700000.0
2005-09-21 03:35:00,7.271,7.273,7.155,7.24,450000.0
2005-09-21 03:40:00,7.239,7.289,7.103,7.236,2500000.0
2005-09-21 03:45:00,7.246,7.294,7.136,7.268,750000.0
2005-09-21 03:50:00,7.193,7.3,7.147,7.225,1200000.0
2005-09-21 03:55:00,7.245,7.295,7.125,7.159,2250000.0
2005-09-21 04:00:00,7.256,7.285,7.121,7.266,1200000.0
2005-09-21 04:05:00,7.244,7.244,7.165,7.201,200000.0
2005-09-21 04:10:00,7.245,7.287,7.122,7.235,900000.0
2005-09-21 04:15:00,7.138,7.289,7.138,7.27,800000.0
2005-09-21 04:20:00,7.183,7.322,7.153,7.189,900000.0
2005-09-21 04:25:00,7.161,7.273,7.161,7.211,750000.0
2005-09-21 04:30:00,7.237,7.304,7.124,7.288,1650000.0
2005-09-21 04:40:00,7.171,7.248,7.164,7.234,300000.0
2005-09-21 04:45:00,7.281,7.281,7.167,7.275,200000.0
2005-09-21 04:50:00,7.251,7.286,7.14,7.188,1000000.0
2005-09-21 05:00:00,7.233,7.233,7.148,7.184,350000.0
2005-09-21 05:05:00,7.249,7.309,7.164,7.272,750000.0
2005-09-21 05:10:00,7.253,7.316,7.185,7.3,500000.0
2005-09-21 05:15:00,7.267,7.295,7.179,7.274,450000.0
2005-09-21 05:20:00,7.206,7.282,7.119,7.214,2150000.0
2005-09-21 05:25:00,7.214,7.293,7.144,7.196,1250000.0
2005-09-21 05:30:00,7.293,7.294,7.146,7.287,1600000.0
2005-09-21 05:40:00,7.248,7.311,7.119,7.296,1200000.0
2005-09-21 05:45:00,7.229,7.235,7.146,7.195,300000.0
2005-09-21 05:50:00,7.222,7.284,7.141,7.267,1900000.0
2005-09-21 05:55:00,7.2,7.28,7.136,7.2,1350000.0
2005-09-21 06:00:00,7.221,7.281,7.13,7.18,2150000.0
2005-09-21 06:05:00,7.279,7.281,7.134,7.173,500000.0
2005-09-21 06:10:00,7.24,7.247,7.155,7.177,700000.0
2005-09-21 06:15:00,7.251,7.303,7.156,7.236,1700000.0
2005-09-21 06:20:00,7.208,7.293,7.163,7.241,1200000.0
2005-09-21 06:25:00,7.264,7.322,7.17,7.213,2200000.0
2005-09-21 06:30:00,7.224,7.267,7.156,7.248,1200000.0
2005-09-21 06:35:00,7.239,7.318,7.133,7.173,2650000.0
2005-09-21 06:40:00,7.266,7.319,7.154,7.257,2850000.0
2005-09-21 06:45:00,7.206,7.343,7.158,7.288,2350000.0
2005-09-21 06:50:00,7.316,7.344,7.157,7.263,1600000.0
2005-09-21 06:55:00,7.247,7.299,7.192,7.236,950000.0
2005-09-21 07:00:00,7.296,7.296,7.145,7.21,1100000.0
2005-09-21 07:05:00,7.318,7.343,7.165,7.301,2050000.0
2005-09-21 07:10:00,7.206,7.317,7.16,7.27,2200000.0
2005-09-21 07:15:00,7.183,7.312,7.141,7.312,2400000.0
2005-09-21 07:20:00,7.284,7.318,7.156,7.192,1850000.0
2005-09-21 07:25:00,7.314,7.331,7.176,7.256,2200000.0
2005-09-21 07:30:00,7.251,7.328,7.118,7.271,2550000.0
2005-09-21 07:35:00,7.296,7.363,7.168,7.296,1850000.0
2005-09-21 07:40:00,7.245,7.371,7.171,7.237,1450000.0
2005-09-21 07:45:00,7.225,7.304,7.173,7.279,1600000.0
2005-09-21 07:50:00,7.233,7.345,7.179,7.211,800000.0
2005-09-21 07:55:00,7.304,7.326,7.175,7.186,1450000.0
2005-09-21 08:00:00,7.288,7.358,7.168,7.173,1950000.0
2005-09-21 08:05:00,7.206,7.294,7.152,7.201,2100000.0
2005-09-21 08:10:00,7.286,7.289,7.154,7.268,1500000.0
2005-09-21 08:15:00,7.197,7.323,7.156,7.236,1950000.0
2005-09-21 08:20:00,7.311,7.311,7.155,7.249,550000.0
2005-09-21 08:25:00,7.193,7.303,7.181,7.266,400000.0
2005-09-21 08:30:00,7.264,7.356,7.175,7.218,1900000.0
2005-09-21 08:35:00,7.259,7.311,7.168,7.171,2950000.0
2005-09-21 08:40:00,7.192,7.313,7.175,7.198,950000.0
2005-09-21 08:45:00,7.294,7.344,7.161,7.225,1400000.0
2005-09-21 08:50:00,7.159,7.322,7.152,7.221,1850000.0
2005-09-21 08:55:00,7.329,7.363,7.171,7.296,2200000.0
2005-09-21 09:00:00,7.282,7.35,7.164,7.329,1800000.0
2005-09-21 09:05:00,7.256,7.318,7.193,7.251,1450000.0
2005-09-21 09:10:00,7.294,7.329,7.146,7.238,2400000.0
2005-09-21 09:15:00,7.253,7.374,7.21,7.321,2100000.0
2005-09-21 09:20:00,7.272,7.366,7.184,7.259,2100000.0
2005-09-21 09:25:00,7.341,7.377,7.209,7.341,1850000.0
2005-09-21 09:30:00,7.3,7.342,7.2,7.309,1650000.0
2005-09-21 09:35:00,7.222,7.362,7.202,7.338,2200000.0
2005-09-21 09:40:00,7.29,7.342,7.199,7.243,1350000.0
2005-09-21 09:45:00,7.322,7.364,7.186,7.249,1650000.0
2005-09-21 09:50:00,7.256,7.35,7.197,7.3,2000000.0
2005-09-21 09:55:00,7.293,7.348,7.198,7.341,1250000.0
2005-09-21 10:00:00,7.313,7.349,7.182,7.257,2200000.0
2005-09-21 10:05:00,7.186,7.343,7.184,7.343,1700000.0
2005-09-21 10:10:00,7.328,7.345,7.18,7.313,2200000.0
2005-09-21 10:15:00,7.348,7.387,7.167,7.311,2000000.0
2005-09-21 10:20:00,7.251,7.333,7.181,7.294,1400000.0
2005-09-21 10:25:00,7.242,7.386,7.227,7.329,1950000.0
2005-09-21 10:30:00,7.311,7.368,7.25,7.368,400000.0
2005-09-21 10:35:00,7.244,7.353,7.176,7.304,1700000.0
2005-09-21 10:40:00,7.307,7.37,7.206,7.244,750000.0
2005-09-21 10:45:00,7.304,7.344,7.15,7.179,1800000.0
2005-09-21 10:50:00,7.289,7.348,7.191,7.263,2000000.0
2005-09-21 10:55:00,7.299,7.384,7.169,7.181,2450000.0
2005-09-21 11:00:00,7.246,7.349,7.205,7.335,2200000.0
2005-09-21 11:05:00,7.306,7.346,7.208,7.313,1300000.0
2005-09-21 11:10:00,7.215,7.355,7.149,7.308,1850000.0
2005-09-21 11:15:00,7.231,7.347,7.228,7.329,900000.0
2005-09-21 11:20:00,7.338,7.347,7.179,7.291,1450000.0
2005-09-21 11:25:00,7.306,7.346,7.206,7.299,1250000.0
2005-09-21 11:30:00,7.277,7.31,7.172,7.231,1350000.0
2005-09-21 11:35:00,7.289,7.343,7.169,7.225,1600000.0
2005-09-21 11:40:00,7.237,7.33,7.197,7.292,1900000.0
2005-09-21 11:45:00,7.197,7.35,7.15,7.244,1800000.0
2005-09-21 11:50:00,7.191,7.337,7.178,7.253,1850000.0
2005-09-21 11:55:00,7.253,7.338,7.177,7.238,1600000.0
2005-09-21 12:00:00,7.318,7.384,7.189,7.189,1300000.0
2005-09-21 12:05:00,7.301,7.323,7.2,7.24,1150000.0
2005-09-21 12:10:00,7.209,7.322,7.152,7.189,1650000.0
2005-09-21 12:15:00,7.287,7.293,7.164,7.193,900000.0
2005-09-21 12:20:00,7.249,7.346,7.204,7.282,1400000.0
2005-09-21 12:25:00,7.285,7.359,7.166,7.218,1500000.0
2005-09-21 12:30:00,7.236,7.37,7.159,7.167,1800000.0
2005-09-21 12:35:00,7.318,7.35,7.188,7.255,1300000.0
2005-09-21 12:40:00,7.27,7.387,7.151,7.2,1400000.0
2005-09-21 12:45:00,7.239,7.342,7.15,7.297,1450000.0
2005-09-21 12:50:00,7.255,7.34,7.164,7.25,2350000.0
2005-09-21 12:55:00,7.235,7.311,7.13,7.274,2150000.0
2005-09-21 13:00:00,7.263,7.321,7.127,7.188,2200000.0
2005-09-21 13:05:00,7.14,7.285,7.116,7.206,1350000.0
2005-09-21 13:15:00,7.216,7.308,7.138,7.175,2000000.0
2005-09-21 13:20:00,7.201,7.292,7.167,7.167,850000.0
2005-09-21 13:25:00,7.209,7.325,7.156,7.262,1250000.0
2005-09-21 13:30:00,7.289,7.289,7.135,7.183,1750000.0
2005-09-21 13:35:00,7.228,7.294,7.139,7.255,2100000.0
2005-09-21 13:40:00,7.247,7.3,7.139,7.223,1950000.0
2005-09-21 13:45:00,7.196,7.333,7.155,7.271,1950000.0
2005-09-21 13:50:00,7.201,7.311,7.151,7.294,2000000.0
2005-09-21 13:55:00,7.253,7.341,7.178,7.304,1750000.0
2005-09-21 14:00:00,7.267,7.33,7.178,7.287,1450000.0
2005-09-21 14:05:00,7.273,7.298,7.173,7.207,1350000.0
2005-09-21 14:10:00,7.248,7.29,7.172,7.197,750000.0
2005-09-21 14:15:00,7.174,7.324,7.135,7.294,2300000.0
2005-09-21 14:20:00,7.212,7.342,7.148,7.321,2050000.0
2005-09-21 14:25:00,7.235,7.345,7.197,7.296,1850000.0
2005-09-21 14:30:00,7.276,7.378,7.219,7.238,2350000.0
2005-09-21 14:35:00,7.328,7.352,7.175,7.207,2200000.0
2005-09-21 14:40:00,7.268,7.342,7.196,7.313,2300000.0
2005-09-21 14:45:00,7.309,7.402,7.238,7.243,2000000.0
2005-09-21 14:50:00,7.286,7.358,7.197,7.234,2150000.0
2005-09-21 14:55:00,7.293,7.364,7.176,7.321,2400000.0
2005-09-21 15:00:00,7.199,7.332,7.165,7.208,2400000.0
2005-09-21 15:05:00,7.186,7.35,7.174,7.187,2250000.0
2005-09-21 15:10:00,7.214,7.353,7.162,7.32,2150000.0
2005-09-21 15:15:00,7.175,7.307,7.145,7.278,2100000.0
2005-09-21 15:20:00,7.238,7.311,7.179,7.28,1950000.0
2005-09-21 15:25:00,7.302,7.336,7.183,7.29,2100000.0
2005-09-21 15:30:00,7.276,7.358,7.168,7.198,2200000.0
2005-09-21 15:35:00,7.251,7.345,7.169,7.261,2150000.0
2005-09-21 15:40:00,7.213,7.361,7.181,7.319,2000000.0
2005-09-21 15:45:00,7.317,7.359,7.182,7.317,2100000.0
2005-09-21 15:50:00,7.216,7.343,7.179,7.289,1750000.0
2005-09-21 15:55:00,7.194,7.342,7.184,7.24,2350000.0
2005-09-21 16:00:00,7.322,7.364,7.192,7.311,2450000.0
2005-09-21 16:05:00,7.35,7.36,7.192,7.353,2100000.0
2005-09-21 16:10:00,7.308,7.4,7.191,7.261,2300000.0
2005-09-21 16:15:00,7.323,7.379,7.198,7.228,2000000.0
2005-09-21 16:20:00,7.323,7.385,7.189,7.337,2450000.0
2005-09-21 16:25:00,7.297,7.331,7.162,7.331,2150000.0
2005-09-21 16:30:00,7.208,7.346,7.197,7.32,2100000.0
2005-09-21 16:35:00,7.223,7.387,7.132,7.318,2450000.0
2005-09-21 16:40:00,7.231,7.332,7.17,7.198,1950000.0
2005-09-21 16:45:00,7.22,7.362,7.207,7.221,2300000.0
2005-09-21 16:50:00,7.291,7.356,7.201,7.233,2050000.0
2005-09-21 16:55:00,7.312,7.358,7.202,7.261,2150000.0
2005-09-21 17:00:00,7.364,7.385,7.228,7.292,2100000.0
2005-09-21 17:05:00,7.372,7.402,7.227,7.299,2050000.0
2005-09-21 17:10:00,7.355,7.386,7.228,7.336,2150000.0
2005-09-21 17:15:00,7.239,7.394,7.222,7.339,1950000.0
2005-09-21 17:20:00,7.305,7.395,7.224,7.241,2000000.0
2005-09-21 17:25:00,7.326,7.395,7.21,7.331,2300000.0
2005-09-21 17:30:00,7.211,7.436,7.211,7.383,1900000.0
2005-09-21 17:35:00,7.292,7.365,7.22,7.246,2250000.0
2005-09-21 17:40:00,7.258,7.37,7.219,7.293,2150000.0
2005-09-21 17:45:00,7.227,7.363,7.213,7.325,1950000.0
2005-09-21 17:50:00,7.341,7.444,7.225,7.37,2300000.0
2005-09-21 17:55:00,7.262,7.368,7.236,7.361,1950000.0
2005-09-21 18:00:00,7.246,7.395,7.224,7.297,2050000.0
2005-09-21 18:05:00,7.29,7.41,7.208,7.307,2300000.0
2005-09-21 18:10:00,7.321,7.376,7.207,7.34,1950000.0
2005-09-21 18:15:00,7.299,7.411,7.236,7.327,2250000.0
2005-09-21 18:20:00,7.25,7.386,7.205,7.337,2150000.0
2005-09-21 18:25:00,7.271,7.369,7.224,7.357,2100000.0
2005-09-21 18:30:00,7.343,7.4,7.239,7.388,1750000.0
2005-09-21 18:35:00,7.273,7.385,7.229,7.363,3050000.0
2005-09-21 18:40:00,7.353,7.374,7.219,7.345,3150000.0
2005-09-21 18:45:00,7.265,7.362,7.212,7.322,2650000.0
2005-09-21 18:50:00,7.224,7.39,7.222,7.303,2650000.0
2005-09-21 18:55:00,7.242,7.425,7.184,7.309,3050000.0
2005-09-21 19:00:00,7.283,7.369,7.181,7.253,3200000.0
2005-09-21 19:05:00,7.269,7.417,7.19,7.316,2750000.0
2005-09-21 19:10:00,7.324,7.376,7.189,7.286,2550000.0
2005-09-21 19:15:00,7.281,7.401,7.207,7.36,2850000.0
2005-09-21 19:20:00,7.347,7.389,7.224,7.308,2350000.0
2005-09-21 19:25:00,7.342,7.41,7.2,7.31,1800000.0
2005-09-21 19:30:00,7.353,7.389,7.232,7.314,2200000.0
2005-09-21 19:35:00,7.287,7.372,7.228,7.372,1350000.0
2005-09-21 19:40:00,7.325,7.334,7.216,7.331,900000.0
2005-09-21 19:45:00,7.25,7.322,7.25,7.274,350000.0
2005-09-21 19:55:00,7.226,7.313,7.218,7.218,250000.0
2005-09-21 20:00:00,7.257,7.373,7.173,7.335,2450000.0
2005-09-21 20:05:00,7.352,7.399,7.199,7.363,2100000.0
2005-09-21 20:10:00,7.251,7.394,7.245,7.354,950000.0
2005-09-21 20:15:00,7.321,7.413,7.224,7.283,2000000.0
2005-09-21 20:20:00,7.281,7.358,7.18,7.352,1300000.0
2005-09-21 20:25:00,7.368,7.385,7.194,7.251,1450000.0
2005-09-21 20:30:00,7.312,7.375,7.241,7.283,1450000.0
2005-09-21 20:35:00,7.284,7.359,7.195,7.31,1650000.0
2005-09-21 20:40:00,7.262,7.414,7.216,7.366,1650000.0
2005-09-21 20:45:00,7.342,7.384,7.207,7.258,2050000.0
2005-09-21 20:50:00,7.276,7.427,7.227,7.395,1900000.0
2005-09-21 20:55:00,7.302,7.399,7.249,7.322,1150000.0
2005-09-21 21:00:00,7.291,7.388,7.291,7.346,1550000.0
2005-09-21 21:05:00,7.347,7.41,7.25,7.286,1150000.0
2005-09-21 21:10:00,7.345,7.372,7.253,7.354,700000.0
2005-09-21 21:15:00,7.265,7.387,7.264,7.357,850000.0
2005-09-21 21:20:00,7.27,7.4,7.265,7.322,1200000.0
2005-09-21 21:25:00,7.246,7.398,7.226,7.257,2050000.0
2005-09-21 21:30:00,7.268,7.427,7.25,7.376,700000.0
2005-09-21 21:35:00,7.332,7.439,7.26,7.26,900000.0
2005-09-21 21:40:00,7.377,7.425,7.268,7.33,900000.0
2005-09-21 21:45:00,7.386,7.43,7.279,7.311,1600000.0
2005-09-21 21:50:00,7.377,7.417,7.276,7.382,600000.0
2005-09-21 21:55:00,7.396,7.424,7.268,7.39,1300000.0
2005-09-21 22:00:00,7.37,7.397,7.262,7.274,2050000.0
2005-09-21 22:05:00,7.373,7.423,7.285,7.423,1100000.0
2005-09-21 22:10:00,7.334,7.423,7.305,7.341,1100000.0
2005-09-21 22:15:00,7.328,7.456,7.285,7.374,1650000.0
2005-09-21 22:20:00,7.416,7.426,7.33,7.426,250000.0
2005-09-21 22:25:00,7.369,7.395,7.284,7.319,1500000.0
2005-09-21 22:30:00,7.333,7.44,7.275,7.284,750000.0
2005-09-21 22:35:00,7.328,7.401,7.264,7.321,1600000.0
2005-09-21 22:40:00,7.294,7.405,7.284,7.309,1100000.0
2005-09-21 22:45:00,7.379,7.412,7.283,7.333,700000.0
2005-09-21 22:50:00,7.346,7.391,7.328,7.38,350000.0
2005-09-21 22:55:00,7.304,7.456,7.272,7.363,1050000.0
2005-09-21 23:00:00,7.419,7.419,7.268,7.408,350000.0
2005-09-21 23:05:00,7.299,7.425,7.294,7.381,750000.0
2005-09-21 23:10:00,7.419,7.419,7.251,7.349,500000.0
2005-09-21 23:15:00,7.331,7.405,7.311,7.339,400000.0
2005-09-21 23:20:00,7.381,7.423,7.317,7.317,900000.0
2005-09-21 23:25:00,7.349,7.435,7.325,7.393,900000.0
2005-09-21 23:30:00,7.384,7.419,7.284,7.373,700000.0
2005-09-21 23:35:00,7.346,7.428,7.296,7.394,800000.0
2005-09-21 23:45:00,7.383,7.419,7.287,7.335,1300000.0
2005-09-21 23:50:00,7.369,7.463,7.32,7.422,750000.0
2005-09-21 23:55:00,7.288,7.4,7.259,7.355,500000.0
2005-09-22 00:00:00,7.4,7.45,7.28,7.32,250000.0
2005-09-22 00:05:00,7.388,7.416,7.298,7.353,1400000.0
2005-09-22 00:10:00,7.386,7.386,7.302,7.334,200000.0
2005-09-22 00:15:00,7.441,7.441,7.325,7.351,250000.0
2005-09-22 00:20:00,7.37,7.394,7.37,7.394,100000.0
2005-09-22 00:25:00,7.296,7.438,7.296,7.438,350000.0
2005-09-22 00:35:00,7.417,7.47,7.267,7.367,1600000.0
2005-09-22 00:45:00,7.307,7.427,7.294,7.384,900000.0
2005-09-22 00:50:00,7.371,7.427,7.326,7.361,1100000.0
2005-09-22 00:55:00,7.34,7.416,7.279,7.328,700000.0
2005-09-22 01:00:00,7.399,7.411,7.278,7.333,900000.0
2005-09-22 01:05:00,7.324,7.399,7.294,7.294,400000.0
2005-09-22 01:10:00,7.395,7.395,7.293,7.329,800000.0
2005-09-22 01:15:00,7.385,7.444,7.295,7.444,650000.0
2005-09-22 01:25:00,7.404,7.404,7.304,7.343,200000.0
2005-09-22 01:30:00,7.288,7.447,7.288,7.325,550000.0
2005-09-22 01:50:00,7.4,7.4,7.296,7.335,200000.0
2005-09-22 01:55:00,7.381,7.381,7.266,7.27,400000.0
2005-09-22 02:00:00,7.434,7.464,7.294,7.373,2550000.0
2005-09-22 02:05:00,7.406,7.437,7.292,7.292,1300000.0
2005-09-22 02:10:00,7.357,7.442,7.266,7.361,2000000.0
2005-09-22 02:15:00,7.34,7.469,7.301,7.342,2150000.0
2005-09-22 02:20:00,7.319,7.435,7.278,7.39,1950000.0
2005-09-22 02:25:00,7.342,7.484,7.291,7.333,2600000.0
2005-09-22 02:30:00,7.304,7.467,7.304,7.437,1500000.0
2005-09-22 02:35:00,7.44,7.484,7.312,7.327,2400000.0
2005-09-22 02:40:00,7.309,7.462,7.304,7.415,2300000.0
2005-09-22 02:45:00,7.406,7.451,7.298,7.415,1700000.0
2005-09-22 02:50:00,7.435,7.456,7.32,7.32,1800000.0
2005-09-22 02:55:00,7.324,7.451,7.322,7.405,1750000.0
2005-09-22 03:00:00,7.447,7.453,7.32,7.426,1650000.0
2005-09-22 03:05:00,7.368,7.48,7.325,7.369,1950000.0
2005-09-22 03:10:00,7.468,7.511,7.307,7.438,2600000.0
2005-09-22 03:15:00,7.443,7.458,7.303,7.435,2000000.0
2005-09-22 03:20:00,7.35,7.479,7.297,7.323,2050000.0
2005-09-22 03:25:00,7.344,7.458,7.299,7.394,1450000.0
2005-09-22 03:30:00,7.418,7.434,7.307,7.309,1650000.0
2005-09-22 03:35:00,7.452,7.452,7.286,7.293,1750000.0
2005-09-22 03:40:00,7.378,7.445,7.306,7.427,900000.0
2005-09-22 03:45:00,7.383,7.433,7.3,7.324,1450000.0
2005-09-22 03:50:00,7.35,7.44,7.294,7.406,900000.0
2005-09-22 03:55:00,7.317,7.464,7.273,7.421,1800000.0
2005-09-22 04:00:00,7.347,7.445,7.248,7.39,2050000.0
2005-09-22 04:05:00,7.429,7.429,7.288,7.339,1900000.0
2005-09-22 04:10:00,7.338,7.445,7.283,7.409,2150000.0
2005-09-22 04:15:00,7.382,7.467,7.295,7.352,2750000.0
2005-09-22 04:20:00,7.395,7.395,7.303,7.339,200000.0
2005-09-22 04:25:00,7.345,7.45,7.274,7.342,700000.0
2005-09-22 04:30:00,7.41,7.464,7.281,7.397,1450000.0
2005-09-22 04:35:00,7.407,7.455,7.288,7.408,1350000.0
2005-09-22 04:40:00,7.332,7.434,7.285,7.337,1900000.0
2005-09-22 04:45:00,7.396,7.458,7.288,7.379,1400000.0
2005-09-22 04:50:00,7.407,7.42,7.252,7.356,1100000.0
2005-09-22 05:00:00,7.406,7.406,7.321,7.353,200000.0
2005-09-22 05:05:00,7.333,7.435,7.289,7.383,1250000.0
2005-09-22 05:10:00,7.315,7.441,7.287,7.338,1950000.0
2005-09-22 05:15:00,7.395,7.458,7.303,7.418,600000.0
2005-09-22 05:20:00,7.38,7.409,7.286,7.322,900000.0
2005-09-22 05:25:00,7.379,7.441,7.287,7.392,850000.0
2005-09-22 05:30:00,7.404,7.43,7.313,7.387,1050000.0
2005-09-22 05:35:00,7.377,7.432,7.278,7.432,2300000.0
2005-09-22 05:40:00,7.348,7.474,7.307,7.307,1500000.0
2005-09-22 05:45:00,7.355,7.435,7.282,7.435,1450000.0
2005-09-22 05:50:00,7.304,7.445,7.304,7.35,2200000.0
2005-09-22 05:55:00,7.373,7.466,7.282,7.365,2400000.0
2005-09-22 06:00:00,7.393,7.48,7.3,7.347,2400000.0
2005-09-22 06:05:00,7.449,7.486,7.259,7.423,3150000.0
2005-09-22 06:10:00,7.354,7.441,7.298,7.396,850000.0
2005-09-22 06:15:00,7.407,7.455,7.291,7.366,3300000.0
2005-09-22 06:20:00,7.405,7.468,7.278,7.427,2200000.0
2005-09-22 06:25:00,7.415,7.443,7.293,7.443,2250000.0
2005-09-22 06:30:00,7.318,7.465,7.301,7.333,2400000.0
2005-09-22 06:35:00,7.403,7.46,7.281,7.4,2200000.0
2005-09-22 06:40:00,7.355,7.448,7.32,7.353,1850000.0
2005-09-22 06:45:00,7.328,7.477,7.282,7.426,1900000.0
2005-09-22 06:50:00,7.424,7.445,7.268,7.394,2500000.0
2005-09-22 06:55:00,7.377,7.442,7.291,7.32,1450000.0
2005-09-22 07:00:00,7.356,7.451,7.306,7.39,2500000.0
2005-09-22 07:05:00,7.39,7.431,7.287,7.391,2300000.0
2005-09-22 07:10:00,7.318,7.437,7.288,7.314,2550000.0
2005-09-22 07:15:00,7.373,7.443,7.287,7.298,2700000.0
2005-09-22 07:20:00,7.374,7.434,7.264,7.339,2400000.0
2005-09-22 07:25:00,7.428,7.437,7.28,7.328,1800000.0
2005-09-22 07:30:00,7.312,7.413,7.289,7.35,1000000.0
2005-09-22 07:35:00,7.406,7.424,7.325,7.424,350000.0
2005-09-22 07:40:00,7.389,7.451,7.268,7.358,2150000.0
2005-09-22 07:45:00,7.335,7.422,7.271,7.394,1650000.0
2005-09-22 07:50:00,7.296,7.439,7.268,7.353,1100000.0
2005-09-22 07:55:00,7.399,7.445,7.286,7.306,1950000.0
2005-09-22 08:00:00,7.435,7.436,7.298,7.397,1950000.0
2005-09-22 08:05:00,7.424,7.453,7.306,7.328,1650000.0
2005-09-22 08:10:00,7.413,7.441,7.288,7.387,1900000.0
2005-09-22 08:15:00,7.327,7.47,7.327,7.387,1850000.0
2005-09-22 08:20:00,7.433,7.468,7.295,7.417,2500000.0
2005-09-22 08:25:00,7.303,7.433,7.303,7.392,1250000.0
2005-09-22 08:30:00,7.406,7.425,7.296,7.326,1500000.0
2005-09-22 08:35:00,7.306,7.426,7.281,7.284,1700000.0
2005-09-22 08:40:00,7.389,7.432,7.308,7.399,1200000.0
2005-09-22 08:45:00,7.396,7.442,7.301,7.358,1850000.0
2005-09-22 08:50:00,7.414,7.438,7.354,7.418,400000.0
2005-09-22 08:55:00,7.424,7.474,7.262,7.371,2300000.0
2005-09-22 09:00:00,7.356,7.441,7.266,7.425,2100000.0
2005-09-22 09:05:00,7.36,7.432,7.279,7.313,1600000.0
2005-09-22 09:10:00,7.391,7.425,7.246,7.327,2400000.0
2005-09-22 09:15:00,7.34,7.447,7.293,7.401,2100000.0
2005-09-22 09:20:00,7.324,7.431,7.278,7.347,2300000.0
2005-09-22 09:25:00,7.418,7.426,7.272,7.37,1250000.0
2005-09-22 09:30:00,7.384,7.442,7.298,7.442,1250000.0
2005-09-22 09:35:00,7.298,7.424,7.276,7.398,1200000.0
2005-09-22 09:40:00,7.383,7.441,7.261,7.355,1600000.0
2005-09-22 09:45:00,7.35,7.452,7.284,7.341,2200000.0
2005-09-22 09:50:00,7.347,7.436,7.285,7.399,2000000.0
2005-09-22 09:55:00,7.388,7.461,7.291,7.42,2150000.0
2005-09-22 10:00:00,7.429,7.481,7.308,7.368,2200000.0
2005-09-22 10:05:00,7.306,7.444,7.275,7.444,1700000.0
2005-09-22 10:10:00,7.465,7.502,7.304,7.428,2450000.0
2005-09-22 10:15:00,7.471,7.512,7.301,7.437,2000000.0
2005-09-22 10:20:00,7.373,7.467,7.31,7.454,2700000.0
2005-09-22 10:25:00,7.359,7.495,7.291,7.431,2750000.0
2005-09-22 10:30:00,7.397,7.457,7.319,7.408,1600000.0
2005-09-22 10:35:00,7.349,7.482,7.288,7.298,2350000.0
2005-09-22 10:40:00,7.428,7.486,7.29,7.413,2400000.0
2005-09-22 10:45:00,7.432,7.538,7.361,7.361,750000.0
2005-09-22 10:50:00,7.41,7.463,7.296,7.408,3200000.0
2005-09-22 10:55:00,7.389,7.452,7.276,7.3,1300000.0
2005-09-22 11:00:00,7.354,7.455,7.306,7.443,1700000.0
2005-09-22 11:05:00,7.305,7.442,7.305,7.407,2200000.0
2005-09-22 11:10:00,7.301,7.456,7.301,7.423,2200000.0
2005-09-22 11:15:00,7.355,7.449,7.312,7.438,1400000.0
2005-09-22 11:20:00,7.389,7.456,7.299,7.393,2300000.0
2005-09-22 11:25:00,7.322,7.435,7.27,7.349,2300000.0
2005-09-22 11:30:00,7.446,7.481,7.254,7.263,2100000.0
2005-09-22 11:35:00,7.389,7.447,7.271,7.304,2150000.0
2005-09-22 11:40:00,7.335,7.452,7.288,7.396,1900000.0
2005-09-22 11:45:00,7.317,7.452,7.265,7.354,2200000.0
2005-09-22 11:50:00,7.374,7.461,7.3,7.381,2200000.0
2005-09-22 11:55:00,7.381,7.437,7.306,7.434,1500000.0
2005-09-22 12:00:00,7.384,7.441,7.288,7.301,2150000.0
2005-09-22 12:05:00,7.391,7.439,7.247,7.336,1950000.0
2005-09-22 12:10:00,7.391,7.43,7.284,7.309,1700000.0
2005-09-22 12:15:00,7.325,7.452,7.264,7.315,2100000.0
2005-09-22 12:20:00,7.327,7.436,7.242,7.397,2400000.0
2005-09-22 12:25:00,7.411,7.43,7.278,7.288,1450000.0
2005-09-22 12:30:00,7.306,7.436,7.276,7.278,2100000.0
2005-09-22 12:35:00,7.442,7.462,7.286,7.384,1300000.0
2005-09-22 12:40:00,7.362,7.442,7.279,7.327,1850000.0
2005-09-22 12:45:00,7.354,7.446,7.259,7.341,1900000.0
2005-09-22 12:50:00,7.367,7.448,7.308,7.351,1850000.0
2005-09-22 12:55:00,7.342,7.454,7.268,7.394,1750000.0
2005-09-22 13:00:00,7.4,7.46,7.255,7.309,2200000.0
2005-09-22 13:05:00,7.278,7.44,7.269,7.331,2200000.0
2005-09-22 13:10:00,7.368,7.438,7.256,7.4,1700000.0
2005-09-22 13:15:00,7.333,7.429,7.255,7.306,2000000.0
2005-09-22 13:20:00,7.335,7.443,7.291,7.31,1600000.0
2005-09-22 13:25:00,7.402,7.464,7.272,7.388,1600000.0
2005-09-22 13:30:00,7.429,7.448,7.273,7.338,1600000.0
2005-09-22 13:35:00,7.38,7.485,7.32,7.401,1750000.0
2005-09-22 13:40:00,7.413,7.447,7.309,7.429,350000.0
2005-09-22 13:45:00,7.337,7.452,7.302,7.403,1400000.0
2005-09-22 13:50:00,7.438,7.448,7.338,7.338,350000.0
2005-09-22 13:55:00,7.397,7.446,7.294,7.389,1650000.0
2005-09-22 14:00:00,7.401,7.452,7.303,7.411,1450000.0
2005-09-22 14:05:00,7.409,7.438,7.325,7.414,350000.0
2005-09-22 14:10:00,7.308,7.459,7.263,7.327,2050000.0
2005-09-22 14:15:00,7.291,7.455,7.29,7.436,2300000.0
2005-09-22 14:20:00,7.335,7.438,7.262,7.422,2050000.0
2005-09-22 14:25:00,7.338,7.427,7.232,7.364,1850000.0
2005-09-22 14:30:00,7.307,7.406,7.245,7.328,2450000.0
2005-09-22 14:35:00,7.341,7.364,7.167,7.221,2200000.0
2005-09-22 14:40:00,7.281,7.333,7.175,7.285,2300000.0
2005-09-22 14:45:00,7.294,7.364,7.191,7.191,2000000.0
2005-09-22 14:50:00,7.265,7.404,7.215,7.276,2150000.0
2005-09-22 14:55:00,7.314,7.389,7.209,7.362,2400000.0
2005-09-22 15:00:00,7.248,7.405,7.22,7.263,2400000.0
2005-09-22 15:05:00,7.249,7.44,7.231,7.248,2250000.0
2005-09-22 15:10:00,7.281,7.426,7.207,7.312,2100000.0
2005-09-22 15:15:00,7.233,7.384,7.209,7.339,2200000.0
2005-09-22 15:20:00,7.292,7.373,7.233,7.335,1950000.0
2005-09-22 15:25:00,7.341,7.357,7.228,7.296,2000000.0
2005-09-22 15:30:00,7.304,7.37,7.206,7.206,2200000.0
2005-09-22 15:35:00,7.257,7.35,7.18,7.214,2050000.0
2005-09-22 15:40:00,7.213,7.363,7.203,7.341,2000000.0
2005-09-22 15:45:00,7.337,7.355,7.191,7.354,2100000.0
2005-09-22 15:50:00,7.265,7.367,7.201,7.343,2200000.0
2005-09-22 15:55:00,7.217,7.353,7.187,7.263,2350000.0
2005-09-22 16:00:00,7.288,7.334,7.17,7.29,2450000.0
2005-09-22 16:05:00,7.267,7.337,7.185,7.33,2100000.0
2005-09-22 16:10:00,7.319,7.382,7.185,7.243,2300000.0
2005-09-22 16:15:00,7.332,7.358,7.197,7.244,2150000.0
2005-09-22 16:20:00,7.349,7.395,7.174,7.32,2450000.0
2005-09-22 16:25:00,7.305,7.348,7.187,7.319,2200000.0
2005-09-22 16:30:00,7.209,7.324,7.173,7.309,2150000.0
2005-09-22 16:35:00,7.195,7.35,7.171,7.295,2450000.0
2005-09-22 16:40:00,7.176,7.339,7.176,7.197,1700000.0
2005-09-22 16:45:00,7.217,7.39,7.175,7.252,2300000.0
2005-09-22 16:50:00,7.371,7.38,7.21,7.248,2000000.0
2005-09-22 16:55:00,7.335,7.387,7.231,7.278,2250000.0
2005-09-22 17:00:00,7.38,7.394,7.228,7.292,2100000.0
2005-09-22 17:05:00,7.371,7.386,7.207,7.286,2150000.0
2005-09-22 17:10:00,7.336,7.373,7.219,7.315,2150000.0
2005-09-22 17:15:00,7.239,7.373,7.222,7.338,2000000.0
2005-09-22 17:20:00,7.313,7.395,7.223,7.243,2250000.0
2005-09-22 17:25:00,7.306,7.364,7.2,7.337,2300000.0
2005-09-22 17:30:00,7.194,7.359,7.182,7.315,2300000.0
2005-09-22 17:35:00,7.282,7.348,7.184,7.224,2250000.0
2005-09-22 17:40:00,7.235,7.388,7.198,7.328,2350000.0
2005-09-22 17:45:00,7.238,7.347,7.214,7.305,2000000.0
2005-09-22 17:50:00,7.32,7.405,7.192,7.341,2300000.0
2005-09-22 17:55:00,7.241,7.367,7.212,7.334,1950000.0
2005-09-22 18:00:00,7.25,7.363,7.18,7.245,2050000.0
2005-09-22 18:05:00,7.243,7.357,7.169,7.357,2000000.0
2005-09-22 18:10:00,7.346,7.367,7.203,7.337,2450000.0
2005-09-22 18:15:00,7.33,7.406,7.237,7.284,2050000.0
2005-09-22 18:20:00,7.277,7.371,7.226,7.344,2150000.0
2005-09-22 18:25:00,7.274,7.368,7.208,7.356,2300000.0
2005-09-22 18:30:00,7.326,7.368,7.2,7.362,2050000.0
2005-09-22 18:35:00,7.279,7.358,7.213,7.321,2250000.0
2005-09-22 18:40:00,7.322,7.365,7.214,7.277,2400000.0
2005-09-22 18:45:00,7.239,7.378,7.239,7.26,1250000.0
2005-09-22 18:50:00,7.321,7.392,7.233,7.28,2350000.0
2005-09-22 18:55:00,7.247,7.374,7.216,7.308,2100000.0
2005-09-22 19:00:00,7.287,7.392,7.232,7.269,1950000.0
2005-09-22 19:05:00,7.372,7.427,7.212,7.33,2050000.0
2005-09-22 19:10:00,7.357,7.357,7.195,7.321,2200000.0
2005-09-22 19:15:00,7.269,7.374,7.229,7.37,2050000.0
2005-09-22 19:20:00,7.36,7.36,7.198,7.271,2150000.0
2005-09-22 19:25:00,7.284,7.357,7.204,7.236,2450000.0
2005-09-22 19:30:00,7.352,7.387,7.209,7.312,1400000.0
2005-09-22 19:35:00,7.317,7.34,7.21,7.231,1000000.0
2005-09-22 19:40:00,7.322,7.338,7.232,7.304,750000.0
2005-09-22 19:55:00,7.184,7.294,7.184,7.282,300000.0
2005-09-22 20:00:00,7.324,7.367,7.207,7.244,2300000.0
2005-09-22 20:05:00,7.329,7.367,7.193,7.273,1550000.0
2005-09-22 20:10:00,7.305,7.345,7.191,7.294,1850000.0
2005-09-22 20:15:00,7.229,7.334,7.191,7.309,1700000.0
2005-09-22 20:20:00,7.316,7.342,7.191,7.337,1650000.0
2005-09-22 20:25:00,7.249,7.314,7.22,7.257,400000.0
2005-09-22 20:30:00,7.243,7.347,7.214,7.239,1000000.0
2005-09-22 20:35:00,7.247,7.339,7.209,7.263,900000.0
2005-09-22 20:40:00,7.301,7.301,7.196,7.235,200000.0
2005-09-22 20:45:00,7.309,7.309,7.229,7.263,200000.0
2005-09-22 20:50:00,7.31,7.328,7.195,7.318,1400000.0
2005-09-22 20:55:00,7.307,7.311,7.208,7.246,300000.0
2005-09-22 21:00:00,7.305,7.347,7.176,7.233,1800000.0
2005-09-22 21:05:00,7.241,7.265,7.205,7.232,300000.0
2005-09-22 21:10:00,7.305,7.305,7.213,7.249,400000.0
2005-09-22 21:15:00,7.248,7.31,7.208,7.247,450000.0
2005-09-22 21:20:00,7.268,7.36,7.212,7.295,1350000.0
2005-09-22 21:25:00,7.268,7.308,7.217,7.263,350000.0
2005-09-22 21:30:00,7.249,7.313,7.179,7.309,900000.0
2005-09-22 21:35:00,7.346,7.346,7.214,7.29,650000.0
2005-09-22 21:40:00,7.318,7.332,7.225,7.228,800000.0
2005-09-22 21:45:00,7.281,7.371,7.237,7.358,700000.0
2005-09-22 21:50:00,7.285,7.357,7.192,7.298,1300000.0
2005-09-22 21:55:00,7.251,7.353,7.18,7.237,1600000.0
2005-09-22 22:00:00,7.22,7.315,7.183,7.264,1000000.0
2005-09-22 22:05:00,7.27,7.34,7.218,7.256,400000.0
2005-09-22 22:10:00,7.318,7.318,7.222,7.317,500000.0
2005-09-22 22:15:00,7.297,7.332,7.169,7.299,1600000.0
2005-09-22 22:20:00,7.259,7.362,7.243,7.305,500000.0
2005-09-22 22:25:00,7.287,7.358,7.192,7.324,1800000.0
2005-09-22 22:30:00,7.287,7.397,7.178,7.276,1900000.0
2005-09-22 22:35:00,7.306,7.338,7.204,7.242,1050000.0
2005-09-22 22:40:00,7.332,7.332,7.193,7.253,350000.0
2005-09-22 22:45:00,7.347,7.347,7.214,7.214,700000.0
2005-09-22 22:55:00,7.29,7.29,7.215,7.244,300000.0
2005-09-22 23:05:00,7.278,7.318,7.217,7.217,500000.0
2005-09-22 23:10:00,7.305,7.305,7.213,7.249,200000.0
2005-09-22 23:15:00,7.286,7.291,7.21,7.216,300000.0
2005-09-22 23:20:00,7.363,7.363,7.323,7.323,300000.0
2005-09-22 23:25:00,7.28,7.374,7.268,7.269,400000.0
2005-09-22 23:30:00,7.363,7.363,7.292,7.305,300000.0
2005-09-22 23:35:00,7.302,7.356,7.204,7.243,650000.0
2005-09-22 23:40:00,7.344,7.344,7.293,7.297,300000.0
2005-09-22 23:50:00,7.221,7.387,7.215,7.252,1200000.0
2005-09-22 23:55:00,7.323,7.323,7.24,7.273,200000.0
2005-09-23 00:00:00,7.34,7.373,7.2,7.332,600000.0
2005-09-23 00:05:00,7.33,7.36,7.225,7.343,400000.0
2005-09-23 00:15:00,7.333,7.388,7.184,7.302,1250000.0
2005-09-23 00:35:00,7.263,7.348,7.24,7.312,300000.0
2005-09-23 00:40:00,7.325,7.326,7.201,7.303,850000.0
2005-09-23 00:50:00,7.293,7.293,7.194,7.233,200000.0
2005-09-23 00:55:00,7.352,7.352,7.226,7.226,400000.0
2005-09-23 01:00:00,7.314,7.355,7.21,7.322,1050000.0
2005-09-23 01:05:00,7.323,7.35,7.225,7.261,250000.0
2005-09-23 01:10:00,7.329,7.329,7.21,7.301,650000.0
2005-09-23 01:15:00,7.317,7.346,7.23,7.279,1100000.0
2005-09-23 01:25:00,7.373,7.373,7.332,7.332,300000.0
2005-09-23 01:35:00,7.323,7.323,7.223,7.263,200000.0
2005-09-23 01:40:00,7.281,7.318,7.174,7.244,950000.0
2005-09-23 01:55:00,7.315,7.372,7.26,7.335,400000.0
2005-09-23 02:00:00,7.247,7.363,7.194,7.203,2200000.0
2005-09-23 02:05:00,7.233,7.35,7.233,7.273,1200000.0
2005-09-23 02:10:00,7.332,7.373,7.19,7.373,1950000.0
2005-09-23 02:15:00,7.252,7.355,7.197,7.228,1600000.0
2005-09-23 02:20:00,7.248,7.345,7.227,7.298,350000.0
2005-09-23 02:25:00,7.237,7.364,7.207,7.216,1250000.0
2005-09-23 02:30:00,7.215,7.371,7.193,7.244,1950000.0
2005-09-23 02:35:00,7.274,7.359,7.219,7.235,1900000.0
2005-09-23 02:40:00,7.331,7.346,7.214,7.254,650000.0
2005-09-23 02:45:00,7.316,7.316,7.219,7.257,450000.0
2005-09-23 02:50:00,7.308,7.362,7.204,7.362,1650000.0
2005-09-23 02:55:00,7.245,7.308,7.245,7.308,150000.0
2005-09-23 03:00:00,7.319,7.36,7.205,7.263,1550000.0
2005-09-23 03:05:00,7.315,7.353,7.21,7.244,900000.0
2005-09-23 03:10:00,7.356,7.356,7.19,7.241,1700000.0
2005-09-23 03:15:00,7.31,7.351,7.196,7.232,2650000.0
2005-09-23 03:25:00,7.235,7.348,7.225,7.29,1150000.0
2005-09-23 03:30:00,7.322,7.323,7.224,7.265,1100000.0
2005-09-23 03:35:00,7.347,7.356,7.232,7.295,1300000.0
2005-09-23 03:40:00,7.269,7.384,7.229,7.267,1350000.0
2005-09-23 03:45:00,7.271,7.359,7.227,7.302,850000.0
2005-09-23 03:50:00,7.326,7.343,7.25,7.278,350000.0
2005-09-23 03:55:00,7.314,7.358,7.214,7.323,800000.0
2005-09-23 04:00:00,7.317,7.328,7.237,7.314,550000.0
2005-09-23 04:05:00,7.263,7.373,7.227,7.281,1200000.0
2005-09-23 04:10:00,7.318,7.384,7.239,7.289,1050000.0
2005-09-23 04:15:00,7.32,7.375,7.235,7.308,1800000.0
2005-09-23 04:20:00,7.223,7.347,7.178,7.305,1100000.0
2005-09-23 04:25:00,7.215,7.345,7.198,7.321,650000.0
2005-09-23 04:30:00,7.246,7.363,7.214,7.254,850000.0
2005-09-23 04:35:00,7.333,7.338,7.229,7.316,500000.0
2005-09-23 04:40:00,7.275,7.319,7.238,7.315,600000.0
2005-09-23 04:45:00,7.361,7.367,7.192,7.341,1200000.0
2005-09-23 04:50:00,7.325,7.325,7.233,7.269,200000.0
2005-09-23 04:55:00,7.266,7.394,7.2,7.242,1900000.0
2005-09-23 05:00:00,7.337,7.38,7.23,7.336,1000000.0
2005-09-23 05:05:00,7.278,7.376,7.225,7.368,1150000.0
2005-09-23 05:15:00,7.328,7.357,7.223,7.269,900000.0
2005-09-23 05:20:00,7.319,7.355,7.241,7.345,400000.0
2005-09-23 05:25:00,7.256,7.349,7.18,7.233,1350000.0
2005-09-23 05:30:00,7.305,7.305,7.213,7.249,200000.0
2005-09-23 05:35:00,7.294,7.335,7.231,7.249,450000.0
2005-09-23 05:40:00,7.263,7.34,7.204,7.301,1000000.0
2005-09-23 05:45:00,7.306,7.372,7.224,7.325,1450000.0
2005-09-23 05:50:00,7.355,7.355,7.178,7.283,2350000.0
2005-09-23 05:55:00,7.319,7.319,7.215,7.262,400000.0
2005-09-23 06:00:00,7.306,7.379,7.216,7.277,700000.0
2005-09-23 06:05:00,7.364,7.364,7.217,7.332,1950000.0
2005-09-23 06:10:00,7.336,7.358,7.246,7.332,900000.0
2005-09-23 06:15:00,7.322,7.358,7.24,7.358,600000.0
2005-09-23 06:20:00,7.307,7.363,7.218,7.358,1400000.0
2005-09-23 06:25:00,7.328,7.353,7.234,7.272,800000.0
2005-09-23 06:30:00,7.304,7.325,7.223,7.314,1000000.0
2005-09-23 06:40:00,7.264,7.362,7.244,7.321,1350000.0
2005-09-23 06:50:00,7.357,7.399,7.271,7.321,1300000.0
2005-09-23 06:55:00,7.288,7.345,7.237,7.272,700000.0
2005-09-23 07:05:00,7.242,7.364,7.238,7.353,850000.0
2005-09-23 07:15:00,7.334,7.334,7.251,7.251,100000.0
2005-09-23 07:20:00,7.31,7.343,7.264,7.329,550000.0
2005-09-23 07:25:00,7.34,7.34,7.268,7.268,100000.0
2005-09-23 07:30:00,7.302,7.316,7.22,7.22,350000.0
2005-09-23 07:35:00,7.286,7.323,7.206,7.323,250000.0
2005-09-23 07:45:00,7.317,7.317,7.232,7.313,500000.0
2005-09-23 07:50:00,7.308,7.322,7.207,7.251,400000.0
2005-09-23 07:55:00,7.338,7.344,7.194,7.258,1500000.0
2005-09-23 08:05:00,7.261,7.336,7.212,7.227,1200000.0
2005-09-23 08:10:00,7.312,7.348,7.223,7.269,700000.0
2005-09-23 08:15:00,7.236,7.38,7.227,7.29,1550000.0
2005-09-23 08:25:00,7.207,7.332,7.173,7.297,750000.0
2005-09-23 08:30:00,7.323,7.357,7.212,7.305,1700000.0
2005-09-23 08:35:00,7.305,7.326,7.202,7.206,900000.0
2005-09-23 08:40:00,7.301,7.356,7.203,7.297,1750000.0
2005-09-23 08:45:00,7.296,7.348,7.188,7.282,2250000.0
2005-09-23 08:50:00,7.286,7.357,7.197,7.256,1150000.0
2005-09-23 08:55:00,7.344,7.362,7.153,7.255,2350000.0
2005-09-23 09:00:00,7.278,7.339,7.184,7.335,1800000.0
2005-09-23 09:05:00,7.266,7.334,7.176,7.197,2000000.0
2005-09-23 09:10:00,7.312,7.343,7.167,7.329,1900000.0
2005-09-23 09:15:00,7.232,7.352,7.2,7.328,800000.0
2005-09-23 09:20:00,7.258,7.33,7.175,7.257,2100000.0
2005-09-23 09:25:00,7.297,7.343,7.179,7.233,1750000.0
2005-09-23 09:30:00,7.23,7.348,7.141,7.325,2300000.0
2005-09-23 09:35:00,7.196,7.328,7.16,7.292,1700000.0
2005-09-23 09:40:00,7.222,7.346,7.172,7.243,2000000.0
2005-09-23 09:45:00,7.292,7.355,7.171,7.229,2050000.0
2005-09-23 09:50:00,7.247,7.324,7.182,7.288,1100000.0
2005-09-23 09:55:00,7.211,7.322,7.167,7.303,1750000.0
2005-09-23 10:00:00,7.218,7.35,7.178,7.246,1150000.0
2005-09-23 10:05:00,7.214,7.349,7.164,7.321,2000000.0
2005-09-23 10:10:00,7.305,7.357,7.17,7.249,1400000.0
2005-09-23 10:15:00,7.332,7.381,7.167,7.27,2000000.0
2005-09-23 10:20:00,7.231,7.341,7.176,7.333,2300000.0
2005-09-23 10:25:00,7.223,7.341,7.192,7.303,2750000.0
2005-09-23 10:30:00,7.243,7.34,7.176,7.273,2350000.0
2005-09-23 10:35:00,7.215,7.383,7.198,7.198,1450000.0
2005-09-23 10:40:00,7.277,7.355,7.155,7.289,2600000.0
2005-09-23 10:45:00,7.303,7.349,7.209,7.335,1200000.0
2005-09-23 10:50:00,7.282,7.344,7.159,7.246,2800000.0
2005-09-23 10:55:00,7.291,7.364,7.178,7.2,2100000.0
2005-09-23 11:00:00,7.24,7.34,7.154,7.334,2200000.0
2005-09-23 11:05:00,7.185,7.34,7.185,7.291,2200000.0
2005-09-23 11:10:00,7.191,7.34,7.191,7.319,1850000.0
2005-09-23 11:15:00,7.25,7.32,7.201,7.32,850000.0
2005-09-23 11:20:00,7.294,7.34,7.176,7.206,1350000.0
2005-09-23 11:25:00,7.202,7.344,7.196,7.244,1950000.0
2005-09-23 11:30:00,7.308,7.341,7.191,7.273,1650000.0
2005-09-23 11:35:00,7.281,7.33,7.169,7.218,2150000.0
2005-09-23 11:40:00,7.199,7.316,7.164,7.287,1500000.0
2005-09-23 11:45:00,7.207,7.34,7.179,7.274,2200000.0
2005-09-23 11:50:00,7.275,7.356,7.196,7.301,2200000.0
2005-09-23 11:55:00,7.263,7.377,7.202,7.267,1950000.0
2005-09-23 12:00:00,7.28,7.343,7.174,7.194,1600000.0
2005-09-23 12:05:00,7.29,7.337,7.157,7.249,1950000.0
2005-09-23 12:10:00,7.296,7.335,7.198,7.221,1700000.0
2005-09-23 12:15:00,7.242,7.314,7.137,7.172,2100000.0
2005-09-23 12:20:00,7.238,7.345,7.174,7.292,2400000.0
2005-09-23 12:25:00,7.3,7.31,7.158,7.162,2450000.0
2005-09-23 12:30:00,7.194,7.317,7.163,7.163,2350000.0
2005-09-23 12:35:00,7.311,7.311,7.154,7.253,800000.0
2005-09-23 12:40:00,7.247,7.336,7.174,7.186,1900000.0
2005-09-23 12:45:00,7.229,7.342,7.134,7.253,1450000.0
2005-09-23 12:50:00,7.246,7.323,7.169,7.224,1350000.0
2005-09-23 12:55:00,7.284,7.377,7.133,7.256,1250000.0
2005-09-23 13:00:00,7.153,7.295,7.153,7.171,1700000.0
2005-09-23 13:05:00,7.294,7.297,7.134,7.154,1300000.0
2005-09-23 13:10:00,7.233,7.302,7.107,7.265,2250000.0
2005-09-23 13:15:00,7.211,7.295,7.128,7.153,2000000.0
2005-09-23 13:20:00,7.152,7.305,7.152,7.178,1100000.0
2005-09-23 13:25:00,7.201,7.33,7.16,7.263,1250000.0
2005-09-23 13:30:00,7.28,7.302,7.104,7.183,1600000.0
2005-09-23 13:35:00,7.195,7.283,7.132,7.252,900000.0
2005-09-23 13:40:00,7.282,7.331,7.157,7.222,850000.0
2005-09-23 13:45:00,7.167,7.305,7.144,7.273,1600000.0
2005-09-23 13:50:00,7.2,7.307,7.158,7.192,800000.0
2005-09-23 13:55:00,7.166,7.329,7.166,7.179,1000000.0
2005-09-23 14:00:00,7.297,7.304,7.187,7.29,700000.0
2005-09-23 14:05:00,7.253,7.298,7.128,7.198,1350000.0
2005-09-23 14:10:00,7.23,7.283,7.195,7.282,850000.0
2005-09-23 14:15:00,7.142,7.285,7.142,7.276,900000.0
2005-09-23 14:20:00,7.181,7.297,7.134,7.287,2050000.0
2005-09-23 14:25:00,7.222,7.32,7.165,7.264,1850000.0
2005-09-23 14:30:00,7.22,7.327,7.175,7.183,2450000.0
2005-09-23 14:35:00,7.286,7.326,7.146,7.169,2200000.0
2005-09-23 14:40:00,7.219,7.31,7.169,7.271,2300000.0
2005-09-23 14:45:00,7.243,7.333,7.17,7.17,2000000.0
2005-09-23 14:50:00,7.195,7.324,7.131,7.195,2150000.0
2005-09-23 14:55:00,7.234,7.277,7.126,7.246,2400000.0
2005-09-23 15:00:00,7.13,7.298,7.104,7.145,2400000.0
2005-09-23 15:05:00,7.133,7.306,7.085,7.158,2250000.0
2005-09-23 15:10:00,7.154,7.257,7.072,7.196,2050000.0
2005-09-23 15:15:00,7.127,7.276,7.108,7.23,1800000.0
2005-09-23 15:20:00,7.188,7.265,7.147,7.245,1950000.0
2005-09-23 15:25:00,7.269,7.272,7.14,7.14,1850000.0
2005-09-23 15:30:00,7.215,7.251,7.104,7.104,2200000.0
2005-09-23 15:35:00,7.186,7.303,7.125,7.268,2300000.0
2005-09-23 15:40:00,7.159,7.278,7.125,7.245,2000000.0
2005-09-23 15:45:00,7.248,7.266,7.125,7.258,2100000.0
2005-09-23 15:50:00,7.172,7.28,7.108,7.248,2200000.0
2005-09-23 15:55:00,7.125,7.255,7.108,7.173,2350000.0
2005-09-23 16:00:00,7.208,7.312,7.085,7.211,2450000.0
2005-09-23 16:05:00,7.171,7.282,7.101,7.27,1900000.0
2005-09-23 16:10:00,7.121,7.263,7.112,7.192,1800000.0
2005-09-23 16:15:00,7.264,7.306,7.139,7.232,2200000.0
2005-09-23 16:20:00,7.274,7.322,7.134,7.277,2450000.0
2005-09-23 16:25:00,7.24,7.298,7.141,7.286,2000000.0
2005-09-23 16:30:00,7.163,7.282,7.123,7.282,2100000.0
2005-09-23 16:35:00,7.197,7.298,7.128,7.28,2450000.0
2005-09-23 16:40:00,7.186,7.306,7.142,7.146,1850000.0
2005-09-23 16:45:00,7.161,7.301,7.136,7.156,2300000.0
2005-09-23 16:50:00,7.247,7.335,7.131,7.187,2200000.0
2005-09-23 16:55:00,7.228,7.287,7.133,7.155,2250000.0
2005-09-23 17:00:00,7.239,7.283,7.089,7.192,2100000.0
2005-09-23 17:05:00,7.234,7.267,7.102,7.174,2300000.0
2005-09-23 17:10:00,7.235,7.265,7.114,7.221,2150000.0
2005-09-23 17:15:00,7.137,7.248,7.105,7.235,1950000.0
2005-09-23 17:20:00,7.213,7.277,7.107,7.165,1850000.0
2005-09-23 17:25:00,7.261,7.295,7.132,7.153,1800000.0
2005-09-23 17:30:00,7.144,7.296,7.102,7.235,2300000.0
2005-09-23 17:35:00,7.208,7.275,7.133,7.162,2250000.0
2005-09-23 17:40:00,7.154,7.282,7.127,7.234,2200000.0
2005-09-23 17:45:00,7.151,7.277,7.107,7.234,2250000.0
2005-09-23 17:50:00,7.242,7.333,7.093,7.249,2300000.0
2005-09-23 17:55:00,7.161,7.271,7.115,7.239,1950000.0
2005-09-23 18:00:00,7.123,7.253,7.098,7.164,2050000.0
2005-09-23 18:05:00,7.181,7.264,7.092,7.207,2450000.0
2005-09-23 18:10:00,7.209,7.266,7.116,7.22,1800000.0
2005-09-23 18:15:00,7.124,7.254,7.074,7.178,2200000.0
2005-09-23 18:20:00,7.15,7.27,7.11,7.232,2150000.0
2005-09-23 18:25:00,7.159,7.253,7.109,7.231,2150000.0
2005-09-23 18:30:00,7.209,7.268,7.091,7.238,2150000.0
2005-09-23 18:35:00,7.18,7.259,7.109,7.227,2250000.0
2005-09-23 18:40:00,7.236,7.277,7.124,7.199,2500000.0
2005-09-23 18:45:00,7.157,7.288,7.107,7.274,1800000.0
2005-09-23 18:50:00,7.214,7.288,7.141,7.288,2300000.0
2005-09-23 18:55:00,7.173,7.303,7.149,7.227,1950000.0
2005-09-23 19:00:00,7.205,7.281,7.136,7.181,1950000.0
2005-09-23 19:05:00,7.179,7.314,7.128,7.229,2650000.0
2005-09-23 19:10:00,7.228,7.275,7.1,7.244,3600000.0
2005-09-23 19:15:00,7.189,7.31,7.14,7.2,3650000.0
2005-09-23 19:20:00,7.267,7.287,7.119,7.234,2950000.0
2005-09-23 19:25:00,7.207,7.277,7.119,7.181,1800000.0
2005-09-23 19:30:00,7.272,7.284,7.123,7.203,950000.0
2005-09-23 19:35:00,7.182,7.284,7.129,7.158,1950000.0
2005-09-23 19:40:00,7.257,7.282,7.165,7.204,550000.0
2005-09-23 19:45:00,7.248,7.251,7.13,7.251,850000.0
2005-09-23 19:50:00,7.156,7.29,7.156,7.226,200000.0
2005-09-23 19:55:00,7.154,7.271,7.133,7.263,1000000.0
2005-09-23 20:00:00,7.15,7.312,7.136,7.252,1900000.0
2005-09-23 20:05:00,7.274,7.298,7.179,7.188,1000000.0
2005-09-23 20:10:00,7.245,7.245,7.166,7.202,200000.0
2005-09-23 20:15:00,7.17,7.265,7.151,7.233,800000.0
2005-09-23 20:25:00,7.242,7.284,7.195,7.231,800000.0
2005-09-23 20:35:00,7.253,7.253,7.17,7.203,200000.0
2005-09-23 20:40:00,7.244,7.276,7.144,7.268,400000.0
2005-09-23 20:50:00,7.257,7.261,7.15,7.242,700000.0
2005-09-23 21:00:00,7.264,7.264,7.104,7.168,1400000.0
2005-09-23 21:10:00,7.24,7.279,7.165,7.196,400000.0
2005-09-23 21:15:00,7.238,7.295,7.238,7.243,200000.0
2005-09-23 21:20:00,7.163,7.256,7.163,7.256,200000.0
2005-09-23 21:25:00,7.229,7.268,7.176,7.176,150000.0
2005-09-23 21:35:00,7.238,7.238,7.129,7.166,200000.0
2005-09-23 21:40:00,7.234,7.234,7.127,7.127,350000.0
2005-09-23 21:45:00,7.177,7.286,7.145,7.224,950000.0
2005-09-23 21:55:00,7.233,7.233,7.156,7.19,200000.0
2005-09-23 22:00:00,7.256,7.256,7.146,7.235,450000.0
2005-09-23 22:15:00,7.267,7.289,7.177,7.231,850000.0
2005-09-23 22:20:00,7.211,7.275,7.184,7.25,400000.0
2005-09-23 22:25:00,7.236,7.256,7.173,7.255,550000.0
2005-09-23 22:30:00,7.202,7.331,7.163,7.252,550000.0
2005-09-23 22:35:00,7.252,7.277,7.154,7.277,450000.0
2005-09-25 23:20:00,7.247,7.247,7.163,7.195,200000.0
2005-09-25 23:35:00,7.221,7.278,7.137,7.191,400000.0
2005-09-25 23:45:00,7.23,7.234,7.21,7.21,200000.0
2005-09-25 23:50:00,7.246,7.246,7.145,7.185,200000.0
2005-09-25 23:55:00,7.235,7.235,7.135,7.174,200000.0
2005-09-26 00:00:00,7.25,7.34,7.164,7.192,600000.0
2005-09-26 00:20:00,7.152,7.219,7.133,7.216,250000.0
2005-09-26 00:25:00,7.152,7.245,7.147,7.245,250000.0
2005-09-26 00:35:00,7.179,7.247,7.156,7.156,200000.0
2005-09-26 00:45:00,7.236,7.236,7.135,7.175,200000.0
2005-09-26 01:00:00,7.247,7.247,7.163,7.195,200000.0
2005-09-26 01:05:00,7.257,7.265,7.134,7.247,950000.0
2005-09-26 01:10:00,7.167,7.254,7.164,7.236,250000.0
2005-09-26 01:15:00,7.236,7.236,7.124,7.164,400000.0
2005-09-26 01:30:00,7.238,7.238,7.153,7.185,200000.0
2005-09-26 01:45:00,7.224,7.224,7.124,7.164,200000.0
2005-09-26 01:55:00,7.236,7.236,7.156,7.192,200000.0
2005-09-26 02:00:00,7.218,7.278,7.135,7.234,2250000.0
2005-09-26 02:05:00,7.161,7.268,7.096,7.267,1800000.0
2005-09-26 02:10:00,7.177,7.281,7.094,7.183,2250000.0
2005-09-26 02:15:00,7.159,7.25,7.108,7.15,1550000.0
2005-09-26 02:20:00,7.216,7.257,7.081,7.158,1700000.0
2005-09-26 02:25:00,7.219,7.291,7.118,7.118,2100000.0
2005-09-26 02:30:00,7.131,7.263,7.08,7.184,2300000.0
2005-09-26 02:35:00,7.165,7.242,7.112,7.135,1900000.0
2005-09-26 02:40:00,7.128,7.265,7.072,7.22,1900000.0
2005-09-26 02:45:00,7.156,7.269,7.07,7.198,1650000.0
2005-09-26 02:50:00,7.204,7.233,7.074,7.212,2250000.0
2005-09-26 02:55:00,7.232,7.254,7.078,7.207,2100000.0
2005-09-26 03:00:00,7.224,7.244,7.085,7.085,2250000.0
2005-09-26 03:05:00,7.153,7.225,7.049,7.146,1150000.0
2005-09-26 03:10:00,7.079,7.225,7.068,7.071,1600000.0
2005-09-26 03:15:00,7.208,7.208,7.062,7.085,1100000.0
2005-09-26 03:20:00,7.13,7.229,7.053,7.128,1450000.0
2005-09-26 03:25:00,7.159,7.261,7.081,7.13,2400000.0
2005-09-26 03:30:00,7.147,7.27,7.077,7.164,1550000.0
2005-09-26 03:35:00,7.212,7.229,7.031,7.109,2450000.0
2005-09-26 03:40:00,7.152,7.221,7.061,7.119,1650000.0
2005-09-26 03:45:00,7.217,7.223,7.103,7.168,500000.0
2005-09-26 03:50:00,7.196,7.213,7.07,7.213,1150000.0
2005-09-26 03:55:00,7.123,7.27,7.071,7.136,2050000.0
2005-09-26 04:00:00,7.187,7.232,7.111,7.138,350000.0
2005-09-26 04:05:00,7.186,7.223,7.086,7.126,600000.0
2005-09-26 04:10:00,7.185,7.185,7.093,7.129,200000.0
2005-09-26 04:25:00,7.135,7.175,7.043,7.091,550000.0
2005-09-26 04:30:00,7.178,7.229,7.115,7.132,450000.0
2005-09-26 04:35:00,7.179,7.196,7.091,7.161,1000000.0
2005-09-26 04:40:00,7.123,7.208,7.123,7.182,300000.0
2005-09-26 04:45:00,7.181,7.19,7.159,7.19,250000.0
2005-09-26 04:50:00,7.204,7.204,7.121,7.153,200000.0
2005-09-26 04:55:00,7.123,7.233,7.081,7.103,1200000.0
2005-09-26 05:00:00,7.091,7.21,7.081,7.115,600000.0
2005-09-26 05:05:00,7.226,7.228,7.104,7.174,1250000.0
2005-09-26 05:10:00,7.176,7.185,7.075,7.134,400000.0
2005-09-26 05:15:00,7.225,7.243,7.092,7.188,1500000.0
2005-09-26 05:20:00,7.139,7.217,7.092,7.152,800000.0
2005-09-26 05:25:00,7.09,7.227,7.09,7.227,100000.0
2005-09-26 05:30:00,7.095,7.242,7.08,7.21,750000.0
2005-09-26 05:35:00,7.204,7.226,7.062,7.199,2350000.0
2005-09-26 05:40:00,7.208,7.22,7.125,7.136,600000.0
2005-09-26 05:45:00,7.127,7.224,7.091,7.2,1100000.0
2005-09-26 05:50:00,7.173,7.221,7.089,7.195,1000000.0
2005-09-26 05:55:00,7.128,7.189,7.073,7.174,500000.0
2005-09-26 06:00:00,7.163,7.189,7.063,7.093,350000.0
2005-09-26 06:05:00,7.179,7.191,7.076,7.083,800000.0
2005-09-26 06:10:00,7.084,7.226,7.084,7.226,650000.0
2005-09-26 06:15:00,7.18,7.205,7.068,7.191,1400000.0
2005-09-26 06:20:00,7.102,7.208,7.077,7.116,400000.0
2005-09-26 06:25:00,7.185,7.21,7.068,7.21,1200000.0
2005-09-26 06:30:00,7.136,7.22,7.061,7.148,1500000.0
2005-09-26 06:35:00,7.186,7.272,7.061,7.18,2150000.0
2005-09-26 06:40:00,7.138,7.223,7.103,7.148,1250000.0
2005-09-26 06:45:00,7.223,7.236,7.091,7.128,900000.0
2005-09-26 06:50:00,7.194,7.209,7.07,7.168,1350000.0
2005-09-26 06:55:00,7.161,7.235,7.085,7.184,1000000.0
2005-09-26 07:00:00,7.097,7.235,7.061,7.209,1550000.0
2005-09-26 07:05:00,7.179,7.243,7.067,7.213,1200000.0
2005-09-26 07:10:00,7.099,7.224,7.076,7.162,1200000.0
2005-09-26 07:15:00,7.204,7.249,7.099,7.104,1650000.0
2005-09-26 07:20:00,7.176,7.248,7.063,7.188,1150000.0
2005-09-26 07:25:00,7.197,7.242,7.056,7.098,2150000.0
2005-09-26 07:30:00,7.168,7.248,7.045,7.198,1350000.0
2005-09-26 07:35:00,7.167,7.227,7.054,7.213,1550000.0
2005-09-26 07:40:00,7.173,7.226,7.062,7.132,1400000.0
2005-09-26 07:45:00,7.186,7.219,7.1,7.169,950000.0
2005-09-26 07:50:00,7.217,7.227,7.061,7.134,2000000.0
2005-09-26 07:55:00,7.108,7.205,7.052,7.083,1650000.0
2005-09-26 08:00:00,7.19,7.226,7.081,7.081,1700000.0
2005-09-26 08:05:00,7.116,7.264,7.062,7.109,2600000.0
2005-09-26 08:10:00,7.199,7.22,7.054,7.163,2300000.0
2005-09-26 08:15:00,7.183,7.221,7.051,7.112,2500000.0
2005-09-26 08:20:00,7.098,7.239,7.061,7.061,1650000.0
2005-09-26 08:25:00,7.087,7.218,7.049,7.176,2250000.0
2005-09-26 08:30:00,7.15,7.203,7.059,7.091,1900000.0
2005-09-26 08:35:00,7.16,7.201,7.054,7.054,2000000.0
2005-09-26 08:40:00,7.134,7.193,7.058,7.169,1250000.0
2005-09-26 08:45:00,7.165,7.198,7.031,7.138,1800000.0
2005-09-26 08:50:00,7.056,7.216,7.056,7.129,1900000.0
2005-09-26 08:55:00,7.198,7.239,7.057,7.178,2000000.0
2005-09-26 09:00:00,7.137,7.23,7.028,7.214,2300000.0
2005-09-26 09:05:00,7.138,7.226,7.071,7.091,1600000.0
2005-09-26 09:10:00,7.192,7.269,7.066,7.202,1000000.0
2005-09-26 09:15:00,7.13,7.214,7.085,7.192,1350000.0
2005-09-26 09:20:00,7.133,7.214,7.054,7.171,1700000.0
2005-09-26 09:25:00,7.095,7.214,7.039,7.191,1900000.0
2005-09-26 09:30:00,7.101,7.229,7.067,7.187,1800000.0
2005-09-26 09:35:00,7.138,7.237,7.041,7.184,1400000.0
2005-09-26 09:40:00,7.112,7.254,7.069,7.138,2100000.0
2005-09-26 09:45:00,7.137,7.208,7.105,7.142,450000.0
2005-09-26 09:50:00,7.115,7.226,7.058,7.078,1300000.0
2005-09-26 09:55:00,7.173,7.227,7.055,7.189,1750000.0
2005-09-26 10:00:00,7.181,7.205,7.044,7.126,2200000.0
2005-09-26 10:05:00,7.126,7.232,7.037,7.189,1700000.0
2005-09-26 10:10:00,7.18,7.209,7.069,7.204,1800000.0
2005-09-26 10:15:00,7.188,7.258,7.054,7.131,2000000.0
2005-09-26 10:20:00,7.102,7.246,7.065,7.204,2300000.0
2005-09-26 10:25:00,7.102,7.261,7.048,7.161,2050000.0
2005-09-26 10:30:00,7.108,7.204,7.024,7.151,2000000.0
2005-09-26 10:35:00,7.094,7.222,7.051,7.062,1850000.0
2005-09-26 10:40:00,7.175,7.239,7.044,7.18,2950000.0
2005-09-26 10:45:00,7.194,7.239,7.071,7.084,950000.0
2005-09-26 10:50:00,7.174,7.234,7.061,7.077,2700000.0
2005-09-26 10:55:00,7.159,7.218,7.067,7.137,1200000.0
2005-09-26 11:00:00,7.097,7.247,7.096,7.201,900000.0
2005-09-26 11:05:00,7.071,7.225,7.043,7.166,1350000.0
2005-09-26 11:10:00,7.07,7.225,7.069,7.196,2200000.0
2005-09-26 11:15:00,7.089,7.237,7.089,7.216,1800000.0
2005-09-26 11:20:00,7.168,7.214,7.053,7.173,2300000.0
2005-09-26 11:25:00,7.09,7.21,7.071,7.167,1400000.0
2005-09-26 11:30:00,7.083,7.207,7.083,7.183,600000.0
2005-09-26 11:35:00,7.183,7.229,7.079,7.108,1750000.0
2005-09-26 11:40:00,7.093,7.21,7.074,7.169,1150000.0
2005-09-26 11:45:00,7.171,7.216,7.102,7.155,350000.0
2005-09-26 11:50:00,7.202,7.202,7.057,7.15,550000.0
2005-09-26 11:55:00,7.093,7.213,7.087,7.213,350000.0
2005-09-26 12:00:00,7.178,7.269,7.086,7.092,2150000.0
2005-09-26 12:05:00,7.181,7.229,7.041,7.141,1950000.0
2005-09-26 12:10:00,7.19,7.217,7.088,7.192,950000.0
2005-09-26 12:15:00,7.156,7.229,7.069,7.093,1250000.0
2005-09-26 12:20:00,7.206,7.206,7.087,7.178,600000.0
2005-09-26 12:25:00,7.211,7.271,7.089,7.111,2450000.0
2005-09-26 12:30:00,7.102,7.236,7.081,7.206,1650000.0
2005-09-26 12:35:00,7.238,7.262,7.097,7.19,950000.0
2005-09-26 12:40:00,7.165,7.232,7.097,7.144,1500000.0
2005-09-26 12:45:00,7.171,7.244,7.059,7.144,1750000.0
2005-09-26 12:50:00,7.124,7.242,7.104,7.161,1450000.0
2005-09-26 12:55:00,7.155,7.243,7.05,7.199,2150000.0
2005-09-26 13:00:00,7.2,7.248,7.063,7.092,1350000.0
2005-09-26 13:05:00,7.1,7.226,7.093,7.106,1250000.0
2005-09-26 13:10:00,7.103,7.215,7.054,7.209,1750000.0
2005-09-26 13:15:00,7.151,7.228,7.083,7.223,1200000.0
2005-09-26 13:20:00,7.126,7.224,7.06,7.131,1650000.0
2005-09-26 13:25:00,7.213,7.228,7.081,7.126,1250000.0
2005-09-26 13:30:00,7.083,7.245,7.074,7.128,1650000.0
2005-09-26 13:35:00,7.165,7.23,7.096,7.175,750000.0
2005-09-26 13:40:00,7.171,7.254,7.088,7.145,1050000.0
2005-09-26 13:45:00,7.095,7.22,7.058,7.174,1850000.0
2005-09-26 13:50:00,7.13,7.24,7.086,7.214,1200000.0
2005-09-26 13:55:00,7.186,7.225,7.066,7.224,1000000.0
2005-09-26 14:00:00,7.181,7.231,7.085,7.179,1450000.0
2005-09-26 14:05:00,7.193,7.262,7.086,7.137,900000.0
2005-09-26 14:10:00,7.17,7.171,7.075,7.099,350000.0
2005-09-26 14:15:00,7.084,7.243,7.084,7.128,950000.0
2005-09-26 14:20:00,7.114,7.228,7.075,7.228,2050000.0
2005-09-26 14:25:00,7.147,7.249,7.11,7.206,1850000.0
2005-09-26 14:30:00,7.164,7.271,7.109,7.129,2250000.0
2005-09-26 14:35:00,7.202,7.25,7.046,7.114,2200000.0
2005-09-26 14:40:00,7.147,7.225,7.065,7.176,2300000.0
2005-09-26 14:45:00,7.156,7.224,7.07,7.083,2000000.0
2005-09-26 14:50:00,7.142,7.257,7.087,7.124,2150000.0
2005-09-26 14:55:00,7.156,7.218,7.039,7.182,2400000.0
2005-09-26 15:00:00,7.069,7.22,7.052,7.077,2400000.0
2005-09-26 15:05:00,7.085,7.22,7.041,7.113,2250000.0
2005-09-26 15:10:00,7.088,7.253,7.047,7.143,2000000.0
2005-09-26 15:15:00,7.063,7.229,7.063,7.186,1950000.0
2005-09-26 15:20:00,7.142,7.217,7.061,7.192,1650000.0
2005-09-26 15:25:00,7.203,7.211,7.076,7.109,2000000.0
2005-09-26 15:30:00,7.166,7.225,7.055,7.069,2200000.0
2005-09-26 15:35:00,7.128,7.24,7.088,7.24,2200000.0
2005-09-26 15:40:00,7.101,7.233,7.083,7.211,2000000.0
2005-09-26 15:45:00,7.223,7.231,7.072,7.231,2100000.0
2005-09-26 15:50:00,7.162,7.288,7.102,7.24,2200000.0
2005-09-26 15:55:00,7.111,7.296,7.095,7.173,2350000.0
2005-09-26 16:00:00,7.238,7.345,7.096,7.221,2450000.0
2005-09-26 16:05:00,7.212,7.29,7.119,7.266,2150000.0
2005-09-26 16:10:00,7.221,7.303,7.108,7.179,2300000.0
2005-09-26 16:15:00,7.193,7.262,7.132,7.233,1800000.0
2005-09-26 16:20:00,7.259,7.317,7.097,7.262,2450000.0
2005-09-26 16:25:00,7.224,7.291,7.134,7.261,2050000.0
2005-09-26 16:30:00,7.167,7.266,7.125,7.266,1650000.0
2005-09-26 16:35:00,7.179,7.275,7.11,7.275,2450000.0
2005-09-26 16:40:00,7.184,7.3,7.165,7.165,2000000.0
2005-09-26 16:45:00,7.154,7.312,7.151,7.178,2300000.0
2005-09-26 16:50:00,7.257,7.316,7.153,7.153,2050000.0
2005-09-26 16:55:00,7.255,7.304,7.174,7.209,1750000.0
2005-09-26 17:00:00,7.293,7.327,7.161,7.229,2100000.0
2005-09-26 17:05:00,7.318,7.33,7.151,7.21,2050000.0
2005-09-26 17:10:00,7.274,7.309,7.116,7.228,2150000.0
2005-09-26 17:15:00,7.151,7.279,7.11,7.237,2000000.0
2005-09-26 17:20:00,7.223,7.283,7.152,7.174,2200000.0
2005-09-26 17:25:00,7.239,7.305,7.153,7.291,1900000.0
2005-09-26 17:30:00,7.151,7.33,7.124,7.303,2300000.0
2005-09-26 17:35:00,7.231,7.313,7.128,7.185,2250000.0
2005-09-26 17:40:00,7.182,7.304,7.159,7.246,2250000.0
2005-09-26 17:45:00,7.188,7.315,7.148,7.275,2100000.0
2005-09-26 17:50:00,7.292,7.375,7.168,7.297,2300000.0
2005-09-26 17:55:00,7.2,7.33,7.189,7.33,1950000.0
2005-09-26 18:00:00,7.228,7.353,7.196,7.283,2050000.0
2005-09-26 18:05:00,7.265,7.36,7.18,7.314,2300000.0
2005-09-26 18:10:00,7.319,7.371,7.187,7.326,2050000.0
2005-09-26 18:15:00,7.295,7.374,7.215,7.314,1750000.0
2005-09-26 18:20:00,7.247,7.35,7.195,7.333,2150000.0
2005-09-26 18:25:00,7.251,7.361,7.202,7.339,2100000.0
2005-09-26 18:30:00,7.314,7.354,7.185,7.351,2100000.0
2005-09-26 18:35:00,7.272,7.372,7.203,7.3,2250000.0
2005-09-26 18:40:00,7.301,7.347,7.199,7.253,2450000.0
2005-09-26 18:45:00,7.21,7.347,7.175,7.308,1850000.0
2005-09-26 18:50:00,7.324,7.366,7.186,7.222,2400000.0
2005-09-26 18:55:00,7.218,7.34,7.184,7.277,1850000.0
2005-09-26 19:00:00,7.254,7.355,7.173,7.326,2050000.0
2005-09-26 19:05:00,7.254,7.399,7.196,7.303,2100000.0
2005-09-26 19:10:00,7.33,7.352,7.188,7.291,1900000.0
2005-09-26 19:15:00,7.228,7.326,7.183,7.312,1900000.0
2005-09-26 19:20:00,7.22,7.318,7.16,7.191,2100000.0
2005-09-26 19:25:00,7.215,7.315,7.181,7.238,1650000.0
2005-09-26 19:30:00,7.308,7.31,7.173,7.271,950000.0
2005-09-26 19:35:00,7.275,7.275,7.183,7.219,200000.0
2005-09-26 19:40:00,7.286,7.286,7.202,7.235,200000.0
2005-09-26 19:50:00,7.195,7.235,7.195,7.235,100000.0
2005-09-26 19:55:00,7.188,7.318,7.188,7.227,500000.0
2005-09-26 20:00:00,7.194,7.307,7.189,7.307,300000.0
2005-09-26 20:05:00,7.274,7.274,7.17,7.261,300000.0
2005-09-26 20:10:00,7.287,7.288,7.179,7.237,550000.0
2005-09-26 20:25:00,7.246,7.31,7.246,7.275,250000.0
2005-09-26 20:30:00,7.287,7.334,7.198,7.334,650000.0
2005-09-26 20:35:00,7.345,7.347,7.21,7.296,500000.0
2005-09-26 20:40:00,7.304,7.342,7.204,7.25,850000.0
2005-09-26 20:45:00,7.292,7.316,7.195,7.234,550000.0
2005-09-26 20:50:00,7.296,7.321,7.181,7.266,700000.0
2005-09-26 20:55:00,7.297,7.297,7.193,7.215,350000.0
2005-09-26 21:00:00,7.314,7.314,7.23,7.263,200000.0
2005-09-26 21:05:00,7.329,7.347,7.196,7.196,550000.0
2005-09-26 21:10:00,7.294,7.294,7.186,7.225,400000.0
2005-09-26 21:15:00,7.173,7.278,7.147,7.236,450000.0
2005-09-26 21:20:00,7.294,7.294,7.274,7.274,150000.0
2005-09-26 21:25:00,7.305,7.305,7.205,7.244,200000.0
2005-09-26 21:30:00,7.208,7.335,7.208,7.335,150000.0
2005-09-26 21:35:00,7.301,7.301,7.196,7.235,200000.0
2005-09-26 21:40:00,7.29,7.29,7.187,7.187,150000.0
2005-09-26 21:45:00,7.245,7.289,7.191,7.289,350000.0
2005-09-26 21:50:00,7.315,7.315,7.223,7.259,200000.0
2005-09-26 22:05:00,7.304,7.304,7.204,7.243,200000.0
2005-09-26 22:10:00,7.313,7.313,7.229,7.263,200000.0
2005-09-26 22:15:00,7.308,7.311,7.199,7.282,400000.0
2005-09-26 22:30:00,7.215,7.256,7.213,7.219,350000.0
2005-09-26 22:40:00,7.307,7.307,7.224,7.255,200000.0
2005-09-26 22:50:00,7.289,7.315,7.237,7.269,300000.0
2005-09-26 22:55:00,7.304,7.304,7.248,7.248,150000.0
2005-09-26 23:05:00,7.29,7.315,7.201,7.261,600000.0
2005-09-26 23:20:00,7.261,7.263,7.261,7.263,100000.0
2005-09-26 23:25:00,7.234,7.317,7.22,7.22,400000.0
2005-09-26 23:30:00,7.287,7.287,7.287,7.287,100000.0
2005-09-26 23:40:00,7.292,7.292,7.192,7.233,200000.0
2005-09-26 23:50:00,7.305,7.35,7.22,7.264,400000.0
2005-09-27 00:00:00,7.32,7.33,7.16,7.27,1000000.0
2005-09-27 00:10:00,7.272,7.29,7.216,7.289,250000.0
2005-09-27 00:15:00,7.223,7.316,7.162,7.316,300000.0
2005-09-27 00:25:00,7.307,7.307,7.224,7.255,200000.0
2005-09-27 00:30:00,7.293,7.293,7.193,7.233,200000.0
2005-09-27 00:55:00,7.286,7.296,7.185,7.244,400000.0
2005-09-27 01:15:00,7.205,7.313,7.18,7.313,500000.0
2005-09-27 01:25:00,7.335,7.335,7.27,7.279,300000.0
2005-09-27 01:30:00,7.262,7.337,7.221,7.221,350000.0
2005-09-27 01:35:00,7.312,7.322,7.271,7.271,150000.0
2005-09-27 01:45:00,7.315,7.315,7.223,7.259,200000.0
2005-09-27 01:50:00,7.265,7.34,7.196,7.247,850000.0
2005-09-27 01:55:00,7.294,7.294,7.163,7.223,700000.0
2005-09-27 02:00:00,7.273,7.39,7.212,7.348,1850000.0
2005-09-27 02:05:00,7.305,7.308,7.195,7.308,350000.0
2005-09-27 02:10:00,7.315,7.351,7.202,7.232,1750000.0
2005-09-27 02:15:00,7.233,7.363,7.182,7.229,3100000.0
2005-09-27 02:20:00,7.298,7.328,7.2,7.303,1700000.0
2005-09-27 02:25:00,7.314,7.324,7.16,7.211,2350000.0
2005-09-27 02:30:00,7.192,7.314,7.183,7.282,1100000.0
2005-09-27 02:35:00,7.262,7.304,7.153,7.268,1800000.0
2005-09-27 02:40:00,7.2,7.336,7.144,7.299,1050000.0
2005-09-27 02:45:00,7.306,7.318,7.165,7.282,1000000.0
2005-09-27 02:50:00,7.225,7.319,7.167,7.206,1100000.0
2005-09-27 02:55:00,7.276,7.327,7.197,7.295,700000.0
2005-09-27 03:00:00,7.182,7.314,7.182,7.204,1200000.0
2005-09-27 03:05:00,7.205,7.313,7.177,7.277,1600000.0
2005-09-27 03:10:00,7.196,7.337,7.167,7.269,2300000.0
2005-09-27 03:15:00,7.303,7.313,7.161,7.193,1900000.0
2005-09-27 03:20:00,7.282,7.318,7.134,7.276,2350000.0
2005-09-27 03:25:00,7.213,7.296,7.163,7.274,1600000.0
2005-09-27 03:30:00,7.265,7.277,7.166,7.226,1550000.0
2005-09-27 03:35:00,7.296,7.296,7.169,7.269,400000.0
2005-09-27 03:40:00,7.183,7.301,7.133,7.179,1000000.0
2005-09-27 03:45:00,7.231,7.325,7.182,7.262,2000000.0
2005-09-27 03:50:00,7.265,7.354,7.138,7.138,2250000.0
2005-09-27 03:55:00,7.266,7.271,7.171,7.261,650000.0
2005-09-27 04:00:00,7.217,7.314,7.181,7.183,1500000.0
2005-09-27 04:05:00,7.236,7.29,7.168,7.29,1250000.0
2005-09-27 04:10:00,7.301,7.315,7.167,7.227,850000.0
2005-09-27 04:15:00,7.21,7.302,7.174,7.254,1250000.0
2005-09-27 04:20:00,7.187,7.312,7.159,7.259,1700000.0
2005-09-27 04:25:00,7.233,7.319,7.148,7.176,1600000.0
2005-09-27 04:30:00,7.267,7.267,7.174,7.25,350000.0
2005-09-27 04:35:00,7.227,7.293,7.171,7.171,700000.0
2005-09-27 04:40:00,7.177,7.311,7.177,7.285,700000.0
2005-09-27 04:50:00,7.271,7.271,7.163,7.254,200000.0
2005-09-27 04:55:00,7.196,7.288,7.175,7.175,400000.0
2005-09-27 05:00:00,7.19,7.247,7.158,7.247,200000.0
2005-09-27 05:05:00,7.261,7.304,7.141,7.281,1150000.0
2005-09-27 05:10:00,7.273,7.273,7.19,7.223,200000.0
2005-09-27 05:15:00,7.266,7.297,7.173,7.257,500000.0
2005-09-27 05:20:00,7.246,7.315,7.138,7.209,900000.0
2005-09-27 05:25:00,7.236,7.335,7.145,7.247,1250000.0
2005-09-27 05:30:00,7.294,7.294,7.186,7.27,500000.0
2005-09-27 05:35:00,7.263,7.31,7.117,7.206,1600000.0
2005-09-27 05:40:00,7.291,7.305,7.169,7.238,2000000.0
2005-09-27 05:45:00,7.241,7.257,7.156,7.195,300000.0
2005-09-27 05:50:00,7.242,7.286,7.148,7.267,900000.0
2005-09-27 05:55:00,7.288,7.288,7.156,7.26,750000.0
2005-09-27 06:00:00,7.274,7.347,7.186,7.241,600000.0
2005-09-27 06:05:00,7.202,7.278,7.148,7.274,600000.0
2005-09-27 06:15:00,7.254,7.295,7.154,7.215,750000.0
2005-09-27 06:20:00,7.276,7.276,7.143,7.2,400000.0
2005-09-27 06:25:00,7.245,7.297,7.173,7.223,1900000.0
2005-09-27 06:30:00,7.163,7.301,7.163,7.174,250000.0
2005-09-27 06:35:00,7.255,7.296,7.154,7.256,350000.0
2005-09-27 06:40:00,7.302,7.302,7.145,7.26,800000.0
2005-09-27 06:45:00,7.319,7.329,7.203,7.231,1250000.0
2005-09-27 06:50:00,7.219,7.293,7.14,7.217,800000.0
2005-09-27 06:55:00,7.266,7.266,7.146,7.209,450000.0
2005-09-27 07:00:00,7.281,7.31,7.176,7.228,800000.0
2005-09-27 07:10:00,7.262,7.262,7.147,7.147,400000.0
2005-09-27 07:15:00,7.255,7.267,7.206,7.261,400000.0
2005-09-27 07:20:00,7.272,7.272,7.19,7.271,300000.0
2005-09-27 07:25:00,7.199,7.261,7.199,7.261,250000.0
2005-09-27 07:30:00,7.256,7.314,7.182,7.273,1200000.0
2005-09-27 07:35:00,7.243,7.309,7.147,7.287,1450000.0
2005-09-27 07:40:00,7.235,7.301,7.163,7.22,750000.0
2005-09-27 07:45:00,7.198,7.316,7.163,7.222,1300000.0
2005-09-27 07:50:00,7.312,7.312,7.194,7.226,700000.0
2005-09-27 07:55:00,7.271,7.299,7.195,7.268,200000.0
2005-09-27 08:00:00,7.176,7.28,7.157,7.254,1550000.0
2005-09-27 08:05:00,7.218,7.343,7.159,7.192,1150000.0
2005-09-27 08:10:00,7.288,7.316,7.156,7.248,1750000.0
2005-09-27 08:15:00,7.164,7.33,7.139,7.249,1450000.0
2005-09-27 08:20:00,7.291,7.307,7.132,7.208,2200000.0
2005-09-27 08:25:00,7.174,7.307,7.148,7.246,2250000.0
2005-09-27 08:30:00,7.264,7.314,7.173,7.218,2000000.0
2005-09-27 08:35:00,7.192,7.315,7.163,7.163,1750000.0
2005-09-27 08:40:00,7.254,7.3,7.168,7.264,1650000.0
2005-09-27 08:45:00,7.28,7.312,7.153,7.253,2250000.0
2005-09-27 08:50:00,7.256,7.323,7.166,7.219,2050000.0
2005-09-27 08:55:00,7.307,7.328,7.122,7.224,1550000.0
2005-09-27 09:00:00,7.187,7.355,7.163,7.301,1200000.0
2005-09-27 09:05:00,7.254,7.313,7.148,7.231,1400000.0
2005-09-27 09:10:00,7.282,7.316,7.159,7.196,1850000.0
2005-09-27 09:15:00,7.224,7.312,7.175,7.265,750000.0
2005-09-27 09:20:00,7.23,7.368,7.162,7.232,2200000.0
2005-09-27 09:25:00,7.312,7.312,7.179,7.265,950000.0
2005-09-27 09:35:00,7.184,7.315,7.173,7.27,1250000.0
2005-09-27 09:40:00,7.202,7.344,7.176,7.176,900000.0
2005-09-27 09:45:00,7.27,7.311,7.148,7.187,800000.0
2005-09-27 09:50:00,7.145,7.33,7.145,7.28,750000.0
2005-09-27 09:55:00,7.195,7.344,7.142,7.314,1350000.0
2005-09-27 10:00:00,7.288,7.321,7.164,7.226,2200000.0
2005-09-27 10:05:00,7.175,7.348,7.162,7.312,1600000.0
2005-09-27 10:10:00,7.288,7.329,7.168,7.222,2450000.0
2005-09-27 10:15:00,7.165,7.303,7.16,7.235,1650000.0
2005-09-27 10:20:00,7.204,7.394,7.141,7.341,1900000.0
2005-09-27 10:25:00,7.192,7.33,7.153,7.284,2750000.0
2005-09-27 10:30:00,7.178,7.341,7.178,7.306,1450000.0
2005-09-27 10:35:00,7.319,7.319,7.156,7.156,1450000.0
2005-09-27 10:40:00,7.293,7.327,7.125,7.209,1700000.0
2005-09-27 10:45:00,7.276,7.34,7.173,7.219,1400000.0
2005-09-27 10:50:00,7.273,7.333,7.133,7.287,3200000.0
2005-09-27 10:55:00,7.294,7.345,7.175,7.175,2050000.0
2005-09-27 11:00:00,7.241,7.333,7.189,7.225,900000.0
2005-09-27 11:05:00,7.297,7.341,7.19,7.292,800000.0
2005-09-27 11:10:00,7.193,7.332,7.165,7.322,1800000.0
2005-09-27 11:15:00,7.25,7.329,7.178,7.313,1050000.0
2005-09-27 11:20:00,7.299,7.308,7.105,7.263,1900000.0
2005-09-27 11:25:00,7.198,7.311,7.182,7.23,1900000.0
2005-09-27 11:30:00,7.3,7.31,7.171,7.262,1550000.0
2005-09-27 11:35:00,7.203,7.301,7.16,7.203,1150000.0
2005-09-27 11:40:00,7.228,7.353,7.174,7.313,1100000.0
2005-09-27 11:45:00,7.216,7.315,7.155,7.239,2200000.0
2005-09-27 11:50:00,7.16,7.339,7.16,7.273,1850000.0
2005-09-27 11:55:00,7.253,7.323,7.186,7.314,700000.0
2005-09-27 12:00:00,7.276,7.369,7.188,7.261,1400000.0
2005-09-27 12:05:00,7.323,7.365,7.187,7.22,800000.0
2005-09-27 12:10:00,7.182,7.319,7.182,7.203,350000.0
2005-09-27 12:20:00,7.24,7.322,7.169,7.189,1800000.0
2005-09-27 12:25:00,7.3,7.33,7.136,7.167,2450000.0
2005-09-27 12:30:00,7.201,7.315,7.17,7.175,1200000.0
2005-09-27 12:35:00,7.314,7.348,7.156,7.258,1750000.0
2005-09-27 12:40:00,7.258,7.324,7.122,7.155,1450000.0
2005-09-27 12:45:00,7.223,7.305,7.164,7.191,850000.0
2005-09-27 12:50:00,7.228,7.323,7.175,7.267,1900000.0
2005-09-27 12:55:00,7.225,7.376,7.169,7.282,2150000.0
2005-09-27 13:00:00,7.225,7.295,7.167,7.18,450000.0
2005-09-27 13:05:00,7.306,7.306,7.139,7.215,950000.0
2005-09-27 13:10:00,7.281,7.281,7.125,7.267,800000.0
2005-09-27 13:15:00,7.21,7.312,7.143,7.168,1250000.0
2005-09-27 13:20:00,7.194,7.32,7.155,7.196,1250000.0
2005-09-27 13:25:00,7.286,7.326,7.151,7.266,1650000.0
2005-09-27 13:30:00,7.296,7.315,7.146,7.204,1150000.0
2005-09-27 13:35:00,7.233,7.302,7.163,7.263,2100000.0
2005-09-27 13:40:00,7.183,7.294,7.133,7.207,1600000.0
2005-09-27 13:45:00,7.208,7.317,7.172,7.258,750000.0
2005-09-27 13:50:00,7.164,7.306,7.162,7.285,1200000.0
2005-09-27 13:55:00,7.247,7.308,7.162,7.285,1100000.0
2005-09-27 14:00:00,7.246,7.294,7.147,7.256,1050000.0
2005-09-27 14:05:00,7.253,7.323,7.144,7.201,950000.0
2005-09-27 14:10:00,7.152,7.303,7.152,7.302,1200000.0
2005-09-27 14:15:00,7.172,7.334,7.172,7.307,1400000.0
2005-09-27 14:20:00,7.197,7.301,7.145,7.29,2050000.0
2005-09-27 14:25:00,7.211,7.289,7.119,7.222,1850000.0
2005-09-27 14:30:00,7.199,7.291,7.139,7.2,2400000.0
2005-09-27 14:35:00,7.237,7.273,7.103,7.135,2200000.0
2005-09-27 14:40:00,7.218,7.267,7.123,7.227,2300000.0
2005-09-27 14:45:00,7.231,7.276,7.116,7.122,2000000.0
2005-09-27 14:50:00,7.181,7.275,7.115,7.159,2150000.0
2005-09-27 14:55:00,7.221,7.273,7.108,7.261,2400000.0
2005-09-27 15:00:00,7.156,7.287,7.106,7.163,2400000.0
2005-09-27 15:05:00,7.132,7.253,7.093,7.141,2250000.0
2005-09-27 15:10:00,7.163,7.283,7.108,7.153,2200000.0
2005-09-27 15:15:00,7.117,7.281,7.109,7.207,2100000.0
2005-09-27 15:20:00,7.172,7.263,7.121,7.232,1850000.0
2005-09-27 15:25:00,7.249,7.268,7.094,7.225,2150000.0
2005-09-27 15:30:00,7.195,7.258,7.089,7.1,2200000.0
2005-09-27 15:35:00,7.164,7.253,7.1,7.11,2350000.0
2005-09-27 15:40:00,7.142,7.284,7.11,7.247,2000000.0
2005-09-27 15:45:00,7.249,7.266,7.102,7.266,2100000.0
2005-09-27 15:50:00,7.196,7.292,7.139,7.279,2200000.0
2005-09-27 15:55:00,7.141,7.315,7.141,7.213,2350000.0
2005-09-27 16:00:00,7.268,7.342,7.119,7.231,2450000.0
2005-09-27 16:05:00,7.248,7.322,7.136,7.271,2250000.0
2005-09-27 16:10:00,7.249,7.304,7.11,7.16,2300000.0
2005-09-27 16:15:00,7.228,7.266,7.116,7.146,2100000.0
2005-09-27 16:20:00,7.271,7.305,7.121,7.262,2450000.0
2005-09-27 16:25:00,7.238,7.309,7.125,7.185,2000000.0
2005-09-27 16:30:00,7.163,7.275,7.133,7.256,2100000.0
2005-09-27 16:35:00,7.161,7.287,7.1,7.224,2450000.0
2005-09-27 16:40:00,7.155,7.279,7.098,7.098,1950000.0
2005-09-27 16:45:00,7.097,7.248,7.093,7.118,2300000.0
2005-09-27 16:50:00,7.229,7.251,7.109,7.109,2050000.0
2005-09-27 16:55:00,7.205,7.249,7.104,7.143,2400000.0
2005-09-27 17:00:00,7.24,7.259,7.109,7.177,2100000.0
2005-09-27 17:05:00,7.214,7.239,7.065,7.134,2100000.0
2005-09-27 17:10:00,7.193,7.236,7.068,7.192,2150000.0
2005-09-27 17:15:00,7.109,7.229,7.052,7.183,1950000.0
2005-09-27 17:20:00,7.066,7.233,7.066,7.09,1800000.0
2005-09-27 17:25:00,7.168,7.224,7.078,7.198,2300000.0
2005-09-27 17:30:00,7.079,7.248,7.058,7.204,2300000.0
2005-09-27 17:35:00,7.169,7.244,7.067,7.114,2250000.0
2005-09-27 17:40:00,7.125,7.236,7.088,7.175,2250000.0
2005-09-27 17:45:00,7.118,7.235,7.076,7.194,2050000.0
2005-09-27 17:50:00,7.212,7.268,7.055,7.217,2300000.0
2005-09-27 17:55:00,7.118,7.222,7.099,7.222,1950000.0
2005-09-27 18:00:00,7.127,7.25,7.111,7.121,1900000.0
2005-09-27 18:05:00,7.155,7.254,7.091,7.234,2600000.0
2005-09-27 18:10:00,7.156,7.232,7.061,7.196,2500000.0
2005-09-27 18:15:00,7.196,7.232,7.055,7.204,2600000.0
2005-09-27 18:20:00,7.113,7.243,7.069,7.224,2900000.0
2005-09-27 18:25:00,7.141,7.246,7.066,7.226,2800000.0
2005-09-27 18:30:00,7.241,7.249,7.052,7.209,3100000.0
2005-09-27 18:35:00,7.196,7.267,7.05,7.208,3350000.0
2005-09-27 18:40:00,7.211,7.256,7.044,7.169,3350000.0
2005-09-27 18:45:00,7.186,7.232,7.084,7.098,2500000.0
2005-09-27 18:50:00,7.179,7.275,7.078,7.21,2550000.0
2005-09-27 18:55:00,7.16,7.244,7.078,7.185,2750000.0
2005-09-27 19:00:00,7.15,7.24,7.086,7.24,2500000.0
2005-09-27 19:05:00,7.098,7.296,7.098,7.192,3050000.0
2005-09-27 19:10:00,7.204,7.277,7.1,7.212,2600000.0
2005-09-27 19:15:00,7.172,7.282,7.108,7.278,3000000.0
2005-09-27 19:20:00,7.217,7.286,7.124,7.252,2500000.0
2005-09-27 19:25:00,7.256,7.29,7.122,7.242,1750000.0
2005-09-27 19:30:00,7.274,7.28,7.137,7.166,1300000.0
2005-09-27 19:35:00,7.222,7.251,7.119,7.187,800000.0
2005-09-27 19:40:00,7.226,7.263,7.147,7.263,350000.0
2005-09-27 19:45:00,7.227,7.227,7.116,7.155,400000.0
2005-09-27 19:55:00,7.136,7.255,7.136,7.255,150000.0
2005-09-27 20:00:00,7.211,7.295,7.118,7.157,1750000.0
2005-09-27 20:05:00,7.235,7.241,7.143,7.241,300000.0
2005-09-27 20:10:00,7.257,7.257,7.173,7.205,200000.0
2005-09-27 20:15:00,7.265,7.265,7.181,7.214,200000.0
2005-09-27 20:20:00,7.189,7.318,7.189,7.312,350000.0
2005-09-27 20:25:00,7.243,7.243,7.142,7.183,200000.0
2005-09-27 20:30:00,7.256,7.256,7.172,7.204,200000.0
2005-09-27 20:55:00,7.161,7.267,7.135,7.137,750000.0
2005-09-27 21:00:00,7.238,7.238,7.158,7.193,200000.0
2005-09-27 21:05:00,7.236,7.236,7.135,7.174,200000.0
2005-09-27 21:10:00,7.152,7.222,7.135,7.219,250000.0
2005-09-27 21:20:00,7.242,7.242,7.141,7.238,700000.0
2005-09-27 21:25:00,7.262,7.271,7.154,7.189,450000.0
2005-09-27 21:30:00,7.257,7.267,7.173,7.215,400000.0
2005-09-27 21:40:00,7.169,7.259,7.168,7.204,200000.0
2005-09-27 21:45:00,7.237,7.3,7.141,7.193,400000.0
2005-09-27 21:50:00,7.304,7.304,7.135,7.178,900000.0
2005-09-27 21:55:00,7.311,7.354,7.173,7.173,400000.0
2005-09-27 22:00:00,7.244,7.244,7.144,7.183,200000.0
2005-09-27 22:20:00,7.229,7.281,7.12,7.281,800000.0
2005-09-27 22:30:00,7.244,7.244,7.161,7.193,200000.0
2005-09-27 22:35:00,7.246,7.282,7.168,7.265,650000.0
2005-09-27 22:45:00,7.255,7.298,7.166,7.273,700000.0
2005-09-27 23:00:00,7.233,7.233,7.133,7.173,200000.0
2005-09-27 23:05:00,7.221,7.223,7.221,7.223,100000.0
2005-09-27 23:10:00,7.234,7.234,7.13,7.166,200000.0
2005-09-27 23:15:00,7.234,7.234,7.125,7.164,400000.0
2005-09-27 23:20:00,7.211,7.245,7.161,7.194,300000.0
2005-09-27 23:30:00,7.237,7.237,7.136,7.175,200000.0
2005-09-27 23:45:00,7.215,7.217,7.134,7.215,300000.0
2005-09-27 23:50:00,7.247,7.247,7.164,7.195,200000.0
2005-09-27 23:55:00,7.234,7.234,7.134,7.174,200000.0
2005-09-28 00:00:00,7.28,7.38,7.23,7.33,100000.0
2005-09-28 00:10:00,7.245,7.245,7.118,7.21,350000.0
2005-09-28 00:15:00,7.228,7.299,7.191,7.212,350000.0
2005-09-28 00:20:00,7.212,7.264,7.124,7.197,550000.0
2005-09-28 00:25:00,7.297,7.297,7.222,7.222,300000.0
2005-09-28 00:30:00,7.222,7.298,7.165,7.224,950000.0
2005-09-28 00:40:00,7.256,7.283,7.173,7.203,500000.0
2005-09-28 00:50:00,7.246,7.261,7.145,7.201,500000.0
2005-09-28 00:55:00,7.266,7.266,7.182,7.214,200000.0
2005-09-28 01:00:00,7.209,7.243,7.148,7.239,350000.0
2005-09-28 01:05:00,7.256,7.278,7.155,7.255,700000.0
2005-09-28 01:15:00,7.288,7.301,7.209,7.301,300000.0
2005-09-28 01:20:00,7.257,7.257,7.178,7.212,200000.0
2005-09-28 01:25:00,7.258,7.293,7.144,7.238,1150000.0
2005-09-28 01:30:00,7.266,7.304,7.179,7.25,1050000.0
2005-09-28 01:35:00,7.245,7.245,7.129,7.191,1100000.0
2005-09-28 01:50:00,7.247,7.247,7.168,7.203,200000.0
2005-09-28 02:00:00,7.206,7.277,7.14,7.201,1950000.0
2005-09-28 02:05:00,7.222,7.267,7.137,7.236,1500000.0
2005-09-28 02:10:00,7.255,7.288,7.151,7.223,1450000.0
2005-09-28 02:15:00,7.143,7.262,7.088,7.152,2150000.0
2005-09-28 02:20:00,7.195,7.273,7.177,7.226,900000.0
2005-09-28 02:25:00,7.209,7.295,7.158,7.262,1050000.0
2005-09-28 02:30:00,7.116,7.268,7.116,7.196,900000.0
2005-09-28 02:35:00,7.248,7.268,7.137,7.188,2050000.0
2005-09-28 02:40:00,7.239,7.294,7.116,7.135,1750000.0
2005-09-28 02:45:00,7.144,7.228,7.144,7.22,800000.0
2005-09-28 02:55:00,7.246,7.279,7.111,7.245,1250000.0
2005-09-28 03:00:00,7.275,7.275,7.128,7.23,1800000.0
2005-09-28 03:05:00,7.122,7.237,7.122,7.133,550000.0
2005-09-28 03:10:00,7.21,7.245,7.15,7.209,500000.0
2005-09-28 03:15:00,7.207,7.248,7.153,7.248,400000.0
2005-09-28 03:20:00,7.226,7.264,7.083,7.15,600000.0
2005-09-28 03:25:00,7.214,7.214,7.114,7.153,200000.0
2005-09-28 03:35:00,7.257,7.257,7.158,7.248,400000.0
2005-09-28 03:40:00,7.171,7.25,7.117,7.179,700000.0
2005-09-28 03:45:00,7.206,7.252,7.13,7.209,650000.0
2005-09-28 03:50:00,7.132,7.265,7.112,7.209,1400000.0
2005-09-28 03:55:00,7.278,7.301,7.111,7.117,2600000.0
2005-09-28 04:00:00,7.229,7.258,7.14,7.187,350000.0
2005-09-28 04:05:00,7.212,7.23,7.126,7.161,350000.0
2005-09-28 04:10:00,7.222,7.222,7.123,7.163,200000.0
2005-09-28 04:15:00,7.215,7.275,7.215,7.219,150000.0
2005-09-28 04:20:00,7.226,7.226,7.126,7.165,200000.0
2005-09-28 04:25:00,7.177,7.248,7.11,7.156,600000.0
2005-09-28 04:40:00,7.172,7.272,7.128,7.234,1700000.0
2005-09-28 04:45:00,7.182,7.303,7.092,7.153,1050000.0
2005-09-28 04:55:00,7.233,7.233,7.198,7.198,100000.0
2005-09-28 05:00:00,7.216,7.216,7.132,7.164,200000.0
2005-09-28 05:05:00,7.127,7.268,7.099,7.166,750000.0
2005-09-28 05:10:00,7.216,7.224,7.124,7.164,550000.0
2005-09-28 05:20:00,7.222,7.222,7.126,7.215,650000.0
2005-09-28 05:30:00,7.217,7.267,7.114,7.211,1150000.0
2005-09-28 05:35:00,7.138,7.234,7.112,7.153,550000.0
2005-09-28 05:40:00,7.192,7.258,7.142,7.168,700000.0
2005-09-28 05:45:00,7.233,7.259,7.118,7.144,700000.0
2005-09-28 05:50:00,7.134,7.185,7.134,7.185,100000.0
2005-09-28 05:55:00,7.269,7.278,7.117,7.23,2250000.0
2005-09-28 06:00:00,7.201,7.266,7.113,7.172,2050000.0
2005-09-28 06:05:00,7.152,7.215,7.101,7.215,450000.0
2005-09-28 06:10:00,7.239,7.257,7.152,7.257,350000.0
2005-09-28 06:15:00,7.236,7.279,7.115,7.153,600000.0
2005-09-28 06:20:00,7.192,7.262,7.167,7.212,350000.0
2005-09-28 06:25:00,7.232,7.253,7.163,7.235,400000.0
2005-09-28 06:30:00,7.141,7.263,7.136,7.23,650000.0
2005-09-28 06:35:00,7.204,7.265,7.103,7.263,1050000.0
2005-09-28 06:45:00,7.253,7.279,7.109,7.279,1450000.0
2005-09-28 06:50:00,7.233,7.24,7.119,7.119,400000.0
2005-09-28 06:55:00,7.216,7.266,7.104,7.266,1400000.0
2005-09-28 07:05:00,7.214,7.214,7.115,7.153,200000.0
2005-09-28 07:10:00,7.18,7.223,7.133,7.133,200000.0
2005-09-28 07:15:00,7.233,7.262,7.233,7.262,100000.0
2005-09-28 07:20:00,7.204,7.278,7.171,7.218,1100000.0
2005-09-28 07:25:00,7.255,7.267,7.11,7.225,1750000.0
2005-09-28 07:30:00,7.21,7.292,7.134,7.143,1550000.0
2005-09-28 07:35:00,7.208,7.281,7.128,7.23,1200000.0
2005-09-28 07:40:00,7.246,7.271,7.104,7.183,1550000.0
2005-09-28 07:45:00,7.161,7.268,7.134,7.16,800000.0
2005-09-28 07:50:00,7.21,7.282,7.131,7.229,1150000.0
2005-09-28 07:55:00,7.178,7.237,7.097,7.179,1250000.0
2005-09-28 08:00:00,7.161,7.3,7.104,7.217,2200000.0
2005-09-28 08:05:00,7.166,7.268,7.103,7.149,1450000.0
2005-09-28 08:10:00,7.231,7.266,7.118,7.225,1850000.0
2005-09-28 08:15:00,7.159,7.289,7.159,7.227,1050000.0
2005-09-28 08:20:00,7.263,7.289,7.107,7.238,2000000.0
2005-09-28 08:25:00,7.141,7.278,7.099,7.216,1500000.0
2005-09-28 08:30:00,7.226,7.263,7.122,7.214,1050000.0
2005-09-28 08:35:00,7.203,7.218,7.108,7.144,500000.0
2005-09-28 08:40:00,7.181,7.309,7.107,7.216,2000000.0
2005-09-28 08:45:00,7.232,7.278,7.101,7.182,1450000.0
2005-09-28 08:50:00,7.104,7.26,7.102,7.169,2050000.0
2005-09-28 08:55:00,7.251,7.272,7.109,7.219,2200000.0
2005-09-28 09:00:00,7.18,7.259,7.1,7.259,1800000.0
2005-09-28 09:05:00,7.195,7.245,7.112,7.112,1450000.0
2005-09-28 09:10:00,7.22,7.238,7.078,7.149,1300000.0
2005-09-28 09:15:00,7.246,7.257,7.147,7.216,450000.0
2005-09-28 09:20:00,7.154,7.284,7.11,7.176,2250000.0
2005-09-28 09:25:00,7.255,7.307,7.135,7.254,1450000.0
2005-09-28 09:30:00,7.167,7.299,7.121,7.222,1100000.0
2005-09-28 09:35:00,7.17,7.254,7.109,7.238,1000000.0
2005-09-28 09:40:00,7.154,7.283,7.132,7.164,1450000.0
2005-09-28 09:45:00,7.113,7.276,7.098,7.144,1250000.0
2005-09-28 09:50:00,7.15,7.254,7.087,7.218,1600000.0
2005-09-28 09:55:00,7.219,7.272,7.1,7.165,1200000.0
2005-09-28 10:00:00,7.216,7.24,7.092,7.176,1450000.0
2005-09-28 10:05:00,7.241,7.241,7.055,7.225,450000.0
2005-09-28 10:10:00,7.236,7.249,7.107,7.218,1050000.0
2005-09-28 10:15:00,7.252,7.29,7.11,7.133,1150000.0
2005-09-28 10:20:00,7.152,7.255,7.108,7.247,1450000.0
2005-09-28 10:25:00,7.215,7.262,7.128,7.234,1350000.0
2005-09-28 10:30:00,7.172,7.303,7.084,7.231,2350000.0
2005-09-28 10:35:00,7.139,7.28,7.072,7.094,1550000.0
2005-09-28 10:40:00,7.222,7.242,7.096,7.193,1100000.0
2005-09-28 10:45:00,7.208,7.259,7.144,7.259,400000.0
2005-09-28 10:50:00,7.198,7.265,7.099,7.111,2650000.0
2005-09-28 10:55:00,7.214,7.256,7.099,7.099,1600000.0
2005-09-28 11:00:00,7.164,7.253,7.122,7.241,950000.0
2005-09-28 11:05:00,7.084,7.256,7.084,7.223,1850000.0
2005-09-28 11:10:00,7.222,7.262,7.111,7.25,850000.0
2005-09-28 11:15:00,7.132,7.278,7.132,7.193,1250000.0
2005-09-28 11:20:00,7.226,7.254,7.074,7.135,1350000.0
2005-09-28 11:25:00,7.147,7.273,7.141,7.151,550000.0
2005-09-28 11:30:00,7.224,7.269,7.126,7.214,1400000.0
2005-09-28 11:35:00,7.217,7.27,7.104,7.147,1600000.0
2005-09-28 11:40:00,7.133,7.253,7.13,7.248,700000.0
2005-09-28 11:45:00,7.187,7.24,7.089,7.222,900000.0
2005-09-28 11:50:00,7.099,7.305,7.099,7.261,900000.0
2005-09-28 12:00:00,7.22,7.231,7.107,7.107,400000.0
2005-09-28 12:05:00,7.213,7.249,7.121,7.172,1500000.0
2005-09-28 12:15:00,7.182,7.261,7.123,7.142,2100000.0
2005-09-28 12:20:00,7.219,7.261,7.134,7.216,900000.0
2005-09-28 12:25:00,7.248,7.262,7.122,7.172,1950000.0
2005-09-28 12:30:00,7.123,7.271,7.123,7.158,1550000.0
2005-09-28 12:35:00,7.276,7.298,7.134,7.233,1750000.0
2005-09-28 12:40:00,7.224,7.331,7.136,7.164,1950000.0
2005-09-28 12:45:00,7.202,7.274,7.117,7.254,1800000.0
2005-09-28 12:50:00,7.146,7.264,7.136,7.191,950000.0
2005-09-28 12:55:00,7.183,7.272,7.138,7.157,400000.0
2005-09-28 13:00:00,7.233,7.255,7.087,7.211,900000.0
2005-09-28 13:05:00,7.269,7.269,7.15,7.154,450000.0
2005-09-28 13:10:00,7.153,7.276,7.153,7.162,950000.0
2005-09-28 13:15:00,7.127,7.27,7.123,7.15,800000.0
2005-09-28 13:20:00,7.185,7.296,7.158,7.171,750000.0
2005-09-28 13:25:00,7.266,7.319,7.141,7.246,2150000.0
2005-09-28 13:30:00,7.278,7.288,7.143,7.17,1150000.0
2005-09-28 13:35:00,7.212,7.308,7.147,7.258,2100000.0
2005-09-28 13:40:00,7.254,7.294,7.148,7.2,1950000.0
2005-09-28 13:45:00,7.16,7.287,7.118,7.257,800000.0
2005-09-28 13:50:00,7.211,7.322,7.167,7.276,1150000.0
2005-09-28 13:55:00,7.276,7.327,7.145,7.207,1600000.0
2005-09-28 14:00:00,7.27,7.35,7.191,7.314,1400000.0
2005-09-28 14:10:00,7.23,7.283,7.139,7.2,900000.0
2005-09-28 14:15:00,7.165,7.308,7.165,7.285,1900000.0
2005-09-28 14:20:00,7.191,7.325,7.154,7.314,2050000.0
2005-09-28 14:25:00,7.227,7.31,7.146,7.256,1850000.0
2005-09-28 14:30:00,7.223,7.336,7.174,7.197,2350000.0
2005-09-28 14:35:00,7.276,7.316,7.123,7.177,2200000.0
2005-09-28 14:40:00,7.24,7.307,7.163,7.279,2300000.0
2005-09-28 14:45:00,7.253,7.331,7.131,7.167,2000000.0
2005-09-28 14:50:00,7.232,7.31,7.163,7.201,2150000.0
2005-09-28 14:55:00,7.265,7.343,7.168,7.319,2400000.0
2005-09-28 15:00:00,7.195,7.33,7.159,7.194,2400000.0
2005-09-28 15:05:00,7.197,7.365,7.174,7.185,2250000.0
2005-09-28 15:10:00,7.174,7.313,7.119,7.242,2000000.0
2005-09-28 15:15:00,7.133,7.296,7.133,7.249,2250000.0
2005-09-28 15:20:00,7.214,7.327,7.168,7.262,2050000.0
2005-09-28 15:25:00,7.292,7.334,7.145,7.145,2000000.0
2005-09-28 15:30:00,7.266,7.31,7.154,7.155,2200000.0
2005-09-28 15:35:00,7.22,7.317,7.17,7.263,1900000.0
2005-09-28 15:40:00,7.191,7.321,7.166,7.288,2000000.0
2005-09-28 15:45:00,7.289,7.306,7.151,7.306,2100000.0
2005-09-28 15:50:00,7.217,7.331,7.179,7.304,2200000.0
2005-09-28 15:55:00,7.176,7.358,7.176,7.229,2350000.0
2005-09-28 16:00:00,7.28,7.354,7.114,7.248,2450000.0
2005-09-28 16:05:00,7.261,7.295,7.155,7.282,1950000.0
2005-09-28 16:10:00,7.255,7.324,7.144,7.219,2300000.0
2005-09-28 16:15:00,7.3,7.329,7.15,7.191,2050000.0
2005-09-28 16:20:00,7.297,7.297,7.162,7.18,1900000.0
2005-09-28 16:25:00,7.275,7.327,7.155,7.316,2150000.0
2005-09-28 16:30:00,7.201,7.303,7.164,7.297,2000000.0
2005-09-28 16:35:00,7.212,7.304,7.136,7.304,2450000.0
2005-09-28 16:40:00,7.215,7.304,7.157,7.157,1850000.0
2005-09-28 16:45:00,7.175,7.318,7.163,7.172,2300000.0
2005-09-28 16:50:00,7.155,7.318,7.155,7.173,2150000.0
2005-09-28 16:55:00,7.272,7.311,7.169,7.196,2350000.0
2005-09-28 17:00:00,7.304,7.309,7.174,7.239,2100000.0
2005-09-28 17:05:00,7.276,7.353,7.139,7.232,2250000.0
2005-09-28 17:10:00,7.274,7.319,7.15,7.275,2150000.0
2005-09-28 17:15:00,7.189,7.33,7.16,7.292,2100000.0
2005-09-28 17:20:00,7.261,7.319,7.157,7.222,2000000.0
2005-09-28 17:25:00,7.294,7.342,7.199,7.313,2300000.0
2005-09-28 17:30:00,7.19,7.369,7.168,7.334,2300000.0
2005-09-28 17:35:00,7.25,7.315,7.162,7.218,2250000.0
2005-09-28 17:40:00,7.215,7.32,7.158,7.287,2300000.0
2005-09-28 17:45:00,7.205,7.332,7.173,7.285,2300000.0
2005-09-28 17:50:00,7.293,7.336,7.148,7.336,2500000.0
2005-09-28 17:55:00,7.217,7.351,7.188,7.317,2250000.0
2005-09-28 18:00:00,7.217,7.33,7.172,7.254,2550000.0
2005-09-28 18:05:00,7.246,7.327,7.163,7.279,2350000.0
2005-09-28 18:10:00,7.328,7.351,7.173,7.326,2300000.0
2005-09-28 18:15:00,7.256,7.363,7.222,7.304,2150000.0
2005-09-28 18:20:00,7.26,7.363,7.198,7.323,2250000.0
2005-09-28 18:25:00,7.324,7.366,7.168,7.264,2450000.0
2005-09-28 18:30:00,7.316,7.376,7.209,7.325,2350000.0
2005-09-28 18:35:00,7.262,7.356,7.205,7.332,2550000.0
2005-09-28 18:40:00,7.329,7.345,7.209,7.312,2550000.0
2005-09-28 18:45:00,7.241,7.369,7.2,7.309,1900000.0
2005-09-28 18:50:00,7.3,7.353,7.165,7.305,2550000.0
2005-09-28 18:55:00,7.24,7.378,7.204,7.324,2250000.0
2005-09-28 19:00:00,7.296,7.39,7.231,7.314,2200000.0
2005-09-28 19:05:00,7.343,7.387,7.21,7.305,2200000.0
2005-09-28 19:10:00,7.33,7.367,7.203,7.333,2300000.0
2005-09-28 19:15:00,7.269,7.383,7.227,7.368,2250000.0
2005-09-28 19:20:00,7.282,7.358,7.199,7.337,2200000.0
2005-09-28 19:25:00,7.361,7.361,7.184,7.202,2100000.0
2005-09-28 19:30:00,7.345,7.357,7.186,7.282,2200000.0
2005-09-28 19:35:00,7.239,7.311,7.195,7.233,450000.0
2005-09-28 19:40:00,7.289,7.349,7.243,7.325,950000.0
2005-09-28 19:45:00,7.325,7.325,7.223,7.259,400000.0
2005-09-28 19:50:00,7.221,7.309,7.216,7.307,450000.0
2005-09-28 19:55:00,7.26,7.353,7.26,7.34,400000.0
2005-09-28 20:00:00,7.32,7.38,7.2,7.334,1450000.0
2005-09-28 20:05:00,7.34,7.374,7.231,7.264,750000.0
2005-09-28 20:10:00,7.233,7.354,7.18,7.203,1550000.0
2005-09-28 20:15:00,7.259,7.367,7.196,7.265,2200000.0
2005-09-28 20:20:00,7.314,7.36,7.176,7.243,2150000.0
2005-09-28 20:25:00,7.316,7.346,7.162,7.309,1300000.0
2005-09-28 20:30:00,7.281,7.362,7.194,7.233,650000.0
2005-09-28 20:35:00,7.343,7.344,7.204,7.339,1550000.0
2005-09-28 20:40:00,7.282,7.346,7.198,7.328,1150000.0
2005-09-28 20:45:00,7.325,7.333,7.167,7.224,1550000.0
2005-09-28 20:50:00,7.328,7.366,7.252,7.366,450000.0
2005-09-28 20:55:00,7.227,7.344,7.227,7.263,400000.0
2005-09-28 21:00:00,7.316,7.316,7.232,7.265,200000.0
2005-09-28 21:05:00,7.353,7.36,7.193,7.335,1700000.0
2005-09-28 21:10:00,7.356,7.356,7.237,7.237,500000.0
2005-09-28 21:15:00,7.226,7.36,7.226,7.31,1050000.0
2005-09-28 21:25:00,7.312,7.345,7.312,7.345,100000.0
2005-09-28 21:30:00,7.264,7.314,7.262,7.314,150000.0
2005-09-28 21:35:00,7.317,7.321,7.202,7.297,850000.0
2005-09-28 21:40:00,7.226,7.316,7.173,7.223,1000000.0
2005-09-28 21:45:00,7.245,7.382,7.211,7.31,1450000.0
2005-09-28 21:50:00,7.31,7.322,7.196,7.244,800000.0
2005-09-28 21:55:00,7.316,7.316,7.21,7.21,300000.0
2005-09-28 22:00:00,7.351,7.351,7.189,7.345,900000.0
2005-09-28 22:05:00,7.256,7.346,7.196,7.217,650000.0
2005-09-28 22:10:00,7.303,7.307,7.215,7.307,200000.0
2005-09-28 22:15:00,7.234,7.356,7.215,7.255,700000.0
2005-09-28 22:20:00,7.305,7.305,7.204,7.244,200000.0
2005-09-28 22:25:00,7.315,7.315,7.224,7.294,650000.0
2005-09-28 22:30:00,7.29,7.292,7.195,7.222,400000.0
2005-09-28 22:35:00,7.22,7.312,7.184,7.224,600000.0
2005-09-28 22:45:00,7.3,7.3,7.22,7.254,200000.0
2005-09-28 22:50:00,7.314,7.314,7.23,7.264,200000.0
2005-09-28 22:55:00,7.283,7.318,7.198,7.258,700000.0
2005-09-28 23:00:00,7.356,7.356,7.244,7.306,500000.0
2005-09-28 23:05:00,7.222,7.345,7.208,7.293,450000.0
2005-09-28 23:10:00,7.198,7.343,7.178,7.23,900000.0
2005-09-28 23:15:00,7.28,7.28,7.188,7.188,150000.0
2005-09-28 23:25:00,7.237,7.312,7.21,7.246,750000.0
2005-09-28 23:30:00,7.342,7.354,7.219,7.313,1100000.0
2005-09-28 23:45:00,7.264,7.386,7.253,7.253,600000.0
2005-09-28 23:50:00,7.327,7.327,7.243,7.275,200000.0
2005-09-28 23:55:00,7.31,7.323,7.206,7.254,300000.0
2005-09-29 00:00:00,7.258,7.304,7.225,7.225,300000.0
2005-09-29 00:05:00,7.305,7.305,7.226,7.261,200000.0
2005-09-29 00:10:00,7.321,7.339,7.198,7.222,700000.0
2005-09-29 00:20:00,7.301,7.346,7.26,7.32,350000.0
2005-09-29 00:25:00,7.303,7.347,7.204,7.347,350000.0
2005-09-29 00:35:00,7.323,7.355,7.24,7.329,350000.0
2005-09-29 00:40:00,7.3,7.317,7.228,7.265,300000.0
2005-09-29 00:50:00,7.302,7.302,7.203,7.243,200000.0
2005-09-29 01:00:00,7.313,7.313,7.23,7.263,200000.0
2005-09-29 01:05:00,7.306,7.316,7.206,7.265,400000.0
2005-09-29 01:15:00,7.245,7.326,7.223,7.259,450000.0
2005-09-29 01:20:00,7.223,7.327,7.223,7.275,250000.0
2005-09-29 01:25:00,7.316,7.316,7.21,7.247,200000.0
2005-09-29 01:35:00,7.236,7.318,7.226,7.256,400000.0
2005-09-29 01:40:00,7.33,7.358,7.205,7.272,650000.0
2005-09-29 01:45:00,7.238,7.358,7.223,7.301,400000.0
2005-09-29 01:50:00,7.303,7.31,7.204,7.309,400000.0
2005-09-29 01:55:00,7.336,7.336,7.251,7.284,200000.0
2005-09-29 02:00:00,7.26,7.352,7.237,7.264,1150000.0
2005-09-29 02:05:00,7.308,7.354,7.203,7.286,750000.0
2005-09-29 02:10:00,7.362,7.363,7.21,7.323,1800000.0
2005-09-29 02:15:00,7.331,7.38,7.208,7.241,2150000.0
2005-09-29 02:20:00,7.323,7.345,7.233,7.327,1200000.0
2005-09-29 02:25:00,7.264,7.386,7.264,7.367,600000.0
2005-09-29 02:30:00,7.232,7.367,7.232,7.239,1700000.0
2005-09-29 02:35:00,7.231,7.359,7.205,7.341,2200000.0
2005-09-29 02:40:00,7.365,7.365,7.243,7.279,550000.0
2005-09-29 02:45:00,7.267,7.364,7.209,7.249,950000.0
2005-09-29 02:50:00,7.361,7.392,7.228,7.32,1650000.0
2005-09-29 02:55:00,7.225,7.362,7.199,7.294,1400000.0
2005-09-29 03:00:00,7.316,7.39,7.229,7.252,1700000.0
2005-09-29 03:05:00,7.333,7.378,7.25,7.322,1600000.0
2005-09-29 03:15:00,7.356,7.365,7.232,7.359,850000.0
2005-09-29 03:20:00,7.336,7.386,7.2,7.305,1750000.0
2005-09-29 03:25:00,7.266,7.366,7.211,7.314,2100000.0
2005-09-29 03:30:00,7.279,7.354,7.221,7.319,1950000.0
2005-09-29 03:35:00,7.373,7.374,7.233,7.277,2250000.0
2005-09-29 03:40:00,7.309,7.398,7.231,7.369,1700000.0
2005-09-29 03:45:00,7.265,7.377,7.228,7.323,1450000.0
2005-09-29 03:50:00,7.362,7.373,7.216,7.373,1950000.0
2005-09-29 03:55:00,7.358,7.396,7.216,7.315,1800000.0
2005-09-29 04:00:00,7.257,7.377,7.227,7.291,1500000.0
2005-09-29 04:05:00,7.284,7.372,7.228,7.331,1350000.0
2005-09-29 04:10:00,7.295,7.383,7.215,7.244,1450000.0
2005-09-29 04:15:00,7.296,7.359,7.231,7.338,1250000.0
2005-09-29 04:20:00,7.347,7.347,7.221,7.276,1450000.0
2005-09-29 04:25:00,7.24,7.363,7.206,7.269,1000000.0
2005-09-29 04:30:00,7.281,7.348,7.268,7.348,650000.0
2005-09-29 04:35:00,7.357,7.374,7.206,7.327,1250000.0
2005-09-29 04:40:00,7.33,7.339,7.217,7.269,1100000.0
2005-09-29 04:45:00,7.378,7.388,7.248,7.297,350000.0
2005-09-29 04:50:00,7.331,7.331,7.223,7.314,200000.0
2005-09-29 05:00:00,7.334,7.334,7.23,7.233,350000.0
2005-09-29 05:05:00,7.342,7.342,7.198,7.301,500000.0
2005-09-29 05:10:00,7.325,7.371,7.217,7.354,1550000.0
2005-09-29 05:15:00,7.226,7.396,7.226,7.348,1550000.0
2005-09-29 05:20:00,7.325,7.375,7.214,7.267,1150000.0
2005-09-29 05:25:00,7.21,7.363,7.197,7.288,750000.0
2005-09-29 05:30:00,7.338,7.356,7.173,7.32,1700000.0
2005-09-29 05:35:00,7.328,7.352,7.226,7.265,800000.0
2005-09-29 05:40:00,7.352,7.374,7.232,7.275,1900000.0
2005-09-29 05:45:00,7.366,7.376,7.23,7.33,2250000.0
2005-09-29 05:50:00,7.283,7.373,7.214,7.318,1600000.0
2005-09-29 05:55:00,7.301,7.397,7.23,7.37,2150000.0
2005-09-29 06:00:00,7.338,7.406,7.24,7.315,1300000.0
2005-09-29 06:05:00,7.355,7.384,7.222,7.286,900000.0
2005-09-29 06:10:00,7.345,7.345,7.324,7.324,200000.0
2005-09-29 06:15:00,7.329,7.36,7.222,7.322,1150000.0
2005-09-29 06:20:00,7.271,7.355,7.25,7.285,850000.0
2005-09-29 06:25:00,7.282,7.365,7.249,7.282,600000.0
2005-09-29 06:30:00,7.346,7.395,7.179,7.364,800000.0
2005-09-29 06:35:00,7.304,7.399,7.221,7.358,2150000.0
2005-09-29 06:40:00,7.299,7.365,7.274,7.29,1250000.0
2005-09-29 06:45:00,7.366,7.366,7.238,7.356,550000.0
2005-09-29 06:50:00,7.334,7.365,7.225,7.31,1150000.0
2005-09-29 06:55:00,7.321,7.357,7.241,7.241,450000.0
2005-09-29 07:00:00,7.243,7.429,7.225,7.31,2150000.0
2005-09-29 07:05:00,7.261,7.395,7.254,7.342,700000.0
2005-09-29 07:10:00,7.27,7.365,7.27,7.326,400000.0
2005-09-29 07:15:00,7.348,7.359,7.219,7.256,1350000.0
2005-09-29 07:20:00,7.336,7.336,7.245,7.321,300000.0
2005-09-29 07:25:00,7.358,7.358,7.267,7.267,300000.0
2005-09-29 07:30:00,7.36,7.36,7.261,7.322,350000.0
2005-09-29 07:35:00,7.295,7.364,7.212,7.319,1000000.0
2005-09-29 07:40:00,7.343,7.343,7.211,7.211,250000.0
2005-09-29 07:45:00,7.265,7.319,7.232,7.312,600000.0
2005-09-29 07:50:00,7.317,7.349,7.191,7.283,2350000.0
2005-09-29 07:55:00,7.289,7.366,7.213,7.268,1450000.0
2005-09-29 08:00:00,7.242,7.357,7.228,7.303,1200000.0
2005-09-29 08:05:00,7.256,7.353,7.191,7.267,1950000.0
2005-09-29 08:10:00,7.344,7.344,7.218,7.321,850000.0
2005-09-29 08:15:00,7.284,7.37,7.21,7.285,1800000.0
2005-09-29 08:20:00,7.373,7.373,7.223,7.361,2300000.0
2005-09-29 08:25:00,7.255,7.395,7.251,7.349,1700000.0
2005-09-29 08:30:00,7.354,7.37,7.233,7.286,1250000.0
2005-09-29 08:35:00,7.29,7.387,7.224,7.224,2200000.0
2005-09-29 08:40:00,7.376,7.388,7.246,7.339,1350000.0
2005-09-29 08:45:00,7.364,7.42,7.236,7.287,1350000.0
2005-09-29 08:50:00,7.23,7.374,7.23,7.256,1850000.0
2005-09-29 08:55:00,7.354,7.437,7.219,7.276,1250000.0
2005-09-29 09:00:00,7.229,7.379,7.229,7.372,950000.0
2005-09-29 09:05:00,7.304,7.359,7.227,7.246,1450000.0
2005-09-29 09:10:00,7.333,7.389,7.229,7.284,1500000.0
2005-09-29 09:15:00,7.284,7.382,7.24,7.342,2100000.0
2005-09-29 09:20:00,7.319,7.347,7.21,7.281,1100000.0
2005-09-29 09:25:00,7.277,7.344,7.257,7.333,350000.0
2005-09-29 09:30:00,7.319,7.319,7.225,7.291,400000.0
2005-09-29 09:35:00,7.258,7.328,7.206,7.328,450000.0
2005-09-29 09:40:00,7.246,7.345,7.203,7.266,950000.0
2005-09-29 09:45:00,7.263,7.387,7.217,7.244,1250000.0
2005-09-29 09:50:00,7.267,7.352,7.227,7.269,850000.0
2005-09-29 09:55:00,7.262,7.365,7.195,7.352,1750000.0
2005-09-29 10:00:00,7.32,7.356,7.245,7.264,400000.0
2005-09-29 10:05:00,7.26,7.412,7.237,7.362,700000.0
2005-09-29 10:15:00,7.369,7.369,7.215,7.35,1200000.0
2005-09-29 10:20:00,7.263,7.361,7.235,7.338,950000.0
2005-09-29 10:25:00,7.229,7.367,7.194,7.26,1050000.0
2005-09-29 10:30:00,7.364,7.364,7.227,7.322,500000.0
2005-09-29 10:35:00,7.249,7.395,7.23,7.248,1950000.0
2005-09-29 10:40:00,7.327,7.383,7.214,7.266,2050000.0
2005-09-29 10:45:00,7.343,7.391,7.246,7.246,1100000.0
2005-09-29 10:50:00,7.34,7.422,7.228,7.241,1900000.0
2005-09-29 10:55:00,7.343,7.397,7.238,7.242,1600000.0
2005-09-29 11:00:00,7.292,7.425,7.222,7.406,2200000.0
2005-09-29 11:05:00,7.258,7.44,7.258,7.393,2200000.0
2005-09-29 11:10:00,7.28,7.43,7.275,7.408,1650000.0
2005-09-29 11:15:00,7.315,7.42,7.236,7.404,2150000.0
2005-09-29 11:20:00,7.384,7.406,7.252,7.358,2300000.0
2005-09-29 11:25:00,7.318,7.444,7.254,7.356,1400000.0
2005-09-29 11:30:00,7.376,7.403,7.287,7.366,1350000.0
2005-09-29 11:35:00,7.373,7.431,7.238,7.297,2150000.0
2005-09-29 11:40:00,7.313,7.399,7.241,7.35,1200000.0
2005-09-29 11:45:00,7.292,7.395,7.237,7.31,2200000.0
2005-09-29 11:50:00,7.348,7.403,7.247,7.294,1650000.0
2005-09-29 11:55:00,7.329,7.425,7.266,7.335,1950000.0
2005-09-29 12:00:00,7.393,7.416,7.275,7.283,1800000.0
2005-09-29 12:05:00,7.363,7.397,7.266,7.397,800000.0
2005-09-29 12:10:00,7.319,7.407,7.233,7.265,1600000.0
2005-09-29 12:15:00,7.302,7.396,7.23,7.257,2100000.0
2005-09-29 12:20:00,7.316,7.387,7.245,7.345,1000000.0
2005-09-29 12:25:00,7.37,7.37,7.253,7.344,450000.0
2005-09-29 12:30:00,7.262,7.378,7.249,7.336,800000.0
2005-09-29 12:40:00,7.254,7.385,7.241,7.274,1050000.0
2005-09-29 12:45:00,7.264,7.426,7.224,7.309,1850000.0
2005-09-29 12:50:00,7.291,7.443,7.232,7.341,1500000.0
2005-09-29 12:55:00,7.347,7.443,7.237,7.382,1700000.0
2005-09-29 13:00:00,7.26,7.365,7.232,7.32,800000.0
2005-09-29 13:05:00,7.428,7.436,7.29,7.29,900000.0
2005-09-29 13:10:00,7.284,7.419,7.273,7.382,1200000.0
2005-09-29 13:15:00,7.36,7.415,7.258,7.396,1200000.0
2005-09-29 13:20:00,7.313,7.451,7.247,7.335,2050000.0
2005-09-29 13:25:00,7.396,7.41,7.276,7.328,900000.0
2005-09-29 13:30:00,7.253,7.398,7.234,7.285,800000.0
2005-09-29 13:35:00,7.301,7.408,7.29,7.374,850000.0
2005-09-29 13:40:00,7.367,7.42,7.282,7.317,1950000.0
2005-09-29 13:45:00,7.323,7.403,7.285,7.34,450000.0
2005-09-29 13:50:00,7.326,7.402,7.242,7.383,2000000.0
2005-09-29 13:55:00,7.346,7.414,7.236,7.268,1900000.0
2005-09-29 14:00:00,7.353,7.392,7.27,7.372,1100000.0
2005-09-29 14:05:00,7.371,7.415,7.278,7.362,1150000.0
2005-09-29 14:10:00,7.282,7.386,7.282,7.319,350000.0
2005-09-29 14:15:00,7.278,7.403,7.247,7.396,950000.0
2005-09-29 14:20:00,7.31,7.424,7.244,7.369,2050000.0
2005-09-29 14:25:00,7.304,7.396,7.227,7.322,1500000.0
2005-09-29 14:30:00,7.316,7.407,7.232,7.257,2200000.0
2005-09-29 14:35:00,7.358,7.415,7.202,7.283,2200000.0
2005-09-29 14:40:00,7.298,7.357,7.191,7.299,2300000.0
2005-09-29 14:45:00,7.313,7.416,7.24,7.254,2000000.0
2005-09-29 14:50:00,7.273,7.364,7.211,7.255,2150000.0
2005-09-29 14:55:00,7.297,7.369,7.206,7.362,2400000.0
2005-09-29 15:00:00,7.247,7.394,7.227,7.273,2400000.0
2005-09-29 15:05:00,7.274,7.436,7.233,7.27,2250000.0
2005-09-29 15:10:00,7.302,7.433,7.247,7.32,2150000.0
2005-09-29 15:15:00,7.255,7.388,7.232,7.358,2100000.0
2005-09-29 15:20:00,7.321,7.397,7.266,7.373,2150000.0
2005-09-29 15:25:00,7.38,7.406,7.268,7.369,2050000.0
2005-09-29 15:30:00,7.361,7.406,7.244,7.244,2200000.0
2005-09-29 15:35:00,7.314,7.474,7.248,7.412,2300000.0
2005-09-29 15:40:00,7.312,7.439,7.29,7.418,2000000.0
2005-09-29 15:45:00,7.434,7.444,7.259,7.408,2100000.0
2005-09-29 15:50:00,7.335,7.437,7.263,7.407,2200000.0
2005-09-29 15:55:00,7.276,7.432,7.266,7.334,2350000.0
2005-09-29 16:00:00,7.391,7.469,7.262,7.384,2450000.0
2005-09-29 16:05:00,7.403,7.451,7.284,7.421,2050000.0
2005-09-29 16:10:00,7.379,7.439,7.273,7.344,2300000.0
2005-09-29 16:15:00,7.427,7.474,7.296,7.357,2200000.0
2005-09-29 16:20:00,7.446,7.476,7.292,7.433,2450000.0
2005-09-29 16:25:00,7.427,7.451,7.276,7.33,2100000.0
2005-09-29 16:30:00,7.301,7.439,7.285,7.433,2050000.0
2005-09-29 16:35:00,7.311,7.475,7.27,7.434,2450000.0
2005-09-29 16:40:00,7.343,7.457,7.307,7.322,1950000.0
2005-09-29 16:45:00,7.323,7.477,7.311,7.33,2300000.0
2005-09-29 16:50:00,7.406,7.479,7.302,7.322,2050000.0
2005-09-29 16:55:00,7.415,7.475,7.316,7.345,2400000.0
2005-09-29 17:00:00,7.457,7.457,7.297,7.394,2100000.0
2005-09-29 17:05:00,7.451,7.519,7.307,7.394,2250000.0
2005-09-29 17:10:00,7.452,7.495,7.34,7.462,2150000.0
2005-09-29 17:15:00,7.381,7.517,7.361,7.461,2000000.0
2005-09-29 17:20:00,7.423,7.486,7.314,7.36,2050000.0
2005-09-29 17:25:00,7.459,7.512,7.33,7.497,2300000.0
2005-09-29 17:30:00,7.343,7.505,7.308,7.486,1900000.0
2005-09-29 17:35:00,7.419,7.474,7.326,7.361,2250000.0
2005-09-29 17:40:00,7.477,7.49,7.348,7.423,1650000.0
2005-09-29 17:45:00,7.39,7.496,7.357,7.434,2200000.0
2005-09-29 17:50:00,7.45,7.512,7.331,7.46,2300000.0
2005-09-29 17:55:00,7.37,7.467,7.331,7.453,1950000.0
2005-09-29 18:00:00,7.342,7.459,7.309,7.384,2050000.0
2005-09-29 18:05:00,7.37,7.476,7.318,7.361,2350000.0
2005-09-29 18:10:00,7.482,7.482,7.311,7.438,2050000.0
2005-09-29 18:15:00,7.366,7.518,7.328,7.438,2100000.0
2005-09-29 18:20:00,7.361,7.47,7.321,7.467,1600000.0
2005-09-29 18:25:00,7.418,7.523,7.328,7.479,2300000.0
2005-09-29 18:30:00,7.454,7.512,7.353,7.489,1950000.0
2005-09-29 18:35:00,7.43,7.534,7.36,7.489,2250000.0
2005-09-29 18:40:00,7.455,7.519,7.356,7.428,2300000.0
2005-09-29 18:45:00,7.376,7.506,7.344,7.49,1700000.0
2005-09-29 18:50:00,7.438,7.511,7.361,7.418,2400000.0
2005-09-29 18:55:00,7.378,7.491,7.346,7.437,2050000.0
2005-09-29 19:00:00,7.42,7.502,7.328,7.423,2000000.0
2005-09-29 19:05:00,7.403,7.534,7.35,7.452,2000000.0
2005-09-29 19:10:00,7.455,7.499,7.347,7.455,1500000.0
2005-09-29 19:15:00,7.4,7.494,7.312,7.458,2000000.0
2005-09-29 19:20:00,7.389,7.51,7.324,7.51,1900000.0
2005-09-29 19:25:00,7.43,7.491,7.36,7.395,1350000.0
2005-09-29 19:30:00,7.438,7.438,7.422,7.422,100000.0
2005-09-29 19:35:00,7.475,7.496,7.35,7.446,750000.0
2005-09-29 19:40:00,7.475,7.475,7.383,7.419,200000.0
2005-09-29 19:45:00,7.464,7.464,7.365,7.403,200000.0
2005-09-29 19:50:00,7.474,7.474,7.39,7.424,200000.0
2005-09-29 20:00:00,7.501,7.507,7.395,7.435,900000.0
2005-09-29 20:10:00,7.485,7.485,7.381,7.417,450000.0
2005-09-29 20:15:00,7.465,7.523,7.365,7.464,1700000.0
2005-09-29 20:20:00,7.49,7.492,7.353,7.492,400000.0
2005-09-29 20:25:00,7.463,7.475,7.327,7.475,400000.0
2005-09-29 20:30:00,7.455,7.543,7.357,7.462,1200000.0
2005-09-29 20:35:00,7.415,7.498,7.374,7.428,350000.0
2005-09-29 20:40:00,7.441,7.481,7.351,7.48,1150000.0
2005-09-29 20:45:00,7.464,7.508,7.38,7.403,700000.0
2005-09-29 20:50:00,7.503,7.51,7.344,7.38,1600000.0
2005-09-29 20:55:00,7.424,7.424,7.325,7.365,200000.0
2005-09-29 21:00:00,7.379,7.435,7.338,7.385,350000.0
2005-09-29 21:05:00,7.465,7.465,7.381,7.414,200000.0
2005-09-29 21:10:00,7.452,7.527,7.41,7.469,700000.0
2005-09-29 21:15:00,7.377,7.474,7.361,7.451,350000.0
2005-09-29 21:20:00,7.37,7.47,7.37,7.464,250000.0
2005-09-29 21:25:00,7.448,7.506,7.336,7.445,1650000.0
2005-09-29 21:40:00,7.39,7.495,7.345,7.35,1050000.0
2005-09-29 21:45:00,7.459,7.493,7.345,7.389,600000.0
2005-09-29 21:50:00,7.459,7.459,7.334,7.386,500000.0
2005-09-29 21:55:00,7.37,7.486,7.341,7.447,700000.0
2005-09-29 22:20:00,7.441,7.493,7.345,7.391,350000.0
2005-09-29 22:40:00,7.446,7.499,7.332,7.365,1000000.0
2005-09-29 22:45:00,7.453,7.46,7.356,7.446,800000.0
2005-09-29 22:50:00,7.425,7.505,7.319,7.448,600000.0
2005-09-29 22:55:00,7.456,7.491,7.347,7.456,650000.0
2005-09-29 23:00:00,7.438,7.453,7.353,7.417,400000.0
2005-09-29 23:05:00,7.377,7.484,7.374,7.399,1050000.0
2005-09-29 23:10:00,7.455,7.487,7.389,7.447,400000.0
2005-09-29 23:15:00,7.467,7.476,7.339,7.448,700000.0
2005-09-29 23:25:00,7.452,7.488,7.38,7.38,800000.0
2005-09-29 23:35:00,7.457,7.457,7.373,7.405,200000.0
2005-09-29 23:40:00,7.413,7.463,7.375,7.375,300000.0
2005-09-29 23:45:00,7.478,7.508,7.384,7.392,500000.0
2005-09-29 23:50:00,7.45,7.496,7.308,7.355,1100000.0
2005-09-30 00:00:00,7.46,7.59,7.42,7.45,200000.0
2005-09-30 00:05:00,7.445,7.445,7.353,7.389,200000.0
2005-09-30 00:10:00,7.433,7.489,7.333,7.366,750000.0
2005-09-30 00:15:00,7.402,7.512,7.368,7.369,500000.0
2005-09-30 00:20:00,7.371,7.448,7.364,7.434,250000.0
2005-09-30 00:25:00,7.472,7.472,7.385,7.391,300000.0
2005-09-30 00:30:00,7.434,7.461,7.361,7.399,550000.0
2005-09-30 00:35:00,7.448,7.488,7.347,7.365,950000.0
2005-09-30 00:45:00,7.423,7.423,7.421,7.421,100000.0
2005-09-30 00:55:00,7.437,7.471,7.335,7.47,500000.0
2005-09-30 01:05:00,7.455,7.51,7.374,7.434,800000.0
2005-09-30 01:10:00,7.353,7.457,7.339,7.457,600000.0
2005-09-30 01:15:00,7.361,7.453,7.346,7.453,850000.0
2005-09-30 01:20:00,7.402,7.501,7.351,7.396,1250000.0
2005-09-30 01:25:00,7.443,7.493,7.348,7.384,2100000.0
2005-09-30 01:30:00,7.475,7.499,7.277,7.375,2700000.0
2005-09-30 01:35:00,7.445,7.445,7.353,7.353,300000.0
2005-09-30 01:40:00,7.388,7.482,7.359,7.398,850000.0
2005-09-30 01:45:00,7.445,7.479,7.338,7.393,2200000.0
2005-09-30 01:50:00,7.455,7.477,7.33,7.337,1000000.0
2005-09-30 01:55:00,7.445,7.492,7.366,7.421,950000.0
2005-09-30 02:00:00,7.453,7.496,7.355,7.449,1100000.0
2005-09-30 02:05:00,7.38,7.512,7.365,7.391,1700000.0
2005-09-30 02:10:00,7.38,7.492,7.354,7.463,2250000.0
2005-09-30 02:15:00,7.372,7.519,7.32,7.388,2250000.0
2005-09-30 02:20:00,7.381,7.535,7.372,7.452,1750000.0
2005-09-30 02:25:00,7.464,7.533,7.356,7.398,2450000.0
2005-09-30 02:30:00,7.401,7.518,7.373,7.4,1500000.0
2005-09-30 02:35:00,7.39,7.518,7.39,7.47,1350000.0
2005-09-30 02:40:00,7.438,7.508,7.364,7.465,1550000.0
2005-09-30 02:45:00,7.481,7.495,7.344,7.415,1750000.0
2005-09-30 02:50:00,7.487,7.522,7.367,7.379,1050000.0
2005-09-30 02:55:00,7.431,7.513,7.369,7.469,1300000.0
2005-09-30 03:00:00,7.453,7.51,7.357,7.363,2200000.0
2005-09-30 03:10:00,7.478,7.539,7.381,7.472,2050000.0
2005-09-30 03:15:00,7.484,7.543,7.41,7.472,1250000.0
2005-09-30 03:20:00,7.48,7.493,7.374,7.468,900000.0
2005-09-30 03:25:00,7.403,7.516,7.388,7.466,1400000.0
2005-09-30 03:30:00,7.488,7.53,7.366,7.446,1450000.0
2005-09-30 03:35:00,7.408,7.51,7.385,7.489,1550000.0
2005-09-30 03:40:00,7.468,7.528,7.349,7.406,1150000.0
2005-09-30 03:55:00,7.465,7.519,7.373,7.478,800000.0
2005-09-30 04:00:00,7.475,7.475,7.363,7.403,400000.0
2005-09-30 04:10:00,7.471,7.509,7.386,7.509,350000.0
2005-09-30 04:15:00,7.457,7.498,7.41,7.443,600000.0
2005-09-30 04:20:00,7.486,7.527,7.381,7.406,1050000.0
2005-09-30 04:25:00,7.396,7.461,7.388,7.452,350000.0
2005-09-30 04:30:00,7.467,7.467,7.366,7.405,200000.0
2005-09-30 04:35:00,7.453,7.474,7.353,7.474,650000.0
2005-09-30 04:40:00,7.439,7.523,7.398,7.484,1200000.0
2005-09-30 04:45:00,7.463,7.51,7.363,7.404,800000.0
2005-09-30 04:50:00,7.461,7.513,7.401,7.433,550000.0
2005-09-30 05:00:00,7.427,7.485,7.39,7.445,350000.0
2005-09-30 05:10:00,7.477,7.534,7.398,7.47,750000.0
2005-09-30 05:20:00,7.464,7.464,7.365,7.405,200000.0
2005-09-30 05:25:00,7.472,7.483,7.381,7.439,600000.0
2005-09-30 05:30:00,7.47,7.524,7.374,7.483,700000.0
2005-09-30 05:35:00,7.517,7.522,7.373,7.412,1200000.0
2005-09-30 05:40:00,7.379,7.515,7.379,7.438,1400000.0
2005-09-30 05:45:00,7.457,7.506,7.381,7.506,750000.0
2005-09-30 05:50:00,7.492,7.526,7.391,7.44,1250000.0
2005-09-30 05:55:00,7.427,7.506,7.38,7.38,900000.0
2005-09-30 06:00:00,7.477,7.551,7.4,7.458,550000.0
2005-09-30 06:10:00,7.485,7.502,7.384,7.502,400000.0
2005-09-30 06:15:00,7.44,7.523,7.44,7.498,300000.0
2005-09-30 06:20:00,7.489,7.489,7.396,7.431,250000.0
2005-09-30 06:25:00,7.506,7.525,7.381,7.395,850000.0
2005-09-30 06:30:00,7.472,7.481,7.346,7.461,900000.0
2005-09-30 06:35:00,7.466,7.508,7.435,7.508,150000.0
2005-09-30 06:40:00,7.44,7.523,7.403,7.491,950000.0
2005-09-30 06:45:00,7.492,7.533,7.378,7.5,400000.0
2005-09-30 06:50:00,7.49,7.533,7.474,7.492,650000.0
2005-09-30 06:55:00,7.485,7.485,7.385,7.424,200000.0
2005-09-30 07:05:00,7.466,7.466,7.348,7.371,350000.0
2005-09-30 07:10:00,7.418,7.524,7.377,7.454,2150000.0
2005-09-30 07:15:00,7.513,7.517,7.382,7.482,1100000.0
2005-09-30 07:20:00,7.495,7.516,7.41,7.428,750000.0
2005-09-30 07:25:00,7.423,7.53,7.4,7.484,1600000.0
2005-09-30 07:30:00,7.521,7.524,7.383,7.483,1750000.0
2005-09-30 07:35:00,7.453,7.525,7.374,7.495,1950000.0
2005-09-30 07:40:00,7.447,7.509,7.363,7.425,1650000.0
2005-09-30 07:45:00,7.477,7.527,7.397,7.483,700000.0
2005-09-30 07:50:00,7.482,7.526,7.385,7.5,1750000.0
2005-09-30 07:55:00,7.42,7.525,7.373,7.373,850000.0
2005-09-30 08:00:00,7.426,7.518,7.376,7.378,1850000.0
2005-09-30 08:05:00,7.43,7.527,7.377,7.412,950000.0
2005-09-30 08:10:00,7.477,7.512,7.394,7.407,1100000.0
2005-09-30 08:15:00,7.433,7.545,7.401,7.437,2000000.0
2005-09-30 08:20:00,7.524,7.531,7.377,7.398,900000.0
2005-09-30 08:25:00,7.374,7.492,7.362,7.47,2050000.0
2005-09-30 08:30:00,7.402,7.509,7.37,7.423,1100000.0
2005-09-30 08:35:00,7.395,7.487,7.367,7.399,600000.0
2005-09-30 08:40:00,7.465,7.523,7.415,7.474,1150000.0
2005-09-30 08:45:00,7.485,7.537,7.376,7.463,1700000.0
2005-09-30 08:50:00,7.362,7.532,7.362,7.475,1100000.0
2005-09-30 08:55:00,7.473,7.529,7.404,7.478,550000.0
2005-09-30 09:00:00,7.401,7.51,7.391,7.436,850000.0
2005-09-30 09:05:00,7.469,7.531,7.355,7.392,1200000.0
2005-09-30 09:10:00,7.476,7.515,7.328,7.413,2400000.0
2005-09-30 09:15:00,7.505,7.516,7.385,7.479,1000000.0
2005-09-30 09:20:00,7.443,7.541,7.407,7.407,450000.0
2005-09-30 09:25:00,7.409,7.488,7.369,7.488,750000.0
2005-09-30 09:30:00,7.402,7.499,7.326,7.468,1450000.0
2005-09-30 09:35:00,7.381,7.507,7.368,7.488,850000.0
2005-09-30 09:40:00,7.47,7.533,7.391,7.441,1100000.0
2005-09-30 09:45:00,7.405,7.546,7.379,7.455,1900000.0
2005-09-30 09:50:00,7.44,7.534,7.39,7.494,850000.0
2005-09-30 09:55:00,7.481,7.565,7.366,7.518,1750000.0
2005-09-30 10:00:00,7.492,7.573,7.42,7.458,1800000.0
2005-09-30 10:05:00,7.397,7.58,7.352,7.545,2250000.0
2005-09-30 10:10:00,7.536,7.555,7.38,7.459,850000.0
2005-09-30 10:15:00,7.391,7.563,7.381,7.475,1650000.0
2005-09-30 10:20:00,7.434,7.568,7.404,7.548,2300000.0
2005-09-30 10:25:00,7.43,7.538,7.378,7.498,2300000.0
2005-09-30 10:30:00,7.468,7.533,7.378,7.481,1250000.0
2005-09-30 10:35:00,7.416,7.582,7.411,7.414,2350000.0
2005-09-30 10:40:00,7.509,7.536,7.359,7.481,2950000.0
2005-09-30 10:45:00,7.511,7.555,7.383,7.403,1300000.0
2005-09-30 10:50:00,7.496,7.539,7.393,7.503,950000.0
2005-09-30 10:55:00,7.505,7.56,7.366,7.39,2050000.0
2005-09-30 11:00:00,7.458,7.564,7.401,7.548,1700000.0
2005-09-30 11:05:00,7.518,7.57,7.419,7.554,1150000.0
2005-09-30 11:10:00,7.387,7.567,7.381,7.533,2200000.0
2005-09-30 11:15:00,7.43,7.538,7.374,7.534,2150000.0
2005-09-30 11:20:00,7.539,7.559,7.398,7.519,950000.0
2005-09-30 11:25:00,7.451,7.604,7.418,7.491,2300000.0
2005-09-30 11:30:00,7.556,7.58,7.429,7.508,1550000.0
2005-09-30 11:35:00,7.514,7.56,7.391,7.441,2150000.0
2005-09-30 11:40:00,7.468,7.56,7.421,7.506,1900000.0
2005-09-30 11:45:00,7.499,7.561,7.395,7.483,1650000.0
2005-09-30 11:50:00,7.503,7.568,7.388,7.471,2200000.0
2005-09-30 11:55:00,7.464,7.56,7.407,7.476,1950000.0
2005-09-30 12:00:00,7.496,7.574,7.398,7.426,2150000.0
2005-09-30 12:05:00,7.509,7.543,7.417,7.539,1150000.0
2005-09-30 12:10:00,7.498,7.548,7.391,7.445,2100000.0
2005-09-30 12:15:00,7.457,7.522,7.404,7.433,850000.0
2005-09-30 12:20:00,7.493,7.534,7.411,7.495,1100000.0
2005-09-30 12:25:00,7.529,7.601,7.419,7.424,2450000.0
2005-09-30 12:30:00,7.434,7.553,7.394,7.402,1150000.0
2005-09-30 12:35:00,7.537,7.59,7.408,7.52,2100000.0
2005-09-30 12:40:00,7.479,7.585,7.385,7.431,2400000.0
2005-09-30 12:45:00,7.47,7.549,7.394,7.445,1900000.0
2005-09-30 12:50:00,7.468,7.529,7.381,7.469,1350000.0
2005-09-30 12:55:00,7.459,7.547,7.396,7.512,1750000.0
2005-09-30 13:00:00,7.507,7.56,7.393,7.393,1350000.0
2005-09-30 13:05:00,7.377,7.574,7.377,7.459,1300000.0
2005-09-30 13:10:00,7.488,7.546,7.372,7.528,2250000.0
2005-09-30 13:15:00,7.472,7.573,7.383,7.529,1150000.0
2005-09-30 13:20:00,7.439,7.579,7.387,7.474,2050000.0
2005-09-30 13:25:00,7.524,7.549,7.37,7.492,1650000.0
2005-09-30 13:30:00,7.558,7.571,7.392,7.45,1150000.0
2005-09-30 13:35:00,7.486,7.566,7.418,7.544,800000.0
2005-09-30 13:40:00,7.406,7.552,7.388,7.471,750000.0
2005-09-30 13:45:00,7.424,7.55,7.388,7.51,1950000.0
2005-09-30 13:50:00,7.454,7.555,7.414,7.535,2000000.0
2005-09-30 13:55:00,7.494,7.56,7.399,7.43,1850000.0
2005-09-30 14:00:00,7.495,7.531,7.397,7.483,700000.0
2005-09-30 14:05:00,7.425,7.554,7.384,7.412,1600000.0
2005-09-30 14:10:00,7.385,7.498,7.385,7.428,700000.0
2005-09-30 14:15:00,7.405,7.55,7.35,7.511,2300000.0
2005-09-30 14:20:00,7.438,7.543,7.39,7.509,2050000.0
2005-09-30 14:25:00,7.445,7.569,7.416,7.522,1850000.0
2005-09-30 14:30:00,7.494,7.583,7.421,7.453,2250000.0
2005-09-30 14:35:00,7.533,7.589,7.434,7.464,2200000.0
2005-09-30 14:40:00,7.49,7.569,7.423,7.532,2300000.0
2005-09-30 14:45:00,7.507,7.586,7.419,7.419,2000000.0
2005-09-30 14:50:00,7.472,7.612,7.423,7.474,2150000.0
2005-09-30 14:55:00,7.499,7.584,7.38,7.541,2400000.0
2005-09-30 15:00:00,7.437,7.582,7.402,7.434,2400000.0
2005-09-30 15:05:00,7.434,7.593,7.42,7.438,2250000.0
2005-09-30 15:10:00,7.437,7.571,7.388,7.503,1900000.0
2005-09-30 15:15:00,7.397,7.547,7.371,7.477,2150000.0
2005-09-30 15:20:00,7.437,7.535,7.407,7.512,1850000.0
2005-09-30 15:25:00,7.525,7.554,7.419,7.47,2100000.0
2005-09-30 15:30:00,7.505,7.542,7.386,7.386,2200000.0
2005-09-30 15:35:00,7.503,7.563,7.405,7.448,1750000.0
2005-09-30 15:40:00,7.424,7.571,7.396,7.536,2000000.0
2005-09-30 15:45:00,7.546,7.592,7.417,7.556,2100000.0
2005-09-30 15:50:00,7.458,7.586,7.394,7.554,2200000.0
2005-09-30 15:55:00,7.445,7.576,7.412,7.48,2350000.0
2005-09-30 16:00:00,7.512,7.611,7.381,7.529,2450000.0
2005-09-30 16:05:00,7.524,7.609,7.426,7.592,1700000.0
2005-09-30 16:10:00,7.536,7.596,7.424,7.494,2300000.0
2005-09-30 16:15:00,7.53,7.601,7.424,7.456,2150000.0
2005-09-30 16:20:00,7.586,7.598,7.43,7.577,2450000.0
2005-09-30 16:25:00,7.533,7.585,7.434,7.453,1750000.0
2005-09-30 16:30:00,7.442,7.562,7.41,7.547,2000000.0
2005-09-30 16:35:00,7.459,7.548,7.372,7.545,2450000.0
2005-09-30 16:40:00,7.55,7.55,7.399,7.399,1850000.0
2005-09-30 16:45:00,7.41,7.56,7.405,7.424,2300000.0
2005-09-30 16:50:00,7.479,7.578,7.406,7.447,2050000.0
2005-09-30 16:55:00,7.517,7.559,7.42,7.428,2250000.0
2005-09-30 17:00:00,7.527,7.528,7.352,7.45,2100000.0
2005-09-30 17:05:00,7.464,7.526,7.309,7.41,2300000.0
2005-09-30 17:10:00,7.477,7.521,7.354,7.476,2150000.0
2005-09-30 17:15:00,7.401,7.549,7.355,7.488,2000000.0
2005-09-30 17:20:00,7.442,7.511,7.36,7.366,2300000.0
2005-09-30 17:25:00,7.446,7.513,7.349,7.488,2300000.0
2005-09-30 17:30:00,7.375,7.533,7.359,7.532,2300000.0
2005-09-30 17:35:00,7.474,7.545,7.328,7.38,2250000.0
2005-09-30 17:40:00,7.378,7.531,7.356,7.479,2250000.0
2005-09-30 17:45:00,7.412,7.592,7.353,7.474,2250000.0
2005-09-30 17:50:00,7.483,7.518,7.33,7.499,2300000.0
2005-09-30 17:55:00,7.397,7.494,7.343,7.484,1950000.0
2005-09-30 18:00:00,7.364,7.494,7.354,7.424,1200000.0
2005-09-30 18:05:00,7.442,7.502,7.359,7.477,1200000.0
2005-09-30 18:10:00,7.496,7.527,7.334,7.365,2500000.0
2005-09-30 18:15:00,7.381,7.488,7.333,7.451,1750000.0
2005-09-30 18:20:00,7.389,7.484,7.33,7.455,2150000.0
2005-09-30 18:25:00,7.36,7.487,7.316,7.487,2150000.0
2005-09-30 18:30:00,7.444,7.492,7.331,7.4,1650000.0
2005-09-30 18:35:00,7.416,7.503,7.348,7.466,2250000.0
2005-09-30 18:40:00,7.4,7.478,7.301,7.368,2350000.0
2005-09-30 18:45:00,7.345,7.46,7.322,7.407,2050000.0
2005-09-30 18:50:00,7.405,7.463,7.335,7.417,1350000.0
2005-09-30 18:55:00,7.343,7.496,7.319,7.403,2050000.0
2005-09-30 19:00:00,7.383,7.476,7.323,7.433,1750000.0
2005-09-30 19:05:00,7.371,7.509,7.319,7.403,2750000.0
2005-09-30 19:10:00,7.407,7.501,7.315,7.438,2600000.0
2005-09-30 19:15:00,7.409,7.495,7.321,7.454,2900000.0
2005-09-30 19:20:00,7.428,7.461,7.328,7.367,2350000.0
2005-09-30 19:25:00,7.352,7.467,7.331,7.456,1850000.0
2005-09-30 19:30:00,7.441,7.457,7.284,7.372,1750000.0
2005-09-30 19:35:00,7.414,7.45,7.314,7.45,350000.0
2005-09-30 19:40:00,7.414,7.414,7.331,7.363,200000.0
2005-09-30 19:50:00,7.458,7.512,7.296,7.466,850000.0
2005-09-30 19:55:00,7.323,7.462,7.323,7.356,700000.0
2005-09-30 20:00:00,7.408,7.456,7.315,7.455,250000.0
2005-09-30 20:05:00,7.456,7.503,7.33,7.367,1450000.0
2005-09-30 20:10:00,7.405,7.51,7.31,7.397,1550000.0
2005-09-30 20:15:00,7.403,7.44,7.305,7.4,1250000.0
2005-09-30 20:20:00,7.415,7.415,7.326,7.412,500000.0
2005-09-30 20:25:00,7.369,7.429,7.306,7.365,1050000.0
2005-09-30 20:30:00,7.379,7.446,7.332,7.354,1300000.0
2005-09-30 20:35:00,7.412,7.489,7.334,7.391,1750000.0
2005-09-30 20:40:00,7.344,7.444,7.313,7.399,900000.0
2005-09-30 20:45:00,7.427,7.443,7.328,7.443,300000.0
2005-09-30 20:50:00,7.403,7.447,7.296,7.335,850000.0
2005-09-30 20:55:00,7.406,7.416,7.321,7.371,400000.0
2005-09-30 21:00:00,7.411,7.411,7.306,7.349,400000.0
2005-09-30 21:05:00,7.363,7.45,7.315,7.355,700000.0
2005-09-30 21:10:00,7.408,7.408,7.304,7.361,350000.0
2005-09-30 21:15:00,7.407,7.407,7.259,7.395,550000.0
2005-09-30 21:20:00,7.331,7.367,7.323,7.367,150000.0
2005-09-30 21:25:00,7.286,7.411,7.284,7.409,550000.0
2005-09-30 21:30:00,7.349,7.427,7.296,7.353,800000.0
2005-09-30 21:35:00,7.417,7.469,7.261,7.443,1850000.0
2005-09-30 21:40:00,7.413,7.413,7.305,7.305,150000.0
2005-09-30 21:45:00,7.408,7.471,7.311,7.423,1050000.0
2005-09-30 21:50:00,7.42,7.436,7.3,7.364,850000.0
2005-09-30 21:55:00,7.314,7.392,7.299,7.347,350000.0
2005-09-30 22:00:00,7.426,7.45,7.305,7.441,550000.0
2005-09-30 22:05:00,7.399,7.482,7.297,7.337,1150000.0
2005-09-30 22:10:00,7.357,7.455,7.329,7.372,700000.0
2005-09-30 22:15:00,7.433,7.433,7.35,7.383,200000.0
2005-09-30 22:20:00,7.42,7.423,7.294,7.33,750000.0
2005-09-30 22:25:00,7.454,7.454,7.299,7.299,1500000.0
2005-09-30 22:35:00,7.324,7.418,7.302,7.315,400000.0
2005-09-30 22:45:00,7.403,7.416,7.303,7.365,400000.0
2005-10-02 23:25:00,7.445,7.445,7.341,7.391,400000.0
2005-10-02 23:35:00,7.416,7.426,7.337,7.426,400000.0
2005-10-03 00:00:00,7.44,7.45,7.33,7.363,400000.0
2005-10-03 00:20:00,7.407,7.407,7.407,7.407,100000.0
2005-10-03 00:25:00,7.414,7.414,7.314,7.353,200000.0
2005-10-03 00:35:00,7.418,7.428,7.326,7.361,350000.0
2005-10-03 00:45:00,7.404,7.46,7.316,7.42,500000.0
2005-10-03 01:05:00,7.426,7.426,7.342,7.374,200000.0
2005-10-03 01:10:00,7.414,7.414,7.314,7.353,200000.0
2005-10-03 01:15:00,7.402,7.402,7.297,7.335,200000.0
2005-10-03 01:20:00,7.382,7.439,7.346,7.346,300000.0
2005-10-03 01:30:00,7.393,7.393,7.294,7.334,200000.0
2005-10-03 01:35:00,7.404,7.404,7.32,7.353,200000.0
2005-10-03 01:50:00,7.383,7.439,7.275,7.315,850000.0
2005-10-03 01:55:00,7.407,7.425,7.289,7.384,600000.0
2005-10-03 02:00:00,7.354,7.443,7.28,7.424,2850000.0
2005-10-03 02:05:00,7.366,7.492,7.29,7.41,1550000.0
2005-10-03 02:10:00,7.396,7.463,7.286,7.446,1350000.0
2005-10-03 02:15:00,7.347,7.466,7.301,7.332,1700000.0
2005-10-03 02:20:00,7.408,7.461,7.319,7.442,1100000.0
2005-10-03 02:25:00,7.413,7.462,7.287,7.363,1700000.0
2005-10-03 02:30:00,7.321,7.459,7.314,7.394,2350000.0
2005-10-03 02:35:00,7.359,7.437,7.294,7.297,2250000.0
2005-10-03 02:40:00,7.416,7.456,7.271,7.4,1800000.0
2005-10-03 02:45:00,7.321,7.469,7.289,7.302,1700000.0
2005-10-03 02:50:00,7.367,7.456,7.298,7.435,1350000.0
2005-10-03 02:55:00,7.312,7.459,7.266,7.356,2850000.0
2005-10-03 03:00:00,7.392,7.44,7.277,7.44,2200000.0
2005-10-03 03:05:00,7.385,7.445,7.251,7.301,2150000.0
2005-10-03 03:10:00,7.293,7.419,7.229,7.292,2950000.0
2005-10-03 03:15:00,7.378,7.469,7.288,7.31,3300000.0
2005-10-03 03:20:00,7.379,7.429,7.227,7.33,3000000.0
2005-10-03 03:25:00,7.335,7.432,7.259,7.369,1900000.0
2005-10-03 03:30:00,7.365,7.425,7.256,7.32,2000000.0
2005-10-03 03:35:00,7.419,7.42,7.26,7.42,1850000.0
2005-10-03 03:40:00,7.362,7.457,7.238,7.268,2100000.0
2005-10-03 03:45:00,7.414,7.424,7.27,7.274,900000.0
2005-10-03 03:50:00,7.378,7.412,7.27,7.27,1100000.0
2005-10-03 03:55:00,7.406,7.408,7.245,7.316,2650000.0
2005-10-03 04:00:00,7.381,7.431,7.291,7.391,1700000.0
2005-10-03 04:05:00,7.291,7.435,7.248,7.39,1250000.0
2005-10-03 04:15:00,7.345,7.405,7.261,7.326,1000000.0
2005-10-03 04:20:00,7.383,7.433,7.251,7.356,2100000.0
2005-10-03 04:25:00,7.387,7.388,7.283,7.381,700000.0
2005-10-03 04:30:00,7.363,7.383,7.262,7.383,300000.0
2005-10-03 04:35:00,7.309,7.378,7.296,7.371,350000.0
2005-10-03 04:40:00,7.387,7.387,7.263,7.303,400000.0
2005-10-03 04:45:00,7.374,7.374,7.262,7.303,550000.0
2005-10-03 04:50:00,7.366,7.414,7.254,7.352,1000000.0
2005-10-03 04:55:00,7.348,7.411,7.256,7.292,2200000.0
2005-10-03 05:00:00,7.294,7.373,7.291,7.298,400000.0
2005-10-03 05:05:00,7.427,7.427,7.295,7.35,1400000.0
2005-10-03 05:10:00,7.344,7.454,7.272,7.392,1400000.0
2005-10-03 05:15:00,7.365,7.374,7.266,7.305,550000.0
2005-10-03 05:20:00,7.356,7.434,7.254,7.37,1300000.0
2005-10-03 05:25:00,7.322,7.409,7.316,7.409,250000.0
2005-10-03 05:30:00,7.37,7.448,7.266,7.403,1150000.0
2005-10-03 05:35:00,7.369,7.443,7.289,7.302,1450000.0
2005-10-03 05:40:00,7.304,7.397,7.278,7.293,800000.0
2005-10-03 05:45:00,7.371,7.401,7.262,7.368,850000.0
2005-10-03 05:50:00,7.383,7.418,7.266,7.383,1150000.0
2005-10-03 05:55:00,7.398,7.398,7.293,7.375,350000.0
2005-10-03 06:00:00,7.372,7.432,7.269,7.333,1200000.0
2005-10-03 06:05:00,7.397,7.397,7.23,7.381,1400000.0
2005-10-03 06:10:00,7.373,7.415,7.265,7.379,1250000.0
2005-10-03 06:15:00,7.396,7.396,7.297,7.327,250000.0
2005-10-03 06:20:00,7.36,7.423,7.327,7.386,850000.0
2005-10-03 06:25:00,7.381,7.411,7.247,7.33,1950000.0
2005-10-03 06:30:00,7.399,7.415,7.256,7.344,2700000.0
2005-10-03 06:35:00,7.346,7.449,7.22,7.393,2150000.0
2005-10-03 06:40:00,7.3,7.421,7.267,7.272,1200000.0
2005-10-03 06:50:00,7.4,7.409,7.333,7.333,400000.0
2005-10-03 06:55:00,7.362,7.415,7.293,7.329,550000.0
2005-10-03 07:00:00,7.337,7.445,7.3,7.346,1350000.0
2005-10-03 07:05:00,7.383,7.383,7.287,7.31,400000.0
2005-10-03 07:10:00,7.329,7.377,7.27,7.362,600000.0
2005-10-03 07:15:00,7.38,7.411,7.279,7.3,1350000.0
2005-10-03 07:20:00,7.391,7.415,7.299,7.382,800000.0
2005-10-03 07:25:00,7.408,7.408,7.257,7.314,550000.0
2005-10-03 07:30:00,7.34,7.412,7.284,7.388,950000.0
2005-10-03 07:35:00,7.355,7.455,7.288,7.396,1450000.0
2005-10-03 07:40:00,7.392,7.392,7.247,7.32,1100000.0
2005-10-03 07:45:00,7.318,7.396,7.252,7.367,1800000.0
2005-10-03 07:50:00,7.309,7.436,7.284,7.36,1250000.0
2005-10-03 07:55:00,7.366,7.416,7.279,7.38,650000.0
2005-10-03 08:00:00,7.317,7.42,7.253,7.253,1850000.0
2005-10-03 08:05:00,7.302,7.403,7.27,7.29,1550000.0
2005-10-03 08:10:00,7.295,7.413,7.255,7.292,1700000.0
2005-10-03 08:15:00,7.395,7.424,7.25,7.321,2100000.0
2005-10-03 08:20:00,7.395,7.406,7.235,7.406,2100000.0
2005-10-03 08:25:00,7.304,7.454,7.301,7.381,1450000.0
2005-10-03 08:30:00,7.379,7.411,7.273,7.37,1550000.0
2005-10-03 08:35:00,7.312,7.409,7.242,7.29,2200000.0
2005-10-03 08:40:00,7.356,7.414,7.301,7.371,700000.0
2005-10-03 08:45:00,7.369,7.426,7.287,7.348,1300000.0
2005-10-03 08:50:00,7.263,7.411,7.263,7.3,1400000.0
2005-10-03 08:55:00,7.323,7.426,7.264,7.38,1950000.0
2005-10-03 09:00:00,7.363,7.449,7.248,7.419,2150000.0
2005-10-03 09:05:00,7.343,7.444,7.269,7.306,2100000.0
2005-10-03 09:10:00,7.372,7.407,7.254,7.297,2400000.0
2005-10-03 09:15:00,7.301,7.398,7.242,7.389,2100000.0
2005-10-03 09:20:00,7.304,7.4,7.252,7.314,2250000.0
2005-10-03 09:25:00,7.39,7.401,7.255,7.368,1750000.0
2005-10-03 09:30:00,7.343,7.38,7.23,7.38,1100000.0
2005-10-03 09:35:00,7.278,7.388,7.211,7.347,1700000.0
2005-10-03 09:40:00,7.258,7.389,7.198,7.31,900000.0
2005-10-03 09:45:00,7.246,7.41,7.246,7.305,1150000.0
2005-10-03 09:50:00,7.371,7.395,7.249,7.354,1100000.0
2005-10-03 09:55:00,7.351,7.426,7.23,7.421,1250000.0
2005-10-03 10:00:00,7.371,7.4,7.249,7.3,1300000.0
2005-10-03 10:05:00,7.316,7.397,7.243,7.378,1200000.0
2005-10-03 10:10:00,7.372,7.434,7.222,7.269,2450000.0
2005-10-03 10:15:00,7.377,7.411,7.225,7.315,2000000.0
2005-10-03 10:20:00,7.263,7.387,7.192,7.375,2300000.0
2005-10-03 10:25:00,7.274,7.409,7.228,7.333,2750000.0
2005-10-03 10:30:00,7.231,7.353,7.196,7.306,1950000.0
2005-10-03 10:35:00,7.231,7.383,7.17,7.195,2350000.0
2005-10-03 10:40:00,7.319,7.389,7.197,7.34,2950000.0
2005-10-03 10:45:00,7.319,7.376,7.213,7.348,1550000.0
2005-10-03 10:50:00,7.302,7.392,7.195,7.274,2000000.0
2005-10-03 10:55:00,7.306,7.388,7.208,7.21,2450000.0
2005-10-03 11:00:00,7.278,7.382,7.227,7.345,1700000.0
2005-10-03 11:05:00,7.228,7.381,7.193,7.333,2200000.0
2005-10-03 11:10:00,7.219,7.378,7.181,7.337,2200000.0
2005-10-03 11:15:00,7.271,7.38,7.187,7.351,1800000.0
2005-10-03 11:20:00,7.329,7.393,7.23,7.349,2300000.0
2005-10-03 11:25:00,7.273,7.389,7.256,7.299,1900000.0
2005-10-03 11:30:00,7.371,7.395,7.249,7.359,2200000.0
2005-10-03 11:35:00,7.278,7.381,7.238,7.278,1150000.0
2005-10-03 11:40:00,7.29,7.387,7.231,7.343,1900000.0
2005-10-03 11:45:00,7.281,7.413,7.232,7.326,2200000.0
2005-10-03 11:50:00,7.241,7.398,7.241,7.305,850000.0
2005-10-03 11:55:00,7.347,7.409,7.271,7.346,1950000.0
2005-10-03 12:00:00,7.364,7.402,7.27,7.359,1400000.0
2005-10-03 12:05:00,7.392,7.407,7.282,7.407,450000.0
2005-10-03 12:10:00,7.366,7.407,7.269,7.286,1100000.0
2005-10-03 12:15:00,7.324,7.414,7.288,7.41,800000.0
2005-10-03 12:20:00,7.339,7.421,7.274,7.362,1100000.0
2005-10-03 12:25:00,7.377,7.413,7.265,7.268,2000000.0
2005-10-03 12:30:00,7.297,7.425,7.261,7.298,1100000.0
2005-10-03 12:35:00,7.389,7.418,7.244,7.362,1750000.0
2005-10-03 12:40:00,7.329,7.399,7.21,7.247,2400000.0
2005-10-03 12:45:00,7.254,7.405,7.244,7.384,1050000.0
2005-10-03 12:55:00,7.334,7.394,7.24,7.348,1700000.0
2005-10-03 13:00:00,7.343,7.37,7.224,7.267,2200000.0
2005-10-03 13:05:00,7.246,7.379,7.238,7.262,1300000.0
2005-10-03 13:10:00,7.347,7.368,7.238,7.359,1350000.0
2005-10-03 13:15:00,7.34,7.34,7.223,7.329,350000.0
2005-10-03 13:20:00,7.239,7.393,7.232,7.298,1200000.0
2005-10-03 13:25:00,7.28,7.396,7.225,7.348,1800000.0
2005-10-03 13:30:00,7.276,7.36,7.22,7.256,700000.0
2005-10-03 13:35:00,7.333,7.409,7.231,7.334,1700000.0
2005-10-03 13:40:00,7.273,7.404,7.203,7.291,1600000.0
2005-10-03 13:45:00,7.241,7.38,7.208,7.348,1600000.0
2005-10-03 13:50:00,7.291,7.399,7.215,7.37,2000000.0
2005-10-03 13:55:00,7.327,7.4,7.221,7.302,1750000.0
2005-10-03 14:00:00,7.339,7.379,7.247,7.373,1800000.0
2005-10-03 14:05:00,7.335,7.373,7.261,7.347,550000.0
2005-10-03 14:10:00,7.317,7.389,7.297,7.389,850000.0
2005-10-03 14:15:00,7.35,7.392,7.248,7.371,1350000.0
2005-10-03 14:20:00,7.273,7.425,7.243,7.398,2050000.0
2005-10-03 14:25:00,7.31,7.403,7.251,7.352,1850000.0
2005-10-03 14:30:00,7.321,7.436,7.258,7.359,2200000.0
2005-10-03 14:35:00,7.373,7.422,7.233,7.28,2200000.0
2005-10-03 14:40:00,7.336,7.417,7.23,7.338,2300000.0
2005-10-03 14:45:00,7.338,7.431,7.256,7.256,2000000.0
2005-10-03 14:50:00,7.334,7.474,7.29,7.357,2150000.0
2005-10-03 14:55:00,7.381,7.439,7.253,7.407,2400000.0
2005-10-03 15:00:00,7.321,7.443,7.235,7.273,2400000.0
2005-10-03 15:05:00,7.263,7.407,7.228,7.287,2250000.0
2005-10-03 15:10:00,7.298,7.411,7.238,7.287,2150000.0
2005-10-03 15:15:00,7.258,7.383,7.236,7.338,2150000.0
2005-10-03 15:20:00,7.305,7.39,7.255,7.366,2050000.0
2005-10-03 15:25:00,7.379,7.414,7.263,7.331,2100000.0
2005-10-03 15:30:00,7.356,7.386,7.237,7.237,2200000.0
2005-10-03 15:35:00,7.299,7.409,7.242,7.372,2250000.0
2005-10-03 15:40:00,7.269,7.415,7.239,7.371,2000000.0
2005-10-03 15:45:00,7.383,7.413,7.257,7.413,2100000.0
2005-10-03 15:50:00,7.323,7.426,7.257,7.404,2200000.0
2005-10-03 15:55:00,7.288,7.433,7.265,7.344,2350000.0
2005-10-03 16:00:00,7.383,7.419,7.258,7.354,2450000.0
2005-10-03 16:05:00,7.327,7.404,7.245,7.388,2100000.0
2005-10-03 16:10:00,7.383,7.44,7.246,7.298,2300000.0
2005-10-03 16:15:00,7.351,7.389,7.225,7.281,2200000.0
2005-10-03 16:20:00,7.382,7.394,7.24,7.273,1450000.0
2005-10-03 16:25:00,7.352,7.426,7.224,7.269,1900000.0
2005-10-03 16:30:00,7.258,7.377,7.22,7.377,1950000.0
2005-10-03 16:35:00,7.305,7.436,7.233,7.253,1950000.0
2005-10-03 16:40:00,7.279,7.378,7.215,7.23,2050000.0
2005-10-03 16:45:00,7.228,7.391,7.222,7.253,2300000.0
2005-10-03 16:50:00,7.332,7.404,7.248,7.277,2000000.0
2005-10-03 16:55:00,7.348,7.401,7.229,7.259,2250000.0
2005-10-03 17:00:00,7.331,7.392,7.234,7.301,2100000.0
2005-10-03 17:05:00,7.367,7.392,7.23,7.285,2250000.0
2005-10-03 17:10:00,7.342,7.388,7.201,7.333,1700000.0
2005-10-03 17:15:00,7.248,7.399,7.21,7.35,1200000.0
2005-10-03 17:20:00,7.312,7.389,7.233,7.251,1300000.0
2005-10-03 17:25:00,7.329,7.406,7.252,7.37,2300000.0
2005-10-03 17:30:00,7.243,7.396,7.233,7.373,2300000.0
2005-10-03 17:35:00,7.305,7.373,7.23,7.279,1350000.0
2005-10-03 17:40:00,7.268,7.401,7.236,7.336,1850000.0
2005-10-03 17:45:00,7.371,7.371,7.208,7.332,1250000.0
2005-10-03 17:50:00,7.351,7.402,7.256,7.399,1750000.0
2005-10-03 17:55:00,7.299,7.453,7.278,7.4,1950000.0
2005-10-03 18:00:00,7.278,7.403,7.255,7.309,2050000.0
2005-10-03 18:05:00,7.29,7.418,7.213,7.316,2000000.0
2005-10-03 18:10:00,7.381,7.412,7.276,7.362,1100000.0
2005-10-03 18:15:00,7.317,7.403,7.246,7.355,2150000.0
2005-10-03 18:20:00,7.302,7.401,7.245,7.393,2150000.0
2005-10-03 18:25:00,7.325,7.442,7.237,7.39,2100000.0
2005-10-03 18:30:00,7.354,7.393,7.222,7.371,2200000.0
2005-10-03 18:35:00,7.31,7.393,7.246,7.367,2250000.0
2005-10-03 18:40:00,7.354,7.403,7.258,7.311,2500000.0
2005-10-03 18:45:00,7.254,7.395,7.254,7.395,850000.0
2005-10-03 18:50:00,7.358,7.403,7.246,7.369,2050000.0
2005-10-03 18:55:00,7.387,7.401,7.258,7.347,1500000.0
2005-10-03 19:00:00,7.322,7.421,7.265,7.374,2200000.0
2005-10-03 19:05:00,7.377,7.401,7.264,7.337,2000000.0
2005-10-03 19:10:00,7.392,7.425,7.255,7.386,2450000.0
2005-10-03 19:15:00,7.353,7.425,7.292,7.425,2550000.0
2005-10-03 19:20:00,7.323,7.422,7.257,7.348,2350000.0
2005-10-03 19:25:00,7.251,7.381,7.241,7.371,1250000.0
2005-10-03 19:30:00,7.381,7.409,7.243,7.264,2300000.0
2005-10-03 19:35:00,7.345,7.395,7.25,7.292,1050000.0
2005-10-03 19:40:00,7.36,7.36,7.28,7.313,200000.0
2005-10-03 19:50:00,7.356,7.356,7.256,7.294,200000.0
2005-10-03 20:05:00,7.365,7.365,7.281,7.313,200000.0
2005-10-03 20:10:00,7.353,7.353,7.253,7.293,200000.0
2005-10-03 20:15:00,7.364,7.364,7.281,7.313,200000.0
2005-10-03 20:20:00,7.355,7.396,7.255,7.396,550000.0
2005-10-03 20:35:00,7.347,7.347,7.251,7.292,350000.0
2005-10-03 20:40:00,7.378,7.403,7.292,7.384,450000.0
2005-10-03 20:45:00,7.362,7.376,7.26,7.371,250000.0
2005-10-03 20:55:00,7.362,7.362,7.274,7.344,850000.0
2005-10-03 21:00:00,7.35,7.357,7.251,7.29,400000.0
2005-10-03 21:10:00,7.295,7.317,7.293,7.293,250000.0
2005-10-03 21:15:00,7.385,7.385,7.251,7.299,1050000.0
2005-10-03 21:20:00,7.326,7.326,7.326,7.326,50000.0
2005-10-03 21:25:00,7.388,7.399,7.261,7.368,350000.0
2005-10-03 21:30:00,7.314,7.387,7.27,7.386,900000.0
2005-10-03 21:45:00,7.373,7.373,7.29,7.331,350000.0
2005-10-03 21:50:00,7.376,7.376,7.291,7.324,200000.0
2005-10-03 21:55:00,7.366,7.423,7.265,7.323,600000.0
2005-10-03 22:00:00,7.358,7.365,7.264,7.309,450000.0
2005-10-03 22:05:00,7.27,7.392,7.27,7.392,650000.0
2005-10-03 22:10:00,7.401,7.401,7.277,7.359,800000.0
2005-10-03 22:15:00,7.274,7.401,7.254,7.339,850000.0
2005-10-03 22:20:00,7.365,7.365,7.347,7.347,100000.0
2005-10-03 22:35:00,7.362,7.366,7.277,7.315,450000.0
2005-10-03 22:55:00,7.356,7.356,7.256,7.294,200000.0
2005-10-03 23:00:00,7.259,7.345,7.242,7.345,250000.0
2005-10-03 23:05:00,7.401,7.403,7.358,7.363,450000.0
2005-10-03 23:15:00,7.357,7.357,7.256,7.295,200000.0
2005-10-03 23:20:00,7.294,7.389,7.294,7.389,300000.0
2005-10-03 23:30:00,7.354,7.354,7.246,7.284,400000.0
2005-10-03 23:40:00,7.29,7.362,7.283,7.344,550000.0
2005-10-03 23:55:00,7.354,7.354,7.27,7.304,200000.0
2005-10-04 00:00:00,7.309,7.391,7.28,7.343,600000.0
2005-10-04 00:05:00,7.365,7.365,7.281,7.315,200000.0
2005-10-04 00:10:00,7.376,7.376,7.292,7.368,450000.0
2005-10-04 00:15:00,7.347,7.404,7.261,7.313,850000.0
2005-10-04 00:25:00,7.352,7.407,7.276,7.341,700000.0
2005-10-04 00:30:00,7.287,7.396,7.278,7.35,400000.0
2005-10-04 00:40:00,7.287,7.404,7.287,7.346,650000.0
2005-10-04 00:45:00,7.365,7.41,7.338,7.352,600000.0
2005-10-04 00:55:00,7.357,7.365,7.273,7.314,400000.0
2005-10-04 01:00:00,7.284,7.354,7.276,7.307,300000.0
2005-10-04 01:05:00,7.345,7.345,7.246,7.284,200000.0
2005-10-04 01:10:00,7.354,7.354,7.27,7.304,200000.0
2005-10-04 01:15:00,7.255,7.333,7.229,7.317,650000.0
2005-10-04 01:20:00,7.349,7.349,7.249,7.286,250000.0
2005-10-04 01:25:00,7.353,7.353,7.27,7.303,200000.0
2005-10-04 01:30:00,7.363,7.363,7.28,7.313,200000.0
2005-10-04 01:35:00,7.356,7.356,7.25,7.287,200000.0
2005-10-04 01:40:00,7.333,7.391,7.251,7.264,750000.0
2005-10-04 01:45:00,7.334,7.365,7.234,7.297,600000.0
2005-10-04 01:50:00,7.366,7.393,7.245,7.348,850000.0
2005-10-04 01:55:00,7.384,7.422,7.24,7.328,800000.0
2005-10-04 02:00:00,7.396,7.419,7.236,7.303,1300000.0
2005-10-04 02:05:00,7.287,7.387,7.252,7.368,1700000.0
2005-10-04 02:10:00,7.278,7.424,7.257,7.36,1600000.0
2005-10-04 02:15:00,7.294,7.394,7.269,7.366,1450000.0
2005-10-04 02:20:00,7.365,7.399,7.273,7.306,1050000.0
2005-10-04 02:25:00,7.349,7.44,7.245,7.333,2150000.0
2005-10-04 02:30:00,7.338,7.421,7.293,7.393,750000.0
2005-10-04 02:40:00,7.378,7.431,7.267,7.402,1700000.0
2005-10-04 02:45:00,7.331,7.391,7.247,7.296,1000000.0
2005-10-04 02:50:00,7.372,7.408,7.249,7.323,900000.0
2005-10-04 02:55:00,7.367,7.393,7.259,7.358,600000.0
2005-10-04 03:00:00,7.367,7.388,7.27,7.37,600000.0
2005-10-04 03:05:00,7.326,7.416,7.279,7.322,1000000.0
2005-10-04 03:10:00,7.34,7.392,7.201,7.303,1900000.0
2005-10-04 03:15:00,7.368,7.404,7.247,7.306,1050000.0
2005-10-04 03:20:00,7.383,7.448,7.245,7.297,1250000.0
2005-10-04 03:25:00,7.329,7.333,7.209,7.264,350000.0
2005-10-04 03:30:00,7.343,7.384,7.297,7.325,350000.0
2005-10-04 03:35:00,7.295,7.391,7.265,7.265,450000.0
2005-10-04 03:40:00,7.358,7.414,7.294,7.34,900000.0
2005-10-04 03:45:00,7.262,7.385,7.252,7.321,400000.0
2005-10-04 03:50:00,7.325,7.389,7.325,7.389,100000.0
2005-10-04 04:00:00,7.366,7.399,7.26,7.399,1000000.0
2005-10-04 04:05:00,7.353,7.353,7.253,7.253,250000.0
2005-10-04 04:10:00,7.353,7.361,7.269,7.306,450000.0
2005-10-04 04:15:00,7.353,7.353,7.253,7.293,200000.0
2005-10-04 04:20:00,7.367,7.367,7.283,7.315,200000.0
2005-10-04 04:25:00,7.377,7.377,7.293,7.325,200000.0
2005-10-04 04:30:00,7.363,7.363,7.239,7.276,400000.0
2005-10-04 04:35:00,7.271,7.348,7.264,7.34,350000.0
2005-10-04 04:40:00,7.355,7.369,7.259,7.359,500000.0
2005-10-04 04:55:00,7.304,7.414,7.278,7.278,450000.0
2005-10-04 05:00:00,7.36,7.36,7.28,7.313,200000.0
2005-10-04 05:05:00,7.363,7.414,7.249,7.356,1750000.0
2005-10-04 05:10:00,7.357,7.43,7.219,7.38,1550000.0
2005-10-04 05:15:00,7.311,7.362,7.245,7.362,600000.0
2005-10-04 05:20:00,7.279,7.421,7.246,7.361,1450000.0
2005-10-04 05:25:00,7.397,7.409,7.266,7.371,500000.0
2005-10-04 05:30:00,7.416,7.435,7.296,7.393,1250000.0
2005-10-04 05:35:00,7.361,7.403,7.259,7.403,1300000.0
2005-10-04 05:40:00,7.317,7.43,7.265,7.27,1600000.0
2005-10-04 05:45:00,7.398,7.398,7.293,7.325,350000.0
2005-10-04 05:50:00,7.364,7.41,7.28,7.336,1300000.0
2005-10-04 05:55:00,7.375,7.375,7.283,7.319,200000.0
2005-10-04 06:00:00,7.29,7.445,7.238,7.253,750000.0
2005-10-04 06:15:00,7.366,7.404,7.282,7.364,700000.0
2005-10-04 06:20:00,7.375,7.42,7.283,7.359,700000.0
2005-10-04 06:25:00,7.406,7.432,7.322,7.376,700000.0
2005-10-04 06:30:00,7.253,7.366,7.235,7.366,350000.0
2005-10-04 06:35:00,7.396,7.396,7.312,7.345,200000.0
2005-10-04 06:40:00,7.377,7.377,7.312,7.329,200000.0
2005-10-04 06:50:00,7.329,7.377,7.284,7.325,300000.0
2005-10-04 06:55:00,7.364,7.414,7.259,7.363,600000.0
2005-10-04 07:00:00,7.351,7.405,7.275,7.275,1450000.0
2005-10-04 07:05:00,7.321,7.415,7.268,7.35,2150000.0
2005-10-04 07:10:00,7.299,7.384,7.269,7.293,1250000.0
2005-10-04 07:15:00,7.284,7.369,7.284,7.287,400000.0
2005-10-04 07:20:00,7.374,7.449,7.278,7.299,1400000.0
2005-10-04 07:25:00,7.282,7.435,7.282,7.38,2150000.0
2005-10-04 07:30:00,7.336,7.386,7.305,7.338,250000.0
2005-10-04 07:35:00,7.355,7.397,7.249,7.397,1550000.0
2005-10-04 07:40:00,7.351,7.419,7.286,7.387,900000.0
2005-10-04 07:45:00,7.302,7.421,7.256,7.39,2550000.0
2005-10-04 07:50:00,7.291,7.407,7.291,7.334,450000.0
2005-10-04 07:55:00,7.284,7.427,7.284,7.427,600000.0
2005-10-04 08:00:00,7.319,7.406,7.262,7.279,2050000.0
2005-10-04 08:05:00,7.312,7.413,7.263,7.296,2200000.0
2005-10-04 08:10:00,7.401,7.412,7.281,7.368,750000.0
2005-10-04 08:15:00,7.325,7.439,7.256,7.335,1700000.0
2005-10-04 08:20:00,7.411,7.421,7.266,7.316,1700000.0
2005-10-04 08:25:00,7.392,7.392,7.253,7.361,900000.0
2005-10-04 08:30:00,7.379,7.421,7.285,7.308,2200000.0
2005-10-04 08:35:00,7.361,7.403,7.267,7.301,1800000.0
2005-10-04 08:40:00,7.293,7.406,7.286,7.379,1200000.0
2005-10-04 08:45:00,7.272,7.406,7.272,7.362,850000.0
2005-10-04 08:50:00,7.279,7.42,7.277,7.338,1850000.0
2005-10-04 08:55:00,7.421,7.455,7.279,7.386,2400000.0
2005-10-04 09:00:00,7.37,7.386,7.273,7.273,500000.0
2005-10-04 09:05:00,7.358,7.415,7.236,7.377,1250000.0
2005-10-04 09:15:00,7.34,7.427,7.294,7.4,800000.0
2005-10-04 09:20:00,7.354,7.429,7.342,7.429,550000.0
2005-10-04 09:25:00,7.388,7.484,7.295,7.414,1250000.0
2005-10-04 09:30:00,7.312,7.447,7.273,7.392,1750000.0
2005-10-04 09:35:00,7.305,7.418,7.286,7.384,1050000.0
2005-10-04 09:45:00,7.344,7.428,7.277,7.329,900000.0
2005-10-04 09:50:00,7.322,7.424,7.269,7.385,2000000.0
2005-10-04 09:55:00,7.379,7.428,7.3,7.362,1200000.0
2005-10-04 10:00:00,7.387,7.387,7.281,7.383,550000.0
2005-10-04 10:10:00,7.406,7.443,7.243,7.417,2250000.0
2005-10-04 10:15:00,7.415,7.415,7.269,7.406,1200000.0
2005-10-04 10:20:00,7.32,7.458,7.27,7.407,1850000.0
2005-10-04 10:25:00,7.379,7.379,7.225,7.282,350000.0
2005-10-04 10:30:00,7.321,7.378,7.248,7.378,700000.0
2005-10-04 10:35:00,7.333,7.423,7.263,7.305,900000.0
2005-10-04 10:40:00,7.36,7.375,7.224,7.259,750000.0
2005-10-04 10:50:00,7.378,7.469,7.275,7.377,950000.0
2005-10-04 10:55:00,7.358,7.408,7.249,7.259,1700000.0
2005-10-04 11:00:00,7.351,7.449,7.275,7.329,1800000.0
2005-10-04 11:05:00,7.35,7.419,7.247,7.392,1300000.0
2005-10-04 11:10:00,7.412,7.443,7.296,7.403,1300000.0
2005-10-04 11:15:00,7.276,7.459,7.249,7.425,1800000.0
2005-10-04 11:20:00,7.386,7.424,7.278,7.28,800000.0
2005-10-04 11:25:00,7.31,7.414,7.293,7.332,1400000.0
2005-10-04 11:30:00,7.402,7.427,7.281,7.376,1550000.0
2005-10-04 11:35:00,7.377,7.426,7.256,7.366,1400000.0
2005-10-04 11:40:00,7.32,7.394,7.236,7.348,850000.0
2005-10-04 11:45:00,7.297,7.405,7.246,7.328,1800000.0
2005-10-04 11:50:00,7.284,7.444,7.284,7.374,1000000.0
2005-10-04 11:55:00,7.407,7.436,7.303,7.433,800000.0
2005-10-04 12:00:00,7.376,7.419,7.278,7.303,1200000.0
2005-10-04 12:05:00,7.383,7.423,7.244,7.396,1600000.0
2005-10-04 12:10:00,7.366,7.397,7.263,7.286,950000.0
2005-10-04 12:15:00,7.312,7.399,7.251,7.394,800000.0
2005-10-04 12:20:00,7.322,7.399,7.265,7.365,2000000.0
2005-10-04 12:25:00,7.382,7.403,7.281,7.372,1000000.0
2005-10-04 12:30:00,7.276,7.404,7.276,7.404,450000.0
2005-10-04 12:35:00,7.395,7.432,7.248,7.349,1650000.0
2005-10-04 12:40:00,7.342,7.439,7.276,7.298,950000.0
2005-10-04 12:45:00,7.324,7.445,7.281,7.308,1200000.0
2005-10-04 12:50:00,7.356,7.428,7.259,7.331,2350000.0
2005-10-04 12:55:00,7.336,7.417,7.247,7.392,1750000.0
2005-10-04 13:00:00,7.387,7.442,7.262,7.3,2200000.0
2005-10-04 13:05:00,7.408,7.408,7.256,7.361,450000.0
2005-10-04 13:10:00,7.293,7.422,7.289,7.406,1200000.0
2005-10-04 13:15:00,7.339,7.435,7.263,7.307,1550000.0
2005-10-04 13:20:00,7.269,7.433,7.259,7.34,750000.0
2005-10-04 13:25:00,7.378,7.424,7.289,7.329,400000.0
2005-10-04 13:30:00,7.416,7.442,7.277,7.324,2100000.0
2005-10-04 13:35:00,7.392,7.445,7.306,7.437,1600000.0
2005-10-04 13:40:00,7.385,7.434,7.302,7.347,1950000.0
2005-10-04 13:45:00,7.308,7.443,7.269,7.391,1550000.0
2005-10-04 13:50:00,7.35,7.434,7.308,7.405,1150000.0
2005-10-04 13:55:00,7.386,7.436,7.286,7.409,1800000.0
2005-10-04 14:00:00,7.389,7.439,7.314,7.439,1100000.0
2005-10-04 14:05:00,7.338,7.436,7.312,7.34,1150000.0
2005-10-04 14:10:00,7.434,7.451,7.309,7.337,800000.0
2005-10-04 14:15:00,7.32,7.468,7.259,7.402,2300000.0
2005-10-04 14:20:00,7.313,7.44,7.27,7.43,2050000.0
2005-10-04 14:25:00,7.349,7.421,7.271,7.366,1850000.0
2005-10-04 14:30:00,7.349,7.467,7.284,7.32,2450000.0
2005-10-04 14:35:00,7.389,7.417,7.241,7.276,2200000.0
2005-10-04 14:40:00,7.339,7.41,7.268,7.369,2300000.0
2005-10-04 14:45:00,7.37,7.448,7.285,7.285,2000000.0
2005-10-04 14:50:00,7.322,7.442,7.281,7.332,1700000.0
2005-10-04 14:55:00,7.373,7.434,7.236,7.404,2400000.0
2005-10-04 15:00:00,7.298,7.44,7.278,7.307,2400000.0
2005-10-04 15:05:00,7.292,7.439,7.26,7.324,2250000.0
2005-10-04 15:10:00,7.334,7.473,7.282,7.29,2250000.0
2005-10-04 15:15:00,7.28,7.45,7.28,7.397,2250000.0
2005-10-04 15:20:00,7.354,7.445,7.313,7.416,1950000.0
2005-10-04 15:25:00,7.422,7.449,7.3,7.398,2050000.0
2005-10-04 15:30:00,7.408,7.46,7.294,7.301,2200000.0
2005-10-04 15:35:00,7.367,7.477,7.326,7.459,2300000.0
2005-10-04 15:40:00,7.332,7.485,7.296,7.429,2000000.0
2005-10-04 15:45:00,7.455,7.465,7.309,7.446,2100000.0
2005-10-04 15:50:00,7.379,7.49,7.269,7.439,1700000.0
2005-10-04 15:55:00,7.306,7.446,7.306,7.351,1900000.0
2005-10-04 16:00:00,7.396,7.449,7.267,7.39,2450000.0
2005-10-04 16:05:00,7.355,7.48,7.291,7.418,2200000.0
2005-10-04 16:10:00,7.387,7.426,7.253,7.33,2300000.0
2005-10-04 16:15:00,7.42,7.433,7.257,7.257,2150000.0
2005-10-04 16:20:00,7.396,7.429,7.261,7.403,2450000.0
2005-10-04 16:25:00,7.374,7.431,7.252,7.33,2150000.0
2005-10-04 16:30:00,7.338,7.442,7.274,7.408,2050000.0
2005-10-04 16:35:00,7.341,7.462,7.269,7.402,2450000.0
2005-10-04 16:40:00,7.313,7.43,7.287,7.302,2000000.0
2005-10-04 16:45:00,7.309,7.433,7.287,7.309,2300000.0
2005-10-04 16:50:00,7.314,7.471,7.29,7.337,2200000.0
2005-10-04 16:55:00,7.4,7.437,7.293,7.324,2350000.0
2005-10-04 17:00:00,7.384,7.448,7.286,7.356,2100000.0
2005-10-04 17:05:00,7.425,7.443,7.275,7.418,2100000.0
2005-10-04 17:10:00,7.4,7.449,7.276,7.397,2150000.0
2005-10-04 17:15:00,7.311,7.419,7.261,7.388,2100000.0
2005-10-04 17:20:00,7.362,7.42,7.271,7.29,2000000.0
2005-10-04 17:25:00,7.389,7.438,7.282,7.418,2300000.0
2005-10-04 17:30:00,7.24,7.46,7.24,7.398,2300000.0
2005-10-04 17:35:00,7.332,7.417,7.254,7.271,2250000.0
2005-10-04 17:40:00,7.26,7.41,7.23,7.357,2300000.0
2005-10-04 17:45:00,7.269,7.384,7.242,7.319,2200000.0
2005-10-04 17:50:00,7.339,7.356,7.172,7.343,2300000.0
2005-10-04 17:55:00,7.237,7.403,7.222,7.344,1950000.0
2005-10-04 18:00:00,7.253,7.371,7.204,7.271,2050000.0
2005-10-04 18:05:00,7.295,7.375,7.217,7.33,2200000.0
2005-10-04 18:10:00,7.294,7.363,7.224,7.329,2150000.0
2005-10-04 18:15:00,7.246,7.367,7.219,7.297,2000000.0
2005-10-04 18:20:00,7.278,7.376,7.205,7.367,2150000.0
2005-10-04 18:25:00,7.279,7.366,7.224,7.365,2200000.0
2005-10-04 18:30:00,7.326,7.385,7.211,7.385,2050000.0
2005-10-04 18:35:00,7.313,7.386,7.234,7.337,2250000.0
2005-10-04 18:40:00,7.361,7.377,7.215,7.277,2350000.0
2005-10-04 18:45:00,7.248,7.383,7.212,7.322,1750000.0
2005-10-04 18:50:00,7.368,7.417,7.245,7.359,3550000.0
2005-10-04 18:55:00,7.274,7.396,7.243,7.305,2300000.0
2005-10-04 19:00:00,7.285,7.373,7.215,7.326,1400000.0
2005-10-04 19:05:00,7.341,7.365,7.228,7.301,1850000.0
2005-10-04 19:10:00,7.349,7.365,7.198,7.355,2600000.0
2005-10-04 19:15:00,7.367,7.385,7.19,7.347,2850000.0
2005-10-04 19:20:00,7.313,7.373,7.204,7.254,2600000.0
2005-10-04 19:25:00,7.35,7.373,7.21,7.282,1750000.0
2005-10-04 19:30:00,7.355,7.38,7.196,7.28,1300000.0
2005-10-04 19:35:00,7.337,7.348,7.259,7.292,400000.0
2005-10-04 19:40:00,7.338,7.338,7.235,7.278,300000.0
2005-10-04 19:45:00,7.326,7.326,7.226,7.265,200000.0
2005-10-04 19:50:00,7.242,7.288,7.242,7.288,100000.0
2005-10-04 19:55:00,7.324,7.324,7.224,7.263,200000.0
2005-10-04 20:00:00,7.364,7.366,7.26,7.325,550000.0
2005-10-04 20:05:00,7.325,7.38,7.211,7.38,1100000.0
2005-10-04 20:10:00,7.257,7.356,7.257,7.351,250000.0
2005-10-04 20:15:00,7.335,7.335,7.243,7.279,200000.0
2005-10-04 20:20:00,7.346,7.346,7.245,7.3,400000.0
2005-10-04 20:25:00,7.379,7.379,7.268,7.278,250000.0
2005-10-04 20:35:00,7.337,7.337,7.236,7.275,200000.0
2005-10-04 20:40:00,7.276,7.374,7.263,7.359,200000.0
2005-10-04 20:45:00,7.35,7.371,7.26,7.293,450000.0
2005-10-04 20:50:00,7.355,7.355,7.227,7.322,400000.0
2005-10-04 20:55:00,7.243,7.35,7.243,7.283,400000.0
2005-10-04 21:05:00,7.341,7.341,7.231,7.298,750000.0
2005-10-04 21:15:00,7.278,7.371,7.21,7.266,900000.0
2005-10-04 21:20:00,7.296,7.296,7.296,7.296,50000.0
2005-10-04 21:30:00,7.255,7.368,7.254,7.285,350000.0
2005-10-04 21:35:00,7.324,7.324,7.224,7.264,200000.0
2005-10-04 21:40:00,7.33,7.331,7.236,7.236,150000.0
2005-10-04 21:50:00,7.323,7.323,7.224,7.263,200000.0
2005-10-04 21:55:00,7.259,7.33,7.242,7.275,450000.0
2005-10-04 22:05:00,7.337,7.337,7.252,7.285,200000.0
2005-10-04 22:10:00,7.323,7.323,7.215,7.254,400000.0
2005-10-04 22:20:00,7.326,7.326,7.241,7.275,200000.0
2005-10-04 22:30:00,7.26,7.341,7.26,7.318,250000.0
2005-10-04 22:40:00,7.325,7.325,7.241,7.274,200000.0
2005-10-04 22:55:00,7.325,7.325,7.268,7.268,150000.0
2005-10-04 23:10:00,7.328,7.328,7.244,7.275,200000.0
2005-10-04 23:25:00,7.322,7.374,7.27,7.272,800000.0
2005-10-04 23:35:00,7.317,7.317,7.216,7.255,200000.0
2005-10-04 23:40:00,7.328,7.328,7.244,7.275,200000.0
2005-10-04 23:50:00,7.317,7.317,7.216,7.255,200000.0
2005-10-04 23:55:00,7.323,7.323,7.24,7.273,200000.0
2005-10-05 00:00:00,7.286,7.38,7.274,7.315,900000.0
2005-10-05 00:05:00,7.244,7.33,7.234,7.33,400000.0
2005-10-05 00:10:00,7.315,7.319,7.315,7.319,100000.0
2005-10-05 00:15:00,7.277,7.367,7.231,7.268,750000.0
2005-10-05 00:20:00,7.299,7.36,7.26,7.265,600000.0
2005-10-05 00:25:00,7.347,7.347,7.262,7.295,200000.0
2005-10-05 00:30:00,7.333,7.396,7.228,7.277,1300000.0
2005-10-05 00:35:00,7.334,7.379,7.262,7.348,750000.0
2005-10-05 00:40:00,7.348,7.373,7.261,7.292,400000.0
2005-10-05 00:45:00,7.344,7.344,7.261,7.293,200000.0
2005-10-05 00:50:00,7.334,7.344,7.234,7.293,400000.0
2005-10-05 00:55:00,7.33,7.368,7.23,7.368,500000.0
2005-10-05 01:00:00,7.345,7.356,7.253,7.304,400000.0
2005-10-05 01:05:00,7.388,7.388,7.235,7.357,1150000.0
2005-10-05 01:10:00,7.357,7.357,7.272,7.305,200000.0
2005-10-05 01:20:00,7.365,7.365,7.281,7.314,200000.0
2005-10-05 01:25:00,7.337,7.337,7.337,7.337,100000.0
2005-10-05 01:35:00,7.338,7.338,7.23,7.267,200000.0
2005-10-05 01:40:00,7.312,7.372,7.236,7.275,550000.0
2005-10-05 01:45:00,7.336,7.336,7.24,7.278,450000.0
2005-10-05 01:50:00,7.257,7.35,7.22,7.265,650000.0
2005-10-05 02:00:00,7.336,7.359,7.24,7.24,550000.0
2005-10-05 02:05:00,7.373,7.392,7.233,7.367,1700000.0
2005-10-05 02:10:00,7.257,7.378,7.2,7.25,2300000.0
2005-10-05 02:15:00,7.288,7.413,7.225,7.274,1100000.0
2005-10-05 02:20:00,7.314,7.38,7.283,7.347,550000.0
2005-10-05 02:25:00,7.27,7.403,7.236,7.286,800000.0
2005-10-05 02:30:00,7.283,7.366,7.245,7.355,1600000.0
2005-10-05 02:35:00,7.363,7.389,7.219,7.366,2000000.0
2005-10-05 02:40:00,7.326,7.337,7.225,7.337,900000.0
2005-10-05 02:45:00,7.356,7.382,7.257,7.257,950000.0
2005-10-05 02:50:00,7.362,7.375,7.197,7.272,1050000.0
2005-10-05 02:55:00,7.383,7.406,7.247,7.333,1000000.0
2005-10-05 03:00:00,7.211,7.319,7.211,7.319,400000.0
2005-10-05 03:05:00,7.322,7.363,7.213,7.233,950000.0
2005-10-05 03:10:00,7.328,7.374,7.205,7.267,1200000.0
2005-10-05 03:15:00,7.357,7.417,7.269,7.269,750000.0
2005-10-05 03:20:00,7.36,7.424,7.223,7.244,1750000.0
2005-10-05 03:25:00,7.3,7.369,7.208,7.326,1700000.0
2005-10-05 03:30:00,7.326,7.369,7.213,7.325,1400000.0
2005-10-05 03:35:00,7.353,7.353,7.246,7.347,600000.0
2005-10-05 03:40:00,7.382,7.388,7.213,7.32,1700000.0
2005-10-05 03:45:00,7.293,7.363,7.206,7.338,2250000.0
2005-10-05 03:50:00,7.339,7.439,7.245,7.268,2100000.0
2005-10-05 03:55:00,7.326,7.358,7.213,7.336,600000.0
2005-10-05 04:00:00,7.352,7.387,7.239,7.321,900000.0
2005-10-05 04:05:00,7.353,7.353,7.27,7.303,200000.0
2005-10-05 04:10:00,7.337,7.347,7.212,7.268,850000.0
2005-10-05 04:20:00,7.335,7.372,7.23,7.287,600000.0
2005-10-05 04:25:00,7.327,7.389,7.233,7.273,500000.0
2005-10-05 04:35:00,7.335,7.335,7.243,7.279,200000.0
2005-10-05 04:40:00,7.344,7.344,7.261,7.293,200000.0
2005-10-05 04:45:00,7.395,7.402,7.26,7.309,1300000.0
2005-10-05 04:50:00,7.263,7.441,7.256,7.359,1100000.0
2005-10-05 04:55:00,7.357,7.41,7.226,7.299,1350000.0
2005-10-05 05:05:00,7.345,7.368,7.223,7.224,900000.0
2005-10-05 05:10:00,7.384,7.384,7.199,7.355,950000.0
2005-10-05 05:15:00,7.314,7.363,7.228,7.292,750000.0
2005-10-05 05:20:00,7.327,7.367,7.244,7.367,500000.0
2005-10-05 05:25:00,7.243,7.384,7.243,7.337,200000.0
2005-10-05 05:30:00,7.264,7.373,7.211,7.32,1800000.0
2005-10-05 05:35:00,7.238,7.338,7.237,7.324,600000.0
2005-10-05 05:40:00,7.333,7.36,7.214,7.311,1450000.0
2005-10-05 05:45:00,7.251,7.371,7.228,7.25,1700000.0
2005-10-05 05:50:00,7.341,7.376,7.19,7.276,3450000.0
2005-10-05 05:55:00,7.317,7.361,7.207,7.324,2500000.0
2005-10-05 06:00:00,7.313,7.363,7.203,7.27,1450000.0
2005-10-05 06:05:00,7.333,7.369,7.179,7.258,2050000.0
2005-10-05 06:10:00,7.314,7.336,7.219,7.256,850000.0
2005-10-05 06:15:00,7.23,7.374,7.176,7.217,2300000.0
2005-10-05 06:20:00,7.267,7.359,7.171,7.337,2200000.0
2005-10-05 06:25:00,7.318,7.343,7.214,7.254,1050000.0
2005-10-05 06:30:00,7.321,7.387,7.226,7.294,900000.0
2005-10-05 06:35:00,7.297,7.375,7.226,7.347,1450000.0
2005-10-05 06:40:00,7.278,7.369,7.235,7.27,1800000.0
2005-10-05 06:45:00,7.376,7.376,7.267,7.317,400000.0
2005-10-05 06:50:00,7.369,7.369,7.245,7.268,1400000.0
2005-10-05 06:55:00,7.323,7.371,7.236,7.371,1000000.0
2005-10-05 07:00:00,7.239,7.385,7.226,7.278,1450000.0
2005-10-05 07:05:00,7.337,7.385,7.218,7.309,1150000.0
2005-10-05 07:10:00,7.269,7.385,7.233,7.307,1050000.0
2005-10-05 07:15:00,7.297,7.361,7.23,7.312,1050000.0
2005-10-05 07:20:00,7.304,7.348,7.176,7.308,500000.0
2005-10-05 07:25:00,7.232,7.34,7.199,7.21,550000.0
2005-10-05 07:30:00,7.281,7.366,7.226,7.271,750000.0
2005-10-05 07:35:00,7.309,7.427,7.228,7.356,1450000.0
2005-10-05 07:40:00,7.301,7.411,7.203,7.308,1200000.0
2005-10-05 07:45:00,7.275,7.358,7.246,7.317,1700000.0
2005-10-05 07:50:00,7.275,7.381,7.241,7.279,1950000.0
2005-10-05 07:55:00,7.338,7.364,7.195,7.364,1050000.0
2005-10-05 08:00:00,7.252,7.368,7.238,7.24,1150000.0
2005-10-05 08:05:00,7.28,7.382,7.226,7.248,2100000.0
2005-10-05 08:10:00,7.338,7.399,7.211,7.33,1800000.0
2005-10-05 08:15:00,7.27,7.385,7.26,7.295,1700000.0
2005-10-05 08:20:00,7.355,7.363,7.195,7.359,1250000.0
2005-10-05 08:25:00,7.238,7.361,7.204,7.309,2050000.0
2005-10-05 08:30:00,7.323,7.362,7.205,7.291,1500000.0
2005-10-05 08:35:00,7.301,7.351,7.24,7.24,250000.0
2005-10-05 08:40:00,7.374,7.374,7.239,7.328,800000.0
2005-10-05 08:45:00,7.353,7.382,7.221,7.327,1350000.0
2005-10-05 08:50:00,7.231,7.396,7.231,7.275,1100000.0
2005-10-05 08:55:00,7.368,7.39,7.209,7.34,1900000.0
2005-10-05 09:00:00,7.303,7.375,7.204,7.284,1000000.0
2005-10-05 09:05:00,7.234,7.377,7.234,7.315,500000.0
2005-10-05 09:10:00,7.352,7.378,7.19,7.279,2400000.0
2005-10-05 09:15:00,7.298,7.376,7.221,7.368,1150000.0
2005-10-05 09:20:00,7.311,7.381,7.231,7.297,1300000.0
2005-10-05 09:25:00,7.371,7.374,7.247,7.247,600000.0
2005-10-05 09:30:00,7.261,7.374,7.191,7.374,1100000.0
2005-10-05 09:35:00,7.257,7.368,7.229,7.349,1250000.0
2005-10-05 09:40:00,7.334,7.382,7.242,7.296,750000.0
2005-10-05 09:45:00,7.23,7.384,7.23,7.272,1000000.0
2005-10-05 09:55:00,7.269,7.363,7.21,7.331,500000.0
2005-10-05 10:00:00,7.323,7.402,7.267,7.349,500000.0
2005-10-05 10:05:00,7.386,7.391,7.18,7.339,750000.0
2005-10-05 10:10:00,7.34,7.414,7.216,7.37,2300000.0
2005-10-05 10:15:00,7.377,7.384,7.22,7.316,1600000.0
2005-10-05 10:20:00,7.279,7.428,7.21,7.364,1800000.0
2005-10-05 10:25:00,7.262,7.375,7.192,7.322,1950000.0
2005-10-05 10:30:00,7.282,7.363,7.223,7.363,1150000.0
2005-10-05 10:35:00,7.375,7.379,7.248,7.285,400000.0
2005-10-05 10:40:00,7.353,7.369,7.219,7.225,900000.0
2005-10-05 10:45:00,7.317,7.396,7.199,7.216,1400000.0
2005-10-05 10:50:00,7.307,7.425,7.207,7.219,3200000.0
2005-10-05 10:55:00,7.299,7.369,7.218,7.232,1300000.0
2005-10-05 11:00:00,7.297,7.394,7.221,7.372,1700000.0
2005-10-05 11:05:00,7.234,7.393,7.233,7.341,1850000.0
2005-10-05 11:10:00,7.243,7.398,7.186,7.319,2200000.0
2005-10-05 11:15:00,7.218,7.364,7.209,7.343,2150000.0
2005-10-05 11:20:00,7.314,7.353,7.177,7.275,2300000.0
2005-10-05 11:25:00,7.222,7.344,7.208,7.302,1800000.0
2005-10-05 11:30:00,7.337,7.35,7.213,7.318,1900000.0
2005-10-05 11:35:00,7.322,7.359,7.202,7.247,2150000.0
2005-10-05 11:40:00,7.268,7.347,7.201,7.3,1900000.0
2005-10-05 11:45:00,7.217,7.365,7.173,7.307,1450000.0
2005-10-05 11:50:00,7.181,7.379,7.175,7.287,1450000.0
2005-10-05 11:55:00,7.334,7.343,7.214,7.276,1250000.0
2005-10-05 12:00:00,7.306,7.364,7.216,7.221,1600000.0
2005-10-05 12:05:00,7.319,7.388,7.217,7.25,1950000.0
2005-10-05 12:10:00,7.301,7.346,7.206,7.297,1600000.0
2005-10-05 12:15:00,7.294,7.374,7.214,7.227,850000.0
2005-10-05 12:20:00,7.259,7.375,7.172,7.284,2400000.0
2005-10-05 12:25:00,7.32,7.364,7.19,7.209,1900000.0
2005-10-05 12:30:00,7.196,7.343,7.174,7.191,1900000.0
2005-10-05 12:35:00,7.333,7.333,7.197,7.265,950000.0
2005-10-05 12:40:00,7.28,7.344,7.198,7.238,1500000.0
2005-10-05 12:45:00,7.259,7.335,7.192,7.251,1250000.0
2005-10-05 12:50:00,7.218,7.366,7.211,7.268,1950000.0
2005-10-05 12:55:00,7.282,7.382,7.201,7.317,2150000.0
2005-10-05 13:00:00,7.309,7.4,7.182,7.233,1350000.0
2005-10-05 13:05:00,7.232,7.384,7.217,7.272,1300000.0
2005-10-05 13:10:00,7.249,7.361,7.209,7.359,1750000.0
2005-10-05 13:15:00,7.296,7.371,7.215,7.274,2000000.0
2005-10-05 13:20:00,7.268,7.387,7.197,7.283,2050000.0
2005-10-05 13:25:00,7.364,7.408,7.218,7.359,2150000.0
2005-10-05 13:30:00,7.374,7.395,7.225,7.267,2100000.0
2005-10-05 13:35:00,7.335,7.398,7.259,7.344,2100000.0
2005-10-05 13:40:00,7.334,7.394,7.203,7.337,1600000.0
2005-10-05 13:45:00,7.347,7.368,7.259,7.333,400000.0
2005-10-05 13:50:00,7.33,7.405,7.279,7.374,400000.0
2005-10-05 13:55:00,7.359,7.384,7.244,7.369,1650000.0
2005-10-05 14:00:00,7.341,7.376,7.245,7.357,1100000.0
2005-10-05 14:05:00,7.358,7.401,7.256,7.29,950000.0
2005-10-05 14:15:00,7.343,7.363,7.275,7.306,450000.0
2005-10-05 14:20:00,7.282,7.399,7.229,7.39,2050000.0
2005-10-05 14:25:00,7.304,7.403,7.259,7.345,1850000.0
2005-10-05 14:30:00,7.318,7.411,7.269,7.269,2400000.0
2005-10-05 14:35:00,7.371,7.41,7.248,7.285,2200000.0
2005-10-05 14:40:00,7.327,7.402,7.247,7.36,2300000.0
2005-10-05 14:45:00,7.36,7.412,7.241,7.241,2000000.0
2005-10-05 14:50:00,7.303,7.426,7.257,7.31,2150000.0
2005-10-05 14:55:00,7.342,7.417,7.252,7.391,2400000.0
2005-10-05 15:00:00,7.283,7.43,7.267,7.311,2400000.0
2005-10-05 15:05:00,7.282,7.44,7.249,7.318,2250000.0
2005-10-05 15:10:00,7.308,7.443,7.23,7.367,2250000.0
2005-10-05 15:15:00,7.257,7.41,7.251,7.375,2250000.0
2005-10-05 15:20:00,7.332,7.44,7.288,7.416,2050000.0
2005-10-05 15:25:00,7.428,7.428,7.281,7.375,1950000.0
2005-10-05 15:30:00,7.372,7.408,7.273,7.356,1350000.0
2005-10-05 15:35:00,7.329,7.436,7.285,7.361,2150000.0
2005-10-05 15:40:00,7.296,7.42,7.259,7.393,2000000.0
2005-10-05 15:45:00,7.397,7.405,7.256,7.389,2100000.0
2005-10-05 15:50:00,7.279,7.434,7.242,7.389,1850000.0
2005-10-05 15:55:00,7.264,7.397,7.241,7.308,2350000.0
2005-10-05 16:00:00,7.336,7.387,7.224,7.341,2450000.0
2005-10-05 16:05:00,7.302,7.404,7.229,7.391,2200000.0
2005-10-05 16:10:00,7.373,7.409,7.241,7.299,2300000.0
2005-10-05 16:15:00,7.357,7.419,7.196,7.306,2200000.0
2005-10-05 16:20:00,7.364,7.372,7.209,7.367,2450000.0
2005-10-05 16:25:00,7.333,7.401,7.236,7.327,2400000.0
2005-10-05 16:30:00,7.27,7.376,7.224,7.36,2050000.0
2005-10-05 16:35:00,7.258,7.397,7.195,7.358,2450000.0
2005-10-05 16:40:00,7.335,7.414,7.175,7.175,1700000.0
2005-10-05 16:45:00,7.17,7.319,7.166,7.198,2300000.0
2005-10-05 16:50:00,7.284,7.356,7.188,7.214,2000000.0
2005-10-05 16:55:00,7.295,7.329,7.199,7.228,2150000.0
2005-10-05 17:00:00,7.325,7.36,7.201,7.268,2100000.0
2005-10-05 17:05:00,7.323,7.382,7.164,7.24,2100000.0
2005-10-05 17:10:00,7.309,7.369,7.211,7.328,2150000.0
2005-10-05 17:15:00,7.225,7.367,7.202,7.324,1900000.0
2005-10-05 17:20:00,7.29,7.351,7.201,7.238,1900000.0
2005-10-05 17:25:00,7.323,7.351,7.215,7.347,1850000.0
2005-10-05 17:30:00,7.224,7.395,7.224,7.364,2300000.0
2005-10-05 17:35:00,7.283,7.362,7.19,7.266,2250000.0
2005-10-05 17:40:00,7.208,7.373,7.208,7.334,1700000.0
2005-10-05 17:45:00,7.271,7.393,7.204,7.334,1550000.0
2005-10-05 17:50:00,7.341,7.414,7.234,7.371,2300000.0
2005-10-05 17:55:00,7.264,7.391,7.241,7.368,1950000.0
2005-10-05 18:00:00,7.281,7.393,7.249,7.323,2050000.0
2005-10-05 18:05:00,7.302,7.397,7.221,7.385,2350000.0
2005-10-05 18:10:00,7.352,7.389,7.239,7.357,1850000.0
2005-10-05 18:15:00,7.364,7.396,7.247,7.326,1750000.0
2005-10-05 18:20:00,7.253,7.381,7.209,7.37,2150000.0
2005-10-05 18:25:00,7.283,7.4,7.233,7.379,1750000.0
2005-10-05 18:30:00,7.349,7.399,7.211,7.378,2100000.0
2005-10-05 18:35:00,7.306,7.419,7.249,7.363,2250000.0
2005-10-05 18:40:00,7.379,7.41,7.247,7.317,2200000.0
2005-10-05 18:45:00,7.278,7.42,7.232,7.297,2050000.0
2005-10-05 18:50:00,7.331,7.402,7.253,7.356,2400000.0
2005-10-05 18:55:00,7.264,7.375,7.238,7.324,1900000.0
2005-10-05 19:00:00,7.303,7.385,7.228,7.24,1600000.0
2005-10-05 19:05:00,7.374,7.385,7.218,7.31,2150000.0
2005-10-05 19:10:00,7.38,7.39,7.224,7.347,1950000.0
2005-10-05 19:15:00,7.31,7.418,7.243,7.335,1500000.0
2005-10-05 19:20:00,7.291,7.459,7.247,7.329,3650000.0
2005-10-05 19:25:00,7.373,7.434,7.294,7.306,1700000.0
2005-10-05 19:30:00,7.427,7.437,7.275,7.314,1400000.0
2005-10-05 19:35:00,7.386,7.386,7.267,7.359,600000.0
2005-10-05 19:45:00,7.393,7.393,7.31,7.343,200000.0
2005-10-05 19:55:00,7.333,7.441,7.333,7.437,150000.0
2005-10-05 20:00:00,7.345,7.442,7.312,7.412,700000.0
2005-10-05 20:05:00,7.408,7.431,7.301,7.425,750000.0
2005-10-05 20:10:00,7.305,7.395,7.297,7.395,450000.0
2005-10-05 20:20:00,7.433,7.453,7.328,7.448,700000.0
2005-10-05 20:25:00,7.393,7.423,7.251,7.334,950000.0
2005-10-05 20:30:00,7.375,7.394,7.283,7.344,600000.0
2005-10-05 20:35:00,7.382,7.382,7.277,7.315,200000.0
2005-10-05 20:40:00,7.314,7.421,7.296,7.386,500000.0
2005-10-05 21:00:00,7.29,7.426,7.269,7.319,650000.0
2005-10-05 21:05:00,7.405,7.412,7.318,7.348,350000.0
2005-10-05 21:10:00,7.377,7.435,7.275,7.315,900000.0
2005-10-05 21:15:00,7.371,7.4,7.266,7.4,650000.0
2005-10-05 21:30:00,7.313,7.39,7.301,7.39,250000.0
2005-10-05 21:35:00,7.337,7.363,7.259,7.296,650000.0
2005-10-05 21:40:00,7.287,7.407,7.269,7.278,550000.0
2005-10-05 21:45:00,7.352,7.412,7.267,7.357,850000.0
2005-10-05 21:50:00,7.289,7.426,7.28,7.284,500000.0
2005-10-05 22:00:00,7.374,7.374,7.291,7.324,200000.0
2005-10-05 22:05:00,7.373,7.386,7.277,7.371,300000.0
2005-10-05 22:10:00,7.356,7.356,7.256,7.295,200000.0
2005-10-05 22:15:00,7.344,7.344,7.244,7.283,200000.0
2005-10-05 22:20:00,7.357,7.357,7.272,7.305,200000.0
2005-10-05 22:30:00,7.349,7.349,7.339,7.343,150000.0
2005-10-05 22:35:00,7.365,7.38,7.277,7.356,500000.0
2005-10-05 22:40:00,7.355,7.355,7.263,7.299,200000.0
2005-10-05 22:55:00,7.366,7.366,7.282,7.315,200000.0
2005-10-05 23:05:00,7.287,7.409,7.287,7.331,650000.0
2005-10-05 23:10:00,7.353,7.353,7.27,7.303,200000.0
2005-10-05 23:15:00,7.333,7.333,7.331,7.331,100000.0
2005-10-05 23:30:00,7.358,7.358,7.278,7.313,200000.0
2005-10-05 23:35:00,7.374,7.374,7.291,7.323,200000.0
2005-10-06 00:00:00,7.335,7.415,7.309,7.381,600000.0
2005-10-06 00:05:00,7.371,7.387,7.267,7.374,650000.0
2005-10-06 00:15:00,7.374,7.374,7.274,7.313,200000.0
2005-10-06 00:25:00,7.283,7.429,7.281,7.352,700000.0
2005-10-06 00:50:00,7.375,7.375,7.275,7.315,200000.0
2005-10-06 01:00:00,7.292,7.364,7.267,7.312,400000.0
2005-10-06 01:05:00,7.399,7.399,7.263,7.324,400000.0
2005-10-06 01:10:00,7.384,7.384,7.231,7.359,600000.0
2005-10-06 01:15:00,7.34,7.407,7.292,7.324,750000.0
2005-10-06 01:25:00,7.353,7.353,7.254,7.293,200000.0
2005-10-06 01:30:00,7.336,7.393,7.271,7.393,600000.0
2005-10-06 01:35:00,7.355,7.355,7.264,7.34,550000.0
2005-10-06 01:40:00,7.39,7.39,7.24,7.27,600000.0
2005-10-06 01:45:00,7.252,7.359,7.252,7.356,450000.0
2005-10-06 01:50:00,7.309,7.42,7.253,7.319,1450000.0
2005-10-06 02:00:00,7.387,7.401,7.235,7.391,700000.0
2005-10-06 02:05:00,7.356,7.426,7.242,7.309,1650000.0
2005-10-06 02:10:00,7.331,7.402,7.247,7.368,2000000.0
2005-10-06 02:15:00,7.269,7.383,7.191,7.267,3050000.0
2005-10-06 02:20:00,7.321,7.439,7.235,7.349,1450000.0
2005-10-06 02:25:00,7.3,7.414,7.269,7.387,750000.0
2005-10-06 02:30:00,7.36,7.407,7.262,7.296,1750000.0
2005-10-06 02:35:00,7.374,7.399,7.28,7.362,950000.0
2005-10-06 02:40:00,7.387,7.387,7.302,7.335,200000.0
2005-10-06 02:45:00,7.336,7.408,7.281,7.319,1300000.0
2005-10-06 02:50:00,7.251,7.389,7.251,7.323,400000.0
2005-10-06 02:55:00,7.342,7.423,7.28,7.368,1550000.0
2005-10-06 03:00:00,7.358,7.403,7.269,7.311,350000.0
2005-10-06 03:05:00,7.375,7.375,7.283,7.319,200000.0
2005-10-06 03:10:00,7.339,7.417,7.252,7.293,1950000.0
2005-10-06 03:15:00,7.397,7.4,7.267,7.392,1150000.0
2005-10-06 03:20:00,7.364,7.365,7.273,7.309,400000.0
2005-10-06 03:25:00,7.287,7.4,7.271,7.343,1550000.0
2005-10-06 03:35:00,7.413,7.456,7.242,7.352,1450000.0
2005-10-06 03:40:00,7.364,7.372,7.276,7.37,500000.0
2005-10-06 03:45:00,7.311,7.363,7.311,7.348,300000.0
2005-10-06 03:50:00,7.307,7.371,7.264,7.371,500000.0
2005-10-06 03:55:00,7.385,7.407,7.287,7.373,900000.0
2005-10-06 04:00:00,7.355,7.38,7.25,7.318,1100000.0
2005-10-06 04:05:00,7.354,7.354,7.254,7.294,200000.0
2005-10-06 04:10:00,7.366,7.45,7.264,7.392,1300000.0
2005-10-06 04:15:00,7.281,7.416,7.277,7.322,550000.0
2005-10-06 04:20:00,7.304,7.357,7.275,7.314,350000.0
2005-10-06 04:30:00,7.321,7.422,7.283,7.297,1550000.0
2005-10-06 04:35:00,7.407,7.407,7.255,7.362,1200000.0
2005-10-06 04:40:00,7.321,7.418,7.255,7.363,1250000.0
2005-10-06 04:45:00,7.376,7.384,7.355,7.377,250000.0
2005-10-06 04:50:00,7.416,7.442,7.261,7.393,1200000.0
2005-10-06 05:00:00,7.289,7.4,7.251,7.4,1350000.0
2005-10-06 05:05:00,7.331,7.405,7.269,7.371,600000.0
2005-10-06 05:10:00,7.361,7.485,7.301,7.367,700000.0
2005-10-06 05:20:00,7.373,7.405,7.301,7.355,600000.0
2005-10-06 05:25:00,7.396,7.396,7.233,7.358,700000.0
2005-10-06 05:30:00,7.404,7.421,7.274,7.367,1500000.0
2005-10-06 05:35:00,7.364,7.371,7.264,7.324,400000.0
2005-10-06 05:40:00,7.334,7.425,7.27,7.301,1100000.0
2005-10-06 05:50:00,7.374,7.405,7.31,7.329,800000.0
2005-10-06 05:55:00,7.397,7.411,7.285,7.374,750000.0
2005-10-06 06:00:00,7.398,7.433,7.251,7.338,2100000.0
2005-10-06 06:05:00,7.39,7.423,7.228,7.33,1400000.0
2005-10-06 06:10:00,7.401,7.434,7.247,7.386,1200000.0
2005-10-06 06:15:00,7.325,7.384,7.295,7.369,450000.0
2005-10-06 06:20:00,7.37,7.421,7.222,7.354,1400000.0
2005-10-06 06:25:00,7.351,7.438,7.292,7.292,2050000.0
2005-10-06 06:30:00,7.313,7.457,7.25,7.35,2750000.0
2005-10-06 06:35:00,7.395,7.469,7.312,7.409,700000.0
2005-10-06 06:40:00,7.346,7.422,7.332,7.392,900000.0
2005-10-06 06:45:00,7.414,7.414,7.286,7.286,350000.0
2005-10-06 06:50:00,7.417,7.439,7.29,7.363,2400000.0
2005-10-06 06:55:00,7.358,7.428,7.249,7.335,950000.0
2005-10-06 07:00:00,7.372,7.381,7.287,7.381,1150000.0
2005-10-06 07:05:00,7.316,7.421,7.274,7.42,1650000.0
2005-10-06 07:10:00,7.298,7.41,7.289,7.405,1050000.0
2005-10-06 07:15:00,7.308,7.418,7.302,7.366,950000.0
2005-10-06 07:20:00,7.334,7.387,7.264,7.286,500000.0
2005-10-06 07:25:00,7.409,7.437,7.275,7.35,1900000.0
2005-10-06 07:30:00,7.395,7.395,7.271,7.271,850000.0
2005-10-06 07:35:00,7.392,7.396,7.309,7.396,750000.0
2005-10-06 07:40:00,7.386,7.4,7.258,7.332,500000.0
2005-10-06 07:45:00,7.315,7.413,7.283,7.375,800000.0
2005-10-06 07:50:00,7.321,7.407,7.261,7.313,1350000.0
2005-10-06 07:55:00,7.309,7.431,7.288,7.321,1400000.0
2005-10-06 08:00:00,7.399,7.445,7.291,7.303,2150000.0
2005-10-06 08:05:00,7.32,7.459,7.269,7.306,1700000.0
2005-10-06 08:10:00,7.404,7.438,7.281,7.387,1800000.0
2005-10-06 08:15:00,7.306,7.437,7.3,7.392,2250000.0
2005-10-06 08:20:00,7.412,7.435,7.261,7.351,1950000.0
2005-10-06 08:25:00,7.285,7.448,7.283,7.406,1500000.0
2005-10-06 08:30:00,7.387,7.412,7.307,7.373,1150000.0
2005-10-06 08:35:00,7.389,7.426,7.284,7.29,2300000.0
2005-10-06 08:40:00,7.386,7.448,7.287,7.347,1400000.0
2005-10-06 08:45:00,7.41,7.441,7.29,7.368,2250000.0
2005-10-06 08:50:00,7.267,7.425,7.267,7.402,1500000.0
2005-10-06 08:55:00,7.449,7.449,7.302,7.386,1250000.0
2005-10-06 09:00:00,7.383,7.468,7.274,7.375,1900000.0
2005-10-06 09:05:00,7.356,7.435,7.293,7.361,750000.0
2005-10-06 09:10:00,7.386,7.466,7.249,7.349,2050000.0
2005-10-06 09:15:00,7.357,7.447,7.307,7.429,1350000.0
2005-10-06 09:20:00,7.373,7.452,7.289,7.357,1700000.0
2005-10-06 09:25:00,7.392,7.442,7.301,7.414,1000000.0
2005-10-06 09:30:00,7.392,7.451,7.294,7.393,1150000.0
2005-10-06 09:35:00,7.401,7.448,7.285,7.408,1850000.0
2005-10-06 09:40:00,7.311,7.419,7.28,7.328,950000.0
2005-10-06 09:45:00,7.29,7.451,7.282,7.348,1500000.0
2005-10-06 09:50:00,7.345,7.39,7.276,7.276,500000.0
2005-10-06 09:55:00,7.322,7.442,7.282,7.436,950000.0
2005-10-06 10:00:00,7.406,7.469,7.251,7.298,1450000.0
2005-10-06 10:05:00,7.277,7.417,7.277,7.333,800000.0
2005-10-06 10:10:00,7.416,7.429,7.255,7.388,2250000.0
2005-10-06 10:15:00,7.417,7.443,7.255,7.357,2000000.0
2005-10-06 10:20:00,7.312,7.428,7.251,7.372,1400000.0
2005-10-06 10:25:00,7.407,7.418,7.275,7.389,1700000.0
2005-10-06 10:30:00,7.273,7.417,7.225,7.339,1950000.0
2005-10-06 10:35:00,7.273,7.418,7.241,7.241,2350000.0
2005-10-06 10:40:00,7.347,7.407,7.199,7.353,2950000.0
2005-10-06 10:45:00,7.368,7.415,7.239,7.252,2150000.0
2005-10-06 10:50:00,7.345,7.445,7.21,7.347,2250000.0
2005-10-06 10:55:00,7.361,7.424,7.222,7.245,2450000.0
2005-10-06 11:00:00,7.381,7.381,7.245,7.313,400000.0
2005-10-06 11:05:00,7.358,7.387,7.259,7.371,1200000.0
2005-10-06 11:10:00,7.286,7.435,7.251,7.395,2200000.0
2005-10-06 11:15:00,7.321,7.432,7.285,7.432,1300000.0
2005-10-06 11:20:00,7.367,7.404,7.269,7.363,950000.0
2005-10-06 11:25:00,7.29,7.392,7.251,7.355,900000.0
2005-10-06 11:30:00,7.402,7.421,7.258,7.352,1900000.0
2005-10-06 11:35:00,7.279,7.389,7.252,7.3,1150000.0
2005-10-06 11:40:00,7.326,7.407,7.239,7.356,1900000.0
2005-10-06 11:45:00,7.289,7.407,7.238,7.343,2200000.0
2005-10-06 11:50:00,7.346,7.405,7.273,7.31,1200000.0
2005-10-06 11:55:00,7.342,7.404,7.277,7.344,1150000.0
2005-10-06 12:00:00,7.357,7.429,7.258,7.273,1250000.0
2005-10-06 12:05:00,7.388,7.401,7.278,7.322,800000.0
2005-10-06 12:10:00,7.309,7.42,7.258,7.357,1100000.0
2005-10-06 12:15:00,7.323,7.413,7.253,7.291,1700000.0
2005-10-06 12:20:00,7.339,7.426,7.274,7.366,1400000.0
2005-10-06 12:25:00,7.397,7.443,7.233,7.264,2000000.0
2005-10-06 12:35:00,7.39,7.397,7.254,7.279,1200000.0
2005-10-06 12:40:00,7.329,7.395,7.212,7.245,2400000.0
2005-10-06 12:45:00,7.31,7.452,7.256,7.32,2250000.0
2005-10-06 12:50:00,7.328,7.397,7.251,7.331,1350000.0
2005-10-06 12:55:00,7.346,7.438,7.269,7.384,2150000.0
2005-10-06 13:00:00,7.373,7.426,7.224,7.307,2200000.0
2005-10-06 13:05:00,7.304,7.461,7.264,7.322,2200000.0
2005-10-06 13:10:00,7.307,7.422,7.265,7.411,1750000.0
2005-10-06 13:15:00,7.352,7.501,7.297,7.339,2000000.0
2005-10-06 13:20:00,7.319,7.434,7.269,7.321,1200000.0
2005-10-06 13:25:00,7.425,7.445,7.281,7.34,900000.0
2005-10-06 13:30:00,7.405,7.465,7.23,7.342,1650000.0
2005-10-06 13:35:00,7.355,7.428,7.292,7.384,1350000.0
2005-10-06 13:40:00,7.383,7.443,7.283,7.348,1200000.0
2005-10-06 13:45:00,7.31,7.454,7.275,7.42,1200000.0
2005-10-06 13:50:00,7.352,7.475,7.307,7.429,2000000.0
2005-10-06 13:55:00,7.396,7.46,7.308,7.318,1550000.0
2005-10-06 14:00:00,7.41,7.452,7.304,7.44,1450000.0
2005-10-06 14:05:00,7.437,7.446,7.29,7.337,1700000.0
2005-10-06 14:10:00,7.339,7.445,7.336,7.442,1200000.0
2005-10-06 14:15:00,7.289,7.452,7.275,7.443,2300000.0
2005-10-06 14:20:00,7.341,7.453,7.303,7.435,2050000.0
2005-10-06 14:25:00,7.366,7.443,7.297,7.406,1850000.0
2005-10-06 14:30:00,7.39,7.474,7.303,7.344,2250000.0
2005-10-06 14:35:00,7.426,7.462,7.278,7.303,2200000.0
2005-10-06 14:40:00,7.37,7.43,7.272,7.38,2300000.0
2005-10-06 14:45:00,7.375,7.454,7.287,7.287,2000000.0
2005-10-06 14:50:00,7.351,7.486,7.305,7.365,2150000.0
2005-10-06 14:55:00,7.402,7.459,7.298,7.435,2400000.0
2005-10-06 15:00:00,7.334,7.462,7.285,7.316,2400000.0
2005-10-06 15:05:00,7.314,7.476,7.293,7.328,2250000.0
2005-10-06 15:10:00,7.352,7.456,7.282,7.383,2200000.0
2005-10-06 15:15:00,7.304,7.453,7.299,7.405,2100000.0
2005-10-06 15:20:00,7.375,7.465,7.309,7.412,1850000.0
2005-10-06 15:25:00,7.442,7.475,7.327,7.339,1850000.0
2005-10-06 15:30:00,7.398,7.496,7.304,7.337,2200000.0
2005-10-06 15:35:00,7.391,7.476,7.323,7.331,2150000.0
2005-10-06 15:40:00,7.343,7.464,7.313,7.441,2000000.0
2005-10-06 15:45:00,7.451,7.485,7.339,7.478,2100000.0
2005-10-06 15:50:00,7.417,7.522,7.357,7.494,2200000.0
2005-10-06 15:55:00,7.386,7.532,7.349,7.398,2350000.0
2005-10-06 16:00:00,7.463,7.526,7.349,7.444,2450000.0
2005-10-06 16:05:00,7.383,7.484,7.335,7.476,2150000.0
2005-10-06 16:10:00,7.437,7.531,7.323,7.385,2300000.0
2005-10-06 16:15:00,7.459,7.499,7.345,7.371,2000000.0
2005-10-06 16:20:00,7.458,7.488,7.321,7.464,2450000.0
2005-10-06 16:25:00,7.445,7.481,7.34,7.364,2200000.0
2005-10-06 16:30:00,7.36,7.499,7.333,7.485,1600000.0
2005-10-06 16:35:00,7.4,7.539,7.325,7.463,2450000.0
2005-10-06 16:40:00,7.357,7.484,7.351,7.353,2150000.0
2005-10-06 16:45:00,7.341,7.506,7.332,7.373,2300000.0
2005-10-06 16:50:00,7.483,7.516,7.344,7.38,2100000.0
2005-10-06 16:55:00,7.482,7.536,7.374,7.423,2250000.0
2005-10-06 17:00:00,7.504,7.519,7.343,7.464,2100000.0
2005-10-06 17:05:00,7.533,7.568,7.379,7.445,2050000.0
2005-10-06 17:10:00,7.497,7.553,7.37,7.501,2150000.0
2005-10-06 17:15:00,7.391,7.546,7.342,7.496,2000000.0
2005-10-06 17:20:00,7.462,7.57,7.382,7.411,2200000.0
2005-10-06 17:25:00,7.497,7.535,7.399,7.529,2300000.0
2005-10-06 17:30:00,7.406,7.622,7.406,7.574,2300000.0
2005-10-06 17:35:00,7.474,7.565,7.412,7.44,2250000.0
2005-10-06 17:40:00,7.452,7.596,7.398,7.531,2250000.0
2005-10-06 17:45:00,7.464,7.582,7.453,7.515,1800000.0
2005-10-06 17:50:00,7.532,7.58,7.409,7.564,2300000.0
2005-10-06 17:55:00,7.47,7.578,7.447,7.571,1950000.0
2005-10-06 18:00:00,7.465,7.573,7.414,7.482,2050000.0
2005-10-06 18:05:00,7.481,7.582,7.402,7.49,2150000.0
2005-10-06 18:10:00,7.521,7.58,7.426,7.523,1900000.0
2005-10-06 18:15:00,7.553,7.602,7.41,7.507,2250000.0
2005-10-06 18:20:00,7.477,7.577,7.392,7.536,2150000.0
2005-10-06 18:25:00,7.456,7.58,7.382,7.498,1850000.0
2005-10-06 18:30:00,7.504,7.556,7.408,7.556,2200000.0
2005-10-06 18:35:00,7.531,7.545,7.399,7.525,2450000.0
2005-10-06 18:40:00,7.448,7.542,7.354,7.449,2700000.0
2005-10-06 18:45:00,7.534,7.552,7.402,7.534,1950000.0
2005-10-06 18:50:00,7.435,7.572,7.398,7.441,2450000.0
2005-10-06 18:55:00,7.427,7.533,7.388,7.478,2050000.0
2005-10-06 19:00:00,7.445,7.536,7.349,7.434,2250000.0
2005-10-06 19:05:00,7.484,7.531,7.372,7.453,2250000.0
2005-10-06 19:10:00,7.538,7.553,7.384,7.494,1900000.0
2005-10-06 19:15:00,7.505,7.563,7.386,7.515,2150000.0
2005-10-06 19:20:00,7.386,7.574,7.386,7.504,2250000.0
2005-10-06 19:25:00,7.475,7.574,7.419,7.437,1750000.0
2005-10-06 19:30:00,7.568,7.575,7.395,7.505,1050000.0
2005-10-06 19:35:00,7.493,7.521,7.397,7.491,750000.0
2005-10-06 19:40:00,7.434,7.554,7.413,7.517,550000.0
2005-10-06 20:05:00,7.537,7.537,7.453,7.485,200000.0
2005-10-06 20:15:00,7.525,7.525,7.425,7.464,200000.0
2005-10-06 20:20:00,7.503,7.531,7.39,7.524,450000.0
2005-10-06 20:25:00,7.494,7.523,7.41,7.492,750000.0
2005-10-06 20:30:00,7.5,7.547,7.415,7.45,500000.0
2005-10-06 20:35:00,7.511,7.543,7.411,7.503,950000.0
2005-10-06 20:40:00,7.405,7.545,7.378,7.522,1450000.0
2005-10-06 20:50:00,7.504,7.52,7.405,7.473,400000.0
2005-10-06 20:55:00,7.512,7.512,7.413,7.453,200000.0
2005-10-06 21:00:00,7.525,7.525,7.414,7.454,400000.0
2005-10-06 21:10:00,7.504,7.504,7.405,7.444,200000.0
2005-10-06 21:20:00,7.425,7.526,7.425,7.508,350000.0
2005-10-06 21:25:00,7.462,7.51,7.412,7.464,350000.0
2005-10-06 21:40:00,7.479,7.547,7.41,7.426,450000.0
2005-10-06 21:45:00,7.503,7.503,7.404,7.443,200000.0
2005-10-06 21:50:00,7.506,7.552,7.421,7.457,250000.0
2005-10-06 22:05:00,7.46,7.548,7.438,7.464,250000.0
2005-10-06 22:10:00,7.551,7.551,7.409,7.454,500000.0
2005-10-06 22:15:00,7.469,7.527,7.42,7.507,550000.0
2005-10-06 22:20:00,7.513,7.513,7.414,7.453,200000.0
2005-10-06 22:30:00,7.432,7.516,7.414,7.454,450000.0
2005-10-06 23:05:00,7.545,7.545,7.478,7.493,400000.0
2005-10-06 23:20:00,7.501,7.545,7.44,7.543,750000.0
2005-10-06 23:25:00,7.511,7.513,7.511,7.513,100000.0
2005-10-06 23:35:00,7.537,7.548,7.454,7.514,550000.0
2005-10-06 23:45:00,7.505,7.505,7.458,7.459,350000.0
2005-10-07 00:00:00,7.464,7.536,7.438,7.519,950000.0
2005-10-07 00:10:00,7.489,7.55,7.448,7.538,450000.0
2005-10-07 00:15:00,7.533,7.533,7.433,7.473,200000.0
2005-10-07 00:20:00,7.521,7.523,7.457,7.458,200000.0
2005-10-07 00:25:00,7.515,7.515,7.415,7.454,200000.0
2005-10-07 00:30:00,7.516,7.516,7.44,7.44,100000.0
2005-10-07 00:35:00,7.546,7.561,7.444,7.505,800000.0
2005-10-07 00:40:00,7.545,7.545,7.401,7.432,450000.0
2005-10-07 00:45:00,7.489,7.578,7.408,7.557,1100000.0
2005-10-07 00:50:00,7.463,7.591,7.462,7.468,850000.0
2005-10-07 00:55:00,7.566,7.59,7.44,7.562,550000.0
2005-10-07 01:00:00,7.507,7.581,7.432,7.495,2100000.0
2005-10-07 01:05:00,7.491,7.591,7.442,7.587,1450000.0
2005-10-07 01:10:00,7.509,7.577,7.473,7.507,500000.0
2005-10-07 01:20:00,7.535,7.596,7.464,7.5,800000.0
2005-10-07 01:25:00,7.546,7.59,7.459,7.549,1100000.0
2005-10-07 01:30:00,7.561,7.59,7.457,7.513,400000.0
2005-10-07 01:35:00,7.571,7.577,7.45,7.498,1300000.0
2005-10-07 01:40:00,7.524,7.579,7.445,7.485,550000.0
2005-10-07 01:50:00,7.555,7.555,7.463,7.499,200000.0
2005-10-07 01:55:00,7.502,7.641,7.467,7.474,1150000.0
2005-10-07 02:00:00,7.526,7.594,7.416,7.492,1550000.0
2005-10-07 02:05:00,7.548,7.548,7.435,7.529,1200000.0
2005-10-07 02:10:00,7.485,7.594,7.448,7.448,1750000.0
2005-10-07 02:15:00,7.463,7.674,7.423,7.458,2300000.0
2005-10-07 02:20:00,7.507,7.588,7.429,7.509,1900000.0
2005-10-07 02:25:00,7.437,7.596,7.437,7.466,1250000.0
2005-10-07 02:30:00,7.449,7.57,7.403,7.534,1400000.0
2005-10-07 02:35:00,7.545,7.578,7.419,7.432,2500000.0
2005-10-07 02:40:00,7.538,7.562,7.419,7.517,750000.0
2005-10-07 02:45:00,7.514,7.555,7.398,7.477,1300000.0
2005-10-07 02:50:00,7.488,7.575,7.42,7.488,1700000.0
2005-10-07 02:55:00,7.475,7.572,7.443,7.471,1100000.0
2005-10-07 03:00:00,7.562,7.571,7.436,7.506,950000.0
2005-10-07 03:05:00,7.473,7.571,7.423,7.467,1600000.0
2005-10-07 03:10:00,7.517,7.551,7.512,7.522,300000.0
2005-10-07 03:15:00,7.522,7.583,7.443,7.455,1650000.0
2005-10-07 03:20:00,7.553,7.563,7.428,7.485,1350000.0
2005-10-07 03:25:00,7.476,7.585,7.416,7.515,1250000.0
2005-10-07 03:30:00,7.429,7.555,7.429,7.524,250000.0
2005-10-07 03:35:00,7.523,7.573,7.405,7.514,1200000.0
2005-10-07 03:45:00,7.548,7.573,7.42,7.52,1500000.0
2005-10-07 03:50:00,7.44,7.566,7.415,7.415,1500000.0
2005-10-07 03:55:00,7.518,7.539,7.396,7.489,1100000.0
2005-10-07 04:00:00,7.532,7.58,7.423,7.493,1600000.0
2005-10-07 04:05:00,7.547,7.547,7.417,7.46,550000.0
2005-10-07 04:10:00,7.565,7.566,7.428,7.55,950000.0
2005-10-07 04:15:00,7.526,7.526,7.442,7.475,200000.0
2005-10-07 04:20:00,7.513,7.513,7.413,7.453,200000.0
2005-10-07 04:25:00,7.514,7.543,7.461,7.461,200000.0
2005-10-07 04:35:00,7.432,7.514,7.414,7.454,650000.0
2005-10-07 04:50:00,7.497,7.563,7.396,7.493,1150000.0
2005-10-07 05:00:00,7.531,7.56,7.401,7.485,750000.0
2005-10-07 05:15:00,7.538,7.543,7.421,7.441,600000.0
2005-10-07 05:20:00,7.514,7.514,7.389,7.401,450000.0
2005-10-07 05:30:00,7.516,7.526,7.478,7.526,150000.0
2005-10-07 05:35:00,7.516,7.516,7.416,7.454,200000.0
2005-10-07 05:40:00,7.521,7.565,7.423,7.423,700000.0
2005-10-07 05:45:00,7.529,7.562,7.419,7.557,600000.0
2005-10-07 05:50:00,7.478,7.514,7.47,7.478,300000.0
2005-10-07 05:55:00,7.525,7.525,7.433,7.469,200000.0
2005-10-07 06:00:00,7.526,7.601,7.445,7.497,400000.0
2005-10-07 06:05:00,7.549,7.562,7.415,7.436,400000.0
2005-10-07 06:15:00,7.523,7.523,7.423,7.463,200000.0
2005-10-07 06:20:00,7.53,7.572,7.44,7.517,550000.0
2005-10-07 06:30:00,7.513,7.581,7.438,7.475,850000.0
2005-10-07 06:35:00,7.479,7.583,7.44,7.538,500000.0
2005-10-07 06:40:00,7.473,7.54,7.463,7.501,500000.0
2005-10-07 06:45:00,7.542,7.562,7.444,7.562,400000.0
2005-10-07 06:50:00,7.567,7.567,7.513,7.513,200000.0
2005-10-07 07:05:00,7.49,7.563,7.382,7.553,1750000.0
2005-10-07 07:10:00,7.463,7.541,7.458,7.513,750000.0
2005-10-07 07:15:00,7.482,7.564,7.44,7.44,500000.0
2005-10-07 07:25:00,7.551,7.551,7.422,7.439,900000.0
2005-10-07 07:30:00,7.55,7.583,7.434,7.522,1550000.0
2005-10-07 07:35:00,7.489,7.543,7.411,7.543,1500000.0
2005-10-07 07:40:00,7.552,7.572,7.448,7.487,450000.0
2005-10-07 07:45:00,7.521,7.523,7.447,7.52,200000.0
2005-10-07 07:50:00,7.47,7.56,7.455,7.458,950000.0
2005-10-07 07:55:00,7.539,7.578,7.432,7.472,500000.0
2005-10-07 08:00:00,7.423,7.561,7.412,7.479,1100000.0
2005-10-07 08:05:00,7.48,7.567,7.404,7.459,2100000.0
2005-10-07 08:10:00,7.544,7.568,7.414,7.525,1750000.0
2005-10-07 08:15:00,7.433,7.6,7.428,7.491,1950000.0
2005-10-07 08:20:00,7.573,7.611,7.432,7.503,2150000.0
2005-10-07 08:25:00,7.486,7.639,7.401,7.523,1950000.0
2005-10-07 08:30:00,7.533,7.569,7.456,7.515,900000.0
2005-10-07 08:35:00,7.515,7.531,7.41,7.42,1050000.0
2005-10-07 08:40:00,7.523,7.563,7.435,7.482,900000.0
2005-10-07 08:45:00,7.533,7.575,7.439,7.483,1400000.0
2005-10-07 08:50:00,7.521,7.576,7.443,7.489,1150000.0
2005-10-07 08:55:00,7.569,7.59,7.423,7.54,2050000.0
2005-10-07 09:00:00,7.508,7.566,7.4,7.444,1300000.0
2005-10-07 09:05:00,7.506,7.574,7.423,7.502,1550000.0
2005-10-07 09:10:00,7.526,7.539,7.384,7.539,1350000.0
2005-10-07 09:15:00,7.474,7.568,7.439,7.512,750000.0
2005-10-07 09:20:00,7.448,7.546,7.409,7.468,850000.0
2005-10-07 09:25:00,7.466,7.521,7.418,7.504,650000.0
2005-10-07 09:30:00,7.509,7.578,7.414,7.535,1850000.0
2005-10-07 09:35:00,7.492,7.606,7.456,7.456,500000.0
2005-10-07 09:40:00,7.566,7.574,7.466,7.482,750000.0
2005-10-07 09:45:00,7.504,7.558,7.439,7.458,350000.0
2005-10-07 09:50:00,7.47,7.568,7.417,7.53,1650000.0
2005-10-07 09:55:00,7.521,7.576,7.41,7.567,2150000.0
2005-10-07 10:00:00,7.536,7.553,7.403,7.488,1850000.0
2005-10-07 10:05:00,7.457,7.599,7.416,7.57,2000000.0
2005-10-07 10:10:00,7.558,7.621,7.426,7.426,2400000.0
2005-10-07 10:15:00,7.556,7.605,7.439,7.536,2000000.0
2005-10-07 10:20:00,7.501,7.627,7.466,7.57,1800000.0
2005-10-07 10:25:00,7.485,7.602,7.417,7.464,1850000.0
2005-10-07 10:30:00,7.514,7.607,7.465,7.556,1100000.0
2005-10-07 10:35:00,7.469,7.602,7.44,7.44,1050000.0
2005-10-07 10:40:00,7.553,7.606,7.419,7.553,2550000.0
2005-10-07 10:45:00,7.534,7.574,7.441,7.529,350000.0
2005-10-07 10:50:00,7.557,7.594,7.437,7.556,1900000.0
2005-10-07 10:55:00,7.548,7.622,7.409,7.451,2450000.0
2005-10-07 11:00:00,7.508,7.607,7.452,7.603,1700000.0
2005-10-07 11:05:00,7.458,7.609,7.444,7.609,1700000.0
2005-10-07 11:10:00,7.558,7.613,7.447,7.609,1800000.0
2005-10-07 11:15:00,7.515,7.614,7.429,7.589,2150000.0
2005-10-07 11:20:00,7.573,7.625,7.447,7.565,2300000.0
2005-10-07 11:25:00,7.501,7.629,7.484,7.549,2300000.0
2005-10-07 11:30:00,7.624,7.661,7.5,7.583,1900000.0
2005-10-07 11:35:00,7.595,7.652,7.483,7.543,2150000.0
2005-10-07 11:40:00,7.57,7.659,7.486,7.605,1900000.0
2005-10-07 11:45:00,7.601,7.655,7.492,7.603,900000.0
2005-10-07 11:50:00,7.581,7.688,7.476,7.589,2200000.0
2005-10-07 11:55:00,7.59,7.661,7.509,7.573,1950000.0
2005-10-07 12:00:00,7.595,7.615,7.478,7.503,750000.0
2005-10-07 12:05:00,7.616,7.63,7.509,7.551,800000.0
2005-10-07 12:10:00,7.605,7.676,7.501,7.542,2100000.0
2005-10-07 12:15:00,7.542,7.644,7.485,7.512,1650000.0
2005-10-07 12:20:00,7.554,7.64,7.488,7.601,1500000.0
2005-10-07 12:25:00,7.59,7.62,7.465,7.56,1500000.0
2005-10-07 12:30:00,7.487,7.611,7.469,7.497,900000.0
2005-10-07 12:35:00,7.618,7.671,7.487,7.607,2100000.0
2005-10-07 12:40:00,7.574,7.66,7.486,7.539,1950000.0
2005-10-07 12:45:00,7.559,7.655,7.497,7.525,1350000.0
2005-10-07 12:50:00,7.556,7.666,7.47,7.561,1850000.0
2005-10-07 12:55:00,7.565,7.625,7.465,7.499,1700000.0
2005-10-07 13:00:00,7.493,7.649,7.481,7.534,800000.0
2005-10-07 13:05:00,7.475,7.64,7.475,7.521,1750000.0
2005-10-07 13:10:00,7.523,7.627,7.504,7.598,750000.0
2005-10-07 13:15:00,7.526,7.61,7.458,7.49,2000000.0
2005-10-07 13:20:00,7.503,7.603,7.464,7.511,2050000.0
2005-10-07 13:25:00,7.588,7.631,7.462,7.517,1800000.0
2005-10-07 13:30:00,7.597,7.602,7.441,7.486,1250000.0
2005-10-07 13:35:00,7.548,7.633,7.47,7.57,2100000.0
2005-10-07 13:40:00,7.563,7.637,7.479,7.54,1450000.0
2005-10-07 13:45:00,7.49,7.641,7.452,7.592,1950000.0
2005-10-07 13:50:00,7.542,7.616,7.478,7.535,1250000.0
2005-10-07 13:55:00,7.58,7.629,7.469,7.629,2050000.0
2005-10-07 14:00:00,7.571,7.625,7.473,7.592,1800000.0
2005-10-07 14:05:00,7.596,7.609,7.497,7.585,350000.0
2005-10-07 14:10:00,7.603,7.617,7.488,7.507,800000.0
2005-10-07 14:15:00,7.475,7.651,7.475,7.533,1400000.0
2005-10-07 14:20:00,7.512,7.609,7.475,7.601,2050000.0
2005-10-07 14:25:00,7.515,7.609,7.452,7.566,1850000.0
2005-10-07 14:30:00,7.543,7.642,7.461,7.571,2350000.0
2005-10-07 14:35:00,7.601,7.655,7.486,7.527,2200000.0
2005-10-07 14:40:00,7.545,7.61,7.45,7.577,2300000.0
2005-10-07 14:45:00,7.582,7.697,7.529,7.534,2000000.0
2005-10-07 14:50:00,7.584,7.698,7.535,7.594,2150000.0
2005-10-07 14:55:00,7.628,7.725,7.515,7.696,2400000.0
2005-10-07 15:00:00,7.564,7.687,7.51,7.537,2400000.0
2005-10-07 15:05:00,7.521,7.639,7.474,7.513,2250000.0
2005-10-07 15:10:00,7.525,7.631,7.453,7.542,2150000.0
2005-10-07 15:15:00,7.493,7.628,7.475,7.581,1950000.0
2005-10-07 15:20:00,7.537,7.617,7.483,7.593,1950000.0
2005-10-07 15:25:00,7.608,7.614,7.488,7.595,1900000.0
2005-10-07 15:30:00,7.583,7.669,7.486,7.486,2200000.0
2005-10-07 15:35:00,7.567,7.647,7.504,7.582,2100000.0
2005-10-07 15:40:00,7.539,7.659,7.509,7.618,2000000.0
2005-10-07 15:45:00,7.629,7.687,7.497,7.636,2100000.0
2005-10-07 15:50:00,7.529,7.661,7.502,7.633,2200000.0
2005-10-07 15:55:00,7.526,7.655,7.473,7.642,1900000.0
2005-10-07 16:00:00,7.643,7.71,7.482,7.626,2450000.0
2005-10-07 16:05:00,7.566,7.656,7.516,7.656,1300000.0
2005-10-07 16:10:00,7.639,7.683,7.521,7.591,2300000.0
2005-10-07 16:15:00,7.651,7.682,7.503,7.575,2050000.0
2005-10-07 16:20:00,7.669,7.707,7.506,7.644,2450000.0
2005-10-07 16:25:00,7.634,7.675,7.52,7.607,1350000.0
2005-10-07 16:30:00,7.557,7.663,7.505,7.638,1650000.0
2005-10-07 16:35:00,7.538,7.668,7.49,7.53,1950000.0
2005-10-07 16:40:00,7.649,7.655,7.527,7.567,1300000.0
2005-10-07 16:45:00,7.513,7.696,7.513,7.555,2300000.0
2005-10-07 16:50:00,7.662,7.729,7.559,7.597,1900000.0
2005-10-07 16:55:00,7.672,7.696,7.569,7.599,2200000.0
2005-10-07 17:00:00,7.692,7.705,7.556,7.614,2100000.0
2005-10-07 17:05:00,7.662,7.705,7.523,7.577,2300000.0
2005-10-07 17:10:00,7.633,7.669,7.523,7.644,1750000.0
2005-10-07 17:15:00,7.557,7.727,7.537,7.677,1850000.0
2005-10-07 17:20:00,7.641,7.693,7.548,7.571,2150000.0
2005-10-07 17:25:00,7.634,7.709,7.531,7.675,2300000.0
2005-10-07 17:30:00,7.606,7.688,7.521,7.674,1850000.0
2005-10-07 17:35:00,7.607,7.668,7.518,7.556,2250000.0
2005-10-07 17:40:00,7.538,7.692,7.538,7.63,2300000.0
2005-10-07 17:45:00,7.571,7.688,7.53,7.653,2200000.0
2005-10-07 17:50:00,7.671,7.7,7.516,7.679,2300000.0
2005-10-07 17:55:00,7.591,7.711,7.556,7.681,1550000.0
2005-10-07 18:00:00,7.583,7.703,7.528,7.595,2050000.0
2005-10-07 18:05:00,7.593,7.701,7.521,7.677,1600000.0
2005-10-07 18:10:00,7.64,7.694,7.52,7.52,1900000.0
2005-10-07 18:15:00,7.568,7.692,7.52,7.661,1950000.0
2005-10-07 18:20:00,7.574,7.695,7.536,7.686,2150000.0
2005-10-07 18:25:00,7.601,7.688,7.55,7.686,1850000.0
2005-10-07 18:30:00,7.651,7.697,7.543,7.697,1650000.0
2005-10-07 18:35:00,7.614,7.726,7.561,7.667,2250000.0
2005-10-07 18:40:00,7.683,7.702,7.565,7.622,1650000.0
2005-10-07 18:45:00,7.596,7.69,7.554,7.638,1550000.0
2005-10-07 18:50:00,7.71,7.719,7.526,7.633,2550000.0
2005-10-07 18:55:00,7.6,7.734,7.54,7.668,2400000.0
2005-10-07 19:00:00,7.688,7.749,7.543,7.697,2900000.0
2005-10-07 19:05:00,7.666,7.744,7.578,7.668,2900000.0
2005-10-07 19:10:00,7.608,7.74,7.573,7.694,2350000.0
2005-10-07 19:15:00,7.618,7.743,7.529,7.689,2650000.0
2005-10-07 19:20:00,7.661,7.724,7.56,7.616,2050000.0
2005-10-07 19:25:00,7.661,7.709,7.567,7.606,1350000.0
2005-10-07 19:30:00,7.696,7.696,7.556,7.612,1200000.0
2005-10-07 19:40:00,7.599,7.692,7.568,7.662,1000000.0
2005-10-07 19:50:00,7.666,7.666,7.565,7.604,200000.0
2005-10-07 19:55:00,7.55,7.788,7.547,7.667,850000.0
2005-10-07 20:15:00,7.673,7.673,7.59,7.623,200000.0
2005-10-07 20:25:00,7.72,7.72,7.608,7.618,250000.0
2005-10-07 21:00:00,7.675,7.675,7.575,7.615,200000.0
2005-10-07 21:35:00,7.685,7.685,7.602,7.634,200000.0
2005-10-07 21:50:00,7.676,7.676,7.575,7.615,200000.0
2005-10-07 22:10:00,7.687,7.687,7.603,7.635,200000.0
2005-10-07 22:25:00,7.677,7.677,7.576,7.615,200000.0
2005-10-07 22:35:00,7.686,7.686,7.602,7.634,200000.0
2005-10-07 22:40:00,7.678,7.678,7.603,7.626,200000.0
2005-10-07 22:55:00,7.664,7.664,7.564,7.603,200000.0
2005-10-09 23:15:00,7.657,7.657,7.556,7.595,200000.0
2005-10-09 23:45:00,7.663,7.663,7.58,7.63,400000.0
2005-10-09 23:55:00,7.664,7.664,7.565,7.603,200000.0
2005-10-10 00:00:00,7.7,7.84,7.643,7.643,600000.0
2005-10-10 00:10:00,7.667,7.667,7.582,7.615,200000.0
2005-10-10 00:15:00,7.64,7.695,7.587,7.613,350000.0
2005-10-10 00:35:00,7.664,7.664,7.581,7.614,200000.0
2005-10-10 00:45:00,7.675,7.675,7.591,7.624,200000.0
2005-10-10 00:55:00,7.664,7.664,7.564,7.603,200000.0
2005-10-10 01:00:00,7.654,7.654,7.554,7.593,200000.0
2005-10-10 01:10:00,7.666,7.666,7.582,7.614,200000.0
2005-10-10 01:30:00,7.596,7.662,7.574,7.662,300000.0
2005-10-10 01:50:00,7.663,7.663,7.563,7.603,200000.0
2005-10-10 01:55:00,7.653,7.705,7.554,7.614,350000.0
2005-10-10 02:00:00,7.591,7.688,7.574,7.673,850000.0
2005-10-10 02:05:00,7.615,7.722,7.567,7.656,450000.0
2005-10-10 02:10:00,7.693,7.726,7.583,7.583,1200000.0
2005-10-10 02:15:00,7.631,7.712,7.569,7.592,950000.0
2005-10-10 02:20:00,7.631,7.7,7.553,7.653,1000000.0
2005-10-10 02:25:00,7.663,7.663,7.579,7.613,200000.0
2005-10-10 02:30:00,7.655,7.698,7.586,7.669,1400000.0
2005-10-10 02:35:00,7.708,7.727,7.578,7.657,900000.0
2005-10-10 02:50:00,7.674,7.674,7.591,7.623,200000.0
2005-10-10 02:55:00,7.591,7.685,7.575,7.655,600000.0
2005-10-10 03:00:00,7.63,7.668,7.563,7.654,850000.0
2005-10-10 03:05:00,7.659,7.659,7.548,7.631,550000.0
2005-10-10 03:10:00,7.656,7.656,7.582,7.619,200000.0
2005-10-10 03:15:00,7.687,7.709,7.612,7.645,600000.0
2005-10-10 03:20:00,7.689,7.689,7.55,7.559,550000.0
2005-10-10 03:25:00,7.594,7.676,7.594,7.676,100000.0
2005-10-10 03:30:00,7.609,7.7,7.606,7.642,600000.0
2005-10-10 03:35:00,7.668,7.668,7.571,7.628,400000.0
2005-10-10 03:50:00,7.589,7.677,7.576,7.615,400000.0
2005-10-10 03:55:00,7.674,7.717,7.593,7.687,600000.0
2005-10-10 04:00:00,7.677,7.677,7.576,7.615,200000.0
2005-10-10 04:05:00,7.715,7.715,7.601,7.699,400000.0
2005-10-10 04:10:00,7.677,7.677,7.576,7.615,200000.0
2005-10-10 04:25:00,7.593,7.727,7.583,7.684,600000.0
2005-10-10 04:30:00,7.645,7.65,7.645,7.65,100000.0
2005-10-10 04:35:00,7.65,7.676,7.558,7.676,350000.0
2005-10-10 04:40:00,7.627,7.759,7.586,7.671,900000.0
2005-10-10 04:50:00,7.665,7.665,7.573,7.609,200000.0
2005-10-10 04:55:00,7.612,7.664,7.612,7.663,200000.0
2005-10-10 05:00:00,7.675,7.675,7.583,7.619,200000.0
2005-10-10 05:05:00,7.665,7.665,7.565,7.604,200000.0
2005-10-10 05:10:00,7.643,7.643,7.641,7.641,100000.0
2005-10-10 05:15:00,7.546,7.713,7.516,7.622,700000.0
2005-10-10 05:25:00,7.675,7.712,7.583,7.593,1050000.0
2005-10-10 05:30:00,7.68,7.733,7.585,7.663,2000000.0
2005-10-10 05:40:00,7.691,7.698,7.574,7.574,350000.0
2005-10-10 05:45:00,7.689,7.689,7.61,7.643,200000.0
2005-10-10 05:55:00,7.643,7.723,7.615,7.656,350000.0
2005-10-10 06:00:00,7.697,7.697,7.596,7.635,200000.0
2005-10-10 06:10:00,7.623,7.698,7.6,7.633,250000.0
2005-10-10 06:15:00,7.696,7.696,7.611,7.645,200000.0
2005-10-10 06:25:00,7.703,7.704,7.569,7.599,800000.0
2005-10-10 06:30:00,7.69,7.72,7.556,7.672,750000.0
2005-10-10 06:35:00,7.654,7.762,7.611,7.7,1400000.0
2005-10-10 06:40:00,7.734,7.734,7.613,7.629,500000.0
2005-10-10 06:45:00,7.617,7.739,7.601,7.687,1450000.0
2005-10-10 06:50:00,7.616,7.743,7.609,7.698,1750000.0
2005-10-10 06:55:00,7.675,7.739,7.576,7.71,2000000.0
2005-10-10 07:00:00,7.617,7.71,7.617,7.675,300000.0
2005-10-10 07:05:00,7.655,7.771,7.603,7.76,1500000.0
2005-10-10 07:10:00,7.72,7.772,7.645,7.695,700000.0
2005-10-10 07:15:00,7.714,7.744,7.607,7.634,1450000.0
2005-10-10 07:20:00,7.732,7.765,7.657,7.737,600000.0
2005-10-10 07:25:00,7.748,7.754,7.577,7.689,1550000.0
2005-10-10 07:30:00,7.686,7.757,7.608,7.723,1650000.0
2005-10-10 07:35:00,7.698,7.756,7.614,7.689,1100000.0
2005-10-10 07:40:00,7.672,7.774,7.601,7.684,1200000.0
2005-10-10 07:45:00,7.681,7.703,7.595,7.622,650000.0
2005-10-10 07:55:00,7.715,7.746,7.587,7.676,2050000.0
2005-10-10 08:00:00,7.725,7.795,7.606,7.606,650000.0
2005-10-10 08:05:00,7.641,7.723,7.594,7.723,900000.0
2005-10-10 08:10:00,7.744,7.805,7.657,7.723,800000.0
2005-10-10 08:15:00,7.632,7.789,7.632,7.675,1300000.0
2005-10-10 08:20:00,7.757,7.787,7.619,7.655,1700000.0
2005-10-10 08:25:00,7.642,7.771,7.642,7.747,850000.0
2005-10-10 08:30:00,7.651,7.771,7.633,7.73,1200000.0
2005-10-10 08:35:00,7.645,7.809,7.63,7.63,1500000.0
2005-10-10 08:40:00,7.698,7.789,7.634,7.73,1700000.0
2005-10-10 08:45:00,7.743,7.814,7.639,7.728,1800000.0
2005-10-10 08:50:00,7.737,7.78,7.656,7.678,1550000.0
2005-10-10 08:55:00,7.763,7.791,7.626,7.73,2600000.0
2005-10-10 09:00:00,7.708,7.8,7.588,7.671,1900000.0
2005-10-10 09:05:00,7.674,7.797,7.626,7.667,1950000.0
2005-10-10 09:10:00,7.764,7.799,7.635,7.701,2400000.0
2005-10-10 09:15:00,7.708,7.84,7.664,7.805,2100000.0
2005-10-10 09:20:00,7.744,7.852,7.656,7.724,2400000.0
2005-10-10 09:25:00,7.806,7.814,7.68,7.763,1600000.0
2005-10-10 09:30:00,7.683,7.809,7.637,7.783,2000000.0
2005-10-10 09:35:00,7.714,7.829,7.618,7.754,1250000.0
2005-10-10 09:40:00,7.658,7.817,7.632,7.724,1450000.0
2005-10-10 09:45:00,7.662,7.833,7.651,7.7,1300000.0
2005-10-10 09:50:00,7.706,7.804,7.627,7.674,1650000.0
2005-10-10 09:55:00,7.761,7.861,7.661,7.796,2150000.0
2005-10-10 10:00:00,7.757,7.816,7.657,7.723,1650000.0
2005-10-10 10:05:00,7.67,7.85,7.666,7.85,1550000.0
2005-10-10 10:10:00,7.827,7.858,7.667,7.693,1550000.0
2005-10-10 10:15:00,7.68,7.867,7.68,7.788,1250000.0
2005-10-10 10:20:00,7.771,7.817,7.658,7.755,850000.0
2005-10-10 10:25:00,7.69,7.843,7.63,7.799,2750000.0
2005-10-10 10:30:00,7.738,7.855,7.678,7.793,2350000.0
2005-10-10 10:35:00,7.712,7.866,7.692,7.695,2350000.0
2005-10-10 10:40:00,7.799,7.839,7.668,7.8,2950000.0
2005-10-10 10:45:00,7.806,7.853,7.704,7.712,1700000.0
2005-10-10 10:50:00,7.783,7.933,7.667,7.678,3200000.0
2005-10-10 10:55:00,7.767,7.846,7.694,7.757,1200000.0
2005-10-10 11:00:00,7.731,7.844,7.64,7.815,2200000.0
2005-10-10 11:05:00,7.722,7.821,7.667,7.769,850000.0
2005-10-10 11:10:00,7.671,7.81,7.637,7.789,1850000.0
2005-10-10 11:15:00,7.705,7.831,7.683,7.822,2150000.0
2005-10-10 11:20:00,7.758,7.839,7.656,7.752,2300000.0
2005-10-10 11:25:00,7.71,7.834,7.682,7.813,1450000.0
2005-10-10 11:30:00,7.795,7.798,7.653,7.729,1650000.0
2005-10-10 11:35:00,7.753,7.806,7.628,7.67,2150000.0
2005-10-10 11:40:00,7.68,7.775,7.625,7.724,1550000.0
2005-10-10 11:45:00,7.644,7.795,7.603,7.723,2200000.0
2005-10-10 11:50:00,7.706,7.782,7.593,7.709,2200000.0
2005-10-10 11:55:00,7.704,7.789,7.608,7.696,1950000.0
2005-10-10 12:00:00,7.715,7.786,7.628,7.659,2150000.0
2005-10-10 12:05:00,7.73,7.79,7.655,7.699,350000.0
2005-10-10 12:10:00,7.689,7.787,7.621,7.657,1600000.0
2005-10-10 12:15:00,7.699,7.793,7.644,7.681,1300000.0
2005-10-10 12:20:00,7.713,7.829,7.654,7.683,1300000.0
2005-10-10 12:25:00,7.767,7.776,7.606,7.634,1950000.0
2005-10-10 12:30:00,7.651,7.774,7.627,7.627,1550000.0
2005-10-10 12:35:00,7.768,7.775,7.629,7.726,1400000.0
2005-10-10 12:40:00,7.724,7.814,7.591,7.628,1950000.0
2005-10-10 12:45:00,7.683,7.776,7.625,7.664,1350000.0
2005-10-10 12:50:00,7.67,7.764,7.622,7.697,1450000.0
2005-10-10 12:55:00,7.696,7.776,7.603,7.726,2150000.0
2005-10-10 13:00:00,7.632,7.77,7.618,7.618,1250000.0
2005-10-10 13:05:00,7.668,7.797,7.648,7.658,400000.0
2005-10-10 13:10:00,7.706,7.74,7.606,7.649,500000.0
2005-10-10 13:15:00,7.689,7.778,7.62,7.718,750000.0
2005-10-10 13:20:00,7.651,7.81,7.613,7.713,1700000.0
2005-10-10 13:25:00,7.764,7.779,7.703,7.778,350000.0
2005-10-10 13:30:00,7.641,7.782,7.621,7.648,350000.0
2005-10-10 13:35:00,7.683,7.771,7.641,7.771,400000.0
2005-10-10 13:40:00,7.686,7.792,7.605,7.677,1600000.0
2005-10-10 13:45:00,7.668,7.788,7.646,7.715,850000.0
2005-10-10 13:50:00,7.668,7.756,7.613,7.668,1600000.0
2005-10-10 13:55:00,7.706,7.762,7.621,7.756,1500000.0
2005-10-10 14:00:00,7.705,7.762,7.645,7.754,1100000.0
2005-10-10 14:05:00,7.74,7.784,7.616,7.657,2200000.0
2005-10-10 14:10:00,7.611,7.745,7.611,7.745,750000.0
2005-10-10 14:15:00,7.706,7.707,7.618,7.653,450000.0
2005-10-10 14:20:00,7.639,7.745,7.637,7.724,1600000.0
2005-10-10 14:25:00,7.666,7.728,7.567,7.682,1850000.0
2005-10-10 14:30:00,7.654,7.752,7.589,7.681,2200000.0
2005-10-10 14:35:00,7.706,7.826,7.63,7.693,2200000.0
2005-10-10 14:40:00,7.735,7.787,7.612,7.747,2300000.0
2005-10-10 14:45:00,7.727,7.818,7.663,7.673,2000000.0
2005-10-10 14:50:00,7.729,7.791,7.635,7.673,2150000.0
2005-10-10 14:55:00,7.748,7.793,7.652,7.76,2400000.0
2005-10-10 15:00:00,7.64,7.765,7.579,7.65,2400000.0
2005-10-10 15:05:00,7.623,7.753,7.573,7.604,2250000.0
2005-10-10 15:10:00,7.609,7.747,7.591,7.701,2400000.0
2005-10-10 15:15:00,7.593,7.722,7.559,7.677,2100000.0
2005-10-10 15:20:00,7.623,7.741,7.577,7.686,2050000.0
2005-10-10 15:25:00,7.7,7.75,7.588,7.719,2150000.0
2005-10-10 15:30:00,7.695,7.772,7.593,7.616,2200000.0
2005-10-10 15:35:00,7.68,7.764,7.633,7.633,2250000.0
2005-10-10 15:40:00,7.633,7.767,7.606,7.75,2000000.0
2005-10-10 15:45:00,7.765,7.778,7.631,7.776,2100000.0
2005-10-10 15:50:00,7.679,7.818,7.617,7.737,2200000.0
2005-10-10 15:55:00,7.608,7.773,7.592,7.661,2350000.0
2005-10-10 16:00:00,7.714,7.75,7.566,7.676,2450000.0
2005-10-10 16:05:00,7.624,7.719,7.581,7.719,1400000.0
2005-10-10 16:10:00,7.694,7.746,7.598,7.671,2300000.0
2005-10-10 16:15:00,7.709,7.749,7.592,7.646,1700000.0
2005-10-10 16:20:00,7.731,7.753,7.586,7.628,1900000.0
2005-10-10 16:25:00,7.724,7.749,7.601,7.741,1550000.0
2005-10-10 16:30:00,7.615,7.765,7.588,7.75,1900000.0
2005-10-10 16:35:00,7.633,7.777,7.614,7.741,2200000.0
2005-10-10 16:40:00,7.608,7.747,7.584,7.614,2150000.0
2005-10-10 16:45:00,7.6,7.722,7.56,7.621,1350000.0
2005-10-10 16:50:00,7.628,7.752,7.578,7.61,1250000.0
2005-10-10 16:55:00,7.668,7.729,7.574,7.622,2350000.0
2005-10-10 17:00:00,7.61,7.723,7.552,7.667,1750000.0
2005-10-10 17:05:00,7.726,7.76,7.593,7.659,2050000.0
2005-10-10 17:10:00,7.72,7.777,7.604,7.73,2150000.0
2005-10-10 17:15:00,7.657,7.779,7.622,7.741,1950000.0
2005-10-10 17:20:00,7.713,7.771,7.638,7.656,1550000.0
2005-10-10 17:25:00,7.729,7.782,7.641,7.769,1900000.0
2005-10-10 17:30:00,7.634,7.822,7.611,7.786,2300000.0
2005-10-10 17:35:00,7.709,7.763,7.597,7.665,2250000.0
2005-10-10 17:40:00,7.669,7.784,7.593,7.712,1900000.0
2005-10-10 17:45:00,7.653,7.815,7.633,7.725,1450000.0
2005-10-10 17:50:00,7.748,7.827,7.602,7.763,2300000.0
2005-10-10 17:55:00,7.646,7.76,7.622,7.76,1600000.0
2005-10-10 18:00:00,7.651,7.777,7.62,7.686,2050000.0
2005-10-10 18:05:00,7.699,7.787,7.638,7.757,2000000.0
2005-10-10 18:10:00,7.732,7.768,7.596,7.741,1650000.0
2005-10-10 18:15:00,7.648,7.761,7.606,7.722,2100000.0
2005-10-10 18:20:00,7.659,7.83,7.624,7.766,2150000.0
2005-10-10 18:25:00,7.695,7.784,7.632,7.763,1800000.0
2005-10-10 18:30:00,7.736,7.778,7.638,7.754,1950000.0
2005-10-10 18:35:00,7.679,7.757,7.611,7.719,2250000.0
2005-10-10 18:40:00,7.746,7.798,7.612,7.654,1750000.0
2005-10-10 18:45:00,7.717,7.788,7.601,7.699,3050000.0
2005-10-10 18:50:00,7.697,7.787,7.627,7.661,3650000.0
2005-10-10 18:55:00,7.734,7.775,7.634,7.711,1800000.0
2005-10-10 19:00:00,7.674,7.757,7.609,7.662,1600000.0
2005-10-10 19:05:00,7.693,7.782,7.596,7.707,2200000.0
2005-10-10 19:10:00,7.746,7.773,7.635,7.759,2000000.0
2005-10-10 19:15:00,7.69,7.803,7.62,7.787,1950000.0
2005-10-10 19:20:00,7.791,7.812,7.648,7.691,2400000.0
2005-10-10 19:25:00,7.71,7.785,7.609,7.776,1450000.0
2005-10-10 19:30:00,7.785,7.792,7.632,7.746,2400000.0
2005-10-10 20:15:00,7.754,7.754,7.655,7.693,200000.0
2005-10-10 20:25:00,7.696,7.765,7.681,7.742,450000.0
2005-10-10 20:40:00,7.758,7.785,7.657,7.697,450000.0
2005-10-10 21:00:00,7.763,7.776,7.68,7.714,300000.0
2005-10-10 21:05:00,7.764,7.764,7.739,7.757,200000.0
2005-10-10 21:15:00,7.648,7.74,7.616,7.74,350000.0
2005-10-10 21:20:00,7.727,7.765,7.658,7.754,350000.0
2005-10-10 21:25:00,7.68,7.801,7.68,7.769,350000.0
2005-10-10 21:30:00,7.767,7.767,7.653,7.693,400000.0
2005-10-10 21:35:00,7.767,7.767,7.684,7.715,200000.0
2005-10-10 21:40:00,7.766,7.766,7.662,7.758,150000.0
2005-10-10 21:45:00,7.766,7.766,7.682,7.714,200000.0
2005-10-10 21:50:00,7.756,7.756,7.656,7.695,200000.0
2005-10-10 21:55:00,7.762,7.767,7.687,7.749,350000.0
2005-10-10 22:00:00,7.745,7.754,7.644,7.684,600000.0
2005-10-10 22:40:00,7.756,7.756,7.672,7.704,200000.0
2005-10-10 22:50:00,7.765,7.765,7.653,7.693,400000.0
2005-10-10 22:55:00,7.755,7.755,7.67,7.703,350000.0
2005-10-10 23:00:00,7.746,7.746,7.645,7.684,200000.0
2005-10-10 23:20:00,7.757,7.757,7.673,7.705,200000.0
2005-10-10 23:30:00,7.785,7.785,7.719,7.732,300000.0
2005-10-11 00:00:00,7.76,7.89,7.689,7.723,700000.0
2005-10-11 00:05:00,7.752,7.752,7.677,7.677,100000.0
2005-10-11 00:10:00,7.742,7.83,7.698,7.698,650000.0
2005-10-11 00:15:00,7.751,7.794,7.694,7.722,350000.0
2005-10-11 00:30:00,7.724,7.803,7.66,7.722,800000.0
2005-10-11 00:35:00,7.759,7.772,7.759,7.772,100000.0
2005-10-11 00:40:00,7.761,7.841,7.675,7.675,1300000.0
2005-10-11 00:45:00,7.758,7.764,7.639,7.672,300000.0
2005-10-11 00:50:00,7.767,7.826,7.68,7.809,1100000.0
2005-10-11 00:55:00,7.78,7.78,7.676,7.779,450000.0
2005-10-11 01:00:00,7.773,7.773,7.666,7.706,550000.0
2005-10-11 01:05:00,7.754,7.759,7.609,7.683,850000.0
2005-10-11 01:10:00,7.659,7.765,7.659,7.748,700000.0
2005-10-11 01:15:00,7.675,7.758,7.653,7.753,400000.0
2005-10-11 01:20:00,7.766,7.766,7.666,7.704,200000.0
2005-10-11 01:30:00,7.696,7.819,7.672,7.762,700000.0
2005-10-11 01:35:00,7.707,7.787,7.674,7.757,1450000.0
2005-10-11 01:40:00,7.808,7.808,7.703,7.769,250000.0
2005-10-11 01:45:00,7.765,7.765,7.664,7.704,200000.0
2005-10-11 01:50:00,7.773,7.787,7.69,7.735,400000.0
2005-10-11 01:55:00,7.777,7.777,7.676,7.715,200000.0
2005-10-11 02:00:00,7.772,7.779,7.656,7.747,500000.0
2005-10-11 02:05:00,7.685,7.794,7.678,7.712,650000.0
2005-10-11 02:10:00,7.767,7.781,7.672,7.696,400000.0
2005-10-11 02:15:00,7.685,7.79,7.657,7.79,600000.0
2005-10-11 02:20:00,7.71,7.814,7.656,7.791,1100000.0
2005-10-11 02:25:00,7.759,7.817,7.688,7.724,650000.0
2005-10-11 02:30:00,7.761,7.771,7.68,7.771,300000.0
2005-10-11 02:35:00,7.682,7.772,7.666,7.671,650000.0
2005-10-11 02:40:00,7.709,7.766,7.682,7.714,250000.0
2005-10-11 02:45:00,7.752,7.791,7.639,7.748,700000.0
2005-10-11 02:50:00,7.757,7.788,7.634,7.723,1300000.0
2005-10-11 02:55:00,7.693,7.828,7.693,7.752,600000.0
2005-10-11 03:00:00,7.817,7.817,7.674,7.769,550000.0
2005-10-11 03:05:00,7.761,7.761,7.657,7.695,200000.0
2005-10-11 03:10:00,7.73,7.768,7.627,7.737,600000.0
2005-10-11 03:15:00,7.743,7.743,7.643,7.683,200000.0
2005-10-11 03:30:00,7.688,7.775,7.649,7.744,1150000.0
2005-10-11 03:40:00,7.73,7.758,7.73,7.735,150000.0
2005-10-11 03:45:00,7.725,7.733,7.72,7.728,200000.0
2005-10-11 03:50:00,7.717,7.777,7.671,7.706,400000.0
2005-10-11 03:55:00,7.691,7.739,7.691,7.739,100000.0
2005-10-11 04:00:00,7.646,7.76,7.632,7.632,800000.0
2005-10-11 04:05:00,7.734,7.765,7.657,7.763,600000.0
2005-10-11 04:10:00,7.746,7.775,7.661,7.75,600000.0
2005-10-11 04:15:00,7.736,7.736,7.635,7.675,200000.0
2005-10-11 04:25:00,7.636,7.762,7.636,7.762,500000.0
2005-10-11 04:30:00,7.752,7.752,7.645,7.684,250000.0
2005-10-11 04:35:00,7.685,7.685,7.652,7.652,100000.0
2005-10-11 04:40:00,7.747,7.774,7.668,7.753,600000.0
2005-10-11 04:50:00,7.751,7.754,7.652,7.689,250000.0
2005-10-11 05:05:00,7.733,7.733,7.632,7.673,200000.0
2005-10-11 05:10:00,7.721,7.82,7.636,7.723,400000.0
2005-10-11 05:15:00,7.747,7.747,7.664,7.695,200000.0
2005-10-11 05:30:00,7.759,7.761,7.679,7.74,650000.0
2005-10-11 05:40:00,7.78,7.808,7.667,7.692,1100000.0
2005-10-11 05:45:00,7.733,7.799,7.665,7.697,550000.0
2005-10-11 05:50:00,7.699,7.781,7.651,7.724,1550000.0
2005-10-11 05:55:00,7.713,7.793,7.647,7.708,1250000.0
2005-10-11 06:00:00,7.668,7.756,7.659,7.659,400000.0
2005-10-11 06:05:00,7.766,7.805,7.643,7.648,850000.0
2005-10-11 06:10:00,7.719,7.774,7.656,7.705,900000.0
2005-10-11 06:15:00,7.7,7.755,7.656,7.695,600000.0
2005-10-11 06:20:00,7.754,7.816,7.678,7.714,1250000.0
2005-10-11 06:25:00,7.771,7.813,7.67,7.706,1100000.0
2005-10-11 06:30:00,7.751,7.759,7.653,7.746,450000.0
2005-10-11 06:35:00,7.741,7.797,7.638,7.696,1100000.0
2005-10-11 06:40:00,7.763,7.789,7.63,7.75,1050000.0
2005-10-11 06:45:00,7.69,7.8,7.633,7.772,1800000.0
2005-10-11 06:50:00,7.721,7.786,7.684,7.782,1200000.0
2005-10-11 06:55:00,7.759,7.777,7.67,7.714,900000.0
2005-10-11 07:00:00,7.761,7.79,7.659,7.708,1000000.0
2005-10-11 07:05:00,7.745,7.778,7.639,7.778,850000.0
2005-10-11 07:10:00,7.688,7.756,7.653,7.653,500000.0
2005-10-11 07:20:00,7.699,7.791,7.658,7.684,900000.0
2005-10-11 07:25:00,7.782,7.796,7.646,7.748,1300000.0
2005-10-11 07:30:00,7.779,7.784,7.623,7.721,950000.0
2005-10-11 07:35:00,7.644,7.782,7.644,7.74,450000.0
2005-10-11 07:40:00,7.769,7.792,7.689,7.731,550000.0
2005-10-11 07:45:00,7.687,7.791,7.66,7.752,1350000.0
2005-10-11 07:50:00,7.672,7.791,7.641,7.71,2050000.0
2005-10-11 07:55:00,7.713,7.83,7.671,7.687,1750000.0
2005-10-11 08:00:00,7.696,7.78,7.637,7.699,1200000.0
2005-10-11 08:05:00,7.686,7.81,7.618,7.672,2600000.0
2005-10-11 08:10:00,7.789,7.802,7.637,7.761,1600000.0
2005-10-11 08:15:00,7.662,7.788,7.661,7.726,500000.0
2005-10-11 08:20:00,7.696,7.815,7.662,7.809,1550000.0
2005-10-11 08:25:00,7.696,7.837,7.633,7.737,2150000.0
2005-10-11 08:30:00,7.75,7.797,7.653,7.686,1950000.0
2005-10-11 08:35:00,7.774,7.774,7.608,7.635,2050000.0
2005-10-11 08:40:00,7.725,7.784,7.616,7.748,2100000.0
2005-10-11 08:45:00,7.761,7.781,7.649,7.72,1350000.0
2005-10-11 08:50:00,7.623,7.778,7.623,7.681,1450000.0
2005-10-11 08:55:00,7.746,7.788,7.604,7.731,2350000.0
2005-10-11 09:00:00,7.716,7.783,7.607,7.757,1850000.0
2005-10-11 09:05:00,7.697,7.746,7.593,7.728,1150000.0
2005-10-11 09:10:00,7.734,7.811,7.619,7.664,1600000.0
2005-10-11 09:15:00,7.673,7.774,7.616,7.741,2100000.0
2005-10-11 09:20:00,7.686,7.796,7.611,7.673,1550000.0
2005-10-11 09:25:00,7.745,7.776,7.605,7.731,1900000.0
2005-10-11 09:30:00,7.637,7.733,7.588,7.706,1450000.0
2005-10-11 09:35:00,7.603,7.801,7.565,7.742,2200000.0
2005-10-11 09:40:00,7.631,7.758,7.589,7.659,1950000.0
2005-10-11 09:45:00,7.683,7.765,7.585,7.641,1700000.0
2005-10-11 09:50:00,7.65,7.74,7.592,7.698,2000000.0
2005-10-11 09:55:00,7.689,7.742,7.581,7.74,2150000.0
2005-10-11 10:00:00,7.666,7.745,7.577,7.659,1650000.0
2005-10-11 10:05:00,7.607,7.755,7.592,7.74,2050000.0
2005-10-11 10:10:00,7.744,7.799,7.612,7.65,2250000.0
2005-10-11 10:15:00,7.769,7.783,7.633,7.719,2000000.0
2005-10-11 10:20:00,7.675,7.773,7.608,7.773,2700000.0
2005-10-11 10:25:00,7.673,7.81,7.639,7.748,1500000.0
2005-10-11 10:30:00,7.633,7.782,7.622,7.734,1950000.0
2005-10-11 10:35:00,7.666,7.79,7.615,7.617,1550000.0
2005-10-11 10:40:00,7.727,7.777,7.572,7.628,2050000.0
2005-10-11 10:45:00,7.732,7.8,7.63,7.662,2150000.0
2005-10-11 10:50:00,7.744,7.812,7.604,7.737,3200000.0
2005-10-11 10:55:00,7.74,7.785,7.61,7.629,2450000.0
2005-10-11 11:00:00,7.647,7.781,7.637,7.769,1850000.0
2005-10-11 11:05:00,7.612,7.776,7.61,7.752,2200000.0
2005-10-11 11:10:00,7.639,7.769,7.631,7.763,1150000.0
2005-10-11 11:15:00,7.66,7.783,7.623,7.767,1800000.0
2005-10-11 11:20:00,7.733,7.788,7.644,7.74,1900000.0
2005-10-11 11:25:00,7.761,7.805,7.665,7.778,900000.0
2005-10-11 11:30:00,7.753,7.779,7.637,7.69,750000.0
2005-10-11 11:35:00,7.732,7.79,7.615,7.693,2150000.0
2005-10-11 11:40:00,7.7,7.792,7.65,7.753,1550000.0
2005-10-11 11:45:00,7.749,7.784,7.643,7.706,750000.0
2005-10-11 11:50:00,7.64,7.809,7.64,7.718,1400000.0
2005-10-11 11:55:00,7.717,7.777,7.638,7.698,1250000.0
2005-10-11 12:00:00,7.735,7.796,7.645,7.658,1250000.0
2005-10-11 12:05:00,7.734,7.799,7.631,7.799,800000.0
2005-10-11 12:10:00,7.745,7.776,7.602,7.64,1800000.0
2005-10-11 12:15:00,7.702,7.808,7.66,7.662,850000.0
2005-10-11 12:20:00,7.745,7.782,7.635,7.648,1300000.0
2005-10-11 12:25:00,7.748,7.795,7.625,7.625,1550000.0
2005-10-11 12:30:00,7.629,7.774,7.624,7.634,2050000.0
2005-10-11 12:35:00,7.765,7.774,7.618,7.715,1150000.0
2005-10-11 12:40:00,7.71,7.754,7.628,7.754,450000.0
2005-10-11 12:45:00,7.693,7.794,7.603,7.683,1250000.0
2005-10-11 12:50:00,7.716,7.789,7.639,7.697,1850000.0
2005-10-11 12:55:00,7.702,7.814,7.597,7.718,1250000.0
2005-10-11 13:00:00,7.73,7.764,7.62,7.627,1750000.0
2005-10-11 13:05:00,7.65,7.749,7.65,7.74,400000.0
2005-10-11 13:10:00,7.701,7.773,7.603,7.762,2250000.0
2005-10-11 13:15:00,7.744,7.776,7.647,7.776,800000.0
2005-10-11 13:20:00,7.673,7.801,7.636,7.707,2050000.0
2005-10-11 13:25:00,7.687,7.814,7.628,7.748,1800000.0
2005-10-11 13:30:00,7.768,7.782,7.583,7.645,2100000.0
2005-10-11 13:35:00,7.71,7.779,7.623,7.736,2100000.0
2005-10-11 13:40:00,7.744,7.796,7.626,7.687,1950000.0
2005-10-11 13:45:00,7.652,7.797,7.613,7.718,1850000.0
2005-10-11 13:50:00,7.667,7.786,7.617,7.76,2000000.0
2005-10-11 13:55:00,7.717,7.791,7.634,7.649,1800000.0
2005-10-11 14:00:00,7.726,7.776,7.651,7.746,1450000.0
2005-10-11 14:05:00,7.757,7.798,7.651,7.722,750000.0
2005-10-11 14:10:00,7.643,7.763,7.622,7.692,1250000.0
2005-10-11 14:15:00,7.617,7.767,7.612,7.753,1850000.0
2005-10-11 14:20:00,7.647,7.768,7.623,7.761,2050000.0
2005-10-11 14:25:00,7.7,7.797,7.637,7.731,1850000.0
2005-10-11 14:30:00,7.707,7.809,7.647,7.719,2250000.0
2005-10-11 14:35:00,7.772,7.815,7.668,7.69,2200000.0
2005-10-11 14:40:00,7.738,7.798,7.652,7.76,2300000.0
2005-10-11 14:45:00,7.743,7.826,7.675,7.677,2000000.0
2005-10-11 14:50:00,7.707,7.791,7.603,7.66,2150000.0
2005-10-11 14:55:00,7.733,7.803,7.636,7.782,2400000.0
2005-10-11 15:00:00,7.642,7.814,7.621,7.663,2400000.0
2005-10-11 15:05:00,7.656,7.798,7.636,7.675,1900000.0
2005-10-11 15:10:00,7.681,7.822,7.613,7.773,2000000.0
2005-10-11 15:15:00,7.663,7.797,7.653,7.763,1950000.0
2005-10-11 15:20:00,7.708,7.819,7.662,7.781,2100000.0
2005-10-11 15:25:00,7.789,7.796,7.667,7.748,1900000.0
2005-10-11 15:30:00,7.737,7.78,7.636,7.64,1700000.0
2005-10-11 15:35:00,7.706,7.83,7.67,7.778,2350000.0
2005-10-11 15:40:00,7.672,7.822,7.656,7.778,2000000.0
2005-10-11 15:45:00,7.793,7.8,7.631,7.779,2100000.0
2005-10-11 15:50:00,7.667,7.797,7.641,7.779,2200000.0
2005-10-11 15:55:00,7.654,7.805,7.652,7.713,2350000.0
2005-10-11 16:00:00,7.752,7.846,7.631,7.766,2050000.0
2005-10-11 16:05:00,7.738,7.794,7.629,7.78,2150000.0
2005-10-11 16:10:00,7.739,7.806,7.622,7.736,2300000.0
2005-10-11 16:15:00,7.794,7.814,7.647,7.754,2050000.0
2005-10-11 16:20:00,7.806,7.853,7.661,7.803,2450000.0
2005-10-11 16:25:00,7.799,7.838,7.654,7.801,2200000.0
2005-10-11 16:30:00,7.719,7.833,7.671,7.809,2200000.0
2005-10-11 16:35:00,7.714,7.828,7.667,7.815,2450000.0
2005-10-11 16:40:00,7.818,7.827,7.669,7.669,1650000.0
2005-10-11 16:45:00,7.69,7.805,7.66,7.672,2300000.0
2005-10-11 16:50:00,7.773,7.853,7.67,7.708,2200000.0
2005-10-11 16:55:00,7.795,7.835,7.665,7.716,2200000.0
2005-10-11 17:00:00,7.785,7.812,7.669,7.743,2100000.0
2005-10-11 17:05:00,7.817,7.829,7.646,7.749,2050000.0
2005-10-11 17:10:00,7.808,7.86,7.704,7.836,2150000.0
2005-10-11 17:15:00,7.745,7.85,7.713,7.807,2000000.0
2005-10-11 17:20:00,7.795,7.863,7.724,7.741,2300000.0
2005-10-11 17:25:00,7.837,7.875,7.715,7.84,2300000.0
2005-10-11 17:30:00,7.744,7.917,7.708,7.856,2300000.0
2005-10-11 17:35:00,7.809,7.89,7.739,7.777,1900000.0
2005-10-11 17:40:00,7.727,7.889,7.701,7.844,1450000.0
2005-10-11 17:45:00,7.761,7.89,7.718,7.854,2050000.0
2005-10-11 17:50:00,7.874,7.901,7.709,7.884,2300000.0
2005-10-11 17:55:00,7.772,7.886,7.737,7.873,1950000.0
2005-10-11 18:00:00,7.765,7.904,7.72,7.785,2050000.0
2005-10-11 18:05:00,7.786,7.905,7.711,7.821,2350000.0
2005-10-11 18:10:00,7.769,7.881,7.699,7.828,1950000.0
2005-10-11 18:15:00,7.776,7.874,7.715,7.812,2200000.0
2005-10-11 18:20:00,7.765,7.864,7.689,7.818,2150000.0
2005-10-11 18:25:00,7.743,7.858,7.689,7.827,2150000.0
2005-10-11 18:30:00,7.806,7.852,7.704,7.844,1950000.0
2005-10-11 18:35:00,7.768,7.851,7.714,7.804,2250000.0
2005-10-11 18:40:00,7.815,7.839,7.664,7.734,2350000.0
2005-10-11 18:45:00,7.708,7.823,7.666,7.694,2050000.0
2005-10-11 18:50:00,7.72,7.846,7.662,7.716,2250000.0
2005-10-11 18:55:00,7.709,7.839,7.672,7.784,2150000.0
2005-10-11 19:00:00,7.76,7.854,7.698,7.823,1800000.0
2005-10-11 19:05:00,7.84,7.913,7.73,7.824,2000000.0
2005-10-11 19:10:00,7.76,7.881,7.704,7.829,2150000.0
2005-10-11 19:15:00,7.767,7.863,7.71,7.863,2050000.0
2005-10-11 19:20:00,7.767,7.843,7.692,7.792,2150000.0
2005-10-11 19:25:00,7.713,7.839,7.674,7.8,1450000.0
2005-10-11 19:30:00,7.811,7.841,7.665,7.724,1000000.0
2005-10-11 19:35:00,7.788,7.791,7.64,7.673,1250000.0
2005-10-11 19:40:00,7.787,7.797,7.703,7.745,400000.0
2005-10-11 19:45:00,7.781,7.781,7.676,7.719,400000.0
2005-10-11 20:00:00,7.767,7.767,7.666,7.705,200000.0
2005-10-11 20:10:00,7.777,7.777,7.692,7.725,200000.0
2005-10-11 20:15:00,7.775,7.797,7.676,7.701,400000.0
2005-10-11 20:20:00,7.787,7.824,7.701,7.824,550000.0
2005-10-11 20:25:00,7.814,7.814,7.706,7.745,450000.0
2005-10-11 20:30:00,7.743,7.813,7.666,7.704,900000.0
2005-10-11 20:40:00,7.697,7.812,7.672,7.812,800000.0
2005-10-11 20:45:00,7.756,7.796,7.663,7.783,500000.0
2005-10-11 20:55:00,7.76,7.778,7.65,7.759,500000.0
2005-10-11 21:00:00,7.767,7.767,7.682,7.714,200000.0
2005-10-11 21:05:00,7.795,7.806,7.668,7.706,650000.0
2005-10-11 21:15:00,7.75,7.776,7.649,7.76,450000.0
2005-10-11 21:20:00,7.698,7.791,7.691,7.702,350000.0
2005-10-11 21:25:00,7.752,7.785,7.675,7.682,450000.0
2005-10-11 21:30:00,7.753,7.753,7.67,7.703,200000.0
2005-10-11 21:45:00,7.728,7.801,7.721,7.801,150000.0
2005-10-11 21:55:00,7.813,7.813,7.676,7.711,350000.0
2005-10-11 22:15:00,7.781,7.781,7.701,7.751,250000.0
2005-10-11 22:30:00,7.754,7.754,7.655,7.695,200000.0
2005-10-11 22:35:00,7.747,7.766,7.67,7.686,350000.0
2005-10-11 22:40:00,7.755,7.755,7.655,7.695,200000.0
2005-10-11 22:55:00,7.766,7.766,7.682,7.714,200000.0
2005-10-11 23:05:00,7.743,7.743,7.741,7.741,100000.0
2005-10-11 23:25:00,7.715,7.793,7.704,7.709,400000.0
2005-10-11 23:35:00,7.758,7.778,7.674,7.735,600000.0
2005-10-11 23:45:00,7.767,7.767,7.666,7.705,200000.0
2005-10-11 23:55:00,7.754,7.764,7.655,7.721,400000.0
2005-10-12 00:00:00,7.78,7.87,7.67,7.787,900000.0
2005-10-12 00:05:00,7.763,7.774,7.664,7.773,400000.0
2005-10-12 00:10:00,7.738,7.788,7.693,7.729,250000.0
2005-10-12 00:15:00,7.726,7.815,7.659,7.815,300000.0
2005-10-12 00:20:00,7.729,7.797,7.726,7.778,250000.0
2005-10-12 00:35:00,7.694,7.795,7.686,7.725,350000.0
2005-10-12 00:40:00,7.774,7.805,7.668,7.729,400000.0
2005-10-12 00:45:00,7.782,7.782,7.702,7.765,350000.0
2005-10-12 00:50:00,7.773,7.773,7.69,7.723,200000.0
2005-10-12 00:55:00,7.68,7.751,7.679,7.713,200000.0
2005-10-12 01:00:00,7.765,7.765,7.673,7.709,200000.0
2005-10-12 01:05:00,7.773,7.773,7.69,7.723,200000.0
2005-10-12 01:15:00,7.697,7.762,7.697,7.762,100000.0
2005-10-12 01:20:00,7.757,7.757,7.656,7.695,200000.0
2005-10-12 01:25:00,7.766,7.766,7.686,7.722,200000.0
2005-10-12 01:30:00,7.721,7.796,7.711,7.767,300000.0
2005-10-12 01:40:00,7.752,7.81,7.664,7.705,950000.0
2005-10-12 01:45:00,7.751,7.756,7.672,7.705,300000.0
2005-10-12 01:50:00,7.745,7.768,7.645,7.758,750000.0
2005-10-12 01:55:00,7.684,7.826,7.649,7.783,2300000.0
2005-10-12 02:00:00,7.672,7.802,7.648,7.791,2100000.0
2005-10-12 02:05:00,7.758,7.812,7.669,7.746,1250000.0
2005-10-12 02:10:00,7.685,7.798,7.648,7.715,1850000.0
2005-10-12 02:15:00,7.693,7.816,7.625,7.634,2800000.0
2005-10-12 02:20:00,7.702,7.774,7.614,7.688,1300000.0
2005-10-12 02:25:00,7.754,7.764,7.614,7.764,2700000.0
2005-10-12 02:30:00,7.628,7.806,7.611,7.667,2200000.0
2005-10-12 02:35:00,7.72,7.783,7.642,7.645,1150000.0
2005-10-12 02:40:00,7.734,7.777,7.603,7.694,1800000.0
2005-10-12 02:45:00,7.753,7.781,7.656,7.683,1800000.0
2005-10-12 02:50:00,7.654,7.76,7.609,7.732,1750000.0
2005-10-12 02:55:00,7.649,7.788,7.575,7.743,2050000.0
2005-10-12 03:00:00,7.777,7.82,7.627,7.661,1600000.0
2005-10-12 03:05:00,7.777,7.792,7.667,7.76,1450000.0
2005-10-12 03:10:00,7.772,7.801,7.644,7.778,1750000.0
2005-10-12 03:15:00,7.715,7.805,7.662,7.673,2450000.0
2005-10-12 03:20:00,7.759,7.783,7.643,7.664,1750000.0
2005-10-12 03:25:00,7.693,7.755,7.643,7.735,500000.0
2005-10-12 03:30:00,7.669,7.776,7.65,7.772,750000.0
2005-10-12 03:35:00,7.783,7.797,7.643,7.727,1750000.0
2005-10-12 03:45:00,7.718,7.784,7.658,7.743,1750000.0
2005-10-12 03:50:00,7.688,7.711,7.653,7.653,150000.0
2005-10-12 03:55:00,7.706,7.795,7.641,7.764,700000.0
2005-10-12 04:00:00,7.716,7.788,7.656,7.744,1100000.0
2005-10-12 04:05:00,7.682,7.76,7.672,7.684,450000.0
2005-10-12 04:10:00,7.756,7.797,7.673,7.796,1950000.0
2005-10-12 04:15:00,7.681,7.782,7.641,7.781,950000.0
2005-10-12 04:35:00,7.747,7.821,7.646,7.752,700000.0
2005-10-12 04:40:00,7.71,7.791,7.675,7.753,450000.0
2005-10-12 04:45:00,7.746,7.746,7.645,7.663,300000.0
2005-10-12 05:00:00,7.678,7.763,7.634,7.742,850000.0
2005-10-12 05:05:00,7.718,7.839,7.674,7.763,2350000.0
2005-10-12 05:10:00,7.791,7.791,7.622,7.778,1200000.0
2005-10-12 05:15:00,7.735,7.802,7.665,7.771,800000.0
2005-10-12 05:25:00,7.647,7.79,7.647,7.749,450000.0
2005-10-12 05:30:00,7.752,7.794,7.705,7.747,550000.0
2005-10-12 05:35:00,7.755,7.755,7.663,7.699,200000.0
2005-10-12 05:40:00,7.722,7.818,7.654,7.707,1600000.0
2005-10-12 05:45:00,7.687,7.79,7.65,7.765,1100000.0
2005-10-12 05:50:00,7.751,7.792,7.643,7.786,1250000.0
2005-10-12 05:55:00,7.768,7.801,7.634,7.718,1350000.0
2005-10-12 06:00:00,7.664,7.791,7.641,7.699,2200000.0
2005-10-12 06:05:00,7.686,7.784,7.622,7.765,2250000.0
2005-10-12 06:10:00,7.71,7.802,7.664,7.698,850000.0
2005-10-12 06:15:00,7.749,7.78,7.645,7.684,600000.0
2005-10-12 06:20:00,7.693,7.825,7.668,7.789,1450000.0
2005-10-12 06:25:00,7.663,7.804,7.663,7.804,1250000.0
2005-10-12 06:30:00,7.781,7.836,7.687,7.715,1550000.0
2005-10-12 06:35:00,7.723,7.857,7.693,7.764,1850000.0
2005-10-12 06:40:00,7.817,7.817,7.705,7.764,700000.0
2005-10-12 06:45:00,7.798,7.859,7.684,7.765,1500000.0
2005-10-12 06:50:00,7.792,7.819,7.668,7.769,1900000.0
2005-10-12 06:55:00,7.685,7.801,7.673,7.778,1450000.0
2005-10-12 07:00:00,7.816,7.837,7.698,7.705,1900000.0
2005-10-12 07:05:00,7.734,7.843,7.7,7.788,900000.0
2005-10-12 07:10:00,7.731,7.846,7.707,7.759,650000.0
2005-10-12 07:15:00,7.783,7.857,7.66,7.707,3450000.0
2005-10-12 07:20:00,7.747,7.836,7.697,7.825,2950000.0
2005-10-12 07:25:00,7.783,7.833,7.701,7.716,1150000.0
2005-10-12 07:30:00,7.739,7.881,7.709,7.842,2150000.0
2005-10-12 07:35:00,7.73,7.868,7.708,7.81,1250000.0
2005-10-12 07:40:00,7.831,7.846,7.674,7.745,1350000.0
2005-10-12 07:45:00,7.745,7.807,7.671,7.698,1550000.0
2005-10-12 07:50:00,7.739,7.834,7.691,7.739,1500000.0
2005-10-12 07:55:00,7.79,7.817,7.672,7.788,1050000.0
2005-10-12 08:00:00,7.805,7.853,7.674,7.718,2250000.0
2005-10-12 08:05:00,7.753,7.874,7.673,7.73,2600000.0
2005-10-12 08:10:00,7.819,7.819,7.723,7.723,250000.0
2005-10-12 08:15:00,7.728,7.828,7.703,7.743,1450000.0
2005-10-12 08:20:00,7.722,7.85,7.671,7.826,1700000.0
2005-10-12 08:25:00,7.741,7.879,7.682,7.795,1450000.0
2005-10-12 08:30:00,7.816,7.851,7.675,7.786,1700000.0
2005-10-12 08:35:00,7.82,7.836,7.695,7.695,2000000.0
2005-10-12 08:40:00,7.809,7.844,7.703,7.79,1700000.0
2005-10-12 08:45:00,7.838,7.863,7.679,7.777,950000.0
2005-10-12 08:50:00,7.79,7.857,7.705,7.761,1550000.0
2005-10-12 08:55:00,7.834,7.845,7.665,7.773,1950000.0
2005-10-12 09:00:00,7.787,7.864,7.704,7.847,1800000.0
2005-10-12 09:05:00,7.772,7.844,7.695,7.731,2000000.0
2005-10-12 09:10:00,7.822,7.833,7.736,7.747,1050000.0
2005-10-12 09:15:00,7.762,7.846,7.684,7.795,2100000.0
2005-10-12 09:20:00,7.773,7.856,7.679,7.74,1100000.0
2005-10-12 09:25:00,7.839,7.858,7.688,7.807,1300000.0
2005-10-12 09:30:00,7.732,7.851,7.665,7.826,1700000.0
2005-10-12 09:35:00,7.727,7.862,7.677,7.811,2200000.0
2005-10-12 09:40:00,7.742,7.884,7.713,7.772,1650000.0
2005-10-12 09:45:00,7.753,7.883,7.696,7.762,2000000.0
2005-10-12 09:50:00,7.772,7.882,7.705,7.835,2000000.0
2005-10-12 09:55:00,7.82,7.899,7.713,7.863,2150000.0
2005-10-12 10:00:00,7.808,7.895,7.722,7.777,1650000.0
2005-10-12 10:05:00,7.747,7.902,7.699,7.873,2000000.0
2005-10-12 10:10:00,7.828,7.871,7.676,7.735,1450000.0
2005-10-12 10:15:00,7.85,7.88,7.697,7.813,2000000.0
2005-10-12 10:20:00,7.77,7.867,7.681,7.846,2300000.0
2005-10-12 10:25:00,7.856,7.891,7.707,7.845,2050000.0
2005-10-12 10:30:00,7.774,7.858,7.708,7.812,2000000.0
2005-10-12 10:35:00,7.74,7.854,7.701,7.71,2350000.0
2005-10-12 10:40:00,7.816,7.853,7.676,7.801,2950000.0
2005-10-12 10:45:00,7.809,7.859,7.676,7.728,1750000.0
2005-10-12 10:50:00,7.794,7.863,7.685,7.742,1700000.0
2005-10-12 10:55:00,7.792,7.845,7.676,7.681,1250000.0
2005-10-12 11:00:00,7.743,7.837,7.683,7.833,1700000.0
2005-10-12 11:05:00,7.698,7.835,7.698,7.822,1000000.0
2005-10-12 11:10:00,7.712,7.89,7.709,7.842,2200000.0
2005-10-12 11:15:00,7.717,7.85,7.717,7.779,1600000.0
2005-10-12 11:20:00,7.814,7.863,7.634,7.806,1850000.0
2005-10-12 11:25:00,7.734,7.848,7.713,7.77,1450000.0
2005-10-12 11:30:00,7.829,7.877,7.701,7.808,1550000.0
2005-10-12 11:35:00,7.809,7.859,7.666,7.803,1800000.0
2005-10-12 11:40:00,7.712,7.851,7.7,7.8,1150000.0
2005-10-12 11:50:00,7.782,7.871,7.703,7.763,1200000.0
2005-10-12 11:55:00,7.839,7.86,7.725,7.786,900000.0
2005-10-12 12:00:00,7.806,7.873,7.711,7.743,750000.0
2005-10-12 12:05:00,7.816,7.847,7.683,7.774,1500000.0
2005-10-12 12:10:00,7.82,7.886,7.691,7.727,2250000.0
2005-10-12 12:15:00,7.763,7.853,7.704,7.732,2100000.0
2005-10-12 12:20:00,7.77,7.872,7.685,7.802,2400000.0
2005-10-12 12:25:00,7.839,7.858,7.716,7.771,1500000.0
2005-10-12 12:30:00,7.743,7.863,7.688,7.688,900000.0
2005-10-12 12:35:00,7.842,7.862,7.716,7.81,1300000.0
2005-10-12 12:40:00,7.802,7.843,7.7,7.81,1000000.0
2005-10-12 12:45:00,7.741,7.86,7.709,7.731,950000.0
2005-10-12 12:55:00,7.807,7.856,7.695,7.812,1300000.0
2005-10-12 13:00:00,7.715,7.872,7.703,7.718,1300000.0
2005-10-12 13:05:00,7.836,7.851,7.697,7.732,850000.0
2005-10-12 13:10:00,7.788,7.855,7.705,7.734,1450000.0
2005-10-12 13:15:00,7.761,7.838,7.702,7.747,1250000.0
2005-10-12 13:20:00,7.751,7.861,7.698,7.776,2050000.0
2005-10-12 13:25:00,7.836,7.861,7.703,7.822,2150000.0
2005-10-12 13:30:00,7.831,7.876,7.685,7.757,1150000.0
2005-10-12 13:35:00,7.782,7.867,7.7,7.819,2100000.0
2005-10-12 13:40:00,7.813,7.874,7.717,7.783,1600000.0
2005-10-12 13:50:00,7.777,7.857,7.715,7.765,1600000.0
2005-10-12 13:55:00,7.799,7.847,7.764,7.801,450000.0
2005-10-12 14:00:00,7.803,7.837,7.715,7.837,700000.0
2005-10-12 14:10:00,7.728,7.831,7.726,7.776,350000.0
2005-10-12 14:15:00,7.802,7.819,7.675,7.819,500000.0
2005-10-12 14:20:00,7.733,7.845,7.701,7.835,2050000.0
2005-10-12 14:25:00,7.755,7.857,7.709,7.796,1850000.0
2005-10-12 14:30:00,7.759,7.891,7.72,7.807,2450000.0
2005-10-12 14:35:00,7.822,7.898,7.682,7.768,2200000.0
2005-10-12 14:40:00,7.789,7.865,7.702,7.804,2300000.0
2005-10-12 14:45:00,7.812,7.923,7.701,7.759,2000000.0
2005-10-12 14:50:00,7.787,7.883,7.709,7.755,2150000.0
2005-10-12 14:55:00,7.804,7.887,7.683,7.853,2400000.0
2005-10-12 15:00:00,7.759,7.888,7.708,7.733,2400000.0
2005-10-12 15:05:00,7.736,7.884,7.671,7.703,2250000.0
2005-10-12 15:10:00,7.724,7.837,7.674,7.767,1900000.0
2005-10-12 15:15:00,7.685,7.812,7.669,7.747,1950000.0
2005-10-12 15:20:00,7.713,7.784,7.659,7.765,1950000.0
2005-10-12 15:25:00,7.764,7.818,7.657,7.72,2000000.0
2005-10-12 15:30:00,7.778,7.833,7.681,7.681,2200000.0
2005-10-12 15:35:00,7.746,7.856,7.672,7.768,2100000.0
2005-10-12 15:40:00,7.729,7.856,7.696,7.811,2000000.0
2005-10-12 15:45:00,7.825,7.842,7.699,7.828,2100000.0
2005-10-12 15:50:00,7.728,7.829,7.657,7.815,2200000.0
2005-10-12 15:55:00,7.681,7.871,7.68,7.706,2350000.0
2005-10-12 16:00:00,7.737,7.786,7.615,7.723,2450000.0
2005-10-12 16:05:00,7.658,7.774,7.612,7.758,2150000.0
2005-10-12 16:10:00,7.749,7.789,7.608,7.703,2300000.0
2005-10-12 16:15:00,7.761,7.82,7.641,7.713,2150000.0
2005-10-12 16:20:00,7.775,7.793,7.632,7.773,2450000.0
2005-10-12 16:25:00,7.77,7.802,7.639,7.699,2050000.0
2005-10-12 16:30:00,7.667,7.814,7.648,7.788,2200000.0
2005-10-12 16:35:00,7.693,7.841,7.647,7.792,2450000.0
2005-10-12 16:40:00,7.675,7.811,7.673,7.673,1950000.0
2005-10-12 16:45:00,7.677,7.843,7.677,7.68,2300000.0
2005-10-12 16:50:00,7.795,7.828,7.685,7.719,1700000.0
2005-10-12 16:55:00,7.802,7.86,7.694,7.748,2200000.0
2005-10-12 17:00:00,7.846,7.846,7.664,7.752,2100000.0
2005-10-12 17:05:00,7.789,7.836,7.681,7.746,2300000.0
2005-10-12 17:10:00,7.793,7.883,7.697,7.812,2150000.0
2005-10-12 17:15:00,7.725,7.878,7.695,7.823,1900000.0
2005-10-12 17:20:00,7.782,7.843,7.687,7.721,2000000.0
2005-10-12 17:25:00,7.802,7.88,7.707,7.86,2300000.0
2005-10-12 17:30:00,7.709,7.871,7.675,7.844,2300000.0
2005-10-12 17:35:00,7.79,7.83,7.687,7.722,1750000.0
2005-10-12 17:40:00,7.72,7.85,7.694,7.794,2400000.0
2005-10-12 17:45:00,7.701,7.852,7.676,7.811,2250000.0
2005-10-12 17:50:00,7.83,7.879,7.724,7.848,2300000.0
2005-10-12 17:55:00,7.737,7.845,7.683,7.821,1950000.0
2005-10-12 18:00:00,7.728,7.859,7.711,7.768,2050000.0
2005-10-12 18:05:00,7.75,7.856,7.676,7.729,2200000.0
2005-10-12 18:10:00,7.812,7.861,7.699,7.806,1300000.0
2005-10-12 18:15:00,7.715,7.835,7.69,7.791,1500000.0
2005-10-12 18:20:00,7.745,7.842,7.688,7.814,2150000.0
2005-10-12 18:25:00,7.733,7.843,7.655,7.822,1750000.0
2005-10-12 18:30:00,7.773,7.83,7.634,7.816,2250000.0
2005-10-12 18:35:00,7.714,7.85,7.642,7.791,3200000.0
2005-10-12 18:40:00,7.773,7.809,7.599,7.755,3000000.0
2005-10-12 18:45:00,7.684,7.777,7.608,7.772,2400000.0
2005-10-12 18:50:00,7.656,7.791,7.609,7.704,2800000.0
2005-10-12 18:55:00,7.758,7.811,7.591,7.716,2800000.0
2005-10-12 19:00:00,7.602,7.777,7.59,7.647,3150000.0
2005-10-12 19:05:00,7.746,7.77,7.563,7.707,3450000.0
2005-10-12 19:10:00,7.702,7.794,7.617,7.777,2950000.0
2005-10-12 19:15:00,7.723,7.814,7.634,7.781,2750000.0
2005-10-12 19:20:00,7.673,7.846,7.654,7.742,2300000.0
2005-10-12 19:25:00,7.695,7.741,7.641,7.641,400000.0
2005-10-12 19:30:00,7.788,7.801,7.668,7.672,1300000.0
2005-10-12 19:35:00,7.735,7.735,7.643,7.679,200000.0
2005-10-12 19:40:00,7.741,7.791,7.675,7.774,400000.0
2005-10-12 19:55:00,7.684,7.687,7.684,7.687,100000.0
2005-10-12 20:00:00,7.646,7.763,7.632,7.685,750000.0
2005-10-12 20:05:00,7.722,7.722,7.623,7.663,300000.0
2005-10-12 20:15:00,7.725,7.725,7.613,7.653,400000.0
2005-10-12 20:20:00,7.723,7.723,7.64,7.673,200000.0
2005-10-12 20:25:00,7.682,7.724,7.631,7.695,700000.0
2005-10-12 20:30:00,7.668,7.741,7.571,7.608,2250000.0
2005-10-12 20:35:00,7.721,7.721,7.58,7.686,1200000.0
2005-10-12 20:40:00,7.697,7.718,7.6,7.682,500000.0
2005-10-12 20:45:00,7.713,7.766,7.584,7.584,900000.0
2005-10-12 20:50:00,7.674,7.674,7.574,7.614,200000.0
2005-10-12 21:00:00,7.689,7.689,7.609,7.643,200000.0
2005-10-12 21:10:00,7.681,7.728,7.575,7.65,500000.0
2005-10-12 21:15:00,7.687,7.687,7.613,7.613,100000.0
2005-10-12 21:25:00,7.646,7.749,7.6,7.622,500000.0
2005-10-12 21:30:00,7.618,7.698,7.589,7.698,250000.0
2005-10-12 21:35:00,7.705,7.705,7.615,7.615,350000.0
2005-10-12 21:40:00,7.693,7.7,7.585,7.686,850000.0
2005-10-12 21:45:00,7.691,7.737,7.56,7.648,1150000.0
2005-10-12 21:50:00,7.58,7.696,7.58,7.674,1050000.0
2005-10-12 21:55:00,7.704,7.747,7.621,7.655,650000.0
2005-10-12 22:05:00,7.661,7.729,7.661,7.729,100000.0
2005-10-12 22:10:00,7.718,7.742,7.623,7.709,900000.0
2005-10-12 22:15:00,7.698,7.744,7.599,7.704,400000.0
2005-10-12 22:25:00,7.699,7.731,7.613,7.641,950000.0
2005-10-12 22:40:00,7.704,7.704,7.62,7.653,200000.0
2005-10-12 22:45:00,7.697,7.697,7.596,7.635,200000.0
2005-10-12 22:55:00,7.704,7.704,7.621,7.653,200000.0
2005-10-12 23:20:00,7.705,7.731,7.621,7.654,500000.0
2005-10-12 23:30:00,7.757,7.757,7.624,7.687,450000.0
2005-10-12 23:40:00,7.654,7.746,7.599,7.664,1100000.0
2005-10-12 23:45:00,7.686,7.728,7.601,7.652,800000.0
2005-10-12 23:50:00,7.664,7.711,7.612,7.674,450000.0
2005-10-13 00:00:00,7.658,7.691,7.633,7.633,300000.0
2005-10-13 00:10:00,7.704,7.773,7.661,7.694,450000.0
2005-10-13 00:20:00,7.689,7.75,7.619,7.635,650000.0
2005-10-13 00:25:00,7.612,7.714,7.598,7.698,350000.0
2005-10-13 00:35:00,7.713,7.713,7.63,7.663,200000.0
2005-10-13 00:40:00,7.704,7.751,7.629,7.672,750000.0
2005-10-13 00:45:00,7.709,7.744,7.709,7.714,150000.0
2005-10-13 00:50:00,7.678,7.699,7.678,7.699,100000.0
2005-10-13 00:55:00,7.694,7.72,7.634,7.669,250000.0
2005-10-13 01:05:00,7.711,7.711,7.606,7.645,200000.0
2005-10-13 01:10:00,7.707,7.746,7.616,7.631,450000.0
2005-10-13 01:15:00,7.713,7.724,7.613,7.674,400000.0
2005-10-13 01:20:00,7.756,7.768,7.644,7.757,850000.0
2005-10-13 01:30:00,7.667,7.754,7.612,7.704,500000.0
2005-10-13 01:40:00,7.76,7.76,7.581,7.622,650000.0
2005-10-13 01:45:00,7.722,7.759,7.614,7.705,1700000.0
2005-10-13 01:50:00,7.756,7.777,7.608,7.688,2050000.0
2005-10-13 01:55:00,7.72,7.72,7.61,7.647,200000.0
2005-10-13 02:00:00,7.717,7.765,7.603,7.765,800000.0
2005-10-13 02:05:00,7.686,7.761,7.629,7.647,1050000.0
2005-10-13 02:10:00,7.661,7.706,7.604,7.694,550000.0
2005-10-13 02:15:00,7.629,7.737,7.581,7.606,1700000.0
2005-10-13 02:20:00,7.667,7.745,7.596,7.664,1550000.0
2005-10-13 02:25:00,7.755,7.794,7.579,7.747,2800000.0
2005-10-13 02:30:00,7.651,7.787,7.628,7.752,650000.0
2005-10-13 02:40:00,7.715,7.748,7.623,7.748,550000.0
2005-10-13 03:00:00,7.724,7.788,7.621,7.713,1500000.0
2005-10-13 03:05:00,7.701,7.756,7.576,7.756,2350000.0
2005-10-13 03:10:00,7.701,7.736,7.621,7.669,1250000.0
2005-10-13 03:15:00,7.702,7.741,7.582,7.603,2100000.0
2005-10-13 03:20:00,7.659,7.737,7.588,7.617,1900000.0
2005-10-13 03:25:00,7.729,7.729,7.583,7.689,2300000.0
2005-10-13 03:30:00,7.625,7.723,7.584,7.678,1300000.0
2005-10-13 03:35:00,7.731,7.731,7.583,7.623,1100000.0
2005-10-13 03:40:00,7.684,7.727,7.58,7.687,650000.0
2005-10-13 03:45:00,7.665,7.737,7.6,7.621,1450000.0
2005-10-13 03:50:00,7.655,7.761,7.572,7.718,2050000.0
2005-10-13 03:55:00,7.728,7.754,7.624,7.624,250000.0
2005-10-13 04:00:00,7.687,7.687,7.586,7.629,250000.0
2005-10-13 04:05:00,7.712,7.72,7.552,7.676,800000.0
2005-10-13 04:10:00,7.624,7.688,7.58,7.629,900000.0
2005-10-13 04:15:00,7.679,7.718,7.586,7.608,800000.0
2005-10-13 04:20:00,7.688,7.688,7.603,7.635,200000.0
2005-10-13 04:25:00,7.676,7.698,7.576,7.618,400000.0
2005-10-13 04:30:00,7.696,7.696,7.611,7.695,300000.0
2005-10-13 04:35:00,7.626,7.74,7.577,7.74,700000.0
2005-10-13 04:40:00,7.704,7.704,7.621,7.653,200000.0
2005-10-13 04:45:00,7.693,7.693,7.592,7.633,200000.0
2005-10-13 04:50:00,7.585,7.7,7.585,7.683,600000.0
2005-10-13 04:55:00,7.589,7.706,7.57,7.693,1050000.0
2005-10-13 05:05:00,7.713,7.713,7.586,7.599,400000.0
2005-10-13 05:10:00,7.653,7.745,7.574,7.728,950000.0
2005-10-13 05:15:00,7.723,7.723,7.579,7.616,300000.0
2005-10-13 05:30:00,7.711,7.711,7.6,7.643,550000.0
2005-10-13 05:35:00,7.731,7.734,7.603,7.698,400000.0
2005-10-13 05:40:00,7.703,7.74,7.606,7.645,1550000.0
2005-10-13 05:45:00,7.721,7.739,7.591,7.65,1950000.0
2005-10-13 05:50:00,7.65,7.717,7.605,7.695,1050000.0
2005-10-13 05:55:00,7.672,7.739,7.606,7.615,1300000.0
2005-10-13 06:00:00,7.685,7.764,7.586,7.651,2600000.0
2005-10-13 06:05:00,7.651,7.731,7.593,7.72,500000.0
2005-10-13 06:10:00,7.715,7.737,7.623,7.737,500000.0
2005-10-13 06:15:00,7.687,7.726,7.567,7.714,2500000.0
2005-10-13 06:20:00,7.729,7.763,7.613,7.649,1250000.0
2005-10-13 06:25:00,7.708,7.708,7.595,7.656,1000000.0
2005-10-13 06:30:00,7.615,7.767,7.597,7.728,750000.0
2005-10-13 06:35:00,7.737,7.737,7.604,7.644,250000.0
2005-10-13 06:40:00,7.668,7.729,7.65,7.65,300000.0
2005-10-13 06:45:00,7.66,7.764,7.596,7.686,1500000.0
2005-10-13 06:50:00,7.639,7.727,7.633,7.633,600000.0
2005-10-13 06:55:00,7.741,7.741,7.63,7.658,400000.0
2005-10-13 07:00:00,7.619,7.707,7.606,7.645,350000.0
2005-10-13 07:05:00,7.696,7.745,7.609,7.737,1600000.0
2005-10-13 07:10:00,7.702,7.709,7.598,7.687,550000.0
2005-10-13 07:15:00,7.641,7.745,7.609,7.622,1450000.0
2005-10-13 07:20:00,7.71,7.716,7.625,7.677,950000.0
2005-10-13 07:25:00,7.738,7.738,7.685,7.718,200000.0
2005-10-13 07:30:00,7.647,7.687,7.612,7.647,250000.0
2005-10-13 07:35:00,7.708,7.708,7.627,7.686,400000.0
2005-10-13 07:40:00,7.672,7.729,7.585,7.632,1300000.0
2005-10-13 07:45:00,7.628,7.735,7.594,7.733,1350000.0
2005-10-13 07:50:00,7.723,7.768,7.623,7.66,2000000.0
2005-10-13 07:55:00,7.657,7.741,7.615,7.688,1150000.0
2005-10-13 08:00:00,7.718,7.745,7.6,7.704,1550000.0
2005-10-13 08:05:00,7.66,7.758,7.64,7.685,550000.0
2005-10-13 08:10:00,7.71,7.71,7.575,7.614,400000.0
2005-10-13 08:15:00,7.607,7.748,7.601,7.702,1800000.0
2005-10-13 08:25:00,7.727,7.732,7.608,7.718,1600000.0
2005-10-13 08:30:00,7.702,7.737,7.629,7.689,1200000.0
2005-10-13 08:35:00,7.656,7.781,7.615,7.752,650000.0
2005-10-13 08:40:00,7.67,7.725,7.668,7.706,350000.0
2005-10-13 09:00:00,7.693,7.765,7.595,7.728,1550000.0
2005-10-13 09:05:00,7.613,7.749,7.613,7.635,850000.0
2005-10-13 09:10:00,7.713,7.74,7.596,7.733,1000000.0
2005-10-13 09:15:00,7.671,7.754,7.601,7.73,2100000.0
2005-10-13 09:20:00,7.662,7.746,7.594,7.711,1500000.0
2005-10-13 09:25:00,7.646,7.741,7.608,7.72,900000.0
2005-10-13 09:30:00,7.711,7.745,7.615,7.657,850000.0
2005-10-13 09:35:00,7.702,7.73,7.562,7.702,1350000.0
2005-10-13 09:40:00,7.647,7.752,7.614,7.614,550000.0
2005-10-13 09:45:00,7.727,7.728,7.532,7.716,1700000.0
2005-10-13 09:50:00,7.709,7.713,7.571,7.678,1150000.0
2005-10-13 09:55:00,7.673,7.726,7.589,7.65,1700000.0
2005-10-13 10:00:00,7.691,7.708,7.548,7.616,2200000.0
2005-10-13 10:05:00,7.575,7.719,7.543,7.693,2050000.0
2005-10-13 10:10:00,7.678,7.737,7.565,7.699,2250000.0
2005-10-13 10:15:00,7.704,7.707,7.551,7.693,1600000.0
2005-10-13 10:20:00,7.622,7.697,7.534,7.655,1800000.0
2005-10-13 10:25:00,7.581,7.75,7.548,7.679,1950000.0
2005-10-13 10:30:00,7.612,7.701,7.53,7.638,2350000.0
2005-10-13 10:35:00,7.577,7.728,7.574,7.595,1050000.0
2005-10-13 10:40:00,7.67,7.726,7.539,7.564,2050000.0
2005-10-13 10:45:00,7.666,7.707,7.537,7.69,1200000.0
2005-10-13 10:50:00,7.671,7.73,7.554,7.667,1850000.0
2005-10-13 10:55:00,7.657,7.742,7.546,7.56,2450000.0
2005-10-13 11:00:00,7.631,7.729,7.571,7.712,2200000.0
2005-10-13 11:05:00,7.578,7.761,7.571,7.729,1700000.0
2005-10-13 11:10:00,7.598,7.699,7.566,7.699,400000.0
2005-10-13 11:15:00,7.621,7.752,7.539,7.698,1650000.0
2005-10-13 11:20:00,7.694,7.767,7.536,7.705,1800000.0
2005-10-13 11:25:00,7.604,7.72,7.567,7.669,1400000.0
2005-10-13 11:30:00,7.713,7.721,7.602,7.602,500000.0
2005-10-13 11:35:00,7.625,7.743,7.583,7.632,1700000.0
2005-10-13 11:40:00,7.647,7.733,7.56,7.678,1900000.0
2005-10-13 11:45:00,7.627,7.734,7.563,7.659,2200000.0
2005-10-13 11:50:00,7.657,7.735,7.584,7.683,2200000.0
2005-10-13 11:55:00,7.669,7.74,7.615,7.675,1600000.0
2005-10-13 12:00:00,7.691,7.738,7.598,7.623,1200000.0
2005-10-13 12:05:00,7.683,7.785,7.566,7.642,1950000.0
2005-10-13 12:10:00,7.639,7.714,7.588,7.687,700000.0
2005-10-13 12:15:00,7.655,7.754,7.591,7.622,2100000.0
2005-10-13 12:20:00,7.736,7.736,7.641,7.712,600000.0
2005-10-13 12:25:00,7.704,7.768,7.58,7.618,2000000.0
2005-10-13 12:30:00,7.643,7.767,7.594,7.594,1800000.0
2005-10-13 12:35:00,7.742,7.768,7.587,7.664,1650000.0
2005-10-13 12:40:00,7.676,7.757,7.599,7.636,2400000.0
2005-10-13 12:45:00,7.659,7.745,7.574,7.695,1800000.0
2005-10-13 12:50:00,7.679,7.8,7.587,7.645,2350000.0
2005-10-13 12:55:00,7.665,7.745,7.568,7.691,2150000.0
2005-10-13 13:00:00,7.705,7.752,7.562,7.606,1750000.0
2005-10-13 13:05:00,7.726,7.741,7.564,7.599,1300000.0
2005-10-13 13:10:00,7.681,7.776,7.567,7.712,2250000.0
2005-10-13 13:15:00,7.641,7.722,7.577,7.705,1600000.0
2005-10-13 13:20:00,7.626,7.699,7.567,7.617,800000.0
2005-10-13 13:25:00,7.624,7.73,7.582,7.687,1400000.0
2005-10-13 13:30:00,7.626,7.718,7.58,7.61,700000.0
2005-10-13 13:35:00,7.653,7.749,7.593,7.733,1200000.0
2005-10-13 13:40:00,7.686,7.745,7.597,7.655,1550000.0
2005-10-13 13:45:00,7.64,7.745,7.58,7.71,2450000.0
2005-10-13 13:50:00,7.728,7.743,7.605,7.652,1150000.0
2005-10-13 13:55:00,7.697,7.739,7.591,7.636,1450000.0
2005-10-13 14:00:00,7.685,7.754,7.593,7.741,1050000.0
2005-10-13 14:05:00,7.674,7.744,7.566,7.623,950000.0
2005-10-13 14:10:00,7.667,7.717,7.561,7.596,750000.0
2005-10-13 14:15:00,7.709,7.758,7.617,7.726,500000.0
2005-10-13 14:20:00,7.627,7.726,7.582,7.694,2050000.0
2005-10-13 14:25:00,7.632,7.769,7.617,7.715,1850000.0
2005-10-13 14:30:00,7.676,7.774,7.615,7.637,2450000.0
2005-10-13 14:35:00,7.739,7.784,7.6,7.625,2200000.0
2005-10-13 14:40:00,7.696,7.758,7.604,7.728,2300000.0
2005-10-13 14:45:00,7.696,7.782,7.604,7.604,2000000.0
2005-10-13 14:50:00,7.666,7.783,7.626,7.662,2150000.0
2005-10-13 14:55:00,7.704,7.782,7.59,7.764,2400000.0
2005-10-13 15:00:00,7.628,7.789,7.606,7.648,2400000.0
2005-10-13 15:05:00,7.636,7.793,7.589,7.647,2250000.0
2005-10-13 15:10:00,7.679,7.762,7.562,7.711,2250000.0
2005-10-13 15:15:00,7.612,7.744,7.594,7.69,2150000.0
2005-10-13 15:20:00,7.651,7.736,7.575,7.704,2150000.0
2005-10-13 15:25:00,7.73,7.768,7.619,7.659,1850000.0
2005-10-13 15:30:00,7.695,7.754,7.598,7.598,2200000.0
2005-10-13 15:35:00,7.671,7.76,7.583,7.662,2250000.0
2005-10-13 15:40:00,7.64,7.775,7.614,7.758,2000000.0
2005-10-13 15:45:00,7.757,7.766,7.617,7.758,2100000.0
2005-10-13 15:50:00,7.654,7.773,7.623,7.741,2200000.0
2005-10-13 15:55:00,7.628,7.765,7.605,7.673,2350000.0
2005-10-13 16:00:00,7.72,7.824,7.601,7.695,2450000.0
2005-10-13 16:05:00,7.629,7.741,7.585,7.741,2200000.0
2005-10-13 16:10:00,7.71,7.779,7.566,7.634,2300000.0
2005-10-13 16:15:00,7.701,7.714,7.559,7.648,2050000.0
2005-10-13 16:20:00,7.719,7.757,7.555,7.693,2450000.0
2005-10-13 16:25:00,7.684,7.711,7.547,7.622,2150000.0
2005-10-13 16:30:00,7.592,7.702,7.548,7.697,2050000.0
2005-10-13 16:35:00,7.609,7.741,7.566,7.705,2450000.0
2005-10-13 16:40:00,7.603,7.757,7.569,7.569,2100000.0
2005-10-13 16:45:00,7.572,7.729,7.571,7.582,2300000.0
2005-10-13 16:50:00,7.601,7.744,7.579,7.587,1600000.0
2005-10-13 16:55:00,7.677,7.737,7.58,7.625,2300000.0
2005-10-13 17:00:00,7.74,7.74,7.575,7.669,2100000.0
2005-10-13 17:05:00,7.752,7.765,7.579,7.629,2050000.0
2005-10-13 17:10:00,7.696,7.734,7.55,7.679,2150000.0
2005-10-13 17:15:00,7.603,7.72,7.535,7.675,2100000.0
2005-10-13 17:20:00,7.654,7.719,7.585,7.616,1800000.0
2005-10-13 17:25:00,7.694,7.759,7.604,7.721,2300000.0
2005-10-13 17:30:00,7.587,7.716,7.568,7.702,1700000.0
2005-10-13 17:35:00,7.668,7.73,7.572,7.606,2250000.0
2005-10-13 17:40:00,7.612,7.759,7.595,7.704,2100000.0
2005-10-13 17:45:00,7.63,7.728,7.595,7.682,2250000.0
2005-10-13 17:50:00,7.694,7.717,7.558,7.71,2300000.0
2005-10-13 17:55:00,7.607,7.707,7.56,7.692,1950000.0
2005-10-13 18:00:00,7.589,7.702,7.517,7.584,2050000.0
2005-10-13 18:05:00,7.582,7.708,7.485,7.655,2250000.0
2005-10-13 18:10:00,7.569,7.712,7.543,7.657,2350000.0
2005-10-13 18:15:00,7.589,7.712,7.519,7.593,2400000.0
2005-10-13 18:20:00,7.557,7.702,7.496,7.668,2150000.0
2005-10-13 18:25:00,7.596,7.679,7.557,7.677,2200000.0
2005-10-13 18:30:00,7.644,7.694,7.524,7.681,2000000.0
2005-10-13 18:35:00,7.612,7.697,7.548,7.663,2250000.0
2005-10-13 18:40:00,7.676,7.702,7.556,7.623,2200000.0
2005-10-13 18:45:00,7.584,7.727,7.552,7.637,2050000.0
2005-10-13 18:50:00,7.642,7.697,7.551,7.591,2350000.0
2005-10-13 18:55:00,7.579,7.744,7.561,7.633,2150000.0
2005-10-13 19:00:00,7.621,7.713,7.558,7.648,1850000.0
2005-10-13 19:05:00,7.618,7.718,7.527,7.646,2000000.0
2005-10-13 19:10:00,7.585,7.698,7.543,7.543,1500000.0
2005-10-13 19:15:00,7.569,7.717,7.544,7.694,3200000.0
2005-10-13 19:20:00,7.669,7.721,7.557,7.643,2900000.0
2005-10-13 19:25:00,7.704,7.704,7.544,7.598,1350000.0
2005-10-13 19:30:00,7.692,7.708,7.566,7.63,1600000.0
2005-10-13 19:35:00,7.61,7.701,7.522,7.563,1850000.0
2005-10-13 19:40:00,7.645,7.645,7.547,7.581,400000.0
2005-10-13 19:45:00,7.647,7.647,7.562,7.592,350000.0
2005-10-13 19:50:00,7.645,7.645,7.564,7.596,300000.0
2005-10-13 20:00:00,7.649,7.697,7.539,7.619,1300000.0
2005-10-13 20:10:00,7.644,7.656,7.54,7.635,750000.0
2005-10-13 20:15:00,7.648,7.648,7.568,7.603,200000.0
2005-10-13 20:30:00,7.601,7.682,7.573,7.654,500000.0
2005-10-13 20:40:00,7.566,7.668,7.543,7.667,200000.0
2005-10-13 20:50:00,7.664,7.664,7.581,7.613,200000.0
2005-10-13 20:55:00,7.696,7.696,7.594,7.594,400000.0
2005-10-13 21:05:00,7.664,7.676,7.581,7.61,450000.0
2005-10-13 21:15:00,7.562,7.672,7.562,7.647,450000.0
2005-10-13 21:25:00,7.621,7.699,7.557,7.631,550000.0
2005-10-13 21:30:00,7.643,7.643,7.542,7.583,200000.0
2005-10-13 21:35:00,7.635,7.635,7.534,7.574,200000.0
2005-10-13 21:40:00,7.637,7.677,7.555,7.608,650000.0
2005-10-13 21:45:00,7.586,7.688,7.564,7.66,900000.0
2005-10-13 21:50:00,7.663,7.663,7.563,7.603,200000.0
2005-10-13 22:05:00,7.658,7.658,7.546,7.584,450000.0
2005-10-13 22:15:00,7.655,7.655,7.563,7.599,200000.0
2005-10-13 22:30:00,7.573,7.653,7.559,7.645,250000.0
2005-10-13 22:35:00,7.656,7.656,7.556,7.595,200000.0
2005-10-13 22:50:00,7.633,7.633,7.631,7.631,100000.0
2005-10-13 22:55:00,7.645,7.673,7.584,7.615,500000.0
2005-10-13 23:00:00,7.72,7.72,7.605,7.669,500000.0
2005-10-13 23:05:00,7.683,7.683,7.6,7.633,200000.0
2005-10-13 23:20:00,7.674,7.674,7.575,7.615,200000.0
2005-10-13 23:25:00,7.673,7.706,7.621,7.683,400000.0
2005-10-13 23:30:00,7.685,7.685,7.601,7.634,200000.0
2005-10-13 23:40:00,7.643,7.704,7.609,7.657,600000.0
2005-10-13 23:50:00,7.665,7.675,7.573,7.662,650000.0
2005-10-14 00:00:00,7.634,7.689,7.606,7.606,300000.0
2005-10-14 00:05:00,7.653,7.665,7.553,7.621,400000.0
2005-10-14 00:10:00,7.675,7.688,7.583,7.635,400000.0
2005-10-14 00:15:00,7.666,7.732,7.58,7.616,550000.0
2005-10-14 00:25:00,7.597,7.71,7.597,7.71,350000.0
2005-10-14 00:30:00,7.633,7.72,7.576,7.688,600000.0
2005-10-14 00:35:00,7.687,7.702,7.587,7.587,450000.0
2005-10-14 00:40:00,7.682,7.694,7.565,7.623,700000.0
2005-10-14 00:45:00,7.674,7.711,7.613,7.656,850000.0
2005-10-14 00:50:00,7.675,7.675,7.596,7.631,200000.0
2005-10-14 00:55:00,7.632,7.696,7.593,7.593,500000.0
2005-10-14 01:00:00,7.678,7.706,7.589,7.638,550000.0
2005-10-14 01:05:00,7.695,7.707,7.591,7.707,150000.0
2005-10-14 01:10:00,7.593,7.695,7.572,7.64,450000.0
2005-10-14 01:15:00,7.665,7.675,7.596,7.609,550000.0
2005-10-14 01:20:00,7.705,7.705,7.572,7.612,450000.0
2005-10-14 01:25:00,7.687,7.687,7.603,7.635,200000.0
2005-10-14 01:30:00,7.621,7.722,7.553,7.674,700000.0
2005-10-14 01:35:00,7.686,7.686,7.593,7.67,550000.0
2005-10-14 01:45:00,7.667,7.667,7.566,7.605,200000.0
2005-10-14 01:50:00,7.594,7.719,7.541,7.719,900000.0
2005-10-14 01:55:00,7.669,7.669,7.56,7.597,200000.0
2005-10-14 02:00:00,7.608,7.663,7.562,7.659,650000.0
2005-10-14 02:05:00,7.606,7.684,7.574,7.673,1050000.0
2005-10-14 02:10:00,7.669,7.751,7.588,7.68,1200000.0
2005-10-14 02:15:00,7.613,7.737,7.546,7.567,2000000.0
2005-10-14 02:20:00,7.572,7.734,7.572,7.679,1500000.0
2005-10-14 02:25:00,7.653,7.728,7.558,7.558,2200000.0
2005-10-14 02:30:00,7.558,7.696,7.539,7.643,1900000.0
2005-10-14 02:35:00,7.649,7.687,7.563,7.563,950000.0
2005-10-14 02:40:00,7.6,7.72,7.534,7.612,2200000.0
2005-10-14 02:45:00,7.569,7.688,7.545,7.555,950000.0
2005-10-14 02:50:00,7.56,7.694,7.559,7.65,750000.0
2005-10-14 02:55:00,7.592,7.728,7.535,7.611,1550000.0
2005-10-14 03:00:00,7.661,7.698,7.569,7.607,400000.0
2005-10-14 03:05:00,7.677,7.677,7.57,7.57,400000.0
2005-10-14 03:10:00,7.647,7.703,7.551,7.659,700000.0
2005-10-14 03:15:00,7.686,7.686,7.596,7.6,300000.0
2005-10-14 03:20:00,7.634,7.696,7.505,7.685,1250000.0
2005-10-14 03:25:00,7.647,7.66,7.568,7.601,350000.0
2005-10-14 03:30:00,7.669,7.669,7.548,7.548,450000.0
2005-10-14 03:35:00,7.645,7.662,7.588,7.588,200000.0
2005-10-14 03:40:00,7.614,7.659,7.575,7.607,350000.0
2005-10-14 03:45:00,7.663,7.663,7.554,7.554,150000.0
2005-10-14 03:50:00,7.588,7.68,7.552,7.68,250000.0
2005-10-14 03:55:00,7.647,7.694,7.567,7.666,600000.0
2005-10-14 04:05:00,7.657,7.657,7.543,7.627,300000.0
2005-10-14 04:10:00,7.643,7.643,7.543,7.583,200000.0
2005-10-14 04:25:00,7.562,7.689,7.553,7.649,1000000.0
2005-10-14 04:30:00,7.694,7.694,7.553,7.623,600000.0
2005-10-14 04:35:00,7.657,7.657,7.572,7.605,200000.0
2005-10-14 04:40:00,7.615,7.659,7.602,7.614,200000.0
2005-10-14 04:45:00,7.655,7.655,7.621,7.644,250000.0
2005-10-14 05:00:00,7.574,7.652,7.57,7.64,250000.0
2005-10-14 05:05:00,7.703,7.703,7.665,7.665,300000.0
2005-10-14 05:10:00,7.654,7.654,7.549,7.586,200000.0
2005-10-14 05:15:00,7.657,7.675,7.509,7.553,1150000.0
2005-10-14 05:20:00,7.641,7.683,7.53,7.644,950000.0
2005-10-14 05:25:00,7.682,7.717,7.556,7.6,1500000.0
2005-10-14 05:30:00,7.703,7.703,7.662,7.662,300000.0
2005-10-14 05:35:00,7.652,7.652,7.548,7.585,200000.0
2005-10-14 05:40:00,7.685,7.685,7.544,7.677,850000.0
2005-10-14 05:45:00,7.646,7.688,7.599,7.647,750000.0
2005-10-14 05:50:00,7.552,7.659,7.552,7.613,650000.0
2005-10-14 05:55:00,7.607,7.7,7.547,7.602,1800000.0
2005-10-14 06:00:00,7.66,7.704,7.537,7.654,2400000.0
2005-10-14 06:05:00,7.694,7.701,7.517,7.656,750000.0
2005-10-14 06:10:00,7.69,7.725,7.581,7.607,1350000.0
2005-10-14 06:15:00,7.655,7.683,7.547,7.683,400000.0
2005-10-14 06:25:00,7.698,7.707,7.581,7.676,650000.0
2005-10-14 06:30:00,7.661,7.668,7.584,7.599,400000.0
2005-10-14 06:45:00,7.679,7.687,7.554,7.681,950000.0
2005-10-14 06:50:00,7.589,7.682,7.589,7.605,600000.0
2005-10-14 06:55:00,7.623,7.695,7.573,7.594,550000.0
2005-10-14 07:00:00,7.643,7.705,7.552,7.566,1150000.0
2005-10-14 07:05:00,7.574,7.689,7.574,7.647,400000.0
2005-10-14 07:15:00,7.608,7.674,7.566,7.674,400000.0
2005-10-14 07:30:00,7.668,7.672,7.668,7.672,100000.0
2005-10-14 07:35:00,7.671,7.688,7.594,7.688,350000.0
2005-10-14 07:40:00,7.672,7.724,7.541,7.631,650000.0
2005-10-14 07:45:00,7.598,7.717,7.562,7.708,1150000.0
2005-10-14 07:50:00,7.694,7.694,7.554,7.65,500000.0
2005-10-14 07:55:00,7.662,7.662,7.578,7.619,200000.0
2005-10-14 08:00:00,7.679,7.706,7.571,7.571,950000.0
2005-10-14 08:05:00,7.602,7.707,7.546,7.589,2600000.0
2005-10-14 08:10:00,7.587,7.724,7.573,7.651,1400000.0
2005-10-14 08:15:00,7.567,7.693,7.561,7.61,1800000.0
2005-10-14 08:20:00,7.544,7.647,7.544,7.575,350000.0
2005-10-14 08:25:00,7.591,7.711,7.533,7.64,2250000.0
2005-10-14 08:30:00,7.654,7.695,7.544,7.593,1950000.0
2005-10-14 08:35:00,7.641,7.739,7.549,7.549,1650000.0
2005-10-14 08:40:00,7.636,7.693,7.548,7.663,1250000.0
2005-10-14 08:50:00,7.666,7.705,7.578,7.597,1100000.0
2005-10-14 08:55:00,7.651,7.694,7.559,7.591,950000.0
2005-10-14 09:00:00,7.596,7.697,7.513,7.695,1050000.0
2005-10-14 09:05:00,7.642,7.69,7.559,7.606,350000.0
2005-10-14 09:10:00,7.662,7.762,7.558,7.602,1850000.0
2005-10-14 09:15:00,7.675,7.703,7.543,7.659,950000.0
2005-10-14 09:20:00,7.634,7.69,7.534,7.6,950000.0
2005-10-14 09:25:00,7.685,7.728,7.568,7.671,1100000.0
2005-10-14 09:30:00,7.659,7.695,7.566,7.669,700000.0
2005-10-14 09:35:00,7.629,7.701,7.557,7.678,950000.0
2005-10-14 09:40:00,7.567,7.711,7.536,7.623,900000.0
2005-10-14 09:45:00,7.63,7.686,7.546,7.67,500000.0
2005-10-14 09:50:00,7.603,7.718,7.538,7.664,2000000.0
2005-10-14 09:55:00,7.661,7.716,7.545,7.678,1350000.0
2005-10-14 10:00:00,7.659,7.724,7.562,7.609,1650000.0
2005-10-14 10:05:00,7.573,7.734,7.545,7.693,1700000.0
2005-10-14 10:10:00,7.658,7.732,7.514,7.575,1900000.0
2005-10-14 10:15:00,7.509,7.653,7.503,7.588,850000.0
2005-10-14 10:20:00,7.621,7.667,7.513,7.58,800000.0
2005-10-14 10:25:00,7.633,7.663,7.483,7.643,1700000.0
2005-10-14 10:30:00,7.53,7.672,7.516,7.625,1550000.0
2005-10-14 10:35:00,7.669,7.699,7.524,7.524,1450000.0
2005-10-14 10:40:00,7.629,7.708,7.528,7.651,1100000.0
2005-10-14 10:45:00,7.648,7.701,7.525,7.666,800000.0
2005-10-14 10:50:00,7.589,7.652,7.523,7.622,500000.0
2005-10-14 10:55:00,7.621,7.683,7.496,7.532,1300000.0
2005-10-14 11:00:00,7.663,7.674,7.527,7.669,1350000.0
2005-10-14 11:05:00,7.529,7.671,7.529,7.671,1250000.0
2005-10-14 11:10:00,7.655,7.738,7.572,7.689,1050000.0
2005-10-14 11:15:00,7.601,7.676,7.564,7.676,850000.0
2005-10-14 11:20:00,7.691,7.706,7.554,7.64,1450000.0
2005-10-14 11:25:00,7.55,7.671,7.54,7.592,1050000.0
2005-10-14 11:30:00,7.641,7.707,7.528,7.594,1250000.0
2005-10-14 11:35:00,7.582,7.679,7.539,7.598,550000.0
2005-10-14 11:45:00,7.621,7.656,7.558,7.656,400000.0
2005-10-14 11:50:00,7.671,7.671,7.531,7.612,550000.0
2005-10-14 11:55:00,7.638,7.692,7.526,7.616,800000.0
2005-10-14 12:00:00,7.624,7.683,7.572,7.572,350000.0
2005-10-14 12:05:00,7.657,7.681,7.556,7.596,350000.0
2005-10-14 12:20:00,7.671,7.671,7.546,7.626,400000.0
2005-10-14 12:40:00,7.618,7.674,7.569,7.589,500000.0
2005-10-14 12:45:00,7.595,7.694,7.547,7.564,1350000.0
2005-10-14 12:50:00,7.549,7.682,7.536,7.598,1450000.0
2005-10-14 12:55:00,7.631,7.668,7.55,7.558,450000.0
2005-10-14 13:00:00,7.517,7.656,7.517,7.528,850000.0
2005-10-14 13:05:00,7.537,7.658,7.482,7.546,1750000.0
2005-10-14 13:10:00,7.606,7.658,7.521,7.655,850000.0
2005-10-14 13:15:00,7.643,7.668,7.489,7.559,1600000.0
2005-10-14 13:20:00,7.637,7.685,7.578,7.588,450000.0
2005-10-14 13:25:00,7.646,7.704,7.541,7.642,1100000.0
2005-10-14 13:30:00,7.54,7.708,7.54,7.593,800000.0
2005-10-14 13:35:00,7.632,7.704,7.535,7.647,1700000.0
2005-10-14 13:40:00,7.628,7.684,7.543,7.603,1550000.0
2005-10-14 13:45:00,7.58,7.685,7.541,7.65,1600000.0
2005-10-14 13:50:00,7.551,7.665,7.511,7.654,1650000.0
2005-10-14 13:55:00,7.664,7.733,7.532,7.646,1150000.0
2005-10-14 14:00:00,7.62,7.665,7.54,7.628,1050000.0
2005-10-14 14:10:00,7.656,7.668,7.517,7.576,1300000.0
2005-10-14 14:15:00,7.52,7.66,7.52,7.592,950000.0
2005-10-14 14:20:00,7.552,7.665,7.528,7.663,1650000.0
2005-10-14 14:25:00,7.571,7.658,7.49,7.593,1850000.0
2005-10-14 14:30:00,7.574,7.717,7.523,7.561,2300000.0
2005-10-14 14:35:00,7.638,7.65,7.489,7.534,2200000.0
2005-10-14 14:40:00,7.603,7.666,7.507,7.605,2300000.0
2005-10-14 14:45:00,7.609,7.681,7.491,7.493,2000000.0
2005-10-14 14:50:00,7.565,7.645,7.49,7.524,2150000.0
2005-10-14 14:55:00,7.553,7.635,7.456,7.612,2400000.0
2005-10-14 15:00:00,7.506,7.641,7.462,7.521,2400000.0
2005-10-14 15:05:00,7.508,7.623,7.453,7.495,2250000.0
2005-10-14 15:10:00,7.462,7.606,7.428,7.5,2150000.0
2005-10-14 15:15:00,7.477,7.612,7.459,7.569,1950000.0
2005-10-14 15:20:00,7.518,7.629,7.481,7.587,2100000.0
2005-10-14 15:25:00,7.6,7.633,7.457,7.555,2150000.0
2005-10-14 15:30:00,7.562,7.645,7.465,7.489,2200000.0
2005-10-14 15:35:00,7.539,7.642,7.462,7.535,2200000.0
2005-10-14 15:40:00,7.511,7.652,7.479,7.631,2000000.0
2005-10-14 15:45:00,7.629,7.653,7.476,7.646,2100000.0
2005-10-14 15:50:00,7.569,7.665,7.485,7.619,2200000.0
2005-10-14 15:55:00,7.501,7.638,7.485,7.532,2350000.0
2005-10-14 16:00:00,7.57,7.656,7.454,7.585,2450000.0
2005-10-14 16:05:00,7.615,7.66,7.485,7.616,2150000.0
2005-10-14 16:10:00,7.569,7.621,7.467,7.538,2300000.0
2005-10-14 16:15:00,7.607,7.625,7.473,7.625,2200000.0
2005-10-14 16:20:00,7.61,7.624,7.436,7.609,2450000.0
2005-10-14 16:25:00,7.568,7.629,7.44,7.596,2050000.0
2005-10-14 16:30:00,7.521,7.674,7.506,7.647,1950000.0
2005-10-14 16:35:00,7.568,7.7,7.496,7.645,2450000.0
2005-10-14 16:40:00,7.598,7.661,7.484,7.527,2000000.0
2005-10-14 16:45:00,7.531,7.677,7.514,7.525,2300000.0
2005-10-14 16:50:00,7.572,7.669,7.512,7.539,2000000.0
2005-10-14 16:55:00,7.617,7.682,7.521,7.556,1850000.0
2005-10-14 17:00:00,7.639,7.665,7.502,7.569,2100000.0
2005-10-14 17:05:00,7.66,7.693,7.474,7.532,2050000.0
2005-10-14 17:10:00,7.607,7.655,7.498,7.614,1750000.0
2005-10-14 17:15:00,7.509,7.645,7.481,7.614,2100000.0
2005-10-14 17:20:00,7.592,7.653,7.51,7.538,2200000.0
2005-10-14 17:25:00,7.613,7.652,7.487,7.629,2300000.0
2005-10-14 17:30:00,7.505,7.667,7.489,7.63,2300000.0
2005-10-14 17:35:00,7.592,7.633,7.46,7.524,1750000.0
2005-10-14 17:40:00,7.542,7.678,7.49,7.618,2100000.0
2005-10-14 17:45:00,7.533,7.644,7.486,7.608,1800000.0
2005-10-14 17:50:00,7.619,7.704,7.481,7.642,2300000.0
2005-10-14 17:55:00,7.56,7.665,7.489,7.634,1950000.0
2005-10-14 18:00:00,7.551,7.666,7.518,7.576,2050000.0
2005-10-14 18:05:00,7.564,7.664,7.476,7.542,1900000.0
2005-10-14 18:10:00,7.619,7.718,7.521,7.641,2150000.0
2005-10-14 18:15:00,7.559,7.707,7.549,7.647,2100000.0
2005-10-14 18:20:00,7.551,7.721,7.518,7.674,2150000.0
2005-10-14 18:25:00,7.611,7.692,7.547,7.672,2000000.0
2005-10-14 18:30:00,7.651,7.701,7.511,7.679,2150000.0
2005-10-14 18:35:00,7.589,7.695,7.549,7.679,2250000.0
2005-10-14 18:40:00,7.688,7.734,7.547,7.635,2500000.0
2005-10-14 18:45:00,7.621,7.757,7.61,7.689,1800000.0
2005-10-14 18:50:00,7.645,7.75,7.569,7.605,2300000.0
2005-10-14 18:55:00,7.637,7.744,7.628,7.669,1950000.0
2005-10-14 19:00:00,7.658,7.738,7.586,7.649,1900000.0
2005-10-14 19:05:00,7.693,7.756,7.583,7.679,2200000.0
2005-10-14 19:10:00,7.632,7.749,7.599,7.706,1800000.0
2005-10-14 19:15:00,7.646,7.755,7.599,7.755,2000000.0
2005-10-14 19:20:00,7.677,7.823,7.599,7.771,2050000.0
2005-10-14 19:25:00,7.733,7.83,7.693,7.721,1800000.0
2005-10-14 19:30:00,7.823,7.823,7.654,7.767,1650000.0
2005-10-14 19:35:00,7.742,7.78,7.611,7.669,1350000.0
2005-10-14 19:45:00,7.744,7.744,7.644,7.683,200000.0
2005-10-14 19:50:00,7.757,7.757,7.674,7.705,200000.0
2005-10-14 19:55:00,7.636,7.745,7.636,7.727,300000.0
2005-10-14 20:00:00,7.784,7.811,7.65,7.657,1250000.0
2005-10-14 20:05:00,7.779,7.821,7.655,7.761,2100000.0
2005-10-14 20:10:00,7.691,7.842,7.641,7.705,2250000.0
2005-10-14 20:15:00,7.81,7.82,7.671,7.697,850000.0
2005-10-14 20:20:00,7.781,7.819,7.66,7.686,1000000.0
2005-10-14 20:25:00,7.796,7.796,7.673,7.748,1000000.0
2005-10-14 20:30:00,7.685,7.771,7.653,7.761,1250000.0
2005-10-14 20:35:00,7.737,7.768,7.668,7.709,800000.0
2005-10-14 20:40:00,7.716,7.825,7.648,7.687,1050000.0
2005-10-14 20:45:00,7.783,7.798,7.682,7.791,250000.0
2005-10-14 20:50:00,7.762,7.796,7.658,7.779,1700000.0
2005-10-14 21:00:00,7.754,7.787,7.655,7.75,1200000.0
2005-10-14 21:10:00,7.7,7.801,7.609,7.713,1050000.0
2005-10-14 21:15:00,7.737,7.809,7.636,7.769,1700000.0
2005-10-14 21:20:00,7.768,7.768,7.67,7.758,350000.0
2005-10-14 21:25:00,7.645,7.748,7.639,7.748,550000.0
2005-10-14 21:30:00,7.663,7.796,7.612,7.785,1650000.0
2005-10-14 21:35:00,7.753,7.801,7.652,7.752,800000.0
2005-10-14 21:40:00,7.755,7.779,7.647,7.728,650000.0
2005-10-14 21:45:00,7.707,7.781,7.644,7.752,600000.0
2005-10-14 21:50:00,7.742,7.799,7.628,7.799,1200000.0
2005-10-14 21:55:00,7.687,7.815,7.687,7.739,500000.0
2005-10-14 22:00:00,7.692,7.817,7.675,7.714,1550000.0
2005-10-14 22:05:00,7.719,7.8,7.69,7.769,650000.0
2005-10-14 22:10:00,7.762,7.795,7.675,7.765,750000.0
2005-10-14 22:15:00,7.762,7.797,7.691,7.746,350000.0
2005-10-14 22:20:00,7.774,7.849,7.684,7.721,1450000.0
2005-10-14 22:25:00,7.746,7.788,7.639,7.757,1200000.0
2005-10-14 22:30:00,7.724,7.791,7.683,7.683,300000.0
2005-10-14 22:35:00,7.713,7.767,7.668,7.752,300000.0
2005-10-14 22:40:00,7.766,7.766,7.682,7.714,200000.0
2005-10-14 22:45:00,7.762,7.762,7.664,7.743,250000.0
2005-10-14 22:50:00,7.708,7.709,7.708,7.709,100000.0
2005-10-16 23:00:00,7.776,7.776,7.643,7.719,500000.0
2005-10-16 23:15:00,7.732,7.739,7.688,7.733,250000.0
2005-10-16 23:25:00,7.77,7.77,7.691,7.723,200000.0
2005-10-16 23:30:00,7.764,7.764,7.664,7.753,300000.0
2005-10-16 23:45:00,7.753,7.753,7.719,7.719,200000.0
2005-10-16 23:55:00,7.759,7.767,7.67,7.707,300000.0
2005-10-17 00:00:00,7.79,7.87,7.76,7.78,200000.0
2005-10-17 00:05:00,7.776,7.776,7.692,7.724,200000.0
2005-10-17 00:10:00,7.754,7.773,7.697,7.768,250000.0
2005-10-17 00:15:00,7.775,7.775,7.691,7.724,200000.0
2005-10-17 00:20:00,7.775,7.775,7.674,7.688,500000.0
2005-10-17 00:25:00,7.686,7.802,7.686,7.724,350000.0
2005-10-17 00:35:00,7.718,7.802,7.697,7.697,200000.0
2005-10-17 00:50:00,7.762,7.762,7.656,7.695,400000.0
2005-10-17 00:55:00,7.763,7.763,7.679,7.713,200000.0
2005-10-17 01:05:00,7.755,7.755,7.663,7.699,200000.0
2005-10-17 01:15:00,7.698,7.714,7.698,7.714,100000.0
2005-10-17 01:20:00,7.753,7.821,7.708,7.722,500000.0
2005-10-17 01:25:00,7.763,7.763,7.664,7.703,200000.0
2005-10-17 01:30:00,7.695,7.802,7.681,7.748,400000.0
2005-10-17 01:40:00,7.678,7.794,7.678,7.723,600000.0
2005-10-17 01:50:00,7.767,7.767,7.662,7.715,250000.0
2005-10-17 01:55:00,7.763,7.765,7.663,7.709,400000.0
2005-10-17 02:00:00,7.695,7.808,7.663,7.808,1800000.0
2005-10-17 02:05:00,7.744,7.806,7.673,7.761,1100000.0
2005-10-17 02:10:00,7.723,7.788,7.647,7.754,2100000.0
2005-10-17 02:15:00,7.704,7.8,7.646,7.687,2800000.0
2005-10-17 02:20:00,7.71,7.814,7.665,7.717,2050000.0
2005-10-17 02:25:00,7.761,7.819,7.684,7.684,1900000.0
2005-10-17 02:30:00,7.676,7.804,7.662,7.763,1000000.0
2005-10-17 02:35:00,7.749,7.817,7.673,7.817,1750000.0
2005-10-17 02:40:00,7.707,7.809,7.68,7.74,1400000.0
2005-10-17 02:45:00,7.742,7.837,7.68,7.737,1950000.0
2005-10-17 02:50:00,7.704,7.804,7.66,7.771,1100000.0
2005-10-17 02:55:00,7.732,7.846,7.665,7.695,1950000.0
2005-10-17 03:00:00,7.757,7.82,7.654,7.674,1550000.0
2005-10-17 03:05:00,7.676,7.836,7.641,7.774,2600000.0
2005-10-17 03:10:00,7.7,7.78,7.649,7.697,500000.0
2005-10-17 03:15:00,7.761,7.825,7.705,7.81,700000.0
2005-10-17 03:20:00,7.769,7.811,7.65,7.685,1700000.0
2005-10-17 03:25:00,7.678,7.787,7.676,7.68,950000.0
2005-10-17 03:35:00,7.661,7.805,7.625,7.763,1550000.0
2005-10-17 03:40:00,7.751,7.802,7.616,7.802,1600000.0
2005-10-17 03:45:00,7.774,7.866,7.661,7.748,1650000.0
2005-10-17 03:50:00,7.697,7.796,7.656,7.672,2200000.0
2005-10-17 03:55:00,7.671,7.821,7.623,7.733,1750000.0
2005-10-17 04:00:00,7.764,7.764,7.664,7.703,200000.0
2005-10-17 04:05:00,7.763,7.832,7.642,7.77,1800000.0
2005-10-17 04:10:00,7.778,7.813,7.649,7.759,1400000.0
2005-10-17 04:15:00,7.683,7.794,7.683,7.779,650000.0
2005-10-17 04:20:00,7.777,7.777,7.673,7.74,600000.0
2005-10-17 04:25:00,7.669,7.806,7.665,7.803,450000.0
2005-10-17 04:30:00,7.694,7.833,7.685,7.715,400000.0
2005-10-17 04:35:00,7.664,7.82,7.664,7.772,2250000.0
2005-10-17 04:40:00,7.769,7.818,7.666,7.728,950000.0
2005-10-17 04:45:00,7.677,7.811,7.664,7.754,2650000.0
2005-10-17 04:50:00,7.812,7.812,7.662,7.761,1300000.0
2005-10-17 04:55:00,7.809,7.809,7.641,7.78,650000.0
2005-10-17 05:00:00,7.733,7.811,7.69,7.764,750000.0
2005-10-17 05:05:00,7.763,7.821,7.687,7.748,1550000.0
2005-10-17 05:10:00,7.775,7.826,7.642,7.808,1100000.0
2005-10-17 05:15:00,7.78,7.831,7.642,7.699,1650000.0
2005-10-17 05:20:00,7.711,7.803,7.658,7.773,1200000.0
2005-10-17 05:25:00,7.686,7.816,7.671,7.76,650000.0
2005-10-17 05:30:00,7.717,7.825,7.654,7.77,2400000.0
2005-10-17 05:35:00,7.727,7.832,7.679,7.772,950000.0
2005-10-17 05:40:00,7.677,7.842,7.677,7.724,1450000.0
2005-10-17 05:45:00,7.748,7.81,7.655,7.758,1650000.0
2005-10-17 05:50:00,7.766,7.794,7.672,7.761,1450000.0
2005-10-17 05:55:00,7.819,7.866,7.673,7.704,2350000.0
2005-10-17 06:00:00,7.761,7.857,7.659,7.737,2750000.0
2005-10-17 06:05:00,7.776,7.815,7.657,7.789,1750000.0
2005-10-17 06:10:00,7.776,7.776,7.673,7.756,850000.0
2005-10-17 06:15:00,7.787,7.829,7.679,7.761,1400000.0
2005-10-17 06:20:00,7.749,7.804,7.698,7.698,1200000.0
2005-10-17 06:25:00,7.725,7.818,7.664,7.785,2450000.0
2005-10-17 06:30:00,7.778,7.816,7.621,7.717,2600000.0
2005-10-17 06:35:00,7.781,7.811,7.674,7.736,1250000.0
2005-10-17 06:40:00,7.725,7.841,7.671,7.717,2650000.0
2005-10-17 06:45:00,7.777,7.799,7.672,7.747,700000.0
2005-10-17 06:50:00,7.78,7.81,7.694,7.764,3150000.0
2005-10-17 06:55:00,7.795,7.849,7.682,7.718,1700000.0
2005-10-17 07:00:00,7.686,7.807,7.654,7.784,1850000.0
2005-10-17 07:05:00,7.731,7.826,7.685,7.803,1900000.0
2005-10-17 07:10:00,7.799,7.805,7.673,7.673,950000.0
2005-10-17 07:15:00,7.733,7.804,7.685,7.689,800000.0
2005-10-17 07:20:00,7.757,7.808,7.661,7.726,2800000.0
2005-10-17 07:25:00,7.809,7.835,7.655,7.764,2600000.0
2005-10-17 07:30:00,7.732,7.818,7.703,7.744,1800000.0
2005-10-17 07:35:00,7.723,7.909,7.698,7.783,1200000.0
2005-10-17 07:40:00,7.792,7.829,7.699,7.746,650000.0
2005-10-17 07:45:00,7.719,7.807,7.682,7.775,1900000.0
2005-10-17 07:50:00,7.69,7.817,7.688,7.732,2100000.0
2005-10-17 07:55:00,7.796,7.804,7.665,7.78,900000.0
2005-10-17 08:00:00,7.793,7.812,7.679,7.679,500000.0
2005-10-17 08:05:00,7.718,7.81,7.664,7.699,1450000.0
2005-10-17 08:10:00,7.798,7.808,7.655,7.694,950000.0
2005-10-17 08:15:00,7.702,7.85,7.691,7.736,2250000.0
2005-10-17 08:20:00,7.805,7.831,7.645,7.721,2050000.0
2005-10-17 08:25:00,7.677,7.814,7.671,7.78,2200000.0
2005-10-17 08:30:00,7.782,7.809,7.667,7.712,1750000.0
2005-10-17 08:35:00,7.762,7.799,7.634,7.677,2800000.0
2005-10-17 08:40:00,7.808,7.831,7.668,7.758,1250000.0
2005-10-17 08:45:00,7.794,7.837,7.694,7.739,1350000.0
2005-10-17 08:50:00,7.692,7.831,7.663,7.72,1100000.0
2005-10-17 08:55:00,7.832,7.832,7.633,7.739,750000.0
2005-10-17 09:00:00,7.768,7.829,7.658,7.816,2500000.0
2005-10-17 09:05:00,7.728,7.824,7.673,7.696,1950000.0
2005-10-17 09:10:00,7.781,7.811,7.634,7.721,2400000.0
2005-10-17 09:15:00,7.727,7.842,7.678,7.8,2100000.0
2005-10-17 09:20:00,7.741,7.839,7.667,7.723,2100000.0
2005-10-17 09:25:00,7.8,7.821,7.68,7.79,2050000.0
2005-10-17 09:30:00,7.71,7.828,7.674,7.786,1550000.0
2005-10-17 09:35:00,7.713,7.853,7.661,7.815,2200000.0
2005-10-17 09:40:00,7.688,7.829,7.623,7.729,2050000.0
2005-10-17 09:45:00,7.81,7.864,7.667,7.738,1950000.0
2005-10-17 09:50:00,7.723,7.835,7.678,7.789,2000000.0
2005-10-17 09:55:00,7.771,7.835,7.654,7.833,2150000.0
2005-10-17 10:00:00,7.781,7.813,7.639,7.738,2200000.0
2005-10-17 10:05:00,7.671,7.884,7.66,7.837,2250000.0
2005-10-17 10:10:00,7.797,7.828,7.663,7.734,1750000.0
2005-10-17 10:15:00,7.818,7.833,7.665,7.761,2000000.0
2005-10-17 10:20:00,7.739,7.91,7.697,7.853,2700000.0
2005-10-17 10:25:00,7.749,7.879,7.697,7.811,2750000.0
2005-10-17 10:30:00,7.766,7.853,7.686,7.797,2350000.0
2005-10-17 10:35:00,7.716,7.887,7.69,7.729,2350000.0
2005-10-17 10:40:00,7.812,7.868,7.679,7.82,2950000.0
2005-10-17 10:45:00,7.794,7.855,7.697,7.721,2150000.0
2005-10-17 10:50:00,7.797,7.829,7.662,7.806,2250000.0
2005-10-17 10:55:00,7.796,7.849,7.659,7.682,2450000.0
2005-10-17 11:00:00,7.723,7.837,7.672,7.829,1700000.0
2005-10-17 11:05:00,7.688,7.838,7.688,7.793,2200000.0
2005-10-17 11:10:00,7.683,7.856,7.672,7.819,2200000.0
2005-10-17 11:15:00,7.734,7.849,7.719,7.773,1250000.0
2005-10-17 11:20:00,7.807,7.867,7.683,7.798,2300000.0
2005-10-17 11:25:00,7.724,7.833,7.701,7.743,2300000.0
2005-10-17 11:30:00,7.829,7.831,7.664,7.761,1650000.0
2005-10-17 11:35:00,7.797,7.854,7.686,7.739,2150000.0
2005-10-17 11:40:00,7.738,7.827,7.696,7.799,1900000.0
2005-10-17 11:45:00,7.711,7.846,7.676,7.764,2200000.0
2005-10-17 11:50:00,7.758,7.853,7.662,7.797,2200000.0
2005-10-17 11:55:00,7.754,7.834,7.676,7.748,1950000.0
2005-10-17 12:00:00,7.776,7.848,7.681,7.689,2150000.0
2005-10-17 12:05:00,7.783,7.859,7.68,7.743,1950000.0
2005-10-17 12:10:00,7.79,7.83,7.684,7.726,1700000.0
2005-10-17 12:15:00,7.74,7.839,7.682,7.714,2100000.0
2005-10-17 12:20:00,7.728,7.866,7.635,7.777,1900000.0
2005-10-17 12:25:00,7.813,7.813,7.671,7.778,1000000.0
2005-10-17 12:30:00,7.795,7.847,7.669,7.687,1350000.0
2005-10-17 12:35:00,7.8,7.895,7.682,7.784,1600000.0
2005-10-17 12:40:00,7.773,7.862,7.684,7.712,2400000.0
2005-10-17 12:45:00,7.752,7.837,7.693,7.724,1700000.0
2005-10-17 12:50:00,7.759,7.85,7.697,7.768,2350000.0
2005-10-17 12:55:00,7.773,7.865,7.718,7.82,2150000.0
2005-10-17 13:00:00,7.803,7.877,7.663,7.725,2200000.0
2005-10-17 13:05:00,7.703,7.902,7.687,7.743,2200000.0
2005-10-17 13:10:00,7.798,7.843,7.683,7.841,1250000.0
2005-10-17 13:15:00,7.764,7.858,7.7,7.724,2000000.0
2005-10-17 13:20:00,7.728,7.871,7.707,7.78,1200000.0
2005-10-17 13:25:00,7.84,7.863,7.697,7.817,2150000.0
2005-10-17 13:30:00,7.849,7.875,7.717,7.746,2100000.0
2005-10-17 13:35:00,7.793,7.86,7.716,7.812,2100000.0
2005-10-17 13:40:00,7.815,7.872,7.676,7.772,1950000.0
2005-10-17 13:45:00,7.759,7.865,7.721,7.825,2000000.0
2005-10-17 13:50:00,7.781,7.875,7.7,7.76,1600000.0
2005-10-17 13:55:00,7.813,7.865,7.718,7.77,1900000.0
2005-10-17 14:00:00,7.807,7.877,7.715,7.877,1800000.0
2005-10-17 14:05:00,7.795,7.883,7.717,7.767,2000000.0
2005-10-17 14:10:00,7.74,7.883,7.718,7.753,1550000.0
2005-10-17 14:15:00,7.729,7.891,7.729,7.848,2300000.0
2005-10-17 14:20:00,7.753,7.871,7.712,7.853,2050000.0
2005-10-17 14:25:00,7.762,7.82,7.67,7.765,1850000.0
2005-10-17 14:30:00,7.732,7.829,7.669,7.701,2200000.0
2005-10-17 14:35:00,7.775,7.869,7.692,7.729,2200000.0
2005-10-17 14:40:00,7.752,7.83,7.681,7.79,2300000.0
2005-10-17 14:45:00,7.767,7.89,7.68,7.68,2000000.0
2005-10-17 14:50:00,7.743,7.897,7.697,7.765,2150000.0
2005-10-17 14:55:00,7.798,7.869,7.666,7.831,2400000.0
2005-10-17 15:00:00,7.736,7.867,7.691,7.761,2400000.0
2005-10-17 15:05:00,7.737,7.904,7.696,7.73,2250000.0
2005-10-17 15:10:00,7.761,7.849,7.673,7.795,2250000.0
2005-10-17 15:15:00,7.694,7.841,7.688,7.8,1500000.0
2005-10-17 15:20:00,7.747,7.837,7.706,7.804,1600000.0
2005-10-17 15:25:00,7.83,7.865,7.702,7.739,2100000.0
2005-10-17 15:30:00,7.8,7.873,7.691,7.691,2200000.0
2005-10-17 15:35:00,7.75,7.828,7.682,7.821,2250000.0
2005-10-17 15:40:00,7.703,7.834,7.678,7.811,1200000.0
2005-10-17 15:45:00,7.82,7.831,7.668,7.816,2100000.0
2005-10-17 15:50:00,7.75,7.847,7.692,7.825,1850000.0
2005-10-17 15:55:00,7.658,7.832,7.658,7.748,1850000.0
2005-10-17 16:00:00,7.784,7.829,7.656,7.764,2450000.0
2005-10-17 16:05:00,7.689,7.829,7.666,7.819,2100000.0
2005-10-17 16:10:00,7.693,7.843,7.683,7.752,1800000.0
2005-10-17 16:15:00,7.833,7.859,7.687,7.743,2200000.0
2005-10-17 16:20:00,7.807,7.826,7.671,7.709,1900000.0
2005-10-17 16:25:00,7.802,7.847,7.638,7.772,1800000.0
2005-10-17 16:30:00,7.718,7.827,7.677,7.82,2050000.0
2005-10-17 16:35:00,7.727,7.858,7.678,7.812,2450000.0
2005-10-17 16:40:00,7.75,7.866,7.686,7.702,2000000.0
2005-10-17 16:45:00,7.698,7.84,7.682,7.702,2300000.0
2005-10-17 16:50:00,7.71,7.834,7.696,7.702,2100000.0
2005-10-17 16:55:00,7.739,7.86,7.706,7.74,1650000.0
2005-10-17 17:00:00,7.839,7.871,7.712,7.785,2100000.0
2005-10-17 17:05:00,7.838,7.876,7.686,7.757,2100000.0
2005-10-17 17:10:00,7.816,7.906,7.712,7.876,1600000.0
2005-10-17 17:15:00,7.727,7.86,7.707,7.81,2050000.0
2005-10-17 17:20:00,7.769,7.853,7.682,7.746,2000000.0
2005-10-17 17:25:00,7.81,7.863,7.711,7.827,2300000.0
2005-10-17 17:30:00,7.701,7.887,7.701,7.841,2300000.0
2005-10-17 17:35:00,7.779,7.86,7.678,7.73,2250000.0
2005-10-17 17:40:00,7.734,7.891,7.732,7.826,1350000.0
2005-10-17 17:45:00,7.763,7.875,7.704,7.824,2150000.0
2005-10-17 17:50:00,7.83,7.859,7.688,7.859,2300000.0
2005-10-17 17:55:00,7.758,7.902,7.739,7.862,1950000.0
2005-10-17 18:00:00,7.764,7.883,7.71,7.776,2050000.0
2005-10-17 18:05:00,7.772,7.883,7.7,7.732,2000000.0
2005-10-17 18:10:00,7.775,7.873,7.721,7.83,2100000.0
2005-10-17 18:15:00,7.749,7.873,7.711,7.828,1750000.0
2005-10-17 18:20:00,7.762,7.878,7.702,7.841,2150000.0
2005-10-17 18:25:00,7.782,7.883,7.699,7.861,1850000.0
2005-10-17 18:30:00,7.812,7.88,7.69,7.877,1950000.0
2005-10-17 18:35:00,7.771,7.895,7.698,7.827,2250000.0
2005-10-17 18:40:00,7.838,7.863,7.718,7.781,2200000.0
2005-10-17 18:45:00,7.739,7.864,7.701,7.768,1200000.0
2005-10-17 18:50:00,7.757,7.918,7.748,7.86,1850000.0
2005-10-17 18:55:00,7.75,7.882,7.712,7.794,1950000.0
2005-10-17 19:00:00,7.775,7.867,7.716,7.836,2150000.0
2005-10-17 19:05:00,7.766,7.86,7.685,7.791,2000000.0
2005-10-17 19:10:00,7.722,7.857,7.677,7.818,2000000.0
2005-10-17 19:15:00,7.757,7.866,7.692,7.829,1900000.0
2005-10-17 19:20:00,7.802,7.841,7.697,7.716,2100000.0
2005-10-17 19:25:00,7.783,7.817,7.625,7.811,1450000.0
2005-10-17 19:30:00,7.813,7.821,7.666,7.725,1400000.0
2005-10-17 19:35:00,7.801,7.801,7.663,7.704,300000.0
2005-10-17 19:40:00,7.768,7.827,7.687,7.766,1400000.0
2005-10-17 19:50:00,7.773,7.773,7.672,7.713,200000.0
2005-10-17 20:00:00,7.779,7.822,7.621,7.687,2900000.0
2005-10-17 20:05:00,7.808,7.853,7.664,7.691,2650000.0
2005-10-17 20:10:00,7.702,7.793,7.673,7.709,500000.0
2005-10-17 20:15:00,7.765,7.803,7.653,7.751,1150000.0
2005-10-17 20:20:00,7.676,7.786,7.653,7.786,750000.0
2005-10-17 20:25:00,7.755,7.804,7.647,7.74,1750000.0
2005-10-17 20:30:00,7.79,7.79,7.668,7.695,1400000.0
2005-10-17 20:35:00,7.733,7.78,7.69,7.722,600000.0
2005-10-17 20:40:00,7.765,7.768,7.67,7.674,450000.0
2005-10-17 20:45:00,7.781,7.795,7.68,7.791,250000.0
2005-10-17 20:50:00,7.73,7.768,7.682,7.718,250000.0
2005-10-17 21:00:00,7.762,7.769,7.657,7.769,250000.0
2005-10-17 21:05:00,7.783,7.783,7.684,7.72,350000.0
2005-10-17 21:10:00,7.812,7.812,7.655,7.768,1700000.0
2005-10-17 21:15:00,7.653,7.784,7.63,7.689,450000.0
2005-10-17 21:20:00,7.652,7.825,7.652,7.668,2500000.0
2005-10-17 21:25:00,7.785,7.785,7.616,7.732,1600000.0
2005-10-17 21:30:00,7.686,7.777,7.669,7.669,550000.0
2005-10-17 21:35:00,7.769,7.819,7.648,7.758,950000.0
2005-10-17 21:40:00,7.761,7.782,7.663,7.723,400000.0
2005-10-17 21:45:00,7.758,7.788,7.645,7.788,500000.0
2005-10-17 21:50:00,7.743,7.743,7.643,7.659,300000.0
2005-10-17 21:55:00,7.753,7.827,7.658,7.768,1150000.0
2005-10-17 22:00:00,7.739,7.787,7.663,7.699,850000.0
2005-10-17 22:05:00,7.716,7.78,7.71,7.711,250000.0
2005-10-17 22:10:00,7.754,7.754,7.657,7.678,350000.0
2005-10-17 22:15:00,7.676,7.802,7.653,7.731,1050000.0
2005-10-17 22:20:00,7.808,7.808,7.669,7.734,850000.0
2005-10-17 22:25:00,7.755,7.784,7.653,7.693,550000.0
2005-10-17 22:30:00,7.719,7.809,7.67,7.689,500000.0
2005-10-17 22:35:00,7.768,7.781,7.65,7.737,800000.0
2005-10-17 22:50:00,7.765,7.814,7.636,7.767,700000.0
2005-10-17 22:55:00,7.756,7.807,7.686,7.8,650000.0
2005-10-17 23:00:00,7.664,7.809,7.639,7.734,1300000.0
2005-10-17 23:05:00,7.669,7.77,7.646,7.7,750000.0
2005-10-17 23:10:00,7.734,7.747,7.634,7.695,400000.0
2005-10-17 23:20:00,7.775,7.775,7.71,7.723,400000.0
2005-10-17 23:25:00,7.742,7.777,7.649,7.723,850000.0
2005-10-17 23:30:00,7.716,7.733,7.628,7.666,450000.0
2005-10-17 23:35:00,7.773,7.774,7.656,7.691,650000.0
2005-10-17 23:40:00,7.699,7.762,7.672,7.751,700000.0
2005-10-17 23:45:00,7.734,7.734,7.614,7.668,650000.0
2005-10-17 23:50:00,7.733,7.763,7.624,7.664,600000.0
2005-10-17 23:55:00,7.736,7.736,7.652,7.684,200000.0
2005-10-18 00:00:00,7.76,7.83,7.654,7.694,1450000.0
2005-10-18 00:10:00,7.731,7.733,7.731,7.733,100000.0
2005-10-18 00:15:00,7.742,7.742,7.637,7.675,200000.0
2005-10-18 00:20:00,7.721,7.79,7.665,7.733,350000.0
2005-10-18 00:30:00,7.779,7.786,7.694,7.705,900000.0
2005-10-18 00:35:00,7.701,7.777,7.652,7.745,450000.0
2005-10-18 00:40:00,7.753,7.825,7.673,7.741,950000.0
2005-10-18 00:45:00,7.758,7.758,7.649,7.686,200000.0
2005-10-18 00:50:00,7.737,7.737,7.637,7.675,200000.0
2005-10-18 01:05:00,7.746,7.746,7.662,7.695,200000.0
2005-10-18 01:10:00,7.737,7.737,7.636,7.675,200000.0
2005-10-18 01:15:00,7.642,7.728,7.642,7.721,250000.0
2005-10-18 01:20:00,7.66,7.737,7.657,7.695,250000.0
2005-10-18 01:25:00,7.759,7.765,7.747,7.761,300000.0
2005-10-18 01:30:00,7.695,7.81,7.692,7.757,400000.0
2005-10-18 01:45:00,7.673,7.79,7.663,7.724,600000.0
2005-10-18 01:50:00,7.669,7.796,7.646,7.648,700000.0
2005-10-18 01:55:00,7.739,7.754,7.63,7.709,550000.0
2005-10-18 02:00:00,7.739,7.739,7.659,7.693,200000.0
2005-10-18 02:05:00,7.764,7.799,7.674,7.681,1400000.0
2005-10-18 02:10:00,7.67,7.777,7.635,7.725,1400000.0
2005-10-18 02:15:00,7.667,7.8,7.651,7.681,2600000.0
2005-10-18 02:20:00,7.74,7.792,7.633,7.736,1100000.0
2005-10-18 02:25:00,7.74,7.791,7.651,7.759,950000.0
2005-10-18 02:30:00,7.669,7.817,7.643,7.696,1750000.0
2005-10-18 02:35:00,7.669,7.783,7.646,7.654,1700000.0
2005-10-18 02:40:00,7.777,7.808,7.627,7.781,2750000.0
2005-10-18 02:45:00,7.674,7.776,7.641,7.728,2100000.0
2005-10-18 02:50:00,7.674,7.797,7.587,7.737,2150000.0
2005-10-18 02:55:00,7.657,7.779,7.637,7.74,2350000.0
2005-10-18 03:00:00,7.732,7.817,7.589,7.767,2000000.0
2005-10-18 03:05:00,7.755,7.772,7.614,7.724,2450000.0
2005-10-18 03:10:00,7.692,7.798,7.602,7.711,2200000.0
2005-10-18 03:15:00,7.722,7.763,7.614,7.681,1900000.0
2005-10-18 03:20:00,7.747,7.761,7.593,7.746,1900000.0
2005-10-18 03:30:00,7.653,7.748,7.649,7.695,600000.0
2005-10-18 03:35:00,7.763,7.774,7.599,7.658,1400000.0
2005-10-18 03:40:00,7.729,7.791,7.614,7.699,2000000.0
2005-10-18 03:45:00,7.715,7.785,7.642,7.674,1200000.0
2005-10-18 03:50:00,7.707,7.783,7.652,7.749,450000.0
2005-10-18 04:00:00,7.727,7.777,7.635,7.775,900000.0
2005-10-18 04:05:00,7.754,7.754,7.655,7.693,200000.0
2005-10-18 04:15:00,7.73,7.764,7.63,7.759,750000.0
2005-10-18 04:20:00,7.754,7.754,7.671,7.703,200000.0
2005-10-18 04:25:00,7.694,7.814,7.657,7.782,450000.0
2005-10-18 04:30:00,7.744,7.744,7.665,7.7,200000.0
2005-10-18 04:35:00,7.764,7.764,7.68,7.713,200000.0
2005-10-18 04:40:00,7.729,7.774,7.659,7.749,450000.0
2005-10-18 04:45:00,7.757,7.757,7.645,7.751,450000.0
2005-10-18 04:50:00,7.755,7.755,7.663,7.699,200000.0
2005-10-18 04:55:00,7.735,7.77,7.628,7.738,650000.0
2005-10-18 05:05:00,7.754,7.776,7.63,7.75,450000.0
2005-10-18 05:25:00,7.754,7.754,7.655,7.694,200000.0
2005-10-18 05:30:00,7.712,7.778,7.655,7.778,650000.0
2005-10-18 05:35:00,7.733,7.787,7.653,7.745,1350000.0
2005-10-18 05:40:00,7.716,7.793,7.661,7.749,1450000.0
2005-10-18 05:45:00,7.765,7.808,7.674,7.723,1050000.0
2005-10-18 05:50:00,7.767,7.815,7.67,7.718,1700000.0
2005-10-18 05:55:00,7.7,7.778,7.664,7.715,900000.0
2005-10-18 06:00:00,7.675,7.807,7.635,7.713,1600000.0
2005-10-18 06:05:00,7.794,7.81,7.66,7.758,1850000.0
2005-10-18 06:10:00,7.767,7.767,7.679,7.711,550000.0
2005-10-18 06:15:00,7.714,7.8,7.672,7.738,550000.0
2005-10-18 06:20:00,7.733,7.79,7.67,7.765,850000.0
2005-10-18 06:25:00,7.703,7.86,7.629,7.713,2100000.0
2005-10-18 06:30:00,7.812,7.822,7.669,7.723,1200000.0
2005-10-18 06:35:00,7.747,7.837,7.627,7.785,1300000.0
2005-10-18 06:40:00,7.796,7.812,7.638,7.734,2300000.0
2005-10-18 06:45:00,7.753,7.787,7.656,7.724,600000.0
2005-10-18 06:50:00,7.773,7.813,7.69,7.755,1050000.0
2005-10-18 06:55:00,7.747,7.803,7.714,7.77,550000.0
2005-10-18 07:00:00,7.723,7.804,7.713,7.713,250000.0
2005-10-18 07:10:00,7.765,7.765,7.686,7.721,200000.0
2005-10-18 07:15:00,7.726,7.791,7.698,7.698,900000.0
2005-10-18 07:20:00,7.782,7.783,7.7,7.715,500000.0
2005-10-18 07:25:00,7.729,7.799,7.684,7.729,500000.0
2005-10-18 07:30:00,7.752,7.794,7.702,7.773,400000.0
2005-10-18 07:35:00,7.713,7.875,7.684,7.786,950000.0
2005-10-18 07:40:00,7.795,7.835,7.671,7.775,800000.0
2005-10-18 07:50:00,7.712,7.816,7.702,7.805,600000.0
2005-10-18 07:55:00,7.693,7.83,7.689,7.749,1150000.0
2005-10-18 08:00:00,7.783,7.825,7.673,7.754,900000.0
2005-10-18 08:05:00,7.786,7.788,7.673,7.788,500000.0
2005-10-18 08:10:00,7.777,7.802,7.63,7.761,1550000.0
2005-10-18 08:15:00,7.683,7.803,7.683,7.803,250000.0
2005-10-18 08:20:00,7.691,7.79,7.645,7.685,1550000.0
2005-10-18 08:25:00,7.667,7.812,7.667,7.769,1850000.0
2005-10-18 08:30:00,7.76,7.78,7.659,7.692,1200000.0
2005-10-18 08:35:00,7.688,7.809,7.648,7.678,2100000.0
2005-10-18 08:40:00,7.769,7.836,7.719,7.777,1150000.0
2005-10-18 08:45:00,7.78,7.851,7.639,7.755,2250000.0
2005-10-18 08:50:00,7.651,7.826,7.651,7.728,1850000.0
2005-10-18 08:55:00,7.817,7.84,7.641,7.764,2200000.0
2005-10-18 09:00:00,7.677,7.841,7.666,7.824,1150000.0
2005-10-18 09:05:00,7.75,7.815,7.669,7.692,1950000.0
2005-10-18 09:10:00,7.798,7.832,7.658,7.729,1950000.0
2005-10-18 09:15:00,7.832,7.839,7.711,7.781,950000.0
2005-10-18 09:20:00,7.734,7.833,7.697,7.752,1800000.0
2005-10-18 09:25:00,7.826,7.838,7.707,7.803,1500000.0
2005-10-18 09:30:00,7.744,7.839,7.668,7.813,1800000.0
2005-10-18 09:35:00,7.724,7.841,7.656,7.799,2200000.0
2005-10-18 09:40:00,7.732,7.864,7.698,7.74,1650000.0
2005-10-18 09:45:00,7.808,7.863,7.694,7.766,1400000.0
2005-10-18 09:50:00,7.809,7.824,7.661,7.784,1500000.0
2005-10-18 09:55:00,7.772,7.845,7.685,7.823,2150000.0
2005-10-18 10:00:00,7.79,7.824,7.65,7.711,2200000.0
2005-10-18 10:05:00,7.651,7.816,7.651,7.795,1150000.0
2005-10-18 10:10:00,7.768,7.781,7.628,7.766,1100000.0
2005-10-18 10:15:00,7.805,7.821,7.665,7.738,1150000.0
2005-10-18 10:20:00,7.711,7.799,7.665,7.715,1350000.0
2005-10-18 10:25:00,7.763,7.808,7.67,7.775,1350000.0
2005-10-18 10:30:00,7.721,7.822,7.656,7.761,2000000.0
2005-10-18 10:35:00,7.649,7.799,7.649,7.768,400000.0
2005-10-18 10:40:00,7.758,7.8,7.66,7.771,1250000.0
2005-10-18 10:45:00,7.772,7.822,7.662,7.675,1800000.0
2005-10-18 10:50:00,7.767,7.798,7.64,7.755,950000.0
2005-10-18 10:55:00,7.751,7.79,7.614,7.697,1600000.0
2005-10-18 11:00:00,7.717,7.836,7.663,7.785,1650000.0
2005-10-18 11:05:00,7.646,7.829,7.646,7.761,2200000.0
2005-10-18 11:10:00,7.786,7.818,7.677,7.772,350000.0
2005-10-18 11:15:00,7.795,7.846,7.685,7.805,1250000.0
2005-10-18 11:20:00,7.774,7.87,7.636,7.755,1900000.0
2005-10-18 11:25:00,7.772,7.781,7.638,7.702,1250000.0
2005-10-18 11:30:00,7.779,7.793,7.667,7.667,950000.0
2005-10-18 11:35:00,7.704,7.774,7.658,7.682,350000.0
2005-10-18 11:40:00,7.654,7.817,7.654,7.755,1150000.0
2005-10-18 11:45:00,7.685,7.793,7.662,7.732,1300000.0
2005-10-18 11:50:00,7.737,7.849,7.618,7.752,1800000.0
2005-10-18 11:55:00,7.709,7.79,7.647,7.712,1500000.0
2005-10-18 12:00:00,7.769,7.83,7.663,7.67,1800000.0
2005-10-18 12:05:00,7.76,7.8,7.669,7.784,800000.0
2005-10-18 12:10:00,7.702,7.75,7.658,7.68,300000.0
2005-10-18 12:15:00,7.719,7.791,7.622,7.649,2100000.0
2005-10-18 12:20:00,7.789,7.792,7.704,7.761,600000.0
2005-10-18 12:25:00,7.763,7.79,7.638,7.759,1450000.0
2005-10-18 12:35:00,7.739,7.764,7.615,7.724,900000.0
2005-10-18 12:40:00,7.709,7.796,7.638,7.661,2400000.0
2005-10-18 12:45:00,7.691,7.802,7.64,7.684,1700000.0
2005-10-18 12:50:00,7.645,7.792,7.629,7.745,1000000.0
2005-10-18 12:55:00,7.724,7.785,7.691,7.785,450000.0
2005-10-18 13:00:00,7.648,7.793,7.638,7.638,850000.0
2005-10-18 13:05:00,7.765,7.765,7.617,7.637,450000.0
2005-10-18 13:10:00,7.709,7.815,7.611,7.771,1400000.0
2005-10-18 13:15:00,7.74,7.792,7.624,7.772,750000.0
2005-10-18 13:20:00,7.648,7.795,7.623,7.668,1100000.0
2005-10-18 13:35:00,7.666,7.786,7.664,7.746,850000.0
2005-10-18 13:40:00,7.774,7.775,7.633,7.697,700000.0
2005-10-18 13:45:00,7.703,7.783,7.638,7.741,1700000.0
2005-10-18 13:50:00,7.792,7.813,7.668,7.772,1100000.0
2005-10-18 13:55:00,7.735,7.778,7.624,7.764,1100000.0
2005-10-18 14:00:00,7.736,7.783,7.66,7.776,750000.0
2005-10-18 14:10:00,7.641,7.748,7.641,7.687,350000.0
2005-10-18 14:15:00,7.665,7.783,7.641,7.771,1400000.0
2005-10-18 14:20:00,7.663,7.775,7.621,7.744,2050000.0
2005-10-18 14:25:00,7.675,7.761,7.601,7.706,1850000.0
2005-10-18 14:30:00,7.671,7.775,7.591,7.677,2250000.0
2005-10-18 14:35:00,7.713,7.801,7.602,7.655,2200000.0
2005-10-18 14:40:00,7.709,7.764,7.616,7.737,2300000.0
2005-10-18 14:45:00,7.72,7.801,7.636,7.645,2000000.0
2005-10-18 14:50:00,7.684,7.789,7.633,7.678,2150000.0
2005-10-18 14:55:00,7.716,7.794,7.642,7.779,2400000.0
2005-10-18 15:00:00,7.634,7.817,7.633,7.672,2400000.0
2005-10-18 15:05:00,7.65,7.801,7.609,7.671,2250000.0
2005-10-18 15:10:00,7.673,7.822,7.654,7.771,2000000.0
2005-10-18 15:15:00,7.661,7.823,7.661,7.771,2150000.0
2005-10-18 15:20:00,7.714,7.798,7.669,7.771,2150000.0
2005-10-18 15:25:00,7.79,7.805,7.662,7.784,2050000.0
2005-10-18 15:30:00,7.747,7.808,7.644,7.644,2200000.0
2005-10-18 15:35:00,7.71,7.803,7.65,7.672,1500000.0
2005-10-18 15:40:00,7.672,7.818,7.619,7.747,2000000.0
2005-10-18 15:45:00,7.755,7.788,7.62,7.756,2100000.0
2005-10-18 15:50:00,7.692,7.796,7.62,7.77,2200000.0
2005-10-18 15:55:00,7.643,7.799,7.618,7.776,1900000.0
2005-10-18 16:00:00,7.755,7.755,7.592,7.702,1000000.0
2005-10-18 16:05:00,7.684,7.777,7.584,7.748,2100000.0
2005-10-18 16:10:00,7.751,7.793,7.595,7.707,2300000.0
2005-10-18 16:15:00,7.749,7.821,7.629,7.768,1700000.0
2005-10-18 16:20:00,7.793,7.818,7.634,7.784,2450000.0
2005-10-18 16:25:00,7.756,7.785,7.606,7.726,2200000.0
2005-10-18 16:30:00,7.677,7.778,7.626,7.755,2200000.0
2005-10-18 16:35:00,7.671,7.809,7.606,7.619,1950000.0
2005-10-18 16:40:00,7.656,7.753,7.617,7.624,1600000.0
2005-10-18 16:45:00,7.627,7.805,7.627,7.664,2300000.0
2005-10-18 16:50:00,7.709,7.819,7.632,7.683,2150000.0
2005-10-18 16:55:00,7.753,7.802,7.656,7.705,1850000.0
2005-10-18 17:00:00,7.78,7.809,7.607,7.738,2100000.0
2005-10-18 17:05:00,7.786,7.824,7.631,7.71,2300000.0
2005-10-18 17:10:00,7.75,7.853,7.639,7.745,2150000.0
2005-10-18 17:15:00,7.667,7.8,7.637,7.76,1950000.0
2005-10-18 17:20:00,7.733,7.79,7.661,7.684,1950000.0
2005-10-18 17:25:00,7.677,7.807,7.656,7.761,1350000.0
2005-10-18 17:30:00,7.655,7.814,7.627,7.75,1450000.0
2005-10-18 17:35:00,7.73,7.788,7.636,7.669,1850000.0
2005-10-18 17:40:00,7.711,7.846,7.647,7.766,1900000.0
2005-10-18 17:45:00,7.692,7.797,7.681,7.764,1700000.0
2005-10-18 17:50:00,7.78,7.806,7.623,7.804,2300000.0
2005-10-18 17:55:00,7.688,7.823,7.646,7.791,1500000.0
2005-10-18 18:00:00,7.682,7.806,7.674,7.733,2050000.0
2005-10-18 18:05:00,7.728,7.815,7.653,7.727,1850000.0
2005-10-18 18:10:00,7.768,7.803,7.654,7.776,2250000.0
2005-10-18 18:15:00,7.744,7.821,7.656,7.656,1050000.0
2005-10-18 18:20:00,7.709,7.829,7.651,7.783,2150000.0
2005-10-18 18:25:00,7.701,7.803,7.643,7.773,1800000.0
2005-10-18 18:30:00,7.739,7.808,7.652,7.752,1050000.0
2005-10-18 18:35:00,7.714,7.797,7.638,7.748,2250000.0
2005-10-18 18:40:00,7.679,7.794,7.637,7.693,2350000.0
2005-10-18 18:45:00,7.675,7.783,7.614,7.744,2000000.0
2005-10-18 18:50:00,7.763,7.783,7.606,7.78,1950000.0
2005-10-18 18:55:00,7.794,7.836,7.676,7.725,1500000.0
2005-10-18 19:00:00,7.706,7.79,7.643,7.744,1250000.0
2005-10-18 19:05:00,7.779,7.808,7.632,7.693,2200000.0
2005-10-18 19:10:00,7.668,7.774,7.624,7.624,2600000.0
2005-10-18 19:15:00,7.69,7.8,7.643,7.785,2900000.0
2005-10-18 19:20:00,7.662,7.809,7.622,7.683,2600000.0
2005-10-18 19:25:00,7.729,7.774,7.624,7.693,1150000.0
2005-10-18 19:30:00,7.795,7.822,7.669,7.7,1250000.0
2005-10-18 19:35:00,7.67,7.777,7.653,7.674,1050000.0
2005-10-18 19:40:00,7.756,7.756,7.672,7.704,200000.0
2005-10-18 19:45:00,7.742,7.742,7.637,7.675,200000.0
2005-10-18 20:00:00,7.741,7.793,7.653,7.793,500000.0
2005-10-18 20:05:00,7.642,7.748,7.636,7.734,1150000.0
2005-10-18 20:10:00,7.746,7.746,7.629,7.687,1050000.0
2005-10-18 20:15:00,7.717,7.787,7.631,7.701,1250000.0
2005-10-18 20:20:00,7.741,7.777,7.65,7.749,1050000.0
2005-10-18 20:25:00,7.755,7.755,7.617,7.724,850000.0
2005-10-18 20:30:00,7.735,7.735,7.643,7.679,200000.0
2005-10-18 20:35:00,7.656,7.767,7.613,7.672,1850000.0
2005-10-18 20:40:00,7.662,7.758,7.622,7.745,2200000.0
2005-10-18 20:45:00,7.735,7.735,7.643,7.679,200000.0
2005-10-18 20:50:00,7.721,7.722,7.611,7.663,500000.0
2005-10-18 20:55:00,7.764,7.811,7.664,7.769,900000.0
2005-10-18 21:15:00,7.706,7.796,7.614,7.726,1300000.0
2005-10-18 21:20:00,7.643,7.701,7.616,7.701,250000.0
2005-10-18 21:25:00,7.67,7.773,7.645,7.664,900000.0
2005-10-18 21:30:00,7.772,7.776,7.688,7.743,550000.0
2005-10-18 21:35:00,7.735,7.735,7.643,7.643,250000.0
2005-10-18 21:40:00,7.612,7.755,7.612,7.685,1150000.0
2005-10-18 21:45:00,7.653,7.771,7.653,7.662,800000.0
2005-10-18 21:50:00,7.766,7.766,7.612,7.662,850000.0
2005-10-18 21:55:00,7.771,7.779,7.643,7.693,500000.0
2005-10-18 22:00:00,7.757,7.773,7.663,7.687,650000.0
2005-10-18 22:05:00,7.744,7.809,7.632,7.683,2200000.0
2005-10-18 22:10:00,7.694,7.753,7.6,7.733,1650000.0
2005-10-18 22:15:00,7.644,7.771,7.644,7.714,700000.0
2005-10-18 22:20:00,7.723,7.723,7.624,7.664,200000.0
2005-10-18 22:25:00,7.733,7.74,7.65,7.735,650000.0
2005-10-18 22:30:00,7.739,7.746,7.633,7.733,1050000.0
2005-10-18 22:35:00,7.749,7.771,7.63,7.72,1050000.0
2005-10-18 22:45:00,7.747,7.747,7.663,7.695,200000.0
2005-10-18 22:50:00,7.646,7.73,7.646,7.723,450000.0
2005-10-18 23:00:00,7.763,7.763,7.605,7.693,500000.0
2005-10-18 23:30:00,7.734,7.734,7.65,7.683,200000.0
2005-10-18 23:35:00,7.769,7.769,7.636,7.675,550000.0
2005-10-18 23:45:00,7.722,7.725,7.7,7.7,200000.0
2005-10-18 23:50:00,7.736,7.749,7.626,7.665,550000.0
2005-10-18 23:55:00,7.735,7.735,7.651,7.683,200000.0
2005-10-19 00:00:00,7.75,7.76,7.55,7.708,500000.0
2005-10-19 00:05:00,7.736,7.759,7.624,7.647,700000.0
2005-10-19 00:10:00,7.709,7.738,7.649,7.738,250000.0
2005-10-19 00:15:00,7.727,7.768,7.616,7.761,800000.0
2005-10-19 00:25:00,7.763,7.763,7.623,7.623,200000.0
2005-10-19 00:30:00,7.736,7.736,7.652,7.685,200000.0
2005-10-19 00:50:00,7.725,7.725,7.625,7.664,200000.0
2005-10-19 00:55:00,7.736,7.736,7.652,7.684,200000.0
2005-10-19 01:15:00,7.658,7.732,7.658,7.713,250000.0
2005-10-19 01:20:00,7.737,7.815,7.646,7.646,550000.0
2005-10-19 01:25:00,7.762,7.771,7.639,7.64,900000.0
2005-10-19 01:30:00,7.716,7.772,7.614,7.727,1500000.0
2005-10-19 01:40:00,7.657,7.786,7.63,7.666,600000.0
2005-10-19 01:45:00,7.661,7.757,7.607,7.659,850000.0
2005-10-19 01:50:00,7.678,7.757,7.61,7.636,950000.0
2005-10-19 01:55:00,7.695,7.789,7.621,7.717,1400000.0
2005-10-19 02:00:00,7.728,7.77,7.603,7.768,2300000.0
2005-10-19 02:10:00,7.665,7.743,7.605,7.647,1400000.0
2005-10-19 02:15:00,7.671,7.755,7.61,7.665,1300000.0
2005-10-19 02:20:00,7.672,7.769,7.602,7.712,1500000.0
2005-10-19 02:25:00,7.625,7.781,7.62,7.692,800000.0
2005-10-19 02:30:00,7.628,7.754,7.617,7.716,1000000.0
2005-10-19 02:35:00,7.677,7.733,7.628,7.708,1200000.0
2005-10-19 02:40:00,7.695,7.799,7.586,7.676,2150000.0
2005-10-19 02:45:00,7.758,7.778,7.644,7.644,550000.0
2005-10-19 02:50:00,7.614,7.768,7.585,7.683,1600000.0
2005-10-19 02:55:00,7.649,7.773,7.641,7.724,2000000.0
2005-10-19 03:00:00,7.657,7.766,7.625,7.708,1400000.0
2005-10-19 03:05:00,7.652,7.78,7.611,7.761,2150000.0
2005-10-19 03:10:00,7.725,7.788,7.645,7.739,950000.0
2005-10-19 03:15:00,7.728,7.775,7.637,7.648,2700000.0
2005-10-19 03:20:00,7.623,7.838,7.623,7.65,1950000.0
2005-10-19 03:25:00,7.644,7.766,7.585,7.732,2100000.0
2005-10-19 03:30:00,7.716,7.798,7.639,7.764,1750000.0
2005-10-19 03:35:00,7.763,7.787,7.616,7.667,3000000.0
2005-10-19 03:40:00,7.677,7.806,7.604,7.746,2000000.0
2005-10-19 03:45:00,7.7,7.73,7.61,7.677,850000.0
2005-10-19 03:50:00,7.729,7.75,7.582,7.628,1250000.0
2005-10-19 03:55:00,7.704,7.768,7.62,7.698,1700000.0
2005-10-19 04:00:00,7.688,7.768,7.612,7.674,1550000.0
2005-10-19 04:05:00,7.718,7.718,7.611,7.652,250000.0
2005-10-19 04:10:00,7.667,7.718,7.631,7.667,250000.0
2005-10-19 04:15:00,7.725,7.725,7.633,7.669,200000.0
2005-10-19 04:25:00,7.759,7.759,7.631,7.651,850000.0
2005-10-19 04:30:00,7.741,7.752,7.591,7.615,1500000.0
2005-10-19 04:35:00,7.701,7.701,7.634,7.634,100000.0
2005-10-19 04:40:00,7.736,7.736,7.651,7.683,200000.0
2005-10-19 04:45:00,7.753,7.753,7.596,7.605,600000.0
2005-10-19 04:50:00,7.735,7.743,7.633,7.716,550000.0
2005-10-19 04:55:00,7.629,7.788,7.616,7.649,1650000.0
2005-10-19 05:00:00,7.722,7.753,7.64,7.726,600000.0
2005-10-19 05:05:00,7.765,7.765,7.663,7.681,450000.0
2005-10-19 05:10:00,7.626,7.773,7.626,7.738,800000.0
2005-10-19 05:15:00,7.722,7.765,7.616,7.765,800000.0
2005-10-19 05:20:00,7.664,7.757,7.605,7.614,2050000.0
2005-10-19 05:25:00,7.645,7.801,7.617,7.731,1500000.0
2005-10-19 05:30:00,7.745,7.745,7.582,7.681,850000.0
2005-10-19 05:35:00,7.685,7.739,7.606,7.649,1350000.0
2005-10-19 05:40:00,7.614,7.814,7.599,7.77,2500000.0
2005-10-19 05:45:00,7.642,7.763,7.629,7.742,1500000.0
2005-10-19 05:50:00,7.721,7.777,7.622,7.735,1800000.0
2005-10-19 05:55:00,7.754,7.761,7.624,7.675,1950000.0
2005-10-19 06:00:00,7.626,7.747,7.596,7.657,1600000.0
2005-10-19 06:05:00,7.755,7.801,7.594,7.742,2150000.0
2005-10-19 06:10:00,7.68,7.747,7.594,7.638,650000.0
2005-10-19 06:15:00,7.72,7.77,7.587,7.587,1900000.0
2005-10-19 06:20:00,7.671,7.763,7.642,7.667,1500000.0
2005-10-19 06:25:00,7.628,7.78,7.584,7.766,2350000.0
2005-10-19 06:30:00,7.658,7.778,7.593,7.732,2150000.0
2005-10-19 06:35:00,7.711,7.815,7.603,7.645,1800000.0
2005-10-19 06:40:00,7.706,7.782,7.641,7.691,1950000.0
2005-10-19 06:45:00,7.766,7.773,7.599,7.71,2450000.0
2005-10-19 06:50:00,7.727,7.818,7.608,7.71,1400000.0
2005-10-19 06:55:00,7.71,7.745,7.601,7.726,1350000.0
2005-10-19 07:00:00,7.729,7.818,7.614,7.648,2800000.0
2005-10-19 07:05:00,7.639,7.759,7.588,7.66,2650000.0
2005-10-19 07:10:00,7.727,7.772,7.662,7.721,600000.0
2005-10-19 07:15:00,7.728,7.787,7.647,7.647,900000.0
2005-10-19 07:20:00,7.746,7.811,7.61,7.734,1700000.0
2005-10-19 07:25:00,7.772,7.801,7.632,7.72,1350000.0
2005-10-19 07:30:00,7.747,7.78,7.618,7.742,2500000.0
2005-10-19 07:35:00,7.709,7.78,7.633,7.67,2900000.0
2005-10-19 07:40:00,7.749,7.769,7.608,7.688,2400000.0
2005-10-19 07:45:00,7.747,7.763,7.59,7.662,1700000.0
2005-10-19 07:50:00,7.7,7.827,7.635,7.681,3250000.0
2005-10-19 07:55:00,7.677,7.805,7.64,7.763,1600000.0
2005-10-19 08:00:00,7.724,7.792,7.622,7.646,2400000.0
2005-10-19 08:05:00,7.668,7.801,7.632,7.669,2200000.0
2005-10-19 08:10:00,7.746,7.785,7.619,7.715,1850000.0
2005-10-19 08:15:00,7.648,7.782,7.599,7.677,2350000.0
2005-10-19 08:20:00,7.754,7.754,7.611,7.627,2050000.0
2005-10-19 08:25:00,7.601,7.755,7.58,7.698,2050000.0
2005-10-19 08:30:00,7.719,7.776,7.58,7.665,1600000.0
2005-10-19 08:35:00,7.632,7.732,7.595,7.61,2200000.0
2005-10-19 08:40:00,7.669,7.726,7.573,7.69,1950000.0
2005-10-19 08:45:00,7.7,7.743,7.574,7.655,2250000.0
2005-10-19 08:50:00,7.594,7.736,7.571,7.649,1950000.0
2005-10-19 08:55:00,7.709,7.717,7.552,7.662,2100000.0
2005-10-19 09:00:00,7.678,7.763,7.583,7.711,2100000.0
2005-10-19 09:05:00,7.631,7.763,7.549,7.616,2150000.0
2005-10-19 09:10:00,7.689,7.711,7.554,7.628,2400000.0
2005-10-19 09:15:00,7.639,7.743,7.575,7.699,2100000.0
2005-10-19 09:20:00,7.652,7.747,7.588,7.646,2100000.0
2005-10-19 09:25:00,7.638,7.724,7.598,7.598,250000.0
2005-10-19 09:30:00,7.609,7.729,7.539,7.679,1150000.0
2005-10-19 09:35:00,7.59,7.704,7.567,7.688,850000.0
2005-10-19 09:40:00,7.659,7.732,7.581,7.644,1450000.0
2005-10-19 09:45:00,7.573,7.731,7.573,7.645,1650000.0
2005-10-19 09:50:00,7.63,7.723,7.579,7.676,2000000.0
2005-10-19 09:55:00,7.669,7.719,7.53,7.719,1650000.0
2005-10-19 10:00:00,7.671,7.723,7.53,7.609,2200000.0
2005-10-19 10:05:00,7.557,7.693,7.521,7.686,2050000.0
2005-10-19 10:10:00,7.684,7.735,7.534,7.645,2250000.0
2005-10-19 10:15:00,7.689,7.738,7.565,7.636,2000000.0
2005-10-19 10:20:00,7.633,7.701,7.534,7.683,2150000.0
2005-10-19 10:25:00,7.564,7.696,7.493,7.635,2400000.0
2005-10-19 10:30:00,7.587,7.696,7.519,7.645,2350000.0
2005-10-19 10:35:00,7.577,7.71,7.537,7.559,2350000.0
2005-10-19 10:40:00,7.653,7.734,7.556,7.671,2400000.0
2005-10-19 10:45:00,7.668,7.705,7.547,7.561,2150000.0
2005-10-19 10:50:00,7.669,7.72,7.547,7.654,1500000.0
2005-10-19 10:55:00,7.636,7.729,7.533,7.556,1650000.0
2005-10-19 11:00:00,7.61,7.726,7.562,7.721,1800000.0
2005-10-19 11:05:00,7.592,7.747,7.558,7.689,2200000.0
2005-10-19 11:10:00,7.59,7.749,7.574,7.704,2200000.0
2005-10-19 11:15:00,7.601,7.737,7.6,7.659,1600000.0
2005-10-19 11:20:00,7.717,7.747,7.581,7.684,1900000.0
2005-10-19 11:25:00,7.592,7.727,7.581,7.645,2300000.0
2005-10-19 11:30:00,7.723,7.731,7.602,7.612,1300000.0
2005-10-19 11:35:00,7.635,7.748,7.585,7.625,1300000.0
2005-10-19 11:40:00,7.648,7.734,7.537,7.652,1900000.0
2005-10-19 11:45:00,7.679,7.724,7.553,7.647,1650000.0
2005-10-19 11:50:00,7.663,7.73,7.591,7.699,800000.0
2005-10-19 11:55:00,7.646,7.715,7.585,7.653,1950000.0
2005-10-19 12:00:00,7.678,7.731,7.585,7.605,1650000.0
2005-10-19 12:05:00,7.699,7.717,7.532,7.717,1250000.0
2005-10-19 12:15:00,7.64,7.704,7.555,7.584,850000.0
2005-10-19 12:20:00,7.639,7.716,7.578,7.674,2400000.0
2005-10-19 12:25:00,7.706,7.715,7.535,7.567,1450000.0
2005-10-19 12:30:00,7.576,7.702,7.55,7.577,1550000.0
2005-10-19 12:35:00,7.706,7.707,7.567,7.665,800000.0
2005-10-19 12:40:00,7.639,7.716,7.558,7.586,950000.0
2005-10-19 12:45:00,7.637,7.735,7.557,7.618,2250000.0
2005-10-19 12:50:00,7.66,7.757,7.584,7.642,2350000.0
2005-10-19 12:55:00,7.654,7.744,7.568,7.712,2150000.0
2005-10-19 13:00:00,7.7,7.737,7.584,7.685,900000.0
2005-10-19 13:05:00,7.606,7.775,7.606,7.63,1750000.0
2005-10-19 13:10:00,7.678,7.777,7.558,7.736,2250000.0
2005-10-19 13:15:00,7.643,7.741,7.574,7.609,2000000.0
2005-10-19 13:20:00,7.582,7.768,7.582,7.671,1200000.0
2005-10-19 13:25:00,7.647,7.78,7.571,7.685,1250000.0
2005-10-19 13:30:00,7.71,7.72,7.562,7.605,2100000.0
2005-10-19 13:35:00,7.666,7.722,7.571,7.689,1300000.0
2005-10-19 13:40:00,7.683,7.72,7.572,7.674,1600000.0
2005-10-19 13:45:00,7.606,7.71,7.578,7.681,800000.0
2005-10-19 13:50:00,7.63,7.734,7.581,7.701,2000000.0
2005-10-19 13:55:00,7.673,7.716,7.545,7.663,1100000.0
2005-10-19 14:00:00,7.661,7.712,7.577,7.708,1450000.0
2005-10-19 14:10:00,7.696,7.719,7.67,7.719,450000.0
2005-10-19 14:15:00,7.611,7.771,7.57,7.686,1900000.0
2005-10-19 14:20:00,7.578,7.718,7.567,7.658,1650000.0
2005-10-19 14:25:00,7.645,7.713,7.541,7.638,1850000.0
2005-10-19 14:30:00,7.601,7.69,7.543,7.553,2400000.0
2005-10-19 14:35:00,7.655,7.735,7.55,7.593,2200000.0
2005-10-19 14:40:00,7.613,7.678,7.535,7.64,2300000.0
2005-10-19 14:45:00,7.624,7.739,7.541,7.584,2000000.0
2005-10-19 14:50:00,7.599,7.7,7.548,7.597,2150000.0
2005-10-19 14:55:00,7.63,7.671,7.483,7.639,2400000.0
2005-10-19 15:00:00,7.525,7.717,7.516,7.551,2400000.0
2005-10-19 15:05:00,7.55,7.715,7.517,7.533,2250000.0
2005-10-19 15:10:00,7.556,7.716,7.484,7.549,2200000.0
2005-10-19 15:15:00,7.542,7.676,7.539,7.628,2150000.0
2005-10-19 15:20:00,7.592,7.665,7.513,7.651,2150000.0
2005-10-19 15:25:00,7.668,7.691,7.537,7.639,2150000.0
2005-10-19 15:30:00,7.624,7.69,7.512,7.524,2200000.0
2005-10-19 15:35:00,7.591,7.677,7.509,7.64,2250000.0
2005-10-19 15:40:00,7.556,7.671,7.522,7.647,2000000.0
2005-10-19 15:45:00,7.661,7.72,7.544,7.703,2100000.0
2005-10-19 15:50:00,7.589,7.721,7.549,7.681,2200000.0
2005-10-19 15:55:00,7.557,7.709,7.524,7.59,2350000.0
2005-10-19 16:00:00,7.643,7.681,7.519,7.634,2450000.0
2005-10-19 16:05:00,7.604,7.67,7.524,7.658,2150000.0
2005-10-19 16:10:00,7.642,7.714,7.527,7.599,2300000.0
2005-10-19 16:15:00,7.679,7.699,7.543,7.642,2100000.0
2005-10-19 16:20:00,7.659,7.697,7.514,7.689,2450000.0
2005-10-19 16:25:00,7.639,7.725,7.531,7.628,1950000.0
2005-10-19 16:30:00,7.593,7.695,7.54,7.666,1800000.0
2005-10-19 16:35:00,7.57,7.696,7.508,7.676,2450000.0
2005-10-19 16:40:00,7.639,7.707,7.537,7.545,2000000.0
2005-10-19 16:45:00,7.549,7.663,7.502,7.539,2300000.0
2005-10-19 16:50:00,7.6,7.678,7.489,7.563,2100000.0
2005-10-19 16:55:00,7.638,7.69,7.545,7.591,2300000.0
2005-10-19 17:00:00,7.688,7.688,7.494,7.603,2100000.0
2005-10-19 17:05:00,7.669,7.711,7.535,7.579,2300000.0
2005-10-19 17:10:00,7.647,7.684,7.497,7.626,2150000.0
2005-10-19 17:15:00,7.551,7.692,7.526,7.65,2000000.0
2005-10-19 17:20:00,7.62,7.699,7.537,7.591,1950000.0
2005-10-19 17:25:00,7.656,7.688,7.544,7.675,2300000.0
2005-10-19 17:30:00,7.547,7.719,7.511,7.665,2300000.0
2005-10-19 17:35:00,7.6,7.682,7.524,7.562,2250000.0
2005-10-19 17:40:00,7.554,7.679,7.53,7.615,2250000.0
2005-10-19 17:45:00,7.556,7.678,7.542,7.641,2050000.0
2005-10-19 17:50:00,7.65,7.673,7.504,7.662,2300000.0
2005-10-19 17:55:00,7.562,7.664,7.534,7.663,1950000.0
2005-10-19 18:00:00,7.566,7.681,7.527,7.592,2050000.0
2005-10-19 18:05:00,7.583,7.676,7.497,7.599,2150000.0
2005-10-19 18:10:00,7.603,7.651,7.492,7.597,2100000.0
2005-10-19 18:15:00,7.519,7.625,7.462,7.573,2400000.0
2005-10-19 18:20:00,7.509,7.639,7.449,7.595,2150000.0
2005-10-19 18:25:00,7.519,7.617,7.463,7.617,2000000.0
2005-10-19 18:30:00,7.57,7.641,7.46,7.623,2000000.0
2005-10-19 18:35:00,7.548,7.649,7.484,7.583,2250000.0
2005-10-19 18:40:00,7.583,7.607,7.461,7.535,2500000.0
2005-10-19 18:45:00,7.513,7.619,7.446,7.604,2050000.0
2005-10-19 18:50:00,7.482,7.603,7.442,7.568,2300000.0
2005-10-19 18:55:00,7.449,7.585,7.415,7.506,2150000.0
2005-10-19 19:00:00,7.49,7.584,7.437,7.578,1950000.0
2005-10-19 19:05:00,7.538,7.605,7.447,7.517,2200000.0
2005-10-19 19:10:00,7.537,7.6,7.441,7.567,2150000.0
2005-10-19 19:15:00,7.496,7.591,7.437,7.577,1900000.0
2005-10-19 19:20:00,7.585,7.611,7.467,7.507,2050000.0
2005-10-19 19:25:00,7.465,7.586,7.444,7.51,1800000.0
2005-10-19 19:30:00,7.606,7.606,7.435,7.447,1600000.0
2005-10-19 19:35:00,7.528,7.64,7.427,7.578,1600000.0
2005-10-19 19:45:00,7.546,7.546,7.446,7.485,200000.0
2005-10-19 19:50:00,7.558,7.577,7.479,7.525,400000.0
2005-10-19 20:00:00,7.575,7.582,7.465,7.507,700000.0
2005-10-19 20:05:00,7.557,7.571,7.437,7.484,450000.0
2005-10-19 20:10:00,7.447,7.625,7.447,7.563,1150000.0
2005-10-19 20:15:00,7.535,7.658,7.511,7.526,900000.0
2005-10-19 20:20:00,7.591,7.611,7.424,7.546,1200000.0
2005-10-19 20:25:00,7.514,7.585,7.514,7.565,250000.0
2005-10-19 20:30:00,7.582,7.643,7.446,7.446,1300000.0
2005-10-19 20:35:00,7.452,7.587,7.452,7.509,700000.0
2005-10-19 20:40:00,7.576,7.576,7.473,7.473,400000.0
2005-10-19 20:45:00,7.587,7.603,7.485,7.592,250000.0
2005-10-19 20:50:00,7.501,7.583,7.444,7.563,1500000.0
2005-10-19 20:55:00,7.543,7.566,7.487,7.522,300000.0
2005-10-19 21:00:00,7.513,7.613,7.496,7.565,450000.0
2005-10-19 21:05:00,7.563,7.566,7.456,7.495,450000.0
2005-10-19 21:10:00,7.565,7.587,7.477,7.56,350000.0
2005-10-19 21:15:00,7.483,7.561,7.459,7.559,350000.0
2005-10-19 21:20:00,7.431,7.553,7.431,7.553,200000.0
2005-10-19 21:35:00,7.564,7.575,7.464,7.53,450000.0
2005-10-19 21:40:00,7.583,7.584,7.488,7.488,150000.0
2005-10-19 21:45:00,7.61,7.628,7.549,7.552,250000.0
2005-10-19 21:50:00,7.57,7.57,7.466,7.505,200000.0
2005-10-19 21:55:00,7.499,7.565,7.454,7.494,650000.0
2005-10-19 22:05:00,7.578,7.598,7.495,7.598,600000.0
2005-10-19 22:10:00,7.559,7.559,7.461,7.559,550000.0
2005-10-19 22:15:00,7.581,7.581,7.501,7.55,250000.0
2005-10-19 22:30:00,7.576,7.576,7.491,7.525,200000.0
2005-10-19 22:40:00,7.514,7.59,7.475,7.59,350000.0
2005-10-19 22:45:00,7.564,7.564,7.48,7.514,200000.0
2005-10-19 22:50:00,7.547,7.605,7.495,7.559,650000.0
2005-10-19 22:55:00,7.478,7.608,7.46,7.56,400000.0
2005-10-19 23:00:00,7.53,7.657,7.499,7.619,1650000.0
2005-10-19 23:05:00,7.485,7.602,7.477,7.522,350000.0
2005-10-19 23:10:00,7.587,7.631,7.487,7.514,1200000.0
2005-10-19 23:15:00,7.578,7.605,7.503,7.518,900000.0
2005-10-19 23:20:00,7.605,7.629,7.47,7.507,800000.0
2005-10-19 23:25:00,7.562,7.61,7.501,7.501,800000.0
2005-10-19 23:30:00,7.52,7.583,7.483,7.502,350000.0
2005-10-19 23:35:00,7.564,7.629,7.561,7.561,200000.0
2005-10-19 23:40:00,7.535,7.593,7.509,7.509,300000.0
2005-10-20 00:00:00,7.524,7.589,7.487,7.576,800000.0
2005-10-20 00:10:00,7.571,7.571,7.462,7.546,400000.0
2005-10-20 00:15:00,7.548,7.628,7.449,7.54,1050000.0
2005-10-20 00:20:00,7.551,7.553,7.551,7.553,100000.0
2005-10-20 00:25:00,7.487,7.604,7.464,7.563,1150000.0
2005-10-20 00:30:00,7.524,7.571,7.458,7.506,400000.0
2005-10-20 00:35:00,7.571,7.612,7.508,7.562,650000.0
2005-10-20 00:40:00,7.572,7.611,7.443,7.477,800000.0
2005-10-20 00:45:00,7.597,7.597,7.513,7.545,200000.0
2005-10-20 00:50:00,7.581,7.581,7.476,7.515,200000.0
2005-10-20 00:55:00,7.615,7.615,7.49,7.49,350000.0
2005-10-20 01:00:00,7.573,7.573,7.473,7.513,200000.0
2005-10-20 01:05:00,7.564,7.564,7.464,7.504,200000.0
2005-10-20 01:10:00,7.476,7.589,7.469,7.472,550000.0
2005-10-20 01:15:00,7.476,7.573,7.476,7.559,350000.0
2005-10-20 01:25:00,7.578,7.605,7.475,7.492,550000.0
2005-10-20 01:30:00,7.564,7.61,7.487,7.487,500000.0
2005-10-20 01:35:00,7.603,7.627,7.461,7.515,1900000.0
2005-10-20 01:45:00,7.577,7.577,7.463,7.503,400000.0
2005-10-20 01:50:00,7.546,7.6,7.453,7.597,1050000.0
2005-10-20 02:00:00,7.589,7.605,7.454,7.484,1650000.0
2005-10-20 02:05:00,7.567,7.617,7.495,7.52,550000.0
2005-10-20 02:10:00,7.536,7.614,7.473,7.575,2100000.0
2005-10-20 02:15:00,7.482,7.599,7.451,7.465,1700000.0
2005-10-20 02:20:00,7.569,7.621,7.447,7.554,2100000.0
2005-10-20 02:25:00,7.575,7.64,7.43,7.533,2300000.0
2005-10-20 02:30:00,7.466,7.587,7.466,7.539,1400000.0
2005-10-20 02:35:00,7.547,7.601,7.406,7.556,2300000.0
2005-10-20 02:40:00,7.549,7.583,7.401,7.538,2300000.0
2005-10-20 02:45:00,7.517,7.573,7.354,7.444,2100000.0
2005-10-20 02:50:00,7.462,7.587,7.405,7.45,2400000.0
2005-10-20 02:55:00,7.429,7.552,7.421,7.485,1700000.0
2005-10-20 03:00:00,7.448,7.549,7.418,7.431,700000.0
2005-10-20 03:05:00,7.508,7.561,7.377,7.497,1600000.0
2005-10-20 03:10:00,7.512,7.543,7.39,7.519,2200000.0
2005-10-20 03:15:00,7.503,7.557,7.389,7.418,3100000.0
2005-10-20 03:20:00,7.411,7.544,7.411,7.496,1100000.0
2005-10-20 03:25:00,7.421,7.523,7.421,7.434,700000.0
2005-10-20 03:30:00,7.54,7.557,7.404,7.506,1900000.0
2005-10-20 03:35:00,7.571,7.571,7.396,7.53,1500000.0
2005-10-20 03:40:00,7.504,7.536,7.392,7.428,1250000.0
2005-10-20 03:45:00,7.486,7.536,7.43,7.507,750000.0
2005-10-20 03:50:00,7.429,7.541,7.409,7.478,550000.0
2005-10-20 03:55:00,7.428,7.53,7.413,7.53,700000.0
2005-10-20 04:00:00,7.457,7.58,7.405,7.5,1750000.0
2005-10-20 04:05:00,7.457,7.571,7.393,7.443,1200000.0
2005-10-20 04:10:00,7.496,7.496,7.395,7.435,200000.0
2005-10-20 04:15:00,7.439,7.544,7.397,7.524,1750000.0
2005-10-20 04:20:00,7.505,7.56,7.377,7.396,1400000.0
2005-10-20 04:25:00,7.449,7.535,7.393,7.517,900000.0
2005-10-20 04:30:00,7.504,7.522,7.396,7.463,850000.0
2005-10-20 04:35:00,7.455,7.519,7.407,7.474,1100000.0
2005-10-20 04:45:00,7.509,7.512,7.486,7.512,250000.0
2005-10-20 04:50:00,7.409,7.498,7.409,7.498,100000.0
2005-10-20 04:55:00,7.423,7.508,7.412,7.495,350000.0
2005-10-20 05:00:00,7.499,7.52,7.405,7.405,650000.0
2005-10-20 05:05:00,7.477,7.545,7.423,7.496,950000.0
2005-10-20 05:10:00,7.489,7.575,7.423,7.541,1350000.0
2005-10-20 05:20:00,7.509,7.565,7.384,7.435,750000.0
2005-10-20 05:25:00,7.505,7.505,7.426,7.501,300000.0
2005-10-20 05:30:00,7.523,7.523,7.454,7.463,300000.0
2005-10-20 05:35:00,7.381,7.531,7.38,7.531,450000.0
2005-10-20 05:40:00,7.418,7.52,7.372,7.475,1450000.0
2005-10-20 05:45:00,7.415,7.551,7.415,7.537,1400000.0
2005-10-20 05:50:00,7.397,7.531,7.382,7.471,1900000.0
2005-10-20 05:55:00,7.463,7.516,7.41,7.455,750000.0
2005-10-20 06:05:00,7.443,7.54,7.403,7.54,850000.0
2005-10-20 06:10:00,7.45,7.581,7.405,7.538,1500000.0
2005-10-20 06:15:00,7.531,7.569,7.422,7.472,1200000.0
2005-10-20 06:20:00,7.492,7.574,7.409,7.506,700000.0
2005-10-20 06:25:00,7.474,7.557,7.41,7.427,1350000.0
2005-10-20 06:30:00,7.499,7.586,7.422,7.518,950000.0
2005-10-20 06:35:00,7.537,7.584,7.399,7.399,1300000.0
2005-10-20 06:40:00,7.48,7.538,7.392,7.52,1400000.0
2005-10-20 06:45:00,7.557,7.609,7.402,7.507,1400000.0
2005-10-20 06:50:00,7.485,7.567,7.437,7.487,1650000.0
2005-10-20 06:55:00,7.51,7.548,7.408,7.518,1000000.0
2005-10-20 07:00:00,7.432,7.557,7.413,7.519,950000.0
2005-10-20 07:05:00,7.424,7.566,7.352,7.544,2050000.0
2005-10-20 07:10:00,7.479,7.546,7.413,7.502,1000000.0
2005-10-20 07:15:00,7.533,7.533,7.398,7.435,1100000.0
2005-10-20 07:20:00,7.514,7.535,7.433,7.504,500000.0
2005-10-20 07:25:00,7.548,7.548,7.422,7.537,1350000.0
2005-10-20 07:30:00,7.508,7.585,7.408,7.523,1550000.0
2005-10-20 07:35:00,7.467,7.599,7.421,7.54,1700000.0
2005-10-20 07:40:00,7.478,7.563,7.387,7.536,1550000.0
2005-10-20 07:45:00,7.449,7.57,7.405,7.568,1000000.0
2005-10-20 07:50:00,7.423,7.577,7.423,7.468,2450000.0
2005-10-20 07:55:00,7.454,7.549,7.419,7.525,900000.0
2005-10-20 08:00:00,7.526,7.593,7.419,7.419,1000000.0
2005-10-20 08:05:00,7.47,7.575,7.424,7.504,1650000.0
2005-10-20 08:10:00,7.536,7.543,7.398,7.432,1150000.0
2005-10-20 08:15:00,7.4,7.566,7.4,7.444,1850000.0
2005-10-20 08:20:00,7.55,7.581,7.404,7.496,2300000.0
2005-10-20 08:25:00,7.408,7.536,7.392,7.499,2100000.0
2005-10-20 08:30:00,7.496,7.565,7.422,7.453,1600000.0
2005-10-20 08:35:00,7.457,7.539,7.371,7.493,1100000.0
2005-10-20 08:40:00,7.499,7.565,7.414,7.508,1300000.0
2005-10-20 08:45:00,7.547,7.591,7.429,7.505,1900000.0
2005-10-20 08:50:00,7.438,7.559,7.411,7.533,1600000.0
2005-10-20 08:55:00,7.559,7.564,7.411,7.504,2250000.0
2005-10-20 09:00:00,7.428,7.573,7.411,7.54,1300000.0
2005-10-20 09:05:00,7.476,7.542,7.404,7.434,1600000.0
2005-10-20 09:10:00,7.533,7.545,7.416,7.545,800000.0
2005-10-20 09:15:00,7.508,7.544,7.418,7.522,850000.0
2005-10-20 09:20:00,7.5,7.527,7.446,7.527,250000.0
2005-10-20 09:25:00,7.535,7.545,7.398,7.503,1850000.0
2005-10-20 09:30:00,7.409,7.551,7.35,7.421,2050000.0
2005-10-20 09:35:00,7.43,7.546,7.385,7.519,1700000.0
2005-10-20 09:45:00,7.466,7.546,7.387,7.443,850000.0
2005-10-20 09:50:00,7.45,7.544,7.363,7.504,1600000.0
2005-10-20 09:55:00,7.444,7.543,7.394,7.483,1300000.0
2005-10-20 10:00:00,7.515,7.569,7.392,7.46,1450000.0
2005-10-20 10:05:00,7.407,7.549,7.402,7.546,1350000.0
2005-10-20 10:10:00,7.542,7.551,7.43,7.551,700000.0
2005-10-20 10:15:00,7.543,7.557,7.388,7.496,2000000.0
2005-10-20 10:20:00,7.456,7.579,7.365,7.563,2700000.0
2005-10-20 10:25:00,7.548,7.548,7.386,7.512,1250000.0
2005-10-20 10:30:00,7.466,7.554,7.391,7.512,1950000.0
2005-10-20 10:35:00,7.435,7.574,7.403,7.403,1950000.0
2005-10-20 10:40:00,7.507,7.563,7.383,7.511,1850000.0
2005-10-20 10:45:00,7.514,7.565,7.412,7.425,950000.0
2005-10-20 10:50:00,7.508,7.593,7.402,7.52,3200000.0
2005-10-20 10:55:00,7.515,7.599,7.387,7.475,2000000.0
2005-10-20 11:00:00,7.477,7.56,7.404,7.548,1650000.0
2005-10-20 11:05:00,7.403,7.567,7.401,7.507,2200000.0
2005-10-20 11:10:00,7.391,7.571,7.391,7.542,2200000.0
2005-10-20 11:15:00,7.425,7.555,7.419,7.552,1300000.0
2005-10-20 11:20:00,7.517,7.583,7.366,7.448,1750000.0
2005-10-20 11:25:00,7.447,7.551,7.418,7.51,1800000.0
2005-10-20 11:30:00,7.548,7.604,7.403,7.431,2150000.0
2005-10-20 11:35:00,7.517,7.591,7.425,7.461,1750000.0
2005-10-20 11:40:00,7.478,7.596,7.41,7.51,1900000.0
2005-10-20 11:45:00,7.443,7.587,7.416,7.499,2200000.0
2005-10-20 11:50:00,7.501,7.578,7.391,7.498,2200000.0
2005-10-20 11:55:00,7.504,7.559,7.428,7.559,700000.0
2005-10-20 12:00:00,7.517,7.577,7.418,7.457,1750000.0
2005-10-20 12:05:00,7.552,7.564,7.442,7.494,1150000.0
2005-10-20 12:10:00,7.544,7.569,7.436,7.461,1650000.0
2005-10-20 12:15:00,7.482,7.565,7.421,7.559,800000.0
2005-10-20 12:20:00,7.528,7.57,7.438,7.548,1500000.0
2005-10-20 12:25:00,7.564,7.606,7.425,7.513,1950000.0
2005-10-20 12:30:00,7.441,7.584,7.42,7.432,1000000.0
2005-10-20 12:35:00,7.594,7.62,7.424,7.519,2100000.0
2005-10-20 12:40:00,7.51,7.613,7.441,7.505,2400000.0
2005-10-20 12:45:00,7.472,7.61,7.447,7.569,1400000.0
2005-10-20 12:50:00,7.515,7.587,7.456,7.537,1400000.0
2005-10-20 12:55:00,7.504,7.607,7.435,7.552,1750000.0
2005-10-20 13:00:00,7.56,7.609,7.444,7.478,1750000.0
2005-10-20 13:05:00,7.476,7.623,7.475,7.479,2200000.0
2005-10-20 13:10:00,7.551,7.605,7.463,7.569,1700000.0
2005-10-20 13:15:00,7.509,7.599,7.452,7.518,1150000.0
2005-10-20 13:20:00,7.521,7.638,7.426,7.541,2050000.0
2005-10-20 13:25:00,7.595,7.636,7.509,7.54,1250000.0
2005-10-20 13:30:00,7.503,7.625,7.463,7.51,1300000.0
2005-10-20 13:35:00,7.55,7.613,7.476,7.567,2100000.0
2005-10-20 13:40:00,7.566,7.597,7.447,7.519,1550000.0
2005-10-20 13:45:00,7.502,7.611,7.475,7.569,1250000.0
2005-10-20 13:50:00,7.542,7.618,7.481,7.533,1250000.0
2005-10-20 13:55:00,7.506,7.614,7.506,7.52,500000.0
2005-10-20 14:00:00,7.557,7.593,7.468,7.593,750000.0
2005-10-20 14:05:00,7.577,7.623,7.465,7.526,1550000.0
2005-10-20 14:10:00,7.491,7.663,7.451,7.548,1200000.0
2005-10-20 14:15:00,7.561,7.604,7.478,7.604,850000.0
2005-10-20 14:20:00,7.497,7.675,7.497,7.609,2050000.0
2005-10-20 14:25:00,7.537,7.641,7.5,7.59,1850000.0
2005-10-20 14:30:00,7.566,7.64,7.453,7.566,2450000.0
2005-10-20 14:35:00,7.585,7.615,7.451,7.49,2200000.0
2005-10-20 14:40:00,7.556,7.623,7.476,7.582,2300000.0
2005-10-20 14:45:00,7.589,7.623,7.477,7.479,2000000.0
2005-10-20 14:50:00,7.529,7.629,7.477,7.541,2150000.0
2005-10-20 14:55:00,7.596,7.651,7.486,7.629,2400000.0
2005-10-20 15:00:00,7.499,7.653,7.481,7.519,2400000.0
2005-10-20 15:05:00,7.493,7.657,7.477,7.537,2250000.0
2005-10-20 15:10:00,7.544,7.646,7.488,7.538,2150000.0
2005-10-20 15:15:00,7.496,7.641,7.475,7.611,2250000.0
2005-10-20 15:20:00,7.552,7.64,7.494,7.622,1200000.0
2005-10-20 15:25:00,7.634,7.648,7.52,7.572,2050000.0
2005-10-20 15:30:00,7.604,7.668,7.48,7.48,2200000.0
2005-10-20 15:35:00,7.566,7.644,7.463,7.535,2250000.0
2005-10-20 15:40:00,7.52,7.669,7.484,7.618,1650000.0
2005-10-20 15:45:00,7.629,7.634,7.459,7.627,2100000.0
2005-10-20 15:50:00,7.543,7.636,7.485,7.631,2200000.0
2005-10-20 15:55:00,7.495,7.67,7.489,7.562,2350000.0
2005-10-20 16:00:00,7.589,7.653,7.47,7.598,2450000.0
2005-10-20 16:05:00,7.597,7.647,7.49,7.641,1800000.0
2005-10-20 16:10:00,7.605,7.649,7.472,7.563,2300000.0
2005-10-20 16:15:00,7.616,7.647,7.5,7.644,1900000.0
2005-10-20 16:20:00,7.65,7.69,7.497,7.639,2450000.0
2005-10-20 16:25:00,7.625,7.651,7.491,7.624,2050000.0
2005-10-20 16:30:00,7.53,7.66,7.498,7.639,1950000.0
2005-10-20 16:35:00,7.561,7.664,7.479,7.61,2450000.0
2005-10-20 16:40:00,7.54,7.644,7.486,7.486,1800000.0
2005-10-20 16:45:00,7.507,7.624,7.474,7.474,2300000.0
2005-10-20 16:50:00,7.586,7.636,7.452,7.464,2200000.0
2005-10-20 16:55:00,7.559,7.612,7.452,7.468,2200000.0
2005-10-20 17:00:00,7.572,7.582,7.416,7.527,2100000.0
2005-10-20 17:05:00,7.577,7.583,7.393,7.497,2050000.0
2005-10-20 17:10:00,7.553,7.599,7.419,7.534,2150000.0
2005-10-20 17:15:00,7.433,7.596,7.394,7.557,2000000.0
2005-10-20 17:20:00,7.53,7.602,7.428,7.474,2150000.0
2005-10-20 17:25:00,7.546,7.622,7.453,7.584,2300000.0
2005-10-20 17:30:00,7.454,7.61,7.433,7.591,2300000.0
2005-10-20 17:35:00,7.538,7.606,7.445,7.46,2250000.0
2005-10-20 17:40:00,7.461,7.601,7.454,7.524,2100000.0
2005-10-20 17:45:00,7.474,7.576,7.403,7.525,2250000.0
2005-10-20 17:50:00,7.542,7.579,7.387,7.569,2300000.0
2005-10-20 17:55:00,7.447,7.562,7.426,7.551,1950000.0
2005-10-20 18:00:00,7.441,7.584,7.421,7.487,2050000.0
2005-10-20 18:05:00,7.479,7.582,7.419,7.506,2150000.0
2005-10-20 18:10:00,7.552,7.576,7.395,7.55,2200000.0
2005-10-20 18:15:00,7.455,7.633,7.439,7.551,2350000.0
2005-10-20 18:20:00,7.488,7.592,7.43,7.534,2150000.0
2005-10-20 18:25:00,7.461,7.572,7.41,7.531,2250000.0
2005-10-20 18:30:00,7.494,7.563,7.385,7.563,2200000.0
2005-10-20 18:35:00,7.466,7.543,7.401,7.516,2250000.0
2005-10-20 18:40:00,7.541,7.566,7.353,7.396,2350000.0
2005-10-20 18:45:00,7.38,7.535,7.329,7.38,1950000.0
2005-10-20 18:50:00,7.425,7.53,7.377,7.53,2350000.0
2005-10-20 18:55:00,7.429,7.544,7.396,7.488,2150000.0
2005-10-20 19:00:00,7.475,7.55,7.418,7.44,1850000.0
2005-10-20 19:05:00,7.535,7.568,7.409,7.481,2200000.0
2005-10-20 19:10:00,7.512,7.559,7.418,7.527,1900000.0
2005-10-20 19:15:00,7.468,7.576,7.419,7.567,2000000.0
2005-10-20 19:20:00,7.576,7.599,7.453,7.481,1700000.0
2005-10-20 19:25:00,7.533,7.671,7.491,7.526,1650000.0
2005-10-20 19:30:00,7.597,7.597,7.454,7.519,600000.0
2005-10-20 19:35:00,7.574,7.608,7.473,7.478,1250000.0
2005-10-20 19:40:00,7.459,7.583,7.442,7.501,700000.0
2005-10-20 19:55:00,7.507,7.615,7.507,7.613,150000.0
2005-10-20 20:00:00,7.556,7.577,7.45,7.577,400000.0
2005-10-20 20:05:00,7.564,7.604,7.465,7.604,250000.0
2005-10-20 20:10:00,7.572,7.581,7.468,7.568,850000.0
2005-10-20 20:15:00,7.579,7.592,7.464,7.506,650000.0
2005-10-20 20:20:00,7.585,7.604,7.469,7.601,1250000.0
2005-10-20 20:30:00,7.573,7.573,7.457,7.495,750000.0
2005-10-20 20:35:00,7.559,7.578,7.462,7.462,500000.0
2005-10-20 20:40:00,7.61,7.652,7.504,7.532,550000.0
2005-10-20 20:45:00,7.584,7.599,7.466,7.594,650000.0
2005-10-20 20:50:00,7.536,7.563,7.524,7.563,200000.0
2005-10-20 20:55:00,7.508,7.568,7.456,7.499,500000.0
2005-10-20 21:00:00,7.553,7.566,7.454,7.514,400000.0
2005-10-20 21:05:00,7.57,7.599,7.483,7.57,600000.0
2005-10-20 21:10:00,7.484,7.536,7.472,7.476,300000.0
2005-10-20 21:15:00,7.568,7.568,7.483,7.515,200000.0
2005-10-20 21:20:00,7.536,7.6,7.478,7.57,650000.0
2005-10-20 21:30:00,7.465,7.589,7.464,7.504,650000.0
2005-10-20 21:40:00,7.554,7.554,7.453,7.552,400000.0
2005-10-20 21:45:00,7.55,7.64,7.508,7.528,400000.0
2005-10-20 21:50:00,7.564,7.564,7.464,7.504,200000.0
2005-10-20 22:00:00,7.476,7.575,7.447,7.474,1500000.0
2005-10-20 22:10:00,7.478,7.589,7.463,7.589,650000.0
2005-10-20 22:15:00,7.458,7.579,7.458,7.553,450000.0
2005-10-20 22:25:00,7.566,7.566,7.466,7.505,200000.0
2005-10-20 22:35:00,7.576,7.576,7.491,7.525,200000.0
2005-10-20 22:40:00,7.51,7.598,7.505,7.527,500000.0
2005-10-20 22:50:00,7.587,7.587,7.503,7.535,200000.0
2005-10-20 23:00:00,7.595,7.595,7.501,7.588,450000.0
2005-10-20 23:05:00,7.52,7.642,7.484,7.597,1350000.0
2005-10-20 23:10:00,7.57,7.607,7.489,7.53,850000.0
2005-10-20 23:15:00,7.58,7.611,7.493,7.573,800000.0
2005-10-20 23:20:00,7.624,7.624,7.486,7.589,900000.0
2005-10-20 23:25:00,7.613,7.613,7.504,7.552,400000.0
2005-10-20 23:30:00,7.555,7.555,7.455,7.494,200000.0
2005-10-20 23:35:00,7.564,7.587,7.477,7.525,850000.0
2005-10-20 23:40:00,7.615,7.615,7.549,7.562,300000.0
2005-10-20 23:45:00,7.586,7.586,7.468,7.505,400000.0
2005-10-20 23:50:00,7.577,7.577,7.498,7.533,200000.0
2005-10-21 00:00:00,7.535,7.611,7.486,7.611,700000.0
2005-10-21 00:05:00,7.596,7.6,7.512,7.583,400000.0
2005-10-21 00:15:00,7.516,7.592,7.516,7.584,150000.0
2005-10-21 00:20:00,7.578,7.578,7.499,7.533,200000.0
2005-10-21 00:25:00,7.597,7.597,7.513,7.545,200000.0
2005-10-21 00:35:00,7.587,7.587,7.486,7.525,200000.0
2005-10-21 01:05:00,7.574,7.574,7.466,7.505,450000.0
2005-10-21 01:10:00,7.565,7.565,7.453,7.456,650000.0
2005-10-21 01:15:00,7.456,7.551,7.456,7.493,250000.0
2005-10-21 01:20:00,7.535,7.545,7.435,7.489,400000.0
2005-10-21 01:30:00,7.479,7.626,7.457,7.559,700000.0
2005-10-21 01:35:00,7.565,7.583,7.48,7.513,750000.0
2005-10-21 01:40:00,7.524,7.558,7.435,7.47,350000.0
2005-10-21 01:45:00,7.56,7.595,7.474,7.573,850000.0
2005-10-21 01:50:00,7.549,7.619,7.439,7.554,1100000.0
2005-10-21 01:55:00,7.564,7.564,7.447,7.564,600000.0
2005-10-21 02:00:00,7.491,7.604,7.414,7.516,2100000.0
2005-10-21 02:05:00,7.53,7.574,7.416,7.517,1600000.0
2005-10-21 02:10:00,7.545,7.59,7.44,7.44,1900000.0
2005-10-21 02:15:00,7.499,7.638,7.447,7.463,2450000.0
2005-10-21 02:20:00,7.577,7.606,7.428,7.489,1400000.0
2005-10-21 02:25:00,7.619,7.638,7.463,7.588,2600000.0
2005-10-21 02:30:00,7.483,7.622,7.474,7.482,1550000.0
2005-10-21 02:35:00,7.543,7.639,7.465,7.479,2250000.0
2005-10-21 02:40:00,7.495,7.622,7.434,7.528,2000000.0
2005-10-21 02:45:00,7.51,7.614,7.445,7.604,2100000.0
2005-10-21 02:50:00,7.534,7.615,7.457,7.521,750000.0
2005-10-21 02:55:00,7.503,7.628,7.473,7.579,2350000.0
2005-10-21 03:00:00,7.574,7.599,7.479,7.562,1100000.0
2005-10-21 03:05:00,7.531,7.641,7.478,7.55,1050000.0
2005-10-21 03:10:00,7.477,7.649,7.463,7.481,1850000.0
2005-10-21 03:15:00,7.503,7.617,7.446,7.472,2200000.0
2005-10-21 03:20:00,7.496,7.632,7.445,7.531,2700000.0
2005-10-21 03:25:00,7.571,7.631,7.452,7.569,2250000.0
2005-10-21 03:30:00,7.477,7.605,7.471,7.576,850000.0
2005-10-21 03:35:00,7.613,7.613,7.467,7.596,1050000.0
2005-10-21 03:40:00,7.547,7.6,7.441,7.492,1750000.0
2005-10-21 03:45:00,7.514,7.603,7.442,7.581,2600000.0
2005-10-21 03:50:00,7.516,7.62,7.465,7.498,2000000.0
2005-10-21 03:55:00,7.547,7.641,7.473,7.536,2400000.0
2005-10-21 04:00:00,7.559,7.572,7.482,7.514,350000.0
2005-10-21 04:05:00,7.556,7.556,7.443,7.484,950000.0
2005-10-21 04:10:00,7.536,7.536,7.49,7.49,150000.0
2005-10-21 04:15:00,7.565,7.565,7.473,7.509,200000.0
2005-10-21 04:20:00,7.496,7.607,7.496,7.573,450000.0
2005-10-21 04:25:00,7.554,7.554,7.45,7.54,400000.0
2005-10-21 04:30:00,7.544,7.56,7.461,7.514,400000.0
2005-10-21 04:35:00,7.574,7.574,7.491,7.523,200000.0
2005-10-21 04:40:00,7.563,7.595,7.463,7.559,700000.0
2005-10-21 04:45:00,7.509,7.567,7.454,7.509,750000.0
2005-10-21 04:55:00,7.551,7.597,7.463,7.482,700000.0
2005-10-21 05:00:00,7.519,7.59,7.472,7.56,750000.0
2005-10-21 05:05:00,7.542,7.642,7.459,7.557,1850000.0
2005-10-21 05:10:00,7.542,7.62,7.452,7.605,1650000.0
2005-10-21 05:15:00,7.504,7.599,7.466,7.594,1550000.0
2005-10-21 05:20:00,7.555,7.555,7.45,7.487,200000.0
2005-10-21 05:25:00,7.475,7.596,7.475,7.596,800000.0
2005-10-21 05:30:00,7.567,7.603,7.463,7.6,600000.0
2005-10-21 05:35:00,7.565,7.619,7.473,7.509,600000.0
2005-10-21 05:45:00,7.447,7.542,7.447,7.495,400000.0
2005-10-21 05:50:00,7.558,7.591,7.446,7.558,800000.0
2005-10-21 05:55:00,7.589,7.589,7.449,7.486,550000.0
2005-10-21 06:00:00,7.533,7.604,7.461,7.514,1200000.0
2005-10-21 06:05:00,7.465,7.602,7.457,7.579,850000.0
2005-10-21 06:10:00,7.564,7.602,7.43,7.493,1600000.0
2005-10-21 06:15:00,7.557,7.612,7.468,7.567,2300000.0
2005-10-21 06:20:00,7.576,7.59,7.433,7.541,750000.0
2005-10-21 06:25:00,7.546,7.605,7.487,7.567,2400000.0
2005-10-21 06:30:00,7.518,7.596,7.446,7.554,1850000.0
2005-10-21 06:35:00,7.581,7.597,7.401,7.541,2200000.0
2005-10-21 06:40:00,7.516,7.583,7.477,7.477,1100000.0
2005-10-21 06:45:00,7.579,7.607,7.455,7.58,950000.0
2005-10-21 06:50:00,7.465,7.583,7.456,7.499,1250000.0
2005-10-21 06:55:00,7.572,7.594,7.443,7.583,1650000.0
2005-10-21 07:00:00,7.551,7.576,7.458,7.466,1200000.0
2005-10-21 07:05:00,7.559,7.648,7.48,7.52,750000.0
2005-10-21 07:10:00,7.479,7.611,7.479,7.54,1000000.0
2005-10-21 07:15:00,7.532,7.605,7.493,7.493,850000.0
2005-10-21 07:20:00,7.547,7.602,7.44,7.481,1800000.0
2005-10-21 07:25:00,7.584,7.596,7.434,7.553,2000000.0
2005-10-21 07:30:00,7.585,7.606,7.466,7.466,1700000.0
2005-10-21 07:35:00,7.531,7.563,7.423,7.542,2200000.0
2005-10-21 07:40:00,7.494,7.574,7.42,7.459,700000.0
2005-10-21 07:45:00,7.49,7.612,7.458,7.467,1850000.0
2005-10-21 07:50:00,7.59,7.604,7.45,7.508,2050000.0
2005-10-21 07:55:00,7.538,7.563,7.425,7.425,1650000.0
2005-10-21 08:00:00,7.5,7.609,7.456,7.456,1150000.0
2005-10-21 08:05:00,7.509,7.629,7.415,7.476,2600000.0
2005-10-21 08:10:00,7.564,7.607,7.422,7.543,1850000.0
2005-10-21 08:15:00,7.471,7.618,7.47,7.513,2350000.0
2005-10-21 08:20:00,7.607,7.607,7.439,7.472,900000.0
2005-10-21 08:25:00,7.469,7.599,7.444,7.547,2150000.0
2005-10-21 08:30:00,7.569,7.587,7.427,7.498,1950000.0
2005-10-21 08:35:00,7.542,7.547,7.431,7.464,650000.0
2005-10-21 08:40:00,7.525,7.585,7.506,7.556,250000.0
2005-10-21 08:45:00,7.548,7.621,7.456,7.554,1750000.0
2005-10-21 08:50:00,7.476,7.589,7.454,7.472,1500000.0
2005-10-21 08:55:00,7.553,7.594,7.396,7.532,1500000.0
2005-10-21 09:00:00,7.508,7.582,7.433,7.464,1650000.0
2005-10-21 09:05:00,7.523,7.591,7.415,7.47,1900000.0
2005-10-21 09:10:00,7.553,7.575,7.409,7.483,1400000.0
2005-10-21 09:15:00,7.496,7.601,7.448,7.57,2100000.0
2005-10-21 09:20:00,7.533,7.595,7.451,7.553,900000.0
2005-10-21 09:25:00,7.507,7.595,7.445,7.544,2050000.0
2005-10-21 09:30:00,7.547,7.6,7.437,7.56,1650000.0
2005-10-21 09:35:00,7.47,7.658,7.436,7.594,2200000.0
2005-10-21 09:40:00,7.477,7.635,7.456,7.51,2200000.0
2005-10-21 09:45:00,7.497,7.612,7.442,7.532,1500000.0
2005-10-21 09:50:00,7.514,7.623,7.464,7.569,1600000.0
2005-10-21 09:55:00,7.567,7.618,7.44,7.615,1750000.0
2005-10-21 10:00:00,7.574,7.621,7.445,7.527,2200000.0
2005-10-21 10:05:00,7.495,7.63,7.431,7.589,2250000.0
2005-10-21 10:10:00,7.604,7.662,7.454,7.602,2000000.0
2005-10-21 10:15:00,7.627,7.64,7.472,7.568,2000000.0
2005-10-21 10:20:00,7.513,7.648,7.456,7.611,2700000.0
2005-10-21 10:25:00,7.477,7.622,7.425,7.567,2400000.0
2005-10-21 10:30:00,7.532,7.647,7.463,7.569,1650000.0
2005-10-21 10:35:00,7.473,7.64,7.457,7.536,1300000.0
2005-10-21 10:40:00,7.586,7.623,7.47,7.577,2950000.0
2005-10-21 10:45:00,7.596,7.636,7.447,7.482,1750000.0
2005-10-21 10:50:00,7.568,7.638,7.459,7.465,3200000.0
2005-10-21 10:55:00,7.574,7.651,7.458,7.537,2000000.0
2005-10-21 11:00:00,7.5,7.658,7.456,7.58,1850000.0
2005-10-21 11:05:00,7.511,7.604,7.438,7.604,800000.0
2005-10-21 11:10:00,7.588,7.619,7.472,7.589,750000.0
2005-10-21 11:15:00,7.491,7.633,7.47,7.633,1450000.0
2005-10-21 11:20:00,7.589,7.629,7.441,7.575,1900000.0
2005-10-21 11:25:00,7.482,7.608,7.457,7.525,1800000.0
2005-10-21 11:30:00,7.572,7.615,7.467,7.56,1900000.0
2005-10-21 11:35:00,7.569,7.629,7.449,7.487,2150000.0
2005-10-21 11:40:00,7.508,7.604,7.418,7.534,1900000.0
2005-10-21 11:45:00,7.461,7.626,7.432,7.564,1850000.0
2005-10-21 11:50:00,7.526,7.584,7.437,7.533,2200000.0
2005-10-21 11:55:00,7.527,7.611,7.451,7.508,1600000.0
2005-10-21 12:00:00,7.555,7.633,7.47,7.472,1250000.0
2005-10-21 12:05:00,7.567,7.608,7.42,7.505,1600000.0
2005-10-21 12:10:00,7.546,7.587,7.42,7.456,1650000.0
2005-10-21 12:15:00,7.506,7.571,7.45,7.567,800000.0
2005-10-21 12:20:00,7.509,7.62,7.437,7.455,1400000.0
2005-10-21 12:25:00,7.577,7.61,7.431,7.543,1400000.0
2005-10-21 12:30:00,7.448,7.583,7.448,7.561,800000.0
2005-10-21 12:35:00,7.584,7.608,7.455,7.559,1750000.0
2005-10-21 12:40:00,7.531,7.624,7.462,7.488,1450000.0
2005-10-21 12:45:00,7.519,7.614,7.471,7.573,900000.0
2005-10-21 12:50:00,7.528,7.625,7.45,7.518,850000.0
2005-10-21 12:55:00,7.538,7.621,7.452,7.554,1250000.0
2005-10-21 13:00:00,7.521,7.614,7.476,7.476,450000.0
2005-10-21 13:05:00,7.59,7.59,7.471,7.481,450000.0
2005-10-21 13:10:00,7.531,7.592,7.429,7.549,1350000.0
2005-10-21 13:15:00,7.517,7.597,7.41,7.548,800000.0
2005-10-21 13:20:00,7.501,7.577,7.452,7.472,350000.0
2005-10-21 13:25:00,7.579,7.598,7.466,7.518,900000.0
2005-10-21 13:30:00,7.458,7.566,7.453,7.5,800000.0
2005-10-21 13:35:00,7.557,7.609,7.46,7.559,1750000.0
2005-10-21 13:40:00,7.481,7.593,7.458,7.513,350000.0
2005-10-21 13:45:00,7.484,7.594,7.448,7.551,2100000.0
2005-10-21 13:50:00,7.589,7.609,7.432,7.577,1550000.0
2005-10-21 13:55:00,7.526,7.581,7.429,7.448,1950000.0
2005-10-21 14:00:00,7.553,7.6,7.486,7.554,750000.0
2005-10-21 14:10:00,7.496,7.594,7.473,7.568,750000.0
2005-10-21 14:15:00,7.564,7.602,7.46,7.576,500000.0
2005-10-21 14:20:00,7.472,7.59,7.45,7.59,2050000.0
2005-10-21 14:25:00,7.525,7.604,7.455,7.554,1850000.0
2005-10-21 14:30:00,7.511,7.604,7.427,7.427,2350000.0
2005-10-21 14:35:00,7.536,7.625,7.427,7.48,2200000.0
2005-10-21 14:40:00,7.49,7.574,7.435,7.536,2300000.0
2005-10-21 14:45:00,7.507,7.579,7.399,7.426,2000000.0
2005-10-21 14:50:00,7.484,7.594,7.423,7.478,2150000.0
2005-10-21 14:55:00,7.516,7.571,7.4,7.551,2400000.0
2005-10-21 15:00:00,7.457,7.605,7.428,7.463,2400000.0
2005-10-21 15:05:00,7.467,7.617,7.407,7.462,2250000.0
2005-10-21 15:10:00,7.419,7.621,7.383,7.517,2350000.0
2005-10-21 15:15:00,7.455,7.614,7.445,7.583,2100000.0
2005-10-21 15:20:00,7.552,7.606,7.479,7.583,2100000.0
2005-10-21 15:25:00,7.58,7.62,7.456,7.581,1900000.0
2005-10-21 15:30:00,7.559,7.627,7.465,7.481,2200000.0
2005-10-21 15:35:00,7.536,7.641,7.474,7.533,2300000.0
2005-10-21 15:40:00,7.49,7.618,7.466,7.605,2000000.0
2005-10-21 15:45:00,7.607,7.625,7.459,7.618,2100000.0
2005-10-21 15:50:00,7.503,7.619,7.476,7.604,2200000.0
2005-10-21 15:55:00,7.48,7.614,7.464,7.511,2350000.0
2005-10-21 16:00:00,7.569,7.608,7.419,7.547,2450000.0
2005-10-21 16:05:00,7.534,7.61,7.458,7.603,2150000.0
2005-10-21 16:10:00,7.572,7.611,7.44,7.526,2300000.0
2005-10-21 16:15:00,7.582,7.632,7.465,7.621,2150000.0
2005-10-21 16:20:00,7.604,7.636,7.439,7.616,2450000.0
2005-10-21 16:25:00,7.598,7.629,7.485,7.512,2000000.0
2005-10-21 16:30:00,7.504,7.642,7.467,7.606,2000000.0
2005-10-21 16:35:00,7.543,7.64,7.436,7.596,2450000.0
2005-10-21 16:40:00,7.601,7.621,7.452,7.452,2000000.0
2005-10-21 16:45:00,7.468,7.577,7.446,7.446,2300000.0
2005-10-21 16:50:00,7.473,7.598,7.441,7.461,1950000.0
2005-10-21 16:55:00,7.545,7.599,7.447,7.472,2250000.0
2005-10-21 17:00:00,7.578,7.578,7.405,7.493,2100000.0
2005-10-21 17:05:00,7.579,7.59,7.406,7.461,2150000.0
2005-10-21 17:10:00,7.518,7.558,7.383,7.525,2150000.0
2005-10-21 17:15:00,7.446,7.577,7.391,7.521,2150000.0
2005-10-21 17:20:00,7.489,7.59,7.396,7.439,2000000.0
2005-10-21 17:25:00,7.54,7.578,7.425,7.545,2300000.0
2005-10-21 17:30:00,7.405,7.632,7.405,7.586,2300000.0
2005-10-21 17:35:00,7.509,7.568,7.405,7.453,2250000.0
2005-10-21 17:40:00,7.454,7.603,7.454,7.534,2350000.0
2005-10-21 17:45:00,7.476,7.579,7.429,7.542,2150000.0
2005-10-21 17:50:00,7.563,7.59,7.405,7.589,2300000.0
2005-10-21 17:55:00,7.484,7.59,7.456,7.58,1950000.0
2005-10-21 18:00:00,7.497,7.61,7.449,7.515,2050000.0
2005-10-21 18:05:00,7.547,7.648,7.436,7.514,2300000.0
2005-10-21 18:10:00,7.592,7.65,7.487,7.582,1800000.0
2005-10-21 18:15:00,7.584,7.627,7.453,7.573,2100000.0
2005-10-21 18:20:00,7.508,7.617,7.463,7.587,2150000.0
2005-10-21 18:25:00,7.509,7.612,7.45,7.603,2100000.0
2005-10-21 18:30:00,7.571,7.617,7.45,7.61,1950000.0
2005-10-21 18:35:00,7.523,7.629,7.467,7.582,2250000.0
2005-10-21 18:40:00,7.583,7.624,7.463,7.528,2200000.0
2005-10-21 18:45:00,7.498,7.619,7.479,7.511,2000000.0
2005-10-21 18:50:00,7.503,7.648,7.501,7.564,2150000.0
2005-10-21 18:55:00,7.53,7.651,7.479,7.592,1900000.0
2005-10-21 19:00:00,7.562,7.639,7.497,7.531,1700000.0
2005-10-21 19:05:00,7.536,7.666,7.502,7.589,2050000.0
2005-10-21 19:10:00,7.64,7.64,7.474,7.584,2000000.0
2005-10-21 19:15:00,7.53,7.669,7.5,7.652,2150000.0
2005-10-21 19:20:00,7.561,7.657,7.498,7.569,2250000.0
2005-10-21 19:25:00,7.623,7.669,7.509,7.595,2200000.0
2005-10-21 19:30:00,7.661,7.663,7.529,7.618,1100000.0
2005-10-21 19:35:00,7.566,7.681,7.545,7.612,350000.0
2005-10-21 19:40:00,7.615,7.626,7.523,7.54,750000.0
2005-10-21 19:45:00,7.535,7.618,7.534,7.604,300000.0
2005-10-21 19:50:00,7.526,7.526,7.519,7.519,200000.0
2005-10-21 19:55:00,7.498,7.628,7.481,7.581,700000.0
2005-10-21 20:05:00,7.625,7.648,7.519,7.581,600000.0
2005-10-21 20:10:00,7.613,7.613,7.508,7.605,900000.0
2005-10-21 20:15:00,7.632,7.658,7.506,7.585,950000.0
2005-10-21 20:30:00,7.616,7.632,7.52,7.571,350000.0
2005-10-21 20:35:00,7.631,7.631,7.519,7.594,150000.0
2005-10-21 20:40:00,7.484,7.637,7.45,7.584,900000.0
2005-10-21 20:45:00,7.636,7.652,7.535,7.641,250000.0
2005-10-21 20:50:00,7.601,7.615,7.523,7.559,450000.0
2005-10-21 21:15:00,7.523,7.668,7.523,7.552,450000.0
2005-10-21 21:30:00,7.515,7.628,7.515,7.628,150000.0
2005-10-21 21:35:00,7.598,7.598,7.523,7.56,200000.0
2005-10-21 21:45:00,7.605,7.605,7.504,7.544,200000.0
2005-10-21 21:50:00,7.597,7.597,7.496,7.535,200000.0
2005-10-21 21:55:00,7.609,7.609,7.529,7.563,200000.0
2005-10-21 22:10:00,7.625,7.625,7.541,7.574,200000.0
2005-10-21 22:15:00,7.625,7.625,7.532,7.591,250000.0
2005-10-21 22:20:00,7.626,7.626,7.513,7.553,400000.0
2005-10-21 22:30:00,7.574,7.637,7.543,7.615,450000.0
2005-10-21 22:40:00,7.627,7.627,7.543,7.575,200000.0
2005-10-21 22:50:00,7.61,7.61,7.506,7.544,200000.0
2005-10-23 23:00:00,7.614,7.614,7.531,7.563,200000.0
2005-10-23 23:05:00,7.608,7.614,7.531,7.581,400000.0
2005-10-23 23:30:00,7.615,7.626,7.515,7.574,400000.0
2005-10-23 23:35:00,7.613,7.613,7.513,7.553,200000.0
2005-10-23 23:40:00,7.663,7.663,7.622,7.622,300000.0
2005-10-23 23:45:00,7.613,7.613,7.513,7.553,200000.0
2005-10-23 23:55:00,7.605,7.615,7.505,7.559,400000.0
2005-10-24 00:00:00,7.62,7.71,7.57,7.605,500000.0
2005-10-24 00:05:00,7.616,7.616,7.515,7.554,200000.0
2005-10-24 00:20:00,7.531,7.534,7.531,7.534,100000.0
2005-10-24 01:00:00,7.615,7.634,7.523,7.634,350000.0
2005-10-24 01:30:00,7.517,7.626,7.48,7.588,400000.0
2005-10-24 01:45:00,7.532,7.625,7.531,7.563,350000.0
2005-10-24 01:50:00,7.625,7.625,7.541,7.574,200000.0
2005-10-24 01:55:00,7.613,7.613,7.513,7.553,200000.0
2005-10-24 02:00:00,7.614,7.644,7.463,7.605,1950000.0
2005-10-24 02:05:00,7.548,7.658,7.496,7.582,2150000.0
2005-10-24 02:10:00,7.546,7.653,7.488,7.554,2200000.0
2005-10-24 02:15:00,7.539,7.662,7.518,7.621,700000.0
2005-10-24 02:20:00,7.589,7.662,7.475,7.564,1200000.0
2005-10-24 02:25:00,7.561,7.664,7.428,7.579,2200000.0
2005-10-24 02:30:00,7.601,7.617,7.459,7.508,1350000.0
2005-10-24 02:35:00,7.6,7.62,7.484,7.497,1200000.0
2005-10-24 02:40:00,7.521,7.607,7.477,7.607,1100000.0
2005-10-24 02:45:00,7.571,7.627,7.47,7.627,2200000.0
2005-10-24 02:50:00,7.569,7.687,7.474,7.537,1400000.0
2005-10-24 02:55:00,7.512,7.635,7.47,7.531,2200000.0
2005-10-24 03:00:00,7.559,7.644,7.468,7.58,2200000.0
2005-10-24 03:05:00,7.589,7.64,7.482,7.544,1450000.0
2005-10-24 03:10:00,7.513,7.664,7.467,7.602,2050000.0
2005-10-24 03:15:00,7.576,7.638,7.499,7.583,1650000.0
2005-10-24 03:20:00,7.575,7.638,7.478,7.61,2250000.0
2005-10-24 03:25:00,7.565,7.667,7.483,7.566,2050000.0
2005-10-24 03:30:00,7.547,7.634,7.497,7.509,2400000.0
2005-10-24 03:35:00,7.638,7.658,7.464,7.617,1750000.0
2005-10-24 03:40:00,7.574,7.637,7.486,7.545,2300000.0
2005-10-24 03:45:00,7.557,7.659,7.504,7.505,1650000.0
2005-10-24 03:50:00,7.557,7.61,7.493,7.551,750000.0
2005-10-24 03:55:00,7.539,7.62,7.475,7.523,1900000.0
2005-10-24 04:00:00,7.6,7.654,7.489,7.553,1350000.0
2005-10-24 04:10:00,7.596,7.596,7.512,7.544,200000.0
2005-10-24 04:15:00,7.607,7.607,7.522,7.555,200000.0
2005-10-24 04:20:00,7.597,7.597,7.496,7.535,200000.0
2005-10-24 04:25:00,7.475,7.612,7.475,7.5,900000.0
2005-10-24 04:30:00,7.576,7.576,7.475,7.514,200000.0
2005-10-24 04:35:00,7.59,7.596,7.496,7.532,450000.0
2005-10-24 04:40:00,7.565,7.614,7.563,7.563,150000.0
2005-10-24 04:50:00,7.603,7.622,7.498,7.529,550000.0
2005-10-24 04:55:00,7.536,7.628,7.496,7.537,650000.0
2005-10-24 05:00:00,7.586,7.621,7.514,7.539,1100000.0
2005-10-24 05:05:00,7.608,7.632,7.523,7.602,600000.0
2005-10-24 05:10:00,7.471,7.653,7.471,7.621,1050000.0
2005-10-24 05:15:00,7.577,7.577,7.488,7.491,200000.0
2005-10-24 05:20:00,7.587,7.587,7.503,7.535,200000.0
2005-10-24 05:40:00,7.578,7.63,7.477,7.526,900000.0
2005-10-24 05:45:00,7.577,7.624,7.5,7.5,600000.0
2005-10-24 05:50:00,7.579,7.611,7.469,7.557,850000.0
2005-10-24 05:55:00,7.607,7.607,7.502,7.583,350000.0
2005-10-24 06:00:00,7.588,7.611,7.474,7.531,850000.0
2005-10-24 06:05:00,7.617,7.674,7.494,7.586,1550000.0
2005-10-24 06:10:00,7.557,7.665,7.485,7.642,1900000.0
2005-10-24 06:15:00,7.593,7.628,7.449,7.615,1550000.0
2005-10-24 06:20:00,7.585,7.651,7.522,7.537,800000.0
2005-10-24 06:25:00,7.615,7.615,7.517,7.596,350000.0
2005-10-24 06:30:00,7.619,7.619,7.47,7.527,650000.0
2005-10-24 06:35:00,7.626,7.664,7.488,7.62,1050000.0
2005-10-24 06:45:00,7.637,7.641,7.495,7.495,700000.0
2005-10-24 06:50:00,7.545,7.654,7.497,7.605,1500000.0
2005-10-24 06:55:00,7.582,7.632,7.474,7.629,1500000.0
2005-10-24 07:00:00,7.472,7.639,7.472,7.534,1550000.0
2005-10-24 07:05:00,7.537,7.618,7.455,7.615,2500000.0
2005-10-24 07:10:00,7.517,7.629,7.483,7.572,1200000.0
2005-10-24 07:15:00,7.583,7.612,7.5,7.585,900000.0
2005-10-24 07:20:00,7.532,7.634,7.495,7.565,1750000.0
2005-10-24 07:25:00,7.565,7.636,7.486,7.573,2050000.0
2005-10-24 07:30:00,7.551,7.633,7.462,7.462,1100000.0
2005-10-24 07:35:00,7.565,7.626,7.483,7.589,1950000.0
2005-10-24 07:40:00,7.533,7.607,7.461,7.577,950000.0
2005-10-24 07:45:00,7.527,7.614,7.498,7.573,1150000.0
2005-10-24 07:50:00,7.532,7.638,7.473,7.537,2100000.0
2005-10-24 07:55:00,7.564,7.614,7.439,7.534,1900000.0
2005-10-24 08:00:00,7.516,7.683,7.493,7.493,2400000.0
2005-10-24 08:05:00,7.535,7.644,7.472,7.529,2600000.0
2005-10-24 08:10:00,7.6,7.632,7.478,7.587,2350000.0
2005-10-24 08:15:00,7.605,7.651,7.508,7.525,2250000.0
2005-10-24 08:20:00,7.526,7.682,7.49,7.515,1700000.0
2005-10-24 08:25:00,7.486,7.638,7.486,7.599,1300000.0
2005-10-24 08:30:00,7.594,7.631,7.492,7.583,900000.0
2005-10-24 08:35:00,7.585,7.607,7.462,7.492,2250000.0
2005-10-24 08:40:00,7.625,7.625,7.496,7.584,1900000.0
2005-10-24 08:45:00,7.577,7.626,7.461,7.572,2250000.0
2005-10-24 08:50:00,7.484,7.658,7.481,7.546,1850000.0
2005-10-24 08:55:00,7.613,7.66,7.475,7.589,800000.0
2005-10-24 09:00:00,7.534,7.611,7.443,7.611,1900000.0
2005-10-24 09:05:00,7.551,7.609,7.467,7.492,1400000.0
2005-10-24 09:10:00,7.58,7.598,7.438,7.501,2400000.0
2005-10-24 09:15:00,7.506,7.609,7.464,7.6,2100000.0
2005-10-24 09:20:00,7.516,7.609,7.461,7.526,1550000.0
2005-10-24 09:25:00,7.605,7.619,7.471,7.569,1250000.0
2005-10-24 09:30:00,7.54,7.624,7.478,7.58,1000000.0
2005-10-24 09:35:00,7.501,7.611,7.45,7.569,1700000.0
2005-10-24 09:40:00,7.475,7.623,7.419,7.505,1650000.0
2005-10-24 09:45:00,7.526,7.658,7.473,7.586,1200000.0
2005-10-24 09:50:00,7.507,7.634,7.448,7.579,2000000.0
2005-10-24 09:55:00,7.579,7.632,7.48,7.626,2150000.0
2005-10-24 10:00:00,7.59,7.621,7.438,7.543,2200000.0
2005-10-24 10:05:00,7.477,7.64,7.44,7.606,1600000.0
2005-10-24 10:10:00,7.602,7.655,7.493,7.602,2300000.0
2005-10-24 10:15:00,7.618,7.67,7.461,7.535,2000000.0
2005-10-24 10:20:00,7.504,7.593,7.384,7.572,2700000.0
2005-10-24 10:25:00,7.481,7.613,7.444,7.56,2050000.0
2005-10-24 10:30:00,7.506,7.611,7.435,7.565,2350000.0
2005-10-24 10:35:00,7.5,7.623,7.431,7.53,1700000.0
2005-10-24 10:40:00,7.561,7.658,7.467,7.569,2400000.0
2005-10-24 10:45:00,7.558,7.594,7.452,7.591,850000.0
2005-10-24 10:50:00,7.575,7.575,7.474,7.575,400000.0
2005-10-24 10:55:00,7.541,7.612,7.462,7.602,400000.0
2005-10-24 11:00:00,7.474,7.629,7.455,7.506,1450000.0
2005-10-24 11:05:00,7.565,7.616,7.469,7.61,700000.0
2005-10-24 11:10:00,7.586,7.646,7.476,7.599,1450000.0
2005-10-24 11:15:00,7.606,7.616,7.495,7.616,350000.0
2005-10-24 11:20:00,7.608,7.67,7.464,7.571,1400000.0
2005-10-24 11:25:00,7.464,7.604,7.445,7.601,950000.0
2005-10-24 11:30:00,7.592,7.625,7.485,7.497,1500000.0
2005-10-24 11:35:00,7.501,7.598,7.453,7.569,950000.0
2005-10-24 11:40:00,7.619,7.619,7.478,7.573,800000.0
2005-10-24 11:45:00,7.574,7.61,7.486,7.549,750000.0
2005-10-24 11:50:00,7.555,7.635,7.458,7.523,1200000.0
2005-10-24 11:55:00,7.538,7.62,7.452,7.546,1950000.0
2005-10-24 12:00:00,7.577,7.614,7.479,7.566,1400000.0
2005-10-24 12:05:00,7.611,7.611,7.435,7.535,800000.0
2005-10-24 12:10:00,7.475,7.635,7.434,7.483,900000.0
2005-10-24 12:15:00,7.525,7.625,7.493,7.496,1250000.0
2005-10-24 12:20:00,7.577,7.633,7.441,7.604,1900000.0
2005-10-24 12:25:00,7.566,7.613,7.458,7.472,500000.0
2005-10-24 12:30:00,7.5,7.633,7.445,7.454,1800000.0
2005-10-24 12:35:00,7.633,7.641,7.467,7.578,1750000.0
2005-10-24 12:40:00,7.563,7.625,7.466,7.495,950000.0
2005-10-24 12:45:00,7.521,7.615,7.466,7.582,1450000.0
2005-10-24 12:50:00,7.546,7.617,7.473,7.572,900000.0
2005-10-24 12:55:00,7.586,7.641,7.491,7.582,1300000.0
2005-10-24 13:00:00,7.586,7.626,7.473,7.489,1800000.0
2005-10-24 13:05:00,7.454,7.652,7.449,7.517,1750000.0
2005-10-24 13:10:00,7.559,7.627,7.455,7.572,1500000.0
2005-10-24 13:15:00,7.541,7.635,7.479,7.528,1550000.0
2005-10-24 13:20:00,7.525,7.658,7.487,7.557,1700000.0
2005-10-24 13:25:00,7.602,7.635,7.503,7.535,1250000.0
2005-10-24 13:30:00,7.632,7.642,7.461,7.501,2100000.0
2005-10-24 13:35:00,7.573,7.629,7.507,7.629,1150000.0
2005-10-24 13:40:00,7.593,7.66,7.491,7.593,1250000.0
2005-10-24 13:45:00,7.511,7.654,7.488,7.611,1300000.0
2005-10-24 13:50:00,7.619,7.649,7.502,7.628,1550000.0
2005-10-24 13:55:00,7.595,7.645,7.488,7.605,1850000.0
2005-10-24 14:00:00,7.59,7.642,7.512,7.619,1050000.0
2005-10-24 14:05:00,7.622,7.673,7.51,7.557,1300000.0
2005-10-24 14:10:00,7.515,7.647,7.515,7.642,1200000.0
2005-10-24 14:15:00,7.504,7.648,7.504,7.548,500000.0
2005-10-24 14:20:00,7.528,7.642,7.49,7.629,1700000.0
2005-10-24 14:25:00,7.57,7.653,7.499,7.606,1850000.0
2005-10-24 14:30:00,7.588,7.644,7.503,7.575,2250000.0
2005-10-24 14:35:00,7.6,7.619,7.447,7.497,2200000.0
2005-10-24 14:40:00,7.545,7.672,7.46,7.581,2300000.0
2005-10-24 14:45:00,7.573,7.654,7.491,7.494,2000000.0
2005-10-24 14:50:00,7.551,7.634,7.47,7.522,2150000.0
2005-10-24 14:55:00,7.591,7.646,7.471,7.633,2400000.0
2005-10-24 15:00:00,7.531,7.684,7.502,7.535,2400000.0
2005-10-24 15:05:00,7.537,7.679,7.49,7.541,2250000.0
2005-10-24 15:10:00,7.571,7.661,7.507,7.524,2250000.0
2005-10-24 15:15:00,7.5,7.645,7.493,7.595,2100000.0
2005-10-24 15:20:00,7.561,7.646,7.514,7.617,1850000.0
2005-10-24 15:25:00,7.63,7.655,7.519,7.607,1950000.0
2005-10-24 15:30:00,7.598,7.641,7.495,7.497,2200000.0
2005-10-24 15:35:00,7.561,7.648,7.467,7.645,1700000.0
2005-10-24 15:40:00,7.531,7.686,7.489,7.648,2000000.0
2005-10-24 15:45:00,7.662,7.705,7.519,7.656,2100000.0
2005-10-24 15:50:00,7.568,7.671,7.508,7.665,2200000.0
2005-10-24 15:55:00,7.522,7.661,7.515,7.564,1850000.0
2005-10-24 16:00:00,7.631,7.684,7.511,7.608,2450000.0
2005-10-24 16:05:00,7.524,7.666,7.516,7.666,1800000.0
2005-10-24 16:10:00,7.634,7.691,7.507,7.619,2300000.0
2005-10-24 16:15:00,7.687,7.706,7.539,7.589,2100000.0
2005-10-24 16:20:00,7.692,7.717,7.531,7.672,2450000.0
2005-10-24 16:25:00,7.661,7.693,7.544,7.593,1950000.0
2005-10-24 16:30:00,7.564,7.679,7.549,7.667,2000000.0
2005-10-24 16:35:00,7.561,7.7,7.517,7.666,2450000.0
2005-10-24 16:40:00,7.539,7.707,7.536,7.563,2100000.0
2005-10-24 16:45:00,7.583,7.716,7.554,7.588,2300000.0
2005-10-24 16:50:00,7.579,7.702,7.552,7.574,2150000.0
2005-10-24 16:55:00,7.675,7.721,7.582,7.628,2250000.0
2005-10-24 17:00:00,7.719,7.719,7.561,7.628,2100000.0
2005-10-24 17:05:00,7.723,7.73,7.542,7.607,1750000.0
2005-10-24 17:10:00,7.674,7.713,7.541,7.672,2150000.0
2005-10-24 17:15:00,7.569,7.673,7.537,7.663,700000.0
2005-10-24 17:20:00,7.661,7.742,7.543,7.64,1500000.0
2005-10-24 17:25:00,7.564,7.704,7.539,7.69,1900000.0
2005-10-24 17:30:00,7.579,7.682,7.527,7.672,850000.0
2005-10-24 17:35:00,7.644,7.707,7.572,7.683,450000.0
2005-10-24 17:40:00,7.595,7.718,7.573,7.603,1250000.0
2005-10-24 17:45:00,7.615,7.728,7.555,7.684,1700000.0
2005-10-24 17:50:00,7.692,7.723,7.581,7.709,1400000.0
2005-10-24 17:55:00,7.571,7.716,7.571,7.703,1600000.0
2005-10-24 18:00:00,7.669,7.716,7.572,7.655,1300000.0
2005-10-24 18:05:00,7.637,7.725,7.539,7.653,1850000.0
2005-10-24 18:10:00,7.566,7.704,7.531,7.648,2150000.0
2005-10-24 18:15:00,7.586,7.693,7.517,7.621,2250000.0
2005-10-24 18:20:00,7.57,7.718,7.514,7.654,2150000.0
2005-10-24 18:25:00,7.595,7.701,7.531,7.668,2200000.0
2005-10-24 18:30:00,7.651,7.69,7.532,7.689,1950000.0
2005-10-24 18:35:00,7.605,7.695,7.534,7.658,2250000.0
2005-10-24 18:40:00,7.668,7.684,7.549,7.612,2300000.0
2005-10-24 18:45:00,7.567,7.685,7.519,7.603,1850000.0
2005-10-24 18:50:00,7.639,7.682,7.532,7.655,2000000.0
2005-10-24 18:55:00,7.609,7.689,7.529,7.62,2200000.0
2005-10-24 19:00:00,7.606,7.712,7.526,7.643,3200000.0
2005-10-24 19:05:00,7.621,7.717,7.49,7.607,3600000.0
2005-10-24 19:10:00,7.581,7.701,7.521,7.632,2800000.0
2005-10-24 19:15:00,7.57,7.699,7.53,7.665,2700000.0
2005-10-24 19:20:00,7.622,7.663,7.507,7.614,2250000.0
2005-10-24 19:25:00,7.538,7.688,7.523,7.558,1450000.0
2005-10-24 19:30:00,7.646,7.669,7.513,7.605,1900000.0
2005-10-24 19:35:00,7.654,7.679,7.528,7.552,1950000.0
2005-10-24 19:45:00,7.613,7.613,7.513,7.553,200000.0
2005-10-24 19:50:00,7.614,7.659,7.571,7.575,400000.0
2005-10-24 19:55:00,7.547,7.684,7.535,7.535,400000.0
2005-10-24 20:00:00,7.617,7.619,7.503,7.518,850000.0
2005-10-24 20:05:00,7.565,7.652,7.526,7.568,800000.0
2005-10-24 20:10:00,7.538,7.643,7.488,7.522,1150000.0
2005-10-24 20:15:00,7.569,7.675,7.52,7.631,1450000.0
2005-10-24 20:20:00,7.637,7.637,7.552,7.585,200000.0
2005-10-24 20:25:00,7.625,7.653,7.568,7.623,350000.0
2005-10-24 20:30:00,7.636,7.691,7.545,7.648,700000.0
2005-10-24 20:35:00,7.629,7.629,7.541,7.573,300000.0
2005-10-24 20:40:00,7.56,7.647,7.488,7.615,850000.0
2005-10-24 20:50:00,7.601,7.623,7.589,7.623,300000.0
2005-10-24 20:55:00,7.604,7.604,7.504,7.544,200000.0
2005-10-24 21:00:00,7.617,7.617,7.533,7.565,200000.0
2005-10-24 21:05:00,7.621,7.621,7.509,7.552,350000.0
2005-10-24 21:15:00,7.492,7.626,7.484,7.552,450000.0
2005-10-24 21:25:00,7.628,7.628,7.549,7.583,200000.0
2005-10-24 21:35:00,7.643,7.643,7.56,7.593,200000.0
2005-10-24 21:45:00,7.635,7.635,7.534,7.574,200000.0
2005-10-24 21:50:00,7.623,7.623,7.524,7.563,200000.0
2005-10-24 21:55:00,7.637,7.637,7.553,7.585,200000.0
2005-10-24 22:00:00,7.626,7.626,7.525,7.565,200000.0
2005-10-24 22:05:00,7.634,7.634,7.531,7.575,500000.0
2005-10-24 22:10:00,7.566,7.637,7.536,7.575,300000.0
2005-10-24 22:15:00,7.645,7.645,7.561,7.594,200000.0
2005-10-24 22:20:00,7.642,7.652,7.532,7.573,350000.0
2005-10-24 22:25:00,7.626,7.677,7.525,7.616,1400000.0
2005-10-24 22:35:00,7.613,7.613,7.513,7.553,200000.0
2005-10-24 22:40:00,7.624,7.624,7.541,7.569,250000.0
2005-10-24 22:45:00,7.626,7.626,7.542,7.575,200000.0
2005-10-24 22:50:00,7.633,7.633,7.55,7.583,200000.0
2005-10-24 22:55:00,7.623,7.625,7.522,7.568,350000.0
2005-10-24 23:10:00,7.627,7.627,7.552,7.589,200000.0
2005-10-24 23:20:00,7.655,7.67,7.563,7.661,350000.0
2005-10-24 23:25:00,7.597,7.656,7.559,7.559,400000.0
2005-10-24 23:35:00,7.645,7.645,7.561,7.594,200000.0
2005-10-24 23:45:00,7.635,7.635,7.534,7.574,200000.0
2005-10-24 23:55:00,7.647,7.647,7.562,7.595,200000.0
2005-10-25 00:00:00,7.594,7.641,7.556,7.592,500000.0
2005-10-25 00:05:00,7.567,7.691,7.548,7.608,1000000.0
2005-10-25 00:10:00,7.652,7.684,7.548,7.564,500000.0
2005-10-25 00:30:00,7.631,7.631,7.527,7.565,200000.0
2005-10-25 00:35:00,7.578,7.654,7.54,7.646,550000.0
2005-10-25 00:45:00,7.575,7.672,7.531,7.609,850000.0
2005-10-25 00:50:00,7.626,7.626,7.542,7.575,200000.0
2005-10-25 00:55:00,7.584,7.647,7.537,7.591,450000.0
2005-10-25 01:00:00,7.615,7.648,7.515,7.568,600000.0
2005-10-25 01:15:00,7.537,7.602,7.537,7.602,100000.0
2005-10-25 01:25:00,7.608,7.624,7.541,7.573,350000.0
2005-10-25 01:30:00,7.555,7.644,7.53,7.559,200000.0
2005-10-25 01:35:00,7.555,7.616,7.518,7.616,900000.0
2005-10-25 01:45:00,7.506,7.624,7.502,7.624,750000.0
2005-10-25 01:55:00,7.635,7.638,7.551,7.631,350000.0
2005-10-25 02:00:00,7.637,7.669,7.512,7.546,650000.0
2005-10-25 02:05:00,7.598,7.687,7.518,7.557,1700000.0
2005-10-25 02:10:00,7.514,7.654,7.501,7.526,1900000.0
2005-10-25 02:15:00,7.566,7.654,7.517,7.654,1050000.0
2005-10-25 02:20:00,7.537,7.675,7.516,7.609,1600000.0
2005-10-25 02:25:00,7.512,7.619,7.504,7.555,400000.0
2005-10-25 02:30:00,7.526,7.647,7.483,7.642,1250000.0
2005-10-25 02:35:00,7.599,7.666,7.489,7.52,2300000.0
2005-10-25 02:40:00,7.648,7.66,7.505,7.644,450000.0
2005-10-25 02:50:00,7.623,7.623,7.54,7.573,200000.0
2005-10-25 03:00:00,7.573,7.665,7.498,7.542,1950000.0
2005-10-25 03:05:00,7.503,7.665,7.501,7.627,2000000.0
2005-10-25 03:10:00,7.621,7.656,7.564,7.623,500000.0
2005-10-25 03:15:00,7.624,7.678,7.556,7.556,1200000.0
2005-10-25 03:20:00,7.643,7.647,7.524,7.625,1650000.0
2005-10-25 03:25:00,7.584,7.638,7.534,7.624,750000.0
2005-10-25 03:30:00,7.56,7.648,7.543,7.582,1050000.0
2005-10-25 03:35:00,7.617,7.679,7.54,7.663,1200000.0
2005-10-25 03:40:00,7.609,7.666,7.574,7.61,1250000.0
2005-10-25 03:45:00,7.598,7.718,7.552,7.627,1550000.0
2005-10-25 03:50:00,7.623,7.699,7.528,7.657,2300000.0
2005-10-25 03:55:00,7.643,7.684,7.559,7.641,600000.0
2005-10-25 04:00:00,7.573,7.68,7.535,7.626,650000.0
2005-10-25 04:10:00,7.663,7.672,7.543,7.591,450000.0
2005-10-25 04:20:00,7.652,7.68,7.519,7.572,850000.0
2005-10-25 04:30:00,7.679,7.679,7.568,7.594,400000.0
2005-10-25 04:40:00,7.647,7.654,7.562,7.629,700000.0
2005-10-25 04:45:00,7.678,7.688,7.574,7.665,400000.0
2005-10-25 04:50:00,7.673,7.722,7.524,7.614,700000.0
2005-10-25 04:55:00,7.643,7.691,7.582,7.606,250000.0
2005-10-25 05:00:00,7.643,7.643,7.56,7.593,200000.0
2005-10-25 05:10:00,7.563,7.719,7.563,7.62,300000.0
2005-10-25 05:15:00,7.633,7.668,7.551,7.64,500000.0
2005-10-25 05:20:00,7.643,7.643,7.536,7.636,350000.0
2005-10-25 05:25:00,7.586,7.708,7.506,7.597,1100000.0
2005-10-25 05:30:00,7.643,7.684,7.514,7.643,1850000.0
2005-10-25 05:35:00,7.55,7.682,7.544,7.607,1000000.0
2005-10-25 05:40:00,7.675,7.684,7.537,7.684,1400000.0
2005-10-25 05:45:00,7.598,7.685,7.538,7.538,850000.0
2005-10-25 05:50:00,7.617,7.71,7.528,7.651,1700000.0
2005-10-25 05:55:00,7.657,7.657,7.546,7.601,550000.0
2005-10-25 06:00:00,7.658,7.674,7.532,7.624,800000.0
2005-10-25 06:05:00,7.665,7.665,7.527,7.637,500000.0
2005-10-25 06:10:00,7.647,7.681,7.527,7.594,1100000.0
2005-10-25 06:15:00,7.604,7.681,7.564,7.655,800000.0
2005-10-25 06:20:00,7.558,7.681,7.521,7.671,1750000.0
2005-10-25 06:25:00,7.645,7.65,7.533,7.573,600000.0
2005-10-25 06:30:00,7.628,7.628,7.542,7.542,100000.0
2005-10-25 06:35:00,7.631,7.706,7.546,7.683,1250000.0
2005-10-25 06:45:00,7.644,7.644,7.544,7.619,300000.0
2005-10-25 06:50:00,7.604,7.69,7.574,7.648,1350000.0
2005-10-25 06:55:00,7.646,7.65,7.561,7.594,650000.0
2005-10-25 07:00:00,7.637,7.685,7.531,7.604,600000.0
2005-10-25 07:05:00,7.582,7.726,7.56,7.656,850000.0
2005-10-25 07:10:00,7.645,7.676,7.566,7.673,250000.0
2005-10-25 07:25:00,7.673,7.673,7.581,7.581,250000.0
2005-10-25 07:30:00,7.575,7.676,7.552,7.645,1100000.0
2005-10-25 07:35:00,7.637,7.682,7.544,7.64,700000.0
2005-10-25 07:40:00,7.641,7.68,7.537,7.598,1600000.0
2005-10-25 07:45:00,7.532,7.688,7.513,7.65,1300000.0
2005-10-25 07:50:00,7.581,7.679,7.558,7.66,1500000.0
2005-10-25 07:55:00,7.658,7.696,7.537,7.606,1600000.0
2005-10-25 08:00:00,7.649,7.702,7.548,7.548,1950000.0
2005-10-25 08:05:00,7.571,7.656,7.535,7.656,900000.0
2005-10-25 08:10:00,7.654,7.691,7.546,7.57,1750000.0
2005-10-25 08:15:00,7.576,7.689,7.576,7.603,1400000.0
2005-10-25 08:20:00,7.681,7.683,7.546,7.555,1900000.0
2005-10-25 08:25:00,7.667,7.679,7.563,7.648,950000.0
2005-10-25 08:30:00,7.649,7.676,7.526,7.561,1950000.0
2005-10-25 08:35:00,7.546,7.693,7.538,7.538,1000000.0
2005-10-25 08:40:00,7.626,7.685,7.535,7.575,800000.0
2005-10-25 08:45:00,7.633,7.681,7.536,7.595,1350000.0
2005-10-25 08:50:00,7.554,7.734,7.554,7.632,1050000.0
2005-10-25 08:55:00,7.663,7.729,7.525,7.664,2100000.0
2005-10-25 09:00:00,7.641,7.715,7.532,7.679,1850000.0
2005-10-25 09:05:00,7.592,7.668,7.464,7.545,1700000.0
2005-10-25 09:10:00,7.643,7.673,7.529,7.662,1900000.0
2005-10-25 09:15:00,7.573,7.73,7.547,7.68,2100000.0
2005-10-25 09:20:00,7.577,7.671,7.522,7.607,850000.0
2005-10-25 09:25:00,7.671,7.673,7.553,7.646,800000.0
2005-10-25 09:30:00,7.568,7.691,7.513,7.629,1750000.0
2005-10-25 09:35:00,7.569,7.724,7.537,7.708,2200000.0
2005-10-25 09:40:00,7.598,7.704,7.552,7.621,2000000.0
2005-10-25 09:45:00,7.594,7.735,7.559,7.624,950000.0
2005-10-25 09:50:00,7.623,7.712,7.55,7.656,1250000.0
2005-10-25 09:55:00,7.654,7.71,7.524,7.701,2150000.0
2005-10-25 10:00:00,7.604,7.722,7.564,7.587,750000.0
2005-10-25 10:05:00,7.617,7.741,7.544,7.719,1600000.0
2005-10-25 10:10:00,7.724,7.765,7.594,7.707,2100000.0
2005-10-25 10:15:00,7.727,7.761,7.591,7.658,2000000.0
2005-10-25 10:20:00,7.633,7.725,7.536,7.721,2700000.0
2005-10-25 10:25:00,7.611,7.724,7.568,7.681,2750000.0
2005-10-25 10:30:00,7.566,7.753,7.561,7.695,1950000.0
2005-10-25 10:35:00,7.611,7.747,7.58,7.591,1950000.0
2005-10-25 10:40:00,7.689,7.761,7.559,7.716,2950000.0
2005-10-25 10:45:00,7.694,7.748,7.563,7.584,1750000.0
2005-10-25 10:50:00,7.687,7.724,7.555,7.643,1050000.0
2005-10-25 10:55:00,7.663,7.718,7.542,7.572,2100000.0
2005-10-25 11:00:00,7.709,7.709,7.575,7.695,1350000.0
2005-10-25 11:05:00,7.682,7.735,7.578,7.672,1200000.0
2005-10-25 11:10:00,7.689,7.722,7.584,7.708,1450000.0
2005-10-25 11:15:00,7.626,7.737,7.581,7.649,1600000.0
2005-10-25 11:20:00,7.676,7.764,7.553,7.587,1750000.0
2005-10-25 11:25:00,7.605,7.714,7.576,7.623,1800000.0
2005-10-25 11:30:00,7.692,7.716,7.533,7.63,1150000.0
2005-10-25 11:35:00,7.616,7.731,7.567,7.613,1700000.0
2005-10-25 11:40:00,7.59,7.719,7.577,7.684,1150000.0
2005-10-25 11:45:00,7.603,7.71,7.585,7.607,950000.0
2005-10-25 11:50:00,7.645,7.694,7.552,7.596,750000.0
2005-10-25 11:55:00,7.689,7.728,7.58,7.641,450000.0
2005-10-25 12:00:00,7.674,7.725,7.539,7.574,1250000.0
2005-10-25 12:05:00,7.669,7.736,7.568,7.639,1950000.0
2005-10-25 12:10:00,7.688,7.727,7.555,7.585,2000000.0
2005-10-25 12:15:00,7.632,7.73,7.559,7.587,1250000.0
2005-10-25 12:20:00,7.686,7.717,7.581,7.671,900000.0
2005-10-25 12:25:00,7.701,7.75,7.575,7.652,1950000.0
2005-10-25 12:30:00,7.584,7.716,7.558,7.597,1200000.0
2005-10-25 12:35:00,7.719,7.719,7.556,7.658,350000.0
2005-10-25 12:40:00,7.656,7.717,7.547,7.562,1950000.0
2005-10-25 12:45:00,7.623,7.735,7.566,7.608,2250000.0
2005-10-25 12:50:00,7.648,7.747,7.578,7.643,2350000.0
2005-10-25 12:55:00,7.656,7.736,7.544,7.677,2150000.0
2005-10-25 13:00:00,7.676,7.738,7.546,7.614,2200000.0
2005-10-25 13:05:00,7.581,7.755,7.566,7.627,2200000.0
2005-10-25 13:10:00,7.659,7.711,7.563,7.687,1400000.0
2005-10-25 13:15:00,7.643,7.747,7.578,7.706,1150000.0
2005-10-25 13:20:00,7.625,7.717,7.591,7.623,1350000.0
2005-10-25 13:25:00,7.7,7.728,7.562,7.684,2150000.0
2005-10-25 13:30:00,7.71,7.722,7.556,7.63,1300000.0
2005-10-25 13:35:00,7.672,7.732,7.596,7.726,1250000.0
2005-10-25 13:40:00,7.7,7.747,7.572,7.634,1550000.0
2005-10-25 13:45:00,7.61,7.728,7.558,7.67,2100000.0
2005-10-25 13:50:00,7.728,7.748,7.588,7.697,750000.0
2005-10-25 13:55:00,7.661,7.712,7.586,7.681,800000.0
2005-10-25 14:00:00,7.666,7.732,7.572,7.64,1100000.0
2005-10-25 14:05:00,7.703,7.737,7.58,7.692,1300000.0
2005-10-25 14:10:00,7.578,7.713,7.553,7.589,1150000.0
2005-10-25 14:15:00,7.663,7.663,7.578,7.613,450000.0
2005-10-25 14:20:00,7.602,7.748,7.573,7.726,2050000.0
2005-10-25 14:25:00,7.644,7.759,7.596,7.702,1850000.0
2005-10-25 14:30:00,7.674,7.755,7.588,7.615,2350000.0
2005-10-25 14:35:00,7.716,7.743,7.575,7.601,2200000.0
2005-10-25 14:40:00,7.691,7.764,7.609,7.712,2300000.0
2005-10-25 14:45:00,7.713,7.769,7.606,7.607,2000000.0
2005-10-25 14:50:00,7.664,7.757,7.596,7.647,2150000.0
2005-10-25 14:55:00,7.731,7.781,7.612,7.759,2400000.0
2005-10-25 15:00:00,7.647,7.798,7.607,7.641,2400000.0
2005-10-25 15:05:00,7.629,7.8,7.604,7.67,2250000.0
2005-10-25 15:10:00,7.682,7.799,7.596,7.706,2000000.0
2005-10-25 15:15:00,7.658,7.833,7.65,7.749,1700000.0
2005-10-25 15:20:00,7.695,7.782,7.644,7.764,1850000.0
2005-10-25 15:25:00,7.772,7.822,7.652,7.719,1950000.0
2005-10-25 15:30:00,7.746,7.824,7.616,7.64,2200000.0
2005-10-25 15:35:00,7.699,7.796,7.643,7.73,2100000.0
2005-10-25 15:40:00,7.687,7.822,7.669,7.801,1600000.0
2005-10-25 15:45:00,7.797,7.818,7.671,7.818,2100000.0
2005-10-25 15:50:00,7.743,7.854,7.647,7.795,2200000.0
2005-10-25 15:55:00,7.666,7.843,7.666,7.71,2350000.0
2005-10-25 16:00:00,7.756,7.834,7.637,7.752,2450000.0
2005-10-25 16:05:00,7.753,7.803,7.64,7.785,2150000.0
2005-10-25 16:10:00,7.755,7.817,7.646,7.727,2300000.0
2005-10-25 16:15:00,7.791,7.82,7.619,7.636,2050000.0
2005-10-25 16:20:00,7.789,7.794,7.647,7.789,2050000.0
2005-10-25 16:25:00,7.762,7.806,7.658,7.722,2150000.0
2005-10-25 16:30:00,7.699,7.835,7.667,7.811,2000000.0
2005-10-25 16:35:00,7.708,7.843,7.614,7.793,2450000.0
2005-10-25 16:40:00,7.823,7.843,7.684,7.684,1600000.0
2005-10-25 16:45:00,7.667,7.82,7.665,7.684,2300000.0
2005-10-25 16:50:00,7.686,7.821,7.68,7.692,2050000.0
2005-10-25 16:55:00,7.777,7.821,7.68,7.717,2150000.0
2005-10-25 17:00:00,7.767,7.792,7.648,7.721,2100000.0
2005-10-25 17:05:00,7.805,7.826,7.636,7.688,2100000.0
2005-10-25 17:10:00,7.752,7.797,7.624,7.75,2150000.0
2005-10-25 17:15:00,7.664,7.78,7.595,7.749,2150000.0
2005-10-25 17:20:00,7.723,7.791,7.645,7.686,1050000.0
2005-10-25 17:25:00,7.758,7.821,7.652,7.804,2300000.0
2005-10-25 17:30:00,7.657,7.815,7.619,7.772,2300000.0
2005-10-25 17:35:00,7.73,7.794,7.624,7.692,1800000.0
2005-10-25 17:40:00,7.687,7.85,7.65,7.783,2200000.0
2005-10-25 17:45:00,7.687,7.812,7.648,7.779,2050000.0
2005-10-25 17:50:00,7.785,7.872,7.649,7.796,2300000.0
2005-10-25 17:55:00,7.711,7.816,7.665,7.791,1950000.0
2005-10-25 18:00:00,7.693,7.837,7.674,7.743,2050000.0
2005-10-25 18:05:00,7.728,7.824,7.653,7.739,1900000.0
2005-10-25 18:10:00,7.698,7.808,7.666,7.784,2400000.0
2005-10-25 18:15:00,7.695,7.791,7.651,7.768,1700000.0
2005-10-25 18:20:00,7.689,7.843,7.644,7.803,2150000.0
2005-10-25 18:25:00,7.733,7.823,7.698,7.811,1800000.0
2005-10-25 18:30:00,7.782,7.822,7.645,7.698,1650000.0
2005-10-25 18:35:00,7.728,7.835,7.67,7.796,2250000.0
2005-10-25 18:40:00,7.782,7.821,7.666,7.728,2300000.0
2005-10-25 18:45:00,7.692,7.805,7.655,7.744,2050000.0
2005-10-25 18:50:00,7.78,7.821,7.634,7.771,1800000.0
2005-10-25 18:55:00,7.693,7.806,7.668,7.746,1350000.0
2005-10-25 19:00:00,7.725,7.801,7.665,7.675,1100000.0
2005-10-25 19:05:00,7.738,7.835,7.666,7.746,1900000.0
2005-10-25 19:10:00,7.767,7.836,7.63,7.767,1450000.0
2005-10-25 19:15:00,7.764,7.818,7.669,7.818,2100000.0
2005-10-25 19:20:00,7.698,7.835,7.642,7.642,2000000.0
2005-10-25 19:25:00,7.688,7.837,7.639,7.768,1950000.0
2005-10-25 19:30:00,7.803,7.803,7.673,7.766,800000.0
2005-10-25 19:35:00,7.757,7.757,7.672,7.705,200000.0
2005-10-25 19:50:00,7.749,7.788,7.658,7.719,450000.0
2005-10-25 19:55:00,7.665,7.786,7.665,7.698,500000.0
2005-10-25 20:00:00,7.756,7.79,7.654,7.79,400000.0
2005-10-25 20:05:00,7.787,7.817,7.681,7.749,1050000.0
2005-10-25 20:10:00,7.733,7.747,7.632,7.702,400000.0
2005-10-25 20:15:00,7.764,7.764,7.68,7.714,200000.0
2005-10-25 20:20:00,7.782,7.782,7.643,7.762,550000.0
2005-10-25 20:25:00,7.78,7.78,7.634,7.674,450000.0
2005-10-25 20:35:00,7.746,7.746,7.662,7.695,200000.0
2005-10-25 20:45:00,7.765,7.779,7.662,7.771,250000.0
2005-10-25 20:50:00,7.744,7.744,7.644,7.683,200000.0
2005-10-25 20:55:00,7.733,7.733,7.634,7.674,200000.0
2005-10-25 21:00:00,7.747,7.747,7.664,7.695,200000.0
2005-10-25 21:05:00,7.763,7.763,7.667,7.707,350000.0
2005-10-25 21:10:00,7.746,7.746,7.645,7.685,200000.0
2005-10-25 21:20:00,7.694,7.713,7.672,7.672,150000.0
2005-10-25 21:25:00,7.722,7.766,7.68,7.68,150000.0
2005-10-25 21:30:00,7.703,7.781,7.691,7.781,250000.0
2005-10-25 21:35:00,7.763,7.791,7.656,7.656,1000000.0
2005-10-25 21:40:00,7.661,7.752,7.661,7.696,200000.0
2005-10-25 21:55:00,7.655,7.789,7.633,7.784,700000.0
2005-10-25 22:00:00,7.76,7.76,7.68,7.687,400000.0
2005-10-25 22:10:00,7.734,7.734,7.634,7.674,200000.0
2005-10-25 22:40:00,7.689,7.722,7.689,7.69,350000.0
2005-10-25 22:50:00,7.725,7.725,7.624,7.713,300000.0
2005-10-25 22:55:00,7.752,7.766,7.682,7.714,350000.0
2005-10-25 23:00:00,7.754,7.775,7.62,7.711,700000.0
2005-10-25 23:05:00,7.752,7.803,7.693,7.764,600000.0
2005-10-25 23:10:00,7.713,7.802,7.684,7.731,450000.0
2005-10-25 23:15:00,7.755,7.771,7.643,7.771,250000.0
2005-10-25 23:20:00,7.681,7.82,7.655,7.789,1250000.0
2005-10-25 23:25:00,7.757,7.786,7.681,7.71,350000.0
2005-10-25 23:30:00,7.672,7.772,7.672,7.7,450000.0
2005-10-25 23:35:00,7.659,7.786,7.648,7.786,850000.0
2005-10-25 23:40:00,7.793,7.793,7.752,7.752,300000.0
2005-10-25 23:45:00,7.764,7.796,7.671,7.704,350000.0
2005-10-25 23:50:00,7.748,7.763,7.632,7.673,550000.0
2005-10-26 00:00:00,7.695,7.767,7.664,7.664,700000.0
2005-10-26 00:05:00,7.736,7.736,7.635,7.675,200000.0
2005-10-26 00:15:00,7.728,7.793,7.631,7.685,700000.0
2005-10-26 00:20:00,7.73,7.787,7.64,7.676,700000.0
2005-10-26 00:25:00,7.66,7.806,7.66,7.732,1000000.0
2005-10-26 00:35:00,7.738,7.8,7.683,7.788,400000.0
2005-10-26 00:40:00,7.751,7.764,7.631,7.764,600000.0
2005-10-26 00:45:00,7.793,7.793,7.731,7.731,400000.0
2005-10-26 00:50:00,7.765,7.765,7.673,7.709,200000.0
2005-10-26 00:55:00,7.75,7.756,7.645,7.704,400000.0
2005-10-26 01:00:00,7.744,7.744,7.639,7.677,200000.0
2005-10-26 01:05:00,7.747,7.747,7.668,7.703,200000.0
2005-10-26 01:10:00,7.645,7.785,7.634,7.685,650000.0
2005-10-26 01:15:00,7.76,7.76,7.68,7.713,200000.0
2005-10-26 01:20:00,7.753,7.753,7.653,7.693,200000.0
2005-10-26 01:30:00,7.735,7.793,7.682,7.756,1000000.0
2005-10-26 01:40:00,7.789,7.789,7.69,7.757,250000.0
2005-10-26 01:45:00,7.704,7.726,7.634,7.673,400000.0
2005-10-26 01:55:00,7.766,7.766,7.653,7.689,500000.0
2005-10-26 02:00:00,7.738,7.814,7.644,7.748,2100000.0
2005-10-26 02:05:00,7.744,7.757,7.644,7.713,400000.0
2005-10-26 02:10:00,7.746,7.782,7.664,7.748,850000.0
2005-10-26 02:15:00,7.695,7.815,7.663,7.692,1800000.0
2005-10-26 02:20:00,7.718,7.793,7.661,7.663,1300000.0
2005-10-26 02:25:00,7.64,7.831,7.64,7.753,2300000.0
2005-10-26 02:30:00,7.672,7.803,7.638,7.756,1600000.0
2005-10-26 02:35:00,7.759,7.769,7.64,7.673,1250000.0
2005-10-26 02:40:00,7.766,7.818,7.623,7.652,2300000.0
2005-10-26 02:45:00,7.757,7.82,7.634,7.781,2150000.0
2005-10-26 02:50:00,7.736,7.815,7.666,7.747,1200000.0
2005-10-26 02:55:00,7.738,7.787,7.681,7.763,1400000.0
2005-10-26 03:00:00,7.798,7.812,7.679,7.687,1150000.0
2005-10-26 03:05:00,7.774,7.774,7.668,7.746,550000.0
2005-10-26 03:10:00,7.665,7.742,7.648,7.739,300000.0
2005-10-26 03:15:00,7.754,7.817,7.69,7.69,500000.0
2005-10-26 03:20:00,7.763,7.848,7.631,7.755,1450000.0
2005-10-26 03:25:00,7.763,7.794,7.664,7.69,1000000.0
2005-10-26 03:30:00,7.786,7.809,7.673,7.717,1200000.0
2005-10-26 03:35:00,7.763,7.78,7.652,7.698,450000.0
2005-10-26 03:40:00,7.731,7.792,7.605,7.653,2050000.0
2005-10-26 03:45:00,7.73,7.822,7.653,7.678,1150000.0
2005-10-26 03:50:00,7.662,7.814,7.662,7.803,500000.0
2005-10-26 03:55:00,7.784,7.784,7.645,7.754,1400000.0
2005-10-26 04:00:00,7.699,7.805,7.675,7.758,1100000.0
2005-10-26 04:05:00,7.755,7.767,7.663,7.714,400000.0
2005-10-26 04:20:00,7.677,7.821,7.677,7.792,550000.0
2005-10-26 04:30:00,7.754,7.754,7.654,7.693,200000.0
2005-10-26 04:35:00,7.767,7.767,7.683,7.715,200000.0
2005-10-26 04:40:00,7.724,7.776,7.662,7.747,1100000.0
2005-10-26 04:45:00,7.803,7.806,7.659,7.772,2350000.0
2005-10-26 04:50:00,7.745,7.802,7.656,7.729,1250000.0
2005-10-26 04:55:00,7.719,7.83,7.674,7.729,1050000.0
2005-10-26 05:00:00,7.7,7.768,7.669,7.684,800000.0
2005-10-26 05:05:00,7.77,7.805,7.66,7.755,1050000.0
2005-10-26 05:10:00,7.698,7.755,7.628,7.752,550000.0
2005-10-26 05:25:00,7.667,7.81,7.667,7.767,200000.0
2005-10-26 05:40:00,7.778,7.822,7.694,7.819,750000.0
2005-10-26 05:45:00,7.817,7.818,7.679,7.758,900000.0
2005-10-26 05:50:00,7.762,7.81,7.656,7.727,3150000.0
2005-10-26 05:55:00,7.78,7.78,7.674,7.714,300000.0
2005-10-26 06:00:00,7.755,7.843,7.665,7.698,2200000.0
2005-10-26 06:05:00,7.72,7.808,7.67,7.735,1800000.0
2005-10-26 06:20:00,7.726,7.813,7.68,7.734,1100000.0
2005-10-26 06:25:00,7.77,7.77,7.664,7.664,400000.0
2005-10-26 06:30:00,7.779,7.809,7.646,7.78,2600000.0
2005-10-26 06:35:00,7.752,7.833,7.657,7.808,1800000.0
2005-10-26 06:40:00,7.727,7.788,7.697,7.727,600000.0
2005-10-26 06:45:00,7.686,7.853,7.674,7.7,700000.0
2005-10-26 06:50:00,7.708,7.813,7.708,7.753,600000.0
2005-10-26 06:55:00,7.765,7.765,7.673,7.709,200000.0
2005-10-26 07:00:00,7.746,7.777,7.673,7.766,1050000.0
2005-10-26 07:05:00,7.698,7.842,7.658,7.8,1700000.0
2005-10-26 07:10:00,7.704,7.798,7.692,7.753,950000.0
2005-10-26 07:15:00,7.699,7.8,7.693,7.777,650000.0
2005-10-26 07:20:00,7.741,7.804,7.672,7.749,400000.0
2005-10-26 07:25:00,7.691,7.824,7.651,7.81,2400000.0
2005-10-26 07:30:00,7.752,7.807,7.672,7.774,700000.0
2005-10-26 07:35:00,7.737,7.838,7.655,7.788,1950000.0
2005-10-26 07:40:00,7.746,7.798,7.662,7.708,1750000.0
2005-10-26 07:45:00,7.747,7.823,7.661,7.754,1850000.0
2005-10-26 07:50:00,7.765,7.815,7.685,7.73,2150000.0
2005-10-26 07:55:00,7.772,7.802,7.672,7.72,1550000.0
2005-10-26 08:00:00,7.78,7.825,7.67,7.671,1950000.0
2005-10-26 08:05:00,7.715,7.834,7.631,7.687,2050000.0
2005-10-26 08:10:00,7.709,7.808,7.651,7.758,2050000.0
2005-10-26 08:15:00,7.676,7.823,7.665,7.739,1950000.0
2005-10-26 08:20:00,7.812,7.824,7.677,7.748,2100000.0
2005-10-26 08:25:00,7.804,7.817,7.662,7.801,1600000.0
2005-10-26 08:30:00,7.778,7.813,7.71,7.765,900000.0
2005-10-26 08:35:00,7.783,7.826,7.686,7.713,1400000.0
2005-10-26 08:40:00,7.823,7.828,7.72,7.781,1700000.0
2005-10-26 08:45:00,7.79,7.818,7.684,7.757,1700000.0
2005-10-26 08:50:00,7.657,7.815,7.657,7.79,700000.0
2005-10-26 08:55:00,7.829,7.856,7.711,7.78,500000.0
2005-10-26 09:00:00,7.775,7.84,7.684,7.824,900000.0
2005-10-26 09:05:00,7.733,7.865,7.656,7.802,1850000.0
2005-10-26 09:10:00,7.745,7.834,7.701,7.834,450000.0
2005-10-26 09:15:00,7.739,7.85,7.649,7.81,1550000.0
2005-10-26 09:20:00,7.757,7.83,7.689,7.744,1500000.0
2005-10-26 09:25:00,7.778,7.829,7.707,7.735,900000.0
2005-10-26 09:30:00,7.779,7.841,7.651,7.748,1650000.0
2005-10-26 09:35:00,7.711,7.837,7.693,7.796,1250000.0
2005-10-26 09:40:00,7.848,7.859,7.702,7.732,1300000.0
2005-10-26 09:45:00,7.831,7.831,7.654,7.754,1550000.0
2005-10-26 09:50:00,7.758,7.86,7.701,7.799,1250000.0
2005-10-26 09:55:00,7.784,7.839,7.672,7.762,1700000.0
2005-10-26 10:00:00,7.808,7.871,7.668,7.749,1700000.0
2005-10-26 10:05:00,7.687,7.866,7.682,7.833,1550000.0
2005-10-26 10:10:00,7.808,7.856,7.691,7.806,2150000.0
2005-10-26 10:15:00,7.836,7.858,7.679,7.774,2000000.0
2005-10-26 10:20:00,7.724,7.863,7.676,7.849,2300000.0
2005-10-26 10:25:00,7.82,7.84,7.701,7.805,1700000.0
2005-10-26 10:30:00,7.752,7.835,7.687,7.778,1650000.0
2005-10-26 10:35:00,7.703,7.849,7.689,7.808,1700000.0
2005-10-26 10:40:00,7.787,7.862,7.641,7.808,2950000.0
2005-10-26 10:45:00,7.801,7.853,7.712,7.722,1400000.0
2005-10-26 10:50:00,7.776,7.839,7.675,7.789,1500000.0
2005-10-26 10:55:00,7.787,7.843,7.656,7.694,2450000.0
2005-10-26 11:00:00,7.756,7.844,7.659,7.825,2200000.0
2005-10-26 11:05:00,7.678,7.831,7.678,7.807,1750000.0
2005-10-26 11:10:00,7.702,7.847,7.702,7.813,1700000.0
2005-10-26 11:15:00,7.685,7.82,7.664,7.803,1250000.0
2005-10-26 11:20:00,7.782,7.82,7.633,7.755,1900000.0
2005-10-26 11:25:00,7.686,7.82,7.682,7.817,1450000.0
2005-10-26 11:30:00,7.811,7.82,7.682,7.761,1350000.0
2005-10-26 11:35:00,7.715,7.826,7.645,7.723,1300000.0
2005-10-26 11:40:00,7.796,7.833,7.683,7.786,800000.0
2005-10-26 11:45:00,7.744,7.81,7.634,7.732,1250000.0
2005-10-26 11:50:00,7.75,7.843,7.648,7.697,1650000.0
2005-10-26 11:55:00,7.771,7.831,7.708,7.752,1150000.0
2005-10-26 12:00:00,7.796,7.814,7.684,7.702,1300000.0
2005-10-26 12:05:00,7.799,7.842,7.717,7.749,350000.0
2005-10-26 12:10:00,7.793,7.826,7.656,7.693,1700000.0
2005-10-26 12:15:00,7.747,7.853,7.667,7.702,2100000.0
2005-10-26 12:20:00,7.748,7.858,7.69,7.791,2400000.0
2005-10-26 12:25:00,7.828,7.828,7.67,7.67,950000.0
2005-10-26 12:30:00,7.72,7.84,7.685,7.689,1800000.0
2005-10-26 12:35:00,7.817,7.867,7.674,7.787,2100000.0
2005-10-26 12:40:00,7.769,7.832,7.689,7.82,900000.0
2005-10-26 12:45:00,7.74,7.84,7.672,7.73,1350000.0
2005-10-26 12:50:00,7.769,7.833,7.673,7.746,850000.0
2005-10-26 12:55:00,7.769,7.85,7.67,7.802,2150000.0
2005-10-26 13:00:00,7.783,7.816,7.653,7.699,1800000.0
2005-10-26 13:05:00,7.681,7.842,7.652,7.725,2200000.0
2005-10-26 13:10:00,7.81,7.845,7.713,7.813,1350000.0
2005-10-26 13:15:00,7.79,7.808,7.652,7.808,750000.0
2005-10-26 13:20:00,7.741,7.846,7.693,7.71,1250000.0
2005-10-26 13:25:00,7.824,7.844,7.67,7.792,1250000.0
2005-10-26 13:30:00,7.819,7.829,7.635,7.721,2100000.0
2005-10-26 13:35:00,7.762,7.816,7.668,7.786,1200000.0
2005-10-26 13:40:00,7.821,7.844,7.695,7.804,500000.0
2005-10-26 13:45:00,7.705,7.82,7.628,7.801,1500000.0
2005-10-26 13:50:00,7.816,7.841,7.695,7.748,1150000.0
2005-10-26 13:55:00,7.785,7.85,7.686,7.83,1500000.0
2005-10-26 14:00:00,7.78,7.847,7.679,7.831,1800000.0
2005-10-26 14:05:00,7.786,7.824,7.664,7.795,750000.0
2005-10-26 14:10:00,7.825,7.833,7.663,7.733,1300000.0
2005-10-26 14:15:00,7.679,7.853,7.679,7.821,1450000.0
2005-10-26 14:20:00,7.722,7.819,7.681,7.797,2050000.0
2005-10-26 14:25:00,7.727,7.83,7.673,7.783,1850000.0
2005-10-26 14:30:00,7.753,7.851,7.691,7.753,2400000.0
2005-10-26 14:35:00,7.817,7.887,7.664,7.746,2200000.0
2005-10-26 14:40:00,7.789,7.855,7.711,7.833,2300000.0
2005-10-26 14:45:00,7.803,7.873,7.705,7.705,2000000.0
2005-10-26 14:50:00,7.775,7.873,7.712,7.751,2150000.0
2005-10-26 14:55:00,7.807,7.855,7.679,7.849,2400000.0
2005-10-26 15:00:00,7.731,7.909,7.704,7.77,2400000.0
2005-10-26 15:05:00,7.744,7.888,7.699,7.739,2250000.0
2005-10-26 15:10:00,7.745,7.867,7.673,7.778,2150000.0
2005-10-26 15:15:00,7.729,7.904,7.714,7.824,2200000.0
2005-10-26 15:20:00,7.778,7.865,7.742,7.838,2150000.0
2005-10-26 15:25:00,7.726,7.839,7.72,7.823,1550000.0
2005-10-26 15:30:00,7.784,7.862,7.672,7.672,2200000.0
2005-10-26 15:35:00,7.75,7.877,7.717,7.829,2200000.0
2005-10-26 15:40:00,7.73,7.874,7.696,7.835,2000000.0
2005-10-26 15:45:00,7.855,7.858,7.702,7.856,2100000.0
2005-10-26 15:50:00,7.784,7.889,7.702,7.83,2200000.0
2005-10-26 15:55:00,7.71,7.879,7.681,7.769,2350000.0
2005-10-26 16:00:00,7.837,7.88,7.719,7.826,2450000.0
2005-10-26 16:05:00,7.827,7.863,7.72,7.85,2150000.0
2005-10-26 16:10:00,7.833,7.882,7.719,7.764,2300000.0
2005-10-26 16:15:00,7.82,7.85,7.695,7.821,2000000.0
2005-10-26 16:20:00,7.836,7.869,7.702,7.846,2450000.0
2005-10-26 16:25:00,7.815,7.843,7.681,7.83,2150000.0
2005-10-26 16:30:00,7.73,7.842,7.697,7.829,2200000.0
2005-10-26 16:35:00,7.744,7.852,7.698,7.828,2450000.0
2005-10-26 16:40:00,7.797,7.832,7.691,7.691,2050000.0
2005-10-26 16:45:00,7.711,7.874,7.711,7.715,2300000.0
2005-10-26 16:50:00,7.733,7.859,7.674,7.726,2000000.0
2005-10-26 16:55:00,7.803,7.848,7.704,7.756,2250000.0
2005-10-26 17:00:00,7.848,7.861,7.695,7.765,2100000.0
2005-10-26 17:05:00,7.861,7.866,7.701,7.74,2100000.0
2005-10-26 17:10:00,7.804,7.849,7.627,7.802,2150000.0
2005-10-26 17:15:00,7.716,7.891,7.684,7.828,1750000.0
2005-10-26 17:20:00,7.784,7.838,7.693,7.741,1750000.0
2005-10-26 17:25:00,7.818,7.843,7.683,7.837,2300000.0
2005-10-26 17:30:00,7.713,7.863,7.704,7.852,1700000.0
2005-10-26 17:35:00,7.79,7.872,7.689,7.729,1850000.0
2005-10-26 17:40:00,7.719,7.859,7.683,7.805,2250000.0
2005-10-26 17:45:00,7.718,7.844,7.689,7.802,2250000.0
2005-10-26 17:50:00,7.819,7.869,7.679,7.826,2300000.0
2005-10-26 17:55:00,7.732,7.864,7.696,7.82,1950000.0
2005-10-26 18:00:00,7.734,7.846,7.705,7.764,2050000.0
2005-10-26 18:05:00,7.759,7.858,7.659,7.714,2250000.0
2005-10-26 18:10:00,7.784,7.852,7.685,7.801,2150000.0
2005-10-26 18:15:00,7.792,7.822,7.677,7.775,2000000.0
2005-10-26 18:20:00,7.731,7.828,7.666,7.803,2150000.0
2005-10-26 18:25:00,7.746,7.832,7.684,7.812,2250000.0
2005-10-26 18:30:00,7.79,7.843,7.699,7.833,2000000.0
2005-10-26 18:35:00,7.752,7.861,7.687,7.788,2250000.0
2005-10-26 18:40:00,7.788,7.857,7.671,7.752,2400000.0
2005-10-26 18:45:00,7.71,7.846,7.7,7.723,2050000.0
2005-10-26 18:50:00,7.805,7.835,7.691,7.774,1850000.0
2005-10-26 18:55:00,7.707,7.828,7.676,7.776,2150000.0
2005-10-26 19:00:00,7.754,7.837,7.697,7.742,1950000.0
2005-10-26 19:05:00,7.754,7.847,7.687,7.788,2150000.0
2005-10-26 19:10:00,7.765,7.839,7.707,7.817,1800000.0
2005-10-26 19:15:00,7.757,7.851,7.67,7.822,1850000.0
2005-10-26 19:20:00,7.835,7.863,7.679,7.734,2150000.0
2005-10-26 19:25:00,7.814,7.814,7.686,7.752,1950000.0
2005-10-26 19:30:00,7.816,7.824,7.682,7.728,1250000.0
2005-10-26 19:35:00,7.817,7.822,7.667,7.76,1350000.0
2005-10-26 19:40:00,7.794,7.794,7.676,7.715,400000.0
2005-10-26 19:50:00,7.686,7.791,7.668,7.712,400000.0
2005-10-26 20:00:00,7.763,7.835,7.628,7.691,1250000.0
2005-10-26 20:05:00,7.765,7.765,7.649,7.747,900000.0
2005-10-26 20:10:00,7.68,7.778,7.648,7.74,1100000.0
2005-10-26 20:15:00,7.751,7.782,7.656,7.782,1100000.0
2005-10-26 20:20:00,7.751,7.771,7.654,7.699,650000.0
2005-10-26 20:25:00,7.752,7.796,7.706,7.751,600000.0
2005-10-26 20:30:00,7.767,7.767,7.683,7.715,200000.0
2005-10-26 20:45:00,7.758,7.796,7.679,7.796,400000.0
2005-10-26 20:55:00,7.732,7.787,7.62,7.734,900000.0
2005-10-26 21:00:00,7.756,7.756,7.648,7.738,550000.0
2005-10-26 21:05:00,7.757,7.779,7.656,7.725,1050000.0
2005-10-26 21:10:00,7.665,7.743,7.632,7.682,500000.0
2005-10-26 21:15:00,7.703,7.795,7.609,7.738,850000.0
2005-10-26 21:20:00,7.754,7.782,7.671,7.759,600000.0
2005-10-26 21:40:00,7.77,7.77,7.641,7.693,250000.0
2005-10-26 21:45:00,7.719,7.82,7.656,7.782,850000.0
2005-10-26 21:50:00,7.722,7.752,7.662,7.737,300000.0
2005-10-26 21:55:00,7.753,7.753,7.669,7.703,200000.0
2005-10-26 22:00:00,7.673,7.79,7.633,7.724,1400000.0
2005-10-26 22:05:00,7.729,7.729,7.632,7.673,250000.0
2005-10-26 22:10:00,7.725,7.725,7.633,7.669,200000.0
2005-10-26 22:15:00,7.697,7.778,7.635,7.742,700000.0
2005-10-26 22:20:00,7.679,7.773,7.641,7.744,700000.0
2005-10-26 22:30:00,7.649,7.726,7.649,7.726,150000.0
2005-10-26 22:40:00,7.674,7.707,7.669,7.669,150000.0
2005-10-26 22:50:00,7.774,7.789,7.655,7.789,550000.0
2005-10-26 23:15:00,7.718,7.743,7.645,7.652,400000.0
2005-10-26 23:20:00,7.717,7.811,7.717,7.801,300000.0
2005-10-26 23:25:00,7.736,7.793,7.632,7.673,1400000.0
2005-10-26 23:35:00,7.75,7.77,7.644,7.711,1250000.0
2005-10-26 23:40:00,7.675,7.79,7.654,7.739,1350000.0
2005-10-26 23:45:00,7.727,7.781,7.655,7.655,500000.0
2005-10-26 23:50:00,7.728,7.776,7.633,7.69,950000.0
2005-10-26 23:55:00,7.739,7.749,7.635,7.702,650000.0
2005-10-27 00:00:00,7.78,7.9,7.75,7.8,250000.0
2005-10-27 00:05:00,7.738,7.738,7.639,7.677,250000.0
2005-10-27 00:10:00,7.709,7.77,7.645,7.645,550000.0
2005-10-27 00:20:00,7.738,7.748,7.652,7.658,950000.0
2005-10-27 00:25:00,7.743,7.749,7.631,7.66,950000.0
2005-10-27 00:30:00,7.662,7.733,7.617,7.729,450000.0
2005-10-27 00:35:00,7.652,7.755,7.652,7.689,1200000.0
2005-10-27 00:55:00,7.633,7.755,7.633,7.746,450000.0
2005-10-27 01:00:00,7.739,7.771,7.644,7.724,850000.0
2005-10-27 01:05:00,7.643,7.761,7.625,7.761,250000.0
2005-10-27 01:10:00,7.735,7.756,7.607,7.714,700000.0
2005-10-27 01:15:00,7.701,7.755,7.612,7.726,750000.0
2005-10-27 01:20:00,7.672,7.75,7.647,7.734,400000.0
2005-10-27 01:25:00,7.775,7.775,7.71,7.72,300000.0
2005-10-27 01:30:00,7.677,7.754,7.666,7.744,300000.0
2005-10-27 01:35:00,7.754,7.755,7.671,7.701,350000.0
2005-10-27 01:40:00,7.651,7.799,7.651,7.66,650000.0
2005-10-27 01:45:00,7.677,7.769,7.677,7.684,450000.0
2005-10-27 01:50:00,7.679,7.742,7.643,7.643,300000.0
2005-10-27 01:55:00,7.725,7.725,7.613,7.653,450000.0
2005-10-27 02:00:00,7.697,7.769,7.608,7.709,2150000.0
2005-10-27 02:05:00,7.67,7.727,7.642,7.675,300000.0
2005-10-27 02:10:00,7.759,7.759,7.61,7.612,1200000.0
2005-10-27 02:15:00,7.676,7.803,7.638,7.645,2100000.0
2005-10-27 02:20:00,7.674,7.786,7.618,7.75,1800000.0
2005-10-27 02:25:00,7.735,7.798,7.637,7.734,1550000.0
2005-10-27 02:30:00,7.652,7.794,7.632,7.664,1750000.0
2005-10-27 02:35:00,7.722,7.811,7.636,7.701,2050000.0
2005-10-27 02:40:00,7.744,7.786,7.626,7.746,950000.0
2005-10-27 02:45:00,7.694,7.776,7.632,7.682,1150000.0
2005-10-27 02:50:00,7.667,7.796,7.606,7.789,2400000.0
2005-10-27 02:55:00,7.688,7.85,7.642,7.694,3000000.0
2005-10-27 03:00:00,7.694,7.803,7.625,7.746,1400000.0
2005-10-27 03:05:00,7.764,7.816,7.679,7.679,1300000.0
2005-10-27 03:10:00,7.711,7.864,7.695,7.806,750000.0
2005-10-27 03:15:00,7.791,7.814,7.686,7.805,850000.0
2005-10-27 03:20:00,7.777,7.807,7.667,7.793,1050000.0
2005-10-27 03:25:00,7.684,7.781,7.624,7.726,950000.0
2005-10-27 03:30:00,7.682,7.774,7.654,7.75,1300000.0
2005-10-27 03:35:00,7.807,7.807,7.654,7.698,850000.0
2005-10-27 03:45:00,7.73,7.79,7.668,7.736,800000.0
2005-10-27 03:50:00,7.694,7.79,7.649,7.652,700000.0
2005-10-27 03:55:00,7.754,7.82,7.673,7.775,1450000.0
2005-10-27 04:05:00,7.765,7.765,7.673,7.709,200000.0
2005-10-27 04:10:00,7.756,7.801,7.656,7.782,1700000.0
2005-10-27 04:15:00,7.75,7.75,7.645,7.685,200000.0
2005-10-27 04:20:00,7.75,7.831,7.664,7.745,1100000.0
2005-10-27 04:25:00,7.72,7.782,7.687,7.699,700000.0
2005-10-27 04:30:00,7.793,7.793,7.659,7.677,900000.0
2005-10-27 04:35:00,7.689,7.805,7.65,7.691,650000.0
2005-10-27 04:40:00,7.708,7.8,7.66,7.722,1800000.0
2005-10-27 04:45:00,7.737,7.789,7.716,7.784,300000.0
2005-10-27 04:50:00,7.732,7.808,7.606,7.711,850000.0
2005-10-27 04:55:00,7.75,7.784,7.637,7.722,1100000.0
2005-10-27 05:00:00,7.727,7.766,7.681,7.685,350000.0
2005-10-27 05:05:00,7.663,7.805,7.663,7.756,1400000.0
2005-10-27 05:10:00,7.744,7.819,7.676,7.806,1500000.0
2005-10-27 05:15:00,7.747,7.801,7.667,7.721,800000.0
2005-10-27 05:20:00,7.661,7.786,7.661,7.739,900000.0
2005-10-27 05:25:00,7.752,7.81,7.748,7.748,650000.0
2005-10-27 05:30:00,7.763,7.763,7.679,7.711,400000.0
2005-10-27 05:35:00,7.768,7.838,7.647,7.801,1200000.0
2005-10-27 05:40:00,7.742,7.843,7.664,7.746,2100000.0
2005-10-27 05:45:00,7.727,7.85,7.7,7.798,1050000.0
2005-10-27 05:50:00,7.798,7.805,7.688,7.763,1650000.0
2005-10-27 05:55:00,7.754,7.824,7.684,7.745,1250000.0
2005-10-27 06:00:00,7.763,7.851,7.727,7.778,1100000.0
2005-10-27 06:05:00,7.766,7.865,7.678,7.786,1750000.0
2005-10-27 06:10:00,7.83,7.887,7.704,7.741,1300000.0
2005-10-27 06:15:00,7.802,7.842,7.71,7.829,1000000.0
2005-10-27 06:20:00,7.744,7.844,7.676,7.716,1200000.0
2005-10-27 06:25:00,7.792,7.864,7.688,7.721,1200000.0
2005-10-27 06:30:00,7.799,7.838,7.669,7.719,1550000.0
2005-10-27 06:35:00,7.745,7.87,7.699,7.792,1300000.0
2005-10-27 06:40:00,7.794,7.856,7.719,7.856,1950000.0
2005-10-27 06:45:00,7.753,7.856,7.694,7.845,1350000.0
2005-10-27 06:50:00,7.745,7.865,7.725,7.781,1400000.0
2005-10-27 06:55:00,7.773,7.848,7.714,7.755,1450000.0
2005-10-27 07:00:00,7.789,7.868,7.746,7.746,400000.0
2005-10-27 07:05:00,7.778,7.799,7.655,7.691,450000.0
2005-10-27 07:10:00,7.74,7.804,7.726,7.781,650000.0
2005-10-27 07:15:00,7.776,7.825,7.692,7.797,1150000.0
2005-10-27 07:20:00,7.757,7.828,7.703,7.73,1850000.0
2005-10-27 07:25:00,7.782,7.822,7.687,7.78,1250000.0
2005-10-27 07:30:00,7.772,7.833,7.697,7.8,900000.0
2005-10-27 07:35:00,7.732,7.826,7.682,7.776,1350000.0
2005-10-27 07:40:00,7.752,7.86,7.672,7.723,700000.0
2005-10-27 07:45:00,7.751,7.88,7.706,7.793,1750000.0
2005-10-27 07:50:00,7.73,7.826,7.696,7.748,1200000.0
2005-10-27 07:55:00,7.787,7.84,7.695,7.695,1050000.0
2005-10-27 08:00:00,7.738,7.827,7.688,7.749,1100000.0
2005-10-27 08:05:00,7.741,7.865,7.682,7.718,1600000.0
2005-10-27 08:10:00,7.814,7.847,7.674,7.714,1050000.0
2005-10-27 08:15:00,7.749,7.819,7.746,7.786,250000.0
2005-10-27 08:20:00,7.679,7.848,7.654,7.823,1350000.0
2005-10-27 08:25:00,7.815,7.845,7.695,7.812,1350000.0
2005-10-27 08:30:00,7.804,7.845,7.699,7.745,1900000.0
2005-10-27 08:35:00,7.719,7.826,7.673,7.721,1250000.0
2005-10-27 08:40:00,7.774,7.843,7.693,7.791,1950000.0
2005-10-27 08:45:00,7.8,7.84,7.71,7.749,1300000.0
2005-10-27 08:50:00,7.694,7.842,7.694,7.731,1850000.0
2005-10-27 08:55:00,7.839,7.864,7.703,7.798,1550000.0
2005-10-27 09:00:00,7.763,7.848,7.664,7.829,1800000.0
2005-10-27 09:05:00,7.785,7.839,7.67,7.717,1550000.0
2005-10-27 09:10:00,7.822,7.838,7.699,7.838,1350000.0
2005-10-27 09:15:00,7.74,7.859,7.72,7.842,1200000.0
2005-10-27 09:20:00,7.753,7.844,7.711,7.844,1000000.0
2005-10-27 09:25:00,7.818,7.867,7.676,7.723,1850000.0
2005-10-27 09:30:00,7.801,7.839,7.691,7.801,1050000.0
2005-10-27 09:35:00,7.739,7.889,7.696,7.853,2200000.0
2005-10-27 09:40:00,7.755,7.881,7.712,7.763,1750000.0
2005-10-27 09:45:00,7.765,7.848,7.7,7.815,1450000.0
2005-10-27 09:50:00,7.838,7.838,7.688,7.794,1150000.0
2005-10-27 09:55:00,7.804,7.898,7.677,7.794,1300000.0
2005-10-27 10:00:00,7.772,7.813,7.678,7.749,800000.0
2005-10-27 10:05:00,7.682,7.888,7.682,7.854,2000000.0
2005-10-27 10:10:00,7.818,7.901,7.705,7.74,1050000.0
2005-10-27 10:15:00,7.716,7.84,7.698,7.778,1200000.0
2005-10-27 10:20:00,7.716,7.872,7.664,7.819,1750000.0
2005-10-27 10:25:00,7.702,7.887,7.648,7.824,2400000.0
2005-10-27 10:30:00,7.739,7.843,7.67,7.772,2350000.0
2005-10-27 10:35:00,7.731,7.862,7.696,7.809,1700000.0
2005-10-27 10:40:00,7.764,7.793,7.637,7.674,400000.0
2005-10-27 10:45:00,7.791,7.844,7.692,7.692,2150000.0
2005-10-27 10:50:00,7.819,7.899,7.699,7.699,1850000.0
2005-10-27 10:55:00,7.781,7.863,7.675,7.675,1650000.0
2005-10-27 11:00:00,7.741,7.838,7.696,7.83,1300000.0
2005-10-27 11:05:00,7.708,7.856,7.708,7.798,1000000.0
2005-10-27 11:10:00,7.67,7.825,7.667,7.803,1300000.0
2005-10-27 11:15:00,7.702,7.83,7.626,7.805,1650000.0
2005-10-27 11:20:00,7.775,7.819,7.631,7.781,1800000.0
2005-10-27 11:25:00,7.711,7.836,7.652,7.747,2300000.0
2005-10-27 11:30:00,7.797,7.835,7.662,7.74,1650000.0
2005-10-27 11:35:00,7.771,7.822,7.648,7.711,1750000.0
2005-10-27 11:40:00,7.717,7.828,7.678,7.792,1200000.0
2005-10-27 11:45:00,7.699,7.786,7.635,7.786,1850000.0
2005-10-27 11:50:00,7.77,7.814,7.671,7.743,1750000.0
2005-10-27 11:55:00,7.795,7.834,7.654,7.718,1250000.0
2005-10-27 12:00:00,7.765,7.832,7.678,7.711,1600000.0
2005-10-27 12:05:00,7.804,7.817,7.689,7.723,800000.0
2005-10-27 12:10:00,7.768,7.84,7.642,7.679,2000000.0
2005-10-27 12:15:00,7.732,7.807,7.704,7.706,850000.0
2005-10-27 12:20:00,7.786,7.815,7.676,7.764,500000.0
2005-10-27 12:25:00,7.799,7.838,7.689,7.696,1500000.0
2005-10-27 12:30:00,7.7,7.823,7.685,7.685,1350000.0
2005-10-27 12:35:00,7.805,7.805,7.667,7.764,350000.0
2005-10-27 12:40:00,7.745,7.784,7.657,7.784,450000.0
2005-10-27 12:45:00,7.719,7.813,7.658,7.794,1450000.0
2005-10-27 12:50:00,7.754,7.814,7.674,7.788,900000.0
2005-10-27 12:55:00,7.779,7.817,7.685,7.685,850000.0
2005-10-27 13:00:00,7.783,7.832,7.652,7.699,1400000.0
2005-10-27 13:05:00,7.694,7.832,7.694,7.794,400000.0
2005-10-27 13:10:00,7.691,7.818,7.681,7.794,1300000.0
2005-10-27 13:15:00,7.729,7.819,7.655,7.698,1600000.0
2005-10-27 13:20:00,7.721,7.83,7.673,7.731,1700000.0
2005-10-27 13:25:00,7.798,7.826,7.681,7.784,1600000.0
2005-10-27 13:30:00,7.814,7.824,7.685,7.729,1300000.0
2005-10-27 13:35:00,7.74,7.838,7.688,7.779,450000.0
2005-10-27 13:40:00,7.701,7.832,7.663,7.751,750000.0
2005-10-27 13:45:00,7.693,7.831,7.693,7.801,350000.0
2005-10-27 13:50:00,7.749,7.809,7.697,7.801,400000.0
2005-10-27 13:55:00,7.68,7.817,7.68,7.817,750000.0
2005-10-27 14:00:00,7.726,7.842,7.698,7.816,850000.0
2005-10-27 14:05:00,7.7,7.781,7.656,7.703,950000.0
2005-10-27 14:10:00,7.682,7.802,7.682,7.802,750000.0
2005-10-27 14:15:00,7.663,7.823,7.663,7.759,950000.0
2005-10-27 14:20:00,7.707,7.826,7.665,7.823,1700000.0
2005-10-27 14:25:00,7.739,7.854,7.711,7.796,1850000.0
2005-10-27 14:30:00,7.764,7.866,7.696,7.749,2250000.0
2005-10-27 14:35:00,7.799,7.886,7.666,7.739,1800000.0
2005-10-27 14:40:00,7.76,7.835,7.69,7.802,2300000.0
2005-10-27 14:45:00,7.787,7.885,7.739,7.739,2000000.0
2005-10-27 14:50:00,7.774,7.911,7.714,7.769,2150000.0
2005-10-27 14:55:00,7.819,7.889,7.731,7.865,1950000.0
2005-10-27 15:00:00,7.758,7.883,7.72,7.754,1950000.0
2005-10-27 15:05:00,7.74,7.9,7.717,7.754,2250000.0
2005-10-27 15:10:00,7.765,7.905,7.717,7.818,2250000.0
2005-10-27 15:15:00,7.745,7.877,7.716,7.83,2150000.0
2005-10-27 15:20:00,7.774,7.936,7.735,7.889,1850000.0
2005-10-27 15:25:00,7.873,7.907,7.766,7.848,1600000.0
2005-10-27 15:30:00,7.841,7.894,7.728,7.728,2200000.0
2005-10-27 15:35:00,7.786,7.889,7.73,7.82,2200000.0
2005-10-27 15:40:00,7.752,7.908,7.728,7.858,2000000.0
2005-10-27 15:45:00,7.875,7.889,7.749,7.878,2100000.0
2005-10-27 15:50:00,7.753,7.889,7.726,7.872,2200000.0
2005-10-27 15:55:00,7.755,7.912,7.702,7.781,2350000.0
2005-10-27 16:00:00,7.854,7.939,7.687,7.794,2450000.0
2005-10-27 16:05:00,7.829,7.849,7.691,7.837,2150000.0
2005-10-27 16:10:00,7.819,7.859,7.692,7.748,2300000.0
2005-10-27 16:15:00,7.827,7.844,7.687,7.811,2100000.0
2005-10-27 16:20:00,7.799,7.842,7.641,7.825,2050000.0
2005-10-27 16:25:00,7.819,7.866,7.713,7.839,2200000.0
2005-10-27 16:30:00,7.726,7.853,7.704,7.839,2150000.0
2005-10-27 16:35:00,7.748,7.871,7.674,7.832,2450000.0
2005-10-27 16:40:00,7.825,7.825,7.661,7.661,2100000.0
2005-10-27 16:45:00,7.683,7.805,7.661,7.684,2300000.0
2005-10-27 16:50:00,7.717,7.82,7.673,7.682,2200000.0
2005-10-27 16:55:00,7.785,7.852,7.671,7.721,2350000.0
2005-10-27 17:00:00,7.801,7.807,7.661,7.75,2100000.0
2005-10-27 17:05:00,7.806,7.826,7.63,7.707,2250000.0
2005-10-27 17:10:00,7.77,7.857,7.647,7.767,2150000.0
2005-10-27 17:15:00,7.688,7.821,7.67,7.773,2150000.0
2005-10-27 17:20:00,7.753,7.821,7.661,7.732,2150000.0
2005-10-27 17:25:00,7.781,7.86,7.687,7.836,2300000.0
2005-10-27 17:30:00,7.69,7.828,7.654,7.803,2300000.0
2005-10-27 17:35:00,7.76,7.837,7.657,7.715,1850000.0
2005-10-27 17:40:00,7.708,7.828,7.678,7.71,1800000.0
2005-10-27 17:45:00,7.735,7.872,7.666,7.811,2050000.0
2005-10-27 17:50:00,7.823,7.911,7.698,7.847,2300000.0
2005-10-27 17:55:00,7.753,7.858,7.703,7.829,1950000.0
2005-10-27 18:00:00,7.723,7.843,7.68,7.745,2050000.0
2005-10-27 18:05:00,7.766,7.869,7.689,7.814,2150000.0
2005-10-27 18:10:00,7.844,7.869,7.709,7.8,1950000.0
2005-10-27 18:15:00,7.845,7.858,7.695,7.714,2150000.0
2005-10-27 18:20:00,7.724,7.856,7.687,7.843,2150000.0
2005-10-27 18:25:00,7.766,7.842,7.68,7.842,1750000.0
2005-10-27 18:30:00,7.802,7.842,7.69,7.833,1750000.0
2005-10-27 18:35:00,7.763,7.88,7.708,7.834,2250000.0
2005-10-27 18:40:00,7.765,7.86,7.707,7.772,1950000.0
2005-10-27 18:45:00,7.723,7.841,7.68,7.733,2050000.0
2005-10-27 18:50:00,7.715,7.836,7.667,7.715,3000000.0
2005-10-27 18:55:00,7.818,7.835,7.67,7.75,2600000.0
2005-10-27 19:00:00,7.767,7.856,7.677,7.789,3300000.0
2005-10-27 19:05:00,7.757,7.841,7.687,7.8,2400000.0
2005-10-27 19:10:00,7.725,7.842,7.657,7.666,2650000.0
2005-10-27 19:15:00,7.726,7.837,7.635,7.829,3000000.0
2005-10-27 19:20:00,7.792,7.823,7.668,7.718,2800000.0
2005-10-27 19:25:00,7.778,7.848,7.661,7.8,1800000.0
2005-10-27 19:30:00,7.807,7.827,7.681,7.723,1400000.0
2005-10-27 19:40:00,7.783,7.783,7.7,7.733,200000.0
2005-10-27 19:45:00,7.794,7.794,7.711,7.745,400000.0
2005-10-27 19:50:00,7.713,7.804,7.679,7.707,700000.0
2005-10-27 19:55:00,7.655,7.813,7.655,7.755,700000.0
2005-10-27 20:00:00,7.762,7.822,7.726,7.748,700000.0
2005-10-27 20:05:00,7.788,7.808,7.659,7.753,850000.0
2005-10-27 20:10:00,7.738,7.855,7.693,7.71,500000.0
2005-10-27 20:15:00,7.755,7.808,7.679,7.808,600000.0
2005-10-27 20:20:00,7.791,7.791,7.666,7.764,900000.0
2005-10-27 20:30:00,7.772,7.774,7.678,7.733,950000.0
2005-10-27 20:35:00,7.677,7.788,7.637,7.673,650000.0
2005-10-27 20:40:00,7.774,7.821,7.69,7.802,400000.0
2005-10-27 20:45:00,7.757,7.757,7.656,7.695,200000.0
2005-10-27 21:00:00,7.767,7.767,7.683,7.715,200000.0
2005-10-27 21:05:00,7.775,7.775,7.683,7.719,200000.0
2005-10-27 21:10:00,7.707,7.768,7.684,7.754,450000.0
2005-10-27 21:15:00,7.749,7.81,7.749,7.759,200000.0
2005-10-27 21:20:00,7.765,7.765,7.659,7.754,400000.0
2005-10-27 21:25:00,7.756,7.812,7.667,7.668,700000.0
2005-10-27 21:30:00,7.8,7.812,7.623,7.792,1150000.0
2005-10-27 21:35:00,7.682,7.776,7.663,7.663,850000.0
2005-10-27 21:40:00,7.775,7.78,7.663,7.669,750000.0
2005-10-27 21:45:00,7.731,7.793,7.669,7.764,750000.0
2005-10-27 21:50:00,7.729,7.783,7.68,7.733,350000.0
2005-10-27 21:55:00,7.72,7.809,7.72,7.782,250000.0
2005-10-27 22:00:00,7.766,7.766,7.666,7.704,200000.0
2005-10-27 22:25:00,7.774,7.774,7.69,7.723,200000.0
2005-10-27 22:40:00,7.698,7.829,7.685,7.82,800000.0
2005-10-27 22:45:00,7.754,7.754,7.655,7.693,200000.0
2005-10-27 22:55:00,7.769,7.769,7.72,7.72,150000.0
2005-10-27 23:00:00,7.765,7.781,7.673,7.745,800000.0
2005-10-27 23:10:00,7.695,7.789,7.685,7.73,950000.0
2005-10-27 23:15:00,7.751,7.751,7.645,7.684,350000.0
2005-10-27 23:20:00,7.722,7.838,7.662,7.81,1050000.0
2005-10-27 23:25:00,7.741,7.743,7.741,7.743,100000.0
2005-10-27 23:30:00,7.774,7.774,7.667,7.667,400000.0
2005-10-27 23:40:00,7.776,7.776,7.654,7.738,350000.0
2005-10-27 23:50:00,7.765,7.765,7.673,7.709,200000.0
2005-10-27 23:55:00,7.777,7.777,7.692,7.725,200000.0
2005-10-28 00:00:00,7.79,7.82,7.67,7.78,200000.0
2005-10-28 00:05:00,7.765,7.765,7.664,7.704,200000.0
2005-10-28 00:10:00,7.71,7.809,7.686,7.686,300000.0
2005-10-28 00:20:00,7.765,7.765,7.644,7.705,650000.0
2005-10-28 00:30:00,7.719,7.774,7.651,7.705,400000.0
2005-10-28 00:35:00,7.785,7.826,7.647,7.75,750000.0
2005-10-28 00:40:00,7.754,7.79,7.678,7.71,650000.0
2005-10-28 00:45:00,7.696,7.766,7.639,7.701,550000.0
2005-10-28 00:50:00,7.767,7.774,7.667,7.738,500000.0
2005-10-28 00:55:00,7.777,7.777,7.683,7.719,600000.0
2005-10-28 01:00:00,7.763,7.763,7.649,7.747,500000.0
2005-10-28 01:05:00,7.796,7.799,7.661,7.799,400000.0
2005-10-28 01:10:00,7.765,7.777,7.673,7.725,400000.0
2005-10-28 01:20:00,7.665,7.772,7.654,7.714,600000.0
2005-10-28 01:40:00,7.677,7.833,7.674,7.714,600000.0
2005-10-28 01:45:00,7.773,7.787,7.681,7.772,750000.0
2005-10-28 01:50:00,7.786,7.786,7.701,7.735,200000.0
2005-10-28 02:00:00,7.784,7.787,7.67,7.787,1500000.0
2005-10-28 02:05:00,7.758,7.825,7.668,7.729,1250000.0
2005-10-28 02:10:00,7.69,7.768,7.668,7.711,850000.0
2005-10-28 02:15:00,7.697,7.841,7.664,7.704,2100000.0
2005-10-28 02:20:00,7.798,7.846,7.657,7.78,2900000.0
2005-10-28 02:25:00,7.775,7.867,7.664,7.811,2850000.0
2005-10-28 02:30:00,7.678,7.813,7.625,7.813,2050000.0
2005-10-28 02:35:00,7.718,7.836,7.652,7.708,2150000.0
2005-10-28 02:40:00,7.772,7.814,7.635,7.716,2750000.0
2005-10-28 02:45:00,7.768,7.824,7.678,7.734,2450000.0
2005-10-28 02:50:00,7.78,7.836,7.669,7.676,2300000.0
2005-10-28 02:55:00,7.696,7.821,7.637,7.768,2400000.0
2005-10-28 03:00:00,7.774,7.827,7.66,7.722,2250000.0
2005-10-28 03:05:00,7.779,7.78,7.674,7.764,750000.0
2005-10-28 03:10:00,7.721,7.814,7.666,7.799,2850000.0
2005-10-28 03:15:00,7.781,7.836,7.657,7.802,2700000.0
2005-10-28 03:20:00,7.804,7.855,7.635,7.79,2150000.0
2005-10-28 03:25:00,7.714,7.804,7.666,7.701,2000000.0
2005-10-28 03:30:00,7.78,7.795,7.684,7.719,1300000.0
2005-10-28 03:35:00,7.771,7.812,7.677,7.784,1500000.0
2005-10-28 03:40:00,7.685,7.777,7.685,7.741,250000.0
2005-10-28 03:45:00,7.742,7.818,7.647,7.754,2550000.0
2005-10-28 03:50:00,7.808,7.814,7.638,7.779,2050000.0
2005-10-28 03:55:00,7.679,7.767,7.679,7.767,250000.0
2005-10-28 04:00:00,7.754,7.858,7.651,7.814,2250000.0
2005-10-28 04:05:00,7.766,7.766,7.666,7.704,200000.0
2005-10-28 04:10:00,7.775,7.82,7.691,7.796,950000.0
2005-10-28 04:15:00,7.731,7.809,7.687,7.78,1350000.0
2005-10-28 04:20:00,7.774,7.829,7.669,7.722,900000.0
2005-10-28 04:25:00,7.714,7.776,7.694,7.757,650000.0
2005-10-28 04:30:00,7.746,7.834,7.657,7.671,1000000.0
2005-10-28 04:35:00,7.757,7.797,7.652,7.706,550000.0
2005-10-28 04:40:00,7.757,7.757,7.656,7.695,200000.0
2005-10-28 04:45:00,7.765,7.783,7.686,7.733,400000.0
2005-10-28 04:50:00,7.72,7.72,7.672,7.673,200000.0
2005-10-28 04:55:00,7.751,7.78,7.751,7.78,100000.0
2005-10-28 05:00:00,7.705,7.767,7.664,7.704,400000.0
2005-10-28 05:05:00,7.812,7.824,7.733,7.783,550000.0
2005-10-28 05:10:00,7.754,7.825,7.636,7.813,1900000.0
2005-10-28 05:15:00,7.765,7.765,7.673,7.709,200000.0
2005-10-28 05:20:00,7.755,7.811,7.663,7.708,400000.0
2005-10-28 05:25:00,7.645,7.797,7.645,7.745,400000.0
2005-10-28 05:30:00,7.783,7.816,7.753,7.757,500000.0
2005-10-28 05:35:00,7.775,7.775,7.692,7.724,200000.0
2005-10-28 05:40:00,7.705,7.827,7.663,7.673,1350000.0
2005-10-28 05:45:00,7.68,7.836,7.652,7.68,1050000.0
2005-10-28 05:55:00,7.772,7.775,7.657,7.756,600000.0
2005-10-28 06:05:00,7.798,7.813,7.659,7.78,1150000.0
2005-10-28 06:10:00,7.79,7.821,7.689,7.805,1650000.0
2005-10-28 06:15:00,7.769,7.777,7.688,7.721,500000.0
2005-10-28 06:25:00,7.778,7.778,7.683,7.683,400000.0
2005-10-28 06:30:00,7.738,7.815,7.632,7.756,1300000.0
2005-10-28 06:40:00,7.735,7.815,7.679,7.769,1400000.0
2005-10-28 06:45:00,7.797,7.818,7.674,7.759,1300000.0
2005-10-28 06:50:00,7.786,7.822,7.699,7.776,1200000.0
2005-10-28 06:55:00,7.776,7.809,7.675,7.741,650000.0
2005-10-28 07:00:00,7.735,7.827,7.673,7.793,1400000.0
2005-10-28 07:05:00,7.789,7.839,7.676,7.811,800000.0
2005-10-28 07:10:00,7.717,7.813,7.717,7.784,700000.0
2005-10-28 07:15:00,7.757,7.835,7.696,7.821,2750000.0
2005-10-28 07:20:00,7.73,7.869,7.729,7.75,1200000.0
2005-10-28 07:25:00,7.741,7.894,7.67,7.816,2500000.0
2005-10-28 07:30:00,7.741,7.864,7.713,7.788,950000.0
2005-10-28 07:35:00,7.759,7.833,7.674,7.804,1950000.0
2005-10-28 07:45:00,7.728,7.806,7.692,7.772,600000.0
2005-10-28 07:50:00,7.714,7.824,7.677,7.734,1150000.0
2005-10-28 07:55:00,7.689,7.829,7.673,7.762,1700000.0
2005-10-28 08:00:00,7.782,7.833,7.663,7.679,2350000.0
2005-10-28 08:05:00,7.723,7.836,7.666,7.696,2600000.0
2005-10-28 08:10:00,7.78,7.807,7.654,7.694,1150000.0
2005-10-28 08:15:00,7.744,7.817,7.649,7.774,2450000.0
2005-10-28 08:20:00,7.702,7.832,7.675,7.797,1200000.0
2005-10-28 08:25:00,7.703,7.832,7.671,7.782,1550000.0
2005-10-28 08:30:00,7.792,7.835,7.709,7.793,1550000.0
2005-10-28 08:35:00,7.706,7.84,7.688,7.725,1500000.0
2005-10-28 08:40:00,7.817,7.817,7.686,7.786,1850000.0
2005-10-28 08:45:00,7.791,7.84,7.662,7.767,1300000.0
2005-10-28 08:50:00,7.682,7.823,7.682,7.727,1000000.0
2005-10-28 08:55:00,7.794,7.832,7.655,7.768,1600000.0
2005-10-28 09:00:00,7.786,7.822,7.662,7.819,1800000.0
2005-10-28 09:05:00,7.756,7.838,7.682,7.708,2100000.0
2005-10-28 09:10:00,7.789,7.83,7.656,7.729,2400000.0
2005-10-28 09:15:00,7.738,7.831,7.671,7.783,1750000.0
2005-10-28 09:20:00,7.762,7.862,7.697,7.753,2350000.0
2005-10-28 09:25:00,7.741,7.863,7.703,7.829,1550000.0
2005-10-28 09:30:00,7.721,7.842,7.649,7.832,1250000.0
2005-10-28 09:35:00,7.782,7.877,7.677,7.835,1350000.0
2005-10-28 09:40:00,7.717,7.842,7.665,7.754,1650000.0
2005-10-28 09:45:00,7.683,7.848,7.683,7.756,850000.0
2005-10-28 09:50:00,7.804,7.839,7.688,7.801,1500000.0
2005-10-28 09:55:00,7.791,7.821,7.664,7.811,2150000.0
2005-10-28 10:00:00,7.805,7.847,7.672,7.746,1850000.0
2005-10-28 10:05:00,7.681,7.844,7.668,7.836,1550000.0
2005-10-28 10:10:00,7.81,7.834,7.694,7.834,750000.0
2005-10-28 10:15:00,7.833,7.885,7.694,7.764,2000000.0
2005-10-28 10:20:00,7.726,7.839,7.677,7.839,2700000.0
2005-10-28 10:25:00,7.743,7.873,7.691,7.803,2750000.0
2005-10-28 10:30:00,7.687,7.772,7.687,7.734,350000.0
2005-10-28 10:35:00,7.711,7.819,7.707,7.747,400000.0
2005-10-28 10:40:00,7.778,7.808,7.667,7.783,1100000.0
2005-10-28 10:45:00,7.791,7.827,7.686,7.768,350000.0
2005-10-28 10:50:00,7.774,7.835,7.639,7.782,2300000.0
2005-10-28 10:55:00,7.786,7.825,7.686,7.748,800000.0
2005-10-28 11:00:00,7.818,7.82,7.716,7.811,400000.0
2005-10-28 11:05:00,7.775,7.809,7.679,7.792,800000.0
2005-10-28 11:10:00,7.802,7.871,7.706,7.799,900000.0
2005-10-28 11:15:00,7.708,7.823,7.654,7.802,1300000.0
2005-10-28 11:20:00,7.796,7.855,7.681,7.782,1400000.0
2005-10-28 11:25:00,7.704,7.813,7.64,7.719,2300000.0
2005-10-28 11:30:00,7.673,7.808,7.673,7.753,850000.0
2005-10-28 11:35:00,7.763,7.837,7.644,7.702,2150000.0
2005-10-28 11:40:00,7.699,7.776,7.663,7.767,1100000.0
2005-10-28 11:45:00,7.77,7.799,7.68,7.739,350000.0
2005-10-28 11:50:00,7.745,7.797,7.631,7.797,800000.0
2005-10-28 11:55:00,7.737,7.829,7.677,7.804,1150000.0
2005-10-28 12:00:00,7.741,7.813,7.7,7.7,350000.0
2005-10-28 12:05:00,7.777,7.837,7.672,7.799,1600000.0
2005-10-28 12:10:00,7.759,7.819,7.616,7.658,2100000.0
2005-10-28 12:15:00,7.732,7.807,7.622,7.653,2100000.0
2005-10-28 12:20:00,7.706,7.798,7.652,7.77,2400000.0
2005-10-28 12:25:00,7.782,7.782,7.599,7.615,2450000.0
2005-10-28 12:30:00,7.657,7.787,7.626,7.65,1750000.0
2005-10-28 12:35:00,7.785,7.834,7.645,7.744,2100000.0
2005-10-28 12:40:00,7.725,7.808,7.652,7.685,1850000.0
2005-10-28 12:45:00,7.712,7.811,7.649,7.658,900000.0
2005-10-28 12:50:00,7.704,7.789,7.653,7.711,1450000.0
2005-10-28 12:55:00,7.703,7.836,7.646,7.772,2150000.0
2005-10-28 13:00:00,7.676,7.82,7.675,7.68,1300000.0
2005-10-28 13:05:00,7.632,7.814,7.632,7.667,2200000.0
2005-10-28 13:10:00,7.733,7.823,7.625,7.774,1700000.0
2005-10-28 13:15:00,7.715,7.814,7.628,7.667,1650000.0
2005-10-28 13:20:00,7.669,7.773,7.619,7.686,1250000.0
2005-10-28 13:25:00,7.703,7.802,7.651,7.758,1300000.0
2005-10-28 13:30:00,7.784,7.788,7.643,7.68,2100000.0
2005-10-28 13:35:00,7.726,7.782,7.631,7.756,1750000.0
2005-10-28 13:40:00,7.706,7.833,7.651,7.7,750000.0
2005-10-28 13:45:00,7.691,7.803,7.649,7.742,2150000.0
2005-10-28 13:50:00,7.695,7.805,7.639,7.7,1600000.0
2005-10-28 13:55:00,7.745,7.788,7.64,7.776,1250000.0
2005-10-28 14:00:00,7.739,7.786,7.635,7.77,1450000.0
2005-10-28 14:05:00,7.753,7.78,7.661,7.748,400000.0
2005-10-28 14:20:00,7.683,7.795,7.637,7.781,2050000.0
2005-10-28 14:25:00,7.699,7.805,7.654,7.755,1850000.0
2005-10-28 14:30:00,7.711,7.834,7.656,7.676,2300000.0
2005-10-28 14:35:00,7.776,7.828,7.641,7.664,2200000.0
2005-10-28 14:40:00,7.738,7.796,7.636,7.725,2300000.0
2005-10-28 14:45:00,7.752,7.819,7.65,7.651,2000000.0
2005-10-28 14:50:00,7.7,7.81,7.649,7.71,2150000.0
2005-10-28 14:55:00,7.746,7.825,7.646,7.787,2400000.0
2005-10-28 15:00:00,7.689,7.828,7.663,7.682,2400000.0
2005-10-28 15:05:00,7.66,7.806,7.613,7.669,2250000.0
2005-10-28 15:10:00,7.667,7.837,7.608,7.705,2200000.0
2005-10-28 15:15:00,7.642,7.778,7.61,7.701,2150000.0
2005-10-28 15:20:00,7.66,7.755,7.621,7.737,1950000.0
2005-10-28 15:25:00,7.749,7.763,7.63,7.649,2000000.0
2005-10-28 15:30:00,7.663,7.738,7.583,7.583,2200000.0
2005-10-28 15:35:00,7.649,7.754,7.573,7.721,2250000.0
2005-10-28 15:40:00,7.629,7.751,7.602,7.723,2000000.0
2005-10-28 15:45:00,7.731,7.756,7.6,7.756,2100000.0
2005-10-28 15:50:00,7.667,7.781,7.611,7.75,2200000.0
2005-10-28 15:55:00,7.622,7.779,7.618,7.676,2350000.0
2005-10-28 16:00:00,7.721,7.76,7.563,7.691,2450000.0
2005-10-28 16:05:00,7.729,7.753,7.601,7.74,2100000.0
2005-10-28 16:10:00,7.693,7.766,7.583,7.689,2300000.0
2005-10-28 16:15:00,7.739,7.789,7.607,7.654,1950000.0
2005-10-28 16:20:00,7.758,7.797,7.604,7.725,2450000.0
2005-10-28 16:25:00,7.701,7.726,7.544,7.658,2250000.0
2005-10-28 16:30:00,7.586,7.699,7.561,7.699,2100000.0
2005-10-28 16:35:00,7.613,7.719,7.533,7.707,2450000.0
2005-10-28 16:40:00,7.63,7.734,7.569,7.583,2100000.0
2005-10-28 16:45:00,7.567,7.715,7.556,7.587,2300000.0
2005-10-28 16:50:00,7.71,7.727,7.584,7.607,2050000.0
2005-10-28 16:55:00,7.684,7.73,7.585,7.598,2150000.0
2005-10-28 17:00:00,7.693,7.729,7.553,7.64,2100000.0
2005-10-28 17:05:00,7.707,7.747,7.556,7.627,2300000.0
2005-10-28 17:10:00,7.683,7.721,7.561,7.679,2150000.0
2005-10-28 17:15:00,7.585,7.74,7.558,7.682,2050000.0
2005-10-28 17:20:00,7.653,7.716,7.557,7.591,2200000.0
2005-10-28 17:25:00,7.673,7.734,7.582,7.604,1800000.0
2005-10-28 17:30:00,7.58,7.727,7.536,7.68,2300000.0
2005-10-28 17:35:00,7.65,7.731,7.542,7.582,2250000.0
2005-10-28 17:40:00,7.585,7.746,7.548,7.681,2250000.0
2005-10-28 17:45:00,7.587,7.701,7.536,7.662,2150000.0
2005-10-28 17:50:00,7.673,7.706,7.508,7.677,2300000.0
2005-10-28 17:55:00,7.576,7.705,7.561,7.616,1600000.0
2005-10-28 18:00:00,7.59,7.704,7.547,7.632,2050000.0
2005-10-28 18:05:00,7.63,7.716,7.532,7.675,2100000.0
2005-10-28 18:10:00,7.661,7.73,7.562,7.686,1950000.0
2005-10-28 18:15:00,7.654,7.714,7.535,7.658,2400000.0
2005-10-28 18:20:00,7.625,7.724,7.563,7.685,2150000.0
2005-10-28 18:25:00,7.614,7.747,7.571,7.747,2250000.0
2005-10-28 18:30:00,7.705,7.761,7.593,7.736,2100000.0
2005-10-28 18:35:00,7.65,7.754,7.594,7.729,2250000.0
2005-10-28 18:40:00,7.682,7.761,7.596,7.666,2500000.0
2005-10-28 18:45:00,7.628,7.808,7.608,7.733,2000000.0
2005-10-28 18:50:00,7.705,7.752,7.588,7.612,1700000.0
2005-10-28 18:55:00,7.71,7.777,7.544,7.672,3750000.0
2005-10-28 19:00:00,7.641,7.75,7.585,7.617,3400000.0
2005-10-28 19:05:00,7.604,7.782,7.571,7.673,3750000.0
2005-10-28 19:10:00,7.748,7.794,7.634,7.756,2950000.0
2005-10-28 19:15:00,7.721,7.84,7.617,7.787,3300000.0
2005-10-28 19:20:00,7.675,7.789,7.638,7.683,3150000.0
2005-10-28 19:25:00,7.681,7.775,7.596,7.713,1200000.0
2005-10-28 19:30:00,7.776,7.776,7.634,7.738,1800000.0
2005-10-28 19:35:00,7.733,7.8,7.629,7.629,950000.0
2005-10-28 19:45:00,7.723,7.723,7.62,7.662,250000.0
2005-10-28 19:50:00,7.76,7.76,7.644,7.644,100000.0
2005-10-28 19:55:00,7.665,7.765,7.617,7.765,500000.0
2005-10-28 20:00:00,7.729,7.774,7.611,7.704,2200000.0
2005-10-28 20:05:00,7.681,7.774,7.628,7.689,450000.0
2005-10-28 20:10:00,7.725,7.739,7.625,7.734,700000.0
2005-10-28 20:25:00,7.747,7.747,7.663,7.695,200000.0
2005-10-28 20:30:00,7.684,7.792,7.665,7.783,1200000.0
2005-10-28 20:45:00,7.747,7.747,7.646,7.685,200000.0
2005-10-28 20:50:00,7.703,7.755,7.674,7.674,200000.0
2005-10-28 20:55:00,7.755,7.77,7.652,7.662,750000.0
2005-10-28 21:00:00,7.745,7.781,7.644,7.781,500000.0
2005-10-28 21:05:00,7.695,7.695,7.665,7.665,100000.0
2005-10-28 21:10:00,7.668,7.765,7.668,7.707,650000.0
2005-10-28 21:15:00,7.65,7.737,7.606,7.737,350000.0
2005-10-28 21:20:00,7.774,7.774,7.69,7.73,300000.0
2005-10-28 21:25:00,7.68,7.784,7.68,7.713,550000.0
2005-10-28 22:10:00,7.775,7.775,7.691,7.723,200000.0
2005-10-28 22:15:00,7.767,7.767,7.652,7.721,650000.0
2005-10-28 22:25:00,7.793,7.794,7.682,7.742,450000.0
2005-10-28 22:30:00,7.699,7.786,7.617,7.735,500000.0
2005-10-28 22:35:00,7.742,7.774,7.667,7.746,350000.0
2005-10-28 22:40:00,7.757,7.757,7.713,7.713,100000.0
2005-10-28 22:45:00,7.743,7.754,7.643,7.703,400000.0
2005-10-31 00:00:00,7.74,7.8,7.51,7.55,200000.0
2005-10-31 00:05:00,7.767,7.767,7.682,7.715,200000.0
2005-10-31 00:20:00,7.752,7.778,7.653,7.751,450000.0
2005-10-31 00:25:00,7.754,7.777,7.668,7.69,500000.0
2005-10-31 01:00:00,7.741,7.782,7.647,7.684,550000.0
2005-10-31 01:05:00,7.659,7.776,7.637,7.725,700000.0
2005-10-31 01:10:00,7.765,7.794,7.633,7.704,600000.0
2005-10-31 01:15:00,7.756,7.836,7.675,7.77,600000.0
2005-10-31 01:20:00,7.767,7.767,7.683,7.715,200000.0
2005-10-31 01:30:00,7.754,7.754,7.654,7.693,200000.0
2005-10-31 01:40:00,7.735,7.792,7.693,7.697,350000.0
2005-10-31 01:55:00,7.773,7.773,7.664,7.704,400000.0
2005-10-31 02:00:00,7.7,7.795,7.648,7.711,1600000.0
2005-10-31 02:05:00,7.755,7.755,7.633,7.739,1550000.0
2005-10-31 02:10:00,7.702,7.793,7.656,7.788,2150000.0
2005-10-31 02:15:00,7.734,7.817,7.615,7.656,2550000.0
2005-10-31 02:20:00,7.742,7.772,7.65,7.737,1000000.0
2005-10-31 02:25:00,7.707,7.816,7.599,7.709,2800000.0
2005-10-31 02:30:00,7.668,7.805,7.631,7.656,1350000.0
2005-10-31 02:35:00,7.716,7.78,7.601,7.723,2000000.0
2005-10-31 02:40:00,7.691,7.83,7.611,7.784,2350000.0
2005-10-31 02:45:00,7.669,7.773,7.65,7.734,1250000.0
2005-10-31 02:50:00,7.681,7.799,7.629,7.668,2000000.0
2005-10-31 02:55:00,7.654,7.778,7.589,7.74,1500000.0
2005-10-31 03:00:00,7.777,7.806,7.634,7.664,1850000.0
2005-10-31 03:05:00,7.671,7.79,7.662,7.662,1100000.0
2005-10-31 03:10:00,7.767,7.767,7.682,7.715,200000.0
2005-10-31 03:15:00,7.759,7.842,7.673,7.673,1250000.0
2005-10-31 03:20:00,7.752,7.819,7.622,7.721,1700000.0
2005-10-31 03:25:00,7.758,7.758,7.658,7.753,700000.0
2005-10-31 03:30:00,7.747,7.791,7.585,7.697,2400000.0
2005-10-31 03:35:00,7.746,7.809,7.69,7.69,300000.0
2005-10-31 03:40:00,7.733,7.828,7.668,7.668,600000.0
2005-10-31 03:45:00,7.734,7.779,7.666,7.752,650000.0
2005-10-31 03:50:00,7.777,7.777,7.692,7.725,200000.0
2005-10-31 03:55:00,7.765,7.778,7.655,7.748,800000.0
2005-10-31 04:00:00,7.704,7.819,7.65,7.73,1500000.0
2005-10-31 04:10:00,7.766,7.766,7.682,7.714,200000.0
2005-10-31 04:15:00,7.755,7.755,7.65,7.687,200000.0
2005-10-31 04:20:00,7.734,7.751,7.634,7.703,400000.0
2005-10-31 04:25:00,7.681,7.79,7.656,7.751,650000.0
2005-10-31 04:35:00,7.691,7.842,7.617,7.75,1950000.0
2005-10-31 04:40:00,7.679,7.792,7.656,7.729,1150000.0
2005-10-31 04:45:00,7.751,7.833,7.692,7.789,850000.0
2005-10-31 04:50:00,7.748,7.794,7.649,7.769,1050000.0
2005-10-31 04:55:00,7.743,7.776,7.672,7.756,400000.0
2005-10-31 05:00:00,7.721,7.789,7.645,7.727,950000.0
2005-10-31 05:05:00,7.784,7.81,7.647,7.753,2450000.0
2005-10-31 05:10:00,7.704,7.774,7.621,7.713,750000.0
2005-10-31 05:15:00,7.741,7.741,7.634,7.737,500000.0
2005-10-31 05:25:00,7.661,7.772,7.642,7.667,600000.0
2005-10-31 05:30:00,7.738,7.767,7.699,7.767,300000.0
2005-10-31 05:35:00,7.723,7.779,7.61,7.646,1350000.0
2005-10-31 05:40:00,7.719,7.786,7.645,7.786,1050000.0
2005-10-31 05:45:00,7.722,7.785,7.638,7.767,1050000.0
2005-10-31 05:50:00,7.675,7.788,7.664,7.678,700000.0
2005-10-31 05:55:00,7.637,7.82,7.623,7.698,2750000.0
2005-10-31 06:00:00,7.705,7.798,7.619,7.68,2500000.0
2005-10-31 06:05:00,7.699,7.781,7.625,7.737,1250000.0
2005-10-31 06:10:00,7.678,7.776,7.658,7.694,850000.0
2005-10-31 06:15:00,7.693,7.784,7.654,7.752,1000000.0
2005-10-31 06:20:00,7.721,7.79,7.622,7.757,2050000.0
2005-10-31 06:25:00,7.711,7.8,7.66,7.66,1500000.0
2005-10-31 06:30:00,7.728,7.804,7.634,7.77,1700000.0
2005-10-31 06:35:00,7.728,7.799,7.655,7.694,800000.0
2005-10-31 06:40:00,7.639,7.788,7.629,7.691,1100000.0
2005-10-31 06:45:00,7.781,7.786,7.661,7.779,900000.0
2005-10-31 06:50:00,7.734,7.801,7.637,7.737,2400000.0
2005-10-31 06:55:00,7.712,7.801,7.644,7.743,1050000.0
2005-10-31 07:00:00,7.752,7.789,7.646,7.698,1350000.0
2005-10-31 07:05:00,7.655,7.785,7.596,7.608,800000.0
2005-10-31 07:10:00,7.646,7.712,7.633,7.633,300000.0
2005-10-31 07:15:00,7.653,7.74,7.626,7.733,700000.0
2005-10-31 07:20:00,7.733,7.782,7.628,7.647,1500000.0
2005-10-31 07:25:00,7.675,7.743,7.675,7.691,200000.0
2005-10-31 07:30:00,7.726,7.77,7.64,7.739,1050000.0
2005-10-31 07:35:00,7.728,7.792,7.64,7.763,1450000.0
2005-10-31 07:40:00,7.726,7.762,7.653,7.658,550000.0
2005-10-31 07:45:00,7.654,7.755,7.654,7.717,150000.0
2005-10-31 07:50:00,7.663,7.761,7.623,7.665,1000000.0
2005-10-31 07:55:00,7.758,7.795,7.666,7.75,600000.0
2005-10-31 08:00:00,7.703,7.786,7.639,7.639,1150000.0
2005-10-31 08:05:00,7.682,7.765,7.623,7.664,2050000.0
2005-10-31 08:10:00,7.761,7.783,7.669,7.685,750000.0
2005-10-31 08:15:00,7.714,7.79,7.624,7.695,1800000.0
2005-10-31 08:20:00,7.78,7.784,7.624,7.77,1400000.0
2005-10-31 08:25:00,7.769,7.78,7.654,7.738,1350000.0
2005-10-31 08:30:00,7.74,7.782,7.609,7.718,1700000.0
2005-10-31 08:35:00,7.724,7.755,7.606,7.631,900000.0
2005-10-31 08:40:00,7.739,7.789,7.66,7.74,2000000.0
2005-10-31 08:45:00,7.761,7.823,7.647,7.728,2250000.0
2005-10-31 08:50:00,7.783,7.811,7.645,7.704,2000000.0
2005-10-31 08:55:00,7.699,7.773,7.664,7.738,1100000.0
2005-10-31 09:00:00,7.692,7.765,7.629,7.629,1150000.0
2005-10-31 09:05:00,7.713,7.772,7.674,7.707,450000.0
2005-10-31 09:10:00,7.736,7.747,7.618,7.676,1450000.0
2005-10-31 09:15:00,7.735,7.786,7.642,7.751,850000.0
2005-10-31 09:20:00,7.694,7.78,7.629,7.717,1800000.0
2005-10-31 09:25:00,7.773,7.776,7.644,7.752,1600000.0
2005-10-31 09:30:00,7.687,7.816,7.634,7.733,1350000.0
2005-10-31 09:35:00,7.686,7.759,7.638,7.741,450000.0
2005-10-31 09:40:00,7.627,7.784,7.579,7.7,1550000.0
2005-10-31 09:45:00,7.744,7.761,7.599,7.729,700000.0
2005-10-31 09:50:00,7.677,7.811,7.63,7.729,1250000.0
2005-10-31 09:55:00,7.726,7.736,7.62,7.685,800000.0
2005-10-31 10:00:00,7.719,7.747,7.616,7.725,900000.0
2005-10-31 10:05:00,7.763,7.763,7.61,7.748,300000.0
2005-10-31 10:10:00,7.75,7.779,7.606,7.681,900000.0
2005-10-31 10:15:00,7.756,7.8,7.626,7.725,1600000.0
2005-10-31 10:20:00,7.719,7.764,7.594,7.759,2150000.0
2005-10-31 10:25:00,7.626,7.765,7.593,7.726,2750000.0
2005-10-31 10:30:00,7.663,7.771,7.605,7.725,1950000.0
2005-10-31 10:35:00,7.646,7.769,7.621,7.625,1950000.0
2005-10-31 10:40:00,7.717,7.778,7.594,7.715,2550000.0
2005-10-31 10:45:00,7.72,7.789,7.61,7.667,2150000.0
2005-10-31 10:50:00,7.71,7.755,7.563,7.619,2700000.0
2005-10-31 10:55:00,7.717,7.772,7.586,7.622,2450000.0
2005-10-31 11:00:00,7.71,7.806,7.635,7.781,2200000.0
2005-10-31 11:05:00,7.648,7.791,7.623,7.715,2200000.0
2005-10-31 11:10:00,7.608,7.782,7.608,7.767,1150000.0
2005-10-31 11:15:00,7.657,7.796,7.634,7.796,2150000.0
2005-10-31 11:20:00,7.753,7.82,7.625,7.748,2300000.0
2005-10-31 11:25:00,7.692,7.807,7.628,7.701,2300000.0
2005-10-31 11:30:00,7.67,7.822,7.67,7.729,350000.0
2005-10-31 11:35:00,7.74,7.78,7.621,7.67,2150000.0
2005-10-31 11:40:00,7.698,7.816,7.662,7.753,1200000.0
2005-10-31 11:45:00,7.658,7.782,7.628,7.692,2200000.0
2005-10-31 11:50:00,7.635,7.794,7.597,7.68,1300000.0
2005-10-31 11:55:00,7.759,7.779,7.646,7.714,900000.0
2005-10-31 12:00:00,7.745,7.746,7.655,7.655,350000.0
2005-10-31 12:05:00,7.673,7.749,7.653,7.683,350000.0
2005-10-31 12:10:00,7.699,7.738,7.648,7.67,300000.0
2005-10-31 12:15:00,7.683,7.787,7.622,7.659,850000.0
2005-10-31 12:20:00,7.723,7.783,7.648,7.657,900000.0
2005-10-31 12:25:00,7.737,7.839,7.617,7.669,950000.0
2005-10-31 12:30:00,7.673,7.79,7.644,7.661,1350000.0
2005-10-31 12:35:00,7.775,7.775,7.629,7.651,850000.0
2005-10-31 12:40:00,7.703,7.797,7.626,7.653,1500000.0
2005-10-31 12:45:00,7.673,7.772,7.612,7.656,1400000.0
2005-10-31 12:50:00,7.634,7.764,7.603,7.691,950000.0
2005-10-31 12:55:00,7.725,7.846,7.614,7.737,1250000.0
2005-10-31 13:00:00,7.735,7.761,7.602,7.635,950000.0
2005-10-31 13:05:00,7.646,7.79,7.645,7.669,1800000.0
2005-10-31 13:10:00,7.729,7.806,7.591,7.756,1700000.0
2005-10-31 13:20:00,7.629,7.795,7.617,7.703,1550000.0
2005-10-31 13:25:00,7.732,7.762,7.632,7.665,400000.0
2005-10-31 13:30:00,7.603,7.785,7.582,7.635,1650000.0
2005-10-31 13:35:00,7.664,7.75,7.66,7.735,350000.0
2005-10-31 13:45:00,7.679,7.782,7.632,7.734,1300000.0
2005-10-31 13:50:00,7.65,7.78,7.637,7.758,800000.0
2005-10-31 13:55:00,7.741,7.754,7.602,7.754,750000.0
2005-10-31 14:00:00,7.731,7.774,7.634,7.761,1400000.0
2005-10-31 14:05:00,7.746,7.802,7.661,7.738,750000.0
2005-10-31 14:10:00,7.711,7.779,7.624,7.686,1250000.0
2005-10-31 14:15:00,7.607,7.819,7.59,7.746,1850000.0
2005-10-31 14:20:00,7.629,7.781,7.6,7.776,1300000.0
2005-10-31 14:25:00,7.695,7.787,7.644,7.727,1850000.0
2005-10-31 14:30:00,7.661,7.82,7.639,7.672,1350000.0
2005-10-31 14:35:00,7.739,7.782,7.597,7.65,2200000.0
2005-10-31 14:40:00,7.712,7.842,7.649,7.752,2300000.0
2005-10-31 14:45:00,7.751,7.788,7.613,7.615,1250000.0
2005-10-31 14:50:00,7.691,7.842,7.65,7.698,2150000.0
2005-10-31 14:55:00,7.743,7.825,7.64,7.783,2400000.0
2005-10-31 15:00:00,7.699,7.835,7.652,7.749,1350000.0
2005-10-31 15:05:00,7.687,7.824,7.672,7.767,1300000.0
2005-10-31 15:10:00,7.686,7.851,7.624,7.709,2150000.0
2005-10-31 15:15:00,7.671,7.809,7.66,7.735,1650000.0
2005-10-31 15:20:00,7.719,7.807,7.665,7.774,2150000.0
2005-10-31 15:25:00,7.786,7.816,7.659,7.717,1950000.0
2005-10-31 15:30:00,7.727,7.785,7.629,7.629,2200000.0
2005-10-31 15:35:00,7.698,7.799,7.661,7.709,2350000.0
2005-10-31 15:40:00,7.651,7.766,7.61,7.741,2000000.0
2005-10-31 15:45:00,7.755,7.765,7.586,7.765,2100000.0
2005-10-31 15:50:00,7.666,7.778,7.571,7.739,2200000.0
2005-10-31 15:55:00,7.613,7.787,7.613,7.682,2350000.0
2005-10-31 16:00:00,7.738,7.794,7.601,7.712,2450000.0
2005-10-31 16:05:00,7.768,7.796,7.61,7.757,2200000.0
2005-10-31 16:10:00,7.727,7.763,7.605,7.671,2300000.0
2005-10-31 16:15:00,7.735,7.813,7.608,7.728,2200000.0
2005-10-31 16:20:00,7.738,7.774,7.603,7.767,2450000.0
2005-10-31 16:25:00,7.742,7.813,7.638,7.74,2200000.0
2005-10-31 16:30:00,7.675,7.805,7.639,7.786,1950000.0
2005-10-31 16:35:00,7.699,7.842,7.626,7.764,2450000.0
2005-10-31 16:40:00,7.72,7.774,7.641,7.643,2150000.0
2005-10-31 16:45:00,7.627,7.777,7.622,7.642,2300000.0
2005-10-31 16:50:00,7.76,7.791,7.624,7.671,2100000.0
2005-10-31 16:55:00,7.747,7.796,7.65,7.685,2200000.0
2005-10-31 17:00:00,7.737,7.78,7.617,7.682,2100000.0
2005-10-31 17:05:00,7.754,7.759,7.592,7.666,2150000.0
2005-10-31 17:10:00,7.719,7.777,7.584,7.709,2150000.0
2005-10-31 17:15:00,7.622,7.76,7.584,7.727,2150000.0
2005-10-31 17:20:00,7.704,7.766,7.62,7.633,2000000.0
2005-10-31 17:25:00,7.696,7.746,7.607,7.718,2300000.0
2005-10-31 17:30:00,7.563,7.748,7.556,7.701,2300000.0
2005-10-31 17:35:00,7.638,7.693,7.51,7.567,2250000.0
2005-10-31 17:40:00,7.565,7.692,7.54,7.623,2400000.0
2005-10-31 17:45:00,7.586,7.72,7.552,7.635,2050000.0
2005-10-31 17:50:00,7.653,7.743,7.521,7.664,2300000.0
2005-10-31 17:55:00,7.571,7.701,7.535,7.663,1950000.0
2005-10-31 18:00:00,7.551,7.692,7.524,7.592,2050000.0
2005-10-31 18:05:00,7.597,7.692,7.507,7.528,2250000.0
2005-10-31 18:10:00,7.615,7.66,7.535,7.618,2400000.0
2005-10-31 18:15:00,7.613,7.691,7.46,7.567,2300000.0
2005-10-31 18:20:00,7.465,7.653,7.438,7.629,2150000.0
2005-10-31 18:25:00,7.543,7.65,7.498,7.65,2150000.0
2005-10-31 18:30:00,7.604,7.638,7.462,7.602,2150000.0
2005-10-31 18:35:00,7.549,7.657,7.463,7.611,2250000.0
2005-10-31 18:40:00,7.496,7.636,7.49,7.536,2400000.0
2005-10-31 18:45:00,7.504,7.616,7.447,7.526,1900000.0
2005-10-31 18:50:00,7.521,7.639,7.487,7.571,2500000.0
2005-10-31 18:55:00,7.494,7.62,7.459,7.546,2000000.0
2005-10-31 19:00:00,7.522,7.623,7.435,7.559,2000000.0
2005-10-31 19:05:00,7.613,7.629,7.45,7.516,1950000.0
2005-10-31 19:10:00,7.563,7.634,7.454,7.589,2000000.0
2005-10-31 19:15:00,7.53,7.622,7.448,7.564,1600000.0
2005-10-31 19:20:00,7.592,7.648,7.475,7.567,3500000.0
2005-10-31 19:25:00,7.526,7.614,7.466,7.566,2300000.0
2005-10-31 19:30:00,7.598,7.658,7.444,7.494,1900000.0
2005-10-31 19:35:00,7.517,7.611,7.456,7.563,2050000.0
2005-10-31 19:40:00,7.57,7.621,7.415,7.566,2050000.0
2005-10-31 19:45:00,7.537,7.642,7.477,7.601,2150000.0
2005-10-31 19:50:00,7.544,7.627,7.497,7.624,2400000.0
2005-10-31 19:55:00,7.511,7.673,7.444,7.474,2950000.0
2005-10-31 20:00:00,7.567,7.631,7.479,7.488,1650000.0
2005-10-31 20:05:00,7.574,7.623,7.412,7.555,3400000.0
2005-10-31 20:10:00,7.456,7.624,7.436,7.443,2450000.0
2005-10-31 20:15:00,7.501,7.573,7.418,7.458,2350000.0
2005-10-31 20:20:00,7.528,7.558,7.411,7.438,1650000.0
2005-10-31 20:25:00,7.545,7.553,7.382,7.509,2650000.0
2005-10-31 20:30:00,7.498,7.51,7.399,7.438,450000.0
2005-10-31 20:35:00,7.495,7.549,7.391,7.549,1300000.0
2005-10-31 20:40:00,7.494,7.53,7.494,7.513,150000.0
2005-10-31 20:50:00,7.515,7.515,7.41,7.446,200000.0
2005-10-31 21:00:00,7.395,7.549,7.395,7.466,850000.0
2005-10-31 21:05:00,7.543,7.543,7.409,7.447,1150000.0
2005-10-31 21:10:00,7.484,7.531,7.435,7.435,550000.0
2005-10-31 21:15:00,7.5,7.549,7.5,7.5,200000.0
2005-10-31 21:25:00,7.405,7.525,7.401,7.516,700000.0
2005-10-31 21:30:00,7.444,7.559,7.444,7.559,150000.0
2005-10-31 21:35:00,7.523,7.581,7.438,7.5,1300000.0
2005-10-31 21:40:00,7.523,7.526,7.421,7.518,350000.0
2005-10-31 21:45:00,7.475,7.559,7.408,7.497,750000.0
2005-10-31 21:55:00,7.431,7.499,7.413,7.496,250000.0
2005-10-31 22:00:00,7.532,7.541,7.422,7.462,600000.0
2005-10-31 22:05:00,7.535,7.535,7.451,7.485,200000.0
2005-10-31 22:15:00,7.529,7.567,7.43,7.499,1000000.0
2005-10-31 22:20:00,7.445,7.578,7.426,7.469,1400000.0
2005-10-31 22:25:00,7.52,7.562,7.426,7.468,550000.0
2005-10-31 22:40:00,7.469,7.544,7.469,7.524,250000.0
2005-10-31 22:55:00,7.524,7.547,7.425,7.465,500000.0
2005-10-31 23:00:00,7.429,7.51,7.405,7.51,250000.0
2005-10-31 23:05:00,7.529,7.529,7.438,7.484,300000.0
2005-10-31 23:10:00,7.525,7.57,7.407,7.536,400000.0
2005-10-31 23:15:00,7.525,7.525,7.433,7.469,200000.0
2005-10-31 23:25:00,7.522,7.565,7.461,7.513,900000.0
2005-10-31 23:30:00,7.526,7.526,7.425,7.465,200000.0
2005-10-31 23:35:00,7.535,7.573,7.453,7.489,550000.0
2005-10-31 23:50:00,7.554,7.554,7.445,7.484,400000.0
2005-10-31 23:55:00,7.535,7.535,7.435,7.474,200000.0
2005-11-01 00:00:00,7.56,7.58,7.36,7.485,800000.0
2005-11-01 00:05:00,7.526,7.526,7.425,7.465,200000.0
2005-11-01 00:15:00,7.536,7.536,7.452,7.485,200000.0
2005-11-01 00:20:00,7.523,7.523,7.423,7.463,200000.0
2005-11-01 00:35:00,7.435,7.537,7.435,7.469,250000.0
2005-11-01 00:40:00,7.54,7.563,7.43,7.488,600000.0
2005-11-01 00:45:00,7.538,7.61,7.476,7.565,600000.0
2005-11-01 01:10:00,7.546,7.546,7.462,7.495,200000.0
2005-11-01 01:20:00,7.531,7.531,7.426,7.465,200000.0
2005-11-01 01:30:00,7.546,7.546,7.423,7.501,200000.0
2005-11-01 01:45:00,7.491,7.506,7.363,7.506,600000.0
2005-11-01 01:50:00,7.537,7.537,7.453,7.485,200000.0
2005-11-01 02:00:00,7.445,7.588,7.445,7.488,400000.0
2005-11-01 02:05:00,7.531,7.531,7.426,7.52,550000.0
2005-11-01 02:10:00,7.494,7.536,7.434,7.485,550000.0
2005-11-01 02:15:00,7.462,7.566,7.421,7.533,1450000.0
2005-11-01 02:20:00,7.536,7.543,7.427,7.517,700000.0
2005-11-01 02:25:00,7.453,7.62,7.446,7.587,750000.0
2005-11-01 02:30:00,7.502,7.535,7.452,7.526,400000.0
2005-11-01 02:45:00,7.534,7.534,7.435,7.474,200000.0
2005-11-01 02:50:00,7.559,7.64,7.463,7.499,650000.0
2005-11-01 03:00:00,7.487,7.628,7.41,7.466,2250000.0
2005-11-01 03:05:00,7.48,7.582,7.403,7.542,1800000.0
2005-11-01 03:10:00,7.466,7.557,7.429,7.437,850000.0
2005-11-01 03:15:00,7.575,7.575,7.429,7.57,950000.0
2005-11-01 03:20:00,7.541,7.541,7.437,7.475,200000.0
2005-11-01 03:25:00,7.591,7.591,7.428,7.563,2000000.0
2005-11-01 03:30:00,7.443,7.574,7.402,7.536,1100000.0
2005-11-01 03:35:00,7.537,7.578,7.431,7.435,800000.0
2005-11-01 03:40:00,7.541,7.541,7.496,7.496,150000.0
2005-11-01 03:45:00,7.497,7.592,7.446,7.515,1200000.0
2005-11-01 03:50:00,7.47,7.56,7.421,7.461,800000.0
2005-11-01 03:55:00,7.56,7.565,7.429,7.531,550000.0
2005-11-01 04:00:00,7.558,7.558,7.415,7.553,1300000.0
2005-11-01 04:05:00,7.525,7.525,7.433,7.469,300000.0
2005-11-01 04:10:00,7.472,7.531,7.419,7.477,800000.0
2005-11-01 04:15:00,7.513,7.556,7.437,7.437,650000.0
2005-11-01 04:20:00,7.529,7.545,7.44,7.489,450000.0
2005-11-01 04:25:00,7.516,7.585,7.464,7.491,500000.0
2005-11-01 04:30:00,7.523,7.523,7.423,7.463,200000.0
2005-11-01 04:35:00,7.525,7.525,7.397,7.5,700000.0
2005-11-01 04:40:00,7.489,7.542,7.433,7.469,700000.0
2005-11-01 04:45:00,7.552,7.555,7.416,7.552,700000.0
2005-11-01 04:50:00,7.525,7.553,7.433,7.474,1000000.0
2005-11-01 04:55:00,7.537,7.537,7.421,7.492,500000.0
2005-11-01 05:00:00,7.452,7.533,7.443,7.443,300000.0
2005-11-01 05:05:00,7.468,7.567,7.468,7.517,750000.0
2005-11-01 05:10:00,7.501,7.559,7.41,7.558,500000.0
2005-11-01 05:15:00,7.563,7.563,7.414,7.453,550000.0
2005-11-01 05:20:00,7.559,7.601,7.454,7.555,700000.0
2005-11-01 05:25:00,7.558,7.57,7.412,7.493,1100000.0
2005-11-01 05:30:00,7.547,7.559,7.408,7.508,1450000.0
2005-11-01 05:35:00,7.499,7.562,7.411,7.558,1950000.0
2005-11-01 05:40:00,7.423,7.566,7.405,7.553,1250000.0
2005-11-01 05:45:00,7.529,7.574,7.459,7.488,500000.0
2005-11-01 05:50:00,7.524,7.541,7.412,7.521,1000000.0
2005-11-01 05:55:00,7.459,7.574,7.397,7.482,1900000.0
2005-11-01 06:00:00,7.53,7.644,7.437,7.5,900000.0
2005-11-01 06:05:00,7.562,7.569,7.418,7.517,2700000.0
2005-11-01 06:10:00,7.451,7.566,7.451,7.481,950000.0
2005-11-01 06:15:00,7.515,7.515,7.436,7.472,200000.0
2005-11-01 06:20:00,7.485,7.539,7.419,7.516,600000.0
2005-11-01 06:25:00,7.53,7.604,7.434,7.577,1450000.0
2005-11-01 06:30:00,7.551,7.57,7.391,7.532,1700000.0
2005-11-01 06:35:00,7.507,7.588,7.44,7.504,1000000.0
2005-11-01 06:40:00,7.489,7.584,7.441,7.513,1950000.0
2005-11-01 06:45:00,7.564,7.635,7.415,7.448,1300000.0
2005-11-01 06:50:00,7.476,7.563,7.449,7.524,600000.0
2005-11-01 06:55:00,7.543,7.543,7.432,7.511,400000.0
2005-11-01 07:00:00,7.438,7.558,7.437,7.448,850000.0
2005-11-01 07:05:00,7.541,7.55,7.414,7.55,950000.0
2005-11-01 07:10:00,7.468,7.571,7.456,7.558,550000.0
2005-11-01 07:20:00,7.508,7.508,7.502,7.502,100000.0
2005-11-01 07:25:00,7.437,7.563,7.437,7.515,850000.0
2005-11-01 07:30:00,7.502,7.519,7.436,7.469,350000.0
2005-11-01 07:35:00,7.466,7.556,7.423,7.491,900000.0
2005-11-01 07:40:00,7.494,7.565,7.419,7.448,850000.0
2005-11-01 07:45:00,7.485,7.584,7.457,7.531,500000.0
2005-11-01 07:50:00,7.446,7.578,7.446,7.468,1300000.0
2005-11-01 07:55:00,7.457,7.49,7.457,7.49,100000.0
2005-11-01 08:00:00,7.451,7.539,7.413,7.501,800000.0
2005-11-01 08:05:00,7.46,7.534,7.419,7.458,1150000.0
2005-11-01 08:15:00,7.476,7.554,7.452,7.532,900000.0
2005-11-01 08:20:00,7.452,7.577,7.425,7.569,1350000.0
2005-11-01 08:25:00,7.435,7.565,7.402,7.512,1650000.0
2005-11-01 08:30:00,7.511,7.543,7.393,7.458,700000.0
2005-11-01 08:35:00,7.435,7.555,7.412,7.422,1000000.0
2005-11-01 08:40:00,7.505,7.571,7.47,7.533,1450000.0
2005-11-01 08:45:00,7.536,7.595,7.447,7.523,1200000.0
2005-11-01 08:50:00,7.417,7.558,7.417,7.442,1850000.0
2005-11-01 08:55:00,7.549,7.56,7.428,7.509,500000.0
2005-11-01 09:00:00,7.42,7.569,7.414,7.556,1250000.0
2005-11-01 09:05:00,7.467,7.569,7.401,7.44,1950000.0
2005-11-01 09:10:00,7.526,7.578,7.414,7.475,900000.0
2005-11-01 09:15:00,7.488,7.578,7.434,7.521,1300000.0
2005-11-01 09:20:00,7.476,7.575,7.419,7.547,1000000.0
2005-11-01 09:35:00,7.484,7.559,7.446,7.55,450000.0
2005-11-01 09:40:00,7.462,7.592,7.437,7.443,900000.0
2005-11-01 09:45:00,7.542,7.569,7.434,7.529,1100000.0
2005-11-01 09:55:00,7.523,7.597,7.395,7.541,2150000.0
2005-11-01 10:00:00,7.533,7.533,7.394,7.469,1350000.0
2005-11-01 10:05:00,7.396,7.565,7.384,7.563,850000.0
2005-11-01 10:10:00,7.551,7.59,7.429,7.508,850000.0
2005-11-01 10:15:00,7.577,7.577,7.4,7.502,2000000.0
2005-11-01 10:20:00,7.437,7.576,7.371,7.544,1750000.0
2005-11-01 10:25:00,7.431,7.57,7.359,7.513,2750000.0
2005-11-01 10:30:00,7.475,7.526,7.406,7.454,750000.0
2005-11-01 10:35:00,7.416,7.587,7.414,7.55,1700000.0
2005-11-01 10:40:00,7.529,7.564,7.424,7.448,1300000.0
2005-11-01 10:45:00,7.523,7.555,7.41,7.548,850000.0
2005-11-01 10:50:00,7.497,7.579,7.414,7.526,2300000.0
2005-11-01 10:55:00,7.525,7.574,7.377,7.416,2100000.0
2005-11-01 11:00:00,7.44,7.586,7.431,7.489,900000.0
2005-11-01 11:05:00,7.408,7.589,7.408,7.529,1750000.0
2005-11-01 11:10:00,7.537,7.554,7.406,7.551,850000.0
2005-11-01 11:15:00,7.436,7.544,7.397,7.492,1600000.0
2005-11-01 11:20:00,7.533,7.562,7.327,7.512,2300000.0
2005-11-01 11:25:00,7.451,7.577,7.45,7.477,1950000.0
2005-11-01 11:30:00,7.534,7.563,7.418,7.516,1900000.0
2005-11-01 11:35:00,7.476,7.582,7.386,7.495,1350000.0
2005-11-01 11:40:00,7.458,7.548,7.406,7.5,1900000.0
2005-11-01 11:45:00,7.501,7.542,7.418,7.442,400000.0
2005-11-01 11:50:00,7.451,7.546,7.413,7.456,850000.0
2005-11-01 11:55:00,7.482,7.552,7.412,7.536,1150000.0
2005-11-01 12:00:00,7.423,7.538,7.419,7.424,900000.0
2005-11-01 12:05:00,7.5,7.558,7.386,7.46,1500000.0
2005-11-01 12:10:00,7.394,7.531,7.394,7.417,350000.0
2005-11-01 12:15:00,7.447,7.534,7.395,7.524,1200000.0
2005-11-01 12:25:00,7.507,7.539,7.398,7.489,950000.0
2005-11-01 12:30:00,7.515,7.515,7.434,7.489,350000.0
2005-11-01 12:35:00,7.51,7.545,7.394,7.47,950000.0
2005-11-01 12:40:00,7.47,7.553,7.407,7.495,1000000.0
2005-11-01 12:45:00,7.454,7.539,7.388,7.5,900000.0
2005-11-01 12:50:00,7.456,7.547,7.426,7.477,950000.0
2005-11-01 12:55:00,7.466,7.524,7.382,7.494,1350000.0
2005-11-01 13:00:00,7.393,7.536,7.391,7.408,850000.0
2005-11-01 13:05:00,7.409,7.529,7.372,7.446,1350000.0
2005-11-01 13:10:00,7.484,7.575,7.412,7.495,900000.0
2005-11-01 13:15:00,7.514,7.514,7.399,7.498,350000.0
2005-11-01 13:20:00,7.386,7.518,7.384,7.416,700000.0
2005-11-01 13:25:00,7.47,7.574,7.373,7.48,1300000.0
2005-11-01 13:30:00,7.455,7.542,7.4,7.43,850000.0
2005-11-01 13:40:00,7.504,7.537,7.388,7.462,1950000.0
2005-11-01 13:45:00,7.472,7.552,7.38,7.495,950000.0
2005-11-01 13:50:00,7.545,7.545,7.401,7.521,1200000.0
2005-11-01 13:55:00,7.487,7.532,7.387,7.532,850000.0
2005-11-01 14:00:00,7.484,7.546,7.403,7.536,1450000.0
2005-11-01 14:05:00,7.483,7.512,7.392,7.471,800000.0
2005-11-01 14:10:00,7.522,7.538,7.405,7.46,950000.0
2005-11-01 14:15:00,7.402,7.544,7.402,7.538,1350000.0
2005-11-01 14:20:00,7.441,7.569,7.39,7.518,1650000.0
2005-11-01 14:25:00,7.459,7.527,7.382,7.493,1150000.0
2005-11-01 14:30:00,7.457,7.535,7.389,7.405,2450000.0
2005-11-01 14:35:00,7.506,7.53,7.372,7.511,1700000.0
2005-11-01 14:40:00,7.465,7.545,7.396,7.506,2300000.0
2005-11-01 14:45:00,7.496,7.576,7.372,7.378,2000000.0
2005-11-01 14:50:00,7.462,7.563,7.415,7.482,1600000.0
2005-11-01 14:55:00,7.509,7.581,7.41,7.566,1450000.0
2005-11-01 15:00:00,7.433,7.571,7.418,7.561,1850000.0
2005-11-01 15:05:00,7.525,7.613,7.463,7.466,1350000.0
2005-11-01 15:10:00,7.468,7.587,7.428,7.561,1150000.0
2005-11-01 15:20:00,7.528,7.563,7.418,7.549,1800000.0
2005-11-01 15:25:00,7.561,7.561,7.375,7.48,2000000.0
2005-11-01 15:30:00,7.495,7.556,7.372,7.372,2200000.0
2005-11-01 15:35:00,7.449,7.546,7.403,7.497,1950000.0
2005-11-01 15:40:00,7.418,7.523,7.376,7.501,2000000.0
2005-11-01 15:45:00,7.507,7.522,7.341,7.501,2100000.0
2005-11-01 15:50:00,7.412,7.515,7.324,7.421,2200000.0
2005-11-01 15:55:00,7.285,7.419,7.265,7.334,2350000.0
2005-11-01 16:00:00,7.381,7.419,7.25,7.345,2450000.0
2005-11-01 16:05:00,7.317,7.424,7.246,7.39,2250000.0
2005-11-01 16:10:00,7.38,7.451,7.267,7.333,2300000.0
2005-11-01 16:15:00,7.403,7.447,7.268,7.401,2100000.0
2005-11-01 16:20:00,7.427,7.452,7.288,7.452,2450000.0
2005-11-01 16:25:00,7.418,7.449,7.296,7.367,2100000.0
2005-11-01 16:30:00,7.308,7.445,7.267,7.419,2050000.0
2005-11-01 16:35:00,7.325,7.463,7.265,7.395,2450000.0
2005-11-01 16:40:00,7.287,7.422,7.273,7.273,1850000.0
2005-11-01 16:45:00,7.286,7.445,7.281,7.314,2300000.0
2005-11-01 16:50:00,7.423,7.484,7.299,7.344,2000000.0
2005-11-01 16:55:00,7.394,7.455,7.293,7.312,2400000.0
2005-11-01 17:00:00,7.412,7.437,7.251,7.318,2100000.0
2005-11-01 17:05:00,7.378,7.444,7.222,7.332,2300000.0
2005-11-01 17:10:00,7.377,7.421,7.253,7.371,2150000.0
2005-11-01 17:15:00,7.269,7.41,7.234,7.357,1900000.0
2005-11-01 17:20:00,7.342,7.442,7.253,7.29,2100000.0
2005-11-01 17:25:00,7.366,7.415,7.263,7.379,2300000.0
2005-11-01 17:30:00,7.259,7.41,7.236,7.383,2300000.0
2005-11-01 17:35:00,7.338,7.402,7.232,7.293,2250000.0
2005-11-01 17:40:00,7.302,7.446,7.271,7.389,2250000.0
2005-11-01 17:45:00,7.303,7.41,7.247,7.38,2000000.0
2005-11-01 17:50:00,7.379,7.474,7.277,7.454,2300000.0
2005-11-01 17:55:00,7.36,7.455,7.289,7.431,1950000.0
2005-11-01 18:00:00,7.324,7.446,7.295,7.363,2050000.0
2005-11-01 18:05:00,7.363,7.457,7.28,7.328,2350000.0
2005-11-01 18:10:00,7.413,7.458,7.314,7.41,1850000.0
2005-11-01 18:15:00,7.406,7.485,7.301,7.409,1900000.0
2005-11-01 18:20:00,7.362,7.486,7.325,7.453,2150000.0
2005-11-01 18:25:00,7.36,7.474,7.33,7.444,2300000.0
2005-11-01 18:30:00,7.423,7.469,7.331,7.448,2150000.0
2005-11-01 18:35:00,7.38,7.458,7.313,7.422,2250000.0
2005-11-01 18:40:00,7.433,7.473,7.302,7.348,2200000.0
2005-11-01 18:45:00,7.337,7.449,7.29,7.441,1900000.0
2005-11-01 18:50:00,7.348,7.448,7.297,7.297,2300000.0
2005-11-01 18:55:00,7.319,7.476,7.284,7.384,1850000.0
2005-11-01 19:00:00,7.376,7.449,7.283,7.381,2100000.0
2005-11-01 19:05:00,7.365,7.461,7.308,7.376,2000000.0
2005-11-01 19:10:00,7.371,7.487,7.293,7.423,2050000.0
2005-11-01 19:15:00,7.369,7.466,7.317,7.466,2050000.0
2005-11-01 19:20:00,7.36,7.453,7.309,7.37,2050000.0
2005-11-01 19:25:00,7.443,7.453,7.302,7.4,1950000.0
2005-11-01 19:30:00,7.425,7.444,7.279,7.399,1950000.0
2005-11-01 19:35:00,7.339,7.468,7.314,7.431,1950000.0
2005-11-01 19:40:00,7.306,7.454,7.269,7.441,2400000.0
2005-11-01 19:45:00,7.355,7.445,7.294,7.393,2800000.0
2005-11-01 19:50:00,7.382,7.464,7.29,7.419,2750000.0
2005-11-01 19:55:00,7.305,7.499,7.298,7.396,3100000.0
2005-11-01 20:00:00,7.338,7.479,7.299,7.408,3150000.0
2005-11-01 20:05:00,7.411,7.472,7.263,7.326,3000000.0
2005-11-01 20:10:00,7.369,7.448,7.287,7.369,2750000.0
2005-11-01 20:15:00,7.368,7.413,7.233,7.283,3400000.0
2005-11-01 20:20:00,7.366,7.448,7.225,7.329,3450000.0
2005-11-01 20:25:00,7.414,7.448,7.245,7.312,3850000.0
2005-11-01 20:30:00,7.399,7.442,7.291,7.412,2500000.0
2005-11-01 20:35:00,7.393,7.413,7.299,7.348,800000.0
2005-11-01 20:40:00,7.442,7.454,7.299,7.434,2700000.0
2005-11-01 20:45:00,7.388,7.433,7.31,7.433,400000.0
2005-11-01 20:50:00,7.393,7.393,7.293,7.333,200000.0
2005-11-01 21:00:00,7.394,7.435,7.307,7.405,400000.0
2005-11-01 21:05:00,7.432,7.458,7.314,7.368,1000000.0
2005-11-01 21:10:00,7.309,7.434,7.285,7.35,750000.0
2005-11-01 21:15:00,7.372,7.47,7.278,7.395,1600000.0
2005-11-01 21:20:00,7.409,7.419,7.321,7.349,750000.0
2005-11-01 21:25:00,7.399,7.456,7.313,7.384,1450000.0
2005-11-01 21:30:00,7.328,7.416,7.296,7.416,700000.0
2005-11-01 21:35:00,7.341,7.346,7.324,7.343,200000.0
2005-11-01 21:45:00,7.337,7.424,7.31,7.424,450000.0
2005-11-01 21:50:00,7.406,7.508,7.305,7.384,750000.0
2005-11-01 21:55:00,7.455,7.455,7.34,7.359,650000.0
2005-11-01 22:00:00,7.394,7.394,7.294,7.334,200000.0
2005-11-01 22:05:00,7.407,7.407,7.323,7.355,200000.0
2005-11-01 22:20:00,7.415,7.434,7.335,7.366,300000.0
2005-11-01 22:25:00,7.326,7.399,7.288,7.399,500000.0
2005-11-01 22:30:00,7.416,7.416,7.332,7.404,350000.0
2005-11-01 22:35:00,7.403,7.455,7.361,7.437,400000.0
2005-11-01 22:50:00,7.418,7.422,7.311,7.405,750000.0
2005-11-01 22:55:00,7.397,7.428,7.273,7.326,850000.0
2005-11-01 23:00:00,7.3,7.425,7.271,7.362,750000.0
2005-11-01 23:05:00,7.409,7.409,7.33,7.363,200000.0
2005-11-01 23:10:00,7.37,7.459,7.312,7.374,600000.0
2005-11-01 23:20:00,7.397,7.474,7.378,7.463,400000.0
2005-11-01 23:25:00,7.355,7.438,7.306,7.345,1050000.0
2005-11-01 23:30:00,7.336,7.461,7.289,7.355,2650000.0
2005-11-01 23:40:00,7.367,7.425,7.32,7.353,600000.0
2005-11-01 23:45:00,7.393,7.438,7.336,7.411,600000.0
2005-11-01 23:50:00,7.407,7.407,7.338,7.338,100000.0
2005-11-01 23:55:00,7.402,7.402,7.326,7.362,200000.0
2005-11-02 00:00:00,7.376,7.451,7.29,7.327,1050000.0
2005-11-02 00:05:00,7.397,7.397,7.317,7.352,200000.0
2005-11-02 00:10:00,7.376,7.397,7.308,7.397,300000.0
2005-11-02 00:15:00,7.387,7.466,7.314,7.409,1300000.0
2005-11-02 00:20:00,7.401,7.422,7.334,7.403,350000.0
2005-11-02 00:25:00,7.423,7.44,7.286,7.368,1550000.0
2005-11-02 00:30:00,7.433,7.453,7.318,7.355,450000.0
2005-11-02 00:35:00,7.415,7.466,7.336,7.36,900000.0
2005-11-02 00:40:00,7.404,7.451,7.328,7.451,300000.0
2005-11-02 00:45:00,7.4,7.4,7.394,7.394,100000.0
2005-11-02 00:55:00,7.42,7.42,7.341,7.373,200000.0
2005-11-02 01:00:00,7.434,7.434,7.35,7.383,200000.0
2005-11-02 01:05:00,7.379,7.439,7.351,7.379,350000.0
2005-11-02 01:10:00,7.411,7.422,7.306,7.422,250000.0
2005-11-02 01:15:00,7.404,7.404,7.305,7.344,200000.0
2005-11-02 01:20:00,7.409,7.476,7.359,7.445,450000.0
2005-11-02 01:30:00,7.421,7.446,7.322,7.41,200000.0
2005-11-02 01:35:00,7.409,7.409,7.359,7.359,150000.0
2005-11-02 01:40:00,7.314,7.439,7.314,7.327,400000.0
2005-11-02 01:45:00,7.416,7.416,7.337,7.371,200000.0
2005-11-02 01:50:00,7.437,7.437,7.353,7.385,200000.0
2005-11-02 02:05:00,7.427,7.427,7.316,7.426,750000.0
2005-11-02 02:10:00,7.406,7.455,7.313,7.437,750000.0
2005-11-02 02:15:00,7.364,7.47,7.324,7.354,1700000.0
2005-11-02 02:20:00,7.43,7.466,7.36,7.385,700000.0
2005-11-02 02:25:00,7.456,7.498,7.327,7.345,2600000.0
2005-11-02 02:30:00,7.322,7.454,7.306,7.368,1500000.0
2005-11-02 02:35:00,7.399,7.448,7.399,7.448,150000.0
2005-11-02 02:45:00,7.471,7.471,7.314,7.374,550000.0
2005-11-02 02:50:00,7.432,7.491,7.354,7.406,650000.0
2005-11-02 02:55:00,7.454,7.489,7.37,7.448,450000.0
2005-11-02 03:00:00,7.471,7.471,7.321,7.388,1050000.0
2005-11-02 03:05:00,7.418,7.474,7.322,7.434,2000000.0
2005-11-02 03:10:00,7.388,7.468,7.32,7.424,1950000.0
2005-11-02 03:15:00,7.466,7.477,7.32,7.35,1950000.0
2005-11-02 03:20:00,7.39,7.466,7.335,7.344,700000.0
2005-11-02 03:25:00,7.425,7.498,7.303,7.467,1900000.0
2005-11-02 03:30:00,7.458,7.5,7.324,7.366,1600000.0
2005-11-02 03:35:00,7.46,7.46,7.331,7.331,1600000.0
2005-11-02 03:40:00,7.403,7.46,7.327,7.353,1250000.0
2005-11-02 03:45:00,7.388,7.455,7.364,7.402,400000.0
2005-11-02 03:50:00,7.337,7.475,7.306,7.337,900000.0
2005-11-02 03:55:00,7.398,7.451,7.295,7.368,1250000.0
2005-11-02 04:00:00,7.432,7.487,7.332,7.376,1300000.0
2005-11-02 04:05:00,7.387,7.489,7.307,7.383,1850000.0
2005-11-02 04:10:00,7.444,7.444,7.361,7.393,200000.0
2005-11-02 04:15:00,7.442,7.442,7.339,7.376,250000.0
2005-11-02 04:20:00,7.435,7.435,7.343,7.379,200000.0
2005-11-02 04:25:00,7.344,7.469,7.316,7.335,1250000.0
2005-11-02 04:30:00,7.422,7.422,7.303,7.407,350000.0
2005-11-02 04:35:00,7.386,7.466,7.341,7.435,1200000.0
2005-11-02 04:40:00,7.364,7.446,7.354,7.362,750000.0
2005-11-02 04:45:00,7.39,7.445,7.333,7.434,650000.0
2005-11-02 04:50:00,7.317,7.443,7.279,7.37,850000.0
2005-11-02 04:55:00,7.378,7.475,7.355,7.355,550000.0
2005-11-02 05:10:00,7.304,7.484,7.304,7.462,1800000.0
2005-11-02 05:15:00,7.434,7.474,7.342,7.387,700000.0
2005-11-02 05:25:00,7.459,7.469,7.332,7.38,850000.0
2005-11-02 05:30:00,7.433,7.527,7.33,7.448,1450000.0
2005-11-02 05:35:00,7.445,7.445,7.353,7.389,200000.0
2005-11-02 05:40:00,7.439,7.481,7.321,7.374,1500000.0
2005-11-02 05:45:00,7.407,7.469,7.318,7.332,750000.0
2005-11-02 05:50:00,7.422,7.422,7.341,7.341,100000.0
2005-11-02 05:55:00,7.369,7.453,7.326,7.424,700000.0
2005-11-02 06:05:00,7.467,7.486,7.35,7.439,700000.0
2005-11-02 06:10:00,7.441,7.444,7.355,7.384,550000.0
2005-11-02 06:15:00,7.454,7.511,7.335,7.374,1100000.0
2005-11-02 06:20:00,7.33,7.492,7.307,7.427,1300000.0
2005-11-02 06:25:00,7.482,7.482,7.34,7.381,500000.0
2005-11-02 06:30:00,7.428,7.441,7.332,7.42,850000.0
2005-11-02 06:35:00,7.467,7.507,7.346,7.396,1900000.0
2005-11-02 06:40:00,7.394,7.47,7.329,7.387,1750000.0
2005-11-02 06:45:00,7.394,7.509,7.34,7.43,1000000.0
2005-11-02 06:50:00,7.35,7.474,7.338,7.374,950000.0
2005-11-02 06:55:00,7.42,7.476,7.355,7.4,750000.0
2005-11-02 07:00:00,7.445,7.46,7.3,7.377,1150000.0
2005-11-02 07:05:00,7.357,7.487,7.309,7.424,750000.0
2005-11-02 07:10:00,7.343,7.486,7.342,7.46,800000.0
2005-11-02 07:15:00,7.405,7.449,7.354,7.354,200000.0
2005-11-02 07:20:00,7.418,7.453,7.34,7.418,600000.0
2005-11-02 07:25:00,7.469,7.469,7.341,7.386,600000.0
2005-11-02 07:30:00,7.396,7.449,7.365,7.398,250000.0
2005-11-02 07:35:00,7.4,7.508,7.347,7.429,950000.0
2005-11-02 07:45:00,7.333,7.439,7.333,7.407,150000.0
2005-11-02 07:50:00,7.365,7.471,7.363,7.455,600000.0
2005-11-02 07:55:00,7.433,7.436,7.321,7.42,700000.0
2005-11-02 08:00:00,7.351,7.446,7.296,7.345,1100000.0
2005-11-02 08:05:00,7.378,7.47,7.343,7.364,1550000.0
2005-11-02 08:10:00,7.458,7.501,7.317,7.427,950000.0
2005-11-02 08:15:00,7.443,7.449,7.333,7.407,1200000.0
2005-11-02 08:20:00,7.461,7.466,7.324,7.358,1300000.0
2005-11-02 08:25:00,7.321,7.443,7.294,7.421,1000000.0
2005-11-02 08:30:00,7.358,7.442,7.292,7.405,800000.0
2005-11-02 08:40:00,7.424,7.467,7.324,7.416,1800000.0
2005-11-02 08:45:00,7.465,7.482,7.348,7.417,900000.0
2005-11-02 08:50:00,7.417,7.455,7.318,7.432,1200000.0
2005-11-02 08:55:00,7.469,7.469,7.281,7.394,700000.0
2005-11-02 09:00:00,7.332,7.462,7.315,7.459,1050000.0
2005-11-02 09:05:00,7.336,7.518,7.336,7.374,1350000.0
2005-11-02 09:10:00,7.432,7.488,7.313,7.369,1450000.0
2005-11-02 09:15:00,7.371,7.441,7.335,7.412,350000.0
2005-11-02 09:20:00,7.374,7.462,7.337,7.452,1000000.0
2005-11-02 09:25:00,7.338,7.46,7.338,7.443,300000.0
2005-11-02 09:30:00,7.355,7.465,7.29,7.422,1550000.0
2005-11-02 09:35:00,7.343,7.488,7.306,7.427,1300000.0
2005-11-02 09:40:00,7.319,7.438,7.271,7.303,1850000.0
2005-11-02 09:45:00,7.366,7.495,7.335,7.385,1400000.0
2005-11-02 09:50:00,7.431,7.431,7.286,7.327,750000.0
2005-11-02 09:55:00,7.411,7.509,7.282,7.463,2150000.0
2005-11-02 10:00:00,7.401,7.471,7.344,7.428,500000.0
2005-11-02 10:05:00,7.317,7.483,7.297,7.459,2000000.0
2005-11-02 10:10:00,7.426,7.451,7.295,7.426,1000000.0
2005-11-02 10:15:00,7.463,7.464,7.326,7.404,1150000.0
2005-11-02 10:20:00,7.369,7.548,7.284,7.483,2300000.0
2005-11-02 10:25:00,7.458,7.459,7.309,7.423,1700000.0
2005-11-02 10:30:00,7.362,7.46,7.305,7.413,900000.0
2005-11-02 10:35:00,7.329,7.443,7.282,7.282,2350000.0
2005-11-02 10:40:00,7.383,7.463,7.246,7.334,2050000.0
2005-11-02 10:45:00,7.388,7.444,7.271,7.306,1800000.0
2005-11-02 10:50:00,7.384,7.442,7.232,7.264,2700000.0
2005-11-02 10:55:00,7.36,7.437,7.246,7.282,1300000.0
2005-11-02 11:00:00,7.351,7.442,7.28,7.346,1400000.0
2005-11-02 11:05:00,7.37,7.432,7.293,7.414,950000.0
2005-11-02 11:10:00,7.317,7.471,7.283,7.413,1650000.0
2005-11-02 11:15:00,7.31,7.433,7.28,7.428,2150000.0
2005-11-02 11:20:00,7.376,7.465,7.266,7.318,1750000.0
2005-11-02 11:25:00,7.302,7.42,7.293,7.328,1800000.0
2005-11-02 11:30:00,7.412,7.456,7.303,7.32,1750000.0
2005-11-02 11:35:00,7.377,7.406,7.316,7.39,400000.0
2005-11-02 11:40:00,7.298,7.378,7.298,7.342,350000.0
2005-11-02 11:45:00,7.37,7.416,7.262,7.346,1250000.0
2005-11-02 11:50:00,7.365,7.425,7.249,7.361,2200000.0
2005-11-02 11:55:00,7.361,7.431,7.283,7.423,1500000.0
2005-11-02 12:00:00,7.421,7.445,7.292,7.317,1800000.0
2005-11-02 12:05:00,7.33,7.412,7.326,7.355,350000.0
2005-11-02 12:10:00,7.403,7.441,7.294,7.386,1100000.0
2005-11-02 12:15:00,7.35,7.418,7.295,7.323,1250000.0
2005-11-02 12:20:00,7.402,7.439,7.3,7.401,1500000.0
2005-11-02 12:25:00,7.425,7.434,7.277,7.404,1450000.0
2005-11-02 12:30:00,7.307,7.459,7.264,7.296,1950000.0
2005-11-02 12:35:00,7.427,7.427,7.301,7.392,350000.0
2005-11-02 12:40:00,7.37,7.424,7.286,7.318,1500000.0
2005-11-02 12:45:00,7.337,7.425,7.259,7.373,900000.0
2005-11-02 12:50:00,7.36,7.443,7.271,7.346,850000.0
2005-11-02 12:55:00,7.343,7.436,7.261,7.393,2150000.0
2005-11-02 13:00:00,7.4,7.445,7.271,7.294,1750000.0
2005-11-02 13:05:00,7.296,7.453,7.281,7.307,2200000.0
2005-11-02 13:10:00,7.346,7.407,7.237,7.377,1500000.0
2005-11-02 13:15:00,7.329,7.465,7.266,7.309,2000000.0
2005-11-02 13:20:00,7.301,7.418,7.272,7.306,1700000.0
2005-11-02 13:25:00,7.33,7.419,7.271,7.381,1400000.0
2005-11-02 13:30:00,7.399,7.418,7.219,7.31,1750000.0
2005-11-02 13:35:00,7.365,7.46,7.292,7.379,1300000.0
2005-11-02 13:40:00,7.385,7.385,7.259,7.361,350000.0
2005-11-02 13:45:00,7.372,7.406,7.267,7.39,550000.0
2005-11-02 13:50:00,7.304,7.396,7.238,7.313,450000.0
2005-11-02 13:55:00,7.39,7.438,7.263,7.313,800000.0
2005-11-02 14:00:00,7.361,7.445,7.267,7.332,1950000.0
2005-11-02 14:05:00,7.331,7.477,7.3,7.329,1550000.0
2005-11-02 14:10:00,7.366,7.437,7.302,7.35,1700000.0
2005-11-02 14:15:00,7.282,7.447,7.282,7.423,1000000.0
2005-11-02 14:20:00,7.321,7.432,7.293,7.361,1650000.0
2005-11-02 14:25:00,7.351,7.418,7.258,7.418,400000.0
2005-11-02 14:35:00,7.399,7.442,7.263,7.317,2200000.0
2005-11-02 14:40:00,7.388,7.44,7.305,7.438,1450000.0
2005-11-02 14:45:00,7.396,7.438,7.354,7.356,750000.0
2005-11-02 14:50:00,7.343,7.452,7.287,7.339,2150000.0
2005-11-02 14:55:00,7.369,7.435,7.274,7.377,1400000.0
2005-11-02 15:00:00,7.302,7.422,7.278,7.42,950000.0
2005-11-02 15:05:00,7.289,7.386,7.242,7.367,350000.0
2005-11-02 15:10:00,7.397,7.397,7.312,7.345,200000.0
2005-11-02 15:15:00,7.379,7.431,7.333,7.377,450000.0
2005-11-02 15:20:00,7.343,7.453,7.308,7.405,950000.0
2005-11-02 15:25:00,7.411,7.449,7.286,7.387,2150000.0
2005-11-02 15:30:00,7.402,7.455,7.297,7.297,2200000.0
2005-11-02 15:35:00,7.383,7.491,7.307,7.431,2150000.0
2005-11-02 15:40:00,7.357,7.499,7.309,7.443,2000000.0
2005-11-02 15:45:00,7.455,7.467,7.322,7.448,2100000.0
2005-11-02 15:50:00,7.36,7.483,7.317,7.459,2200000.0
2005-11-02 15:55:00,7.32,7.481,7.318,7.383,2350000.0
2005-11-02 16:00:00,7.446,7.491,7.322,7.436,2450000.0
2005-11-02 16:05:00,7.398,7.496,7.315,7.453,2200000.0
2005-11-02 16:10:00,7.435,7.468,7.318,7.402,1850000.0
2005-11-02 16:15:00,7.449,7.491,7.323,7.412,2050000.0
2005-11-02 16:20:00,7.464,7.517,7.321,7.469,2450000.0
2005-11-02 16:25:00,7.445,7.499,7.325,7.444,2050000.0
2005-11-02 16:30:00,7.364,7.477,7.323,7.46,2200000.0
2005-11-02 16:35:00,7.367,7.512,7.321,7.359,1950000.0
2005-11-02 16:40:00,7.452,7.5,7.324,7.368,1850000.0
2005-11-02 16:45:00,7.363,7.487,7.32,7.336,2300000.0
2005-11-02 16:50:00,7.457,7.497,7.323,7.361,2150000.0
2005-11-02 16:55:00,7.427,7.463,7.33,7.369,2150000.0
2005-11-02 17:00:00,7.453,7.479,7.316,7.391,2100000.0
2005-11-02 17:05:00,7.471,7.493,7.301,7.352,1700000.0
2005-11-02 17:10:00,7.417,7.464,7.299,7.438,2150000.0
2005-11-02 17:15:00,7.341,7.48,7.302,7.452,2150000.0
2005-11-02 17:20:00,7.443,7.503,7.357,7.397,2100000.0
2005-11-02 17:25:00,7.476,7.538,7.363,7.523,2300000.0
2005-11-02 17:30:00,7.396,7.562,7.359,7.514,2300000.0
2005-11-02 17:35:00,7.467,7.531,7.375,7.403,2250000.0
2005-11-02 17:40:00,7.413,7.568,7.36,7.503,2200000.0
2005-11-02 17:45:00,7.413,7.539,7.389,7.475,2200000.0
2005-11-02 17:50:00,7.492,7.52,7.333,7.511,2300000.0
2005-11-02 17:55:00,7.402,7.532,7.373,7.502,1950000.0
2005-11-02 18:00:00,7.41,7.545,7.361,7.425,2050000.0
2005-11-02 18:05:00,7.434,7.525,7.343,7.386,2300000.0
2005-11-02 18:10:00,7.471,7.508,7.339,7.472,2200000.0
2005-11-02 18:15:00,7.413,7.532,7.372,7.449,2100000.0
2005-11-02 18:20:00,7.392,7.5,7.344,7.486,2150000.0
2005-11-02 18:25:00,7.422,7.521,7.344,7.477,2300000.0
2005-11-02 18:30:00,7.451,7.5,7.344,7.5,1700000.0
2005-11-02 18:35:00,7.431,7.514,7.363,7.469,2250000.0
2005-11-02 18:40:00,7.466,7.492,7.35,7.418,2350000.0
2005-11-02 18:45:00,7.394,7.523,7.355,7.398,1900000.0
2005-11-02 18:50:00,7.425,7.501,7.355,7.41,1950000.0
2005-11-02 18:55:00,7.399,7.508,7.384,7.444,1650000.0
2005-11-02 19:00:00,7.42,7.495,7.358,7.478,1850000.0
2005-11-02 19:05:00,7.434,7.555,7.373,7.465,2000000.0
2005-11-02 19:10:00,7.41,7.544,7.331,7.498,1850000.0
2005-11-02 19:15:00,7.437,7.538,7.388,7.438,2700000.0
2005-11-02 19:20:00,7.374,7.513,7.354,7.471,3050000.0
2005-11-02 19:25:00,7.447,7.517,7.335,7.517,2550000.0
2005-11-02 19:30:00,7.542,7.587,7.376,7.508,3150000.0
2005-11-02 19:35:00,7.354,7.495,7.322,7.468,2550000.0
2005-11-02 19:40:00,7.414,7.501,7.351,7.438,2000000.0
2005-11-02 19:45:00,7.417,7.519,7.363,7.434,1400000.0
2005-11-02 19:50:00,7.447,7.551,7.323,7.493,1450000.0
2005-11-02 19:55:00,7.351,7.519,7.327,7.412,2450000.0
2005-11-02 20:00:00,7.45,7.509,7.373,7.454,1900000.0
2005-11-02 20:05:00,7.527,7.558,7.35,7.362,2700000.0
2005-11-02 20:10:00,7.418,7.516,7.346,7.475,1850000.0
2005-11-02 20:15:00,7.384,7.539,7.354,7.465,2450000.0
2005-11-02 20:20:00,7.484,7.496,7.339,7.451,2900000.0
2005-11-02 20:25:00,7.43,7.519,7.37,7.478,1600000.0
2005-11-02 20:30:00,7.518,7.534,7.37,7.521,1950000.0
2005-11-02 20:35:00,7.476,7.481,7.381,7.432,600000.0
2005-11-02 20:45:00,7.502,7.517,7.402,7.511,250000.0
2005-11-02 20:50:00,7.517,7.517,7.377,7.431,300000.0
2005-11-02 21:00:00,7.527,7.529,7.366,7.498,2050000.0
2005-11-02 21:05:00,7.365,7.474,7.365,7.406,350000.0
2005-11-02 21:15:00,7.349,7.484,7.325,7.458,800000.0
2005-11-02 21:25:00,7.496,7.526,7.401,7.401,600000.0
2005-11-02 21:30:00,7.392,7.53,7.357,7.441,1100000.0
2005-11-02 21:35:00,7.483,7.483,7.4,7.433,200000.0
2005-11-02 21:40:00,7.477,7.487,7.354,7.391,900000.0
2005-11-02 21:50:00,7.429,7.508,7.384,7.507,650000.0
2005-11-02 22:00:00,7.475,7.475,7.392,7.424,200000.0
2005-11-02 22:05:00,7.405,7.485,7.353,7.429,850000.0
2005-11-02 22:10:00,7.481,7.527,7.395,7.49,800000.0
2005-11-02 22:15:00,7.388,7.494,7.385,7.424,650000.0
2005-11-02 22:20:00,7.439,7.517,7.383,7.384,650000.0
2005-11-02 22:25:00,7.401,7.5,7.354,7.491,1250000.0
2005-11-02 22:35:00,7.493,7.5,7.41,7.473,250000.0
2005-11-02 22:45:00,7.489,7.517,7.393,7.399,750000.0
2005-11-02 22:50:00,7.495,7.495,7.4,7.434,550000.0
2005-11-02 22:55:00,7.509,7.509,7.46,7.46,150000.0
2005-11-02 23:00:00,7.496,7.496,7.395,7.489,300000.0
2005-11-02 23:10:00,7.433,7.487,7.389,7.484,550000.0
2005-11-02 23:15:00,7.504,7.504,7.389,7.389,100000.0
2005-11-02 23:20:00,7.525,7.525,7.374,7.414,500000.0
2005-11-02 23:30:00,7.521,7.521,7.401,7.463,600000.0
2005-11-02 23:35:00,7.476,7.505,7.358,7.476,550000.0
2005-11-02 23:45:00,7.462,7.516,7.389,7.492,500000.0
2005-11-02 23:50:00,7.475,7.475,7.374,7.394,350000.0
2005-11-02 23:55:00,7.495,7.495,7.376,7.435,600000.0
2005-11-03 00:00:00,7.53,7.59,7.406,7.44,1050000.0
2005-11-03 00:05:00,7.484,7.496,7.385,7.452,400000.0
2005-11-03 00:15:00,7.443,7.54,7.409,7.54,300000.0
2005-11-03 00:25:00,7.474,7.551,7.405,7.405,150000.0
2005-11-03 00:30:00,7.446,7.52,7.388,7.453,400000.0
2005-11-03 00:45:00,7.473,7.473,7.471,7.471,100000.0
2005-11-03 01:05:00,7.472,7.472,7.373,7.413,200000.0
2005-11-03 01:10:00,7.464,7.464,7.365,7.403,200000.0
2005-11-03 01:20:00,7.49,7.507,7.405,7.463,450000.0
2005-11-03 01:35:00,7.515,7.515,7.424,7.45,700000.0
2005-11-03 01:50:00,7.483,7.498,7.382,7.445,400000.0
2005-11-03 01:55:00,7.431,7.535,7.403,7.445,500000.0
2005-11-03 02:05:00,7.455,7.527,7.388,7.49,950000.0
2005-11-03 02:10:00,7.476,7.55,7.376,7.474,1000000.0
2005-11-03 02:20:00,7.486,7.486,7.402,7.435,200000.0
2005-11-03 02:25:00,7.416,7.537,7.416,7.461,400000.0
2005-11-03 02:35:00,7.477,7.477,7.411,7.411,100000.0
2005-11-03 02:40:00,7.483,7.483,7.384,7.423,200000.0
2005-11-03 02:45:00,7.475,7.502,7.375,7.425,550000.0
2005-11-03 02:50:00,7.497,7.528,7.421,7.528,350000.0
2005-11-03 02:55:00,7.496,7.517,7.413,7.485,250000.0
2005-11-03 03:00:00,7.543,7.57,7.384,7.424,1000000.0
2005-11-03 03:05:00,7.483,7.5,7.424,7.429,500000.0
2005-11-03 03:15:00,7.526,7.575,7.44,7.553,1300000.0
2005-11-03 03:25:00,7.391,7.521,7.391,7.521,450000.0
2005-11-03 03:30:00,7.37,7.489,7.37,7.48,250000.0
2005-11-03 03:35:00,7.483,7.483,7.483,7.483,100000.0
2005-11-03 03:40:00,7.472,7.501,7.472,7.482,150000.0
2005-11-03 03:45:00,7.495,7.495,7.39,7.427,200000.0
2005-11-03 03:50:00,7.409,7.507,7.397,7.443,550000.0
2005-11-03 03:55:00,7.405,7.509,7.389,7.486,400000.0
2005-11-03 04:00:00,7.483,7.483,7.384,7.423,200000.0
2005-11-03 04:10:00,7.496,7.496,7.383,7.423,400000.0
2005-11-03 04:15:00,7.464,7.521,7.464,7.471,150000.0
2005-11-03 04:30:00,7.504,7.504,7.421,7.453,200000.0
2005-11-03 04:35:00,7.496,7.505,7.395,7.449,400000.0
2005-11-03 04:40:00,7.471,7.518,7.457,7.457,150000.0
2005-11-03 04:45:00,7.484,7.484,7.384,7.424,200000.0
2005-11-03 04:50:00,7.494,7.494,7.411,7.443,200000.0
2005-11-03 04:55:00,7.413,7.531,7.413,7.524,600000.0
2005-11-03 05:20:00,7.465,7.517,7.36,7.45,400000.0
2005-11-03 05:25:00,7.49,7.592,7.39,7.507,1600000.0
2005-11-03 05:30:00,7.472,7.501,7.426,7.501,300000.0
2005-11-03 05:35:00,7.473,7.516,7.375,7.399,1350000.0
2005-11-03 05:40:00,7.499,7.56,7.445,7.522,1100000.0
2005-11-03 05:45:00,7.53,7.53,7.423,7.459,450000.0
2005-11-03 05:50:00,7.493,7.531,7.376,7.443,1400000.0
2005-11-03 05:55:00,7.443,7.487,7.387,7.434,350000.0
2005-11-03 06:10:00,7.433,7.541,7.419,7.497,1650000.0
2005-11-03 06:15:00,7.508,7.533,7.421,7.499,450000.0
2005-11-03 06:20:00,7.435,7.535,7.419,7.437,600000.0
2005-11-03 06:25:00,7.487,7.511,7.376,7.439,750000.0
2005-11-03 06:35:00,7.523,7.523,7.377,7.513,550000.0
2005-11-03 06:40:00,7.447,7.535,7.423,7.455,800000.0
2005-11-03 06:45:00,7.5,7.596,7.408,7.439,750000.0
2005-11-03 06:55:00,7.5,7.5,7.395,7.435,200000.0
2005-11-03 07:00:00,7.486,7.486,7.385,7.425,200000.0
2005-11-03 07:05:00,7.481,7.55,7.384,7.46,900000.0
2005-11-03 07:10:00,7.456,7.486,7.39,7.39,200000.0
2005-11-03 07:15:00,7.419,7.487,7.388,7.482,400000.0
2005-11-03 07:20:00,7.467,7.496,7.435,7.435,200000.0
2005-11-03 07:25:00,7.509,7.521,7.373,7.51,600000.0
2005-11-03 07:30:00,7.483,7.534,7.439,7.5,450000.0
2005-11-03 07:35:00,7.469,7.504,7.372,7.504,600000.0
2005-11-03 07:45:00,7.388,7.492,7.388,7.482,250000.0
2005-11-03 07:50:00,7.377,7.488,7.377,7.488,200000.0
2005-11-03 07:55:00,7.459,7.539,7.452,7.455,500000.0
2005-11-03 08:00:00,7.516,7.539,7.385,7.385,850000.0
2005-11-03 08:05:00,7.44,7.538,7.362,7.414,2600000.0
2005-11-03 08:10:00,7.523,7.523,7.424,7.424,100000.0
2005-11-03 08:15:00,7.446,7.565,7.425,7.499,650000.0
2005-11-03 08:30:00,7.415,7.469,7.403,7.433,400000.0
2005-11-03 08:45:00,7.496,7.541,7.388,7.446,1400000.0
2005-11-03 08:55:00,7.522,7.522,7.407,7.465,200000.0
2005-11-03 09:00:00,7.431,7.506,7.393,7.393,300000.0
2005-11-03 09:05:00,7.407,7.519,7.406,7.406,450000.0
2005-11-03 09:10:00,7.475,7.548,7.339,7.424,1100000.0
2005-11-03 09:15:00,7.522,7.524,7.419,7.518,450000.0
2005-11-03 09:20:00,7.433,7.523,7.394,7.523,1450000.0
2005-11-03 09:25:00,7.404,7.573,7.404,7.514,700000.0
2005-11-03 09:35:00,7.433,7.553,7.366,7.508,1350000.0
2005-11-03 09:40:00,7.426,7.556,7.389,7.458,2050000.0
2005-11-03 09:45:00,7.401,7.535,7.401,7.445,1600000.0
2005-11-03 09:50:00,7.426,7.526,7.377,7.484,2000000.0
2005-11-03 09:55:00,7.481,7.527,7.392,7.51,1300000.0
2005-11-03 10:00:00,7.478,7.523,7.37,7.397,900000.0
2005-11-03 10:05:00,7.531,7.549,7.393,7.525,750000.0
2005-11-03 10:10:00,7.526,7.542,7.418,7.533,1150000.0
2005-11-03 10:15:00,7.539,7.539,7.356,7.472,1950000.0
2005-11-03 10:20:00,7.42,7.546,7.393,7.458,1350000.0
2005-11-03 10:30:00,7.472,7.575,7.397,7.515,1650000.0
2005-11-03 10:35:00,7.402,7.585,7.402,7.533,400000.0
2005-11-03 10:40:00,7.491,7.54,7.395,7.482,750000.0
2005-11-03 10:45:00,7.491,7.54,7.39,7.534,800000.0
2005-11-03 10:50:00,7.486,7.551,7.396,7.499,2700000.0
2005-11-03 10:55:00,7.494,7.589,7.396,7.437,2000000.0
2005-11-03 11:00:00,7.45,7.55,7.392,7.52,1700000.0
2005-11-03 11:05:00,7.37,7.5,7.353,7.396,550000.0
2005-11-03 11:10:00,7.528,7.59,7.395,7.524,1450000.0
2005-11-03 11:15:00,7.433,7.568,7.411,7.563,2150000.0
2005-11-03 11:20:00,7.527,7.602,7.428,7.525,2300000.0
2005-11-03 11:25:00,7.464,7.581,7.455,7.483,1450000.0
2005-11-03 11:30:00,7.554,7.581,7.376,7.5,1900000.0
2005-11-03 11:35:00,7.508,7.561,7.415,7.434,1200000.0
2005-11-03 11:40:00,7.463,7.575,7.42,7.541,1100000.0
2005-11-03 11:45:00,7.515,7.56,7.4,7.49,1650000.0
2005-11-03 11:50:00,7.423,7.57,7.423,7.487,1000000.0
2005-11-03 11:55:00,7.492,7.58,7.418,7.479,1950000.0
2005-11-03 12:05:00,7.514,7.546,7.361,7.546,1250000.0
2005-11-03 12:10:00,7.511,7.562,7.409,7.462,1300000.0
2005-11-03 12:15:00,7.471,7.551,7.383,7.405,1650000.0
2005-11-03 12:20:00,7.451,7.551,7.392,7.496,1000000.0
2005-11-03 12:25:00,7.53,7.572,7.369,7.369,1900000.0
2005-11-03 12:30:00,7.512,7.555,7.416,7.438,650000.0
2005-11-03 12:35:00,7.552,7.577,7.391,7.471,1650000.0
2005-11-03 12:40:00,7.488,7.575,7.434,7.448,1450000.0
2005-11-03 12:45:00,7.473,7.563,7.388,7.452,1750000.0
2005-11-03 12:50:00,7.478,7.559,7.418,7.501,2350000.0
2005-11-03 12:55:00,7.496,7.562,7.403,7.524,2150000.0
2005-11-03 13:00:00,7.523,7.574,7.401,7.47,2200000.0
2005-11-03 13:05:00,7.45,7.589,7.364,7.412,1300000.0
2005-11-03 13:10:00,7.424,7.515,7.424,7.496,400000.0
2005-11-03 13:15:00,7.502,7.502,7.383,7.49,350000.0
2005-11-03 13:20:00,7.399,7.589,7.392,7.476,800000.0
2005-11-03 13:25:00,7.536,7.554,7.455,7.518,850000.0
2005-11-03 13:30:00,7.564,7.564,7.4,7.44,1650000.0
2005-11-03 13:35:00,7.492,7.557,7.44,7.512,750000.0
2005-11-03 13:40:00,7.51,7.579,7.429,7.533,1600000.0
2005-11-03 13:45:00,7.5,7.595,7.456,7.456,950000.0
2005-11-03 13:50:00,7.565,7.606,7.44,7.548,1200000.0
2005-11-03 13:55:00,7.514,7.581,7.448,7.55,1400000.0
2005-11-03 14:00:00,7.517,7.57,7.423,7.57,1800000.0
2005-11-03 14:05:00,7.49,7.599,7.42,7.479,1800000.0
2005-11-03 14:10:00,7.469,7.583,7.396,7.499,1650000.0
2005-11-03 14:20:00,7.471,7.592,7.453,7.574,1700000.0
2005-11-03 14:25:00,7.5,7.595,7.453,7.538,1500000.0
2005-11-03 14:30:00,7.54,7.584,7.463,7.463,450000.0
2005-11-03 14:35:00,7.537,7.616,7.397,7.462,1800000.0
2005-11-03 14:40:00,7.495,7.564,7.404,7.527,1800000.0
2005-11-03 14:45:00,7.534,7.606,7.37,7.412,2000000.0
2005-11-03 14:50:00,7.483,7.599,7.433,7.458,1700000.0
2005-11-03 14:55:00,7.505,7.561,7.381,7.537,2400000.0
2005-11-03 15:00:00,7.437,7.562,7.405,7.434,1450000.0
2005-11-03 15:05:00,7.514,7.553,7.416,7.441,1350000.0
2005-11-03 15:15:00,7.428,7.565,7.423,7.516,850000.0
2005-11-03 15:20:00,7.504,7.549,7.414,7.505,1450000.0
2005-11-03 15:25:00,7.519,7.536,7.383,7.396,2050000.0
2005-11-03 15:30:00,7.474,7.513,7.364,7.365,2200000.0
2005-11-03 15:35:00,7.441,7.526,7.344,7.38,2200000.0
2005-11-03 15:40:00,7.388,7.517,7.346,7.479,2000000.0
2005-11-03 15:45:00,7.492,7.522,7.352,7.495,2100000.0
2005-11-03 15:50:00,7.411,7.508,7.345,7.473,2200000.0
2005-11-03 15:55:00,7.359,7.513,7.341,7.409,2350000.0
2005-11-03 16:00:00,7.444,7.494,7.304,7.429,2450000.0
2005-11-03 16:05:00,7.363,7.507,7.328,7.479,2200000.0
2005-11-03 16:10:00,7.472,7.509,7.313,7.416,2300000.0
2005-11-03 16:15:00,7.47,7.515,7.346,7.46,2050000.0
2005-11-03 16:20:00,7.514,7.558,7.361,7.502,2450000.0
2005-11-03 16:25:00,7.479,7.534,7.332,7.473,2350000.0
2005-11-03 16:30:00,7.416,7.538,7.384,7.527,2000000.0
2005-11-03 16:35:00,7.422,7.534,7.342,7.516,2450000.0
2005-11-03 16:40:00,7.502,7.542,7.388,7.451,1750000.0
2005-11-03 16:45:00,7.399,7.541,7.397,7.417,2300000.0
2005-11-03 16:50:00,7.548,7.567,7.396,7.432,2050000.0
2005-11-03 16:55:00,7.519,7.562,7.427,7.462,2200000.0
2005-11-03 17:00:00,7.543,7.568,7.412,7.482,2100000.0
2005-11-03 17:05:00,7.521,7.586,7.35,7.45,2200000.0
2005-11-03 17:10:00,7.508,7.555,7.399,7.501,2150000.0
2005-11-03 17:15:00,7.398,7.528,7.368,7.478,2150000.0
2005-11-03 17:20:00,7.462,7.52,7.386,7.416,2050000.0
2005-11-03 17:25:00,7.496,7.567,7.395,7.53,2300000.0
2005-11-03 17:30:00,7.37,7.557,7.34,7.516,2300000.0
2005-11-03 17:35:00,7.438,7.506,7.368,7.416,2250000.0
2005-11-03 17:40:00,7.436,7.555,7.399,7.481,2250000.0
2005-11-03 17:45:00,7.44,7.551,7.384,7.492,1800000.0
2005-11-03 17:50:00,7.509,7.544,7.36,7.45,1950000.0
2005-11-03 17:55:00,7.428,7.527,7.401,7.523,1150000.0
2005-11-03 18:00:00,7.439,7.551,7.38,7.446,2050000.0
2005-11-03 18:05:00,7.551,7.558,7.413,7.512,1400000.0
2005-11-03 18:10:00,7.492,7.557,7.377,7.519,3300000.0
2005-11-03 18:15:00,7.524,7.558,7.414,7.494,1950000.0
2005-11-03 18:20:00,7.43,7.533,7.375,7.525,2150000.0
2005-11-03 18:25:00,7.461,7.533,7.381,7.513,1200000.0
2005-11-03 18:30:00,7.492,7.547,7.396,7.525,2050000.0
2005-11-03 18:35:00,7.455,7.54,7.394,7.503,1900000.0
2005-11-03 18:40:00,7.46,7.532,7.375,7.434,1950000.0
2005-11-03 18:45:00,7.409,7.536,7.356,7.491,2000000.0
2005-11-03 18:50:00,7.424,7.547,7.392,7.392,2350000.0
2005-11-03 18:55:00,7.531,7.537,7.424,7.457,1250000.0
2005-11-03 19:00:00,7.434,7.511,7.362,7.421,1700000.0
2005-11-03 19:05:00,7.466,7.514,7.379,7.451,1850000.0
2005-11-03 19:10:00,7.471,7.529,7.378,7.501,2550000.0
2005-11-03 19:15:00,7.446,7.534,7.361,7.514,2350000.0
2005-11-03 19:20:00,7.386,7.524,7.386,7.398,1800000.0
2005-11-03 19:25:00,7.386,7.565,7.386,7.416,1500000.0
2005-11-03 19:30:00,7.508,7.543,7.373,7.455,2100000.0
2005-11-03 19:35:00,7.499,7.532,7.352,7.508,2150000.0
2005-11-03 19:40:00,7.487,7.534,7.368,7.478,1800000.0
2005-11-03 19:45:00,7.403,7.52,7.357,7.388,1850000.0
2005-11-03 19:50:00,7.478,7.587,7.388,7.461,2200000.0
2005-11-03 19:55:00,7.414,7.586,7.405,7.489,2150000.0
2005-11-03 20:00:00,7.403,7.575,7.393,7.409,2250000.0
2005-11-03 20:05:00,7.514,7.551,7.366,7.412,3050000.0
2005-11-03 20:10:00,7.495,7.53,7.403,7.482,800000.0
2005-11-03 20:15:00,7.538,7.602,7.392,7.441,2800000.0
2005-11-03 20:20:00,7.547,7.62,7.431,7.457,3000000.0
2005-11-03 20:25:00,7.591,7.591,7.428,7.549,3050000.0
2005-11-03 20:30:00,7.445,7.604,7.443,7.581,2000000.0
2005-11-03 20:35:00,7.546,7.577,7.429,7.429,900000.0
2005-11-03 20:45:00,7.564,7.575,7.421,7.473,1000000.0
2005-11-03 20:50:00,7.509,7.561,7.436,7.468,450000.0
2005-11-03 21:00:00,7.536,7.59,7.454,7.478,1150000.0
2005-11-03 21:05:00,7.541,7.593,7.422,7.519,1950000.0
2005-11-03 21:10:00,7.463,7.559,7.452,7.543,850000.0
2005-11-03 21:15:00,7.517,7.528,7.408,7.525,600000.0
2005-11-03 21:30:00,7.556,7.556,7.472,7.504,200000.0
2005-11-03 21:40:00,7.543,7.566,7.443,7.465,350000.0
2005-11-03 21:45:00,7.559,7.559,7.506,7.506,150000.0
2005-11-03 21:50:00,7.44,7.587,7.438,7.499,1800000.0
2005-11-03 21:55:00,7.55,7.576,7.449,7.487,1450000.0
2005-11-03 22:00:00,7.527,7.569,7.418,7.524,800000.0
2005-11-03 22:05:00,7.481,7.562,7.407,7.508,600000.0
2005-11-03 22:10:00,7.531,7.599,7.441,7.559,1000000.0
2005-11-03 22:15:00,7.441,7.572,7.441,7.527,450000.0
2005-11-03 22:20:00,7.474,7.532,7.446,7.461,650000.0
2005-11-03 22:25:00,7.526,7.526,7.442,7.475,200000.0
2005-11-03 22:30:00,7.448,7.511,7.447,7.511,150000.0
2005-11-03 22:35:00,7.559,7.606,7.458,7.5,1100000.0
2005-11-03 22:40:00,7.49,7.521,7.443,7.514,300000.0
2005-11-03 22:45:00,7.47,7.577,7.408,7.52,1550000.0
2005-11-03 22:50:00,7.462,7.58,7.433,7.433,650000.0
2005-11-03 23:05:00,7.54,7.551,7.473,7.507,300000.0
2005-11-03 23:15:00,7.535,7.535,7.515,7.522,200000.0
2005-11-03 23:20:00,7.573,7.587,7.499,7.578,600000.0
2005-11-03 23:35:00,7.534,7.534,7.45,7.483,200000.0
2005-11-03 23:40:00,7.565,7.565,7.444,7.519,600000.0
2005-11-03 23:45:00,7.542,7.542,7.386,7.425,300000.0
2005-11-03 23:50:00,7.474,7.474,7.374,7.414,200000.0
2005-11-03 23:55:00,7.502,7.508,7.445,7.485,200000.0
2005-11-04 00:00:00,7.51,7.571,7.459,7.535,550000.0
2005-11-04 00:10:00,7.517,7.548,7.458,7.548,250000.0
2005-11-04 00:15:00,7.536,7.62,7.481,7.591,650000.0
2005-11-04 00:20:00,7.457,7.468,7.457,7.468,100000.0
2005-11-04 00:25:00,7.476,7.551,7.476,7.551,250000.0
2005-11-04 00:30:00,7.547,7.547,7.464,7.495,200000.0
2005-11-04 00:35:00,7.557,7.557,7.474,7.505,200000.0
2005-11-04 00:40:00,7.543,7.543,7.443,7.483,200000.0
2005-11-04 00:45:00,7.459,7.544,7.459,7.493,350000.0
2005-11-04 00:50:00,7.533,7.533,7.433,7.473,200000.0
2005-11-04 00:55:00,7.544,7.544,7.461,7.493,200000.0
2005-11-04 01:00:00,7.555,7.555,7.472,7.504,200000.0
2005-11-04 01:10:00,7.542,7.542,7.437,7.475,200000.0
2005-11-04 01:20:00,7.527,7.54,7.426,7.493,400000.0
2005-11-04 01:25:00,7.523,7.523,7.521,7.521,100000.0
2005-11-04 01:30:00,7.454,7.523,7.446,7.521,450000.0
2005-11-04 01:35:00,7.538,7.538,7.454,7.485,200000.0
2005-11-04 01:40:00,7.525,7.525,7.42,7.456,200000.0
2005-11-04 01:45:00,7.416,7.522,7.416,7.522,150000.0
2005-11-04 01:50:00,7.536,7.536,7.452,7.485,200000.0
2005-11-04 01:55:00,7.525,7.54,7.433,7.46,600000.0
2005-11-04 02:00:00,7.508,7.574,7.434,7.458,500000.0
2005-11-04 02:10:00,7.525,7.525,7.433,7.469,200000.0
2005-11-04 02:15:00,7.443,7.588,7.443,7.47,350000.0
2005-11-04 02:20:00,7.551,7.564,7.434,7.523,450000.0
2005-11-04 02:25:00,7.485,7.586,7.431,7.568,1100000.0
2005-11-04 02:30:00,7.434,7.55,7.417,7.55,450000.0
2005-11-04 02:35:00,7.481,7.585,7.447,7.455,1050000.0
2005-11-04 02:40:00,7.533,7.578,7.46,7.532,500000.0
2005-11-04 02:45:00,7.536,7.536,7.435,7.475,200000.0
2005-11-04 02:50:00,7.489,7.609,7.426,7.463,1300000.0
2005-11-04 02:55:00,7.431,7.529,7.431,7.529,600000.0
2005-11-04 03:00:00,7.397,7.579,7.397,7.46,1150000.0
2005-11-04 03:05:00,7.511,7.581,7.435,7.473,950000.0
2005-11-04 03:10:00,7.528,7.576,7.445,7.464,750000.0
2005-11-04 03:15:00,7.566,7.566,7.492,7.492,150000.0
2005-11-04 03:20:00,7.574,7.638,7.466,7.528,750000.0
2005-11-04 03:25:00,7.544,7.544,7.443,7.524,1150000.0
2005-11-04 03:30:00,7.547,7.631,7.438,7.508,1650000.0
2005-11-04 03:35:00,7.559,7.61,7.434,7.469,2000000.0
2005-11-04 03:40:00,7.551,7.563,7.421,7.436,700000.0
2005-11-04 03:45:00,7.515,7.57,7.399,7.525,2300000.0
2005-11-04 03:50:00,7.442,7.563,7.411,7.546,500000.0
2005-11-04 03:55:00,7.524,7.566,7.424,7.487,1500000.0
2005-11-04 04:00:00,7.428,7.537,7.428,7.473,900000.0
2005-11-04 04:05:00,7.52,7.552,7.421,7.483,600000.0
2005-11-04 04:10:00,7.484,7.577,7.458,7.487,500000.0
2005-11-04 04:15:00,7.526,7.526,7.425,7.465,200000.0
2005-11-04 04:20:00,7.538,7.538,7.42,7.485,550000.0
2005-11-04 04:25:00,7.535,7.57,7.443,7.478,250000.0
2005-11-04 04:30:00,7.573,7.582,7.433,7.566,1550000.0
2005-11-04 04:35:00,7.531,7.545,7.425,7.425,650000.0
2005-11-04 04:40:00,7.467,7.551,7.467,7.524,300000.0
2005-11-04 04:45:00,7.516,7.577,7.427,7.487,1000000.0
2005-11-04 04:50:00,7.489,7.575,7.42,7.56,500000.0
2005-11-04 04:55:00,7.476,7.569,7.448,7.448,650000.0
2005-11-04 05:00:00,7.463,7.526,7.436,7.526,200000.0
2005-11-04 05:05:00,7.515,7.554,7.407,7.501,850000.0
2005-11-04 05:10:00,7.504,7.565,7.385,7.397,1000000.0
2005-11-04 05:15:00,7.515,7.515,7.416,7.473,350000.0
2005-11-04 05:20:00,7.451,7.543,7.445,7.48,350000.0
2005-11-04 05:25:00,7.521,7.584,7.436,7.556,900000.0
2005-11-04 05:30:00,7.544,7.588,7.418,7.495,1450000.0
2005-11-04 05:35:00,7.525,7.584,7.435,7.555,1250000.0
2005-11-04 05:40:00,7.538,7.572,7.418,7.527,2950000.0
2005-11-04 05:45:00,7.497,7.54,7.409,7.493,1250000.0
2005-11-04 05:50:00,7.531,7.572,7.433,7.471,1050000.0
2005-11-04 05:55:00,7.472,7.553,7.43,7.466,1800000.0
2005-11-04 06:00:00,7.519,7.519,7.42,7.461,250000.0
2005-11-04 06:05:00,7.564,7.58,7.403,7.568,750000.0
2005-11-04 06:10:00,7.544,7.544,7.459,7.491,500000.0
2005-11-04 06:15:00,7.466,7.566,7.441,7.516,500000.0
2005-11-04 06:20:00,7.46,7.522,7.414,7.453,650000.0
2005-11-04 06:25:00,7.521,7.521,7.437,7.472,250000.0
2005-11-04 06:30:00,7.456,7.57,7.418,7.503,1100000.0
2005-11-04 06:35:00,7.513,7.535,7.361,7.469,1050000.0
2005-11-04 06:40:00,7.517,7.518,7.464,7.48,200000.0
2005-11-04 06:45:00,7.559,7.559,7.416,7.455,400000.0
2005-11-04 06:55:00,7.504,7.55,7.395,7.5,1450000.0
2005-11-04 07:00:00,7.538,7.561,7.43,7.467,800000.0
2005-11-04 07:05:00,7.53,7.53,7.489,7.489,150000.0
2005-11-04 07:10:00,7.457,7.58,7.407,7.49,1000000.0
2005-11-04 07:15:00,7.443,7.511,7.443,7.511,100000.0
2005-11-04 07:20:00,7.499,7.582,7.452,7.497,1100000.0
2005-11-04 07:25:00,7.568,7.568,7.417,7.422,1200000.0
2005-11-04 07:30:00,7.47,7.528,7.421,7.421,600000.0
2005-11-04 07:35:00,7.506,7.527,7.433,7.505,650000.0
2005-11-04 07:40:00,7.492,7.574,7.413,7.487,1850000.0
2005-11-04 07:45:00,7.443,7.541,7.443,7.501,150000.0
2005-11-04 07:50:00,7.438,7.528,7.438,7.456,350000.0
2005-11-04 08:00:00,7.458,7.552,7.412,7.53,1150000.0
2005-11-04 08:05:00,7.467,7.554,7.405,7.455,1150000.0
2005-11-04 08:10:00,7.434,7.562,7.425,7.517,1100000.0
2005-11-04 08:15:00,7.471,7.563,7.416,7.496,1650000.0
2005-11-04 08:20:00,7.559,7.601,7.416,7.474,2000000.0
2005-11-04 08:25:00,7.536,7.557,7.426,7.52,1200000.0
2005-11-04 08:30:00,7.513,7.553,7.382,7.475,1500000.0
2005-11-04 08:35:00,7.515,7.534,7.381,7.381,750000.0
2005-11-04 08:40:00,7.5,7.549,7.422,7.521,800000.0
2005-11-04 08:45:00,7.528,7.56,7.385,7.507,2250000.0
2005-11-04 08:50:00,7.458,7.58,7.458,7.527,850000.0
2005-11-04 08:55:00,7.508,7.588,7.426,7.528,1250000.0
2005-11-04 09:00:00,7.543,7.551,7.427,7.473,950000.0
2005-11-04 09:05:00,7.505,7.601,7.421,7.518,1100000.0
2005-11-04 09:10:00,7.535,7.573,7.403,7.469,2400000.0
2005-11-04 09:15:00,7.474,7.575,7.396,7.54,1650000.0
2005-11-04 09:20:00,7.496,7.556,7.4,7.528,1250000.0
2005-11-04 09:25:00,7.552,7.557,7.417,7.459,950000.0
2005-11-04 09:30:00,7.451,7.548,7.421,7.543,650000.0
2005-11-04 09:35:00,7.418,7.551,7.402,7.525,1200000.0
2005-11-04 09:40:00,7.545,7.577,7.438,7.48,950000.0
2005-11-04 09:45:00,7.412,7.585,7.412,7.489,650000.0
2005-11-04 09:50:00,7.46,7.573,7.417,7.524,2000000.0
2005-11-04 09:55:00,7.521,7.564,7.376,7.53,1250000.0
2005-11-04 10:00:00,7.538,7.555,7.408,7.452,1850000.0
2005-11-04 10:05:00,7.455,7.557,7.382,7.538,900000.0
2005-11-04 10:10:00,7.527,7.567,7.425,7.451,1100000.0
2005-11-04 10:15:00,7.571,7.6,7.41,7.567,1200000.0
2005-11-04 10:20:00,7.448,7.558,7.419,7.481,950000.0
2005-11-04 10:25:00,7.535,7.576,7.461,7.576,450000.0
2005-11-04 10:30:00,7.44,7.56,7.412,7.553,1450000.0
2005-11-04 10:40:00,7.527,7.54,7.434,7.434,350000.0
2005-11-04 10:45:00,7.526,7.563,7.426,7.426,350000.0
2005-11-04 10:50:00,7.505,7.543,7.405,7.468,500000.0
2005-11-04 10:55:00,7.507,7.579,7.387,7.387,1300000.0
2005-11-04 11:00:00,7.439,7.593,7.424,7.547,1450000.0
2005-11-04 11:05:00,7.422,7.569,7.393,7.529,1850000.0
2005-11-04 11:10:00,7.537,7.557,7.354,7.509,1250000.0
2005-11-04 11:15:00,7.435,7.584,7.435,7.56,750000.0
2005-11-04 11:25:00,7.465,7.587,7.401,7.473,2300000.0
2005-11-04 11:30:00,7.498,7.529,7.421,7.526,700000.0
2005-11-04 11:35:00,7.468,7.584,7.417,7.521,950000.0
2005-11-04 11:40:00,7.466,7.542,7.392,7.538,1100000.0
2005-11-04 11:45:00,7.483,7.526,7.423,7.524,400000.0
2005-11-04 11:50:00,7.486,7.6,7.395,7.472,1200000.0
2005-11-04 11:55:00,7.508,7.565,7.438,7.536,800000.0
2005-11-04 12:00:00,7.529,7.543,7.425,7.425,400000.0
2005-11-04 12:05:00,7.537,7.544,7.373,7.468,1150000.0
2005-11-04 12:10:00,7.47,7.573,7.416,7.534,1050000.0
2005-11-04 12:15:00,7.48,7.55,7.428,7.55,800000.0
2005-11-04 12:20:00,7.476,7.561,7.417,7.517,1600000.0
2005-11-04 12:25:00,7.54,7.579,7.427,7.427,1500000.0
2005-11-04 12:30:00,7.521,7.568,7.386,7.444,1550000.0
2005-11-04 12:35:00,7.556,7.566,7.399,7.498,800000.0
2005-11-04 12:40:00,7.508,7.589,7.456,7.494,450000.0
2005-11-04 12:45:00,7.477,7.583,7.465,7.469,450000.0
2005-11-04 12:55:00,7.485,7.53,7.398,7.53,850000.0
2005-11-04 13:00:00,7.552,7.587,7.418,7.446,2200000.0
2005-11-04 13:05:00,7.404,7.584,7.404,7.432,1750000.0
2005-11-04 13:10:00,7.429,7.552,7.395,7.538,1200000.0
2005-11-04 13:15:00,7.48,7.565,7.42,7.565,1200000.0
2005-11-04 13:20:00,7.464,7.569,7.415,7.473,850000.0
2005-11-04 13:25:00,7.547,7.547,7.396,7.512,350000.0
2005-11-04 13:30:00,7.405,7.587,7.388,7.453,1150000.0
2005-11-04 13:35:00,7.503,7.573,7.417,7.571,1600000.0
2005-11-04 13:40:00,7.555,7.598,7.404,7.48,1200000.0
2005-11-04 13:45:00,7.44,7.567,7.399,7.503,1650000.0
2005-11-04 13:50:00,7.481,7.579,7.424,7.482,1600000.0
2005-11-04 13:55:00,7.537,7.584,7.417,7.488,1000000.0
2005-11-04 14:00:00,7.504,7.57,7.412,7.566,1800000.0
2005-11-04 14:05:00,7.439,7.598,7.418,7.485,1450000.0
2005-11-04 14:10:00,7.431,7.537,7.422,7.447,1100000.0
2005-11-04 14:15:00,7.51,7.51,7.428,7.462,450000.0
2005-11-04 14:20:00,7.548,7.556,7.475,7.554,400000.0
2005-11-04 14:25:00,7.477,7.588,7.419,7.499,1450000.0
2005-11-04 14:30:00,7.466,7.582,7.41,7.466,1350000.0
2005-11-04 14:35:00,7.526,7.606,7.389,7.474,2200000.0
2005-11-04 14:40:00,7.475,7.537,7.38,7.537,1850000.0
2005-11-04 14:45:00,7.511,7.581,7.399,7.399,2000000.0
2005-11-04 14:50:00,7.395,7.528,7.395,7.439,550000.0
2005-11-04 14:55:00,7.525,7.594,7.439,7.554,2400000.0
2005-11-04 15:00:00,7.398,7.551,7.398,7.5,900000.0
2005-11-04 15:10:00,7.453,7.567,7.423,7.443,900000.0
2005-11-04 15:15:00,7.5,7.569,7.425,7.5,850000.0
2005-11-04 15:20:00,7.482,7.564,7.433,7.541,2000000.0
2005-11-04 15:25:00,7.551,7.605,7.413,7.413,2050000.0
2005-11-04 15:30:00,7.52,7.588,7.417,7.418,2200000.0
2005-11-04 15:35:00,7.47,7.568,7.416,7.466,2250000.0
2005-11-04 15:40:00,7.463,7.626,7.459,7.571,2000000.0
2005-11-04 15:45:00,7.585,7.593,7.41,7.591,2100000.0
2005-11-04 15:50:00,7.506,7.636,7.444,7.612,2200000.0
2005-11-04 15:55:00,7.5,7.659,7.496,7.543,2350000.0
2005-11-04 16:00:00,7.61,7.659,7.493,7.601,2450000.0
2005-11-04 16:05:00,7.591,7.679,7.492,7.65,2000000.0
2005-11-04 16:10:00,7.615,7.715,7.486,7.55,2300000.0
2005-11-04 16:15:00,7.633,7.643,7.474,7.508,2200000.0
2005-11-04 16:20:00,7.631,7.658,7.473,7.619,2450000.0
2005-11-04 16:25:00,7.603,7.639,7.453,7.594,2000000.0
2005-11-04 16:30:00,7.5,7.614,7.458,7.599,2100000.0
2005-11-04 16:35:00,7.517,7.64,7.453,7.598,2450000.0
2005-11-04 16:40:00,7.456,7.639,7.456,7.491,1500000.0
2005-11-04 16:45:00,7.468,7.638,7.468,7.475,2300000.0
2005-11-04 16:50:00,7.559,7.61,7.457,7.47,2100000.0
2005-11-04 16:55:00,7.567,7.646,7.469,7.507,2150000.0
2005-11-04 17:00:00,7.593,7.61,7.476,7.539,2100000.0
2005-11-04 17:05:00,7.596,7.611,7.411,7.467,2200000.0
2005-11-04 17:10:00,7.537,7.577,7.433,7.527,2150000.0
2005-11-04 17:15:00,7.445,7.576,7.416,7.532,2050000.0
2005-11-04 17:20:00,7.503,7.582,7.413,7.44,2200000.0
2005-11-04 17:25:00,7.518,7.569,7.426,7.551,2300000.0
2005-11-04 17:30:00,7.408,7.544,7.354,7.492,2300000.0
2005-11-04 17:35:00,7.47,7.543,7.362,7.387,2250000.0
2005-11-04 17:40:00,7.372,7.511,7.328,7.458,2200000.0
2005-11-04 17:45:00,7.359,7.465,7.29,7.416,1950000.0
2005-11-04 17:50:00,7.43,7.489,7.305,7.448,2300000.0
2005-11-04 17:55:00,7.361,7.496,7.328,7.451,1950000.0
2005-11-04 18:00:00,7.367,7.481,7.321,7.385,2050000.0
2005-11-04 18:05:00,7.396,7.488,7.328,7.406,2200000.0
2005-11-04 18:10:00,7.383,7.503,7.332,7.485,2200000.0
2005-11-04 18:15:00,7.424,7.541,7.353,7.492,2350000.0
2005-11-04 18:20:00,7.421,7.523,7.366,7.495,2150000.0
2005-11-04 18:25:00,7.432,7.526,7.36,7.506,2150000.0
2005-11-04 18:30:00,7.466,7.509,7.341,7.506,2100000.0
2005-11-04 18:35:00,7.427,7.5,7.368,7.47,1900000.0
2005-11-04 18:40:00,7.488,7.517,7.338,7.408,2050000.0
2005-11-04 18:45:00,7.373,7.503,7.347,7.391,2150000.0
2005-11-04 18:50:00,7.441,7.525,7.344,7.409,2800000.0
2005-11-04 18:55:00,7.409,7.512,7.334,7.452,1950000.0
2005-11-04 19:00:00,7.436,7.513,7.357,7.411,1700000.0
2005-11-04 19:05:00,7.465,7.5,7.349,7.415,1800000.0
2005-11-04 19:10:00,7.368,7.504,7.349,7.47,2250000.0
2005-11-04 19:15:00,7.398,7.515,7.356,7.417,2550000.0
2005-11-04 19:20:00,7.464,7.514,7.343,7.473,2250000.0
2005-11-04 19:25:00,7.407,7.512,7.344,7.446,2000000.0
2005-11-04 19:30:00,7.482,7.501,7.308,7.348,2800000.0
2005-11-04 19:35:00,7.443,7.526,7.34,7.449,1950000.0
2005-11-04 19:40:00,7.366,7.501,7.363,7.467,1300000.0
2005-11-04 19:45:00,7.485,7.512,7.358,7.419,1700000.0
2005-11-04 19:50:00,7.436,7.507,7.362,7.382,2700000.0
2005-11-04 19:55:00,7.359,7.54,7.343,7.478,2700000.0
2005-11-04 20:00:00,7.477,7.558,7.389,7.488,2000000.0
2005-11-04 20:05:00,7.521,7.564,7.396,7.524,2050000.0
2005-11-04 20:10:00,7.389,7.526,7.351,7.471,1400000.0
2005-11-04 20:15:00,7.491,7.545,7.378,7.415,1850000.0
2005-11-04 20:20:00,7.51,7.527,7.382,7.407,2250000.0
2005-11-04 20:25:00,7.525,7.543,7.382,7.501,2450000.0
2005-11-04 20:30:00,7.535,7.54,7.415,7.519,650000.0
2005-11-04 20:35:00,7.426,7.507,7.412,7.46,500000.0
2005-11-04 20:40:00,7.496,7.56,7.395,7.542,650000.0
2005-11-04 20:50:00,7.513,7.513,7.479,7.513,400000.0
2005-11-04 20:55:00,7.495,7.495,7.395,7.434,200000.0
2005-11-04 21:00:00,7.478,7.502,7.414,7.45,250000.0
2005-11-04 21:05:00,7.494,7.494,7.394,7.434,200000.0
2005-11-04 21:10:00,7.418,7.534,7.387,7.416,950000.0
2005-11-04 21:15:00,7.405,7.499,7.361,7.427,450000.0
2005-11-04 21:20:00,7.402,7.53,7.402,7.53,250000.0
2005-11-04 21:30:00,7.451,7.548,7.408,7.471,500000.0
2005-11-04 21:40:00,7.494,7.517,7.394,7.416,350000.0
2005-11-04 21:50:00,7.519,7.519,7.403,7.483,1050000.0
2005-11-04 21:55:00,7.405,7.543,7.405,7.502,1100000.0
2005-11-04 22:00:00,7.528,7.529,7.366,7.4,1500000.0
2005-11-04 22:10:00,7.514,7.514,7.43,7.464,200000.0
2005-11-04 22:15:00,7.509,7.512,7.399,7.49,400000.0
2005-11-04 22:25:00,7.517,7.517,7.433,7.465,200000.0
2005-11-04 22:50:00,7.504,7.504,7.405,7.445,200000.0
2005-11-04 22:55:00,7.505,7.522,7.446,7.472,300000.0
2005-11-04 23:00:00,7.504,7.504,7.399,7.436,200000.0
2005-11-04 23:15:00,7.485,7.489,7.485,7.489,100000.0
2005-11-04 23:20:00,7.493,7.493,7.491,7.491,100000.0
2005-11-04 23:25:00,7.502,7.536,7.448,7.518,400000.0
2005-11-04 23:40:00,7.512,7.524,7.419,7.506,450000.0
2005-11-04 23:50:00,7.515,7.55,7.402,7.471,700000.0
2005-11-07 00:00:00,7.51,7.6,7.41,7.58,200000.0
2005-11-07 00:05:00,7.526,7.526,7.414,7.453,400000.0
2005-11-07 00:15:00,7.456,7.552,7.41,7.435,450000.0
2005-11-07 00:25:00,7.568,7.568,7.492,7.492,300000.0
2005-11-07 00:30:00,7.516,7.516,7.403,7.499,600000.0
2005-11-07 00:40:00,7.508,7.508,7.44,7.44,100000.0
2005-11-07 00:50:00,7.512,7.512,7.402,7.42,350000.0
2005-11-07 00:55:00,7.524,7.524,7.44,7.473,200000.0
2005-11-07 01:00:00,7.515,7.515,7.415,7.454,200000.0
2005-11-07 01:25:00,7.518,7.523,7.489,7.489,300000.0
2005-11-07 01:45:00,7.429,7.533,7.417,7.44,550000.0
2005-11-07 01:50:00,7.513,7.513,7.43,7.463,200000.0
2005-11-07 01:55:00,7.525,7.525,7.425,7.473,550000.0
2005-11-07 02:00:00,7.51,7.51,7.386,7.425,400000.0
2005-11-07 02:05:00,7.474,7.483,7.443,7.453,200000.0
2005-11-07 02:10:00,7.424,7.535,7.382,7.481,800000.0
2005-11-07 02:15:00,7.439,7.537,7.372,7.498,1000000.0
2005-11-07 02:20:00,7.466,7.534,7.408,7.49,550000.0
2005-11-07 02:25:00,7.419,7.547,7.387,7.489,850000.0
2005-11-07 02:30:00,7.386,7.573,7.381,7.39,1450000.0
2005-11-07 02:35:00,7.516,7.516,7.337,7.362,850000.0
2005-11-07 02:40:00,7.463,7.483,7.393,7.433,350000.0
2005-11-07 02:50:00,7.441,7.523,7.375,7.429,350000.0
2005-11-07 02:55:00,7.467,7.467,7.366,7.405,200000.0
2005-11-07 03:00:00,7.436,7.546,7.381,7.473,1350000.0
2005-11-07 03:05:00,7.475,7.512,7.381,7.504,900000.0
2005-11-07 03:10:00,7.464,7.507,7.38,7.483,1500000.0
2005-11-07 03:15:00,7.482,7.516,7.324,7.504,1500000.0
2005-11-07 03:20:00,7.499,7.53,7.372,7.505,2200000.0
2005-11-07 03:25:00,7.407,7.493,7.395,7.48,1050000.0
2005-11-07 03:30:00,7.439,7.516,7.387,7.476,1000000.0
2005-11-07 03:35:00,7.407,7.515,7.403,7.403,600000.0
2005-11-07 03:40:00,7.467,7.514,7.366,7.4,450000.0
2005-11-07 03:45:00,7.446,7.492,7.397,7.397,350000.0
2005-11-07 03:50:00,7.41,7.512,7.376,7.376,700000.0
2005-11-07 03:55:00,7.37,7.531,7.37,7.485,900000.0
2005-11-07 04:00:00,7.497,7.497,7.413,7.445,200000.0
2005-11-07 04:10:00,7.487,7.487,7.386,7.425,200000.0
2005-11-07 04:20:00,7.474,7.474,7.374,7.414,200000.0
2005-11-07 04:25:00,7.467,7.491,7.417,7.417,200000.0
2005-11-07 04:30:00,7.504,7.504,7.421,7.453,200000.0
2005-11-07 04:35:00,7.426,7.509,7.414,7.491,350000.0
2005-11-07 04:40:00,7.436,7.524,7.423,7.481,550000.0
2005-11-07 04:45:00,7.473,7.486,7.39,7.442,650000.0
2005-11-07 04:50:00,7.481,7.481,7.377,7.415,200000.0
2005-11-07 04:55:00,7.465,7.465,7.449,7.449,100000.0
2005-11-07 05:00:00,7.482,7.507,7.352,7.373,900000.0
2005-11-07 05:05:00,7.484,7.497,7.363,7.465,1650000.0
2005-11-07 05:10:00,7.468,7.547,7.396,7.519,1650000.0
2005-11-07 05:15:00,7.375,7.517,7.354,7.397,1400000.0
2005-11-07 05:20:00,7.453,7.453,7.451,7.451,100000.0
2005-11-07 05:30:00,7.479,7.487,7.391,7.395,500000.0
2005-11-07 05:35:00,7.462,7.515,7.373,7.51,650000.0
2005-11-07 05:40:00,7.466,7.551,7.347,7.506,1050000.0
2005-11-07 05:45:00,7.466,7.466,7.362,7.395,350000.0
2005-11-07 05:50:00,7.469,7.487,7.356,7.421,1050000.0
2005-11-07 05:55:00,7.475,7.507,7.38,7.436,800000.0
2005-11-07 06:00:00,7.512,7.542,7.377,7.424,1750000.0
2005-11-07 06:05:00,7.477,7.558,7.379,7.478,800000.0
2005-11-07 06:10:00,7.404,7.543,7.393,7.393,1700000.0
2005-11-07 06:15:00,7.478,7.511,7.394,7.464,700000.0
2005-11-07 06:25:00,7.464,7.464,7.355,7.449,350000.0
2005-11-07 06:30:00,7.507,7.519,7.405,7.451,500000.0
2005-11-07 06:35:00,7.495,7.508,7.361,7.484,1050000.0
2005-11-07 06:40:00,7.468,7.498,7.368,7.419,1350000.0
2005-11-07 06:45:00,7.467,7.536,7.363,7.456,2400000.0
2005-11-07 06:50:00,7.472,7.505,7.387,7.46,2850000.0
2005-11-07 06:55:00,7.456,7.456,7.355,7.395,200000.0
2005-11-07 07:00:00,7.464,7.464,7.381,7.413,200000.0
2005-11-07 07:05:00,7.455,7.455,7.365,7.388,400000.0
2005-11-07 07:10:00,7.426,7.473,7.379,7.379,200000.0
2005-11-07 07:15:00,7.423,7.495,7.378,7.378,500000.0
2005-11-07 07:25:00,7.493,7.518,7.36,7.38,950000.0
2005-11-07 07:30:00,7.456,7.473,7.347,7.347,850000.0
2005-11-07 07:35:00,7.457,7.483,7.38,7.483,350000.0
2005-11-07 07:40:00,7.441,7.522,7.363,7.429,1900000.0
2005-11-07 07:45:00,7.405,7.484,7.374,7.475,400000.0
2005-11-07 07:50:00,7.408,7.501,7.394,7.413,1650000.0
2005-11-07 07:55:00,7.409,7.528,7.355,7.421,1800000.0
2005-11-07 08:05:00,7.42,7.516,7.351,7.472,1050000.0
2005-11-07 08:15:00,7.403,7.514,7.355,7.417,1700000.0
2005-11-07 08:20:00,7.5,7.5,7.36,7.465,1950000.0
2005-11-07 08:25:00,7.386,7.511,7.371,7.473,1700000.0
2005-11-07 08:30:00,7.478,7.516,7.357,7.419,2000000.0
2005-11-07 08:35:00,7.462,7.506,7.373,7.381,1700000.0
2005-11-07 08:40:00,7.479,7.516,7.349,7.478,1250000.0
2005-11-07 08:45:00,7.494,7.567,7.374,7.442,1700000.0
2005-11-07 08:55:00,7.422,7.49,7.34,7.403,700000.0
2005-11-07 09:00:00,7.478,7.576,7.382,7.521,1250000.0
2005-11-07 09:05:00,7.456,7.52,7.382,7.39,1350000.0
2005-11-07 09:10:00,7.501,7.512,7.342,7.421,1400000.0
2005-11-07 09:15:00,7.495,7.502,7.363,7.46,950000.0
2005-11-07 09:20:00,7.46,7.53,7.357,7.481,700000.0
2005-11-07 09:25:00,7.525,7.526,7.369,7.491,1850000.0
2005-11-07 09:30:00,7.434,7.544,7.412,7.523,400000.0
2005-11-07 09:35:00,7.429,7.506,7.334,7.481,950000.0
2005-11-07 09:40:00,7.399,7.52,7.345,7.413,2000000.0
2005-11-07 09:45:00,7.427,7.499,7.35,7.402,1300000.0
2005-11-07 09:50:00,7.415,7.515,7.354,7.357,1300000.0
2005-11-07 09:55:00,7.461,7.542,7.373,7.444,800000.0
2005-11-07 10:00:00,7.483,7.484,7.349,7.44,1050000.0
2005-11-07 10:05:00,7.347,7.513,7.342,7.504,1600000.0
2005-11-07 10:10:00,7.508,7.509,7.381,7.381,500000.0
2005-11-07 10:15:00,7.505,7.59,7.376,7.53,1200000.0
2005-11-07 10:20:00,7.453,7.573,7.313,7.523,1350000.0
2005-11-07 10:25:00,7.475,7.518,7.348,7.468,1700000.0
2005-11-07 10:30:00,7.441,7.52,7.35,7.459,1250000.0
2005-11-07 10:35:00,7.488,7.522,7.378,7.378,650000.0
2005-11-07 10:40:00,7.452,7.498,7.35,7.385,400000.0
2005-11-07 10:50:00,7.466,7.51,7.393,7.393,1200000.0
2005-11-07 10:55:00,7.481,7.508,7.352,7.465,1250000.0
2005-11-07 11:00:00,7.353,7.511,7.353,7.413,1450000.0
2005-11-07 11:05:00,7.361,7.504,7.351,7.492,1850000.0
2005-11-07 11:10:00,7.396,7.537,7.396,7.486,950000.0
2005-11-07 11:15:00,7.515,7.521,7.342,7.506,900000.0
2005-11-07 11:20:00,7.514,7.514,7.356,7.363,850000.0
2005-11-07 11:25:00,7.42,7.535,7.406,7.406,550000.0
2005-11-07 11:30:00,7.474,7.504,7.322,7.466,1450000.0
2005-11-07 11:35:00,7.428,7.505,7.388,7.414,350000.0
2005-11-07 11:40:00,7.435,7.526,7.381,7.408,750000.0
2005-11-07 11:45:00,7.369,7.53,7.343,7.45,1800000.0
2005-11-07 11:50:00,7.448,7.522,7.345,7.457,1750000.0
2005-11-07 11:55:00,7.479,7.488,7.366,7.434,900000.0
2005-11-07 12:00:00,7.461,7.504,7.368,7.38,1750000.0
2005-11-07 12:05:00,7.482,7.543,7.393,7.466,800000.0
2005-11-07 12:10:00,7.374,7.511,7.374,7.397,350000.0
2005-11-07 12:15:00,7.432,7.506,7.366,7.39,450000.0
2005-11-07 12:20:00,7.436,7.568,7.387,7.475,1100000.0
2005-11-07 12:25:00,7.506,7.519,7.374,7.382,950000.0
2005-11-07 12:30:00,7.374,7.51,7.374,7.389,800000.0
2005-11-07 12:35:00,7.514,7.514,7.376,7.474,350000.0
2005-11-07 12:40:00,7.454,7.482,7.364,7.482,450000.0
2005-11-07 12:45:00,7.436,7.541,7.381,7.422,400000.0
2005-11-07 12:50:00,7.369,7.47,7.354,7.46,500000.0
2005-11-07 12:55:00,7.431,7.507,7.353,7.477,1300000.0
2005-11-07 13:00:00,7.386,7.474,7.378,7.428,400000.0
2005-11-07 13:05:00,7.507,7.527,7.356,7.416,850000.0
2005-11-07 13:15:00,7.501,7.512,7.392,7.506,450000.0
2005-11-07 13:25:00,7.432,7.515,7.378,7.434,550000.0
2005-11-07 13:30:00,7.365,7.533,7.359,7.394,800000.0
2005-11-07 13:40:00,7.416,7.531,7.416,7.51,400000.0
2005-11-07 13:50:00,7.447,7.509,7.404,7.509,400000.0
2005-11-07 14:00:00,7.458,7.504,7.351,7.47,1450000.0
2005-11-07 14:05:00,7.374,7.509,7.374,7.483,650000.0
2005-11-07 14:10:00,7.363,7.489,7.363,7.405,700000.0
2005-11-07 14:15:00,7.391,7.504,7.391,7.504,400000.0
2005-11-07 14:20:00,7.398,7.521,7.398,7.438,750000.0
2005-11-07 14:30:00,7.421,7.509,7.346,7.409,1250000.0
2005-11-07 14:35:00,7.463,7.489,7.383,7.471,800000.0
2005-11-07 14:40:00,7.437,7.49,7.37,7.467,850000.0
2005-11-07 14:45:00,7.451,7.498,7.36,7.481,750000.0
2005-11-07 14:50:00,7.494,7.497,7.366,7.404,800000.0
2005-11-07 14:55:00,7.487,7.489,7.367,7.437,850000.0
2005-11-07 15:00:00,7.363,7.489,7.343,7.485,1850000.0
2005-11-07 15:05:00,7.451,7.472,7.434,7.434,400000.0
2005-11-07 15:10:00,7.446,7.446,7.345,7.384,200000.0
2005-11-07 15:15:00,7.368,7.483,7.368,7.406,400000.0
2005-11-07 15:20:00,7.437,7.495,7.378,7.474,1200000.0
2005-11-07 15:25:00,7.471,7.491,7.335,7.466,2100000.0
2005-11-07 15:30:00,7.45,7.545,7.356,7.377,2200000.0
2005-11-07 15:35:00,7.43,7.519,7.359,7.439,1850000.0
2005-11-07 15:40:00,7.39,7.51,7.359,7.481,2000000.0
2005-11-07 15:45:00,7.502,7.502,7.324,7.495,2100000.0
2005-11-07 15:50:00,7.393,7.505,7.332,7.465,2200000.0
2005-11-07 15:55:00,7.321,7.482,7.309,7.35,2350000.0
2005-11-07 16:00:00,7.446,7.491,7.306,7.435,2450000.0
2005-11-07 16:05:00,7.357,7.49,7.324,7.49,2100000.0
2005-11-07 16:10:00,7.456,7.509,7.343,7.408,2300000.0
2005-11-07 16:15:00,7.485,7.49,7.347,7.446,750000.0
2005-11-07 16:20:00,7.483,7.506,7.325,7.465,2450000.0
2005-11-07 16:25:00,7.445,7.511,7.33,7.409,2150000.0
2005-11-07 16:30:00,7.392,7.487,7.337,7.459,1200000.0
2005-11-07 16:35:00,7.362,7.513,7.321,7.442,2450000.0
2005-11-07 16:40:00,7.357,7.457,7.313,7.313,2150000.0
2005-11-07 16:45:00,7.319,7.455,7.311,7.324,2300000.0
2005-11-07 16:50:00,7.457,7.486,7.281,7.342,2050000.0
2005-11-07 16:55:00,7.404,7.466,7.309,7.367,2150000.0
2005-11-07 17:00:00,7.46,7.46,7.288,7.378,2100000.0
2005-11-07 17:05:00,7.452,7.477,7.266,7.339,2050000.0
2005-11-07 17:10:00,7.407,7.476,7.279,7.417,2150000.0
2005-11-07 17:15:00,7.331,7.458,7.296,7.427,1950000.0
2005-11-07 17:20:00,7.41,7.478,7.335,7.381,2100000.0
2005-11-07 17:25:00,7.454,7.514,7.348,7.477,2300000.0
2005-11-07 17:30:00,7.347,7.481,7.347,7.478,1300000.0
2005-11-07 17:35:00,7.413,7.479,7.343,7.373,2250000.0
2005-11-07 17:40:00,7.375,7.528,7.355,7.427,2250000.0
2005-11-07 17:45:00,7.366,7.466,7.332,7.458,1650000.0
2005-11-07 17:50:00,7.451,7.486,7.296,7.463,2300000.0
2005-11-07 17:55:00,7.362,7.468,7.343,7.465,1950000.0
2005-11-07 18:00:00,7.357,7.474,7.329,7.395,2050000.0
2005-11-07 18:05:00,7.382,7.501,7.326,7.373,2700000.0
2005-11-07 18:10:00,7.467,7.476,7.29,7.43,2100000.0
2005-11-07 18:15:00,7.341,7.498,7.327,7.391,2250000.0
2005-11-07 18:20:00,7.407,7.48,7.352,7.458,1750000.0
2005-11-07 18:25:00,7.396,7.497,7.33,7.472,1550000.0
2005-11-07 18:30:00,7.442,7.482,7.333,7.471,2100000.0
2005-11-07 18:35:00,7.388,7.485,7.317,7.449,2250000.0
2005-11-07 18:40:00,7.474,7.498,7.337,7.409,1950000.0
2005-11-07 18:45:00,7.385,7.5,7.344,7.435,1450000.0
2005-11-07 18:50:00,7.39,7.517,7.355,7.454,2550000.0
2005-11-07 18:55:00,7.387,7.527,7.356,7.436,2150000.0
2005-11-07 19:00:00,7.435,7.529,7.352,7.352,1250000.0
2005-11-07 19:05:00,7.458,7.543,7.367,7.458,2150000.0
2005-11-07 19:10:00,7.435,7.513,7.353,7.475,1750000.0
2005-11-07 19:15:00,7.51,7.568,7.367,7.538,2250000.0
2005-11-07 19:20:00,7.482,7.498,7.363,7.376,1300000.0
2005-11-07 19:25:00,7.383,7.532,7.345,7.421,2100000.0
2005-11-07 19:30:00,7.498,7.535,7.367,7.449,1950000.0
2005-11-07 19:35:00,7.474,7.505,7.376,7.471,650000.0
2005-11-07 19:40:00,7.481,7.561,7.358,7.415,1950000.0
2005-11-07 19:45:00,7.48,7.525,7.386,7.456,1950000.0
2005-11-07 19:50:00,7.461,7.574,7.363,7.395,2200000.0
2005-11-07 19:55:00,7.488,7.516,7.369,7.369,800000.0
2005-11-07 20:00:00,7.409,7.542,7.355,7.469,2250000.0
2005-11-07 20:05:00,7.517,7.569,7.374,7.498,2500000.0
2005-11-07 20:10:00,7.423,7.585,7.347,7.506,2000000.0
2005-11-07 20:15:00,7.522,7.571,7.418,7.508,1850000.0
2005-11-07 20:20:00,7.447,7.581,7.42,7.529,2000000.0
2005-11-07 20:25:00,7.56,7.596,7.439,7.584,2650000.0
2005-11-07 20:30:00,7.427,7.569,7.415,7.479,750000.0
2005-11-07 20:35:00,7.547,7.547,7.463,7.495,200000.0
2005-11-07 21:00:00,7.482,7.59,7.431,7.55,1450000.0
2005-11-07 21:05:00,7.441,7.588,7.411,7.535,1000000.0
2005-11-07 21:10:00,7.47,7.569,7.419,7.475,1050000.0
2005-11-07 21:15:00,7.437,7.572,7.427,7.496,450000.0
2005-11-07 21:20:00,7.454,7.554,7.454,7.528,350000.0
2005-11-07 21:25:00,7.462,7.569,7.409,7.409,700000.0
2005-11-07 21:30:00,7.535,7.535,7.456,7.492,200000.0
2005-11-07 21:35:00,7.495,7.567,7.466,7.501,500000.0
2005-11-07 21:40:00,7.547,7.591,7.459,7.492,500000.0
2005-11-07 21:50:00,7.534,7.597,7.435,7.502,550000.0
2005-11-07 21:55:00,7.537,7.537,7.437,7.475,200000.0
2005-11-07 22:00:00,7.545,7.546,7.434,7.516,700000.0
2005-11-07 22:05:00,7.54,7.577,7.439,7.476,650000.0
2005-11-07 22:10:00,7.523,7.523,7.423,7.463,200000.0
2005-11-07 22:25:00,7.533,7.533,7.45,7.483,200000.0
2005-11-07 22:35:00,7.473,7.537,7.473,7.537,100000.0
2005-11-07 22:40:00,7.535,7.569,7.454,7.531,550000.0
2005-11-07 22:45:00,7.533,7.545,7.432,7.511,650000.0
2005-11-07 22:50:00,7.54,7.59,7.458,7.486,750000.0
2005-11-07 22:55:00,7.544,7.544,7.461,7.493,200000.0
2005-11-07 23:00:00,7.553,7.553,7.47,7.503,200000.0
2005-11-07 23:05:00,7.533,7.533,7.531,7.531,100000.0
2005-11-07 23:10:00,7.556,7.556,7.472,7.504,200000.0
2005-11-07 23:15:00,7.543,7.543,7.444,7.483,200000.0
2005-11-07 23:25:00,7.593,7.593,7.511,7.553,400000.0
2005-11-07 23:30:00,7.603,7.622,7.493,7.561,650000.0
2005-11-07 23:35:00,7.5,7.601,7.49,7.551,350000.0
2005-11-07 23:45:00,7.554,7.554,7.47,7.503,200000.0
2005-11-07 23:50:00,7.542,7.542,7.442,7.483,200000.0
2005-11-07 23:55:00,7.554,7.554,7.47,7.503,200000.0
2005-11-08 00:00:00,7.514,7.59,7.476,7.551,850000.0
2005-11-08 00:05:00,7.554,7.619,7.454,7.571,900000.0
2005-11-08 00:10:00,7.559,7.607,7.496,7.566,750000.0
2005-11-08 00:45:00,7.539,7.602,7.53,7.551,650000.0
2005-11-08 00:50:00,7.559,7.559,7.46,7.501,250000.0
2005-11-08 01:05:00,7.555,7.555,7.455,7.494,200000.0
2005-11-08 01:15:00,7.543,7.543,7.438,7.538,350000.0
2005-11-08 01:25:00,7.551,7.551,7.468,7.527,350000.0
2005-11-08 01:30:00,7.487,7.582,7.451,7.54,750000.0
2005-11-08 01:35:00,7.475,7.574,7.471,7.496,700000.0
2005-11-08 01:40:00,7.529,7.564,7.417,7.503,550000.0
2005-11-08 01:45:00,7.474,7.595,7.465,7.552,650000.0
2005-11-08 01:50:00,7.597,7.618,7.482,7.542,650000.0
2005-11-08 01:55:00,7.561,7.561,7.443,7.483,550000.0
2005-11-08 02:00:00,7.536,7.588,7.435,7.519,750000.0
2005-11-08 02:05:00,7.486,7.592,7.461,7.585,700000.0
2005-11-08 02:10:00,7.555,7.575,7.471,7.55,600000.0
2005-11-08 02:15:00,7.46,7.556,7.46,7.556,150000.0
2005-11-08 02:20:00,7.539,7.585,7.417,7.527,1150000.0
2005-11-08 02:25:00,7.464,7.58,7.461,7.57,750000.0
2005-11-08 02:30:00,7.471,7.548,7.464,7.534,250000.0
2005-11-08 02:35:00,7.522,7.563,7.497,7.506,400000.0
2005-11-08 02:40:00,7.553,7.604,7.432,7.538,900000.0
2005-11-08 02:45:00,7.508,7.59,7.462,7.537,1200000.0
2005-11-08 02:50:00,7.537,7.537,7.433,7.469,400000.0
2005-11-08 02:55:00,7.537,7.563,7.453,7.494,600000.0
2005-11-08 03:00:00,7.478,7.622,7.469,7.555,1000000.0
2005-11-08 03:05:00,7.537,7.537,7.436,7.475,200000.0
2005-11-08 03:10:00,7.568,7.579,7.441,7.494,1250000.0
2005-11-08 03:15:00,7.529,7.562,7.435,7.435,2350000.0
2005-11-08 03:20:00,7.473,7.573,7.412,7.544,950000.0
2005-11-08 03:25:00,7.475,7.575,7.422,7.506,1450000.0
2005-11-08 03:30:00,7.453,7.54,7.397,7.419,1300000.0
2005-11-08 03:35:00,7.501,7.545,7.416,7.5,1450000.0
2005-11-08 03:40:00,7.487,7.589,7.408,7.444,2050000.0
2005-11-08 03:45:00,7.48,7.529,7.383,7.478,1250000.0
2005-11-08 03:50:00,7.518,7.533,7.37,7.455,2050000.0
2005-11-08 03:55:00,7.471,7.548,7.393,7.51,1450000.0
2005-11-08 04:00:00,7.458,7.585,7.408,7.446,850000.0
2005-11-08 04:10:00,7.506,7.558,7.42,7.426,700000.0
2005-11-08 04:25:00,7.393,7.435,7.393,7.435,100000.0
2005-11-08 04:30:00,7.491,7.516,7.38,7.451,600000.0
2005-11-08 04:35:00,7.446,7.527,7.389,7.527,450000.0
2005-11-08 04:40:00,7.48,7.539,7.382,7.433,600000.0
2005-11-08 04:45:00,7.5,7.542,7.392,7.406,1650000.0
2005-11-08 04:50:00,7.426,7.526,7.374,7.515,1200000.0
2005-11-08 04:55:00,7.464,7.541,7.385,7.495,1150000.0
2005-11-08 05:05:00,7.407,7.53,7.395,7.488,1150000.0
2005-11-08 05:10:00,7.482,7.525,7.43,7.43,400000.0
2005-11-08 05:15:00,7.505,7.505,7.421,7.454,200000.0
2005-11-08 05:20:00,7.483,7.507,7.424,7.455,300000.0
2005-11-08 05:25:00,7.497,7.497,7.396,7.435,200000.0
2005-11-08 05:30:00,7.511,7.545,7.43,7.489,500000.0
2005-11-08 05:35:00,7.496,7.496,7.396,7.435,200000.0
2005-11-08 05:40:00,7.535,7.554,7.431,7.53,700000.0
2005-11-08 05:45:00,7.471,7.534,7.39,7.496,1750000.0
2005-11-08 05:50:00,7.45,7.528,7.373,7.493,1700000.0
2005-11-08 05:55:00,7.439,7.499,7.403,7.499,200000.0
2005-11-08 06:00:00,7.478,7.534,7.37,7.444,1150000.0
2005-11-08 06:05:00,7.528,7.544,7.396,7.396,500000.0
2005-11-08 06:10:00,7.491,7.537,7.415,7.463,850000.0
2005-11-08 06:15:00,7.449,7.529,7.449,7.501,300000.0
2005-11-08 06:20:00,7.499,7.549,7.417,7.503,650000.0
2005-11-08 06:25:00,7.525,7.538,7.418,7.515,800000.0
2005-11-08 06:30:00,7.419,7.526,7.391,7.514,1250000.0
2005-11-08 06:35:00,7.523,7.566,7.35,7.528,1550000.0
2005-11-08 06:40:00,7.494,7.537,7.413,7.46,800000.0
2005-11-08 06:45:00,7.532,7.537,7.404,7.508,700000.0
2005-11-08 06:50:00,7.514,7.54,7.415,7.516,600000.0
2005-11-08 06:55:00,7.494,7.494,7.394,7.433,200000.0
2005-11-08 07:00:00,7.503,7.503,7.42,7.453,200000.0
2005-11-08 07:05:00,7.517,7.525,7.448,7.462,400000.0
2005-11-08 07:10:00,7.437,7.508,7.437,7.49,650000.0
2005-11-08 07:15:00,7.438,7.511,7.398,7.424,1200000.0
2005-11-08 07:30:00,7.439,7.518,7.396,7.514,500000.0
2005-11-08 07:35:00,7.516,7.522,7.433,7.522,350000.0
2005-11-08 07:45:00,7.488,7.534,7.391,7.496,1050000.0
2005-11-08 07:50:00,7.44,7.53,7.399,7.468,950000.0
2005-11-08 07:55:00,7.534,7.545,7.4,7.526,1550000.0
2005-11-08 08:05:00,7.52,7.52,7.394,7.43,1000000.0
2005-11-08 08:10:00,7.446,7.577,7.356,7.487,1200000.0
2005-11-08 08:15:00,7.411,7.558,7.411,7.508,1300000.0
2005-11-08 08:20:00,7.532,7.534,7.391,7.414,1450000.0
2005-11-08 08:25:00,7.426,7.521,7.395,7.483,1300000.0
2005-11-08 08:30:00,7.529,7.535,7.391,7.489,700000.0
2005-11-08 08:35:00,7.496,7.526,7.393,7.399,900000.0
2005-11-08 08:40:00,7.539,7.543,7.415,7.543,650000.0
2005-11-08 08:45:00,7.496,7.547,7.416,7.508,850000.0
2005-11-08 08:50:00,7.437,7.574,7.427,7.466,800000.0
2005-11-08 08:55:00,7.46,7.552,7.396,7.492,1800000.0
2005-11-08 09:00:00,7.514,7.56,7.393,7.529,950000.0
2005-11-08 09:05:00,7.472,7.525,7.394,7.513,750000.0
2005-11-08 09:10:00,7.512,7.529,7.365,7.434,1950000.0
2005-11-08 09:15:00,7.443,7.544,7.404,7.51,1550000.0
2005-11-08 09:20:00,7.426,7.509,7.381,7.499,450000.0
2005-11-08 09:25:00,7.462,7.543,7.377,7.52,1700000.0
2005-11-08 09:30:00,7.449,7.56,7.401,7.536,650000.0
2005-11-08 09:35:00,7.527,7.527,7.384,7.507,500000.0
2005-11-08 09:45:00,7.395,7.495,7.344,7.418,850000.0
2005-11-08 09:50:00,7.438,7.522,7.38,7.485,1250000.0
2005-11-08 09:55:00,7.483,7.541,7.365,7.461,1300000.0
2005-11-08 10:00:00,7.491,7.59,7.381,7.447,1650000.0
2005-11-08 10:05:00,7.389,7.545,7.373,7.506,2000000.0
2005-11-08 10:10:00,7.533,7.556,7.37,7.534,1350000.0
2005-11-08 10:15:00,7.508,7.585,7.355,7.452,2100000.0
2005-11-08 10:20:00,7.478,7.515,7.355,7.515,1350000.0
2005-11-08 10:25:00,7.515,7.515,7.398,7.398,350000.0
2005-11-08 10:30:00,7.449,7.529,7.38,7.477,1600000.0
2005-11-08 10:35:00,7.428,7.516,7.36,7.36,1150000.0
2005-11-08 10:45:00,7.471,7.516,7.379,7.379,750000.0
2005-11-08 10:50:00,7.459,7.552,7.359,7.507,2250000.0
2005-11-08 10:55:00,7.486,7.542,7.368,7.455,800000.0
2005-11-08 11:00:00,7.453,7.558,7.366,7.54,2200000.0
2005-11-08 11:05:00,7.494,7.524,7.383,7.522,1150000.0
2005-11-08 11:10:00,7.371,7.505,7.358,7.49,800000.0
2005-11-08 11:15:00,7.398,7.518,7.341,7.518,2150000.0
2005-11-08 11:20:00,7.485,7.524,7.376,7.483,1400000.0
2005-11-08 11:25:00,7.511,7.53,7.405,7.446,1400000.0
2005-11-08 11:30:00,7.468,7.495,7.367,7.478,1150000.0
2005-11-08 11:40:00,7.407,7.513,7.407,7.475,350000.0
2005-11-08 11:45:00,7.478,7.567,7.379,7.472,1650000.0
2005-11-08 11:50:00,7.381,7.586,7.371,7.504,1400000.0
2005-11-08 11:55:00,7.484,7.543,7.412,7.491,800000.0
2005-11-08 12:00:00,7.467,7.529,7.417,7.417,350000.0
2005-11-08 12:05:00,7.502,7.567,7.406,7.487,1150000.0
2005-11-08 12:10:00,7.504,7.569,7.401,7.452,1650000.0
2005-11-08 12:15:00,7.517,7.552,7.383,7.413,1300000.0
2005-11-08 12:20:00,7.458,7.55,7.395,7.414,1400000.0
2005-11-08 12:25:00,7.496,7.53,7.382,7.393,1000000.0
2005-11-08 12:30:00,7.39,7.526,7.39,7.416,300000.0
2005-11-08 12:35:00,7.506,7.524,7.384,7.482,450000.0
2005-11-08 12:40:00,7.478,7.515,7.374,7.402,1450000.0
2005-11-08 12:45:00,7.439,7.549,7.386,7.432,800000.0
2005-11-08 12:50:00,7.486,7.572,7.387,7.496,1900000.0
2005-11-08 12:55:00,7.509,7.543,7.392,7.418,850000.0
2005-11-08 13:00:00,7.453,7.534,7.398,7.416,900000.0
2005-11-08 13:05:00,7.399,7.537,7.399,7.5,850000.0
2005-11-08 13:10:00,7.522,7.522,7.368,7.483,450000.0
2005-11-08 13:15:00,7.501,7.509,7.364,7.398,1250000.0
2005-11-08 13:20:00,7.384,7.517,7.374,7.435,800000.0
2005-11-08 13:25:00,7.511,7.56,7.412,7.517,700000.0
2005-11-08 13:30:00,7.437,7.553,7.414,7.414,500000.0
2005-11-08 13:35:00,7.487,7.566,7.419,7.495,750000.0
2005-11-08 13:40:00,7.5,7.551,7.406,7.463,1450000.0
2005-11-08 13:45:00,7.448,7.567,7.408,7.507,1800000.0
2005-11-08 13:50:00,7.554,7.572,7.456,7.456,350000.0
2005-11-08 13:55:00,7.483,7.555,7.428,7.548,750000.0
2005-11-08 14:00:00,7.521,7.521,7.396,7.518,1050000.0
2005-11-08 14:05:00,7.486,7.53,7.404,7.481,800000.0
2005-11-08 14:10:00,7.42,7.515,7.355,7.435,500000.0
2005-11-08 14:15:00,7.438,7.599,7.38,7.524,1900000.0
2005-11-08 14:20:00,7.456,7.576,7.406,7.521,1700000.0
2005-11-08 14:25:00,7.445,7.538,7.381,7.504,1500000.0
2005-11-08 14:30:00,7.469,7.575,7.408,7.419,2200000.0
2005-11-08 14:35:00,7.512,7.561,7.399,7.435,2200000.0
2005-11-08 14:40:00,7.498,7.562,7.414,7.503,1900000.0
2005-11-08 14:45:00,7.502,7.637,7.428,7.428,2000000.0
2005-11-08 14:50:00,7.47,7.571,7.423,7.505,1600000.0
2005-11-08 14:55:00,7.53,7.587,7.426,7.523,1850000.0
2005-11-08 15:00:00,7.519,7.588,7.42,7.47,1500000.0
2005-11-08 15:05:00,7.531,7.584,7.448,7.534,750000.0
2005-11-08 15:10:00,7.447,7.583,7.403,7.525,1500000.0
2005-11-08 15:15:00,7.414,7.55,7.404,7.515,1250000.0
2005-11-08 15:20:00,7.491,7.582,7.461,7.559,1200000.0
2005-11-08 15:25:00,7.564,7.593,7.454,7.477,2000000.0
2005-11-08 15:30:00,7.521,7.583,7.423,7.427,2200000.0
2005-11-08 15:35:00,7.5,7.598,7.478,7.486,1850000.0
2005-11-08 15:40:00,7.467,7.595,7.429,7.565,1550000.0
2005-11-08 15:45:00,7.585,7.586,7.423,7.586,2100000.0
2005-11-08 15:50:00,7.522,7.639,7.44,7.598,2200000.0
2005-11-08 15:55:00,7.459,7.618,7.437,7.524,2350000.0
2005-11-08 16:00:00,7.554,7.617,7.44,7.581,2450000.0
2005-11-08 16:05:00,7.62,7.62,7.47,7.61,2100000.0
2005-11-08 16:10:00,7.601,7.633,7.472,7.536,2300000.0
2005-11-08 16:15:00,7.607,7.62,7.471,7.554,2000000.0
2005-11-08 16:20:00,7.609,7.64,7.456,7.601,2450000.0
2005-11-08 16:25:00,7.577,7.619,7.461,7.489,2100000.0
2005-11-08 16:30:00,7.487,7.608,7.453,7.608,2000000.0
2005-11-08 16:35:00,7.501,7.667,7.426,7.592,2450000.0
2005-11-08 16:40:00,7.603,7.636,7.455,7.499,2050000.0
2005-11-08 16:45:00,7.499,7.642,7.484,7.496,2300000.0
2005-11-08 16:50:00,7.537,7.635,7.485,7.51,1750000.0
2005-11-08 16:55:00,7.593,7.633,7.463,7.54,2250000.0
2005-11-08 17:00:00,7.608,7.631,7.474,7.553,2100000.0
2005-11-08 17:05:00,7.594,7.652,7.45,7.521,2250000.0
2005-11-08 17:10:00,7.583,7.623,7.441,7.572,2150000.0
2005-11-08 17:15:00,7.477,7.663,7.433,7.596,1950000.0
2005-11-08 17:20:00,7.543,7.593,7.447,7.511,2100000.0
2005-11-08 17:25:00,7.581,7.611,7.478,7.607,1750000.0
2005-11-08 17:30:00,7.475,7.638,7.429,7.579,2300000.0
2005-11-08 17:35:00,7.517,7.581,7.438,7.474,2250000.0
2005-11-08 17:40:00,7.457,7.635,7.438,7.564,2250000.0
2005-11-08 17:45:00,7.496,7.625,7.415,7.546,1650000.0
2005-11-08 17:50:00,7.564,7.604,7.421,7.583,2300000.0
2005-11-08 17:55:00,7.495,7.62,7.439,7.601,1950000.0
2005-11-08 18:00:00,7.493,7.618,7.458,7.535,2050000.0
2005-11-08 18:05:00,7.577,7.695,7.494,7.509,2300000.0
2005-11-08 18:10:00,7.602,7.663,7.488,7.599,2100000.0
2005-11-08 18:15:00,7.566,7.661,7.508,7.606,2000000.0
2005-11-08 18:20:00,7.543,7.652,7.493,7.645,2150000.0
2005-11-08 18:25:00,7.555,7.639,7.465,7.581,1850000.0
2005-11-08 18:30:00,7.582,7.629,7.467,7.629,1950000.0
2005-11-08 18:35:00,7.548,7.648,7.482,7.612,2250000.0
2005-11-08 18:40:00,7.613,7.625,7.48,7.536,1650000.0
2005-11-08 18:45:00,7.511,7.637,7.485,7.564,1900000.0
2005-11-08 18:50:00,7.609,7.612,7.474,7.588,1950000.0
2005-11-08 18:55:00,7.581,7.622,7.504,7.547,1700000.0
2005-11-08 19:00:00,7.526,7.608,7.448,7.498,1950000.0
2005-11-08 19:05:00,7.573,7.624,7.472,7.502,1150000.0
2005-11-08 19:10:00,7.565,7.633,7.438,7.562,2050000.0
2005-11-08 19:15:00,7.603,7.634,7.432,7.629,4000000.0
2005-11-08 19:20:00,7.584,7.651,7.446,7.483,2800000.0
2005-11-08 19:25:00,7.592,7.611,7.459,7.496,2050000.0
2005-11-08 19:30:00,7.614,7.623,7.471,7.61,2700000.0
2005-11-08 19:35:00,7.577,7.624,7.481,7.511,2500000.0
2005-11-08 19:40:00,7.514,7.632,7.468,7.565,2400000.0
2005-11-08 19:45:00,7.619,7.631,7.472,7.587,2050000.0
2005-11-08 19:50:00,7.515,7.669,7.448,7.532,2300000.0
2005-11-08 19:55:00,7.498,7.671,7.449,7.577,2850000.0
2005-11-08 20:00:00,7.581,7.63,7.458,7.557,2500000.0
2005-11-08 20:05:00,7.596,7.616,7.468,7.578,2100000.0
2005-11-08 20:10:00,7.511,7.635,7.427,7.49,2050000.0
2005-11-08 20:15:00,7.617,7.626,7.477,7.575,1450000.0
2005-11-08 20:20:00,7.586,7.596,7.434,7.497,2100000.0
2005-11-08 20:25:00,7.574,7.576,7.463,7.544,650000.0
2005-11-08 20:30:00,7.45,7.578,7.443,7.479,600000.0
2005-11-08 20:35:00,7.526,7.587,7.425,7.518,1200000.0
2005-11-08 20:45:00,7.563,7.563,7.48,7.513,200000.0
2005-11-08 20:50:00,7.57,7.58,7.475,7.51,300000.0
2005-11-08 21:10:00,7.482,7.553,7.466,7.55,250000.0
2005-11-08 21:20:00,7.586,7.586,7.486,7.52,200000.0
2005-11-08 21:25:00,7.481,7.599,7.481,7.568,350000.0
2005-11-08 21:30:00,7.552,7.555,7.473,7.555,650000.0
2005-11-08 21:35:00,7.495,7.598,7.483,7.515,650000.0
2005-11-08 21:40:00,7.577,7.577,7.493,7.525,200000.0
2005-11-08 21:45:00,7.533,7.562,7.533,7.562,100000.0
2005-11-08 21:50:00,7.556,7.569,7.456,7.559,600000.0
2005-11-08 21:55:00,7.581,7.621,7.48,7.525,1350000.0
2005-11-08 22:00:00,7.566,7.638,7.502,7.638,450000.0
2005-11-08 22:05:00,7.59,7.59,7.486,7.525,200000.0
2005-11-08 22:15:00,7.59,7.61,7.509,7.537,400000.0
2005-11-08 22:30:00,7.607,7.641,7.479,7.479,600000.0
2005-11-08 22:35:00,7.582,7.618,7.484,7.523,1050000.0
2005-11-08 22:40:00,7.521,7.63,7.521,7.544,150000.0
2005-11-08 22:50:00,7.557,7.557,7.557,7.557,100000.0
2005-11-08 22:55:00,7.59,7.618,7.54,7.618,250000.0
2005-11-08 23:00:00,7.565,7.571,7.464,7.57,450000.0
2005-11-08 23:10:00,7.626,7.626,7.524,7.524,150000.0
2005-11-08 23:20:00,7.571,7.573,7.571,7.573,100000.0
2005-11-08 23:25:00,7.592,7.633,7.54,7.573,500000.0
2005-11-08 23:35:00,7.584,7.584,7.484,7.523,200000.0
2005-11-08 23:40:00,7.633,7.633,7.485,7.524,500000.0
2005-11-09 00:00:00,7.6,7.7,7.439,7.557,1800000.0
2005-11-09 00:10:00,7.586,7.586,7.507,7.541,200000.0
2005-11-09 00:15:00,7.581,7.686,7.522,7.642,1100000.0
2005-11-09 00:20:00,7.563,7.563,7.561,7.561,100000.0
2005-11-09 00:25:00,7.537,7.609,7.537,7.609,150000.0
2005-11-09 00:30:00,7.518,7.615,7.463,7.539,500000.0
2005-11-09 00:35:00,7.504,7.624,7.504,7.572,400000.0
2005-11-09 00:45:00,7.605,7.605,7.513,7.549,200000.0
2005-11-09 00:50:00,7.617,7.617,7.534,7.565,200000.0
2005-11-09 00:55:00,7.605,7.605,7.506,7.544,200000.0
2005-11-09 01:05:00,7.595,7.607,7.503,7.607,400000.0
2005-11-09 01:10:00,7.61,7.61,7.479,7.52,400000.0
2005-11-09 01:15:00,7.524,7.616,7.507,7.518,800000.0
2005-11-09 01:20:00,7.591,7.622,7.504,7.579,350000.0
2005-11-09 01:25:00,7.597,7.597,7.512,7.583,300000.0
2005-11-09 01:30:00,7.552,7.62,7.541,7.601,300000.0
2005-11-09 01:40:00,7.62,7.682,7.479,7.558,1350000.0
2005-11-09 01:45:00,7.577,7.657,7.486,7.516,2000000.0
2005-11-09 01:50:00,7.57,7.57,7.454,7.509,250000.0
2005-11-09 01:55:00,7.584,7.584,7.501,7.533,200000.0
2005-11-09 02:00:00,7.534,7.663,7.48,7.599,1000000.0
2005-11-09 02:05:00,7.573,7.608,7.457,7.568,750000.0
2005-11-09 02:10:00,7.569,7.62,7.481,7.568,1650000.0
2005-11-09 02:15:00,7.547,7.573,7.477,7.573,150000.0
2005-11-09 02:20:00,7.576,7.594,7.492,7.509,650000.0
2005-11-09 02:25:00,7.542,7.625,7.464,7.595,1800000.0
2005-11-09 02:30:00,7.496,7.612,7.496,7.585,650000.0
2005-11-09 02:35:00,7.619,7.619,7.518,7.595,250000.0
2005-11-09 02:40:00,7.491,7.629,7.482,7.619,1000000.0
2005-11-09 02:45:00,7.596,7.596,7.512,7.544,200000.0
2005-11-09 02:50:00,7.581,7.585,7.476,7.585,550000.0
2005-11-09 02:55:00,7.507,7.632,7.475,7.598,1600000.0
2005-11-09 03:00:00,7.585,7.585,7.475,7.518,500000.0
2005-11-09 03:05:00,7.627,7.627,7.497,7.581,1250000.0
2005-11-09 03:10:00,7.577,7.625,7.477,7.526,1200000.0
2005-11-09 03:15:00,7.631,7.631,7.522,7.594,500000.0
2005-11-09 03:20:00,7.603,7.671,7.47,7.508,1150000.0
2005-11-09 03:25:00,7.544,7.605,7.496,7.518,950000.0
2005-11-09 03:30:00,7.589,7.616,7.484,7.583,600000.0
2005-11-09 03:35:00,7.578,7.613,7.471,7.537,1250000.0
2005-11-09 03:40:00,7.64,7.64,7.466,7.532,1200000.0
2005-11-09 03:45:00,7.506,7.639,7.486,7.59,1600000.0
2005-11-09 03:50:00,7.625,7.645,7.504,7.523,1300000.0
2005-11-09 03:55:00,7.595,7.621,7.458,7.577,700000.0
2005-11-09 04:00:00,7.625,7.676,7.502,7.51,1700000.0
2005-11-09 04:05:00,7.54,7.613,7.494,7.534,650000.0
2005-11-09 04:10:00,7.567,7.65,7.51,7.562,1250000.0
2005-11-09 04:15:00,7.605,7.661,7.493,7.601,1750000.0
2005-11-09 04:20:00,7.624,7.659,7.55,7.659,500000.0
2005-11-09 04:25:00,7.649,7.649,7.508,7.599,700000.0
2005-11-09 04:40:00,7.584,7.584,7.485,7.523,200000.0
2005-11-09 04:45:00,7.593,7.6,7.501,7.537,500000.0
2005-11-09 04:50:00,7.595,7.595,7.503,7.539,200000.0
2005-11-09 04:55:00,7.534,7.605,7.514,7.605,600000.0
2005-11-09 05:00:00,7.607,7.62,7.484,7.62,550000.0
2005-11-09 05:05:00,7.466,7.624,7.456,7.624,350000.0
2005-11-09 05:10:00,7.583,7.583,7.581,7.581,100000.0
2005-11-09 05:15:00,7.587,7.6,7.489,7.581,850000.0
2005-11-09 05:20:00,7.51,7.605,7.488,7.605,400000.0
2005-11-09 05:25:00,7.592,7.631,7.48,7.527,850000.0
2005-11-09 05:30:00,7.63,7.63,7.501,7.551,550000.0
2005-11-09 05:35:00,7.608,7.632,7.502,7.625,1150000.0
2005-11-09 05:40:00,7.574,7.682,7.498,7.578,2250000.0
2005-11-09 05:45:00,7.508,7.636,7.484,7.578,1000000.0
2005-11-09 05:50:00,7.614,7.667,7.482,7.561,1550000.0
2005-11-09 05:55:00,7.531,7.645,7.49,7.562,1850000.0
2005-11-09 06:00:00,7.57,7.651,7.491,7.556,1450000.0
2005-11-09 06:05:00,7.628,7.638,7.475,7.56,1000000.0
2005-11-09 06:10:00,7.637,7.646,7.508,7.583,750000.0
2005-11-09 06:15:00,7.613,7.661,7.492,7.545,1750000.0
2005-11-09 06:20:00,7.52,7.647,7.505,7.609,1450000.0
2005-11-09 06:25:00,7.609,7.609,7.513,7.513,400000.0
2005-11-09 06:30:00,7.613,7.615,7.489,7.53,1050000.0
2005-11-09 06:35:00,7.577,7.617,7.514,7.514,500000.0
2005-11-09 06:40:00,7.551,7.646,7.496,7.547,1850000.0
2005-11-09 06:45:00,7.641,7.647,7.522,7.608,700000.0
2005-11-09 06:50:00,7.596,7.641,7.513,7.564,1450000.0
2005-11-09 06:55:00,7.617,7.617,7.538,7.573,200000.0
2005-11-09 07:00:00,7.615,7.624,7.515,7.558,950000.0
2005-11-09 07:05:00,7.595,7.595,7.505,7.532,400000.0
2005-11-09 07:10:00,7.56,7.644,7.503,7.59,1000000.0
2005-11-09 07:15:00,7.593,7.607,7.518,7.518,500000.0
2005-11-09 07:20:00,7.574,7.65,7.501,7.501,1200000.0
2005-11-09 07:25:00,7.536,7.633,7.483,7.596,850000.0
2005-11-09 07:30:00,7.592,7.646,7.504,7.504,750000.0
2005-11-09 07:35:00,7.554,7.624,7.554,7.577,500000.0
2005-11-09 07:40:00,7.51,7.655,7.482,7.529,1150000.0
2005-11-09 07:45:00,7.547,7.672,7.502,7.604,2050000.0
2005-11-09 07:50:00,7.55,7.659,7.538,7.572,1550000.0
2005-11-09 07:55:00,7.493,7.64,7.483,7.546,1200000.0
2005-11-09 08:00:00,7.562,7.651,7.468,7.556,1900000.0
2005-11-09 08:05:00,7.56,7.664,7.499,7.546,1450000.0
2005-11-09 08:10:00,7.605,7.672,7.503,7.605,1050000.0
2005-11-09 08:15:00,7.538,7.655,7.493,7.562,2300000.0
2005-11-09 08:20:00,7.643,7.646,7.491,7.548,2000000.0
2005-11-09 08:25:00,7.521,7.65,7.521,7.618,1950000.0
2005-11-09 08:30:00,7.612,7.679,7.482,7.552,2050000.0
2005-11-09 08:40:00,7.614,7.64,7.534,7.61,1600000.0
2005-11-09 08:45:00,7.612,7.649,7.452,7.587,1800000.0
2005-11-09 08:50:00,7.638,7.638,7.542,7.542,350000.0
2005-11-09 08:55:00,7.616,7.645,7.46,7.573,2200000.0
2005-11-09 09:00:00,7.582,7.641,7.473,7.636,1450000.0
2005-11-09 09:05:00,7.597,7.635,7.491,7.61,2000000.0
2005-11-09 09:10:00,7.599,7.599,7.489,7.528,550000.0
2005-11-09 09:15:00,7.532,7.644,7.492,7.639,1200000.0
2005-11-09 09:20:00,7.556,7.65,7.515,7.567,2100000.0
2005-11-09 09:25:00,7.616,7.687,7.485,7.619,1800000.0
2005-11-09 09:30:00,7.595,7.64,7.49,7.604,1400000.0
2005-11-09 09:35:00,7.518,7.625,7.465,7.595,1300000.0
2005-11-09 09:40:00,7.5,7.649,7.446,7.542,1400000.0
2005-11-09 09:45:00,7.542,7.618,7.471,7.526,1050000.0
2005-11-09 09:50:00,7.527,7.635,7.486,7.553,850000.0
2005-11-09 09:55:00,7.593,7.669,7.526,7.613,900000.0
2005-11-09 10:00:00,7.598,7.628,7.47,7.507,1450000.0
2005-11-09 10:05:00,7.528,7.63,7.452,7.622,1300000.0
2005-11-09 10:10:00,7.607,7.66,7.489,7.596,1450000.0
2005-11-09 10:15:00,7.487,7.621,7.487,7.526,800000.0
2005-11-09 10:20:00,7.589,7.635,7.579,7.608,400000.0
2005-11-09 10:25:00,7.613,7.613,7.448,7.568,1250000.0
2005-11-09 10:30:00,7.535,7.636,7.478,7.585,1300000.0
2005-11-09 10:35:00,7.593,7.621,7.484,7.484,650000.0
2005-11-09 10:40:00,7.6,7.657,7.488,7.532,900000.0
2005-11-09 10:45:00,7.617,7.617,7.452,7.492,600000.0
2005-11-09 10:50:00,7.589,7.651,7.438,7.555,2000000.0
2005-11-09 11:00:00,7.555,7.729,7.479,7.625,1700000.0
2005-11-09 11:05:00,7.575,7.622,7.512,7.604,950000.0
2005-11-09 11:10:00,7.605,7.632,7.501,7.623,750000.0
2005-11-09 11:15:00,7.532,7.644,7.505,7.616,750000.0
2005-11-09 11:20:00,7.614,7.624,7.476,7.583,1000000.0
2005-11-09 11:25:00,7.517,7.618,7.496,7.581,350000.0
2005-11-09 11:30:00,7.613,7.644,7.495,7.575,1650000.0
2005-11-09 11:35:00,7.585,7.637,7.491,7.526,800000.0
2005-11-09 11:40:00,7.516,7.665,7.512,7.604,800000.0
2005-11-09 11:45:00,7.536,7.665,7.459,7.542,1800000.0
2005-11-09 11:50:00,7.558,7.623,7.494,7.524,750000.0
2005-11-09 11:55:00,7.553,7.643,7.51,7.563,1500000.0
2005-11-09 12:00:00,7.618,7.632,7.488,7.518,1400000.0
2005-11-09 12:05:00,7.594,7.647,7.491,7.637,1600000.0
2005-11-09 12:10:00,7.618,7.646,7.494,7.532,2000000.0
2005-11-09 12:15:00,7.552,7.642,7.508,7.531,1250000.0
2005-11-09 12:20:00,7.603,7.635,7.473,7.593,1900000.0
2005-11-09 12:25:00,7.629,7.671,7.484,7.516,1900000.0
2005-11-09 12:30:00,7.52,7.653,7.476,7.476,1500000.0
2005-11-09 12:35:00,7.628,7.678,7.473,7.573,1150000.0
2005-11-09 12:40:00,7.484,7.608,7.461,7.482,1000000.0
2005-11-09 12:45:00,7.49,7.654,7.456,7.529,1850000.0
2005-11-09 12:50:00,7.616,7.616,7.497,7.557,450000.0
2005-11-09 12:55:00,7.591,7.672,7.499,7.516,850000.0
2005-11-09 13:00:00,7.519,7.623,7.519,7.566,400000.0
2005-11-09 13:05:00,7.512,7.637,7.502,7.599,850000.0
2005-11-09 13:10:00,7.583,7.681,7.485,7.617,2250000.0
2005-11-09 13:15:00,7.58,7.686,7.524,7.533,1200000.0
2005-11-09 13:20:00,7.501,7.658,7.492,7.565,1550000.0
2005-11-09 13:25:00,7.619,7.661,7.484,7.596,2150000.0
2005-11-09 13:30:00,7.657,7.666,7.517,7.517,1400000.0
2005-11-09 13:35:00,7.582,7.656,7.521,7.652,850000.0
2005-11-09 13:40:00,7.526,7.66,7.508,7.615,900000.0
2005-11-09 13:45:00,7.571,7.699,7.486,7.62,1750000.0
2005-11-09 13:50:00,7.58,7.65,7.503,7.555,1600000.0
2005-11-09 13:55:00,7.597,7.64,7.572,7.602,350000.0
2005-11-09 14:00:00,7.644,7.652,7.537,7.625,700000.0
2005-11-09 14:05:00,7.615,7.639,7.511,7.611,400000.0
2005-11-09 14:10:00,7.59,7.636,7.493,7.559,900000.0
2005-11-09 14:15:00,7.562,7.696,7.545,7.581,900000.0
2005-11-09 14:20:00,7.554,7.655,7.51,7.655,800000.0
2005-11-09 14:25:00,7.58,7.634,7.481,7.634,750000.0
2005-11-09 14:30:00,7.566,7.71,7.516,7.555,2200000.0
2005-11-09 14:35:00,7.627,7.649,7.513,7.535,850000.0
2005-11-09 14:40:00,7.566,7.656,7.517,7.624,1900000.0
2005-11-09 14:45:00,7.607,7.676,7.544,7.636,1100000.0
2005-11-09 14:50:00,7.634,7.665,7.514,7.553,1750000.0
2005-11-09 14:55:00,7.608,7.676,7.469,7.641,1550000.0
2005-11-09 15:00:00,7.562,7.687,7.486,7.634,950000.0
2005-11-09 15:05:00,7.525,7.666,7.507,7.542,1000000.0
2005-11-09 15:10:00,7.536,7.644,7.505,7.524,500000.0
2005-11-09 15:15:00,7.581,7.629,7.506,7.575,450000.0
2005-11-09 15:20:00,7.552,7.651,7.535,7.63,1950000.0
2005-11-09 15:25:00,7.632,7.646,7.509,7.526,1700000.0
2005-11-09 15:30:00,7.56,7.637,7.481,7.481,2200000.0
2005-11-09 15:35:00,7.564,7.655,7.489,7.566,1900000.0
2005-11-09 15:40:00,7.54,7.665,7.509,7.647,2000000.0
2005-11-09 15:45:00,7.65,7.688,7.505,7.688,2100000.0
2005-11-09 15:50:00,7.589,7.703,7.522,7.657,2200000.0
2005-11-09 15:55:00,7.541,7.686,7.525,7.588,2350000.0
2005-11-09 16:00:00,7.65,7.712,7.539,7.629,2450000.0
2005-11-09 16:05:00,7.625,7.68,7.514,7.648,2050000.0
2005-11-09 16:10:00,7.619,7.669,7.493,7.567,2300000.0
2005-11-09 16:15:00,7.654,7.663,7.525,7.619,1650000.0
2005-11-09 16:20:00,7.641,7.65,7.493,7.65,2450000.0
2005-11-09 16:25:00,7.639,7.657,7.511,7.583,2200000.0
2005-11-09 16:30:00,7.524,7.66,7.489,7.637,2000000.0
2005-11-09 16:35:00,7.547,7.667,7.498,7.652,2450000.0
2005-11-09 16:40:00,7.61,7.67,7.518,7.518,1900000.0
2005-11-09 16:45:00,7.533,7.649,7.511,7.519,2300000.0
2005-11-09 16:50:00,7.555,7.67,7.506,7.537,1750000.0
2005-11-09 16:55:00,7.625,7.67,7.523,7.573,2150000.0
2005-11-09 17:00:00,7.576,7.677,7.527,7.595,1750000.0
2005-11-09 17:05:00,7.657,7.685,7.493,7.579,1400000.0
2005-11-09 17:10:00,7.61,7.669,7.529,7.623,1750000.0
2005-11-09 17:15:00,7.528,7.69,7.508,7.644,1950000.0
2005-11-09 17:20:00,7.613,7.671,7.485,7.624,1600000.0
2005-11-09 17:25:00,7.625,7.662,7.529,7.653,2300000.0
2005-11-09 17:30:00,7.545,7.718,7.505,7.623,2300000.0
2005-11-09 17:35:00,7.56,7.648,7.482,7.54,2250000.0
2005-11-09 17:40:00,7.642,7.668,7.496,7.545,1700000.0
2005-11-09 17:45:00,7.561,7.707,7.498,7.624,2150000.0
2005-11-09 17:50:00,7.641,7.665,7.499,7.651,1950000.0
2005-11-09 17:55:00,7.56,7.658,7.522,7.645,1950000.0
2005-11-09 18:00:00,7.553,7.67,7.495,7.567,2000000.0
2005-11-09 18:05:00,7.643,7.702,7.517,7.61,2700000.0
2005-11-09 18:10:00,7.621,7.68,7.482,7.654,2650000.0
2005-11-09 18:15:00,7.636,7.72,7.507,7.639,2550000.0
2005-11-09 18:20:00,7.601,7.713,7.541,7.644,1750000.0
2005-11-09 18:25:00,7.571,7.665,7.526,7.653,2300000.0
2005-11-09 18:30:00,7.627,7.696,7.535,7.681,2200000.0
2005-11-09 18:35:00,7.645,7.71,7.514,7.665,850000.0
2005-11-09 18:40:00,7.609,7.701,7.551,7.608,1950000.0
2005-11-09 18:45:00,7.56,7.693,7.531,7.644,1800000.0
2005-11-09 18:50:00,7.552,7.693,7.543,7.647,2350000.0
2005-11-09 18:55:00,7.596,7.698,7.576,7.632,2100000.0
2005-11-09 19:00:00,7.615,7.694,7.555,7.637,2050000.0
2005-11-09 19:05:00,7.637,7.692,7.543,7.626,2050000.0
2005-11-09 19:10:00,7.658,7.713,7.525,7.663,1950000.0
2005-11-09 19:15:00,7.611,7.697,7.56,7.65,1500000.0
2005-11-09 19:20:00,7.591,7.715,7.56,7.656,3000000.0
2005-11-09 19:25:00,7.592,7.692,7.502,7.666,1950000.0
2005-11-09 19:30:00,7.699,7.738,7.547,7.605,2950000.0
2005-11-09 19:35:00,7.62,7.721,7.529,7.628,1750000.0
2005-11-09 19:40:00,7.684,7.729,7.554,7.671,2000000.0
2005-11-09 19:45:00,7.669,7.692,7.531,7.663,1900000.0
2005-11-09 19:50:00,7.621,7.681,7.554,7.602,2450000.0
2005-11-09 19:55:00,7.545,7.717,7.526,7.637,2400000.0
2005-11-09 20:00:00,7.577,7.695,7.525,7.635,1350000.0
2005-11-09 20:05:00,7.562,7.696,7.518,7.64,3050000.0
2005-11-09 20:10:00,7.669,7.675,7.528,7.56,2400000.0
2005-11-09 20:15:00,7.642,7.707,7.501,7.56,2300000.0
2005-11-09 20:20:00,7.539,7.672,7.486,7.511,3200000.0
2005-11-09 20:25:00,7.638,7.654,7.463,7.588,2550000.0
2005-11-09 20:30:00,7.523,7.658,7.52,7.617,1200000.0
2005-11-09 20:50:00,7.626,7.626,7.542,7.575,200000.0
2005-11-09 20:55:00,7.634,7.634,7.551,7.583,200000.0
2005-11-09 21:05:00,7.641,7.641,7.528,7.571,350000.0
2005-11-09 21:10:00,7.543,7.626,7.525,7.565,450000.0
2005-11-09 21:15:00,7.614,7.614,7.467,7.598,550000.0
2005-11-09 21:25:00,7.516,7.611,7.51,7.608,350000.0
2005-11-09 21:30:00,7.57,7.66,7.506,7.66,600000.0
2005-11-09 21:50:00,7.64,7.656,7.516,7.566,400000.0
2005-11-09 21:55:00,7.617,7.617,7.516,7.555,200000.0
2005-11-09 22:00:00,7.624,7.624,7.541,7.573,200000.0
2005-11-09 22:05:00,7.644,7.71,7.606,7.67,550000.0
2005-11-09 22:15:00,7.635,7.635,7.543,7.579,200000.0
2005-11-09 22:20:00,7.585,7.667,7.527,7.616,300000.0
2005-11-09 22:30:00,7.543,7.627,7.527,7.627,400000.0
2005-11-09 22:35:00,7.637,7.705,7.555,7.655,600000.0
2005-11-09 22:40:00,7.679,7.679,7.553,7.583,850000.0
2005-11-09 22:45:00,7.635,7.635,7.556,7.592,200000.0
2005-11-09 22:50:00,7.627,7.627,7.627,7.627,100000.0
2005-11-09 23:00:00,7.656,7.656,7.571,7.605,200000.0
2005-11-09 23:05:00,7.64,7.64,7.561,7.627,250000.0
2005-11-09 23:10:00,7.618,7.703,7.566,7.601,450000.0
2005-11-09 23:15:00,7.635,7.635,7.534,7.574,200000.0
2005-11-09 23:20:00,7.626,7.626,7.525,7.565,200000.0
2005-11-09 23:25:00,7.673,7.673,7.591,7.633,400000.0
2005-11-09 23:35:00,7.648,7.648,7.568,7.603,200000.0
2005-11-09 23:40:00,7.608,7.662,7.603,7.662,400000.0
2005-11-09 23:55:00,7.654,7.654,7.571,7.603,200000.0
2005-11-10 00:00:00,7.62,7.687,7.576,7.609,1100000.0
2005-11-10 00:05:00,7.582,7.686,7.527,7.619,1300000.0
2005-11-10 00:10:00,7.623,7.623,7.621,7.621,100000.0
2005-11-10 00:15:00,7.645,7.645,7.561,7.594,200000.0
2005-11-10 00:20:00,7.577,7.657,7.551,7.622,750000.0
2005-11-10 00:25:00,7.647,7.656,7.571,7.581,300000.0
2005-11-10 00:30:00,7.647,7.647,7.562,7.595,200000.0
2005-11-10 00:35:00,7.635,7.635,7.543,7.579,200000.0
2005-11-10 00:45:00,7.646,7.646,7.562,7.594,200000.0
2005-11-10 00:50:00,7.637,7.637,7.536,7.575,200000.0
2005-11-10 01:00:00,7.627,7.627,7.527,7.565,200000.0
2005-11-10 01:10:00,7.633,7.633,7.525,7.565,400000.0
2005-11-10 01:30:00,7.587,7.662,7.587,7.662,100000.0
2005-11-10 01:45:00,7.645,7.645,7.561,7.594,200000.0
2005-11-10 01:50:00,7.633,7.633,7.533,7.573,200000.0
2005-11-10 01:55:00,7.635,7.65,7.543,7.58,550000.0
2005-11-10 02:00:00,7.645,7.645,7.553,7.589,200000.0
2005-11-10 02:05:00,7.617,7.714,7.546,7.599,450000.0
2005-11-10 02:15:00,7.599,7.737,7.564,7.564,1000000.0
2005-11-10 02:25:00,7.544,7.71,7.518,7.69,550000.0
2005-11-10 02:30:00,7.591,7.699,7.568,7.568,1250000.0
2005-11-10 02:35:00,7.615,7.662,7.577,7.577,250000.0
2005-11-10 02:50:00,7.611,7.696,7.531,7.688,1450000.0
2005-11-10 02:55:00,7.601,7.669,7.542,7.583,650000.0
2005-11-10 03:00:00,7.688,7.697,7.563,7.599,1100000.0
2005-11-10 03:05:00,7.596,7.691,7.563,7.599,700000.0
2005-11-10 03:10:00,7.651,7.698,7.571,7.609,1000000.0
2005-11-10 03:15:00,7.66,7.706,7.547,7.555,1550000.0
2005-11-10 03:20:00,7.642,7.705,7.526,7.587,1500000.0
2005-11-10 03:25:00,7.614,7.709,7.549,7.693,2350000.0
2005-11-10 03:30:00,7.662,7.7,7.527,7.65,2600000.0
2005-11-10 03:35:00,7.714,7.729,7.567,7.632,2450000.0
2005-11-10 03:40:00,7.636,7.699,7.514,7.594,1700000.0
2005-11-10 03:45:00,7.694,7.698,7.551,7.632,850000.0
2005-11-10 03:50:00,7.566,7.698,7.547,7.626,1100000.0
2005-11-10 03:55:00,7.665,7.726,7.561,7.662,1250000.0
2005-11-10 04:00:00,7.686,7.691,7.541,7.598,1050000.0
2005-11-10 04:05:00,7.645,7.655,7.54,7.649,700000.0
2005-11-10 04:10:00,7.643,7.694,7.539,7.694,800000.0
2005-11-10 04:15:00,7.633,7.723,7.527,7.613,1600000.0
2005-11-10 04:20:00,7.653,7.653,7.552,7.593,200000.0
2005-11-10 04:30:00,7.644,7.644,7.544,7.584,200000.0
2005-11-10 04:35:00,7.653,7.675,7.565,7.66,550000.0
2005-11-10 04:40:00,7.666,7.686,7.582,7.652,650000.0
2005-11-10 04:45:00,7.604,7.678,7.527,7.596,1250000.0
2005-11-10 04:50:00,7.616,7.696,7.545,7.584,550000.0
2005-11-10 04:55:00,7.572,7.663,7.555,7.626,550000.0
2005-11-10 05:00:00,7.679,7.717,7.56,7.647,1150000.0
2005-11-10 05:05:00,7.648,7.684,7.562,7.591,500000.0
2005-11-10 05:10:00,7.647,7.742,7.532,7.686,900000.0
2005-11-10 05:15:00,7.641,7.711,7.583,7.654,650000.0
2005-11-10 05:20:00,7.62,7.697,7.54,7.588,650000.0
2005-11-10 05:25:00,7.686,7.694,7.577,7.603,400000.0
2005-11-10 05:30:00,7.64,7.678,7.515,7.63,3250000.0
2005-11-10 05:35:00,7.635,7.714,7.562,7.62,2200000.0
2005-11-10 05:40:00,7.62,7.704,7.549,7.556,1750000.0
2005-11-10 05:45:00,7.663,7.693,7.581,7.672,750000.0
2005-11-10 05:50:00,7.651,7.706,7.553,7.613,1400000.0
2005-11-10 05:55:00,7.603,7.666,7.533,7.634,650000.0
2005-11-10 06:00:00,7.643,7.702,7.544,7.662,1600000.0
2005-11-10 06:05:00,7.702,7.707,7.528,7.639,1450000.0
2005-11-10 06:10:00,7.637,7.674,7.53,7.645,1800000.0
2005-11-10 06:15:00,7.559,7.724,7.536,7.696,850000.0
2005-11-10 06:20:00,7.663,7.725,7.54,7.603,2150000.0
2005-11-10 06:25:00,7.659,7.691,7.564,7.691,1300000.0
2005-11-10 06:30:00,7.651,7.668,7.559,7.646,900000.0
2005-11-10 06:35:00,7.61,7.719,7.527,7.685,2700000.0
2005-11-10 06:40:00,7.7,7.7,7.545,7.545,1150000.0
2005-11-10 06:45:00,7.642,7.705,7.545,7.62,1600000.0
2005-11-10 06:50:00,7.66,7.694,7.527,7.646,1850000.0
2005-11-10 06:55:00,7.684,7.687,7.545,7.614,1200000.0
2005-11-10 07:00:00,7.635,7.687,7.553,7.612,1750000.0
2005-11-10 07:05:00,7.664,7.714,7.579,7.658,750000.0
2005-11-10 07:10:00,7.685,7.713,7.563,7.648,1800000.0
2005-11-10 07:15:00,7.683,7.746,7.573,7.574,1350000.0
2005-11-10 07:20:00,7.605,7.697,7.552,7.617,2100000.0
2005-11-10 07:25:00,7.587,7.698,7.572,7.697,650000.0
2005-11-10 07:30:00,7.676,7.706,7.572,7.672,850000.0
2005-11-10 07:35:00,7.647,7.675,7.547,7.633,650000.0
2005-11-10 07:40:00,7.638,7.714,7.564,7.621,1800000.0
2005-11-10 07:45:00,7.588,7.659,7.553,7.659,550000.0
2005-11-10 07:50:00,7.59,7.703,7.561,7.669,1150000.0
2005-11-10 07:55:00,7.662,7.662,7.51,7.609,800000.0
2005-11-10 08:00:00,7.688,7.719,7.545,7.575,1950000.0
2005-11-10 08:05:00,7.622,7.693,7.545,7.558,650000.0
2005-11-10 08:10:00,7.658,7.682,7.529,7.637,1050000.0
2005-11-10 08:15:00,7.546,7.713,7.546,7.601,2350000.0
2005-11-10 08:20:00,7.672,7.681,7.502,7.657,1750000.0
2005-11-10 08:25:00,7.568,7.691,7.528,7.632,1250000.0
2005-11-10 08:30:00,7.654,7.692,7.589,7.66,1000000.0
2005-11-10 08:35:00,7.667,7.703,7.555,7.56,1550000.0
2005-11-10 08:40:00,7.624,7.683,7.588,7.643,1050000.0
2005-11-10 08:45:00,7.654,7.702,7.567,7.633,1250000.0
2005-11-10 08:50:00,7.542,7.694,7.542,7.604,1650000.0
2005-11-10 08:55:00,7.693,7.697,7.555,7.64,800000.0
2005-11-10 09:00:00,7.622,7.7,7.513,7.687,1250000.0
2005-11-10 09:05:00,7.612,7.653,7.538,7.602,750000.0
2005-11-10 09:10:00,7.649,7.727,7.539,7.593,1100000.0
2005-11-10 09:15:00,7.608,7.695,7.555,7.657,1100000.0
2005-11-10 09:20:00,7.608,7.674,7.564,7.635,1550000.0
2005-11-10 09:25:00,7.67,7.708,7.558,7.675,1100000.0
2005-11-10 09:30:00,7.568,7.681,7.525,7.651,1750000.0
2005-11-10 09:35:00,7.587,7.702,7.587,7.692,350000.0
2005-11-10 09:40:00,7.65,7.699,7.59,7.654,800000.0
2005-11-10 09:45:00,7.668,7.669,7.52,7.595,800000.0
2005-11-10 09:50:00,7.588,7.706,7.501,7.649,1650000.0
2005-11-10 09:55:00,7.591,7.686,7.536,7.673,450000.0
2005-11-10 10:00:00,7.616,7.674,7.539,7.563,1250000.0
2005-11-10 10:05:00,7.629,7.709,7.552,7.678,1350000.0
2005-11-10 10:10:00,7.657,7.703,7.543,7.622,1850000.0
2005-11-10 10:15:00,7.614,7.646,7.566,7.569,400000.0
2005-11-10 10:20:00,7.676,7.686,7.531,7.682,900000.0
2005-11-10 10:25:00,7.571,7.688,7.509,7.651,2400000.0
2005-11-10 10:30:00,7.598,7.66,7.538,7.588,400000.0
2005-11-10 10:35:00,7.566,7.679,7.519,7.519,1950000.0
2005-11-10 10:40:00,7.628,7.681,7.504,7.643,2550000.0
2005-11-10 10:45:00,7.635,7.688,7.525,7.562,1350000.0
2005-11-10 10:50:00,7.633,7.662,7.49,7.646,1350000.0
2005-11-10 10:55:00,7.653,7.698,7.514,7.53,2050000.0
2005-11-10 11:00:00,7.592,7.699,7.539,7.584,1800000.0
2005-11-10 11:05:00,7.537,7.714,7.537,7.695,1700000.0
2005-11-10 11:10:00,7.532,7.687,7.532,7.645,750000.0
2005-11-10 11:15:00,7.553,7.683,7.525,7.64,1100000.0
2005-11-10 11:20:00,7.667,7.694,7.522,7.532,1250000.0
2005-11-10 11:25:00,7.58,7.682,7.526,7.603,1400000.0
2005-11-10 11:30:00,7.553,7.676,7.553,7.629,350000.0
2005-11-10 11:35:00,7.652,7.686,7.538,7.631,1400000.0
2005-11-10 11:40:00,7.59,7.69,7.554,7.678,1450000.0
2005-11-10 11:45:00,7.565,7.697,7.532,7.623,2200000.0
2005-11-10 11:50:00,7.643,7.719,7.537,7.641,1750000.0
2005-11-10 11:55:00,7.646,7.721,7.577,7.704,1500000.0
2005-11-10 12:00:00,7.712,7.75,7.571,7.649,1450000.0
2005-11-10 12:05:00,7.677,7.71,7.573,7.616,1950000.0
2005-11-10 12:10:00,7.608,7.711,7.57,7.606,1750000.0
2005-11-10 12:15:00,7.666,7.699,7.649,7.694,400000.0
2005-11-10 12:20:00,7.67,7.705,7.545,7.679,1900000.0
2005-11-10 12:25:00,7.708,7.708,7.607,7.691,450000.0
2005-11-10 12:30:00,7.601,7.729,7.571,7.571,1550000.0
2005-11-10 12:35:00,7.697,7.713,7.568,7.661,1250000.0
2005-11-10 12:40:00,7.573,7.698,7.558,7.575,1000000.0
2005-11-10 12:45:00,7.622,7.705,7.562,7.628,750000.0
2005-11-10 12:50:00,7.621,7.708,7.591,7.648,950000.0
2005-11-10 12:55:00,7.647,7.765,7.536,7.657,1750000.0
2005-11-10 13:00:00,7.543,7.659,7.523,7.63,400000.0
2005-11-10 13:05:00,7.697,7.702,7.545,7.633,950000.0
2005-11-10 13:10:00,7.661,7.738,7.545,7.687,1250000.0
2005-11-10 13:15:00,7.674,7.674,7.52,7.569,750000.0
2005-11-10 13:20:00,7.587,7.709,7.537,7.592,2050000.0
2005-11-10 13:25:00,7.672,7.704,7.548,7.661,2150000.0
2005-11-10 13:30:00,7.697,7.697,7.548,7.548,1400000.0
2005-11-10 13:35:00,7.61,7.701,7.547,7.665,900000.0
2005-11-10 13:40:00,7.662,7.753,7.562,7.638,1950000.0
2005-11-10 13:45:00,7.619,7.733,7.575,7.677,1850000.0
2005-11-10 13:50:00,7.595,7.755,7.588,7.709,1200000.0
2005-11-10 13:55:00,7.663,7.73,7.608,7.727,1100000.0
2005-11-10 14:00:00,7.679,7.729,7.593,7.729,1800000.0
2005-11-10 14:05:00,7.711,7.77,7.598,7.645,2200000.0
2005-11-10 14:10:00,7.664,7.743,7.574,7.646,1700000.0
2005-11-10 14:15:00,7.594,7.763,7.594,7.752,2300000.0
2005-11-10 14:20:00,7.64,7.745,7.608,7.745,1250000.0
2005-11-10 14:25:00,7.66,7.733,7.61,7.664,350000.0
2005-11-10 14:30:00,7.674,7.743,7.606,7.658,1250000.0
2005-11-10 14:35:00,7.704,7.745,7.616,7.722,1150000.0
2005-11-10 14:40:00,7.645,7.747,7.558,7.7,1900000.0
2005-11-10 14:45:00,7.686,7.819,7.617,7.649,2000000.0
2005-11-10 14:50:00,7.667,7.748,7.619,7.673,1200000.0
2005-11-10 14:55:00,7.71,7.782,7.608,7.756,1100000.0
2005-11-10 15:00:00,7.639,7.765,7.584,7.615,1900000.0
2005-11-10 15:05:00,7.6,7.691,7.598,7.626,550000.0
2005-11-10 15:10:00,7.592,7.726,7.592,7.614,1100000.0
2005-11-10 15:15:00,7.587,7.758,7.587,7.65,1050000.0
2005-11-10 15:20:00,7.638,7.724,7.589,7.709,2150000.0
2005-11-10 15:25:00,7.734,7.756,7.62,7.74,2100000.0
2005-11-10 15:30:00,7.695,7.771,7.592,7.606,2200000.0
2005-11-10 15:35:00,7.676,7.802,7.591,7.603,2050000.0
2005-11-10 15:40:00,7.642,7.774,7.601,7.735,2000000.0
2005-11-10 15:45:00,7.752,7.76,7.604,7.736,2100000.0
2005-11-10 15:50:00,7.653,7.759,7.603,7.719,2200000.0
2005-11-10 15:55:00,7.59,7.78,7.59,7.662,2350000.0
2005-11-10 16:00:00,7.708,7.732,7.516,7.685,2450000.0
2005-11-10 16:05:00,7.593,7.743,7.593,7.719,2000000.0
2005-11-10 16:10:00,7.685,7.768,7.57,7.656,2300000.0
2005-11-10 16:15:00,7.731,7.736,7.591,7.725,1850000.0
2005-11-10 16:20:00,7.746,7.77,7.607,7.744,2450000.0
2005-11-10 16:25:00,7.719,7.74,7.596,7.726,1800000.0
2005-11-10 16:30:00,7.663,7.774,7.624,7.739,1650000.0
2005-11-10 16:35:00,7.646,7.742,7.56,7.705,2450000.0
2005-11-10 16:40:00,7.677,7.748,7.599,7.599,1950000.0
2005-11-10 16:45:00,7.593,7.721,7.561,7.591,2300000.0
2005-11-10 16:50:00,7.627,7.741,7.552,7.61,1750000.0
2005-11-10 16:55:00,7.608,7.729,7.576,7.624,1700000.0
2005-11-10 17:00:00,7.702,7.717,7.563,7.639,2100000.0
2005-11-10 17:05:00,7.724,7.736,7.556,7.615,1800000.0
2005-11-10 17:10:00,7.677,7.725,7.58,7.685,2150000.0
2005-11-10 17:15:00,7.591,7.705,7.562,7.68,2100000.0
2005-11-10 17:20:00,7.704,7.738,7.592,7.61,1700000.0
2005-11-10 17:25:00,7.688,7.753,7.587,7.736,2300000.0
2005-11-10 17:30:00,7.579,7.731,7.55,7.703,2300000.0
2005-11-10 17:35:00,7.643,7.719,7.58,7.628,1900000.0
2005-11-10 17:40:00,7.59,7.726,7.578,7.689,2250000.0
2005-11-10 17:45:00,7.651,7.775,7.615,7.685,2100000.0
2005-11-10 17:50:00,7.711,7.769,7.594,7.731,2300000.0
2005-11-10 17:55:00,7.625,7.764,7.589,7.712,1950000.0
2005-11-10 18:00:00,7.616,7.727,7.564,7.632,2050000.0
2005-11-10 18:05:00,7.643,7.746,7.58,7.639,1900000.0
2005-11-10 18:10:00,7.612,7.733,7.58,7.689,1700000.0
2005-11-10 18:15:00,7.624,7.705,7.544,7.672,2150000.0
2005-11-10 18:20:00,7.575,7.698,7.525,7.683,2150000.0
2005-11-10 18:25:00,7.597,7.688,7.522,7.66,2300000.0
2005-11-10 18:30:00,7.624,7.706,7.524,7.677,2050000.0
2005-11-10 18:35:00,7.588,7.677,7.53,7.629,2250000.0
2005-11-10 18:40:00,7.513,7.691,7.513,7.592,2450000.0
2005-11-10 18:45:00,7.558,7.717,7.515,7.659,2000000.0
2005-11-10 18:50:00,7.569,7.726,7.556,7.611,2200000.0
2005-11-10 18:55:00,7.587,7.69,7.507,7.633,2150000.0
2005-11-10 19:00:00,7.61,7.691,7.537,7.627,2050000.0
2005-11-10 19:05:00,7.665,7.707,7.548,7.616,2000000.0
2005-11-10 19:10:00,7.668,7.747,7.581,7.687,1450000.0
2005-11-10 19:15:00,7.711,7.711,7.574,7.689,1450000.0
2005-11-10 19:20:00,7.623,7.691,7.548,7.666,1300000.0
2005-11-10 19:25:00,7.561,7.695,7.549,7.657,1500000.0
2005-11-10 19:30:00,7.694,7.712,7.574,7.67,1500000.0
2005-11-10 19:35:00,7.578,7.721,7.561,7.663,1900000.0
2005-11-10 19:40:00,7.582,7.744,7.563,7.691,2650000.0
2005-11-10 19:45:00,7.687,7.709,7.54,7.572,1650000.0
2005-11-10 19:50:00,7.693,7.75,7.552,7.677,1000000.0
2005-11-10 19:55:00,7.564,7.693,7.564,7.607,600000.0
2005-11-10 20:00:00,7.613,7.709,7.534,7.621,2000000.0
2005-11-10 20:05:00,7.667,7.7,7.519,7.548,2400000.0
2005-11-10 20:10:00,7.539,7.694,7.539,7.645,2150000.0
2005-11-10 20:15:00,7.578,7.682,7.507,7.657,1250000.0
2005-11-10 20:20:00,7.677,7.695,7.532,7.643,3050000.0
2005-11-10 20:25:00,7.655,7.728,7.543,7.689,3600000.0
2005-11-10 20:30:00,7.641,7.672,7.562,7.609,750000.0
2005-11-10 20:35:00,7.699,7.699,7.521,7.623,950000.0
2005-11-10 20:40:00,7.633,7.633,7.533,7.573,200000.0
2005-11-10 20:55:00,7.646,7.698,7.562,7.621,600000.0
2005-11-10 21:00:00,7.648,7.71,7.571,7.696,1550000.0
2005-11-10 21:05:00,7.641,7.707,7.553,7.659,2050000.0
2005-11-10 21:10:00,7.588,7.616,7.584,7.584,200000.0
2005-11-10 21:15:00,7.558,7.709,7.555,7.59,850000.0
2005-11-10 21:25:00,7.696,7.696,7.55,7.614,1550000.0
2005-11-10 21:30:00,7.568,7.699,7.556,7.68,800000.0
2005-11-10 21:35:00,7.689,7.719,7.566,7.711,1500000.0
2005-11-10 21:40:00,7.653,7.684,7.553,7.636,1050000.0
2005-11-10 21:45:00,7.686,7.686,7.602,7.634,200000.0
2005-11-10 21:50:00,7.675,7.678,7.562,7.606,500000.0
2005-11-10 21:55:00,7.643,7.704,7.579,7.613,300000.0
2005-11-10 22:00:00,7.663,7.679,7.512,7.658,2350000.0
2005-11-10 22:10:00,7.659,7.677,7.58,7.625,400000.0
2005-11-10 22:15:00,7.661,7.661,7.557,7.624,450000.0
2005-11-10 22:35:00,7.613,7.662,7.551,7.637,550000.0
2005-11-10 22:40:00,7.676,7.698,7.55,7.59,1350000.0
2005-11-10 22:45:00,7.653,7.653,7.57,7.603,200000.0
2005-11-10 22:50:00,7.555,7.639,7.548,7.57,600000.0
2005-11-10 22:55:00,7.616,7.658,7.554,7.599,500000.0
2005-11-10 23:00:00,7.55,7.642,7.543,7.642,250000.0
2005-11-10 23:05:00,7.668,7.676,7.6,7.641,400000.0
2005-11-10 23:15:00,7.644,7.644,7.544,7.644,500000.0
2005-11-10 23:20:00,7.683,7.683,7.544,7.625,500000.0
2005-11-10 23:35:00,7.633,7.633,7.534,7.573,200000.0
2005-11-10 23:40:00,7.645,7.645,7.561,7.594,200000.0
2005-11-10 23:45:00,7.625,7.625,7.59,7.59,200000.0
2005-11-10 23:50:00,7.556,7.664,7.539,7.664,400000.0
2005-11-10 23:55:00,7.648,7.648,7.563,7.595,200000.0
2005-11-11 00:00:00,7.68,7.75,7.522,7.598,1300000.0
2005-11-11 00:05:00,7.569,7.711,7.551,7.568,650000.0
2005-11-11 00:20:00,7.677,7.677,7.593,7.625,200000.0
2005-11-11 00:25:00,7.695,7.695,7.579,7.6,300000.0
2005-11-11 00:30:00,7.655,7.655,7.543,7.583,400000.0
2005-11-11 00:40:00,7.621,7.711,7.545,7.648,1250000.0
2005-11-11 00:45:00,7.568,7.697,7.55,7.63,600000.0
2005-11-11 00:50:00,7.614,7.687,7.534,7.591,1200000.0
2005-11-11 01:10:00,7.657,7.678,7.573,7.672,550000.0
2005-11-11 01:15:00,7.624,7.67,7.564,7.632,450000.0
2005-11-11 01:20:00,7.585,7.711,7.551,7.646,1950000.0
2005-11-11 01:25:00,7.667,7.667,7.582,7.615,200000.0
2005-11-11 01:30:00,7.659,7.713,7.53,7.643,1950000.0
2005-11-11 01:35:00,7.635,7.635,7.534,7.574,200000.0
2005-11-11 01:40:00,7.643,7.643,7.56,7.593,200000.0
2005-11-11 02:00:00,7.694,7.699,7.575,7.609,900000.0
2005-11-11 02:05:00,7.647,7.693,7.548,7.591,850000.0
2005-11-11 02:10:00,7.559,7.672,7.559,7.672,350000.0
2005-11-11 02:15:00,7.582,7.675,7.519,7.561,1050000.0
2005-11-11 02:20:00,7.595,7.678,7.54,7.635,1250000.0
2005-11-11 02:25:00,7.565,7.689,7.549,7.66,1150000.0
2005-11-11 02:30:00,7.664,7.665,7.534,7.652,1000000.0
2005-11-11 02:40:00,7.631,7.675,7.523,7.606,1900000.0
2005-11-11 02:45:00,7.546,7.693,7.546,7.673,600000.0
2005-11-11 02:50:00,7.643,7.682,7.507,7.659,2100000.0
2005-11-11 02:55:00,7.572,7.726,7.551,7.623,950000.0
2005-11-11 03:00:00,7.655,7.655,7.563,7.599,400000.0
2005-11-11 03:05:00,7.663,7.663,7.579,7.613,200000.0
2005-11-11 03:10:00,7.654,7.669,7.586,7.643,500000.0
2005-11-11 03:15:00,7.672,7.725,7.552,7.581,1600000.0
2005-11-11 03:20:00,7.666,7.712,7.552,7.617,1800000.0
2005-11-11 03:25:00,7.645,7.715,7.527,7.622,2500000.0
2005-11-11 03:30:00,7.685,7.688,7.557,7.658,700000.0
2005-11-11 03:35:00,7.66,7.699,7.551,7.658,650000.0
2005-11-11 03:40:00,7.574,7.662,7.574,7.625,250000.0
2005-11-11 03:45:00,7.702,7.702,7.58,7.647,150000.0
2005-11-11 03:50:00,7.702,7.733,7.551,7.583,2050000.0
2005-11-11 03:55:00,7.579,7.66,7.549,7.591,550000.0
2005-11-11 04:00:00,7.653,7.695,7.526,7.594,1750000.0
2005-11-11 04:05:00,7.633,7.692,7.54,7.64,1200000.0
2005-11-11 04:10:00,7.619,7.698,7.536,7.625,1800000.0
2005-11-11 04:15:00,7.629,7.717,7.517,7.62,2200000.0
2005-11-11 04:20:00,7.675,7.715,7.561,7.642,1300000.0
2005-11-11 04:25:00,7.61,7.695,7.544,7.565,1800000.0
2005-11-11 04:30:00,7.604,7.669,7.547,7.613,900000.0
2005-11-11 04:35:00,7.675,7.675,7.521,7.597,700000.0
2005-11-11 04:40:00,7.616,7.694,7.531,7.583,1700000.0
2005-11-11 04:45:00,7.672,7.672,7.553,7.603,200000.0
2005-11-11 04:50:00,7.613,7.696,7.552,7.696,750000.0
2005-11-11 04:55:00,7.662,7.693,7.556,7.593,450000.0
2005-11-11 05:00:00,7.646,7.7,7.539,7.539,950000.0
2005-11-11 05:05:00,7.631,7.684,7.555,7.643,700000.0
2005-11-11 05:10:00,7.629,7.707,7.55,7.674,1150000.0
2005-11-11 05:15:00,7.602,7.705,7.56,7.566,1100000.0
2005-11-11 05:25:00,7.685,7.685,7.557,7.61,400000.0
2005-11-11 05:30:00,7.684,7.695,7.558,7.664,800000.0
2005-11-11 05:35:00,7.64,7.703,7.593,7.69,750000.0
2005-11-11 05:40:00,7.688,7.7,7.566,7.7,1400000.0
2005-11-11 05:45:00,7.651,7.706,7.553,7.684,1300000.0
2005-11-11 05:50:00,7.666,7.691,7.552,7.627,1550000.0
2005-11-11 05:55:00,7.614,7.688,7.563,7.688,1400000.0
2005-11-11 06:00:00,7.652,7.705,7.557,7.613,400000.0
2005-11-11 06:05:00,7.611,7.682,7.566,7.648,850000.0
2005-11-11 06:10:00,7.654,7.666,7.537,7.653,500000.0
2005-11-11 06:15:00,7.668,7.701,7.591,7.624,600000.0
2005-11-11 06:20:00,7.636,7.723,7.636,7.666,400000.0
2005-11-11 06:25:00,7.685,7.714,7.576,7.627,850000.0
2005-11-11 06:30:00,7.661,7.72,7.565,7.6,2600000.0
2005-11-11 06:35:00,7.712,7.712,7.52,7.667,850000.0
2005-11-11 06:40:00,7.659,7.659,7.6,7.617,200000.0
2005-11-11 06:45:00,7.701,7.706,7.573,7.573,950000.0
2005-11-11 06:50:00,7.644,7.736,7.562,7.658,2100000.0
2005-11-11 06:55:00,7.643,7.691,7.54,7.642,750000.0
2005-11-11 07:00:00,7.66,7.674,7.567,7.671,500000.0
2005-11-11 07:05:00,7.665,7.665,7.573,7.609,200000.0
2005-11-11 07:15:00,7.606,7.682,7.586,7.662,1000000.0
2005-11-11 07:20:00,7.575,7.731,7.56,7.647,1700000.0
2005-11-11 07:30:00,7.598,7.689,7.539,7.662,950000.0
2005-11-11 07:35:00,7.629,7.713,7.553,7.64,750000.0
2005-11-11 07:40:00,7.683,7.694,7.543,7.618,1200000.0
2005-11-11 07:45:00,7.658,7.678,7.558,7.678,350000.0
2005-11-11 07:50:00,7.665,7.681,7.616,7.628,400000.0
2005-11-11 07:55:00,7.657,7.672,7.56,7.651,550000.0
2005-11-11 08:00:00,7.676,7.699,7.573,7.653,550000.0
2005-11-11 08:05:00,7.594,7.705,7.537,7.685,1450000.0
2005-11-11 08:10:00,7.57,7.678,7.55,7.655,400000.0
2005-11-11 08:15:00,7.638,7.708,7.608,7.685,1000000.0
2005-11-11 08:20:00,7.604,7.714,7.577,7.591,900000.0
2005-11-11 08:25:00,7.569,7.689,7.516,7.65,1500000.0
2005-11-11 08:30:00,7.712,7.712,7.568,7.662,750000.0
2005-11-11 08:35:00,7.651,7.712,7.608,7.672,250000.0
2005-11-11 08:40:00,7.657,7.757,7.606,7.681,1550000.0
2005-11-11 08:50:00,7.667,7.7,7.595,7.678,750000.0
2005-11-11 08:55:00,7.718,7.726,7.576,7.669,2150000.0
2005-11-11 09:05:00,7.587,7.698,7.577,7.577,450000.0
2005-11-11 09:10:00,7.665,7.738,7.551,7.602,900000.0
2005-11-11 09:15:00,7.709,7.725,7.591,7.661,950000.0
2005-11-11 09:20:00,7.678,7.709,7.523,7.662,1000000.0
2005-11-11 09:25:00,7.709,7.724,7.588,7.689,600000.0
2005-11-11 09:30:00,7.666,7.716,7.577,7.698,450000.0
2005-11-11 09:40:00,7.574,7.7,7.53,7.617,1650000.0
2005-11-11 09:45:00,7.554,7.702,7.554,7.627,1000000.0
2005-11-11 09:50:00,7.623,7.731,7.584,7.678,850000.0
2005-11-11 10:00:00,7.678,7.695,7.55,7.632,950000.0
2005-11-11 10:15:00,7.6,7.753,7.568,7.587,1250000.0
2005-11-11 10:20:00,7.602,7.707,7.543,7.699,1900000.0
2005-11-11 10:25:00,7.673,7.698,7.596,7.698,450000.0
2005-11-11 10:30:00,7.607,7.722,7.555,7.671,1300000.0
2005-11-11 10:35:00,7.596,7.746,7.593,7.597,1550000.0
2005-11-11 10:40:00,7.676,7.704,7.544,7.674,2200000.0
2005-11-11 10:45:00,7.673,7.733,7.576,7.593,1700000.0
2005-11-11 10:50:00,7.664,7.709,7.572,7.619,1300000.0
2005-11-11 10:55:00,7.662,7.718,7.559,7.559,900000.0
2005-11-11 11:00:00,7.628,7.715,7.569,7.709,1650000.0
2005-11-11 11:05:00,7.589,7.769,7.572,7.739,1350000.0
2005-11-11 11:10:00,7.698,7.726,7.592,7.709,1400000.0
2005-11-11 11:15:00,7.614,7.703,7.568,7.703,1400000.0
2005-11-11 11:20:00,7.673,7.741,7.557,7.666,1800000.0
2005-11-11 11:25:00,7.599,7.724,7.577,7.611,1800000.0
2005-11-11 11:30:00,7.683,7.703,7.561,7.663,1850000.0
2005-11-11 11:35:00,7.651,7.689,7.537,7.647,1400000.0
2005-11-11 11:40:00,7.566,7.667,7.566,7.661,350000.0
2005-11-11 11:45:00,7.587,7.718,7.581,7.645,900000.0
2005-11-11 11:50:00,7.634,7.691,7.532,7.673,1250000.0
2005-11-11 11:55:00,7.624,7.693,7.586,7.627,800000.0
2005-11-11 12:00:00,7.656,7.748,7.568,7.577,1200000.0
2005-11-11 12:05:00,7.658,7.698,7.552,7.698,800000.0
2005-11-11 12:10:00,7.613,7.638,7.544,7.572,300000.0
2005-11-11 12:20:00,7.607,7.694,7.539,7.653,2400000.0
2005-11-11 12:25:00,7.68,7.7,7.552,7.56,1500000.0
2005-11-11 12:30:00,7.587,7.706,7.561,7.561,1950000.0
2005-11-11 12:35:00,7.707,7.707,7.561,7.657,800000.0
2005-11-11 12:40:00,7.562,7.733,7.542,7.607,1000000.0
2005-11-11 12:45:00,7.603,7.733,7.57,7.642,850000.0
2005-11-11 12:50:00,7.58,7.712,7.574,7.654,1950000.0
2005-11-11 12:55:00,7.645,7.734,7.587,7.6,1700000.0
2005-11-11 13:00:00,7.672,7.709,7.546,7.593,1350000.0
2005-11-11 13:05:00,7.543,7.764,7.543,7.627,1300000.0
2005-11-11 13:10:00,7.709,7.711,7.55,7.694,800000.0
2005-11-11 13:15:00,7.672,7.708,7.553,7.586,1200000.0
2005-11-11 13:20:00,7.607,7.71,7.557,7.569,1200000.0
2005-11-11 13:25:00,7.684,7.734,7.573,7.677,1650000.0
2005-11-11 13:30:00,7.706,7.706,7.573,7.678,900000.0
2005-11-11 13:35:00,7.627,7.716,7.561,7.662,800000.0
2005-11-11 13:40:00,7.696,7.751,7.581,7.701,850000.0
2005-11-11 13:45:00,7.6,7.696,7.562,7.618,750000.0
2005-11-11 13:50:00,7.707,7.709,7.578,7.694,750000.0
2005-11-11 13:55:00,7.705,7.77,7.586,7.621,1350000.0
2005-11-11 14:00:00,7.681,7.686,7.61,7.669,350000.0
2005-11-11 14:05:00,7.595,7.708,7.594,7.658,950000.0
2005-11-11 14:10:00,7.695,7.703,7.662,7.702,450000.0
2005-11-11 14:15:00,7.588,7.71,7.558,7.644,900000.0
2005-11-11 14:20:00,7.611,7.682,7.598,7.598,350000.0
2005-11-11 14:25:00,7.637,7.714,7.592,7.626,350000.0
2005-11-11 14:40:00,7.546,7.697,7.53,7.697,900000.0
2005-11-11 14:45:00,7.658,7.7,7.56,7.56,1250000.0
2005-11-11 14:50:00,7.615,7.72,7.543,7.594,1350000.0
2005-11-11 14:55:00,7.644,7.718,7.536,7.698,900000.0
2005-11-11 15:00:00,7.561,7.726,7.561,7.621,450000.0
2005-11-11 15:05:00,7.557,7.691,7.549,7.66,900000.0
2005-11-11 15:10:00,7.687,7.72,7.61,7.708,400000.0
2005-11-11 15:15:00,7.654,7.695,7.562,7.656,900000.0
2005-11-11 15:20:00,7.623,7.733,7.569,7.685,2000000.0
2005-11-11 15:25:00,7.684,7.739,7.576,7.679,2050000.0
2005-11-11 15:30:00,7.661,7.725,7.547,7.547,2200000.0
2005-11-11 15:35:00,7.617,7.741,7.556,7.709,2350000.0
2005-11-11 15:40:00,7.586,7.709,7.551,7.695,2000000.0
2005-11-11 15:45:00,7.698,7.708,7.538,7.708,2100000.0
2005-11-11 15:50:00,7.613,7.707,7.55,7.693,1850000.0
2005-11-11 15:55:00,7.545,7.728,7.545,7.64,1850000.0
2005-11-11 16:00:00,7.688,7.728,7.566,7.683,2450000.0
2005-11-11 16:05:00,7.571,7.729,7.571,7.719,1700000.0
2005-11-11 16:10:00,7.689,7.743,7.571,7.646,2300000.0
2005-11-11 16:15:00,7.708,7.773,7.595,7.736,1900000.0
2005-11-11 16:20:00,7.716,7.768,7.575,7.735,2450000.0
2005-11-11 16:25:00,7.712,7.744,7.57,7.609,2350000.0
2005-11-11 16:30:00,7.615,7.714,7.583,7.713,2000000.0
2005-11-11 16:35:00,7.605,7.746,7.55,7.714,1950000.0
2005-11-11 16:40:00,7.626,7.724,7.553,7.555,2000000.0
2005-11-11 16:45:00,7.582,7.756,7.582,7.61,2300000.0
2005-11-11 16:50:00,7.615,7.751,7.603,7.603,2000000.0
2005-11-11 16:55:00,7.687,7.781,7.589,7.627,2200000.0
2005-11-11 17:00:00,7.654,7.736,7.594,7.669,1750000.0
2005-11-11 17:05:00,7.745,7.784,7.575,7.652,2050000.0
2005-11-11 17:10:00,7.708,7.749,7.597,7.72,2150000.0
2005-11-11 17:15:00,7.615,7.715,7.549,7.715,1700000.0
2005-11-11 17:20:00,7.673,7.732,7.59,7.604,2100000.0
2005-11-11 17:25:00,7.678,7.714,7.567,7.714,2300000.0
2005-11-11 17:30:00,7.579,7.746,7.579,7.717,1900000.0
2005-11-11 17:35:00,7.649,7.722,7.519,7.542,2250000.0
2005-11-11 17:40:00,7.55,7.694,7.521,7.648,2200000.0
2005-11-11 17:45:00,7.578,7.687,7.534,7.636,2100000.0
2005-11-11 17:50:00,7.653,7.683,7.529,7.667,2300000.0
2005-11-11 17:55:00,7.571,7.701,7.518,7.667,1950000.0
2005-11-11 18:00:00,7.533,7.682,7.513,7.581,2050000.0
2005-11-11 18:05:00,7.588,7.691,7.511,7.618,1750000.0
2005-11-11 18:10:00,7.581,7.702,7.527,7.668,2300000.0
2005-11-11 18:15:00,7.677,7.707,7.525,7.65,1950000.0
2005-11-11 18:20:00,7.593,7.73,7.545,7.685,2150000.0
2005-11-11 18:25:00,7.601,7.7,7.544,7.7,2150000.0
2005-11-11 18:30:00,7.676,7.714,7.537,7.549,1550000.0
2005-11-11 18:35:00,7.605,7.703,7.537,7.676,1750000.0
2005-11-11 18:40:00,7.675,7.704,7.556,7.615,2200000.0
2005-11-11 18:45:00,7.645,7.705,7.539,7.604,2950000.0
2005-11-11 18:50:00,7.608,7.72,7.569,7.704,2700000.0
2005-11-11 18:55:00,7.597,7.724,7.566,7.661,1700000.0
2005-11-11 19:00:00,7.646,7.719,7.59,7.716,2000000.0
2005-11-11 19:05:00,7.588,7.76,7.582,7.672,1350000.0
2005-11-11 19:10:00,7.693,7.735,7.553,7.675,1600000.0
2005-11-11 19:15:00,7.615,7.716,7.57,7.704,2050000.0
2005-11-11 19:20:00,7.684,7.711,7.564,7.711,2250000.0
2005-11-11 19:25:00,7.621,7.709,7.557,7.595,1350000.0
2005-11-11 19:30:00,7.698,7.736,7.554,7.689,2400000.0
2005-11-11 19:35:00,7.565,7.714,7.565,7.69,1450000.0
2005-11-11 19:40:00,7.646,7.793,7.595,7.682,3100000.0
2005-11-11 19:45:00,7.583,7.765,7.522,7.709,2550000.0
2005-11-11 19:50:00,7.714,7.731,7.586,7.594,2500000.0
2005-11-11 19:55:00,7.562,7.749,7.542,7.636,1800000.0
2005-11-11 20:00:00,7.698,7.727,7.584,7.617,1550000.0
2005-11-11 20:05:00,7.701,7.739,7.577,7.578,1950000.0
2005-11-11 20:10:00,7.737,7.737,7.558,7.691,2150000.0
2005-11-11 20:15:00,7.667,7.72,7.567,7.659,1950000.0
2005-11-11 20:20:00,7.612,7.77,7.548,7.721,2350000.0
2005-11-11 20:25:00,7.73,7.766,7.604,7.637,2600000.0
2005-11-11 20:30:00,7.739,7.754,7.611,7.753,1600000.0
2005-11-11 20:40:00,7.706,7.706,7.605,7.686,250000.0
2005-11-11 20:45:00,7.71,7.764,7.639,7.649,400000.0
2005-11-11 20:50:00,7.715,7.715,7.623,7.659,200000.0
2005-11-11 21:00:00,7.704,7.716,7.605,7.664,400000.0
2005-11-11 21:10:00,7.649,7.716,7.584,7.685,850000.0
2005-11-11 21:15:00,7.71,7.761,7.558,7.687,1400000.0
2005-11-11 21:20:00,7.66,7.749,7.633,7.749,250000.0
2005-11-11 21:25:00,7.757,7.757,7.665,7.753,150000.0
2005-11-11 21:30:00,7.725,7.732,7.642,7.732,350000.0
2005-11-11 21:50:00,7.739,7.742,7.597,7.708,600000.0
2005-11-11 21:55:00,7.747,7.759,7.61,7.644,2000000.0
2005-11-11 22:00:00,7.639,7.762,7.57,7.71,1600000.0
2005-11-11 22:05:00,7.673,7.767,7.575,7.742,2200000.0
2005-11-11 22:10:00,7.715,7.739,7.596,7.636,1650000.0
2005-11-11 22:30:00,7.732,7.732,7.717,7.717,100000.0
2005-11-11 22:35:00,7.743,7.792,7.629,7.719,400000.0
2005-11-11 22:40:00,7.639,7.705,7.609,7.609,450000.0
2005-11-11 22:45:00,7.717,7.717,7.633,7.665,200000.0
2005-11-11 22:55:00,7.705,7.705,7.596,7.596,400000.0
2005-11-11 23:00:00,7.704,7.757,7.626,7.707,700000.0
2005-11-11 23:15:00,7.711,7.713,7.655,7.655,200000.0
2005-11-11 23:20:00,7.711,7.713,7.711,7.713,100000.0
2005-11-11 23:25:00,7.732,7.76,7.68,7.735,400000.0
2005-11-11 23:35:00,7.736,7.736,7.652,7.684,200000.0
2005-11-11 23:40:00,7.734,7.763,7.716,7.717,300000.0
2005-11-11 23:50:00,7.735,7.735,7.643,7.679,200000.0
2005-11-11 23:55:00,7.723,7.723,7.623,7.663,200000.0
2005-11-14 00:00:00,7.72,7.82,7.597,7.635,600000.0
2005-11-14 00:05:00,7.731,7.731,7.631,7.664,350000.0
2005-11-14 00:25:00,7.704,7.704,7.604,7.643,200000.0
2005-11-14 00:40:00,7.621,7.702,7.577,7.635,600000.0
2005-11-14 00:55:00,7.703,7.703,7.62,7.653,200000.0
2005-11-14 01:00:00,7.717,7.717,7.634,7.665,200000.0
2005-11-14 01:05:00,7.699,7.726,7.697,7.716,200000.0
2005-11-14 01:10:00,7.694,7.703,7.594,7.653,400000.0
2005-11-14 01:20:00,7.715,7.715,7.623,7.659,200000.0
2005-11-14 01:30:00,7.669,7.74,7.669,7.74,100000.0
2005-11-14 01:35:00,7.693,7.693,7.644,7.644,150000.0
2005-11-14 01:40:00,7.606,7.739,7.606,7.621,400000.0
2005-11-14 01:50:00,7.711,7.753,7.631,7.733,700000.0
2005-11-14 01:55:00,7.69,7.724,7.578,7.578,800000.0
2005-11-14 02:00:00,7.696,7.755,7.623,7.755,300000.0
2005-11-14 02:05:00,7.725,7.725,7.632,7.712,350000.0
2005-11-14 02:10:00,7.671,7.784,7.613,7.708,1450000.0
2005-11-14 02:15:00,7.642,7.724,7.641,7.641,400000.0
2005-11-14 02:20:00,7.711,7.741,7.617,7.624,500000.0
2005-11-14 02:25:00,7.65,7.713,7.603,7.632,350000.0
2005-11-14 02:30:00,7.753,7.762,7.63,7.682,950000.0
2005-11-14 02:35:00,7.719,7.721,7.628,7.721,550000.0
2005-11-14 02:40:00,7.724,7.778,7.653,7.778,500000.0
2005-11-14 02:45:00,7.755,7.804,7.598,7.747,1000000.0
2005-11-14 02:50:00,7.757,7.757,7.673,7.705,200000.0
2005-11-14 02:55:00,7.675,7.801,7.631,7.667,800000.0
2005-11-14 03:00:00,7.651,7.76,7.602,7.76,1100000.0
2005-11-14 03:05:00,7.737,7.737,7.652,7.685,200000.0
2005-11-14 03:10:00,7.731,7.766,7.625,7.664,700000.0
2005-11-14 03:15:00,7.725,7.725,7.633,7.669,200000.0
2005-11-14 03:20:00,7.764,7.806,7.6,7.659,1450000.0
2005-11-14 03:25:00,7.648,7.75,7.613,7.727,1150000.0
2005-11-14 03:30:00,7.68,7.782,7.617,7.725,1550000.0
2005-11-14 03:35:00,7.763,7.764,7.642,7.72,650000.0
2005-11-14 03:40:00,7.63,7.716,7.621,7.68,350000.0
2005-11-14 03:50:00,7.774,7.791,7.637,7.665,1000000.0
2005-11-14 03:55:00,7.722,7.791,7.605,7.768,1850000.0
2005-11-14 04:00:00,7.744,7.749,7.66,7.749,550000.0
2005-11-14 04:05:00,7.72,7.829,7.655,7.673,900000.0
2005-11-14 04:10:00,7.792,7.797,7.661,7.697,2200000.0
2005-11-14 04:15:00,7.729,7.829,7.664,7.791,2500000.0
2005-11-14 04:20:00,7.742,7.797,7.65,7.699,1700000.0
2005-11-14 04:25:00,7.752,7.804,7.638,7.745,1250000.0
2005-11-14 04:30:00,7.745,7.763,7.645,7.707,700000.0
2005-11-14 04:35:00,7.758,7.789,7.681,7.757,550000.0
2005-11-14 04:40:00,7.696,7.812,7.645,7.738,1900000.0
2005-11-14 04:45:00,7.794,7.794,7.636,7.728,1100000.0
2005-11-14 04:50:00,7.747,7.747,7.65,7.742,200000.0
2005-11-14 04:55:00,7.671,7.744,7.659,7.744,300000.0
2005-11-14 05:00:00,7.784,7.797,7.663,7.666,1050000.0
2005-11-14 05:05:00,7.749,7.812,7.62,7.763,2000000.0
2005-11-14 05:10:00,7.736,7.823,7.616,7.766,2400000.0
2005-11-14 05:15:00,7.698,7.811,7.628,7.757,1600000.0
2005-11-14 05:20:00,7.679,7.777,7.593,7.624,1200000.0
2005-11-14 05:25:00,7.68,7.83,7.638,7.653,1750000.0
2005-11-14 05:30:00,7.727,7.78,7.607,7.697,850000.0
2005-11-14 05:35:00,7.727,7.806,7.626,7.65,1850000.0
2005-11-14 05:40:00,7.74,7.829,7.659,7.792,1250000.0
2005-11-14 05:45:00,7.786,7.81,7.642,7.691,2050000.0
2005-11-14 05:50:00,7.703,7.82,7.658,7.753,2750000.0
2005-11-14 05:55:00,7.708,7.807,7.629,7.758,2400000.0
2005-11-14 06:00:00,7.737,7.797,7.651,7.746,1450000.0
2005-11-14 06:05:00,7.797,7.823,7.658,7.713,2800000.0
2005-11-14 06:10:00,7.683,7.795,7.634,7.672,1950000.0
2005-11-14 06:15:00,7.764,7.815,7.627,7.713,2800000.0
2005-11-14 06:20:00,7.707,7.807,7.673,7.779,2150000.0
2005-11-14 06:25:00,7.757,7.791,7.642,7.791,2050000.0
2005-11-14 06:30:00,7.759,7.802,7.656,7.712,2150000.0
2005-11-14 06:35:00,7.727,7.793,7.616,7.75,2400000.0
2005-11-14 06:40:00,7.714,7.8,7.664,7.704,1950000.0
2005-11-14 06:45:00,7.786,7.786,7.652,7.776,550000.0
2005-11-14 06:50:00,7.754,7.813,7.648,7.75,1600000.0
2005-11-14 06:55:00,7.72,7.789,7.642,7.759,2050000.0
2005-11-14 07:00:00,7.782,7.793,7.614,7.667,1100000.0
2005-11-14 07:05:00,7.754,7.785,7.656,7.785,1250000.0
2005-11-14 07:10:00,7.682,7.794,7.647,7.678,1000000.0
2005-11-14 07:15:00,7.756,7.793,7.601,7.641,2550000.0
2005-11-14 07:20:00,7.737,7.793,7.633,7.677,2050000.0
2005-11-14 07:25:00,7.745,7.8,7.678,7.765,1000000.0
2005-11-14 07:30:00,7.655,7.793,7.655,7.76,450000.0
2005-11-14 07:35:00,7.742,7.816,7.666,7.776,1200000.0
2005-11-14 07:40:00,7.714,7.808,7.621,7.748,1600000.0
2005-11-14 07:45:00,7.755,7.791,7.651,7.735,1250000.0
2005-11-14 07:50:00,7.697,7.852,7.642,7.695,2300000.0
2005-11-14 07:55:00,7.743,7.786,7.64,7.766,2150000.0
2005-11-14 08:00:00,7.712,7.807,7.653,7.653,1850000.0
2005-11-14 08:05:00,7.686,7.795,7.624,7.695,1750000.0
2005-11-14 08:10:00,7.766,7.83,7.649,7.668,1900000.0
2005-11-14 08:15:00,7.686,7.789,7.667,7.711,1950000.0
2005-11-14 08:20:00,7.792,7.792,7.635,7.66,2300000.0
2005-11-14 08:25:00,7.668,7.791,7.647,7.765,2100000.0
2005-11-14 08:30:00,7.751,7.767,7.672,7.726,400000.0
2005-11-14 08:35:00,7.731,7.757,7.623,7.642,750000.0
2005-11-14 08:40:00,7.801,7.801,7.714,7.756,500000.0
2005-11-14 08:45:00,7.769,7.813,7.692,7.73,900000.0
2005-11-14 08:50:00,7.742,7.791,7.667,7.697,1100000.0
2005-11-14 08:55:00,7.791,7.815,7.616,7.716,2100000.0
2005-11-14 09:00:00,7.623,7.819,7.623,7.787,1250000.0
2005-11-14 09:05:00,7.666,7.807,7.666,7.689,600000.0
2005-11-14 09:10:00,7.761,7.793,7.614,7.699,1400000.0
2005-11-14 09:15:00,7.696,7.785,7.654,7.751,900000.0
2005-11-14 09:20:00,7.733,7.82,7.651,7.766,1300000.0
2005-11-14 09:25:00,7.668,7.793,7.668,7.775,300000.0
2005-11-14 09:30:00,7.735,7.816,7.683,7.804,700000.0
2005-11-14 09:35:00,7.676,7.801,7.649,7.778,2200000.0
2005-11-14 09:40:00,7.695,7.84,7.649,7.701,1450000.0
2005-11-14 09:45:00,7.752,7.785,7.627,7.692,600000.0
2005-11-14 09:50:00,7.685,7.773,7.642,7.697,850000.0
2005-11-14 09:55:00,7.681,7.787,7.637,7.738,1300000.0
2005-11-14 10:00:00,7.683,7.812,7.683,7.718,750000.0
2005-11-14 10:05:00,7.677,7.837,7.644,7.802,2100000.0
2005-11-14 10:10:00,7.778,7.87,7.651,7.761,2400000.0
2005-11-14 10:15:00,7.813,7.856,7.667,7.779,1600000.0
2005-11-14 10:20:00,7.713,7.833,7.684,7.74,1350000.0
2005-11-14 10:25:00,7.699,7.866,7.649,7.811,2750000.0
2005-11-14 10:35:00,7.705,7.825,7.666,7.672,1950000.0
2005-11-14 10:40:00,7.787,7.823,7.686,7.789,1850000.0
2005-11-14 10:45:00,7.789,7.833,7.652,7.688,1350000.0
2005-11-14 10:50:00,7.759,7.884,7.66,7.679,3200000.0
2005-11-14 10:55:00,7.783,7.83,7.652,7.747,2000000.0
2005-11-14 11:00:00,7.723,7.83,7.671,7.821,2200000.0
2005-11-14 11:05:00,7.678,7.814,7.653,7.812,1350000.0
2005-11-14 11:10:00,7.681,7.831,7.671,7.803,1650000.0
2005-11-14 11:15:00,7.693,7.846,7.693,7.758,1250000.0
2005-11-14 11:20:00,7.796,7.84,7.684,7.791,2300000.0
2005-11-14 11:25:00,7.734,7.852,7.706,7.736,1950000.0
2005-11-14 11:30:00,7.812,7.847,7.693,7.792,1900000.0
2005-11-14 11:35:00,7.792,7.831,7.674,7.712,2150000.0
2005-11-14 11:40:00,7.71,7.833,7.68,7.774,1150000.0
2005-11-14 11:45:00,7.768,7.843,7.676,7.776,1650000.0
2005-11-14 11:50:00,7.78,7.824,7.687,7.709,1200000.0
2005-11-14 11:55:00,7.75,7.831,7.696,7.761,1600000.0
2005-11-14 12:00:00,7.785,7.844,7.695,7.72,1650000.0
2005-11-14 12:05:00,7.792,7.836,7.691,7.747,1500000.0
2005-11-14 12:10:00,7.769,7.771,7.657,7.759,400000.0
2005-11-14 12:15:00,7.736,7.818,7.684,7.818,800000.0
2005-11-14 12:20:00,7.76,7.839,7.696,7.785,2400000.0
2005-11-14 12:25:00,7.822,7.828,7.669,7.785,1450000.0
2005-11-14 12:30:00,7.729,7.861,7.68,7.68,1700000.0
2005-11-14 12:35:00,7.821,7.821,7.677,7.718,1200000.0
2005-11-14 12:40:00,7.764,7.815,7.645,7.674,1950000.0
2005-11-14 12:45:00,7.74,7.834,7.653,7.722,1750000.0
2005-11-14 12:50:00,7.748,7.834,7.681,7.772,1850000.0
2005-11-14 12:55:00,7.789,7.856,7.684,7.73,850000.0
2005-11-14 13:00:00,7.801,7.84,7.644,7.712,2200000.0
2005-11-14 13:05:00,7.681,7.827,7.68,7.709,2200000.0
2005-11-14 13:10:00,7.704,7.812,7.655,7.785,1300000.0
2005-11-14 13:15:00,7.75,7.863,7.674,7.704,1150000.0
2005-11-14 13:20:00,7.705,7.835,7.664,7.726,900000.0
2005-11-14 13:25:00,7.72,7.819,7.674,7.725,1450000.0
2005-11-14 13:30:00,7.824,7.835,7.674,7.699,1150000.0
2005-11-14 13:35:00,7.757,7.83,7.675,7.777,1750000.0
2005-11-14 13:40:00,7.69,7.822,7.683,7.723,1250000.0
2005-11-14 13:45:00,7.69,7.813,7.656,7.773,1200000.0
2005-11-14 13:50:00,7.732,7.829,7.692,7.741,450000.0
2005-11-14 13:55:00,7.777,7.822,7.69,7.809,1100000.0
2005-11-14 14:00:00,7.778,7.856,7.693,7.778,1450000.0
2005-11-14 14:05:00,7.798,7.863,7.692,7.792,1150000.0
2005-11-14 14:10:00,7.754,7.825,7.679,7.707,1200000.0
2005-11-14 14:15:00,7.717,7.832,7.695,7.743,900000.0
2005-11-14 14:20:00,7.703,7.818,7.703,7.806,1250000.0
2005-11-14 14:25:00,7.745,7.816,7.66,7.783,1150000.0
2005-11-14 14:30:00,7.752,7.819,7.685,7.737,1450000.0
2005-11-14 14:35:00,7.784,7.851,7.691,7.724,900000.0
2005-11-14 14:40:00,7.752,7.816,7.623,7.74,2300000.0
2005-11-14 14:45:00,7.765,7.834,7.679,7.679,1600000.0
2005-11-14 14:50:00,7.795,7.811,7.647,7.697,1750000.0
2005-11-14 14:55:00,7.765,7.801,7.625,7.791,2400000.0
2005-11-14 15:00:00,7.683,7.838,7.649,7.791,1400000.0
2005-11-14 15:05:00,7.66,7.74,7.652,7.69,550000.0
2005-11-14 15:10:00,7.692,7.75,7.628,7.663,500000.0
2005-11-14 15:15:00,7.79,7.79,7.643,7.715,400000.0
2005-11-14 15:20:00,7.71,7.805,7.645,7.786,2150000.0
2005-11-14 15:25:00,7.789,7.83,7.685,7.715,1950000.0
2005-11-14 15:30:00,7.756,7.797,7.62,7.62,2200000.0
2005-11-14 15:35:00,7.686,7.813,7.623,7.759,2300000.0
2005-11-14 15:40:00,7.66,7.783,7.629,7.761,2000000.0
2005-11-14 15:45:00,7.76,7.778,7.635,7.778,2100000.0
2005-11-14 15:50:00,7.662,7.812,7.643,7.769,2200000.0
2005-11-14 15:55:00,7.655,7.797,7.627,7.684,2350000.0
2005-11-14 16:00:00,7.751,7.804,7.616,7.723,2450000.0
2005-11-14 16:05:00,7.78,7.794,7.636,7.769,1650000.0
2005-11-14 16:10:00,7.735,7.777,7.611,7.687,2300000.0
2005-11-14 16:15:00,7.777,7.825,7.632,7.673,2100000.0
2005-11-14 16:20:00,7.775,7.806,7.626,7.771,2450000.0
2005-11-14 16:25:00,7.745,7.784,7.616,7.616,2150000.0
2005-11-14 16:30:00,7.645,7.776,7.625,7.776,1900000.0
2005-11-14 16:35:00,7.691,7.824,7.65,7.776,2450000.0
2005-11-14 16:40:00,7.758,7.804,7.669,7.669,1900000.0
2005-11-14 16:45:00,7.676,7.794,7.65,7.663,2300000.0
2005-11-14 16:50:00,7.809,7.84,7.655,7.703,1650000.0
2005-11-14 16:55:00,7.757,7.813,7.659,7.678,2400000.0
2005-11-14 17:00:00,7.776,7.787,7.608,7.711,2100000.0
2005-11-14 17:05:00,7.772,7.795,7.625,7.69,2300000.0
2005-11-14 17:10:00,7.766,7.829,7.668,7.764,1750000.0
2005-11-14 17:15:00,7.671,7.786,7.642,7.748,1850000.0
2005-11-14 17:20:00,7.733,7.802,7.66,7.671,1400000.0
2005-11-14 17:25:00,7.73,7.778,7.627,7.646,1800000.0
2005-11-14 17:30:00,7.679,7.828,7.602,7.753,1900000.0
2005-11-14 17:35:00,7.717,7.771,7.627,7.66,2250000.0
2005-11-14 17:40:00,7.69,7.78,7.653,7.728,1500000.0
2005-11-14 17:45:00,7.692,7.795,7.671,7.741,2000000.0
2005-11-14 17:50:00,7.761,7.823,7.631,7.792,2300000.0
2005-11-14 17:55:00,7.684,7.812,7.65,7.777,1950000.0
2005-11-14 18:00:00,7.681,7.792,7.655,7.725,2050000.0
2005-11-14 18:05:00,7.706,7.832,7.627,7.698,2250000.0
2005-11-14 18:10:00,7.762,7.801,7.647,7.774,1750000.0
2005-11-14 18:15:00,7.805,7.827,7.645,7.8,2250000.0
2005-11-14 18:20:00,7.722,7.819,7.664,7.797,1750000.0
2005-11-14 18:25:00,7.707,7.788,7.653,7.758,1850000.0
2005-11-14 18:30:00,7.752,7.802,7.635,7.802,1950000.0
2005-11-14 18:35:00,7.713,7.792,7.651,7.752,2250000.0
2005-11-14 18:40:00,7.759,7.794,7.621,7.671,2400000.0
2005-11-14 18:45:00,7.636,7.767,7.595,7.677,1550000.0
2005-11-14 18:50:00,7.727,7.811,7.634,7.672,2300000.0
2005-11-14 18:55:00,7.653,7.789,7.596,7.717,2000000.0
2005-11-14 19:00:00,7.693,7.818,7.626,7.723,2100000.0
2005-11-14 19:05:00,7.764,7.768,7.606,7.669,2200000.0
2005-11-14 19:10:00,7.703,7.774,7.607,7.629,1550000.0
2005-11-14 19:15:00,7.679,7.785,7.639,7.785,2050000.0
2005-11-14 19:20:00,7.769,7.777,7.636,7.638,1500000.0
2005-11-14 19:25:00,7.72,7.75,7.627,7.65,1700000.0
2005-11-14 19:30:00,7.751,7.786,7.589,7.715,2850000.0
2005-11-14 19:35:00,7.652,7.767,7.603,7.681,1650000.0
2005-11-14 19:40:00,7.638,7.789,7.634,7.76,1400000.0
2005-11-14 19:45:00,7.696,7.764,7.637,7.673,1550000.0
2005-11-14 19:50:00,7.7,7.8,7.635,7.727,2150000.0
2005-11-14 19:55:00,7.655,7.806,7.633,7.78,1900000.0
2005-11-14 20:00:00,7.726,7.778,7.598,7.631,1950000.0
2005-11-14 20:05:00,7.753,7.834,7.62,7.656,2050000.0
2005-11-14 20:10:00,7.682,7.804,7.62,7.75,2600000.0
2005-11-14 20:15:00,7.739,7.757,7.632,7.745,1000000.0
2005-11-14 20:20:00,7.742,7.756,7.589,7.699,1550000.0
2005-11-14 20:25:00,7.75,7.75,7.625,7.701,900000.0
2005-11-14 20:30:00,7.725,7.767,7.63,7.667,750000.0
2005-11-14 20:35:00,7.704,7.704,7.604,7.643,200000.0
2005-11-14 21:15:00,7.693,7.749,7.693,7.698,200000.0
2005-11-14 21:25:00,7.702,7.702,7.602,7.643,200000.0
2005-11-14 21:45:00,7.716,7.716,7.632,7.665,200000.0
2005-11-14 21:50:00,7.693,7.756,7.629,7.662,450000.0
2005-11-14 22:00:00,7.637,7.773,7.637,7.691,500000.0
2005-11-14 22:05:00,7.605,7.706,7.597,7.677,350000.0
2005-11-14 22:10:00,7.671,7.719,7.637,7.719,650000.0
2005-11-14 22:15:00,7.716,7.716,7.615,7.655,200000.0
2005-11-14 22:20:00,7.687,7.745,7.628,7.697,550000.0
2005-11-14 22:25:00,7.618,7.692,7.585,7.677,400000.0
2005-11-14 22:30:00,7.685,7.685,7.583,7.619,400000.0
2005-11-14 22:35:00,7.685,7.685,7.601,7.634,200000.0
2005-11-14 22:40:00,7.618,7.73,7.618,7.648,200000.0
2005-11-14 22:45:00,7.692,7.721,7.602,7.635,350000.0
2005-11-14 23:00:00,7.679,7.694,7.561,7.681,750000.0
2005-11-14 23:05:00,7.679,7.679,7.599,7.633,200000.0
2005-11-14 23:10:00,7.676,7.716,7.576,7.655,600000.0
2005-11-14 23:30:00,7.687,7.687,7.602,7.661,300000.0
2005-11-14 23:40:00,7.686,7.686,7.602,7.634,200000.0
2005-11-14 23:45:00,7.674,7.674,7.574,7.613,200000.0
2005-11-15 00:00:00,7.7,7.81,7.66,7.75,400000.0
2005-11-15 00:05:00,7.637,7.674,7.582,7.582,400000.0
2005-11-15 00:15:00,7.683,7.683,7.6,7.633,200000.0
2005-11-15 00:25:00,7.683,7.711,7.589,7.71,350000.0
2005-11-15 00:30:00,7.659,7.659,7.558,7.596,250000.0
2005-11-15 00:35:00,7.579,7.706,7.574,7.638,550000.0
2005-11-15 00:40:00,7.665,7.725,7.611,7.628,400000.0
2005-11-15 00:50:00,7.575,7.685,7.572,7.604,600000.0
2005-11-15 01:00:00,7.655,7.664,7.579,7.626,400000.0
2005-11-15 01:15:00,7.6,7.672,7.598,7.648,250000.0
2005-11-15 01:20:00,7.565,7.672,7.565,7.671,350000.0
2005-11-15 01:25:00,7.681,7.681,7.66,7.668,250000.0
2005-11-15 01:30:00,7.687,7.687,7.603,7.635,200000.0
2005-11-15 01:35:00,7.694,7.694,7.611,7.643,200000.0
2005-11-15 01:40:00,7.696,7.761,7.637,7.637,350000.0
2005-11-15 01:45:00,7.688,7.688,7.58,7.616,200000.0
2005-11-15 01:50:00,7.671,7.689,7.572,7.608,250000.0
2005-11-15 02:00:00,7.677,7.685,7.579,7.629,850000.0
2005-11-15 02:10:00,7.687,7.698,7.61,7.623,400000.0
2005-11-15 02:15:00,7.636,7.766,7.574,7.692,1500000.0
2005-11-15 02:20:00,7.685,7.685,7.584,7.624,200000.0
2005-11-15 02:30:00,7.687,7.708,7.575,7.615,900000.0
2005-11-15 02:35:00,7.697,7.726,7.569,7.603,700000.0
2005-11-15 02:40:00,7.574,7.707,7.558,7.661,650000.0
2005-11-15 02:45:00,7.685,7.685,7.602,7.668,400000.0
2005-11-15 02:55:00,7.594,7.723,7.579,7.676,1800000.0
2005-11-15 03:00:00,7.598,7.722,7.598,7.71,400000.0
2005-11-15 03:05:00,7.687,7.75,7.596,7.719,2350000.0
2005-11-15 03:10:00,7.705,7.729,7.587,7.671,1000000.0
2005-11-15 03:15:00,7.641,7.721,7.583,7.624,1650000.0
2005-11-15 03:20:00,7.66,7.732,7.555,7.624,2000000.0
2005-11-15 03:25:00,7.567,7.706,7.563,7.685,1050000.0
2005-11-15 03:30:00,7.711,7.711,7.579,7.703,700000.0
2005-11-15 03:35:00,7.678,7.72,7.565,7.579,1000000.0
2005-11-15 03:40:00,7.607,7.711,7.538,7.671,1250000.0
2005-11-15 03:50:00,7.63,7.756,7.586,7.732,700000.0
2005-11-15 03:55:00,7.642,7.697,7.574,7.614,650000.0
2005-11-15 04:00:00,7.683,7.706,7.597,7.636,700000.0
2005-11-15 04:05:00,7.688,7.718,7.59,7.718,700000.0
2005-11-15 04:10:00,7.683,7.683,7.583,7.623,200000.0
2005-11-15 04:15:00,7.704,7.719,7.573,7.593,1250000.0
2005-11-15 04:20:00,7.67,7.673,7.578,7.621,450000.0
2005-11-15 04:25:00,7.635,7.703,7.561,7.585,650000.0
2005-11-15 04:30:00,7.712,7.733,7.557,7.7,1550000.0
2005-11-15 04:35:00,7.628,7.737,7.582,7.702,1150000.0
2005-11-15 04:40:00,7.649,7.705,7.644,7.705,700000.0
2005-11-15 04:50:00,7.698,7.705,7.608,7.659,350000.0
2005-11-15 04:55:00,7.612,7.73,7.612,7.722,550000.0
2005-11-15 05:00:00,7.695,7.695,7.603,7.639,200000.0
2005-11-15 05:10:00,7.706,7.806,7.553,7.759,1200000.0
2005-11-15 05:15:00,7.609,7.751,7.595,7.628,550000.0
2005-11-15 05:20:00,7.682,7.702,7.6,7.623,500000.0
2005-11-15 05:25:00,7.59,7.727,7.587,7.715,550000.0
2005-11-15 05:30:00,7.683,7.683,7.583,7.623,200000.0
2005-11-15 05:35:00,7.667,7.732,7.602,7.649,800000.0
2005-11-15 05:40:00,7.582,7.723,7.577,7.712,1500000.0
2005-11-15 05:45:00,7.627,7.713,7.556,7.645,1550000.0
2005-11-15 05:50:00,7.689,7.716,7.583,7.699,450000.0
2005-11-15 05:55:00,7.59,7.725,7.59,7.667,500000.0
2005-11-15 06:00:00,7.693,7.762,7.618,7.622,450000.0
2005-11-15 06:05:00,7.646,7.773,7.59,7.649,700000.0
2005-11-15 06:10:00,7.706,7.737,7.584,7.584,1750000.0
2005-11-15 06:15:00,7.727,7.727,7.591,7.681,800000.0
2005-11-15 06:20:00,7.66,7.733,7.622,7.655,700000.0
2005-11-15 06:25:00,7.7,7.7,7.617,7.617,150000.0
2005-11-15 06:30:00,7.644,7.746,7.542,7.699,1650000.0
2005-11-15 06:35:00,7.691,7.765,7.585,7.714,1400000.0
2005-11-15 06:40:00,7.666,7.754,7.624,7.64,800000.0
2005-11-15 06:45:00,7.606,7.756,7.591,7.654,1050000.0
2005-11-15 06:50:00,7.727,7.727,7.604,7.677,450000.0
2005-11-15 06:55:00,7.628,7.696,7.571,7.696,700000.0
2005-11-15 07:00:00,7.701,7.705,7.667,7.667,150000.0
2005-11-15 07:05:00,7.631,7.737,7.619,7.733,850000.0
2005-11-15 07:10:00,7.661,7.719,7.661,7.688,350000.0
2005-11-15 07:15:00,7.694,7.702,7.638,7.698,400000.0
2005-11-15 07:20:00,7.718,7.735,7.585,7.704,1550000.0
2005-11-15 07:25:00,7.693,7.766,7.602,7.692,2000000.0
2005-11-15 07:30:00,7.738,7.756,7.569,7.709,1200000.0
2005-11-15 07:40:00,7.719,7.729,7.625,7.655,400000.0
2005-11-15 07:45:00,7.63,7.751,7.58,7.663,1100000.0
2005-11-15 07:50:00,7.739,7.739,7.614,7.656,500000.0
2005-11-15 07:55:00,7.664,7.664,7.607,7.607,100000.0
2005-11-15 08:00:00,7.723,7.746,7.608,7.614,2050000.0
2005-11-15 08:05:00,7.648,7.74,7.598,7.631,1450000.0
2005-11-15 08:10:00,7.718,7.778,7.606,7.66,1050000.0
2005-11-15 08:15:00,7.641,7.745,7.638,7.715,1300000.0
2005-11-15 08:20:00,7.742,7.769,7.606,7.624,1450000.0
2005-11-15 08:25:00,7.636,7.765,7.597,7.709,2250000.0
2005-11-15 08:30:00,7.699,7.737,7.596,7.649,1850000.0
2005-11-15 08:35:00,7.704,7.72,7.602,7.602,600000.0
2005-11-15 08:40:00,7.744,7.744,7.63,7.641,800000.0
2005-11-15 08:45:00,7.739,7.772,7.596,7.649,1500000.0
2005-11-15 08:50:00,7.685,7.748,7.612,7.726,750000.0
2005-11-15 08:55:00,7.753,7.781,7.611,7.686,1350000.0
2005-11-15 09:00:00,7.63,7.69,7.593,7.593,300000.0
2005-11-15 09:05:00,7.681,7.75,7.589,7.616,1700000.0
2005-11-15 09:10:00,7.711,7.719,7.562,7.719,800000.0
2005-11-15 09:15:00,7.705,7.766,7.629,7.74,850000.0
2005-11-15 09:20:00,7.672,7.762,7.641,7.726,1250000.0
2005-11-15 09:25:00,7.67,7.769,7.606,7.705,600000.0
2005-11-15 09:30:00,7.661,7.755,7.596,7.74,850000.0
2005-11-15 09:35:00,7.625,7.732,7.574,7.708,1700000.0
2005-11-15 09:45:00,7.629,7.723,7.615,7.662,650000.0
2005-11-15 09:50:00,7.636,7.748,7.62,7.62,400000.0
2005-11-15 09:55:00,7.692,7.736,7.588,7.704,900000.0
2005-11-15 10:00:00,7.711,7.74,7.567,7.657,2200000.0
2005-11-15 10:05:00,7.675,7.763,7.603,7.74,1300000.0
2005-11-15 10:10:00,7.734,7.8,7.574,7.65,2400000.0
2005-11-15 10:15:00,7.734,7.754,7.591,7.698,2000000.0
2005-11-15 10:20:00,7.665,7.789,7.609,7.754,2700000.0
2005-11-15 10:25:00,7.633,7.778,7.62,7.726,2050000.0
2005-11-15 10:30:00,7.689,7.75,7.625,7.716,700000.0
2005-11-15 10:35:00,7.73,7.803,7.624,7.624,650000.0
2005-11-15 10:40:00,7.697,7.773,7.587,7.725,2400000.0
2005-11-15 10:45:00,7.723,7.774,7.609,7.609,1100000.0
2005-11-15 10:50:00,7.714,7.78,7.594,7.684,1450000.0
2005-11-15 10:55:00,7.7,7.771,7.596,7.604,1650000.0
2005-11-15 11:00:00,7.685,7.777,7.588,7.759,1650000.0
2005-11-15 11:05:00,7.637,7.8,7.628,7.727,1400000.0
2005-11-15 11:10:00,7.628,7.775,7.604,7.743,1300000.0
2005-11-15 11:15:00,7.633,7.768,7.569,7.743,1800000.0
2005-11-15 11:25:00,7.652,7.765,7.646,7.684,1050000.0
2005-11-15 11:30:00,7.771,7.804,7.605,7.745,2100000.0
2005-11-15 11:35:00,7.741,7.799,7.628,7.728,1400000.0
2005-11-15 11:40:00,7.651,7.795,7.624,7.734,1500000.0
2005-11-15 11:45:00,7.661,7.815,7.613,7.734,2200000.0
2005-11-15 11:50:00,7.666,7.845,7.664,7.769,1400000.0
2005-11-15 11:55:00,7.744,7.786,7.633,7.704,1950000.0
2005-11-15 12:00:00,7.724,7.795,7.626,7.659,1200000.0
2005-11-15 12:05:00,7.76,7.778,7.615,7.697,1600000.0
2005-11-15 12:10:00,7.743,7.771,7.631,7.74,1500000.0
2005-11-15 12:15:00,7.712,7.799,7.639,7.644,1650000.0
2005-11-15 12:20:00,7.674,7.763,7.615,7.684,500000.0
2005-11-15 12:25:00,7.752,7.752,7.627,7.721,450000.0
2005-11-15 12:30:00,7.767,7.776,7.617,7.636,700000.0
2005-11-15 12:35:00,7.758,7.805,7.625,7.727,2100000.0
2005-11-15 12:40:00,7.644,7.769,7.628,7.66,1050000.0
2005-11-15 12:45:00,7.643,7.81,7.633,7.67,1500000.0
2005-11-15 12:50:00,7.709,7.778,7.645,7.746,1900000.0
2005-11-15 12:55:00,7.722,7.811,7.617,7.655,1700000.0
2005-11-15 13:00:00,7.68,7.734,7.613,7.613,450000.0
2005-11-15 13:05:00,7.598,7.805,7.598,7.637,1800000.0
2005-11-15 13:10:00,7.658,7.773,7.617,7.754,1200000.0
2005-11-15 13:15:00,7.681,7.774,7.611,7.728,750000.0
2005-11-15 13:20:00,7.669,7.783,7.607,7.656,1600000.0
2005-11-15 13:25:00,7.741,7.742,7.642,7.706,850000.0
2005-11-15 13:30:00,7.751,7.763,7.587,7.629,1600000.0
2005-11-15 13:35:00,7.69,7.77,7.631,7.72,800000.0
2005-11-15 13:40:00,7.721,7.763,7.608,7.683,1950000.0
2005-11-15 13:45:00,7.658,7.772,7.608,7.687,1400000.0
2005-11-15 13:50:00,7.75,7.75,7.625,7.721,350000.0
2005-11-15 13:55:00,7.738,7.759,7.615,7.655,600000.0
2005-11-15 14:00:00,7.69,7.785,7.616,7.779,1100000.0
2005-11-15 14:05:00,7.74,7.774,7.616,7.676,1300000.0
2005-11-15 14:10:00,7.772,7.79,7.641,7.688,1300000.0
2005-11-15 14:15:00,7.635,7.811,7.629,7.76,1800000.0
2005-11-15 14:20:00,7.751,7.77,7.638,7.734,850000.0
2005-11-15 14:25:00,7.672,7.8,7.645,7.716,700000.0
2005-11-15 14:30:00,7.681,7.81,7.628,7.718,1350000.0
2005-11-15 14:35:00,7.747,7.791,7.643,7.765,1300000.0
2005-11-15 14:40:00,7.671,7.753,7.63,7.722,1400000.0
2005-11-15 14:45:00,7.721,7.754,7.632,7.726,700000.0
2005-11-15 14:50:00,7.742,7.769,7.652,7.702,800000.0
2005-11-15 14:55:00,7.706,7.808,7.589,7.784,1950000.0
2005-11-15 15:00:00,7.653,7.784,7.629,7.784,1400000.0
2005-11-15 15:10:00,7.686,7.782,7.652,7.673,500000.0
2005-11-15 15:15:00,7.661,7.8,7.661,7.73,400000.0
2005-11-15 15:20:00,7.689,7.781,7.662,7.758,1400000.0
2005-11-15 15:25:00,7.769,7.832,7.68,7.823,2150000.0
2005-11-15 15:30:00,7.772,7.822,7.665,7.671,2200000.0
2005-11-15 15:35:00,7.731,7.821,7.667,7.701,2200000.0
2005-11-15 15:40:00,7.682,7.811,7.642,7.795,2000000.0
2005-11-15 15:45:00,7.812,7.825,7.666,7.798,2100000.0
2005-11-15 15:50:00,7.754,7.814,7.652,7.775,1650000.0
2005-11-15 15:55:00,7.649,7.805,7.638,7.723,2350000.0
2005-11-15 16:00:00,7.765,7.84,7.646,7.763,2000000.0
2005-11-15 16:05:00,7.767,7.808,7.641,7.721,1150000.0
2005-11-15 16:10:00,7.764,7.81,7.669,7.726,1450000.0
2005-11-15 16:15:00,7.734,7.805,7.678,7.771,1350000.0
2005-11-15 16:20:00,7.782,7.798,7.612,7.688,1900000.0
2005-11-15 16:25:00,7.773,7.805,7.721,7.805,350000.0
2005-11-15 16:30:00,7.718,7.826,7.681,7.744,400000.0
2005-11-15 16:35:00,7.815,7.833,7.664,7.786,1450000.0
2005-11-15 16:40:00,7.723,7.798,7.643,7.643,1950000.0
2005-11-15 16:45:00,7.666,7.795,7.626,7.668,2300000.0
2005-11-15 16:50:00,7.797,7.804,7.702,7.702,200000.0
2005-11-15 16:55:00,7.706,7.817,7.656,7.672,1600000.0
2005-11-15 17:00:00,7.791,7.791,7.635,7.711,2100000.0
2005-11-15 17:05:00,7.749,7.826,7.617,7.64,2100000.0
2005-11-15 17:10:00,7.732,7.777,7.582,7.73,2150000.0
2005-11-15 17:15:00,7.635,7.777,7.605,7.728,2150000.0
2005-11-15 17:20:00,7.693,7.792,7.604,7.651,2100000.0
2005-11-15 17:25:00,7.726,7.787,7.604,7.756,2300000.0
2005-11-15 17:30:00,7.624,7.788,7.614,7.764,2300000.0
2005-11-15 17:35:00,7.688,7.758,7.596,7.654,2250000.0
2005-11-15 17:40:00,7.637,7.76,7.588,7.704,1350000.0
2005-11-15 17:45:00,7.65,7.755,7.581,7.705,2250000.0
2005-11-15 17:50:00,7.713,7.75,7.549,7.744,2550000.0
2005-11-15 17:55:00,7.622,7.77,7.587,7.718,2750000.0
2005-11-15 18:00:00,7.613,7.742,7.584,7.678,3200000.0
2005-11-15 18:05:00,7.71,7.743,7.562,7.698,3000000.0
2005-11-15 18:10:00,7.668,7.736,7.547,7.681,2400000.0
2005-11-15 18:15:00,7.691,7.717,7.555,7.567,2200000.0
2005-11-15 18:20:00,7.593,7.693,7.531,7.689,2150000.0
2005-11-15 18:25:00,7.613,7.705,7.554,7.705,2150000.0
2005-11-15 18:30:00,7.666,7.721,7.567,7.721,2100000.0
2005-11-15 18:35:00,7.653,7.734,7.564,7.706,2250000.0
2005-11-15 18:40:00,7.703,7.723,7.578,7.633,2200000.0
2005-11-15 18:45:00,7.599,7.723,7.565,7.625,1850000.0
2005-11-15 18:50:00,7.694,7.761,7.609,7.696,1550000.0
2005-11-15 18:55:00,7.617,7.732,7.581,7.676,2000000.0
2005-11-15 19:00:00,7.655,7.731,7.598,7.714,1650000.0
2005-11-15 19:05:00,7.722,7.749,7.597,7.68,2050000.0
2005-11-15 19:10:00,7.722,7.774,7.593,7.712,1750000.0
2005-11-15 19:15:00,7.659,7.769,7.61,7.763,2150000.0
2005-11-15 19:20:00,7.686,7.753,7.564,7.626,2250000.0
2005-11-15 19:25:00,7.61,7.739,7.565,7.664,2150000.0
2005-11-15 19:30:00,7.654,7.752,7.582,7.723,2700000.0
2005-11-15 19:35:00,7.699,7.776,7.587,7.688,2200000.0
2005-11-15 19:40:00,7.59,7.716,7.568,7.69,2700000.0
2005-11-15 19:45:00,7.723,7.76,7.611,7.714,2650000.0
2005-11-15 19:50:00,7.606,7.762,7.591,7.745,1600000.0
2005-11-15 19:55:00,7.616,7.784,7.616,7.741,1500000.0
2005-11-15 20:00:00,7.617,7.751,7.617,7.71,1400000.0
2005-11-15 20:05:00,7.666,7.8,7.606,7.733,2350000.0
2005-11-15 20:10:00,7.753,7.783,7.619,7.717,2350000.0
2005-11-15 20:15:00,7.664,7.78,7.645,7.646,2000000.0
2005-11-15 20:20:00,7.748,7.817,7.623,7.744,2950000.0
2005-11-15 20:25:00,7.748,7.768,7.587,7.702,2050000.0
2005-11-15 20:30:00,7.733,7.771,7.614,7.733,1950000.0
2005-11-15 20:35:00,7.723,7.785,7.629,7.729,1250000.0
2005-11-15 20:40:00,7.733,7.78,7.637,7.703,1250000.0
2005-11-15 20:50:00,7.716,7.743,7.634,7.743,500000.0
2005-11-15 21:00:00,7.648,7.763,7.637,7.707,1250000.0
2005-11-15 21:05:00,7.651,7.795,7.613,7.653,1150000.0
2005-11-15 21:20:00,7.733,7.764,7.62,7.759,1450000.0
2005-11-15 21:30:00,7.662,7.744,7.6,7.658,700000.0
2005-11-15 21:35:00,7.774,7.795,7.663,7.691,400000.0
2005-11-15 21:40:00,7.737,7.783,7.616,7.64,1350000.0
2005-11-15 21:45:00,7.727,7.771,7.608,7.714,1300000.0
2005-11-15 21:50:00,7.738,7.738,7.654,7.685,200000.0
2005-11-15 21:55:00,7.668,7.741,7.659,7.66,450000.0
2005-11-15 22:05:00,7.729,7.765,7.646,7.742,600000.0
2005-11-15 22:10:00,7.675,7.766,7.599,7.766,1000000.0
2005-11-15 22:30:00,7.665,7.724,7.646,7.646,300000.0
2005-11-15 22:35:00,7.684,7.754,7.684,7.726,500000.0
2005-11-15 22:45:00,7.655,7.765,7.645,7.681,550000.0
2005-11-15 22:50:00,7.68,7.727,7.635,7.67,250000.0
2005-11-15 22:55:00,7.724,7.751,7.625,7.664,500000.0
2005-11-15 23:00:00,7.758,7.768,7.624,7.72,500000.0
2005-11-15 23:05:00,7.734,7.752,7.675,7.689,450000.0
2005-11-15 23:10:00,7.679,7.729,7.633,7.673,300000.0
2005-11-15 23:15:00,7.762,7.762,7.739,7.739,250000.0
2005-11-15 23:20:00,7.762,7.78,7.579,7.655,1750000.0
2005-11-15 23:25:00,7.745,7.745,7.653,7.689,200000.0
2005-11-15 23:30:00,7.773,7.773,7.704,7.713,300000.0
2005-11-15 23:35:00,7.715,7.715,7.615,7.655,200000.0
2005-11-15 23:40:00,7.726,7.726,7.642,7.674,200000.0
2005-11-15 23:45:00,7.712,7.712,7.613,7.653,200000.0
2005-11-15 23:50:00,7.694,7.753,7.628,7.657,900000.0
2005-11-16 00:00:00,7.684,7.783,7.618,7.639,950000.0
2005-11-16 00:05:00,7.681,7.788,7.64,7.735,1200000.0
2005-11-16 00:10:00,7.715,7.761,7.641,7.727,700000.0
2005-11-16 00:15:00,7.718,7.782,7.635,7.675,700000.0
2005-11-16 00:20:00,7.734,7.782,7.641,7.673,1950000.0
2005-11-16 00:25:00,7.657,7.799,7.645,7.691,1700000.0
2005-11-16 00:30:00,7.691,7.786,7.616,7.733,2050000.0
2005-11-16 00:35:00,7.664,7.789,7.639,7.776,1850000.0
2005-11-16 00:40:00,7.672,7.797,7.645,7.771,1800000.0
2005-11-16 00:45:00,7.742,7.772,7.641,7.667,550000.0
2005-11-16 00:50:00,7.724,7.737,7.624,7.685,400000.0
2005-11-16 00:55:00,7.696,7.81,7.646,7.698,1050000.0
2005-11-16 01:05:00,7.773,7.773,7.69,7.707,350000.0
2005-11-16 01:10:00,7.77,7.77,7.691,7.723,200000.0
2005-11-16 01:15:00,7.765,7.803,7.66,7.738,750000.0
2005-11-16 01:20:00,7.773,7.773,7.646,7.766,400000.0
2005-11-16 01:30:00,7.768,7.776,7.649,7.776,350000.0
2005-11-16 01:35:00,7.751,7.76,7.71,7.71,150000.0
2005-11-16 01:50:00,7.755,7.755,7.663,7.699,250000.0
2005-11-16 01:55:00,7.738,7.803,7.676,7.718,800000.0
2005-11-16 02:00:00,7.701,7.791,7.675,7.79,850000.0
2005-11-16 02:05:00,7.76,7.766,7.675,7.766,350000.0
2005-11-16 02:10:00,7.754,7.754,7.654,7.693,250000.0
2005-11-16 02:15:00,7.716,7.806,7.626,7.659,900000.0
2005-11-16 02:20:00,7.754,7.793,7.651,7.679,2200000.0
2005-11-16 02:25:00,7.772,7.81,7.699,7.81,300000.0
2005-11-16 02:30:00,7.721,7.781,7.671,7.764,650000.0
2005-11-16 02:35:00,7.744,7.802,7.657,7.758,2300000.0
2005-11-16 02:40:00,7.741,7.807,7.648,7.79,2300000.0
2005-11-16 02:45:00,7.782,7.839,7.654,7.697,2450000.0
2005-11-16 02:50:00,7.82,7.823,7.659,7.782,2000000.0
2005-11-16 02:55:00,7.691,7.82,7.687,7.788,750000.0
2005-11-16 03:00:00,7.794,7.794,7.648,7.766,1250000.0
2005-11-16 03:05:00,7.715,7.805,7.687,7.762,250000.0
2005-11-16 03:10:00,7.801,7.848,7.651,7.795,1850000.0
2005-11-16 03:15:00,7.765,7.813,7.694,7.694,1900000.0
2005-11-16 03:20:00,7.672,7.812,7.665,7.771,1000000.0
2005-11-16 03:25:00,7.675,7.817,7.66,7.693,1400000.0
2005-11-16 03:30:00,7.782,7.802,7.657,7.764,1450000.0
2005-11-16 03:40:00,7.768,7.817,7.673,7.769,1500000.0
2005-11-16 03:45:00,7.755,7.816,7.658,7.769,1450000.0
2005-11-16 03:50:00,7.764,7.857,7.666,7.814,1800000.0
2005-11-16 03:55:00,7.737,7.861,7.65,7.791,3700000.0
2005-11-16 04:00:00,7.695,7.878,7.68,7.781,2350000.0
2005-11-16 04:05:00,7.717,7.848,7.682,7.786,1800000.0
2005-11-16 04:10:00,7.734,7.83,7.684,7.722,450000.0
2005-11-16 04:15:00,7.771,7.809,7.669,7.709,1300000.0
2005-11-16 04:20:00,7.697,7.778,7.682,7.725,700000.0
2005-11-16 04:25:00,7.743,7.8,7.649,7.689,750000.0
2005-11-16 04:30:00,7.744,7.744,7.644,7.683,200000.0
2005-11-16 04:35:00,7.757,7.785,7.687,7.785,300000.0
2005-11-16 04:45:00,7.701,7.783,7.632,7.697,450000.0
2005-11-16 04:50:00,7.733,7.798,7.642,7.798,1250000.0
2005-11-16 04:55:00,7.731,7.783,7.645,7.707,650000.0
2005-11-16 05:00:00,7.718,7.827,7.649,7.685,1450000.0
2005-11-16 05:10:00,7.797,7.824,7.665,7.806,800000.0
2005-11-16 05:15:00,7.763,7.806,7.664,7.708,700000.0
2005-11-16 05:25:00,7.692,7.799,7.655,7.774,1100000.0
2005-11-16 05:30:00,7.761,7.824,7.658,7.775,1450000.0
2005-11-16 05:35:00,7.765,7.817,7.657,7.678,800000.0
2005-11-16 05:40:00,7.77,7.826,7.685,7.826,1050000.0
2005-11-16 05:45:00,7.767,7.811,7.678,7.811,850000.0
2005-11-16 05:50:00,7.733,7.834,7.684,7.786,2200000.0
2005-11-16 05:55:00,7.766,7.844,7.678,7.69,1850000.0
2005-11-16 06:00:00,7.704,7.83,7.661,7.728,1250000.0
2005-11-16 06:05:00,7.692,7.825,7.667,7.787,2300000.0
2005-11-16 06:10:00,7.686,7.821,7.654,7.703,1650000.0
2005-11-16 06:15:00,7.721,7.832,7.616,7.726,2400000.0
2005-11-16 06:20:00,7.741,7.83,7.649,7.716,2500000.0
2005-11-16 06:25:00,7.782,7.819,7.652,7.727,2350000.0
2005-11-16 06:30:00,7.751,7.804,7.637,7.804,2600000.0
2005-11-16 06:35:00,7.776,7.823,7.647,7.782,2450000.0
2005-11-16 06:40:00,7.711,7.791,7.622,7.736,1500000.0
2005-11-16 06:45:00,7.752,7.819,7.665,7.666,2650000.0
2005-11-16 06:50:00,7.709,7.808,7.662,7.748,2300000.0
2005-11-16 06:55:00,7.752,7.82,7.68,7.735,2150000.0
2005-11-16 07:00:00,7.766,7.839,7.684,7.739,1200000.0
2005-11-16 07:05:00,7.714,7.794,7.662,7.794,1950000.0
2005-11-16 07:10:00,7.688,7.81,7.679,7.728,950000.0
2005-11-16 07:15:00,7.777,7.808,7.679,7.769,900000.0
2005-11-16 07:20:00,7.749,7.831,7.647,7.709,2150000.0
2005-11-16 07:25:00,7.766,7.807,7.651,7.665,1700000.0
2005-11-16 07:30:00,7.728,7.82,7.692,7.785,600000.0
2005-11-16 07:35:00,7.768,7.859,7.69,7.781,1950000.0
2005-11-16 07:40:00,7.719,7.851,7.597,7.79,2000000.0
2005-11-16 07:45:00,7.718,7.817,7.623,7.756,2850000.0
2005-11-16 07:50:00,7.768,7.812,7.656,7.778,2600000.0
2005-11-16 07:55:00,7.77,7.822,7.678,7.678,950000.0
2005-11-16 08:00:00,7.714,7.802,7.666,7.772,800000.0
2005-11-16 08:05:00,7.697,7.763,7.655,7.698,1150000.0
2005-11-16 08:10:00,7.781,7.821,7.665,7.696,1650000.0
2005-11-16 08:15:00,7.688,7.819,7.643,7.779,1100000.0
2005-11-16 08:20:00,7.8,7.804,7.661,7.793,1800000.0
2005-11-16 08:25:00,7.678,7.808,7.643,7.748,1200000.0
2005-11-16 08:30:00,7.767,7.803,7.693,7.767,1200000.0
2005-11-16 08:35:00,7.689,7.805,7.635,7.763,1400000.0
2005-11-16 08:45:00,7.792,7.817,7.658,7.766,900000.0
2005-11-16 08:55:00,7.785,7.785,7.627,7.729,500000.0
2005-11-16 09:00:00,7.738,7.795,7.633,7.657,550000.0
2005-11-16 09:05:00,7.661,7.807,7.661,7.785,400000.0
2005-11-16 09:10:00,7.725,7.799,7.694,7.799,450000.0
2005-11-16 09:15:00,7.716,7.833,7.677,7.783,1300000.0
2005-11-16 09:20:00,7.732,7.812,7.693,7.693,450000.0
2005-11-16 09:25:00,7.771,7.806,7.679,7.777,1000000.0
2005-11-16 09:30:00,7.787,7.824,7.68,7.783,750000.0
2005-11-16 09:35:00,7.676,7.803,7.676,7.803,350000.0
2005-11-16 09:40:00,7.711,7.833,7.68,7.748,1300000.0
2005-11-16 09:50:00,7.74,7.859,7.67,7.788,1250000.0
2005-11-16 09:55:00,7.768,7.842,7.67,7.833,1650000.0
2005-11-16 10:00:00,7.793,7.828,7.668,7.737,1700000.0
2005-11-16 10:05:00,7.67,7.809,7.654,7.694,1250000.0
2005-11-16 10:20:00,7.759,7.803,7.744,7.788,400000.0
2005-11-16 10:25:00,7.827,7.851,7.734,7.734,350000.0
2005-11-16 10:30:00,7.731,7.797,7.671,7.722,400000.0
2005-11-16 10:45:00,7.754,7.758,7.644,7.644,350000.0
2005-11-16 10:50:00,7.771,7.805,7.648,7.714,1450000.0
2005-11-16 11:00:00,7.812,7.843,7.67,7.71,950000.0
2005-11-16 11:15:00,7.711,7.772,7.705,7.748,350000.0
2005-11-16 11:30:00,7.679,7.814,7.679,7.752,350000.0
2005-11-16 11:50:00,7.641,7.756,7.628,7.756,450000.0
2005-11-16 11:55:00,7.774,7.815,7.711,7.756,450000.0
2005-11-16 12:00:00,7.744,7.777,7.679,7.679,350000.0
2005-11-16 12:10:00,7.765,7.824,7.705,7.767,400000.0
2005-11-16 12:20:00,7.775,7.816,7.693,7.78,500000.0
2005-11-16 12:25:00,7.79,7.845,7.701,7.752,500000.0
2005-11-16 12:30:00,7.67,7.782,7.67,7.693,300000.0
2005-11-16 12:35:00,7.825,7.846,7.721,7.721,350000.0
2005-11-16 12:40:00,7.707,7.866,7.707,7.789,550000.0
2005-11-16 12:45:00,7.718,7.84,7.708,7.784,550000.0
2005-11-16 12:50:00,7.687,7.811,7.669,7.794,500000.0
2005-11-16 13:00:00,7.735,7.853,7.711,7.711,450000.0
2005-11-16 13:05:00,7.794,7.794,7.64,7.727,500000.0
2005-11-16 13:15:00,7.718,7.8,7.657,7.764,400000.0
2005-11-16 13:30:00,7.716,7.794,7.7,7.734,350000.0
2005-11-16 13:45:00,7.698,7.853,7.698,7.791,350000.0
2005-11-16 13:50:00,7.807,7.807,7.661,7.711,800000.0
2005-11-16 13:55:00,7.748,7.85,7.723,7.723,400000.0
2005-11-16 14:00:00,7.769,7.834,7.719,7.779,750000.0
2005-11-16 14:10:00,7.705,7.816,7.695,7.736,500000.0
2005-11-16 14:20:00,7.782,7.809,7.675,7.809,450000.0
2005-11-16 14:35:00,7.761,7.806,7.716,7.776,400000.0
2005-11-16 14:40:00,7.713,7.854,7.707,7.768,550000.0
2005-11-16 14:45:00,7.751,7.803,7.672,7.785,350000.0
2005-11-16 15:00:00,7.667,7.814,7.664,7.79,950000.0
2005-11-16 15:10:00,7.664,7.79,7.649,7.688,400000.0
2005-11-16 15:15:00,7.658,7.781,7.639,7.732,400000.0
2005-11-16 15:30:00,7.713,7.805,7.679,7.679,500000.0
2005-11-16 15:50:00,7.763,7.789,7.718,7.789,450000.0
2005-11-16 15:55:00,7.676,7.88,7.676,7.76,450000.0
2005-11-16 16:00:00,7.757,7.784,7.64,7.741,500000.0
2005-11-16 16:10:00,7.676,7.776,7.64,7.776,450000.0
2005-11-16 16:15:00,7.777,7.86,7.698,7.713,450000.0
2005-11-16 16:20:00,7.808,7.839,7.704,7.704,550000.0
2005-11-16 16:25:00,7.757,7.757,7.656,7.695,200000.0
2005-11-16 16:30:00,7.764,7.764,7.68,7.714,200000.0
2005-11-16 16:35:00,7.731,7.825,7.718,7.793,500000.0
2005-11-16 16:55:00,7.694,7.764,7.673,7.682,400000.0
2005-11-16 17:05:00,7.827,7.973,7.786,7.906,750000.0
2005-11-16 17:10:00,7.845,7.938,7.786,7.938,450000.0
2005-11-16 17:15:00,7.851,7.983,7.851,7.931,450000.0
2005-11-16 17:20:00,7.827,7.911,7.804,7.911,550000.0
2005-11-16 17:25:00,7.929,7.955,7.841,7.92,400000.0
2005-11-16 17:40:00,7.813,8.002,7.813,7.885,900000.0
2005-11-16 17:55:00,7.858,8.004,7.858,7.966,800000.0
2005-11-16 18:00:00,8.0,8.0,7.848,7.914,400000.0
2005-11-16 18:05:00,7.964,7.964,7.864,7.904,200000.0
2005-11-16 18:15:00,7.956,7.962,7.856,7.962,400000.0
2005-11-16 18:20:00,7.899,7.996,7.868,7.988,800000.0
2005-11-16 18:30:00,7.965,8.007,7.882,7.956,450000.0
2005-11-16 18:35:00,7.937,8.038,7.876,7.966,950000.0
2005-11-16 18:40:00,7.903,7.982,7.808,7.837,1050000.0
2005-11-16 18:45:00,7.819,7.937,7.819,7.864,550000.0
2005-11-16 19:00:00,7.882,7.969,7.822,7.89,850000.0
2005-11-16 19:20:00,7.934,7.934,7.856,7.914,250000.0
2005-11-16 19:25:00,7.917,7.971,7.824,7.938,800000.0
2005-11-16 19:30:00,7.988,7.988,7.819,7.872,2700000.0
2005-11-16 19:35:00,7.925,7.925,7.822,7.892,350000.0
2005-11-16 19:40:00,7.935,7.965,7.831,7.831,450000.0
2005-11-16 19:45:00,7.955,7.957,7.812,7.92,850000.0
2005-11-16 19:55:00,7.914,7.934,7.88,7.889,350000.0
2005-11-16 20:00:00,7.848,7.969,7.79,7.926,2200000.0
2005-11-16 20:05:00,7.933,8.015,7.823,7.92,2550000.0
2005-11-16 20:10:00,7.942,8.005,7.831,7.831,2100000.0
2005-11-16 20:15:00,7.861,7.977,7.829,7.898,2200000.0
2005-11-16 20:20:00,7.96,7.992,7.836,7.946,3150000.0
2005-11-16 20:25:00,7.951,7.977,7.857,7.941,1500000.0
2005-11-16 20:30:00,7.895,7.98,7.851,7.855,800000.0
2005-11-16 20:40:00,7.936,7.936,7.835,7.874,200000.0
2005-11-16 20:50:00,7.943,7.943,7.859,7.893,200000.0
2005-11-16 21:00:00,7.945,7.987,7.866,7.929,1000000.0
2005-11-16 21:05:00,7.969,7.969,7.872,7.909,350000.0
2005-11-16 21:10:00,7.937,7.974,7.816,7.974,1000000.0
2005-11-16 21:15:00,7.931,8.022,7.869,7.896,1050000.0
2005-11-16 21:20:00,7.9,8.007,7.824,7.937,1800000.0
2005-11-16 21:25:00,7.997,8.034,7.868,7.919,2400000.0
2005-11-16 21:30:00,7.903,7.978,7.89,7.978,250000.0
2005-11-16 21:40:00,7.966,8.018,7.88,7.884,900000.0
2005-11-16 21:45:00,8.035,8.035,7.88,7.965,800000.0
2005-11-16 21:50:00,7.951,8.061,7.866,8.032,1200000.0
2005-11-16 22:00:00,7.964,7.964,7.856,7.894,400000.0
2005-11-16 22:05:00,7.911,7.979,7.911,7.979,100000.0
2005-11-16 22:10:00,7.982,7.998,7.886,7.994,750000.0
2005-11-16 22:15:00,7.969,7.975,7.863,7.949,400000.0
2005-11-16 22:20:00,7.955,8.027,7.86,7.867,1550000.0
2005-11-16 22:25:00,7.988,8.039,7.87,7.988,1600000.0
2005-11-16 22:30:00,8.011,8.02,7.868,7.913,1550000.0
2005-11-16 22:35:00,7.975,8.02,7.89,7.91,900000.0
2005-11-16 22:40:00,8.023,8.023,7.951,7.997,400000.0
2005-11-16 22:45:00,8.035,8.053,7.889,7.905,2400000.0
2005-11-16 22:50:00,8.019,8.019,7.935,7.953,500000.0
2005-11-16 22:55:00,7.962,8.02,7.917,7.99,250000.0
2005-11-16 23:00:00,8.027,8.036,7.91,7.97,500000.0
2005-11-16 23:05:00,7.99,8.004,7.929,7.955,300000.0
2005-11-16 23:10:00,8.029,8.034,7.889,7.984,1150000.0
2005-11-16 23:15:00,7.965,8.027,7.906,7.906,500000.0
2005-11-16 23:20:00,7.981,8.042,7.908,7.969,500000.0
2005-11-16 23:25:00,7.933,8.044,7.913,8.042,1350000.0
2005-11-16 23:30:00,8.007,8.007,7.923,7.955,200000.0
2005-11-16 23:45:00,7.954,7.996,7.911,7.948,250000.0
2005-11-16 23:50:00,7.992,8.039,7.883,7.92,650000.0
2005-11-16 23:55:00,7.948,8.05,7.899,7.99,1100000.0
2005-11-17 00:00:00,7.954,8.013,7.92,7.953,500000.0
2005-11-17 00:05:00,8.016,8.029,7.906,7.906,450000.0
2005-11-17 00:10:00,8.048,8.052,7.917,7.927,1100000.0
2005-11-17 00:15:00,7.942,7.999,7.909,7.99,350000.0
2005-11-17 00:20:00,7.99,8.027,7.896,7.918,550000.0
2005-11-17 00:25:00,8.022,8.038,7.97,7.97,350000.0
2005-11-17 00:30:00,8.014,8.014,7.891,7.988,300000.0
2005-11-17 00:35:00,7.905,8.036,7.891,7.937,750000.0
2005-11-17 00:40:00,8.007,8.06,7.949,7.969,400000.0
2005-11-17 00:45:00,7.984,8.038,7.927,7.968,350000.0
2005-11-17 00:50:00,8.038,8.038,7.889,8.031,1300000.0
2005-11-17 01:05:00,8.005,8.005,7.921,7.953,200000.0
2005-11-17 01:15:00,7.992,8.014,7.893,7.902,700000.0
2005-11-17 01:20:00,8.007,8.007,7.923,7.955,200000.0
2005-11-17 01:25:00,7.997,8.038,7.877,7.98,1150000.0
2005-11-17 01:30:00,7.893,8.073,7.893,8.008,1950000.0
2005-11-17 01:35:00,7.994,8.009,7.876,7.946,950000.0
2005-11-17 01:40:00,7.995,7.995,7.863,7.898,1000000.0
2005-11-17 01:45:00,8.005,8.029,7.871,7.928,1100000.0
2005-11-17 01:50:00,7.993,8.038,7.925,7.931,800000.0
2005-11-17 01:55:00,7.993,8.015,7.893,7.957,750000.0
2005-11-17 02:00:00,8.028,8.062,7.889,7.923,1600000.0
2005-11-17 02:05:00,8.034,8.049,7.899,8.03,1050000.0
2005-11-17 02:15:00,7.93,8.059,7.872,8.024,1600000.0
2005-11-17 02:20:00,8.034,8.054,7.926,7.993,1950000.0
2005-11-17 02:25:00,8.018,8.074,7.899,8.007,1300000.0
2005-11-17 02:30:00,7.928,8.048,7.912,8.017,1350000.0
2005-11-17 02:40:00,7.991,8.078,7.913,7.978,2250000.0
2005-11-17 02:45:00,8.034,8.066,7.943,7.975,900000.0
2005-11-17 02:50:00,7.984,8.051,7.897,7.938,750000.0
2005-11-17 02:55:00,7.994,8.05,7.94,8.013,950000.0
2005-11-17 03:00:00,7.977,8.069,7.923,8.024,1850000.0
2005-11-17 03:05:00,7.995,8.094,7.918,7.948,2000000.0
2005-11-17 03:10:00,7.98,8.063,7.921,8.025,2050000.0
2005-11-17 03:15:00,7.954,8.048,7.915,7.993,1250000.0
2005-11-17 03:20:00,7.945,8.071,7.882,7.936,1950000.0
2005-11-17 03:25:00,8.013,8.062,7.893,7.975,1950000.0
2005-11-17 03:30:00,8.019,8.069,7.87,7.974,1750000.0
2005-11-17 03:35:00,8.055,8.085,7.901,7.953,1700000.0
2005-11-17 03:40:00,7.924,8.012,7.843,7.993,1000000.0
2005-11-17 03:45:00,7.975,8.063,7.895,7.957,1800000.0
2005-11-17 03:50:00,7.903,8.035,7.892,7.934,1100000.0
2005-11-17 03:55:00,7.985,8.035,7.892,8.034,2000000.0
2005-11-17 04:00:00,8.025,8.025,7.914,7.986,850000.0
2005-11-17 04:05:00,8.003,8.012,7.904,7.959,850000.0
2005-11-17 04:15:00,7.974,8.024,7.867,7.995,750000.0
2005-11-17 04:20:00,8.007,8.007,7.923,7.955,200000.0
2005-11-17 04:25:00,7.898,8.073,7.86,8.013,1350000.0
2005-11-17 04:30:00,8.008,8.025,7.921,8.009,950000.0
2005-11-17 04:35:00,8.004,8.03,7.874,7.99,2250000.0
2005-11-17 04:40:00,7.987,8.025,7.868,7.945,750000.0
2005-11-17 04:45:00,8.05,8.057,7.925,8.057,700000.0
2005-11-17 04:50:00,7.997,7.997,7.898,7.936,250000.0
2005-11-17 04:55:00,8.047,8.047,7.891,7.891,700000.0
2005-11-17 05:00:00,7.945,7.999,7.887,7.943,1400000.0
2005-11-17 05:10:00,7.983,7.983,7.883,7.923,200000.0
2005-11-17 05:15:00,7.988,8.006,7.904,7.954,700000.0
2005-11-17 05:20:00,7.976,7.995,7.884,7.974,1200000.0
2005-11-17 05:30:00,7.923,8.082,7.862,8.018,1250000.0
2005-11-17 05:35:00,7.943,8.041,7.894,7.918,1050000.0
2005-11-17 05:40:00,8.026,8.028,7.912,7.912,300000.0
2005-11-17 05:45:00,7.9,8.032,7.896,8.01,2250000.0
2005-11-17 05:50:00,8.007,8.034,7.907,7.952,800000.0
2005-11-17 05:55:00,7.945,8.025,7.884,7.993,1600000.0
2005-11-17 06:00:00,7.975,8.041,7.897,7.949,2050000.0
2005-11-17 06:05:00,7.958,8.051,7.856,7.944,1600000.0
2005-11-17 06:10:00,8.0,8.004,7.905,7.985,1100000.0
2005-11-17 06:15:00,8.001,8.025,7.868,7.887,1550000.0
2005-11-17 06:20:00,7.891,8.029,7.882,7.933,1100000.0
2005-11-17 06:25:00,7.958,8.074,7.889,8.008,2500000.0
2005-11-17 06:30:00,7.985,8.057,7.854,7.898,1950000.0
2005-11-17 06:35:00,7.966,8.04,7.86,7.989,2450000.0
2005-11-17 06:40:00,7.944,8.039,7.882,7.922,2950000.0
2005-11-17 06:45:00,7.883,8.059,7.862,8.002,2750000.0
2005-11-17 06:50:00,7.976,8.033,7.892,7.993,2600000.0
2005-11-17 06:55:00,8.001,8.033,7.91,7.993,1700000.0
2005-11-17 07:00:00,7.936,8.029,7.904,7.956,1700000.0
2005-11-17 07:05:00,7.948,8.07,7.899,7.99,1650000.0
2005-11-17 07:10:00,7.988,8.049,7.884,8.003,1200000.0
2005-11-17 07:15:00,8.05,8.051,7.888,7.919,2000000.0
2005-11-17 07:20:00,8.018,8.056,7.923,7.936,2100000.0
2005-11-17 07:25:00,8.008,8.042,7.879,8.042,2250000.0
2005-11-17 07:30:00,7.989,8.061,7.847,7.891,2650000.0
2005-11-17 07:35:00,7.97,8.035,7.851,7.981,1700000.0
2005-11-17 07:40:00,7.954,8.023,7.862,7.945,1750000.0
2005-11-17 07:45:00,7.935,8.016,7.876,7.926,1600000.0
2005-11-17 07:50:00,7.93,8.046,7.891,7.947,1900000.0
2005-11-17 07:55:00,8.019,8.048,7.889,7.966,1450000.0
2005-11-17 08:00:00,7.987,8.029,7.883,7.883,2350000.0
2005-11-17 08:05:00,7.906,8.006,7.843,7.926,2600000.0
2005-11-17 08:10:00,8.015,8.015,7.912,7.912,100000.0
2005-11-17 08:15:00,7.897,8.05,7.859,7.916,2200000.0
2005-11-17 08:20:00,8.0,8.018,7.85,7.89,2300000.0
2005-11-17 08:25:00,7.875,8.011,7.875,7.984,1950000.0
2005-11-17 08:30:00,7.986,8.006,7.846,7.958,1700000.0
2005-11-17 08:35:00,7.976,8.006,7.87,7.87,900000.0
2005-11-17 08:40:00,7.961,8.019,7.906,7.942,950000.0
2005-11-17 08:45:00,7.973,8.038,7.867,7.933,2250000.0
2005-11-17 08:50:00,7.848,8.026,7.848,7.99,1050000.0
2005-11-17 08:55:00,8.013,8.025,7.875,7.979,1550000.0
2005-11-17 09:00:00,7.939,8.023,7.855,7.896,1650000.0
2005-11-17 09:05:00,7.953,8.068,7.829,7.921,1200000.0
2005-11-17 09:10:00,7.973,8.003,7.869,7.894,1050000.0
2005-11-17 09:15:00,7.904,8.019,7.855,8.009,1350000.0
2005-11-17 09:20:00,7.95,8.034,7.861,7.937,1850000.0
2005-11-17 09:25:00,8.013,8.049,7.883,7.883,800000.0
2005-11-17 09:30:00,7.963,8.009,7.857,8.009,1100000.0
2005-11-17 09:35:00,7.92,8.046,7.827,7.991,1850000.0
2005-11-17 09:40:00,7.856,8.011,7.809,7.913,1950000.0
2005-11-17 09:45:00,7.898,8.001,7.838,7.891,1250000.0
2005-11-17 09:50:00,7.824,7.973,7.824,7.942,750000.0
2005-11-17 09:55:00,7.874,7.973,7.808,7.895,800000.0
2005-11-17 10:00:00,7.959,8.05,7.856,7.883,1300000.0
2005-11-17 10:05:00,7.87,8.001,7.797,7.964,2150000.0
2005-11-17 10:10:00,7.957,8.029,7.826,7.934,2250000.0
2005-11-17 10:15:00,7.984,8.026,7.819,7.926,1550000.0
2005-11-17 10:20:00,7.885,7.996,7.827,7.98,2250000.0
2005-11-17 10:25:00,7.871,7.994,7.84,7.964,2400000.0
2005-11-17 10:30:00,7.917,8.001,7.837,7.941,2350000.0
2005-11-17 10:35:00,7.869,8.043,7.86,7.879,2350000.0
2005-11-17 10:40:00,7.965,8.027,7.832,7.987,2950000.0
2005-11-17 10:45:00,7.952,8.016,7.846,7.888,2150000.0
2005-11-17 10:50:00,7.98,8.046,7.856,7.969,3200000.0
2005-11-17 10:55:00,7.978,8.035,7.868,7.875,2000000.0
2005-11-17 11:00:00,7.917,8.05,7.856,8.031,2200000.0
2005-11-17 11:05:00,7.985,8.018,7.853,7.979,1300000.0
2005-11-17 11:10:00,7.881,8.017,7.879,8.006,1650000.0
2005-11-17 11:15:00,7.906,8.042,7.886,8.012,2150000.0
2005-11-17 11:20:00,7.988,8.035,7.847,7.994,2300000.0
2005-11-17 11:25:00,7.914,8.041,7.891,7.961,1350000.0
2005-11-17 11:30:00,8.019,8.033,7.889,7.981,2050000.0
2005-11-17 11:35:00,7.929,8.04,7.87,7.913,1700000.0
2005-11-17 11:40:00,7.904,8.032,7.891,7.99,1150000.0
2005-11-17 11:45:00,7.906,7.997,7.848,7.965,1450000.0
2005-11-17 11:50:00,7.963,8.057,7.863,7.978,1800000.0
2005-11-17 11:55:00,7.993,8.05,7.892,7.974,1950000.0
2005-11-17 12:00:00,7.989,8.017,7.881,7.881,750000.0
2005-11-17 12:05:00,7.994,8.043,7.836,7.96,1950000.0
2005-11-17 12:10:00,8.01,8.096,7.857,7.9,2000000.0
2005-11-17 12:15:00,7.95,8.034,7.895,7.927,1250000.0
2005-11-17 12:20:00,7.962,8.059,7.9,8.035,1500000.0
2005-11-17 12:25:00,8.04,8.04,7.916,7.967,900000.0
2005-11-17 12:30:00,7.925,8.042,7.89,7.89,450000.0
2005-11-17 12:35:00,8.049,8.08,7.901,7.997,1600000.0
2005-11-17 12:40:00,7.985,8.075,7.899,7.952,1950000.0
2005-11-17 12:45:00,7.983,8.069,7.904,8.024,1800000.0
2005-11-17 12:50:00,8.017,8.086,7.941,8.062,900000.0
2005-11-17 12:55:00,8.039,8.104,7.943,8.043,1700000.0
2005-11-17 13:00:00,8.057,8.092,7.938,7.982,1800000.0
2005-11-17 13:05:00,7.969,8.111,7.95,7.979,2200000.0
2005-11-17 13:10:00,8.025,8.117,7.931,8.077,2250000.0
2005-11-17 13:15:00,8.009,8.094,7.936,7.981,1600000.0
2005-11-17 13:20:00,8.011,8.143,7.962,8.025,2050000.0
2005-11-17 13:25:00,8.091,8.119,7.938,8.047,2150000.0
2005-11-17 13:30:00,8.093,8.093,7.951,7.989,1750000.0
2005-11-17 13:35:00,8.016,8.093,7.935,8.024,2100000.0
2005-11-17 13:40:00,8.029,8.074,7.936,7.99,1950000.0
2005-11-17 13:45:00,7.958,8.077,7.911,8.026,2150000.0
2005-11-17 13:50:00,8.081,8.101,7.919,8.073,1200000.0
2005-11-17 13:55:00,8.035,8.095,7.944,8.05,1900000.0
2005-11-17 14:00:00,8.044,8.097,7.941,8.097,1800000.0
2005-11-17 14:05:00,8.049,8.107,7.937,7.981,2050000.0
2005-11-17 14:10:00,8.03,8.134,7.974,8.032,1700000.0
2005-11-17 14:15:00,7.961,8.132,7.961,8.008,1350000.0
2005-11-17 14:20:00,8.071,8.1,7.967,8.086,1250000.0
2005-11-17 14:25:00,8.011,8.093,7.952,8.051,1450000.0
2005-11-17 14:30:00,8.021,8.141,7.957,7.999,2400000.0
2005-11-17 14:35:00,8.067,8.123,7.957,7.976,2200000.0
2005-11-17 14:40:00,8.004,8.1,7.932,8.051,2300000.0
2005-11-17 14:45:00,8.022,8.125,7.957,7.96,2000000.0
2005-11-17 14:50:00,8.002,8.081,7.916,7.964,2150000.0
2005-11-17 14:55:00,8.021,8.139,7.899,8.111,2400000.0
2005-11-17 15:00:00,7.982,8.126,7.958,8.008,2400000.0
2005-11-17 15:05:00,7.995,8.106,7.947,8.058,1300000.0
2005-11-17 15:10:00,7.988,8.08,7.95,8.01,400000.0
2005-11-17 15:15:00,7.988,8.131,7.939,8.054,1500000.0
2005-11-17 15:20:00,8.019,8.094,7.967,8.069,2000000.0
2005-11-17 15:25:00,8.075,8.083,7.943,8.01,2000000.0
2005-11-17 15:30:00,7.998,8.086,7.887,7.927,2200000.0
2005-11-17 15:35:00,7.981,8.083,7.905,7.954,2350000.0
2005-11-17 15:40:00,7.973,8.107,7.963,8.081,2000000.0
2005-11-17 15:45:00,8.094,8.099,7.946,8.076,2100000.0
2005-11-17 15:50:00,7.962,8.104,7.926,8.078,2200000.0
2005-11-17 15:55:00,7.962,8.083,7.92,7.998,2350000.0
2005-11-17 16:00:00,8.051,8.095,7.933,8.026,2450000.0
2005-11-17 16:05:00,8.065,8.089,7.93,8.06,2250000.0
2005-11-17 16:10:00,8.028,8.079,7.914,7.975,2300000.0
2005-11-17 16:15:00,8.057,8.071,7.913,7.959,2100000.0
2005-11-17 16:20:00,8.048,8.093,7.873,8.058,2450000.0
2005-11-17 16:25:00,8.012,8.073,7.915,7.996,2200000.0
2005-11-17 16:30:00,7.973,8.098,7.949,8.067,2050000.0
2005-11-17 16:35:00,7.972,8.126,7.934,8.049,2450000.0
2005-11-17 16:40:00,7.937,8.063,7.933,7.933,1900000.0
2005-11-17 16:45:00,7.922,8.111,7.922,7.941,2300000.0
2005-11-17 16:50:00,7.97,8.092,7.918,7.929,2100000.0
2005-11-17 16:55:00,8.028,8.093,7.919,7.986,2150000.0
2005-11-17 17:00:00,8.075,8.084,7.918,8.011,2100000.0
2005-11-17 17:05:00,8.062,8.123,7.92,8.02,2300000.0
2005-11-17 17:10:00,8.041,8.09,7.945,8.039,2150000.0
2005-11-17 17:15:00,7.96,8.082,7.928,8.05,2150000.0
2005-11-17 17:20:00,8.024,8.083,7.938,7.973,2150000.0
2005-11-17 17:25:00,8.054,8.087,7.942,8.069,2300000.0
2005-11-17 17:30:00,7.944,8.097,7.91,8.068,2300000.0
2005-11-17 17:35:00,8.015,8.079,7.897,7.945,2250000.0
2005-11-17 17:40:00,7.944,8.083,7.92,8.015,2200000.0
2005-11-17 17:45:00,7.985,8.107,7.93,8.033,2050000.0
2005-11-17 17:50:00,8.041,8.112,7.905,8.057,2300000.0
2005-11-17 17:55:00,7.949,8.07,7.916,8.041,1950000.0
2005-11-17 18:00:00,7.939,8.051,7.891,8.001,2000000.0
2005-11-17 18:05:00,7.947,8.069,7.88,8.007,3550000.0
2005-11-17 18:10:00,8.005,8.102,7.916,8.028,3250000.0
2005-11-17 18:15:00,7.943,8.056,7.886,7.943,3300000.0
2005-11-17 18:20:00,7.983,8.083,7.935,8.04,1750000.0
2005-11-17 18:25:00,7.965,8.061,7.912,8.048,2250000.0
2005-11-17 18:30:00,8.007,8.07,7.925,8.068,2100000.0
2005-11-17 18:35:00,7.998,8.099,7.943,8.068,2250000.0
2005-11-17 18:40:00,8.064,8.101,7.945,8.001,2300000.0
2005-11-17 18:45:00,7.988,8.103,7.955,8.042,2050000.0
2005-11-17 18:50:00,8.034,8.116,7.963,7.983,2200000.0
2005-11-17 18:55:00,7.999,8.103,7.942,8.055,2150000.0
2005-11-17 19:00:00,8.035,8.109,7.962,8.081,2100000.0
2005-11-17 19:05:00,7.983,8.114,7.952,8.016,1900000.0
2005-11-17 19:10:00,8.033,8.114,7.957,8.07,1800000.0
2005-11-17 19:15:00,8.017,8.115,7.935,8.065,1750000.0
2005-11-17 19:20:00,8.079,8.109,7.937,8.076,2450000.0
2005-11-17 19:25:00,8.014,8.089,7.96,8.062,2350000.0
2005-11-17 19:30:00,8.037,8.101,7.939,8.052,2500000.0
2005-11-17 19:35:00,8.058,8.071,7.918,7.998,2250000.0
2005-11-17 19:40:00,8.046,8.111,7.94,8.003,2600000.0
2005-11-17 19:45:00,8.014,8.146,7.949,8.041,1400000.0
2005-11-17 19:50:00,7.974,8.103,7.943,8.07,3100000.0
2005-11-17 19:55:00,7.951,8.106,7.917,8.052,3300000.0
2005-11-17 20:00:00,8.067,8.109,7.91,7.957,3350000.0
2005-11-17 20:05:00,8.073,8.13,7.92,8.097,2550000.0
2005-11-17 20:10:00,8.024,8.075,7.893,7.988,2450000.0
2005-11-17 20:15:00,7.981,8.176,7.942,8.092,3000000.0
2005-11-17 20:20:00,8.081,8.131,7.928,7.983,3400000.0
2005-11-17 20:25:00,7.998,8.092,7.96,7.981,1750000.0
2005-11-17 20:30:00,7.996,8.054,7.941,7.983,900000.0
2005-11-17 20:35:00,8.046,8.075,7.934,7.991,500000.0
2005-11-17 20:45:00,8.062,8.08,7.947,8.08,750000.0
2005-11-17 20:50:00,8.032,8.037,7.927,7.985,400000.0
2005-11-17 21:00:00,8.026,8.08,7.918,8.014,1000000.0
2005-11-17 21:05:00,8.059,8.086,7.919,8.063,2450000.0
2005-11-17 21:10:00,8.078,8.103,7.918,8.062,1250000.0
2005-11-17 21:15:00,8.043,8.101,8.006,8.038,700000.0
2005-11-17 21:20:00,8.03,8.085,7.92,7.992,1650000.0
2005-11-17 21:25:00,8.059,8.063,7.942,8.034,400000.0
2005-11-17 21:30:00,7.965,8.047,7.965,8.047,300000.0
2005-11-17 21:35:00,8.01,8.07,7.953,8.03,400000.0
2005-11-17 21:40:00,8.065,8.07,7.968,7.968,150000.0
2005-11-17 21:45:00,8.008,8.077,7.938,8.026,750000.0
2005-11-17 21:50:00,7.969,8.046,7.969,8.046,200000.0
2005-11-17 21:55:00,7.983,8.07,7.965,8.059,800000.0
2005-11-17 22:00:00,8.048,8.057,7.943,8.02,1000000.0
2005-11-17 22:05:00,7.952,8.093,7.95,8.009,1400000.0
2005-11-17 22:15:00,8.057,8.076,7.964,8.008,400000.0
2005-11-17 22:20:00,7.953,8.026,7.949,8.016,250000.0
2005-11-17 22:25:00,8.073,8.092,7.963,7.995,600000.0
2005-11-17 22:40:00,7.986,8.066,7.963,8.032,800000.0
2005-11-17 22:45:00,8.037,8.037,7.936,7.979,400000.0
2005-11-17 22:50:00,7.939,8.032,7.939,8.021,250000.0
2005-11-17 22:55:00,8.045,8.045,7.961,7.994,200000.0
2005-11-17 23:05:00,8.06,8.065,7.986,8.014,350000.0
2005-11-17 23:10:00,8.054,8.054,7.943,7.983,400000.0
2005-11-17 23:15:00,7.971,8.032,7.943,8.007,500000.0
2005-11-17 23:25:00,8.092,8.092,7.983,8.032,400000.0
2005-11-17 23:30:00,8.054,8.087,7.939,8.035,900000.0
2005-11-17 23:35:00,8.043,8.043,7.943,7.983,200000.0
2005-11-17 23:45:00,8.023,8.023,8.021,8.021,100000.0
2005-11-17 23:50:00,8.022,8.042,7.913,8.042,400000.0
2005-11-18 00:00:00,7.994,8.075,7.971,8.02,600000.0
2005-11-18 00:05:00,8.031,8.071,7.935,7.989,850000.0
2005-11-18 00:10:00,8.014,8.014,7.914,7.953,200000.0
2005-11-18 00:15:00,7.957,8.053,7.894,8.053,300000.0
2005-11-18 00:20:00,8.042,8.065,7.879,7.951,950000.0
2005-11-18 00:25:00,8.003,8.043,7.93,8.024,950000.0
2005-11-18 00:30:00,8.017,8.062,7.928,8.041,350000.0
2005-11-18 00:35:00,7.988,8.085,7.968,8.003,450000.0
2005-11-18 00:40:00,7.993,8.068,7.954,7.963,650000.0
2005-11-18 00:45:00,8.024,8.072,7.934,8.072,450000.0
2005-11-18 00:50:00,8.057,8.076,7.925,8.008,450000.0
2005-11-18 01:00:00,8.057,8.057,7.925,7.965,600000.0
2005-11-18 01:05:00,8.016,8.033,7.916,8.033,400000.0
2005-11-18 01:10:00,7.956,8.089,7.956,8.02,600000.0
2005-11-18 01:15:00,8.024,8.064,7.927,7.951,1100000.0
2005-11-18 01:20:00,8.004,8.059,7.977,7.977,300000.0
2005-11-18 01:25:00,8.01,8.06,7.918,8.06,650000.0
2005-11-18 01:35:00,8.025,8.037,7.933,7.985,400000.0
2005-11-18 01:40:00,7.944,8.084,7.944,7.955,400000.0
2005-11-18 01:45:00,7.932,8.023,7.895,7.934,350000.0
2005-11-18 01:55:00,8.006,8.006,7.922,7.955,200000.0
2005-11-18 02:00:00,7.915,8.006,7.903,7.997,300000.0
2005-11-18 02:10:00,8.025,8.025,7.901,8.011,1050000.0
2005-11-18 02:15:00,7.983,8.098,7.97,7.992,1700000.0
2005-11-18 02:20:00,8.052,8.095,7.945,7.999,1300000.0
2005-11-18 02:25:00,8.043,8.059,7.917,8.006,1050000.0
2005-11-18 02:30:00,8.045,8.097,7.961,7.993,350000.0
2005-11-18 02:35:00,8.03,8.065,7.946,7.957,450000.0
2005-11-18 02:40:00,8.033,8.068,7.922,8.068,550000.0
2005-11-18 02:45:00,8.045,8.063,7.925,7.959,1250000.0
2005-11-18 02:50:00,7.995,8.117,7.971,8.068,1000000.0
2005-11-18 02:55:00,8.091,8.092,7.944,8.059,650000.0
2005-11-18 03:00:00,8.091,8.107,7.978,8.005,850000.0
2005-11-18 03:05:00,8.063,8.099,7.934,8.099,1550000.0
2005-11-18 03:10:00,8.053,8.094,7.945,8.048,1350000.0
2005-11-18 03:15:00,8.005,8.099,7.967,8.03,1850000.0
2005-11-18 03:20:00,8.02,8.124,7.95,7.967,1300000.0
2005-11-18 03:25:00,7.967,8.053,7.967,8.053,100000.0
2005-11-18 03:30:00,8.063,8.133,7.98,8.066,600000.0
2005-11-18 03:35:00,7.964,8.113,7.942,8.002,1250000.0
2005-11-18 03:40:00,7.925,8.067,7.888,7.948,700000.0
2005-11-18 03:45:00,8.017,8.089,7.954,8.036,500000.0
2005-11-18 03:50:00,7.955,8.068,7.953,8.004,850000.0
2005-11-18 03:55:00,8.081,8.117,7.93,8.014,1400000.0
2005-11-18 04:00:00,8.052,8.092,7.946,7.992,1300000.0
2005-11-18 04:05:00,8.068,8.068,7.984,8.015,200000.0
2005-11-18 04:10:00,8.068,8.087,7.971,8.028,950000.0
2005-11-18 04:15:00,8.045,8.045,7.953,7.989,200000.0
2005-11-18 04:30:00,7.976,8.062,7.96,8.006,500000.0
2005-11-18 04:35:00,8.048,8.098,7.965,8.003,900000.0
2005-11-18 04:40:00,8.005,8.085,7.964,8.08,600000.0
2005-11-18 04:45:00,8.045,8.045,7.953,7.989,200000.0
2005-11-18 04:50:00,7.947,8.089,7.947,8.034,900000.0
2005-11-18 04:55:00,7.97,8.103,7.939,7.964,2400000.0
2005-11-18 05:00:00,8.005,8.081,7.955,8.009,1150000.0
2005-11-18 05:05:00,7.964,8.086,7.964,8.021,950000.0
2005-11-18 05:10:00,7.99,8.083,7.943,8.076,950000.0
2005-11-18 05:15:00,7.991,8.096,7.956,8.01,1550000.0
2005-11-18 05:20:00,8.035,8.086,7.939,8.02,1400000.0
2005-11-18 05:25:00,8.057,8.057,7.972,8.047,300000.0
2005-11-18 05:30:00,7.973,8.101,7.926,8.059,1200000.0
2005-11-18 05:35:00,8.012,8.059,7.974,8.005,600000.0
2005-11-18 05:40:00,7.992,8.108,7.948,8.006,1900000.0
2005-11-18 05:45:00,8.068,8.088,7.927,7.957,1250000.0
2005-11-18 05:50:00,8.032,8.076,7.932,8.054,1850000.0
2005-11-18 05:55:00,8.005,8.039,7.918,7.957,2750000.0
2005-11-18 06:00:00,8.008,8.092,7.922,7.946,1550000.0
2005-11-18 06:05:00,8.031,8.077,7.91,7.975,2400000.0
2005-11-18 06:10:00,8.028,8.087,7.926,7.926,1800000.0
2005-11-18 06:15:00,8.03,8.074,7.939,7.966,1850000.0
2005-11-18 06:20:00,8.058,8.078,7.902,8.078,1550000.0
2005-11-18 06:25:00,8.026,8.105,7.943,8.034,2000000.0
2005-11-18 06:30:00,7.956,8.066,7.904,8.066,1400000.0
2005-11-18 06:35:00,8.009,8.082,7.883,7.939,2250000.0
2005-11-18 06:40:00,8.064,8.084,7.924,7.929,2600000.0
2005-11-18 06:45:00,8.071,8.107,7.974,7.974,350000.0
2005-11-18 06:55:00,8.013,8.059,7.931,8.031,850000.0
2005-11-18 07:00:00,8.048,8.056,7.908,7.973,1700000.0
2005-11-18 07:05:00,8.014,8.051,7.923,8.006,1150000.0
2005-11-18 07:10:00,7.993,8.052,7.942,8.024,450000.0
2005-11-18 07:15:00,8.016,8.066,7.949,7.962,1800000.0
2005-11-18 07:20:00,8.037,8.088,7.922,8.084,1000000.0
2005-11-18 07:25:00,8.029,8.081,7.934,7.957,1450000.0
2005-11-18 07:30:00,8.006,8.052,7.96,7.992,250000.0
2005-11-18 07:35:00,8.046,8.057,7.969,8.057,350000.0
2005-11-18 07:40:00,7.994,8.107,7.903,7.999,2100000.0
2005-11-18 07:45:00,7.988,8.086,7.952,8.057,1100000.0
2005-11-18 07:50:00,8.05,8.134,7.958,8.059,2050000.0
2005-11-18 07:55:00,8.063,8.1,7.944,8.1,1400000.0
2005-11-18 08:00:00,8.027,8.148,7.949,7.949,1900000.0
2005-11-18 08:05:00,8.011,8.114,7.919,7.967,2100000.0
2005-11-18 08:10:00,8.073,8.098,7.938,8.029,1900000.0
2005-11-18 08:15:00,7.948,8.082,7.915,8.064,1300000.0
2005-11-18 08:20:00,8.081,8.11,7.921,8.001,2400000.0
2005-11-18 08:25:00,7.975,8.105,7.954,8.067,1950000.0
2005-11-18 08:30:00,8.064,8.095,7.962,8.0,1550000.0
2005-11-18 08:35:00,8.029,8.089,7.933,7.966,2150000.0
2005-11-18 08:40:00,8.048,8.101,8.008,8.06,600000.0
2005-11-18 08:45:00,8.064,8.13,7.954,8.047,2250000.0
2005-11-18 08:50:00,7.948,8.11,7.948,8.008,1850000.0
2005-11-18 08:55:00,8.01,8.138,7.976,8.059,2600000.0
2005-11-18 09:00:00,8.062,8.11,7.942,8.093,1850000.0
2005-11-18 09:05:00,8.033,8.136,7.961,8.003,1200000.0
2005-11-18 09:10:00,8.076,8.115,7.957,8.017,1850000.0
2005-11-18 09:15:00,8.035,8.113,7.97,8.081,2100000.0
2005-11-18 09:20:00,8.021,8.146,7.978,8.08,450000.0
2005-11-18 09:25:00,8.037,8.095,7.978,8.071,1550000.0
2005-11-18 09:30:00,8.019,8.13,7.968,8.072,1600000.0
2005-11-18 09:35:00,7.978,8.123,7.939,8.081,1800000.0
2005-11-18 09:40:00,8.057,8.132,7.981,8.109,1100000.0
2005-11-18 09:45:00,8.123,8.123,7.968,8.023,800000.0
2005-11-18 09:50:00,8.027,8.123,7.987,8.088,1650000.0
2005-11-18 09:55:00,8.083,8.145,7.967,8.137,2150000.0
2005-11-18 10:00:00,8.104,8.155,7.975,8.072,2200000.0
2005-11-18 10:05:00,8.033,8.159,8.011,8.145,1700000.0
2005-11-18 10:10:00,8.123,8.169,7.981,8.123,2300000.0
2005-11-18 10:15:00,8.084,8.206,8.033,8.093,1250000.0
2005-11-18 10:20:00,8.046,8.172,8.005,8.124,1800000.0
2005-11-18 10:25:00,8.029,8.164,7.98,8.105,2750000.0
2005-11-18 10:30:00,8.063,8.13,8.005,8.113,1450000.0
2005-11-18 10:35:00,8.048,8.166,8.005,8.005,1950000.0
2005-11-18 10:40:00,8.098,8.172,7.968,8.127,2950000.0
2005-11-18 10:45:00,8.112,8.161,7.998,8.015,1400000.0
2005-11-18 10:50:00,8.108,8.216,8.015,8.116,3200000.0
2005-11-18 10:55:00,8.077,8.159,7.976,7.999,1650000.0
2005-11-18 11:00:00,8.015,8.146,8.009,8.049,1450000.0
2005-11-18 11:05:00,8.021,8.156,7.994,8.098,2200000.0
2005-11-18 11:10:00,7.999,8.162,7.978,8.114,2200000.0
2005-11-18 11:15:00,8.029,8.144,7.943,8.108,1800000.0
2005-11-18 11:20:00,8.092,8.15,7.965,8.078,2300000.0
2005-11-18 11:25:00,8.021,8.138,7.987,8.055,1900000.0
2005-11-18 11:30:00,8.084,8.108,8.007,8.007,450000.0
2005-11-18 11:35:00,8.011,8.131,7.978,8.109,800000.0
2005-11-18 11:40:00,8.047,8.124,7.996,8.092,750000.0
2005-11-18 11:45:00,8.083,8.128,7.969,8.045,750000.0
2005-11-18 11:50:00,8.055,8.156,7.977,8.078,2200000.0
2005-11-18 11:55:00,8.051,8.104,7.975,8.103,1150000.0
2005-11-18 12:00:00,8.07,8.135,7.988,7.995,1650000.0
2005-11-18 12:05:00,8.102,8.142,8.002,8.036,1150000.0
2005-11-18 12:10:00,8.044,8.119,7.951,7.986,1450000.0
2005-11-18 12:15:00,8.088,8.132,8.08,8.116,400000.0
2005-11-18 12:20:00,8.09,8.13,8.002,8.109,1500000.0
2005-11-18 12:25:00,8.117,8.17,7.976,7.998,2450000.0
2005-11-18 12:30:00,8.011,8.14,7.987,8.003,2250000.0
2005-11-18 12:35:00,8.144,8.152,8.003,8.095,1650000.0
2005-11-18 12:40:00,8.092,8.165,8.011,8.036,1400000.0
2005-11-18 12:45:00,8.068,8.161,7.983,8.043,2250000.0
2005-11-18 12:50:00,8.061,8.147,7.986,8.06,1450000.0
2005-11-18 12:55:00,8.061,8.137,7.984,8.109,1750000.0
2005-11-18 13:00:00,8.117,8.166,8.017,8.026,950000.0
2005-11-18 13:05:00,8.125,8.125,7.976,8.078,450000.0
2005-11-18 13:10:00,8.09,8.139,7.988,8.112,2250000.0
2005-11-18 13:15:00,8.05,8.149,7.987,8.121,1600000.0
2005-11-18 13:20:00,8.03,8.143,7.997,8.028,1700000.0
2005-11-18 13:25:00,8.062,8.188,7.995,8.038,1450000.0
2005-11-18 13:30:00,8.045,8.133,7.995,8.023,700000.0
2005-11-18 13:35:00,8.009,8.133,7.981,8.094,1250000.0
2005-11-18 13:40:00,8.078,8.13,7.984,8.05,1550000.0
2005-11-18 13:45:00,8.045,8.123,8.004,8.06,450000.0
2005-11-18 13:50:00,8.026,8.127,7.987,8.114,1200000.0
2005-11-18 13:55:00,8.099,8.128,7.967,8.011,1350000.0
2005-11-18 14:00:00,8.054,8.124,7.992,8.123,1100000.0
2005-11-18 14:05:00,8.003,8.139,7.95,8.0,2200000.0
2005-11-18 14:10:00,8.054,8.126,7.975,8.022,900000.0
2005-11-18 14:15:00,8.007,8.13,7.982,8.124,1400000.0
2005-11-18 14:20:00,8.03,8.119,8.03,8.119,800000.0
2005-11-18 14:25:00,8.035,8.106,7.975,8.074,1100000.0
2005-11-18 14:30:00,8.044,8.148,7.949,7.99,2300000.0
2005-11-18 14:35:00,8.089,8.176,7.999,8.088,1700000.0
2005-11-18 14:40:00,8.046,8.118,7.974,8.076,1350000.0
2005-11-18 14:45:00,8.104,8.141,7.994,8.1,1100000.0
2005-11-18 14:50:00,8.032,8.122,7.984,8.024,2150000.0
2005-11-18 14:55:00,8.077,8.131,7.983,8.122,1450000.0
2005-11-18 15:00:00,7.987,8.136,7.963,7.995,2400000.0
2005-11-18 15:05:00,7.98,8.156,7.959,7.994,2250000.0
2005-11-18 15:10:00,8.071,8.1,7.971,7.98,750000.0
2005-11-18 15:15:00,7.979,8.13,7.973,8.063,2050000.0
2005-11-18 15:20:00,8.028,8.096,7.971,8.086,1850000.0
2005-11-18 15:25:00,8.085,8.085,7.931,8.03,2000000.0
2005-11-18 15:30:00,8.015,8.069,7.918,7.931,2200000.0
2005-11-18 15:35:00,8.011,8.111,7.925,7.968,2050000.0
2005-11-18 15:40:00,7.965,8.12,7.953,8.094,2000000.0
2005-11-18 15:45:00,8.091,8.133,7.98,8.118,2100000.0
2005-11-18 15:50:00,8.044,8.138,7.974,8.138,2200000.0
2005-11-18 15:55:00,8.012,8.158,7.968,8.041,2350000.0
2005-11-18 16:00:00,8.084,8.153,7.965,8.089,2450000.0
2005-11-18 16:05:00,8.026,8.144,7.985,8.12,2300000.0
2005-11-18 16:10:00,8.102,8.152,7.962,8.058,2300000.0
2005-11-18 16:15:00,8.126,8.138,7.972,8.028,2050000.0
2005-11-18 16:20:00,8.103,8.123,7.948,8.103,2450000.0
2005-11-18 16:25:00,8.089,8.115,7.963,8.024,2150000.0
2005-11-18 16:30:00,8.023,8.141,7.987,8.105,1950000.0
2005-11-18 16:35:00,8.022,8.111,7.926,8.078,2450000.0
2005-11-18 16:40:00,8.006,8.083,7.915,7.915,1950000.0
2005-11-18 16:45:00,7.916,8.072,7.912,7.937,2300000.0
2005-11-18 16:50:00,8.027,8.089,7.929,7.947,2100000.0
2005-11-18 16:55:00,8.037,8.106,7.939,7.98,2150000.0
2005-11-18 17:00:00,8.086,8.094,7.948,8.01,2100000.0
2005-11-18 17:05:00,8.073,8.093,7.905,7.996,2050000.0
2005-11-18 17:10:00,8.058,8.122,7.922,8.071,2150000.0
2005-11-18 17:15:00,7.981,8.163,7.943,8.098,1700000.0
2005-11-18 17:20:00,8.048,8.114,7.978,8.008,2300000.0
2005-11-18 17:25:00,8.078,8.145,7.996,8.126,1850000.0
2005-11-18 17:30:00,7.993,8.167,7.952,8.071,1850000.0
2005-11-18 17:35:00,8.05,8.116,7.933,8.003,2250000.0
2005-11-18 17:40:00,8.004,8.127,7.968,8.067,2250000.0
2005-11-18 17:45:00,8.037,8.16,7.957,8.063,2100000.0
2005-11-18 17:50:00,8.063,8.116,7.936,8.101,2300000.0
2005-11-18 17:55:00,8.006,8.104,7.939,8.093,1950000.0
2005-11-18 18:00:00,7.982,8.12,7.951,8.036,2050000.0
2005-11-18 18:05:00,8.038,8.127,7.988,8.007,2100000.0
2005-11-18 18:10:00,8.063,8.11,7.954,8.08,1950000.0
2005-11-18 18:15:00,7.953,8.152,7.931,7.967,2300000.0
2005-11-18 18:20:00,8.003,8.115,7.96,8.071,2150000.0
2005-11-18 18:25:00,7.983,8.076,7.9,8.065,2000000.0
2005-11-18 18:30:00,7.962,8.048,7.91,7.959,450000.0
2005-11-18 18:35:00,8.024,8.071,7.926,8.042,850000.0
2005-11-18 18:50:00,8.013,8.112,7.923,8.062,1000000.0
2005-11-18 18:55:00,8.03,8.064,7.923,7.986,2350000.0
2005-11-18 19:00:00,8.047,8.082,7.889,7.955,3650000.0
2005-11-18 19:05:00,7.948,8.124,7.876,7.972,3100000.0
2005-11-18 19:10:00,7.945,8.044,7.866,8.023,3000000.0
2005-11-18 19:15:00,7.969,8.082,7.862,8.034,3250000.0
2005-11-18 19:20:00,7.916,8.041,7.89,7.92,2550000.0
2005-11-18 19:25:00,7.892,8.048,7.88,7.969,1750000.0
2005-11-18 19:30:00,8.058,8.074,7.891,7.906,3300000.0
2005-11-18 19:35:00,7.991,8.111,7.896,8.036,2350000.0
2005-11-18 19:40:00,7.998,8.059,7.907,8.0,2100000.0
2005-11-18 19:45:00,7.978,8.066,7.893,7.996,1900000.0
2005-11-18 19:50:00,8.008,8.083,7.906,7.96,2400000.0
2005-11-18 19:55:00,7.935,8.076,7.859,8.015,3350000.0
2005-11-18 20:00:00,8.021,8.05,7.899,8.047,1700000.0
2005-11-18 20:05:00,8.023,8.09,7.883,8.018,2850000.0
2005-11-18 20:10:00,8.044,8.058,7.904,7.947,2500000.0
2005-11-18 20:15:00,7.943,8.069,7.907,8.044,2200000.0
2005-11-18 20:20:00,8.042,8.079,7.898,8.031,3350000.0
2005-11-18 20:25:00,7.956,8.041,7.884,8.033,3750000.0
2005-11-18 20:30:00,7.993,8.043,7.896,7.993,1250000.0
2005-11-18 20:35:00,7.897,8.041,7.89,8.023,1000000.0
2005-11-18 20:40:00,7.975,8.049,7.925,7.994,850000.0
2005-11-18 20:45:00,8.033,8.046,7.928,7.974,450000.0
2005-11-18 20:55:00,8.014,8.016,7.915,7.993,450000.0
2005-11-18 21:00:00,8.036,8.036,7.951,7.985,200000.0
2005-11-18 21:05:00,8.023,8.036,7.923,7.985,400000.0
2005-11-18 21:10:00,8.023,8.023,7.924,7.963,200000.0
2005-11-18 21:15:00,7.913,8.007,7.871,8.007,350000.0
2005-11-18 21:20:00,7.958,8.039,7.958,8.039,200000.0
2005-11-18 21:25:00,8.016,8.016,7.915,7.955,200000.0
2005-11-18 21:30:00,8.027,8.027,7.943,7.975,200000.0
2005-11-18 21:50:00,8.016,8.016,7.915,7.954,200000.0
2005-11-18 22:00:00,8.027,8.027,7.943,7.975,200000.0
2005-11-18 22:05:00,8.036,8.036,7.951,7.985,200000.0
2005-11-18 22:10:00,8.025,8.025,7.925,7.964,200000.0
2005-11-18 22:25:00,8.036,8.036,7.952,7.985,200000.0
2005-11-18 22:30:00,8.023,8.023,7.923,8.017,350000.0
2005-11-18 22:45:00,8.027,8.027,7.927,7.965,200000.0
2005-11-18 22:55:00,8.024,8.047,7.965,7.996,300000.0
2005-11-18 23:05:00,8.063,8.063,7.995,8.003,300000.0
2005-11-18 23:10:00,8.042,8.042,7.895,7.934,350000.0
2005-11-18 23:15:00,8.003,8.003,7.919,7.953,200000.0
2005-11-18 23:30:00,8.014,8.014,7.93,7.964,200000.0
2005-11-18 23:35:00,8.003,8.003,7.903,7.943,200000.0
2005-11-18 23:45:00,7.983,7.983,7.981,7.981,100000.0
2005-11-21 00:00:00,7.969,8.034,7.901,7.952,800000.0
2005-11-21 00:10:00,7.993,7.993,7.991,7.991,100000.0
2005-11-21 00:20:00,7.927,7.938,7.927,7.938,100000.0
2005-11-21 00:30:00,7.964,8.042,7.9,7.97,400000.0
2005-11-21 00:40:00,7.997,7.997,7.896,7.935,200000.0
2005-11-21 00:45:00,8.006,8.006,7.922,7.954,200000.0
2005-11-21 01:00:00,7.997,7.997,7.896,7.935,200000.0
2005-11-21 01:15:00,8.006,8.006,7.923,7.992,300000.0
2005-11-21 01:25:00,8.009,8.009,7.929,7.94,250000.0
2005-11-21 01:30:00,7.967,8.042,7.892,7.996,500000.0
2005-11-21 01:40:00,7.982,8.016,7.876,7.917,350000.0
2005-11-21 01:50:00,8.016,8.016,7.931,7.965,200000.0
2005-11-21 01:55:00,7.951,8.049,7.951,8.022,450000.0
2005-11-21 02:00:00,7.93,8.04,7.912,7.988,750000.0
2005-11-21 02:05:00,8.007,8.066,7.927,7.96,450000.0
2005-11-21 02:10:00,7.994,8.005,7.895,7.969,400000.0
2005-11-21 02:15:00,7.963,8.114,7.925,7.96,1750000.0
2005-11-21 02:20:00,8.009,8.009,7.903,7.965,400000.0
2005-11-21 02:25:00,7.927,8.019,7.924,7.967,400000.0
2005-11-21 02:30:00,7.976,8.037,7.929,7.945,900000.0
2005-11-21 02:35:00,8.018,8.062,7.928,8.012,850000.0
2005-11-21 02:40:00,8.006,8.008,7.901,7.963,400000.0
2005-11-21 02:45:00,7.936,8.061,7.93,7.973,700000.0
2005-11-21 02:50:00,7.927,8.064,7.927,8.007,500000.0
2005-11-21 02:55:00,7.925,7.994,7.876,7.967,950000.0
2005-11-21 03:00:00,7.941,8.073,7.873,7.922,2750000.0
2005-11-21 03:05:00,7.985,8.027,7.88,7.893,700000.0
2005-11-21 03:10:00,7.983,8.019,7.879,7.972,900000.0
2005-11-21 03:15:00,7.991,8.028,7.886,7.924,950000.0
2005-11-21 03:20:00,7.993,8.026,7.91,7.929,600000.0
2005-11-21 03:25:00,7.917,8.014,7.889,8.014,1050000.0
2005-11-21 03:30:00,7.905,8.043,7.905,7.955,1350000.0
2005-11-21 03:35:00,8.023,8.023,7.863,7.919,1750000.0
2005-11-21 03:40:00,7.891,7.986,7.891,7.951,250000.0
2005-11-21 03:45:00,7.972,8.021,7.886,7.976,1100000.0
2005-11-21 03:50:00,7.9,8.055,7.9,7.93,1100000.0
2005-11-21 03:55:00,7.9,8.032,7.871,7.928,1300000.0
2005-11-21 04:00:00,7.987,8.033,7.893,7.944,900000.0
2005-11-21 04:05:00,7.983,7.983,7.884,7.923,200000.0
2005-11-21 04:10:00,7.89,7.99,7.889,7.928,1000000.0
2005-11-21 04:15:00,7.994,8.024,7.882,7.966,700000.0
2005-11-21 04:20:00,7.908,8.049,7.908,7.997,1400000.0
2005-11-21 04:25:00,7.881,8.033,7.881,7.933,1050000.0
2005-11-21 04:30:00,7.921,8.04,7.875,7.912,2050000.0
2005-11-21 04:35:00,7.993,8.048,7.91,7.995,1050000.0
2005-11-21 04:40:00,7.953,8.005,7.9,7.933,800000.0
2005-11-21 04:45:00,7.926,8.022,7.874,7.99,1050000.0
2005-11-21 04:50:00,7.947,8.076,7.863,7.934,1950000.0
2005-11-21 04:55:00,7.914,8.023,7.91,7.921,1000000.0
2005-11-21 05:00:00,7.987,7.987,7.886,7.925,200000.0
2005-11-21 05:05:00,7.928,7.983,7.9,7.937,250000.0
2005-11-21 05:10:00,8.021,8.031,7.875,8.024,1250000.0
2005-11-21 05:15:00,7.931,8.049,7.906,7.968,800000.0
2005-11-21 05:20:00,7.91,8.024,7.875,7.875,1450000.0
2005-11-21 05:30:00,8.0,8.05,7.907,7.994,1800000.0
2005-11-21 05:35:00,7.94,8.036,7.889,7.952,1350000.0
2005-11-21 05:40:00,7.961,8.052,7.903,8.045,1200000.0
2005-11-21 05:45:00,7.972,8.075,7.902,8.033,1800000.0
2005-11-21 05:50:00,8.008,8.043,7.863,7.911,2350000.0
2005-11-21 05:55:00,7.95,8.057,7.888,7.888,2200000.0
2005-11-21 06:00:00,7.976,8.055,7.912,7.928,900000.0
2005-11-21 06:05:00,8.045,8.049,7.896,7.948,1850000.0
2005-11-21 06:10:00,7.902,8.061,7.896,7.93,2550000.0
2005-11-21 06:15:00,8.022,8.102,7.916,7.964,1800000.0
2005-11-21 06:20:00,7.984,8.074,7.899,8.0,2100000.0
2005-11-21 06:25:00,7.968,8.046,7.916,7.993,3200000.0
2005-11-21 06:30:00,8.059,8.097,7.922,7.989,3050000.0
2005-11-21 06:35:00,7.974,8.055,7.901,8.055,1550000.0
2005-11-21 06:40:00,8.055,8.055,7.909,7.938,1050000.0
2005-11-21 06:45:00,7.978,8.095,7.898,8.051,2300000.0
2005-11-21 06:50:00,8.026,8.083,7.916,8.008,2450000.0
2005-11-21 06:55:00,8.007,8.084,7.927,8.041,1400000.0
2005-11-21 07:00:00,8.04,8.097,7.882,8.072,2500000.0
2005-11-21 07:05:00,7.982,8.088,7.923,8.084,2800000.0
2005-11-21 07:10:00,7.96,8.087,7.942,8.045,2400000.0
2005-11-21 07:15:00,8.0,8.075,7.922,7.958,2500000.0
2005-11-21 07:20:00,8.048,8.087,7.955,7.975,1900000.0
2005-11-21 07:25:00,8.019,8.131,7.937,8.027,2200000.0
2005-11-21 07:30:00,8.003,8.1,7.921,7.977,2550000.0
2005-11-21 07:35:00,7.98,8.048,7.916,8.048,1150000.0
2005-11-21 07:40:00,8.009,8.099,7.924,8.017,2100000.0
2005-11-21 07:45:00,8.053,8.055,7.968,7.982,400000.0
2005-11-21 07:50:00,8.02,8.129,7.935,8.015,3150000.0
2005-11-21 07:55:00,8.084,8.095,7.953,8.003,2100000.0
2005-11-21 08:00:00,7.973,8.118,7.925,7.972,2400000.0
2005-11-21 08:05:00,8.008,8.12,7.942,7.978,2100000.0
2005-11-21 08:10:00,8.058,8.079,7.957,8.056,750000.0
2005-11-21 08:15:00,8.007,8.132,7.963,8.002,1800000.0
2005-11-21 08:20:00,8.1,8.125,7.971,8.017,1800000.0
2005-11-21 08:25:00,8.08,8.097,7.977,8.075,1700000.0
2005-11-21 08:30:00,8.058,8.066,7.977,7.998,700000.0
2005-11-21 08:35:00,8.042,8.061,7.925,7.96,650000.0
2005-11-21 08:45:00,8.093,8.1,8.002,8.046,400000.0
2005-11-21 08:50:00,7.951,8.1,7.951,8.044,400000.0
2005-11-21 08:55:00,8.082,8.082,7.959,8.021,200000.0
2005-11-21 09:00:00,8.02,8.094,7.943,7.993,1650000.0
2005-11-21 09:05:00,7.952,8.089,7.952,7.981,1000000.0
2005-11-21 09:10:00,8.063,8.093,7.959,7.999,1050000.0
2005-11-21 09:15:00,8.095,8.115,7.98,8.08,1400000.0
2005-11-21 09:20:00,8.029,8.098,7.949,8.016,1950000.0
2005-11-21 09:25:00,7.99,8.094,7.98,8.094,400000.0
2005-11-21 09:30:00,8.055,8.109,7.956,8.059,1400000.0
2005-11-21 09:35:00,8.006,8.091,7.954,7.954,500000.0
2005-11-21 09:40:00,8.011,8.102,7.978,8.018,350000.0
2005-11-21 09:50:00,8.012,8.104,7.949,8.054,1600000.0
2005-11-21 09:55:00,7.974,8.11,7.937,8.104,850000.0
2005-11-21 10:00:00,8.067,8.141,7.961,7.993,1800000.0
2005-11-21 10:05:00,8.022,8.129,7.946,8.106,1600000.0
2005-11-21 10:10:00,8.105,8.12,7.96,8.114,2250000.0
2005-11-21 10:15:00,8.144,8.144,7.976,8.12,1600000.0
2005-11-21 10:20:00,8.04,8.163,7.955,8.078,1800000.0
2005-11-21 10:25:00,8.004,8.155,7.951,8.064,1850000.0
2005-11-21 10:30:00,8.06,8.142,7.961,8.071,2350000.0
2005-11-21 10:35:00,8.028,8.168,7.981,8.012,2350000.0
2005-11-21 10:40:00,8.076,8.147,7.964,8.008,750000.0
2005-11-21 10:45:00,8.109,8.202,7.956,7.991,2150000.0
2005-11-21 10:50:00,8.075,8.18,7.957,8.028,2000000.0
2005-11-21 10:55:00,8.016,8.153,8.004,8.048,350000.0
2005-11-21 11:00:00,8.121,8.137,7.996,8.132,1350000.0
2005-11-21 11:05:00,8.088,8.121,7.989,8.091,1200000.0
2005-11-21 11:10:00,7.99,8.124,7.972,8.116,2200000.0
2005-11-21 11:15:00,8.025,8.184,8.025,8.069,400000.0
2005-11-21 11:20:00,8.114,8.158,7.983,8.096,1850000.0
2005-11-21 11:25:00,8.006,8.138,7.99,8.05,1800000.0
2005-11-21 11:30:00,8.11,8.11,7.961,8.097,1200000.0
2005-11-21 11:35:00,8.094,8.129,7.976,8.018,2150000.0
2005-11-21 11:40:00,8.125,8.13,7.994,8.088,450000.0
2005-11-21 11:45:00,8.088,8.152,8.011,8.029,400000.0
2005-11-21 11:50:00,8.123,8.123,8.01,8.073,550000.0
2005-11-21 11:55:00,8.066,8.128,8.001,8.052,1600000.0
2005-11-21 12:00:00,8.104,8.147,7.982,7.997,1600000.0
2005-11-21 12:05:00,8.09,8.119,7.94,8.032,1950000.0
2005-11-21 12:10:00,8.08,8.125,7.953,7.986,1700000.0
2005-11-21 12:15:00,8.023,8.119,7.96,7.982,2100000.0
2005-11-21 12:20:00,8.014,8.12,7.927,8.086,1000000.0
2005-11-21 12:25:00,8.085,8.101,7.963,8.075,1000000.0
2005-11-21 12:30:00,7.979,8.099,7.969,8.059,800000.0
2005-11-21 12:35:00,8.124,8.148,7.959,8.062,1250000.0
2005-11-21 12:40:00,8.039,8.119,7.978,7.999,900000.0
2005-11-21 12:45:00,7.989,8.109,7.946,8.012,1500000.0
2005-11-21 12:50:00,8.055,8.113,8.002,8.002,400000.0
2005-11-21 12:55:00,8.021,8.109,7.958,8.076,1750000.0
2005-11-21 13:00:00,8.084,8.119,7.978,8.003,1800000.0
2005-11-21 13:05:00,8.02,8.115,7.999,8.005,850000.0
2005-11-21 13:10:00,8.05,8.11,7.939,8.095,1700000.0
2005-11-21 13:15:00,8.036,8.178,7.981,8.014,2000000.0
2005-11-21 13:20:00,8.049,8.145,7.997,8.047,2050000.0
2005-11-21 13:25:00,8.11,8.154,8.002,8.053,1300000.0
2005-11-21 13:30:00,8.008,8.159,8.008,8.022,1650000.0
2005-11-21 13:35:00,8.012,8.123,8.012,8.091,850000.0
2005-11-21 13:40:00,8.099,8.121,7.983,8.091,850000.0
2005-11-21 13:45:00,8.011,8.155,7.968,8.104,2100000.0
2005-11-21 13:50:00,8.124,8.124,7.983,8.104,1200000.0
2005-11-21 13:55:00,8.097,8.125,7.98,7.984,1300000.0
2005-11-21 14:00:00,8.07,8.098,7.97,8.048,700000.0
2005-11-21 14:05:00,8.025,8.145,7.952,8.033,2250000.0
2005-11-21 14:10:00,8.067,8.14,8.045,8.14,850000.0
2005-11-21 14:15:00,8.036,8.152,7.96,8.107,900000.0
2005-11-21 14:20:00,8.034,8.155,8.003,8.074,1200000.0
2005-11-21 14:25:00,8.084,8.132,7.986,8.052,800000.0
2005-11-21 14:30:00,8.076,8.151,7.989,8.076,950000.0
2005-11-21 14:35:00,8.092,8.111,7.962,8.111,950000.0
2005-11-21 14:40:00,8.072,8.172,7.94,8.09,1800000.0
2005-11-21 14:45:00,8.069,8.124,8.04,8.104,400000.0
2005-11-21 14:55:00,8.129,8.133,7.961,8.113,1000000.0
2005-11-21 15:00:00,8.033,8.17,8.011,8.133,1850000.0
2005-11-21 15:20:00,8.028,8.122,7.985,8.075,2100000.0
2005-11-21 15:25:00,8.115,8.137,7.968,8.025,2100000.0
2005-11-21 15:30:00,8.09,8.138,7.94,7.94,2200000.0
2005-11-21 15:35:00,7.994,8.126,7.939,8.0,2150000.0
2005-11-21 15:40:00,7.973,8.108,7.959,8.088,2000000.0
2005-11-21 15:45:00,8.102,8.143,7.968,8.099,2100000.0
2005-11-21 15:50:00,7.987,8.118,7.931,8.089,2200000.0
2005-11-21 15:55:00,7.972,8.113,7.947,8.028,2350000.0
2005-11-21 16:00:00,8.101,8.14,7.974,8.074,2450000.0
2005-11-21 16:05:00,8.09,8.117,7.959,8.107,2000000.0
2005-11-21 16:10:00,8.089,8.125,7.946,8.007,2300000.0
2005-11-21 16:15:00,8.088,8.101,7.906,8.029,2100000.0
2005-11-21 16:20:00,8.064,8.089,7.915,8.044,2450000.0
2005-11-21 16:25:00,8.034,8.076,7.923,8.074,1800000.0
2005-11-21 16:30:00,7.968,8.07,7.916,8.056,2100000.0
2005-11-21 16:35:00,7.972,8.102,7.92,8.056,1950000.0
2005-11-21 16:40:00,7.967,8.084,7.918,7.918,2000000.0
2005-11-21 16:45:00,7.911,8.122,7.907,7.961,2300000.0
2005-11-21 16:50:00,8.071,8.111,7.935,7.977,1650000.0
2005-11-21 16:55:00,8.037,8.09,7.941,7.982,2150000.0
2005-11-21 17:00:00,8.085,8.085,7.922,8.013,2100000.0
2005-11-21 17:05:00,8.061,8.122,7.935,7.979,2200000.0
2005-11-21 17:10:00,8.032,8.093,7.921,8.04,2150000.0
2005-11-21 17:15:00,7.941,8.066,7.916,8.032,1850000.0
2005-11-21 17:20:00,7.96,8.1,7.941,7.972,1750000.0
2005-11-21 17:25:00,8.036,8.098,7.901,8.053,2300000.0
2005-11-21 17:30:00,7.905,8.085,7.905,8.074,2300000.0
2005-11-21 17:35:00,8.009,8.088,7.903,7.97,2250000.0
2005-11-21 17:40:00,7.961,8.085,7.938,8.014,1900000.0
2005-11-21 17:45:00,7.96,8.076,7.938,8.038,1550000.0
2005-11-21 17:50:00,8.04,8.074,7.903,8.074,2300000.0
2005-11-21 17:55:00,7.948,8.07,7.936,8.06,1950000.0
2005-11-21 18:00:00,7.979,8.089,7.935,7.994,1700000.0
2005-11-21 18:05:00,7.979,8.087,7.916,8.064,2050000.0
2005-11-21 18:10:00,7.946,8.073,7.946,8.046,1500000.0
2005-11-21 18:15:00,7.975,8.087,7.947,8.019,1050000.0
2005-11-21 18:20:00,7.935,8.049,7.901,8.029,2150000.0
2005-11-21 18:25:00,7.97,8.072,7.918,8.072,2250000.0
2005-11-21 18:30:00,8.034,8.085,7.895,8.073,2200000.0
2005-11-21 18:35:00,7.973,8.094,7.923,8.051,2250000.0
2005-11-21 18:40:00,8.07,8.096,7.942,7.992,1650000.0
2005-11-21 18:45:00,7.949,8.068,7.907,8.045,1450000.0
2005-11-21 18:50:00,8.028,8.071,7.926,8.053,1800000.0
2005-11-21 18:55:00,7.959,8.081,7.907,8.022,2850000.0
2005-11-21 19:00:00,8.067,8.121,7.913,8.0,2800000.0
2005-11-21 19:05:00,8.024,8.115,7.929,8.016,2100000.0
2005-11-21 19:10:00,7.987,8.115,7.966,8.024,2050000.0
2005-11-21 19:15:00,8.01,8.152,7.95,7.974,2800000.0
2005-11-21 19:20:00,8.076,8.13,7.976,8.076,1750000.0
2005-11-21 19:25:00,8.076,8.106,7.967,8.091,1800000.0
2005-11-21 19:30:00,8.108,8.112,7.94,8.011,2100000.0
2005-11-21 19:35:00,8.052,8.109,7.96,8.094,1750000.0
2005-11-21 19:40:00,7.979,8.123,7.941,7.96,2300000.0
2005-11-21 19:45:00,8.023,8.1,7.972,8.017,2100000.0
2005-11-21 19:50:00,8.028,8.134,7.964,8.055,2900000.0
2005-11-21 19:55:00,7.972,8.162,7.898,7.976,4450000.0
2005-11-21 20:00:00,7.995,8.093,7.892,7.961,1350000.0
2005-11-21 20:05:00,8.08,8.139,7.923,8.015,2300000.0
2005-11-21 20:10:00,7.97,8.126,7.942,8.066,2200000.0
2005-11-21 20:15:00,7.963,8.11,7.963,8.054,2000000.0
2005-11-21 20:20:00,8.008,8.124,7.941,8.028,2700000.0
2005-11-21 20:25:00,8.075,8.132,7.961,8.034,2200000.0
2005-11-21 20:30:00,8.021,8.172,7.961,8.038,2550000.0
2005-11-21 20:35:00,8.095,8.095,7.978,7.978,350000.0
2005-11-21 20:40:00,8.083,8.083,8.0,8.033,200000.0
2005-11-21 20:45:00,8.099,8.109,7.99,8.095,250000.0
2005-11-21 20:50:00,8.08,8.081,7.997,8.031,250000.0
2005-11-21 20:55:00,8.055,8.12,7.996,8.062,550000.0
2005-11-21 21:00:00,8.063,8.137,8.063,8.101,200000.0
2005-11-21 21:05:00,8.076,8.086,7.976,8.035,400000.0
2005-11-21 21:10:00,8.011,8.102,8.003,8.039,450000.0
2005-11-21 21:15:00,8.084,8.084,7.943,8.069,550000.0
2005-11-21 21:25:00,8.011,8.116,8.011,8.091,350000.0
2005-11-21 21:35:00,8.098,8.104,8.014,8.054,400000.0
2005-11-21 21:50:00,8.095,8.095,7.995,8.034,200000.0
2005-11-21 21:55:00,8.085,8.085,7.993,8.029,200000.0
2005-11-21 22:00:00,8.094,8.094,8.01,8.044,200000.0
2005-11-21 22:05:00,8.106,8.106,8.022,8.055,200000.0
2005-11-21 22:15:00,8.091,8.091,7.987,8.025,200000.0
2005-11-21 22:20:00,8.069,8.118,8.016,8.016,750000.0
2005-11-21 22:30:00,8.059,8.059,8.024,8.024,200000.0
2005-11-21 22:40:00,8.051,8.143,8.012,8.064,1500000.0
2005-11-21 22:45:00,8.107,8.119,8.006,8.099,550000.0
2005-11-21 22:50:00,7.997,8.071,7.979,8.071,300000.0
2005-11-21 22:55:00,8.119,8.119,8.07,8.07,150000.0
2005-11-21 23:05:00,8.032,8.131,8.029,8.074,650000.0
2005-11-21 23:10:00,8.106,8.106,8.006,8.045,200000.0
2005-11-21 23:20:00,8.095,8.164,8.009,8.154,900000.0
2005-11-21 23:25:00,8.06,8.146,8.046,8.107,800000.0
2005-11-21 23:30:00,8.107,8.122,8.006,8.039,500000.0
2005-11-21 23:40:00,8.093,8.116,8.018,8.111,900000.0
2005-11-21 23:45:00,8.103,8.103,8.101,8.101,100000.0
2005-11-22 00:00:00,8.13,8.21,8.045,8.103,1750000.0
2005-11-22 00:05:00,8.109,8.124,8.011,8.093,1250000.0
2005-11-22 00:10:00,8.036,8.141,8.009,8.014,1100000.0
2005-11-22 00:15:00,8.062,8.152,8.03,8.065,450000.0
2005-11-22 00:20:00,8.103,8.12,8.021,8.108,900000.0
2005-11-22 00:25:00,8.107,8.139,8.026,8.05,650000.0
2005-11-22 00:30:00,8.058,8.143,7.994,8.071,1500000.0
2005-11-22 00:35:00,8.053,8.174,8.001,8.001,1600000.0
2005-11-22 00:40:00,8.113,8.16,8.007,8.081,1450000.0
2005-11-22 00:45:00,8.061,8.153,8.025,8.103,1100000.0
2005-11-22 00:50:00,8.066,8.117,8.011,8.044,250000.0
2005-11-22 00:55:00,8.102,8.136,8.021,8.109,800000.0
2005-11-22 01:00:00,8.11,8.174,8.013,8.128,1150000.0
2005-11-22 01:05:00,8.099,8.134,7.997,8.052,850000.0
2005-11-22 01:10:00,8.01,8.142,8.001,8.05,650000.0
2005-11-22 01:15:00,8.044,8.139,7.98,8.035,800000.0
2005-11-22 01:20:00,8.104,8.147,8.041,8.085,500000.0
2005-11-22 01:25:00,8.13,8.192,8.012,8.017,1550000.0
2005-11-22 01:30:00,8.015,8.139,8.008,8.131,900000.0
2005-11-22 01:35:00,8.127,8.161,8.05,8.094,1050000.0
2005-11-22 01:40:00,8.139,8.173,8.04,8.067,650000.0
2005-11-22 01:45:00,8.117,8.155,8.021,8.07,1800000.0
2005-11-22 01:50:00,8.123,8.134,7.992,8.134,750000.0
2005-11-22 02:00:00,8.045,8.166,7.982,7.982,1200000.0
2005-11-22 02:05:00,8.085,8.162,8.002,8.136,1400000.0
2005-11-22 02:10:00,8.064,8.128,8.027,8.115,450000.0
2005-11-22 02:25:00,8.124,8.182,8.004,8.106,2150000.0
2005-11-22 02:30:00,8.07,8.219,8.03,8.055,1750000.0
2005-11-22 02:35:00,8.106,8.184,8.064,8.148,850000.0
2005-11-22 02:40:00,8.136,8.201,8.024,8.079,1400000.0
2005-11-22 02:45:00,8.152,8.177,8.032,8.032,1500000.0
2005-11-22 02:50:00,8.068,8.198,7.994,8.143,1150000.0
2005-11-22 02:55:00,8.125,8.177,8.031,8.127,800000.0
2005-11-22 03:00:00,8.075,8.217,8.041,8.102,1900000.0
2005-11-22 03:05:00,8.182,8.22,8.034,8.135,2050000.0
2005-11-22 03:10:00,8.144,8.211,8.038,8.133,850000.0
2005-11-22 03:15:00,8.144,8.208,8.049,8.07,2000000.0
2005-11-22 03:20:00,8.175,8.215,8.019,8.075,2550000.0
2005-11-22 03:25:00,8.155,8.192,8.049,8.192,2050000.0
2005-11-22 03:30:00,8.153,8.236,8.071,8.121,2450000.0
2005-11-22 03:35:00,8.195,8.195,8.055,8.101,2100000.0
2005-11-22 03:40:00,8.127,8.216,8.014,8.193,1700000.0
2005-11-22 03:45:00,8.125,8.206,8.073,8.135,1600000.0
2005-11-22 03:50:00,8.076,8.2,8.041,8.125,2100000.0
2005-11-22 03:55:00,8.096,8.214,8.06,8.178,1900000.0
2005-11-22 04:00:00,8.164,8.164,8.031,8.107,850000.0
2005-11-22 04:05:00,8.079,8.219,8.052,8.207,1200000.0
2005-11-22 04:10:00,8.164,8.191,8.055,8.166,600000.0
2005-11-22 04:15:00,8.171,8.208,8.051,8.075,1100000.0
2005-11-22 04:20:00,8.056,8.204,8.056,8.084,1000000.0
2005-11-22 04:25:00,8.145,8.174,8.031,8.085,550000.0
2005-11-22 04:30:00,8.135,8.187,8.03,8.148,1400000.0
2005-11-22 04:40:00,8.164,8.164,8.074,8.144,700000.0
2005-11-22 04:45:00,8.145,8.145,8.045,8.084,200000.0
2005-11-22 04:50:00,8.144,8.188,8.05,8.069,450000.0
2005-11-22 04:55:00,8.084,8.173,8.054,8.122,550000.0
2005-11-22 05:00:00,8.139,8.139,8.06,8.093,200000.0
2005-11-22 05:05:00,8.193,8.193,8.153,8.153,300000.0
2005-11-22 05:10:00,8.143,8.205,8.074,8.187,600000.0
2005-11-22 05:15:00,8.071,8.168,8.018,8.087,800000.0
2005-11-22 05:20:00,8.155,8.155,8.046,8.085,400000.0
2005-11-22 05:25:00,8.159,8.159,8.046,8.085,400000.0
2005-11-22 05:30:00,8.146,8.198,8.011,8.145,1900000.0
2005-11-22 05:35:00,8.143,8.207,8.041,8.181,700000.0
2005-11-22 05:40:00,8.153,8.242,8.062,8.18,1800000.0
2005-11-22 05:45:00,8.115,8.254,8.094,8.179,1350000.0
2005-11-22 05:50:00,8.17,8.2,8.061,8.128,1650000.0
2005-11-22 05:55:00,8.183,8.19,8.063,8.128,1250000.0
2005-11-22 06:00:00,8.118,8.219,8.026,8.175,2300000.0
2005-11-22 06:05:00,8.149,8.15,8.047,8.138,950000.0
2005-11-22 06:10:00,8.176,8.176,8.064,8.078,550000.0
2005-11-22 06:15:00,8.098,8.16,8.048,8.098,950000.0
2005-11-22 06:20:00,8.095,8.17,8.03,8.075,800000.0
2005-11-22 06:25:00,8.172,8.189,8.024,8.107,1150000.0
2005-11-22 06:35:00,8.11,8.135,8.019,8.135,500000.0
2005-11-22 06:40:00,8.109,8.219,8.028,8.085,2150000.0
2005-11-22 06:45:00,8.13,8.188,8.063,8.139,400000.0
2005-11-22 06:50:00,8.093,8.177,8.074,8.12,1700000.0
2005-11-22 06:55:00,8.122,8.182,8.042,8.13,1350000.0
2005-11-22 07:00:00,8.129,8.16,8.039,8.095,500000.0
2005-11-22 07:05:00,8.053,8.188,8.053,8.181,850000.0
2005-11-22 07:10:00,8.057,8.18,8.057,8.125,1100000.0
2005-11-22 07:15:00,8.056,8.175,8.033,8.063,1800000.0
2005-11-22 07:20:00,8.139,8.139,8.013,8.013,500000.0
2005-11-22 07:25:00,8.171,8.171,8.017,8.137,900000.0
2005-11-22 07:30:00,8.059,8.173,8.02,8.126,1500000.0
2005-11-22 07:35:00,8.091,8.173,8.02,8.134,1450000.0
2005-11-22 07:40:00,8.083,8.167,8.0,8.085,1700000.0
2005-11-22 07:45:00,8.038,8.14,8.008,8.11,1600000.0
2005-11-22 07:50:00,8.076,8.207,8.015,8.078,2700000.0
2005-11-22 07:55:00,8.153,8.171,8.048,8.171,1400000.0
2005-11-22 08:00:00,8.088,8.218,8.024,8.035,1950000.0
2005-11-22 08:05:00,8.075,8.171,8.03,8.068,2600000.0
2005-11-22 08:10:00,8.154,8.225,8.044,8.133,2150000.0
2005-11-22 08:15:00,8.033,8.177,8.016,8.095,2150000.0
2005-11-22 08:20:00,8.173,8.191,8.032,8.081,2000000.0
2005-11-22 08:25:00,8.045,8.19,8.027,8.157,1800000.0
2005-11-22 08:30:00,8.142,8.197,8.071,8.155,1200000.0
2005-11-22 08:35:00,8.132,8.176,8.036,8.036,1400000.0
2005-11-22 08:40:00,8.141,8.166,8.098,8.144,700000.0
2005-11-22 08:45:00,8.149,8.196,8.046,8.102,1350000.0
2005-11-22 08:50:00,8.087,8.197,8.081,8.093,800000.0
2005-11-22 08:55:00,8.163,8.163,8.01,8.158,250000.0
2005-11-22 09:00:00,8.02,8.195,8.02,8.177,1250000.0
2005-11-22 09:05:00,8.125,8.184,8.039,8.153,750000.0
2005-11-22 09:10:00,8.161,8.168,8.049,8.165,350000.0
2005-11-22 09:15:00,8.093,8.197,8.028,8.063,700000.0
2005-11-22 09:20:00,8.111,8.218,8.089,8.091,450000.0
2005-11-22 09:25:00,8.147,8.22,8.046,8.162,500000.0
2005-11-22 09:35:00,8.047,8.162,8.016,8.148,1300000.0
2005-11-22 09:40:00,8.06,8.225,8.016,8.085,1650000.0
2005-11-22 09:45:00,8.114,8.229,8.04,8.091,750000.0
2005-11-22 09:50:00,8.095,8.189,8.025,8.149,1600000.0
2005-11-22 09:55:00,8.096,8.192,8.02,8.114,800000.0
2005-11-22 10:00:00,8.113,8.191,8.009,8.118,1650000.0
2005-11-22 10:05:00,8.067,8.189,8.017,8.056,1250000.0
2005-11-22 10:10:00,8.081,8.155,8.025,8.045,500000.0
2005-11-22 10:15:00,8.029,8.185,8.022,8.045,800000.0
2005-11-22 10:25:00,8.178,8.183,8.016,8.135,2050000.0
2005-11-22 10:30:00,8.099,8.186,8.029,8.133,2350000.0
2005-11-22 10:35:00,8.067,8.193,8.038,8.048,1450000.0
2005-11-22 10:40:00,8.134,8.237,8.024,8.182,1650000.0
2005-11-22 10:45:00,8.141,8.2,8.017,8.051,2150000.0
2005-11-22 10:50:00,8.138,8.171,7.991,8.039,1900000.0
2005-11-22 10:55:00,8.149,8.213,8.046,8.054,2450000.0
2005-11-22 11:00:00,8.109,8.216,8.06,8.109,1800000.0
2005-11-22 11:05:00,8.15,8.201,8.076,8.201,800000.0
2005-11-22 11:10:00,8.043,8.223,8.038,8.189,2200000.0
2005-11-22 11:15:00,8.084,8.195,8.078,8.174,900000.0
2005-11-22 11:20:00,8.174,8.225,8.108,8.141,400000.0
2005-11-22 11:25:00,8.096,8.175,8.076,8.169,350000.0
2005-11-22 11:30:00,8.2,8.227,8.077,8.174,1450000.0
2005-11-22 11:35:00,8.085,8.199,8.049,8.102,1150000.0
2005-11-22 11:40:00,8.108,8.19,8.055,8.181,1450000.0
2005-11-22 11:45:00,8.08,8.158,8.038,8.154,550000.0
2005-11-22 11:50:00,8.033,8.234,8.033,8.158,1400000.0
2005-11-22 11:55:00,8.162,8.217,8.039,8.11,1600000.0
2005-11-22 12:00:00,8.147,8.194,8.051,8.067,1750000.0
2005-11-22 12:05:00,8.158,8.201,8.063,8.185,1600000.0
2005-11-22 12:10:00,8.153,8.182,8.047,8.086,1050000.0
2005-11-22 12:15:00,8.12,8.191,8.058,8.186,800000.0
2005-11-22 12:20:00,8.12,8.207,8.026,8.144,1900000.0
2005-11-22 12:25:00,8.163,8.264,8.059,8.105,2000000.0
2005-11-22 12:30:00,8.11,8.238,8.063,8.068,2050000.0
2005-11-22 12:35:00,8.183,8.197,8.049,8.089,1200000.0
2005-11-22 12:40:00,8.15,8.243,8.074,8.167,1000000.0
2005-11-22 12:45:00,8.079,8.18,8.024,8.144,550000.0
2005-11-22 12:50:00,8.077,8.205,8.063,8.121,1450000.0
2005-11-22 12:55:00,8.126,8.216,8.012,8.136,2150000.0
2005-11-22 13:00:00,8.027,8.182,8.027,8.067,1700000.0
2005-11-22 13:05:00,8.023,8.209,8.005,8.078,1300000.0
2005-11-22 13:10:00,8.111,8.174,8.007,8.132,1350000.0
2005-11-22 13:15:00,8.143,8.196,8.024,8.17,1200000.0
2005-11-22 13:25:00,8.098,8.175,8.007,8.119,900000.0
2005-11-22 13:30:00,8.101,8.201,8.045,8.09,850000.0
2005-11-22 13:35:00,8.132,8.189,8.055,8.146,1250000.0
2005-11-22 13:40:00,8.139,8.18,8.044,8.093,1950000.0
2005-11-22 13:45:00,8.04,8.165,8.004,8.138,1150000.0
2005-11-22 13:50:00,8.082,8.172,8.044,8.167,1200000.0
2005-11-22 13:55:00,8.131,8.174,8.01,8.103,1600000.0
2005-11-22 14:00:00,8.133,8.181,8.05,8.167,1800000.0
2005-11-22 14:05:00,8.155,8.18,8.051,8.087,1700000.0
2005-11-22 14:10:00,8.077,8.219,8.068,8.097,850000.0
2005-11-22 14:15:00,8.061,8.208,8.051,8.167,1400000.0
2005-11-22 14:20:00,8.04,8.17,8.015,8.099,850000.0
2005-11-22 14:25:00,8.092,8.183,8.014,8.128,1450000.0
2005-11-22 14:30:00,8.095,8.191,8.029,8.108,1900000.0
2005-11-22 14:35:00,8.151,8.22,8.074,8.143,1700000.0
2005-11-22 14:40:00,8.136,8.213,7.983,8.162,2300000.0
2005-11-22 14:45:00,8.143,8.191,8.103,8.103,750000.0
2005-11-22 14:50:00,8.104,8.194,8.047,8.101,1700000.0
2005-11-22 14:55:00,8.137,8.217,8.031,8.174,2400000.0
2005-11-22 15:00:00,8.063,8.224,8.026,8.068,1950000.0
2005-11-22 15:05:00,8.148,8.169,8.129,8.129,400000.0
2005-11-22 15:10:00,8.077,8.19,8.036,8.052,1250000.0
2005-11-22 15:15:00,8.118,8.196,8.04,8.151,1300000.0
2005-11-22 15:20:00,8.1,8.194,8.081,8.174,1950000.0
2005-11-22 15:25:00,8.166,8.166,8.006,8.125,2050000.0
2005-11-22 15:30:00,8.116,8.181,8.02,8.02,2200000.0
2005-11-22 15:35:00,8.076,8.157,7.98,8.028,2250000.0
2005-11-22 15:40:00,8.022,8.148,7.995,8.128,2000000.0
2005-11-22 15:45:00,8.13,8.144,7.99,8.133,2100000.0
2005-11-22 15:50:00,8.043,8.162,8.009,8.13,2200000.0
2005-11-22 15:55:00,7.998,8.188,7.995,8.064,2350000.0
2005-11-22 16:00:00,8.102,8.133,7.97,8.081,2450000.0
2005-11-22 16:05:00,8.093,8.136,7.964,8.136,2300000.0
2005-11-22 16:10:00,8.105,8.128,7.985,8.046,2300000.0
2005-11-22 16:15:00,8.145,8.161,7.988,8.057,2200000.0
2005-11-22 16:20:00,8.141,8.157,7.978,8.121,2450000.0
2005-11-22 16:25:00,8.086,8.131,7.984,8.083,1700000.0
2005-11-22 16:30:00,8.0,8.127,7.959,8.127,2000000.0
2005-11-22 16:35:00,8.039,8.169,7.95,8.116,2450000.0
2005-11-22 16:40:00,8.045,8.153,7.999,8.025,1950000.0
2005-11-22 16:45:00,8.032,8.159,7.98,8.021,2300000.0
2005-11-22 16:50:00,8.024,8.174,8.018,8.048,2050000.0
2005-11-22 16:55:00,8.123,8.167,8.013,8.046,1850000.0
2005-11-22 17:00:00,8.129,8.146,8.002,8.092,1250000.0
2005-11-22 17:05:00,8.151,8.212,7.982,8.047,2050000.0
2005-11-22 17:10:00,8.134,8.208,8.018,8.136,2150000.0
2005-11-22 17:15:00,8.051,8.17,8.018,8.17,1400000.0
2005-11-22 17:20:00,8.075,8.173,8.032,8.046,1750000.0
2005-11-22 17:25:00,8.123,8.194,8.029,8.176,2300000.0
2005-11-22 17:30:00,8.045,8.219,7.996,8.164,2300000.0
2005-11-22 17:35:00,8.1,8.16,7.984,8.046,2250000.0
2005-11-22 17:40:00,8.05,8.177,8.025,8.108,2250000.0
2005-11-22 17:45:00,8.047,8.158,8.005,8.118,2100000.0
2005-11-22 17:50:00,8.124,8.14,7.983,8.105,1750000.0
2005-11-22 17:55:00,7.99,8.111,7.968,8.092,1950000.0
2005-11-22 18:00:00,7.982,8.111,7.958,8.024,2050000.0
2005-11-22 18:05:00,8.03,8.13,7.979,8.076,2250000.0
2005-11-22 18:10:00,7.998,8.147,7.958,8.098,1850000.0
2005-11-22 18:15:00,8.002,8.119,7.96,8.063,2150000.0
2005-11-22 18:20:00,7.998,8.109,7.955,8.098,1750000.0
2005-11-22 18:25:00,8.032,8.108,7.953,8.095,2150000.0
2005-11-22 18:30:00,8.061,8.094,7.917,8.094,2150000.0
2005-11-22 18:35:00,8.015,8.098,7.935,8.03,1850000.0
2005-11-22 18:40:00,8.079,8.126,7.965,8.036,2200000.0
2005-11-22 18:45:00,7.993,8.14,7.944,7.972,2000000.0
2005-11-22 18:50:00,8.055,8.126,7.999,8.114,1500000.0
2005-11-22 18:55:00,8.007,8.129,7.976,8.086,2000000.0
2005-11-22 19:00:00,8.058,8.137,8.0,8.016,1600000.0
2005-11-22 19:05:00,8.119,8.201,7.982,8.097,3550000.0
2005-11-22 19:10:00,8.03,8.155,7.964,8.093,3200000.0
2005-11-22 19:15:00,7.992,8.148,7.969,8.143,3550000.0
2005-11-22 19:20:00,8.126,8.182,8.014,8.029,2250000.0
2005-11-22 19:25:00,8.064,8.143,7.985,8.103,1700000.0
2005-11-22 19:30:00,8.125,8.144,7.968,8.05,2350000.0
2005-11-22 19:35:00,8.097,8.159,7.995,8.044,1750000.0
2005-11-22 19:40:00,8.075,8.14,7.986,8.065,950000.0
2005-11-22 19:45:00,8.15,8.15,7.978,8.074,1650000.0
2005-11-22 19:50:00,8.036,8.214,8.011,8.168,1950000.0
2005-11-22 19:55:00,8.062,8.234,8.025,8.071,2300000.0
2005-11-22 20:00:00,8.154,8.184,8.02,8.088,1850000.0
2005-11-22 20:05:00,8.167,8.251,8.017,8.057,2300000.0
2005-11-22 20:10:00,8.154,8.215,8.031,8.168,2300000.0
2005-11-22 20:15:00,8.131,8.174,8.043,8.097,2100000.0
2005-11-22 20:20:00,8.168,8.199,8.001,8.047,2850000.0
2005-11-22 20:25:00,8.135,8.16,8.007,8.077,2400000.0
2005-11-22 20:30:00,8.095,8.156,8.019,8.019,2050000.0
2005-11-22 20:35:00,8.02,8.158,8.001,8.068,2350000.0
2005-11-22 20:40:00,8.006,8.161,7.997,8.018,1850000.0
2005-11-22 20:45:00,8.064,8.167,8.026,8.073,2100000.0
2005-11-22 20:50:00,8.081,8.165,8.001,8.078,1400000.0
2005-11-22 20:55:00,8.161,8.161,7.983,8.091,2550000.0
2005-11-22 21:00:00,8.161,8.169,8.008,8.009,2350000.0
2005-11-22 21:05:00,8.061,8.212,8.036,8.118,1900000.0
2005-11-22 21:10:00,8.156,8.156,8.034,8.072,2100000.0
2005-11-22 21:15:00,8.083,8.205,8.019,8.115,3750000.0
2005-11-22 21:20:00,8.108,8.203,7.978,8.029,2150000.0
2005-11-22 21:25:00,8.088,8.167,7.992,8.108,2350000.0
2005-11-22 21:30:00,8.108,8.186,7.992,8.113,2650000.0
2005-11-22 21:35:00,8.136,8.149,7.966,8.022,1850000.0
2005-11-22 21:40:00,8.082,8.192,7.996,8.014,2550000.0
2005-11-22 21:45:00,8.069,8.177,8.017,8.108,2700000.0
2005-11-22 21:50:00,8.163,8.164,8.014,8.042,1900000.0
2005-11-22 21:55:00,8.152,8.162,7.982,8.076,1650000.0
2005-11-22 22:00:00,8.125,8.182,8.024,8.103,1600000.0
2005-11-22 22:05:00,8.107,8.178,8.036,8.088,1550000.0
2005-11-22 22:10:00,8.115,8.175,8.026,8.138,1150000.0
2005-11-22 22:15:00,8.059,8.182,8.044,8.114,1550000.0
2005-11-22 22:20:00,8.153,8.185,8.047,8.057,1350000.0
2005-11-22 22:25:00,8.106,8.176,8.046,8.119,1600000.0
2005-11-22 22:30:00,8.128,8.174,8.032,8.066,1550000.0
2005-11-22 22:35:00,8.009,8.182,7.965,8.081,1550000.0
2005-11-22 22:40:00,8.052,8.193,8.038,8.14,1550000.0
2005-11-22 22:45:00,8.065,8.171,8.041,8.144,1300000.0
2005-11-22 22:50:00,8.08,8.18,8.044,8.113,1900000.0
2005-11-22 22:55:00,8.073,8.188,8.03,8.069,1900000.0
2005-11-22 23:00:00,8.136,8.179,8.036,8.135,700000.0
2005-11-22 23:05:00,8.141,8.184,8.051,8.131,1000000.0
2005-11-22 23:15:00,8.154,8.154,8.07,8.103,200000.0
2005-11-22 23:30:00,8.184,8.184,8.118,8.131,300000.0
2005-11-22 23:35:00,8.142,8.173,8.03,8.099,1100000.0
2005-11-22 23:45:00,8.134,8.195,8.081,8.143,600000.0
2005-11-22 23:55:00,8.123,8.179,8.041,8.142,250000.0
2005-11-23 00:00:00,8.099,8.162,8.034,8.074,650000.0
2005-11-23 00:05:00,8.055,8.084,8.055,8.06,150000.0
2005-11-23 00:10:00,8.133,8.172,8.034,8.043,500000.0
2005-11-23 00:15:00,8.134,8.134,8.051,8.083,200000.0
2005-11-23 00:25:00,8.143,8.186,8.065,8.096,650000.0
2005-11-23 00:35:00,8.077,8.171,8.028,8.143,950000.0
2005-11-23 00:40:00,8.158,8.172,8.042,8.095,600000.0
2005-11-23 00:50:00,8.099,8.135,8.024,8.135,600000.0
2005-11-23 00:55:00,8.089,8.179,8.053,8.111,750000.0
2005-11-23 01:00:00,8.135,8.145,8.033,8.101,800000.0
2005-11-23 01:05:00,8.047,8.134,8.013,8.134,400000.0
2005-11-23 01:10:00,8.104,8.151,8.104,8.121,250000.0
2005-11-23 01:15:00,8.165,8.165,8.006,8.071,1000000.0
2005-11-23 01:20:00,8.059,8.166,8.029,8.137,1550000.0
2005-11-23 01:25:00,8.114,8.114,8.01,8.046,200000.0
2005-11-23 01:30:00,8.064,8.15,8.039,8.112,950000.0
2005-11-23 01:35:00,8.118,8.131,8.033,8.051,1300000.0
2005-11-23 01:40:00,8.113,8.137,7.971,8.137,2650000.0
2005-11-23 01:45:00,8.106,8.165,8.008,8.116,1850000.0
2005-11-23 01:50:00,8.015,8.134,8.007,8.046,400000.0
2005-11-23 01:55:00,8.042,8.113,7.999,8.016,500000.0
2005-11-23 02:00:00,8.09,8.138,7.988,8.11,2750000.0
2005-11-23 02:05:00,8.087,8.099,7.977,8.072,1650000.0
2005-11-23 02:10:00,7.994,8.087,7.981,8.07,900000.0
2005-11-23 02:15:00,8.004,8.13,7.986,8.11,1300000.0
2005-11-23 02:20:00,8.061,8.147,7.988,8.067,1050000.0
2005-11-23 02:25:00,8.0,8.11,8.0,8.072,400000.0
2005-11-23 02:30:00,8.015,8.103,7.989,8.103,250000.0
2005-11-23 02:35:00,8.037,8.094,8.032,8.073,250000.0
2005-11-23 02:40:00,8.085,8.096,7.929,8.036,700000.0
2005-11-23 02:45:00,8.039,8.124,7.995,8.076,500000.0
2005-11-23 02:50:00,8.044,8.129,8.004,8.113,700000.0
2005-11-23 02:55:00,8.009,8.061,8.009,8.06,150000.0
2005-11-23 03:00:00,8.111,8.163,7.983,8.085,1400000.0
2005-11-23 03:05:00,8.129,8.129,8.006,8.101,450000.0
2005-11-23 03:10:00,8.004,8.128,7.969,8.026,1950000.0
2005-11-23 03:15:00,8.077,8.145,7.992,8.0,2000000.0
2005-11-23 03:20:00,8.047,8.144,8.004,8.056,1200000.0
2005-11-23 03:25:00,8.088,8.179,7.993,8.106,2700000.0
2005-11-23 03:30:00,8.118,8.123,7.994,8.095,1200000.0
2005-11-23 03:35:00,8.121,8.15,7.973,8.115,1400000.0
2005-11-23 03:40:00,8.088,8.166,7.984,8.071,1000000.0
2005-11-23 03:45:00,8.107,8.137,8.023,8.026,700000.0
2005-11-23 03:50:00,8.059,8.167,8.005,8.044,1150000.0
2005-11-23 03:55:00,8.029,8.148,8.016,8.118,950000.0
2005-11-23 04:00:00,8.111,8.111,7.995,8.035,500000.0
2005-11-23 04:05:00,8.106,8.106,7.995,8.055,600000.0
2005-11-23 04:15:00,8.034,8.108,8.012,8.061,300000.0
2005-11-23 04:20:00,8.127,8.169,8.043,8.108,600000.0
2005-11-23 04:25:00,8.02,8.137,8.02,8.1,750000.0
2005-11-23 04:30:00,8.061,8.166,7.987,8.087,1650000.0
2005-11-23 04:40:00,8.056,8.129,7.98,8.073,600000.0
2005-11-23 04:45:00,8.102,8.133,8.021,8.069,450000.0
2005-11-23 04:50:00,8.051,8.14,7.982,8.139,2450000.0
2005-11-23 04:55:00,8.121,8.126,7.979,7.979,2450000.0
2005-11-23 05:00:00,8.046,8.108,8.016,8.025,1000000.0
2005-11-23 05:05:00,8.108,8.118,8.004,8.051,500000.0
2005-11-23 05:10:00,8.019,8.141,7.97,8.126,1800000.0
2005-11-23 05:15:00,7.995,8.11,7.995,8.063,650000.0
2005-11-23 05:20:00,8.095,8.102,7.998,8.089,850000.0
2005-11-23 05:25:00,8.023,8.16,7.983,8.136,1200000.0
2005-11-23 05:30:00,8.096,8.096,7.986,8.024,700000.0
2005-11-23 05:35:00,8.118,8.16,8.005,8.091,750000.0
2005-11-23 05:40:00,8.029,8.146,8.008,8.097,1100000.0
2005-11-23 05:45:00,8.118,8.159,8.004,8.03,1300000.0
2005-11-23 05:50:00,8.102,8.121,7.997,8.058,550000.0
2005-11-23 05:55:00,8.03,8.115,7.979,8.113,1150000.0
2005-11-23 06:00:00,8.081,8.134,7.977,8.017,300000.0
2005-11-23 06:05:00,8.108,8.116,8.008,8.1,650000.0
2005-11-23 06:10:00,8.063,8.063,7.989,8.025,350000.0
2005-11-23 06:20:00,8.095,8.104,8.007,8.07,550000.0
2005-11-23 06:25:00,8.099,8.148,8.008,8.054,950000.0
2005-11-23 06:30:00,8.033,8.137,7.986,8.009,950000.0
2005-11-23 06:35:00,8.116,8.143,7.99,8.109,1050000.0
2005-11-23 06:45:00,8.028,8.101,8.012,8.049,450000.0
2005-11-23 06:55:00,8.109,8.139,7.96,8.116,1550000.0
2005-11-23 07:00:00,8.098,8.098,7.998,8.036,250000.0
2005-11-23 07:05:00,8.053,8.156,8.025,8.14,750000.0
2005-11-23 07:10:00,8.032,8.098,7.997,8.063,450000.0
2005-11-23 07:15:00,8.052,8.13,7.989,8.008,2750000.0
2005-11-23 07:20:00,8.106,8.173,7.991,8.061,1250000.0
2005-11-23 07:25:00,8.131,8.165,7.968,7.968,2050000.0
2005-11-23 07:30:00,8.08,8.09,8.08,8.09,100000.0
2005-11-23 07:35:00,8.081,8.099,7.998,8.099,350000.0
2005-11-23 07:40:00,8.12,8.137,8.004,8.04,750000.0
2005-11-23 07:45:00,8.036,8.165,7.999,8.007,550000.0
2005-11-23 07:50:00,8.119,8.119,7.998,8.107,400000.0
2005-11-23 07:55:00,8.11,8.151,7.976,8.035,750000.0
2005-11-23 08:00:00,8.103,8.132,7.979,8.081,1650000.0
2005-11-23 08:05:00,8.044,8.11,8.01,8.048,400000.0
2005-11-23 08:10:00,8.025,8.142,8.025,8.105,400000.0
2005-11-23 08:15:00,8.01,8.13,7.991,8.072,1050000.0
2005-11-23 08:20:00,8.022,8.136,7.994,8.038,1100000.0
2005-11-23 08:25:00,8.026,8.165,8.026,8.118,1050000.0
2005-11-23 08:30:00,8.065,8.095,8.007,8.035,300000.0
2005-11-23 08:35:00,8.083,8.126,7.985,8.021,1150000.0
2005-11-23 08:40:00,8.114,8.135,7.978,8.082,1450000.0
2005-11-23 08:45:00,8.086,8.161,8.026,8.118,850000.0
2005-11-23 08:50:00,8.091,8.132,8.008,8.099,1200000.0
2005-11-23 08:55:00,8.135,8.135,7.943,8.057,700000.0
2005-11-23 09:00:00,7.99,8.139,7.99,8.0,650000.0
2005-11-23 09:10:00,8.094,8.137,7.956,8.041,1500000.0
2005-11-23 09:15:00,8.053,8.145,7.994,8.124,1200000.0
2005-11-23 09:20:00,8.025,8.137,7.982,8.07,1700000.0
2005-11-23 09:25:00,8.103,8.136,7.981,8.085,900000.0
2005-11-23 09:30:00,8.023,8.144,7.981,8.117,1050000.0
2005-11-23 09:35:00,8.011,8.119,7.936,8.075,1700000.0
2005-11-23 09:45:00,8.085,8.145,7.961,8.014,1700000.0
2005-11-23 09:50:00,8.016,8.107,7.961,8.066,1200000.0
2005-11-23 09:55:00,8.048,8.151,7.943,8.026,1700000.0
2005-11-23 10:00:00,8.073,8.134,7.901,7.986,2200000.0
2005-11-23 10:05:00,7.95,8.088,7.916,8.056,2000000.0
2005-11-23 10:10:00,8.054,8.103,7.926,8.068,2250000.0
2005-11-23 10:15:00,8.086,8.12,7.92,8.016,2000000.0
2005-11-23 10:20:00,7.958,8.083,7.904,8.075,2700000.0
2005-11-23 10:25:00,8.033,8.121,7.895,8.054,1700000.0
2005-11-23 10:30:00,7.921,8.095,7.909,8.04,1950000.0
2005-11-23 10:35:00,7.967,8.097,7.928,7.928,2350000.0
2005-11-23 10:40:00,8.038,8.08,7.858,8.024,2950000.0
2005-11-23 10:45:00,8.018,8.081,7.919,7.949,1800000.0
2005-11-23 10:50:00,7.996,8.061,7.888,7.999,3200000.0
2005-11-23 10:55:00,7.995,8.053,7.89,7.89,2450000.0
2005-11-23 11:00:00,7.965,8.059,7.896,7.949,1800000.0
2005-11-23 11:05:00,7.901,8.057,7.901,8.003,2200000.0
2005-11-23 11:10:00,7.895,8.087,7.883,8.013,2200000.0
2005-11-23 11:15:00,7.921,8.083,7.908,8.037,1800000.0
2005-11-23 11:20:00,7.987,8.091,7.896,8.003,2300000.0
2005-11-23 11:25:00,7.931,8.045,7.906,7.945,2300000.0
2005-11-23 11:30:00,8.018,8.051,7.908,7.989,1650000.0
2005-11-23 11:35:00,7.998,8.054,7.888,8.006,1800000.0
2005-11-23 11:40:00,7.909,8.051,7.909,8.02,1500000.0
2005-11-23 11:45:00,7.926,8.018,7.873,8.015,1450000.0
2005-11-23 11:50:00,7.982,8.051,7.894,7.965,1650000.0
2005-11-23 11:55:00,8.02,8.05,7.92,7.978,450000.0
2005-11-23 12:00:00,8.005,8.086,7.907,7.907,1750000.0
2005-11-23 12:05:00,8.013,8.058,7.927,8.058,800000.0
2005-11-23 12:10:00,8.02,8.032,7.937,7.99,400000.0
2005-11-23 12:15:00,7.97,8.047,7.91,7.943,1250000.0
2005-11-23 12:20:00,8.029,8.064,7.913,7.929,1300000.0
2005-11-23 12:25:00,8.027,8.067,7.896,8.017,1450000.0
2005-11-23 12:30:00,8.014,8.06,7.92,7.92,800000.0
2005-11-23 12:35:00,8.012,8.105,7.922,8.03,900000.0
2005-11-23 12:40:00,8.016,8.059,7.919,7.928,1950000.0
2005-11-23 12:45:00,7.975,8.072,7.917,7.95,1700000.0
2005-11-23 12:50:00,7.997,8.067,7.932,8.002,1850000.0
2005-11-23 12:55:00,8.003,8.113,7.945,7.962,1300000.0
2005-11-23 13:00:00,7.943,8.08,7.936,7.943,1250000.0
2005-11-23 13:05:00,7.919,8.075,7.899,7.926,2200000.0
2005-11-23 13:10:00,8.042,8.092,7.884,8.024,1350000.0
2005-11-23 13:15:00,8.01,8.044,7.873,7.936,1600000.0
2005-11-23 13:20:00,7.932,8.073,7.894,7.978,1700000.0
2005-11-23 13:25:00,8.03,8.079,7.926,8.009,1400000.0
2005-11-23 13:30:00,7.899,8.044,7.888,7.93,1150000.0
2005-11-23 13:35:00,7.985,8.049,7.892,8.027,1150000.0
2005-11-23 13:40:00,8.013,8.064,7.928,8.047,750000.0
2005-11-23 13:45:00,7.938,8.049,7.894,8.013,1800000.0
2005-11-23 13:50:00,7.96,8.065,7.917,8.041,1150000.0
2005-11-23 13:55:00,8.05,8.07,7.881,7.944,1550000.0
2005-11-23 14:00:00,7.997,8.087,7.908,8.068,1450000.0
2005-11-23 14:05:00,7.997,8.035,7.886,7.947,1350000.0
2005-11-23 14:10:00,7.928,8.058,7.917,7.976,1650000.0
2005-11-23 14:15:00,7.921,8.093,7.921,8.075,1450000.0
2005-11-23 14:20:00,7.963,8.069,7.917,7.986,1300000.0
2005-11-23 14:25:00,7.965,8.068,7.923,8.017,1100000.0
2005-11-23 14:30:00,7.985,8.073,7.918,7.942,2200000.0
2005-11-23 14:35:00,8.049,8.072,7.887,8.035,1700000.0
2005-11-23 14:40:00,7.958,8.065,7.909,8.018,1900000.0
2005-11-23 14:45:00,8.025,8.066,7.972,8.037,750000.0
2005-11-23 14:50:00,7.99,8.07,7.928,7.959,2150000.0
2005-11-23 14:55:00,8.005,8.049,7.903,8.049,2400000.0
2005-11-23 15:00:00,7.928,8.074,7.928,7.955,1950000.0
2005-11-23 15:05:00,7.931,8.077,7.927,8.005,1800000.0
2005-11-23 15:10:00,8.046,8.046,7.961,7.994,200000.0
2005-11-23 15:15:00,7.927,8.04,7.927,7.992,400000.0
2005-11-23 15:20:00,7.983,8.091,7.942,8.069,2000000.0
2005-11-23 15:25:00,8.084,8.132,7.945,7.945,1950000.0
2005-11-23 15:30:00,8.062,8.099,7.953,7.955,2200000.0
2005-11-23 15:35:00,8.024,8.115,7.955,7.97,2350000.0
2005-11-23 15:40:00,7.977,8.097,7.949,8.079,2000000.0
2005-11-23 15:45:00,8.092,8.096,7.927,8.056,2100000.0
2005-11-23 15:50:00,7.975,8.073,7.901,8.019,1750000.0
2005-11-23 15:55:00,7.928,8.092,7.911,7.975,2350000.0
2005-11-23 16:00:00,8.039,8.104,7.938,8.021,1900000.0
2005-11-23 16:05:00,8.014,8.092,7.937,8.08,2150000.0
2005-11-23 16:10:00,8.059,8.12,7.939,7.996,2300000.0
2005-11-23 16:15:00,8.064,8.082,7.925,8.066,2200000.0
2005-11-23 16:20:00,8.072,8.082,7.917,8.061,2450000.0
2005-11-23 16:25:00,8.047,8.075,7.92,8.031,1600000.0
2005-11-23 16:30:00,7.954,8.075,7.916,8.067,2200000.0
2005-11-23 16:35:00,8.0,8.145,7.936,8.057,2450000.0
2005-11-23 16:40:00,7.932,8.107,7.9,7.9,1650000.0
2005-11-23 16:45:00,7.922,8.059,7.921,8.008,1850000.0
2005-11-23 16:50:00,7.941,8.061,7.896,7.935,2050000.0
2005-11-23 16:55:00,8.008,8.061,7.914,7.965,2150000.0
2005-11-23 17:00:00,8.025,8.063,7.911,7.978,2100000.0
2005-11-23 17:05:00,8.042,8.092,7.861,7.965,2300000.0
2005-11-23 17:10:00,8.026,8.093,7.928,8.043,2150000.0
2005-11-23 17:15:00,7.939,8.056,7.909,8.025,1650000.0
2005-11-23 17:20:00,8.003,8.062,7.891,7.96,2200000.0
2005-11-23 17:25:00,8.041,8.071,7.954,8.068,1300000.0
2005-11-23 17:30:00,7.942,8.088,7.925,8.068,2300000.0
2005-11-23 17:35:00,8.011,8.078,7.904,7.987,2250000.0
2005-11-23 17:40:00,7.994,8.149,7.969,8.088,2200000.0
2005-11-23 17:45:00,8.022,8.13,7.998,8.074,2250000.0
2005-11-23 17:50:00,8.086,8.125,7.935,8.104,2300000.0
2005-11-23 17:55:00,8.006,8.106,7.976,8.094,1950000.0
2005-11-23 18:00:00,7.995,8.129,7.954,8.046,2050000.0
2005-11-23 18:05:00,8.042,8.135,7.963,8.102,2250000.0
2005-11-23 18:10:00,8.094,8.123,7.969,8.068,1950000.0
2005-11-23 18:15:00,8.1,8.108,7.938,8.06,2000000.0
2005-11-23 18:20:00,7.998,8.089,7.967,8.078,1350000.0
2005-11-23 18:25:00,8.003,8.088,7.965,8.079,1400000.0
2005-11-23 18:30:00,8.042,8.118,7.932,8.118,2050000.0
2005-11-23 18:35:00,8.016,8.123,7.964,8.069,1700000.0
2005-11-23 18:40:00,8.093,8.143,7.946,8.038,1700000.0
2005-11-23 18:45:00,7.995,8.111,7.963,7.997,1550000.0
2005-11-23 18:50:00,7.971,8.106,7.949,8.014,2200000.0
2005-11-23 18:55:00,8.055,8.106,7.954,8.055,1000000.0
2005-11-23 19:00:00,8.035,8.118,7.979,8.079,2050000.0
2005-11-23 19:05:00,8.121,8.18,7.981,8.078,2000000.0
2005-11-23 19:10:00,8.101,8.128,7.961,8.073,1700000.0
2005-11-23 19:15:00,8.02,8.109,7.95,8.099,1650000.0
2005-11-23 19:20:00,8.028,8.123,7.98,8.004,1300000.0
2005-11-23 19:25:00,7.979,8.105,7.975,8.077,2350000.0
2005-11-23 19:30:00,8.102,8.118,7.946,8.075,3100000.0
2005-11-23 19:35:00,8.06,8.158,7.967,8.085,2200000.0
2005-11-23 19:40:00,8.081,8.126,7.962,8.001,2150000.0
2005-11-23 19:45:00,8.024,8.134,7.958,8.095,2450000.0
2005-11-23 19:50:00,8.073,8.135,7.976,8.053,3200000.0
2005-11-23 19:55:00,7.976,8.177,7.952,7.952,3700000.0
2005-11-23 20:00:00,8.097,8.116,7.984,8.043,2200000.0
2005-11-23 20:05:00,8.13,8.201,7.979,8.012,3050000.0
2005-11-23 20:10:00,8.05,8.148,7.984,8.041,1700000.0
2005-11-23 20:15:00,8.119,8.133,7.981,8.004,2200000.0
2005-11-23 20:20:00,7.988,8.177,7.988,8.069,2450000.0
2005-11-23 20:25:00,8.065,8.186,7.989,8.038,2900000.0
2005-11-23 20:30:00,8.093,8.18,8.009,8.055,1400000.0
2005-11-23 20:35:00,8.085,8.121,7.975,8.076,850000.0
2005-11-23 20:40:00,8.07,8.114,7.975,8.107,900000.0
2005-11-23 20:45:00,8.083,8.083,7.984,8.023,200000.0
2005-11-23 20:55:00,8.09,8.09,8.008,8.012,500000.0
2005-11-23 21:00:00,8.094,8.113,8.0,8.067,700000.0
2005-11-23 21:15:00,8.067,8.067,7.958,8.05,450000.0
2005-11-23 21:25:00,7.982,8.116,7.982,8.05,1050000.0
2005-11-23 21:30:00,8.004,8.118,8.004,8.118,150000.0
2005-11-23 21:45:00,8.033,8.07,7.977,8.07,350000.0
2005-11-23 21:55:00,8.003,8.124,7.989,8.073,750000.0
2005-11-23 22:00:00,8.077,8.077,7.976,8.015,200000.0
2005-11-23 22:05:00,8.067,8.067,7.966,8.005,200000.0
2005-11-23 22:10:00,8.073,8.073,7.99,8.023,200000.0
2005-11-23 22:20:00,8.074,8.074,7.969,8.057,350000.0
2005-11-23 22:30:00,8.066,8.066,7.966,8.005,200000.0
2005-11-23 22:40:00,8.076,8.076,7.991,8.025,200000.0
2005-11-23 22:45:00,8.066,8.066,7.966,8.005,200000.0
2005-11-23 22:50:00,8.074,8.074,7.991,8.023,200000.0
2005-11-23 23:05:00,8.061,8.063,8.061,8.063,100000.0
2005-11-23 23:20:00,8.114,8.127,8.036,8.119,800000.0
2005-11-23 23:25:00,8.062,8.095,7.966,8.004,600000.0
2005-11-23 23:30:00,8.077,8.112,7.993,8.031,600000.0
2005-11-23 23:35:00,8.058,8.086,7.974,8.014,700000.0
2005-11-23 23:50:00,8.066,8.066,7.955,7.994,400000.0
2005-11-24 00:00:00,8.09,8.18,7.946,7.984,400000.0
2005-11-24 00:05:00,8.054,8.054,7.971,8.003,200000.0
2005-11-24 00:15:00,8.029,8.072,7.973,8.001,350000.0
2005-11-24 00:20:00,8.023,8.023,8.021,8.021,100000.0
2005-11-24 00:25:00,7.942,8.031,7.932,8.031,250000.0
2005-11-24 00:30:00,8.058,8.058,7.974,8.005,200000.0
2005-11-24 00:45:00,8.046,8.083,7.945,8.021,800000.0
2005-11-24 00:50:00,8.025,8.039,8.025,8.031,200000.0
2005-11-24 01:10:00,8.036,8.036,7.936,7.974,200000.0
2005-11-24 01:20:00,8.043,8.043,7.932,7.973,400000.0
2005-11-24 01:35:00,8.047,8.047,7.963,7.995,200000.0
2005-11-24 01:50:00,8.055,8.055,7.963,7.999,200000.0
2005-11-24 01:55:00,8.044,8.058,7.944,8.005,400000.0
2005-11-24 02:00:00,7.977,8.102,7.977,8.102,100000.0
2005-11-24 02:10:00,8.063,8.063,7.963,8.003,200000.0
2005-11-24 02:15:00,8.0,8.109,7.981,8.088,700000.0
2005-11-24 02:20:00,8.073,8.15,7.974,8.078,900000.0
2005-11-24 02:25:00,8.09,8.103,8.017,8.103,400000.0
2005-11-24 02:30:00,8.073,8.083,7.973,8.042,700000.0
2005-11-24 02:35:00,8.053,8.091,8.002,8.002,400000.0
2005-11-24 02:40:00,8.083,8.125,7.986,8.042,850000.0
2005-11-24 02:45:00,8.104,8.135,7.958,8.016,1350000.0
2005-11-24 02:50:00,8.085,8.123,7.993,8.116,600000.0
2005-11-24 02:55:00,8.086,8.086,7.986,8.024,200000.0
2005-11-24 03:00:00,8.148,8.165,8.043,8.062,450000.0
2005-11-24 03:05:00,8.066,8.154,7.971,8.089,1400000.0
2005-11-24 03:10:00,8.077,8.128,7.982,8.128,2050000.0
2005-11-24 03:15:00,8.115,8.177,7.999,8.042,1850000.0
2005-11-24 03:20:00,8.102,8.123,7.968,8.034,1000000.0
2005-11-24 03:25:00,8.089,8.144,7.975,7.99,1000000.0
2005-11-24 03:30:00,8.097,8.111,7.962,8.076,1750000.0
2005-11-24 03:35:00,8.118,8.145,7.993,8.105,1500000.0
2005-11-24 03:40:00,8.105,8.137,7.989,8.092,2200000.0
2005-11-24 03:50:00,8.132,8.132,7.989,8.108,450000.0
2005-11-24 04:00:00,8.096,8.141,7.993,8.071,1050000.0
2005-11-24 04:10:00,8.095,8.095,8.011,8.045,200000.0
2005-11-24 04:15:00,8.085,8.085,7.985,8.024,200000.0
2005-11-24 04:20:00,7.976,8.09,7.97,8.015,300000.0
2005-11-24 04:25:00,8.029,8.125,7.984,8.114,650000.0
2005-11-24 04:35:00,8.092,8.167,7.995,8.096,1400000.0
2005-11-24 04:40:00,8.106,8.106,8.005,8.045,200000.0
2005-11-24 04:45:00,8.105,8.143,7.986,7.997,1100000.0
2005-11-24 04:50:00,8.009,8.145,8.009,8.094,450000.0
2005-11-24 05:05:00,8.093,8.093,8.01,8.043,200000.0
2005-11-24 05:15:00,8.107,8.109,8.012,8.044,450000.0
2005-11-24 05:20:00,8.13,8.13,7.941,8.063,1000000.0
2005-11-24 05:25:00,8.104,8.104,7.995,8.034,400000.0
2005-11-24 05:30:00,8.099,8.133,8.065,8.073,450000.0
2005-11-24 05:35:00,8.07,8.11,7.976,8.101,550000.0
2005-11-24 05:45:00,8.009,8.144,7.997,8.01,1750000.0
2005-11-24 05:50:00,8.088,8.121,8.014,8.065,550000.0
2005-11-24 05:55:00,8.045,8.129,7.995,8.034,1100000.0
2005-11-24 06:00:00,8.118,8.128,8.029,8.029,150000.0
2005-11-24 06:05:00,8.057,8.155,7.996,8.106,1550000.0
2005-11-24 06:10:00,8.11,8.149,8.024,8.054,850000.0
2005-11-24 06:15:00,8.031,8.13,8.004,8.086,1300000.0
2005-11-24 06:20:00,8.047,8.134,7.995,8.105,1600000.0
2005-11-24 06:25:00,8.104,8.131,8.004,8.013,500000.0
2005-11-24 06:30:00,8.084,8.143,8.001,8.031,650000.0
2005-11-24 06:35:00,8.128,8.136,7.969,8.115,1150000.0
2005-11-24 06:40:00,8.044,8.123,7.985,8.053,600000.0
2005-11-24 06:45:00,8.147,8.195,7.982,8.074,1650000.0
2005-11-24 06:50:00,8.059,8.151,8.013,8.122,1500000.0
2005-11-24 06:55:00,8.105,8.105,8.013,8.049,200000.0
2005-11-24 07:00:00,8.093,8.133,8.012,8.044,400000.0
2005-11-24 07:05:00,8.096,8.096,8.017,8.096,400000.0
2005-11-24 07:10:00,8.096,8.134,8.024,8.077,600000.0
2005-11-24 07:15:00,8.044,8.131,8.01,8.01,500000.0
2005-11-24 07:20:00,8.07,8.123,8.07,8.123,250000.0
2005-11-24 07:25:00,8.072,8.129,8.031,8.129,500000.0
2005-11-24 07:30:00,8.066,8.116,8.032,8.062,250000.0
2005-11-24 07:35:00,8.073,8.107,7.999,8.107,250000.0
2005-11-24 07:45:00,8.102,8.106,8.026,8.1,300000.0
2005-11-24 07:50:00,8.03,8.123,7.994,8.123,600000.0
2005-11-24 07:55:00,8.097,8.145,7.951,8.145,1450000.0
2005-11-24 08:00:00,8.062,8.205,8.021,8.021,2350000.0
2005-11-24 08:05:00,8.062,8.156,8.007,8.043,1550000.0
2005-11-24 08:10:00,8.138,8.173,8.016,8.046,1200000.0
2005-11-24 08:15:00,8.085,8.183,8.058,8.093,1150000.0
2005-11-24 08:20:00,8.175,8.219,8.02,8.156,1750000.0
2005-11-24 08:25:00,8.141,8.169,8.01,8.127,1600000.0
2005-11-24 08:30:00,8.069,8.163,8.025,8.121,800000.0
2005-11-24 08:35:00,8.045,8.189,8.03,8.03,1350000.0
2005-11-24 08:40:00,8.139,8.175,8.068,8.137,1600000.0
2005-11-24 08:45:00,8.176,8.176,8.01,8.11,1900000.0
2005-11-24 08:50:00,7.988,8.157,7.988,8.139,750000.0
2005-11-24 08:55:00,8.147,8.19,7.996,8.118,1450000.0
2005-11-24 09:00:00,8.113,8.186,8.024,8.186,1950000.0
2005-11-24 09:05:00,8.133,8.174,8.033,8.049,1150000.0
2005-11-24 09:10:00,8.157,8.192,8.0,8.159,1900000.0
2005-11-24 09:15:00,8.078,8.19,8.046,8.124,1300000.0
2005-11-24 09:20:00,8.121,8.162,8.027,8.117,700000.0
2005-11-24 09:25:00,8.044,8.164,8.044,8.141,300000.0
2005-11-24 09:30:00,8.124,8.155,8.023,8.122,950000.0
2005-11-24 09:35:00,8.034,8.232,8.006,8.166,2200000.0
2005-11-24 09:40:00,8.089,8.132,8.027,8.06,750000.0
2005-11-24 09:45:00,8.03,8.141,7.981,8.034,1400000.0
2005-11-24 09:50:00,8.039,8.154,7.993,8.011,1650000.0
2005-11-24 09:55:00,8.043,8.156,8.003,8.147,1350000.0
2005-11-24 10:00:00,8.099,8.139,7.971,8.052,1450000.0
2005-11-24 10:10:00,8.134,8.175,8.06,8.147,550000.0
2005-11-24 10:15:00,8.146,8.149,8.002,8.029,1150000.0
2005-11-24 10:20:00,8.138,8.141,7.997,8.136,900000.0
2005-11-24 10:25:00,8.149,8.174,8.008,8.048,1150000.0
2005-11-24 10:30:00,8.047,8.129,7.989,8.102,1850000.0
2005-11-24 10:35:00,8.038,8.126,8.008,8.02,500000.0
2005-11-24 10:40:00,8.099,8.163,7.988,8.117,2400000.0
2005-11-24 10:45:00,8.106,8.149,8.003,8.124,750000.0
2005-11-24 10:50:00,8.073,8.105,7.968,8.105,1200000.0
2005-11-24 10:55:00,8.127,8.162,8.013,8.013,450000.0
2005-11-24 11:05:00,8.033,8.132,8.009,8.132,350000.0
2005-11-24 11:10:00,7.995,8.15,7.995,8.142,800000.0
2005-11-24 11:15:00,8.034,8.178,8.032,8.141,950000.0
2005-11-24 11:20:00,8.142,8.159,8.027,8.122,450000.0
2005-11-24 11:25:00,8.027,8.12,7.958,8.06,1300000.0
2005-11-24 11:30:00,8.093,8.14,7.996,8.062,850000.0
2005-11-24 11:35:00,8.015,8.133,7.979,8.008,900000.0
2005-11-24 11:45:00,8.069,8.111,7.968,8.025,1150000.0
2005-11-24 11:50:00,8.0,8.121,7.945,8.065,1400000.0
2005-11-24 11:55:00,8.065,8.147,7.999,8.046,1950000.0
2005-11-24 12:00:00,8.089,8.123,7.999,7.999,400000.0
2005-11-24 12:05:00,8.092,8.145,7.944,8.111,1600000.0
2005-11-24 12:10:00,8.081,8.148,7.995,8.037,1250000.0
2005-11-24 12:15:00,8.052,8.125,7.982,8.004,1250000.0
2005-11-24 12:20:00,8.146,8.163,8.062,8.133,600000.0
2005-11-24 12:30:00,8.004,8.156,8.004,8.048,300000.0
2005-11-24 12:35:00,8.148,8.162,7.988,8.08,1600000.0
2005-11-24 12:40:00,8.067,8.11,7.977,8.001,450000.0
2005-11-24 12:45:00,8.051,8.14,7.996,8.026,850000.0
2005-11-24 13:00:00,8.008,8.104,7.974,8.033,400000.0
2005-11-24 13:05:00,8.118,8.152,7.966,8.072,950000.0
2005-11-24 13:10:00,8.136,8.202,7.975,8.089,1000000.0
2005-11-24 13:20:00,8.03,8.116,7.997,8.033,900000.0
2005-11-24 13:25:00,8.037,8.139,7.984,8.106,1050000.0
2005-11-24 13:30:00,8.063,8.143,8.008,8.008,500000.0
2005-11-24 13:35:00,8.052,8.13,7.993,8.1,900000.0
2005-11-24 13:50:00,8.047,8.158,7.986,8.066,1250000.0
2005-11-24 13:55:00,8.028,8.147,7.994,8.038,500000.0
2005-11-24 14:00:00,8.085,8.127,8.004,8.127,700000.0
2005-11-24 14:05:00,8.03,8.191,8.022,8.128,1500000.0
2005-11-24 14:10:00,8.029,8.123,8.029,8.081,350000.0
2005-11-24 14:15:00,8.06,8.17,8.03,8.11,450000.0
2005-11-24 14:25:00,8.089,8.14,8.023,8.14,400000.0
2005-11-24 14:30:00,8.026,8.191,8.004,8.104,1350000.0
2005-11-24 14:40:00,8.119,8.147,8.023,8.145,500000.0
2005-11-24 14:45:00,8.105,8.149,8.025,8.119,350000.0
2005-11-24 14:50:00,8.006,8.154,8.006,8.059,550000.0
2005-11-24 14:55:00,8.151,8.182,8.052,8.17,550000.0
2005-11-24 15:00:00,8.063,8.174,8.011,8.162,950000.0
2005-11-24 15:05:00,8.049,8.204,8.039,8.134,1050000.0
2005-11-24 15:10:00,8.135,8.181,8.031,8.031,950000.0
2005-11-24 15:15:00,8.013,8.177,8.009,8.144,1900000.0
2005-11-24 15:20:00,8.089,8.178,8.044,8.147,1500000.0
2005-11-24 15:25:00,8.163,8.178,8.051,8.131,1600000.0
2005-11-24 15:30:00,8.14,8.174,8.049,8.147,900000.0
2005-11-24 15:35:00,8.098,8.139,8.007,8.079,750000.0
2005-11-24 15:40:00,8.035,8.182,8.014,8.027,1200000.0
2005-11-24 15:45:00,8.073,8.19,8.029,8.172,1650000.0
2005-11-24 15:50:00,8.124,8.135,8.006,8.024,350000.0
2005-11-24 15:55:00,8.049,8.232,7.995,8.063,1850000.0
2005-11-24 16:00:00,8.097,8.111,7.966,8.076,1050000.0
2005-11-24 16:05:00,8.048,8.149,8.008,8.107,350000.0
2005-11-24 16:10:00,8.132,8.167,8.008,8.089,1500000.0
2005-11-24 16:15:00,8.086,8.16,7.997,8.099,800000.0
2005-11-24 16:20:00,8.056,8.154,8.019,8.026,900000.0
2005-11-24 16:25:00,8.114,8.144,8.012,8.024,650000.0
2005-11-24 16:35:00,8.041,8.166,8.026,8.063,500000.0
2005-11-24 16:40:00,8.042,8.147,8.009,8.009,750000.0
2005-11-24 16:50:00,8.129,8.129,8.0,8.014,850000.0
2005-11-24 16:55:00,8.118,8.168,8.037,8.07,950000.0
2005-11-24 17:00:00,8.144,8.162,8.011,8.083,2100000.0
2005-11-24 17:05:00,8.11,8.154,7.974,8.038,1300000.0
2005-11-24 17:15:00,8.011,8.11,8.011,8.108,450000.0
2005-11-24 17:20:00,8.104,8.164,8.02,8.02,600000.0
2005-11-24 17:25:00,8.133,8.189,8.055,8.174,900000.0
2005-11-24 17:30:00,8.045,8.182,8.02,8.136,1300000.0
2005-11-24 17:35:00,8.096,8.139,8.005,8.134,450000.0
2005-11-24 17:40:00,8.116,8.117,8.02,8.101,450000.0
2005-11-24 17:45:00,8.062,8.156,7.991,8.113,2100000.0
2005-11-24 17:50:00,8.132,8.165,8.048,8.048,550000.0
2005-11-24 18:00:00,8.158,8.178,8.043,8.094,400000.0
2005-11-24 18:05:00,8.049,8.154,8.028,8.028,350000.0
2005-11-24 18:10:00,8.114,8.118,8.056,8.083,350000.0
2005-11-24 18:25:00,8.079,8.152,8.068,8.152,350000.0
2005-11-24 18:30:00,8.114,8.165,8.031,8.1,450000.0
2005-11-24 18:40:00,8.097,8.13,7.992,8.062,500000.0
2005-11-24 18:50:00,8.1,8.132,8.061,8.114,450000.0
2005-11-24 19:05:00,8.083,8.178,8.022,8.05,750000.0
2005-11-24 19:10:00,8.108,8.108,8.023,8.056,200000.0
2005-11-24 19:20:00,8.094,8.094,7.994,8.033,200000.0
2005-11-24 19:30:00,8.105,8.105,8.026,8.061,200000.0
2005-11-24 19:35:00,8.104,8.104,8.005,8.044,200000.0
2005-11-24 19:55:00,8.008,8.186,8.008,8.056,500000.0
2005-11-24 20:00:00,8.055,8.088,8.055,8.088,100000.0
2005-11-24 20:05:00,8.116,8.139,8.01,8.139,400000.0
2005-11-24 20:10:00,8.116,8.116,8.032,8.065,200000.0
2005-11-24 20:15:00,8.106,8.106,8.006,8.045,200000.0
2005-11-24 20:30:00,8.113,8.113,8.03,8.063,200000.0
2005-11-24 20:35:00,8.104,8.104,8.004,8.039,350000.0
2005-11-24 20:40:00,8.044,8.129,8.03,8.064,500000.0
2005-11-24 20:45:00,8.098,8.137,8.006,8.137,400000.0
2005-11-24 20:50:00,8.106,8.106,8.005,8.045,200000.0
2005-11-24 21:00:00,8.096,8.096,7.996,8.035,200000.0
2005-11-24 21:05:00,8.106,8.106,8.022,8.054,200000.0
2005-11-24 21:10:00,8.096,8.096,7.995,8.034,200000.0
2005-11-24 21:15:00,8.08,8.141,7.964,8.089,550000.0
2005-11-24 21:20:00,8.034,8.137,8.034,8.065,200000.0
2005-11-24 21:35:00,8.096,8.096,7.995,8.034,200000.0
2005-11-24 21:40:00,8.1,8.104,8.003,8.104,150000.0
2005-11-24 21:45:00,8.114,8.114,8.03,8.063,200000.0
2005-11-24 21:55:00,8.104,8.104,8.005,8.044,200000.0
2005-11-24 22:05:00,8.096,8.096,7.995,8.034,200000.0
2005-11-24 22:35:00,8.076,8.113,8.076,8.096,150000.0
2005-11-24 23:00:00,8.095,8.095,7.995,8.034,200000.0
2005-11-24 23:05:00,8.144,8.153,8.097,8.113,500000.0
2005-11-24 23:15:00,8.104,8.104,8.004,8.043,200000.0
2005-11-24 23:25:00,8.091,8.093,8.091,8.093,100000.0
2005-11-24 23:35:00,8.106,8.106,8.005,8.045,200000.0
2005-11-24 23:50:00,8.094,8.094,7.995,8.033,200000.0
2005-11-25 00:00:00,8.15,8.22,8.091,8.102,600000.0
2005-11-25 00:05:00,8.152,8.152,8.036,8.112,350000.0
2005-11-25 00:10:00,8.104,8.104,8.005,8.044,200000.0
2005-11-25 00:15:00,8.091,8.168,8.056,8.079,350000.0
2005-11-25 00:20:00,8.123,8.123,8.04,8.073,200000.0
2005-11-25 00:25:00,8.116,8.116,8.016,8.055,200000.0
2005-11-25 00:30:00,8.103,8.103,8.003,8.043,200000.0
2005-11-25 00:35:00,8.042,8.119,8.029,8.029,200000.0
2005-11-25 00:50:00,8.123,8.123,8.04,8.073,200000.0
2005-11-25 01:05:00,8.117,8.117,8.016,8.055,200000.0
2005-11-25 01:30:00,8.071,8.115,8.029,8.115,150000.0
2005-11-25 01:35:00,8.115,8.115,8.023,8.059,200000.0
2005-11-25 01:40:00,8.124,8.124,8.04,8.074,200000.0
2005-11-25 01:45:00,8.113,8.113,8.013,8.053,200000.0
2005-11-25 01:55:00,8.128,8.128,8.044,8.075,200000.0
2005-11-25 02:00:00,8.116,8.116,8.016,8.055,200000.0
2005-11-25 02:30:00,8.075,8.143,8.043,8.119,400000.0
2005-11-25 02:35:00,8.114,8.185,8.053,8.053,350000.0
2005-11-25 02:40:00,8.134,8.149,8.015,8.059,450000.0
2005-11-25 03:00:00,8.152,8.155,8.024,8.069,1150000.0
2005-11-25 03:05:00,8.106,8.157,8.017,8.154,1050000.0
2005-11-25 03:10:00,8.069,8.154,8.039,8.115,800000.0
2005-11-25 03:15:00,8.146,8.168,8.038,8.038,900000.0
2005-11-25 03:20:00,8.113,8.151,7.979,8.065,800000.0
2005-11-25 03:25:00,8.054,8.111,8.021,8.111,850000.0
2005-11-25 03:30:00,8.135,8.154,8.006,8.13,2500000.0
2005-11-25 03:35:00,8.148,8.148,8.051,8.135,550000.0
2005-11-25 03:40:00,8.095,8.15,7.995,8.065,1100000.0
2005-11-25 03:50:00,8.048,8.071,8.013,8.013,150000.0
2005-11-25 04:00:00,8.125,8.125,8.033,8.069,200000.0
2005-11-25 04:05:00,8.029,8.029,8.027,8.027,100000.0
2005-11-25 04:10:00,8.127,8.127,8.042,8.075,200000.0
2005-11-25 04:20:00,8.115,8.115,8.015,8.054,200000.0
2005-11-25 04:25:00,8.103,8.103,8.003,8.043,200000.0
2005-11-25 04:30:00,8.116,8.142,8.037,8.043,350000.0
2005-11-25 04:35:00,8.033,8.143,8.026,8.06,500000.0
2005-11-25 04:50:00,8.106,8.111,8.106,8.111,150000.0
2005-11-25 04:55:00,8.11,8.13,8.045,8.101,550000.0
2005-11-25 05:00:00,8.062,8.118,8.028,8.118,200000.0
2005-11-25 05:10:00,8.071,8.138,8.019,8.057,300000.0
2005-11-25 05:15:00,8.115,8.136,8.042,8.101,400000.0
2005-11-25 05:25:00,8.013,8.158,8.013,8.152,500000.0
2005-11-25 05:35:00,8.093,8.13,8.0,8.07,850000.0
2005-11-25 05:40:00,8.115,8.115,7.994,8.039,350000.0
2005-11-25 05:45:00,8.125,8.164,8.023,8.059,900000.0
2005-11-25 05:50:00,8.071,8.158,8.009,8.113,1150000.0
2005-11-25 05:55:00,8.057,8.138,8.019,8.108,700000.0
2005-11-25 06:00:00,8.055,8.159,8.047,8.059,650000.0
2005-11-25 06:05:00,8.12,8.177,8.006,8.076,2600000.0
2005-11-25 06:10:00,8.104,8.184,7.997,8.131,1750000.0
2005-11-25 06:15:00,8.029,8.208,8.029,8.08,2250000.0
2005-11-25 06:20:00,8.108,8.194,8.037,8.037,800000.0
2005-11-25 06:25:00,8.146,8.168,8.015,8.102,1500000.0
2005-11-25 06:30:00,8.121,8.121,8.032,8.032,500000.0
2005-11-25 06:35:00,8.162,8.172,8.024,8.168,1700000.0
2005-11-25 06:40:00,8.087,8.173,8.06,8.165,1000000.0
2005-11-25 06:45:00,8.168,8.173,8.052,8.052,350000.0
2005-11-25 06:50:00,8.073,8.173,8.045,8.045,650000.0
2005-11-25 06:55:00,8.113,8.132,8.051,8.07,400000.0
2005-11-25 07:00:00,8.091,8.168,8.081,8.087,600000.0
2005-11-25 07:05:00,8.149,8.178,8.082,8.105,400000.0
2005-11-25 07:10:00,8.081,8.144,8.015,8.078,900000.0
2005-11-25 07:15:00,8.137,8.168,8.05,8.058,600000.0
2005-11-25 07:20:00,8.104,8.129,8.104,8.129,100000.0
2005-11-25 07:25:00,8.09,8.09,8.078,8.078,150000.0
2005-11-25 07:30:00,8.1,8.149,8.066,8.099,250000.0
2005-11-25 07:35:00,8.052,8.168,8.049,8.163,1800000.0
2005-11-25 07:40:00,8.115,8.182,8.018,8.148,1350000.0
2005-11-25 07:45:00,8.069,8.146,8.02,8.088,1000000.0
2005-11-25 07:50:00,8.074,8.158,8.025,8.091,1100000.0
2005-11-25 07:55:00,8.143,8.164,8.043,8.085,1050000.0
2005-11-25 08:00:00,8.068,8.154,8.018,8.018,300000.0
2005-11-25 08:05:00,8.079,8.194,8.036,8.067,1150000.0
2005-11-25 08:10:00,8.161,8.173,8.083,8.083,250000.0
2005-11-25 08:15:00,8.058,8.22,8.058,8.108,1050000.0
2005-11-25 08:20:00,8.19,8.215,8.041,8.101,2100000.0
2005-11-25 08:25:00,8.089,8.215,8.048,8.179,1950000.0
2005-11-25 08:30:00,8.162,8.185,8.033,8.099,1100000.0
2005-11-25 08:35:00,8.143,8.204,8.028,8.062,1700000.0
2005-11-25 08:40:00,8.125,8.181,8.093,8.147,950000.0
2005-11-25 08:45:00,8.18,8.18,8.07,8.127,400000.0
2005-11-25 08:50:00,8.043,8.188,8.043,8.119,900000.0
2005-11-25 08:55:00,8.165,8.165,8.014,8.118,500000.0
2005-11-25 09:00:00,8.124,8.193,8.039,8.081,1100000.0
2005-11-25 09:05:00,8.026,8.191,8.026,8.133,950000.0
2005-11-25 09:10:00,8.176,8.247,8.095,8.095,1050000.0
2005-11-25 09:15:00,8.175,8.175,8.052,8.137,450000.0
2005-11-25 09:20:00,8.121,8.164,8.061,8.164,250000.0
2005-11-25 09:25:00,8.172,8.184,8.043,8.143,1100000.0
2005-11-25 09:30:00,8.148,8.178,8.051,8.151,300000.0
2005-11-25 09:35:00,8.138,8.188,8.027,8.168,1350000.0
2005-11-25 09:40:00,8.06,8.18,8.001,8.16,900000.0
2005-11-25 09:45:00,8.097,8.187,8.029,8.091,1900000.0
2005-11-25 09:50:00,8.178,8.198,8.023,8.159,750000.0
2005-11-25 09:55:00,8.105,8.183,8.089,8.173,500000.0
2005-11-25 10:05:00,8.164,8.164,8.006,8.161,450000.0
2005-11-25 10:10:00,8.091,8.149,8.019,8.051,500000.0
2005-11-25 10:15:00,8.108,8.198,8.031,8.137,800000.0
2005-11-25 10:20:00,8.096,8.214,8.055,8.163,1400000.0
2005-11-25 10:25:00,8.101,8.214,8.052,8.052,1050000.0
2005-11-25 10:30:00,8.107,8.221,8.027,8.175,2000000.0
2005-11-25 10:35:00,8.084,8.247,8.042,8.042,1050000.0
2005-11-25 10:40:00,8.158,8.176,8.029,8.036,900000.0
2005-11-25 10:45:00,8.155,8.198,8.081,8.193,750000.0
2005-11-25 10:50:00,8.131,8.268,8.016,8.084,2650000.0
2005-11-25 10:55:00,8.155,8.215,8.025,8.137,1650000.0
2005-11-25 11:00:00,8.167,8.182,8.022,8.09,950000.0
2005-11-25 11:05:00,8.16,8.233,8.076,8.076,350000.0
2005-11-25 11:10:00,8.042,8.205,8.042,8.128,400000.0
2005-11-25 11:15:00,8.111,8.248,8.111,8.214,550000.0
2005-11-25 11:20:00,8.178,8.223,8.034,8.166,1400000.0
2005-11-25 11:25:00,8.072,8.176,8.067,8.069,550000.0
2005-11-25 11:30:00,8.144,8.17,7.998,8.092,1150000.0
2005-11-25 11:35:00,8.061,8.174,8.008,8.075,750000.0
2005-11-25 11:40:00,8.036,8.166,8.017,8.119,1500000.0
2005-11-25 11:45:00,8.036,8.176,7.992,8.089,1300000.0
2005-11-25 11:50:00,8.003,8.194,8.003,8.139,1850000.0
2005-11-25 11:55:00,8.109,8.184,8.048,8.096,1150000.0
2005-11-25 12:00:00,8.136,8.161,8.048,8.051,1250000.0
2005-11-25 12:05:00,8.14,8.244,8.041,8.095,1600000.0
2005-11-25 12:15:00,8.089,8.174,8.047,8.171,800000.0
2005-11-25 12:20:00,8.091,8.199,8.026,8.057,900000.0
2005-11-25 12:30:00,8.055,8.172,8.046,8.172,450000.0
2005-11-25 12:35:00,8.158,8.209,8.015,8.146,1750000.0
2005-11-25 12:40:00,8.131,8.168,8.036,8.069,950000.0
2005-11-25 12:45:00,8.059,8.177,8.045,8.075,950000.0
2005-11-25 12:50:00,8.125,8.203,8.027,8.099,1350000.0
2005-11-25 12:55:00,8.102,8.184,8.019,8.161,1700000.0
2005-11-25 13:05:00,8.185,8.227,8.058,8.092,1800000.0
2005-11-25 13:10:00,8.139,8.233,8.037,8.107,1450000.0
2005-11-25 13:15:00,8.13,8.214,8.053,8.159,750000.0
2005-11-25 13:20:00,8.077,8.21,8.062,8.118,800000.0
2005-11-25 13:25:00,8.168,8.216,8.047,8.166,750000.0
2005-11-25 13:30:00,8.199,8.199,8.079,8.095,450000.0
2005-11-25 13:40:00,8.187,8.201,8.069,8.173,500000.0
2005-11-25 13:45:00,8.125,8.203,8.084,8.14,450000.0
2005-11-25 13:55:00,8.088,8.206,8.088,8.174,400000.0
2005-11-25 14:00:00,8.152,8.197,8.065,8.177,1100000.0
2005-11-25 14:05:00,8.183,8.233,8.098,8.176,800000.0
2005-11-25 14:15:00,8.171,8.212,8.082,8.206,850000.0
2005-11-25 14:20:00,8.174,8.219,8.089,8.216,450000.0
2005-11-25 14:25:00,8.13,8.221,8.08,8.143,750000.0
2005-11-25 14:35:00,8.168,8.224,8.056,8.082,1250000.0
2005-11-25 14:40:00,8.078,8.187,8.073,8.173,400000.0
2005-11-25 14:45:00,8.166,8.22,8.095,8.176,1500000.0
2005-11-25 14:50:00,8.113,8.176,8.049,8.103,850000.0
2005-11-25 14:55:00,8.186,8.186,8.079,8.149,850000.0
2005-11-25 15:00:00,8.072,8.214,8.072,8.201,1400000.0
2005-11-25 15:05:00,8.061,8.134,8.047,8.079,550000.0
2005-11-25 15:10:00,8.063,8.175,8.063,8.175,300000.0
2005-11-25 15:15:00,8.07,8.215,8.067,8.152,950000.0
2005-11-25 15:20:00,8.149,8.203,8.1,8.179,800000.0
2005-11-25 15:25:00,8.075,8.189,8.075,8.149,950000.0
2005-11-25 15:30:00,8.107,8.219,8.038,8.038,900000.0
2005-11-25 15:35:00,8.107,8.154,8.08,8.116,400000.0
2005-11-25 15:45:00,8.151,8.196,8.123,8.196,350000.0
2005-11-25 15:50:00,8.095,8.188,8.054,8.075,900000.0
2005-11-25 15:55:00,8.196,8.196,8.097,8.121,450000.0
2005-11-25 16:00:00,8.081,8.224,8.081,8.17,550000.0
2005-11-25 16:05:00,8.152,8.215,8.061,8.21,1550000.0
2005-11-25 16:10:00,8.192,8.233,8.051,8.149,2300000.0
2005-11-25 16:15:00,8.228,8.253,8.095,8.191,1650000.0
2005-11-25 16:20:00,8.216,8.264,8.086,8.236,1500000.0
2005-11-25 16:25:00,8.189,8.216,8.036,8.165,2150000.0
2005-11-25 16:30:00,8.174,8.263,8.071,8.172,2200000.0
2005-11-25 16:35:00,8.136,8.23,8.074,8.121,1500000.0
2005-11-25 16:40:00,8.076,8.18,8.029,8.18,500000.0
2005-11-25 16:45:00,8.098,8.15,8.088,8.15,350000.0
2005-11-25 16:50:00,8.221,8.245,8.106,8.208,850000.0
2005-11-25 16:55:00,8.197,8.205,8.086,8.1,1050000.0
2005-11-25 17:00:00,8.115,8.189,8.115,8.165,400000.0
2005-11-25 17:05:00,8.196,8.196,8.065,8.164,350000.0
2005-11-25 17:10:00,8.17,8.207,8.035,8.18,1200000.0
2005-11-25 17:15:00,8.149,8.162,8.062,8.099,300000.0
2005-11-25 17:20:00,8.183,8.212,8.108,8.115,350000.0
2005-11-25 17:25:00,8.184,8.213,8.071,8.168,850000.0
2005-11-25 17:35:00,8.172,8.19,8.053,8.19,450000.0
2005-11-25 17:40:00,8.115,8.235,8.113,8.128,650000.0
2005-11-25 17:50:00,8.168,8.251,8.085,8.085,350000.0
2005-11-25 18:00:00,8.182,8.182,8.036,8.104,400000.0
2005-11-25 18:05:00,8.106,8.189,8.02,8.189,550000.0
2005-11-25 18:10:00,8.176,8.176,8.091,8.125,200000.0
2005-11-25 18:15:00,8.167,8.236,8.066,8.081,700000.0
2005-11-25 18:30:00,8.117,8.184,8.057,8.125,450000.0
2005-11-25 18:35:00,8.128,8.225,8.095,8.166,900000.0
2005-11-25 18:40:00,8.128,8.18,8.044,8.18,400000.0
2005-11-25 18:55:00,8.196,8.196,8.058,8.161,450000.0
2005-11-25 19:05:00,8.153,8.189,8.052,8.189,400000.0
2005-11-25 19:10:00,8.065,8.168,8.047,8.168,400000.0
2005-11-25 19:20:00,8.183,8.19,8.078,8.078,350000.0
2005-11-25 19:25:00,8.153,8.153,8.055,8.093,200000.0
2005-11-25 19:35:00,8.121,8.169,8.058,8.058,350000.0
2005-11-25 19:40:00,8.153,8.166,8.053,8.115,400000.0
2005-11-25 19:45:00,8.153,8.164,8.054,8.114,400000.0
2005-11-25 20:15:00,8.157,8.157,8.056,8.095,200000.0
2005-11-25 20:35:00,8.166,8.166,8.081,8.115,200000.0
2005-11-25 20:50:00,8.178,8.178,8.093,8.125,200000.0
2005-11-25 21:05:00,8.165,8.165,8.066,8.104,200000.0
2005-11-25 21:15:00,8.175,8.213,8.09,8.169,550000.0
2005-11-25 21:25:00,8.056,8.171,8.051,8.082,500000.0
2005-11-25 21:50:00,8.177,8.177,8.065,8.103,400000.0
2005-11-25 22:20:00,8.1,8.173,8.098,8.152,250000.0
2005-11-25 22:25:00,8.164,8.164,8.08,8.113,200000.0
2005-11-25 22:30:00,8.088,8.152,8.086,8.152,150000.0
2005-11-25 22:35:00,8.167,8.167,8.083,8.115,200000.0
2005-11-25 22:40:00,8.174,8.199,8.093,8.125,300000.0
2005-11-25 22:45:00,8.169,8.169,8.154,8.156,150000.0
2005-11-25 22:50:00,8.165,8.165,8.065,8.141,300000.0
2005-11-25 23:25:00,8.204,8.204,8.122,8.163,400000.0
2005-11-25 23:30:00,8.177,8.177,8.093,8.125,200000.0
2005-11-25 23:35:00,8.167,8.167,8.066,8.105,200000.0
2005-11-25 23:45:00,8.144,8.144,8.12,8.12,350000.0
2005-11-25 23:50:00,8.154,8.167,8.055,8.123,400000.0
2005-11-25 23:55:00,8.167,8.167,8.066,8.105,200000.0
2005-11-28 00:00:00,8.134,8.206,8.113,8.113,300000.0
2005-11-28 00:05:00,8.164,8.164,8.065,8.103,200000.0
2005-11-28 00:25:00,8.153,8.153,8.055,8.093,200000.0
2005-11-28 00:50:00,8.164,8.164,8.08,8.113,200000.0
2005-11-28 00:55:00,8.153,8.153,8.053,8.093,200000.0
2005-11-28 01:00:00,8.164,8.164,8.08,8.114,200000.0
2005-11-28 01:10:00,8.175,8.175,8.083,8.119,200000.0
2005-11-28 01:15:00,8.165,8.165,8.065,8.104,200000.0
2005-11-28 01:35:00,8.181,8.181,8.102,8.117,750000.0
2005-11-28 01:40:00,8.122,8.14,8.036,8.045,350000.0
2005-11-28 01:50:00,8.143,8.143,8.06,8.093,200000.0
2005-11-28 02:00:00,8.158,8.158,8.078,8.112,200000.0
2005-11-28 02:05:00,8.168,8.168,8.08,8.168,350000.0
2005-11-28 02:10:00,8.152,8.152,8.052,8.093,200000.0
2005-11-28 02:15:00,8.069,8.209,8.022,8.101,1000000.0
2005-11-28 02:20:00,8.178,8.212,8.097,8.131,550000.0
2005-11-28 02:25:00,8.101,8.225,8.101,8.151,800000.0
2005-11-28 02:30:00,8.089,8.21,8.089,8.099,900000.0
2005-11-28 02:35:00,8.144,8.217,8.074,8.107,600000.0
2005-11-28 02:40:00,8.103,8.191,8.065,8.184,550000.0
2005-11-28 02:50:00,8.073,8.229,7.996,8.184,1850000.0
2005-11-28 02:55:00,8.089,8.224,8.089,8.194,650000.0
2005-11-28 03:00:00,8.103,8.227,8.103,8.175,1150000.0
2005-11-28 03:05:00,8.198,8.252,8.103,8.112,1900000.0
2005-11-28 03:10:00,8.199,8.261,8.134,8.146,2050000.0
2005-11-28 03:15:00,8.186,8.226,8.098,8.226,550000.0
2005-11-28 03:20:00,8.151,8.264,8.103,8.165,850000.0
2005-11-28 03:25:00,8.198,8.258,8.11,8.161,2100000.0
2005-11-28 03:30:00,8.191,8.238,8.08,8.172,1800000.0
2005-11-28 03:35:00,8.253,8.294,8.117,8.213,1300000.0
2005-11-28 03:40:00,8.196,8.252,8.109,8.228,1750000.0
2005-11-28 03:45:00,8.191,8.265,8.128,8.203,2050000.0
2005-11-28 03:50:00,8.264,8.264,8.101,8.15,850000.0
2005-11-28 03:55:00,8.213,8.213,8.108,8.207,250000.0
2005-11-28 04:00:00,8.246,8.246,8.112,8.203,1250000.0
2005-11-28 04:05:00,8.238,8.26,8.089,8.209,1900000.0
2005-11-28 04:10:00,8.11,8.219,8.062,8.094,1650000.0
2005-11-28 04:15:00,8.178,8.252,8.068,8.203,1900000.0
2005-11-28 04:20:00,8.19,8.221,8.061,8.189,1400000.0
2005-11-28 04:25:00,8.123,8.244,8.031,8.135,2050000.0
2005-11-28 04:30:00,8.113,8.224,8.041,8.184,1800000.0
2005-11-28 04:35:00,8.178,8.207,8.022,8.111,2150000.0
2005-11-28 04:40:00,8.144,8.242,8.072,8.184,2250000.0
2005-11-28 04:45:00,8.155,8.208,7.975,8.099,2150000.0
2005-11-28 04:50:00,8.07,8.234,8.065,8.149,3000000.0
2005-11-28 04:55:00,8.209,8.259,8.123,8.2,700000.0
2005-11-28 05:00:00,8.231,8.231,8.114,8.154,250000.0
2005-11-28 05:05:00,8.204,8.285,8.124,8.254,2650000.0
2005-11-28 05:10:00,8.213,8.258,8.146,8.167,300000.0
2005-11-28 05:15:00,8.153,8.205,8.123,8.165,450000.0
2005-11-28 05:20:00,8.185,8.257,8.111,8.19,1350000.0
2005-11-28 05:25:00,8.226,8.261,8.097,8.212,1100000.0
2005-11-28 05:35:00,8.213,8.213,8.129,8.167,250000.0
2005-11-28 05:40:00,8.217,8.29,8.118,8.26,800000.0
2005-11-28 05:45:00,8.203,8.284,8.125,8.188,500000.0
2005-11-28 05:50:00,8.206,8.244,8.116,8.173,1550000.0
2005-11-28 06:00:00,8.198,8.246,8.114,8.152,400000.0
2005-11-28 06:05:00,8.249,8.265,8.091,8.225,1350000.0
2005-11-28 06:10:00,8.237,8.237,8.153,8.185,200000.0
2005-11-28 06:15:00,8.169,8.249,8.14,8.173,700000.0
2005-11-28 06:20:00,8.234,8.234,8.151,8.183,200000.0
2005-11-28 06:25:00,8.218,8.238,8.126,8.17,750000.0
2005-11-28 06:30:00,8.154,8.264,8.154,8.264,150000.0
2005-11-28 06:40:00,8.173,8.212,8.144,8.209,600000.0
2005-11-28 06:45:00,8.261,8.261,8.125,8.183,750000.0
2005-11-28 06:50:00,8.257,8.295,8.148,8.248,1300000.0
2005-11-28 06:55:00,8.219,8.291,8.104,8.236,1900000.0
2005-11-28 07:00:00,8.189,8.284,8.14,8.164,950000.0
2005-11-28 07:05:00,8.226,8.297,8.152,8.292,1600000.0
2005-11-28 07:10:00,8.199,8.314,8.105,8.105,1200000.0
2005-11-28 07:15:00,8.233,8.249,8.09,8.126,1200000.0
2005-11-28 07:20:00,8.132,8.28,8.102,8.165,1900000.0
2005-11-28 07:25:00,8.134,8.241,8.095,8.217,1450000.0
2005-11-28 07:30:00,8.245,8.307,8.114,8.236,1550000.0
2005-11-28 07:35:00,8.18,8.241,8.173,8.195,500000.0
2005-11-28 07:40:00,8.197,8.237,8.088,8.138,750000.0
2005-11-28 07:45:00,8.208,8.237,8.151,8.233,350000.0
2005-11-28 07:50:00,8.231,8.255,8.114,8.211,1150000.0
2005-11-28 07:55:00,8.11,8.235,8.081,8.118,1000000.0
2005-11-28 08:00:00,8.15,8.244,8.089,8.103,2250000.0
2005-11-28 08:05:00,8.132,8.225,8.104,8.148,900000.0
2005-11-28 08:10:00,8.209,8.278,8.074,8.203,1400000.0
2005-11-28 08:15:00,8.137,8.262,8.13,8.223,900000.0
2005-11-28 08:20:00,8.251,8.251,8.111,8.135,1450000.0
2005-11-28 08:25:00,8.1,8.249,8.1,8.212,1550000.0
2005-11-28 08:30:00,8.22,8.262,8.125,8.222,1450000.0
2005-11-28 08:35:00,8.201,8.227,8.082,8.114,650000.0
2005-11-28 08:45:00,8.249,8.253,8.104,8.161,1050000.0
2005-11-28 08:50:00,8.108,8.257,8.072,8.164,1450000.0
2005-11-28 08:55:00,8.242,8.296,8.069,8.191,2250000.0
2005-11-28 09:00:00,8.178,8.238,8.075,8.118,850000.0
2005-11-28 09:05:00,8.184,8.283,8.056,8.149,1700000.0
2005-11-28 09:10:00,8.231,8.257,8.109,8.163,2400000.0
2005-11-28 09:15:00,8.15,8.25,8.078,8.204,900000.0
2005-11-28 09:20:00,8.163,8.269,8.109,8.16,2300000.0
2005-11-28 09:25:00,8.258,8.28,8.114,8.152,2100000.0
2005-11-28 09:30:00,8.144,8.242,8.098,8.215,1550000.0
2005-11-28 09:35:00,8.136,8.275,8.1,8.242,2200000.0
2005-11-28 09:40:00,8.205,8.272,8.134,8.181,1300000.0
2005-11-28 09:45:00,8.18,8.243,8.093,8.148,1550000.0
2005-11-28 09:50:00,8.145,8.24,8.058,8.202,1600000.0
2005-11-28 09:55:00,8.191,8.255,8.086,8.222,2150000.0
2005-11-28 10:00:00,8.179,8.271,8.09,8.151,1650000.0
2005-11-28 10:05:00,8.158,8.26,8.042,8.206,1600000.0
2005-11-28 10:10:00,8.205,8.231,8.079,8.211,1050000.0
2005-11-28 10:15:00,8.228,8.276,8.092,8.2,2000000.0
2005-11-28 10:20:00,8.138,8.249,8.072,8.223,2700000.0
2005-11-28 10:25:00,8.11,8.244,8.063,8.178,2400000.0
2005-11-28 10:30:00,8.133,8.223,8.063,8.179,2350000.0
2005-11-28 10:35:00,8.118,8.216,8.03,8.055,2350000.0
2005-11-28 10:40:00,8.164,8.253,8.053,8.211,2950000.0
2005-11-28 10:45:00,8.194,8.245,8.083,8.114,2150000.0
2005-11-28 10:50:00,8.188,8.233,8.067,8.195,2700000.0
2005-11-28 10:55:00,8.187,8.218,8.059,8.059,450000.0
2005-11-28 11:00:00,8.068,8.268,8.068,8.215,1850000.0
2005-11-28 11:05:00,8.081,8.228,8.064,8.193,1750000.0
2005-11-28 11:10:00,8.112,8.294,8.098,8.263,2200000.0
2005-11-28 11:15:00,8.149,8.301,8.141,8.257,1250000.0
2005-11-28 11:20:00,8.219,8.306,8.101,8.219,2300000.0
2005-11-28 11:25:00,8.165,8.276,8.104,8.185,1350000.0
2005-11-28 11:30:00,8.226,8.253,8.123,8.223,1050000.0
2005-11-28 11:35:00,8.223,8.252,8.099,8.207,1400000.0
2005-11-28 11:40:00,8.176,8.283,8.084,8.197,1550000.0
2005-11-28 11:45:00,8.131,8.3,8.108,8.18,1700000.0
2005-11-28 11:50:00,8.206,8.291,8.112,8.207,2200000.0
2005-11-28 11:55:00,8.224,8.285,8.129,8.205,1500000.0
2005-11-28 12:00:00,8.23,8.287,8.131,8.145,2150000.0
2005-11-28 12:05:00,8.235,8.263,8.077,8.178,800000.0
2005-11-28 12:10:00,8.212,8.274,8.09,8.14,1700000.0
2005-11-28 12:15:00,8.19,8.277,8.117,8.145,1700000.0
2005-11-28 12:20:00,8.189,8.271,8.113,8.215,900000.0
2005-11-28 12:25:00,8.254,8.324,8.128,8.164,1450000.0
2005-11-28 12:30:00,8.177,8.312,8.124,8.124,1600000.0
2005-11-28 12:35:00,8.269,8.302,8.137,8.195,850000.0
2005-11-28 12:40:00,8.218,8.281,8.122,8.146,2400000.0
2005-11-28 12:45:00,8.183,8.266,8.09,8.145,2250000.0
2005-11-28 12:50:00,8.197,8.301,8.101,8.212,2350000.0
2005-11-28 12:55:00,8.24,8.276,8.12,8.234,1700000.0
2005-11-28 13:00:00,8.249,8.302,8.086,8.124,2200000.0
2005-11-28 13:05:00,8.112,8.266,8.093,8.158,1350000.0
2005-11-28 13:10:00,8.275,8.275,8.147,8.243,450000.0
2005-11-28 13:15:00,8.24,8.279,8.139,8.274,800000.0
2005-11-28 13:20:00,8.17,8.248,8.127,8.166,1300000.0
2005-11-28 13:25:00,8.25,8.268,8.103,8.221,1650000.0
2005-11-28 13:30:00,8.249,8.249,8.072,8.201,900000.0
2005-11-28 13:35:00,8.192,8.265,8.125,8.217,950000.0
2005-11-28 13:40:00,8.204,8.271,8.106,8.166,1950000.0
2005-11-28 13:45:00,8.151,8.291,8.121,8.205,1650000.0
2005-11-28 13:50:00,8.187,8.308,8.118,8.26,2000000.0
2005-11-28 13:55:00,8.233,8.28,8.109,8.275,1900000.0
2005-11-28 14:00:00,8.222,8.281,8.129,8.267,1800000.0
2005-11-28 14:05:00,8.258,8.276,8.127,8.242,950000.0
2005-11-28 14:10:00,8.131,8.265,8.131,8.262,1200000.0
2005-11-28 14:15:00,8.1,8.273,8.087,8.273,1350000.0
2005-11-28 14:20:00,8.179,8.288,8.131,8.269,1700000.0
2005-11-28 14:25:00,8.189,8.276,8.16,8.232,700000.0
2005-11-28 14:30:00,8.208,8.258,8.128,8.128,450000.0
2005-11-28 14:35:00,8.217,8.258,8.102,8.224,1700000.0
2005-11-28 14:40:00,8.202,8.268,8.058,8.236,1850000.0
2005-11-28 14:45:00,8.225,8.264,8.122,8.122,900000.0
2005-11-28 14:50:00,8.157,8.294,8.105,8.157,2150000.0
2005-11-28 14:55:00,8.196,8.244,8.09,8.227,2400000.0
2005-11-28 15:00:00,8.079,8.277,8.079,8.125,2400000.0
2005-11-28 15:05:00,8.103,8.276,8.1,8.189,1800000.0
2005-11-28 15:10:00,8.189,8.229,8.106,8.229,400000.0
2005-11-28 15:15:00,8.187,8.252,8.106,8.176,450000.0
2005-11-28 15:20:00,8.148,8.218,8.09,8.19,1850000.0
2005-11-28 15:25:00,8.211,8.215,8.075,8.172,2000000.0
2005-11-28 15:30:00,8.15,8.197,8.036,8.036,2200000.0
2005-11-28 15:35:00,8.11,8.218,8.024,8.182,2300000.0
2005-11-28 15:40:00,8.091,8.242,8.052,8.175,2000000.0
2005-11-28 15:45:00,8.187,8.2,8.054,8.198,2100000.0
2005-11-28 15:50:00,8.088,8.202,8.058,8.191,2200000.0
2005-11-28 15:55:00,8.06,8.217,8.058,8.111,2350000.0
2005-11-28 16:00:00,8.16,8.249,8.042,8.162,2450000.0
2005-11-28 16:05:00,8.174,8.21,8.055,8.196,2000000.0
2005-11-28 16:10:00,8.165,8.236,8.057,8.133,2300000.0
2005-11-28 16:15:00,8.178,8.229,8.032,8.11,2200000.0
2005-11-28 16:20:00,8.179,8.209,8.049,8.205,2450000.0
2005-11-28 16:25:00,8.18,8.22,8.054,8.09,2200000.0
2005-11-28 16:30:00,8.08,8.246,8.057,8.199,2100000.0
2005-11-28 16:35:00,8.089,8.203,8.038,8.186,2450000.0
2005-11-28 16:40:00,8.116,8.219,8.066,8.066,1950000.0
2005-11-28 16:45:00,8.047,8.231,8.042,8.078,2300000.0
2005-11-28 16:50:00,8.109,8.228,8.05,8.096,1900000.0
2005-11-28 16:55:00,8.165,8.234,8.068,8.113,2400000.0
2005-11-28 17:00:00,8.207,8.214,8.061,8.129,2100000.0
2005-11-28 17:05:00,8.172,8.253,8.051,8.128,2100000.0
2005-11-28 17:10:00,8.169,8.205,8.035,8.158,2150000.0
2005-11-28 17:15:00,8.079,8.215,8.05,8.207,1300000.0
2005-11-28 17:20:00,8.144,8.204,8.056,8.09,2100000.0
2005-11-28 17:25:00,8.174,8.22,8.074,8.189,2300000.0
2005-11-28 17:30:00,8.074,8.224,8.045,8.193,2300000.0
2005-11-28 17:35:00,8.141,8.211,8.038,8.084,2250000.0
2005-11-28 17:40:00,8.102,8.209,8.032,8.145,2400000.0
2005-11-28 17:45:00,8.101,8.22,8.041,8.162,2100000.0
2005-11-28 17:50:00,8.176,8.201,8.053,8.201,2300000.0
2005-11-28 17:55:00,8.096,8.227,8.037,8.191,1950000.0
2005-11-28 18:00:00,8.085,8.219,8.075,8.129,2050000.0
2005-11-28 18:05:00,8.111,8.231,8.04,8.223,2300000.0
2005-11-28 18:10:00,8.187,8.258,8.072,8.213,2100000.0
2005-11-28 18:15:00,8.223,8.243,8.082,8.124,1650000.0
2005-11-28 18:20:00,8.144,8.277,8.073,8.234,2150000.0
2005-11-28 18:25:00,8.159,8.254,8.111,8.233,2150000.0
2005-11-28 18:30:00,8.206,8.248,8.109,8.245,2200000.0
2005-11-28 18:35:00,8.16,8.298,8.117,8.234,2250000.0
2005-11-28 18:40:00,8.13,8.25,8.093,8.16,2450000.0
2005-11-28 18:45:00,8.138,8.254,8.112,8.138,2200000.0
2005-11-28 18:50:00,8.186,8.268,8.092,8.145,2400000.0
2005-11-28 18:55:00,8.159,8.284,8.137,8.213,1950000.0
2005-11-28 19:00:00,8.195,8.269,8.126,8.142,2100000.0
2005-11-28 19:05:00,8.119,8.317,8.119,8.243,2200000.0
2005-11-28 19:10:00,8.198,8.313,8.162,8.29,1650000.0
2005-11-28 19:15:00,8.237,8.344,8.157,8.327,2000000.0
2005-11-28 19:20:00,8.186,8.303,8.154,8.16,2200000.0
2005-11-28 19:25:00,8.296,8.307,8.153,8.216,1800000.0
2005-11-28 19:30:00,8.297,8.31,8.153,8.165,2600000.0
2005-11-28 19:35:00,8.242,8.297,8.126,8.275,1950000.0
2005-11-28 19:40:00,8.178,8.3,8.15,8.153,2150000.0
2005-11-28 19:45:00,8.178,8.326,8.119,8.214,1600000.0
2005-11-28 19:50:00,8.317,8.359,8.131,8.139,2050000.0
2005-11-28 19:55:00,8.229,8.311,8.158,8.271,2900000.0
2005-11-28 20:00:00,8.295,8.316,8.161,8.222,2500000.0
2005-11-28 20:05:00,8.287,8.353,8.154,8.255,2800000.0
2005-11-28 20:10:00,8.261,8.301,8.188,8.283,1400000.0
2005-11-28 20:15:00,8.3,8.339,8.188,8.303,1850000.0
2005-11-28 20:20:00,8.347,8.362,8.195,8.235,2200000.0
2005-11-28 20:25:00,8.236,8.347,8.201,8.26,1050000.0
2005-11-28 20:30:00,8.307,8.307,8.196,8.303,700000.0
2005-11-28 20:35:00,8.359,8.359,8.176,8.34,1400000.0
2005-11-28 20:40:00,8.322,8.364,8.226,8.301,750000.0
2005-11-28 20:45:00,8.337,8.337,8.253,8.285,200000.0
2005-11-28 20:50:00,8.357,8.357,8.213,8.269,700000.0
2005-11-28 20:55:00,8.314,8.314,8.215,8.253,200000.0
2005-11-28 21:00:00,8.219,8.378,8.175,8.298,2500000.0
2005-11-28 21:05:00,8.273,8.341,8.215,8.275,700000.0
2005-11-28 21:10:00,8.337,8.337,8.203,8.243,550000.0
2005-11-28 21:15:00,8.276,8.322,8.224,8.259,250000.0
2005-11-28 21:20:00,8.265,8.339,8.248,8.259,650000.0
2005-11-28 21:30:00,8.258,8.316,8.258,8.26,350000.0
2005-11-28 21:35:00,8.334,8.334,8.25,8.283,200000.0
2005-11-28 21:45:00,8.294,8.366,8.21,8.324,800000.0
2005-11-28 21:50:00,8.324,8.324,8.24,8.273,200000.0
2005-11-28 21:55:00,8.316,8.316,8.206,8.244,400000.0
2005-11-28 22:05:00,8.261,8.329,8.241,8.275,300000.0
2005-11-28 22:10:00,8.284,8.333,8.252,8.329,400000.0
2005-11-28 22:15:00,8.319,8.326,8.212,8.326,500000.0
2005-11-28 22:20:00,8.323,8.335,8.245,8.335,250000.0
2005-11-28 22:25:00,8.315,8.315,8.215,8.259,400000.0
2005-11-28 22:30:00,8.265,8.375,8.225,8.317,650000.0
2005-11-28 22:50:00,8.324,8.324,8.225,8.263,200000.0
2005-11-28 22:55:00,8.323,8.323,8.229,8.306,350000.0
2005-11-28 23:00:00,8.345,8.345,8.191,8.282,500000.0
2005-11-28 23:10:00,8.366,8.366,8.251,8.285,350000.0
2005-11-28 23:15:00,8.325,8.325,8.22,8.257,200000.0
2005-11-28 23:20:00,8.276,8.355,8.215,8.355,650000.0
2005-11-28 23:25:00,8.362,8.362,8.273,8.318,400000.0
2005-11-28 23:30:00,8.316,8.325,8.181,8.247,700000.0
2005-11-28 23:35:00,8.315,8.323,8.216,8.273,400000.0
2005-11-28 23:45:00,8.348,8.348,8.21,8.254,300000.0
2005-11-28 23:55:00,8.272,8.336,8.207,8.303,650000.0
2005-11-29 00:00:00,8.275,8.363,8.229,8.348,1500000.0
2005-11-29 00:05:00,8.343,8.343,8.282,8.282,100000.0
2005-11-29 00:10:00,8.304,8.304,8.226,8.261,200000.0
2005-11-29 00:15:00,8.23,8.397,8.23,8.37,450000.0
2005-11-29 00:25:00,8.332,8.332,8.206,8.301,700000.0
2005-11-29 00:30:00,8.243,8.319,8.193,8.287,400000.0
2005-11-29 00:35:00,8.332,8.355,8.214,8.298,800000.0
2005-11-29 00:40:00,8.281,8.293,8.193,8.233,300000.0
2005-11-29 00:50:00,8.304,8.304,8.225,8.261,200000.0
2005-11-29 00:55:00,8.223,8.359,8.211,8.356,900000.0
2005-11-29 01:00:00,8.333,8.333,8.25,8.283,200000.0
2005-11-29 01:05:00,8.32,8.326,8.213,8.326,650000.0
2005-11-29 01:10:00,8.296,8.296,8.216,8.252,200000.0
2005-11-29 01:15:00,8.305,8.305,8.202,8.256,300000.0
2005-11-29 01:20:00,8.294,8.297,8.19,8.252,400000.0
2005-11-29 01:25:00,8.283,8.342,8.256,8.342,250000.0
2005-11-29 01:30:00,8.247,8.315,8.235,8.31,300000.0
2005-11-29 01:35:00,8.269,8.325,8.258,8.312,550000.0
2005-11-29 01:40:00,8.241,8.368,8.189,8.234,1050000.0
2005-11-29 01:45:00,8.297,8.297,8.217,8.252,200000.0
2005-11-29 01:50:00,8.326,8.339,8.202,8.28,1200000.0
2005-11-29 01:55:00,8.304,8.334,8.184,8.184,550000.0
2005-11-29 02:00:00,8.189,8.269,8.172,8.269,300000.0
2005-11-29 02:05:00,8.213,8.346,8.179,8.298,1500000.0
2005-11-29 02:10:00,8.227,8.28,8.17,8.28,450000.0
2005-11-29 02:15:00,8.223,8.347,8.194,8.316,1450000.0
2005-11-29 02:20:00,8.304,8.315,8.219,8.227,700000.0
2005-11-29 02:25:00,8.262,8.302,8.144,8.234,750000.0
2005-11-29 02:30:00,8.228,8.303,8.175,8.204,1100000.0
2005-11-29 02:35:00,8.245,8.304,8.245,8.304,150000.0
2005-11-29 02:40:00,8.281,8.338,8.191,8.291,450000.0
2005-11-29 02:50:00,8.246,8.357,8.212,8.287,700000.0
2005-11-29 02:55:00,8.244,8.336,8.211,8.244,400000.0
2005-11-29 03:00:00,8.217,8.335,8.191,8.236,1550000.0
2005-11-29 03:05:00,8.228,8.359,8.195,8.238,1900000.0
2005-11-29 03:10:00,8.324,8.343,8.217,8.257,1150000.0
2005-11-29 03:15:00,8.311,8.333,8.175,8.19,2100000.0
2005-11-29 03:20:00,8.319,8.404,8.19,8.321,2000000.0
2005-11-29 03:25:00,8.294,8.307,8.208,8.289,850000.0
2005-11-29 03:30:00,8.3,8.364,8.222,8.303,900000.0
2005-11-29 03:35:00,8.273,8.273,8.256,8.256,100000.0
2005-11-29 03:40:00,8.239,8.304,8.22,8.22,300000.0
2005-11-29 03:45:00,8.274,8.353,8.173,8.299,1250000.0
2005-11-29 03:50:00,8.309,8.331,8.173,8.237,1550000.0
2005-11-29 03:55:00,8.247,8.328,8.195,8.3,1100000.0
2005-11-29 04:00:00,8.23,8.33,8.215,8.321,700000.0
2005-11-29 04:05:00,8.303,8.303,8.182,8.224,700000.0
2005-11-29 04:10:00,8.296,8.312,8.186,8.312,450000.0
2005-11-29 04:15:00,8.271,8.304,8.204,8.26,550000.0
2005-11-29 04:20:00,8.304,8.356,8.226,8.26,350000.0
2005-11-29 04:25:00,8.291,8.291,8.186,8.225,200000.0
2005-11-29 04:30:00,8.326,8.339,8.217,8.255,650000.0
2005-11-29 04:35:00,8.305,8.349,8.223,8.296,850000.0
2005-11-29 04:40:00,8.249,8.342,8.187,8.281,1750000.0
2005-11-29 04:45:00,8.244,8.323,8.233,8.245,500000.0
2005-11-29 04:55:00,8.235,8.322,8.21,8.254,450000.0
2005-11-29 05:05:00,8.263,8.311,8.198,8.291,1100000.0
2005-11-29 05:10:00,8.339,8.339,8.165,8.314,1000000.0
2005-11-29 05:15:00,8.299,8.332,8.195,8.283,700000.0
2005-11-29 05:20:00,8.297,8.305,8.218,8.28,550000.0
2005-11-29 05:25:00,8.315,8.325,8.248,8.263,650000.0
2005-11-29 05:30:00,8.283,8.356,8.179,8.27,1750000.0
2005-11-29 05:35:00,8.223,8.36,8.191,8.21,2300000.0
2005-11-29 05:40:00,8.264,8.362,8.177,8.354,1400000.0
2005-11-29 05:45:00,8.269,8.363,8.202,8.278,1850000.0
2005-11-29 05:50:00,8.307,8.326,8.231,8.288,800000.0
2005-11-29 05:55:00,8.273,8.358,8.223,8.288,1600000.0
2005-11-29 06:00:00,8.276,8.37,8.191,8.257,2050000.0
2005-11-29 06:05:00,8.285,8.343,8.189,8.3,800000.0
2005-11-29 06:10:00,8.31,8.313,8.31,8.313,150000.0
2005-11-29 06:15:00,8.232,8.302,8.209,8.298,300000.0
2005-11-29 06:20:00,8.315,8.315,8.204,8.273,750000.0
2005-11-29 06:25:00,8.292,8.313,8.206,8.229,750000.0
2005-11-29 06:30:00,8.283,8.344,8.197,8.288,700000.0
2005-11-29 06:35:00,8.328,8.363,8.193,8.314,1050000.0
2005-11-29 06:40:00,8.292,8.344,8.232,8.248,1350000.0
2005-11-29 06:50:00,8.339,8.339,8.224,8.224,500000.0
2005-11-29 06:55:00,8.308,8.308,8.229,8.265,300000.0
2005-11-29 07:00:00,8.253,8.391,8.181,8.224,1650000.0
2005-11-29 07:05:00,8.19,8.392,8.166,8.332,2250000.0
2005-11-29 07:10:00,8.216,8.343,8.194,8.194,950000.0
2005-11-29 07:20:00,8.337,8.34,8.217,8.326,1500000.0
2005-11-29 07:25:00,8.331,8.348,8.187,8.285,1800000.0
2005-11-29 07:30:00,8.291,8.33,8.177,8.296,1000000.0
2005-11-29 07:35:00,8.275,8.308,8.205,8.308,1000000.0
2005-11-29 07:40:00,8.32,8.345,8.209,8.309,700000.0
2005-11-29 07:45:00,8.214,8.318,8.214,8.283,150000.0
2005-11-29 07:50:00,8.321,8.329,8.191,8.307,1100000.0
2005-11-29 07:55:00,8.248,8.283,8.204,8.228,650000.0
2005-11-29 08:00:00,8.296,8.328,8.185,8.296,1750000.0
2005-11-29 08:05:00,8.241,8.343,8.151,8.218,1700000.0
2005-11-29 08:10:00,8.279,8.337,8.176,8.268,1500000.0
2005-11-29 08:15:00,8.204,8.326,8.204,8.228,1150000.0
2005-11-29 08:20:00,8.33,8.343,8.162,8.309,1950000.0
2005-11-29 08:25:00,8.198,8.321,8.178,8.291,1100000.0
2005-11-29 08:30:00,8.322,8.322,8.221,8.24,800000.0
2005-11-29 08:35:00,8.274,8.326,8.18,8.27,500000.0
2005-11-29 08:40:00,8.262,8.319,8.174,8.29,1350000.0
2005-11-29 08:45:00,8.291,8.323,8.148,8.275,1800000.0
2005-11-29 08:50:00,8.17,8.306,8.137,8.269,1150000.0
2005-11-29 08:55:00,8.303,8.366,8.144,8.292,2250000.0
2005-11-29 09:00:00,8.211,8.314,8.16,8.303,900000.0
2005-11-29 09:05:00,8.236,8.315,8.12,8.184,1300000.0
2005-11-29 09:10:00,8.262,8.282,8.13,8.199,1850000.0
2005-11-29 09:15:00,8.208,8.302,8.165,8.288,1550000.0
2005-11-29 09:20:00,8.204,8.293,8.134,8.209,1550000.0
2005-11-29 09:25:00,8.316,8.342,8.158,8.26,1650000.0
2005-11-29 09:30:00,8.201,8.306,8.151,8.26,1700000.0
2005-11-29 09:35:00,8.189,8.326,8.163,8.299,1750000.0
2005-11-29 09:40:00,8.178,8.291,8.124,8.271,1600000.0
2005-11-29 09:45:00,8.26,8.314,8.149,8.224,1500000.0
2005-11-29 09:50:00,8.231,8.341,8.178,8.288,2000000.0
2005-11-29 09:55:00,8.277,8.303,8.143,8.303,1650000.0
2005-11-29 10:00:00,8.254,8.353,8.162,8.231,1650000.0
2005-11-29 10:05:00,8.163,8.335,8.152,8.304,2000000.0
2005-11-29 10:10:00,8.315,8.335,8.151,8.303,2300000.0
2005-11-29 10:15:00,8.324,8.329,8.178,8.245,1200000.0
2005-11-29 10:20:00,8.217,8.317,8.14,8.317,2300000.0
2005-11-29 10:25:00,8.2,8.324,8.153,8.265,2750000.0
2005-11-29 10:30:00,8.229,8.296,8.135,8.289,1850000.0
2005-11-29 10:35:00,8.167,8.292,8.105,8.133,1850000.0
2005-11-29 10:40:00,8.249,8.313,8.147,8.271,2400000.0
2005-11-29 10:45:00,8.229,8.283,8.127,8.283,750000.0
2005-11-29 10:50:00,8.239,8.316,8.133,8.256,3200000.0
2005-11-29 10:55:00,8.248,8.285,8.106,8.106,1250000.0
2005-11-29 11:00:00,8.186,8.305,8.106,8.282,1650000.0
2005-11-29 11:05:00,8.135,8.284,8.129,8.264,2200000.0
2005-11-29 11:10:00,8.152,8.308,8.149,8.276,1700000.0
2005-11-29 11:15:00,8.188,8.319,8.167,8.314,1650000.0
2005-11-29 11:20:00,8.249,8.316,8.135,8.171,1300000.0
2005-11-29 11:25:00,8.202,8.328,8.174,8.261,1400000.0
2005-11-29 11:30:00,8.276,8.278,8.122,8.213,1300000.0
2005-11-29 11:40:00,8.206,8.296,8.167,8.23,400000.0
2005-11-29 11:45:00,8.224,8.292,8.141,8.267,900000.0
2005-11-29 11:50:00,8.25,8.305,8.133,8.207,1650000.0
2005-11-29 11:55:00,8.231,8.311,8.202,8.272,800000.0
2005-11-29 12:00:00,8.184,8.31,8.18,8.19,900000.0
2005-11-29 12:05:00,8.27,8.32,8.171,8.32,1150000.0
2005-11-29 12:10:00,8.22,8.301,8.163,8.257,1200000.0
2005-11-29 12:15:00,8.222,8.299,8.147,8.155,1650000.0
2005-11-29 12:20:00,8.192,8.293,8.139,8.217,1900000.0
2005-11-29 12:25:00,8.273,8.285,8.117,8.128,2450000.0
2005-11-29 12:30:00,8.244,8.291,8.149,8.163,1500000.0
2005-11-29 12:35:00,8.289,8.302,8.113,8.208,2100000.0
2005-11-29 12:40:00,8.197,8.295,8.145,8.171,1450000.0
2005-11-29 12:45:00,8.199,8.285,8.118,8.252,1300000.0
2005-11-29 12:50:00,8.197,8.282,8.144,8.244,1400000.0
2005-11-29 12:55:00,8.201,8.294,8.131,8.166,1700000.0
2005-11-29 13:00:00,8.132,8.261,8.132,8.144,850000.0
2005-11-29 13:05:00,8.139,8.292,8.105,8.128,2200000.0
2005-11-29 13:10:00,8.127,8.288,8.105,8.259,1750000.0
2005-11-29 13:15:00,8.186,8.279,8.121,8.171,2000000.0
2005-11-29 13:20:00,8.171,8.268,8.125,8.161,1700000.0
2005-11-29 13:25:00,8.242,8.265,8.095,8.209,2150000.0
2005-11-29 13:30:00,8.262,8.264,8.107,8.15,1750000.0
2005-11-29 13:35:00,8.198,8.287,8.129,8.244,2100000.0
2005-11-29 13:40:00,8.245,8.272,8.127,8.195,850000.0
2005-11-29 13:45:00,8.15,8.283,8.111,8.246,1750000.0
2005-11-29 13:50:00,8.2,8.332,8.154,8.222,1600000.0
2005-11-29 13:55:00,8.235,8.298,8.141,8.18,1150000.0
2005-11-29 14:00:00,8.245,8.3,8.142,8.3,1400000.0
2005-11-29 14:05:00,8.236,8.334,8.133,8.225,2100000.0
2005-11-29 14:10:00,8.181,8.344,8.181,8.229,850000.0
2005-11-29 14:15:00,8.196,8.309,8.158,8.291,1400000.0
2005-11-29 14:20:00,8.192,8.305,8.134,8.293,2050000.0
2005-11-29 14:25:00,8.213,8.303,8.156,8.263,1850000.0
2005-11-29 14:30:00,8.226,8.347,8.152,8.2,1850000.0
2005-11-29 14:35:00,8.269,8.283,8.093,8.261,1300000.0
2005-11-29 14:40:00,8.178,8.297,8.132,8.293,1450000.0
2005-11-29 14:45:00,8.242,8.344,8.18,8.18,1650000.0
2005-11-29 14:50:00,8.202,8.287,8.142,8.225,1600000.0
2005-11-29 14:55:00,8.25,8.343,8.159,8.32,2400000.0
2005-11-29 15:00:00,8.184,8.31,8.148,8.178,1950000.0
2005-11-29 15:05:00,8.178,8.279,8.148,8.255,350000.0
2005-11-29 15:10:00,8.293,8.308,8.149,8.29,1000000.0
2005-11-29 15:15:00,8.17,8.309,8.162,8.233,1250000.0
2005-11-29 15:20:00,8.213,8.294,8.158,8.276,1850000.0
2005-11-29 15:25:00,8.297,8.322,8.171,8.302,1950000.0
2005-11-29 15:30:00,8.272,8.328,8.141,8.141,2200000.0
2005-11-29 15:35:00,8.23,8.331,8.16,8.192,2300000.0
2005-11-29 15:40:00,8.186,8.333,8.129,8.258,2000000.0
2005-11-29 15:45:00,8.268,8.298,8.143,8.275,2100000.0
2005-11-29 15:50:00,8.178,8.276,8.11,8.268,2200000.0
2005-11-29 15:55:00,8.119,8.274,8.119,8.193,1850000.0
2005-11-29 16:00:00,8.249,8.313,8.081,8.228,1900000.0
2005-11-29 16:05:00,8.215,8.296,8.112,8.288,2300000.0
2005-11-29 16:10:00,8.267,8.334,8.148,8.21,2300000.0
2005-11-29 16:15:00,8.287,8.342,8.162,8.281,2150000.0
2005-11-29 16:20:00,8.32,8.361,8.146,8.296,2450000.0
2005-11-29 16:25:00,8.299,8.33,8.157,8.26,2300000.0
2005-11-29 16:30:00,8.198,8.316,8.163,8.3,2100000.0
2005-11-29 16:35:00,8.214,8.343,8.168,8.296,2450000.0
2005-11-29 16:40:00,8.182,8.317,8.154,8.158,2100000.0
2005-11-29 16:45:00,8.166,8.325,8.15,8.16,2300000.0
2005-11-29 16:50:00,8.208,8.304,8.163,8.175,2200000.0
2005-11-29 16:55:00,8.275,8.328,8.174,8.236,2200000.0
2005-11-29 17:00:00,8.305,8.314,8.163,8.24,2100000.0
2005-11-29 17:05:00,8.309,8.309,8.153,8.201,2100000.0
2005-11-29 17:10:00,8.253,8.34,8.145,8.3,2150000.0
2005-11-29 17:15:00,8.197,8.344,8.162,8.291,1600000.0
2005-11-29 17:20:00,8.252,8.312,8.141,8.222,2050000.0
2005-11-29 17:25:00,8.294,8.342,8.193,8.299,2300000.0
2005-11-29 17:30:00,8.276,8.375,8.16,8.335,1850000.0
2005-11-29 17:35:00,8.257,8.318,8.162,8.202,2250000.0
2005-11-29 17:40:00,8.199,8.359,8.18,8.294,2200000.0
2005-11-29 17:45:00,8.229,8.342,8.187,8.292,1950000.0
2005-11-29 17:50:00,8.31,8.357,8.187,8.328,2300000.0
2005-11-29 17:55:00,8.222,8.345,8.195,8.32,1950000.0
2005-11-29 18:00:00,8.212,8.337,8.206,8.266,2050000.0
2005-11-29 18:05:00,8.254,8.355,8.166,8.355,2150000.0
2005-11-29 18:10:00,8.234,8.343,8.177,8.304,2150000.0
2005-11-29 18:15:00,8.2,8.341,8.188,8.288,2050000.0
2005-11-29 18:20:00,8.211,8.302,8.158,8.277,2150000.0
2005-11-29 18:25:00,8.21,8.311,8.124,8.267,2200000.0
2005-11-29 18:30:00,8.241,8.33,8.127,8.274,1950000.0
2005-11-29 18:35:00,8.181,8.28,8.106,8.239,2250000.0
2005-11-29 18:40:00,8.237,8.286,8.117,8.173,2300000.0
2005-11-29 18:45:00,8.139,8.258,8.1,8.215,2200000.0
2005-11-29 18:50:00,8.195,8.286,8.133,8.259,2250000.0
2005-11-29 18:55:00,8.157,8.285,8.126,8.225,1650000.0
2005-11-29 19:00:00,8.203,8.288,8.142,8.288,2050000.0
2005-11-29 19:05:00,8.219,8.313,8.147,8.234,2350000.0
2005-11-29 19:10:00,8.229,8.297,8.121,8.272,2900000.0
2005-11-29 19:15:00,8.207,8.327,8.112,8.286,3050000.0
2005-11-29 19:20:00,8.241,8.304,8.141,8.22,2800000.0
2005-11-29 19:25:00,8.224,8.303,8.144,8.218,2100000.0
2005-11-29 19:30:00,8.304,8.364,8.173,8.304,2200000.0
2005-11-29 19:35:00,8.228,8.344,8.205,8.236,2200000.0
2005-11-29 19:40:00,8.268,8.342,8.207,8.207,2150000.0
2005-11-29 19:45:00,8.314,8.36,8.164,8.262,2150000.0
2005-11-29 19:50:00,8.302,8.365,8.188,8.259,2050000.0
2005-11-29 19:55:00,8.196,8.378,8.181,8.284,2650000.0
2005-11-29 20:00:00,8.326,8.34,8.202,8.34,2150000.0
2005-11-29 20:05:00,8.335,8.374,8.165,8.292,2550000.0
2005-11-29 20:10:00,8.337,8.367,8.214,8.286,1800000.0
2005-11-29 20:15:00,8.348,8.374,8.21,8.308,2500000.0
2005-11-29 20:20:00,8.228,8.348,8.164,8.29,2650000.0
2005-11-29 20:25:00,8.259,8.298,8.153,8.265,2800000.0
2005-11-29 20:30:00,8.14,8.286,8.14,8.285,1250000.0
2005-11-29 20:35:00,8.243,8.259,8.143,8.196,450000.0
2005-11-29 20:40:00,8.253,8.301,8.184,8.219,950000.0
2005-11-29 20:45:00,8.273,8.286,8.168,8.222,550000.0
2005-11-29 20:50:00,8.264,8.281,8.141,8.281,450000.0
2005-11-29 21:00:00,8.225,8.292,8.192,8.237,900000.0
2005-11-29 21:05:00,8.314,8.329,8.176,8.236,2300000.0
2005-11-29 21:10:00,8.252,8.338,8.149,8.217,1700000.0
2005-11-29 21:15:00,8.226,8.321,8.156,8.263,3000000.0
2005-11-29 21:20:00,8.232,8.299,8.135,8.258,2100000.0
2005-11-29 21:25:00,8.316,8.342,8.151,8.284,2050000.0
2005-11-29 21:30:00,8.193,8.341,8.167,8.196,2450000.0
2005-11-29 21:35:00,8.237,8.31,8.171,8.184,2300000.0
2005-11-29 21:40:00,8.184,8.303,8.158,8.286,2050000.0
2005-11-29 21:45:00,8.259,8.315,8.163,8.216,1650000.0
2005-11-29 21:50:00,8.257,8.257,8.157,8.195,200000.0
2005-11-29 21:55:00,8.268,8.268,8.183,8.215,200000.0
2005-11-29 22:00:00,8.274,8.274,8.18,8.213,500000.0
2005-11-29 22:05:00,8.253,8.253,8.145,8.183,400000.0
2005-11-29 22:10:00,8.257,8.291,8.174,8.191,750000.0
2005-11-29 22:15:00,8.215,8.302,8.173,8.216,500000.0
2005-11-29 22:20:00,8.301,8.301,8.146,8.293,700000.0
2005-11-29 22:25:00,8.303,8.303,8.174,8.256,500000.0
2005-11-29 22:40:00,8.301,8.31,8.175,8.213,1150000.0
2005-11-29 22:45:00,8.159,8.28,8.143,8.192,450000.0
2005-11-29 22:50:00,8.248,8.263,8.184,8.252,450000.0
2005-11-29 23:00:00,8.287,8.287,8.139,8.218,500000.0
2005-11-29 23:05:00,8.263,8.271,8.195,8.232,300000.0
2005-11-29 23:15:00,8.276,8.282,8.176,8.242,1000000.0
2005-11-29 23:20:00,8.266,8.266,8.181,8.215,200000.0
2005-11-29 23:25:00,8.257,8.31,8.201,8.257,800000.0
2005-11-29 23:35:00,8.265,8.265,8.16,8.199,600000.0
2005-11-29 23:40:00,8.218,8.278,8.218,8.275,400000.0
2005-11-29 23:45:00,8.223,8.223,8.221,8.221,100000.0
2005-11-30 00:00:00,8.3,8.3,8.156,8.272,1200000.0
2005-11-30 00:05:00,8.229,8.357,8.181,8.261,1400000.0
2005-11-30 00:10:00,8.256,8.311,8.173,8.178,1050000.0
2005-11-30 00:15:00,8.206,8.299,8.147,8.185,500000.0
2005-11-30 00:20:00,8.231,8.256,8.148,8.169,650000.0
2005-11-30 00:25:00,8.266,8.266,8.182,8.215,200000.0
2005-11-30 00:30:00,8.256,8.26,8.15,8.15,350000.0
2005-11-30 00:35:00,8.269,8.269,8.201,8.254,400000.0
2005-11-30 00:40:00,8.296,8.296,8.162,8.163,500000.0
2005-11-30 00:50:00,8.255,8.255,8.151,8.187,200000.0
2005-11-30 00:55:00,8.255,8.255,8.176,8.211,200000.0
2005-11-30 01:00:00,8.298,8.304,8.155,8.195,850000.0
2005-11-30 01:05:00,8.267,8.267,8.183,8.247,500000.0
2005-11-30 01:10:00,8.257,8.273,8.171,8.244,850000.0
2005-11-30 01:15:00,8.224,8.224,8.124,8.163,200000.0
2005-11-30 01:20:00,8.225,8.249,8.133,8.226,650000.0
2005-11-30 01:25:00,8.237,8.237,8.158,8.221,300000.0
2005-11-30 01:35:00,8.257,8.281,8.169,8.169,1000000.0
2005-11-30 01:40:00,8.281,8.281,8.129,8.163,550000.0
2005-11-30 01:45:00,8.175,8.265,8.16,8.194,500000.0
2005-11-30 01:55:00,8.233,8.233,8.133,8.173,200000.0
2005-11-30 02:00:00,8.246,8.248,8.161,8.22,500000.0
2005-11-30 02:05:00,8.118,8.3,8.118,8.282,1250000.0
2005-11-30 02:10:00,8.163,8.264,8.135,8.24,900000.0
2005-11-30 02:15:00,8.181,8.276,8.139,8.238,750000.0
2005-11-30 02:20:00,8.228,8.228,8.129,8.204,350000.0
2005-11-30 02:25:00,8.13,8.263,8.124,8.146,1350000.0
2005-11-30 02:30:00,8.117,8.25,8.093,8.184,750000.0
2005-11-30 02:35:00,8.181,8.216,8.123,8.205,500000.0
2005-11-30 02:40:00,8.184,8.227,8.086,8.163,650000.0
2005-11-30 02:45:00,8.202,8.217,8.093,8.211,400000.0
2005-11-30 02:50:00,8.178,8.259,8.109,8.223,900000.0
2005-11-30 03:00:00,8.149,8.251,8.068,8.133,1550000.0
2005-11-30 03:05:00,8.188,8.224,8.099,8.151,450000.0
2005-11-30 03:15:00,8.221,8.228,8.123,8.195,700000.0
2005-11-30 03:20:00,8.235,8.273,8.097,8.202,2000000.0
2005-11-30 03:25:00,8.213,8.224,8.096,8.112,1450000.0
2005-11-30 03:30:00,8.191,8.239,8.093,8.171,950000.0
2005-11-30 03:35:00,8.23,8.231,8.091,8.109,1350000.0
2005-11-30 03:40:00,8.108,8.279,8.108,8.204,1000000.0
2005-11-30 03:45:00,8.166,8.244,8.118,8.185,950000.0
2005-11-30 03:50:00,8.15,8.2,8.106,8.2,400000.0
2005-11-30 03:55:00,8.112,8.206,8.046,8.163,1800000.0
2005-11-30 04:00:00,8.116,8.245,8.051,8.193,1850000.0
2005-11-30 04:05:00,8.107,8.193,8.043,8.155,1200000.0
2005-11-30 04:10:00,8.164,8.227,8.065,8.216,1050000.0
2005-11-30 04:15:00,8.153,8.208,8.049,8.157,950000.0
2005-11-30 04:25:00,8.179,8.179,8.1,8.133,200000.0
2005-11-30 04:30:00,8.135,8.183,8.091,8.125,400000.0
2005-11-30 04:35:00,8.165,8.204,8.065,8.132,1300000.0
2005-11-30 04:40:00,8.174,8.21,8.084,8.138,850000.0
2005-11-30 04:45:00,8.179,8.206,8.073,8.096,600000.0
2005-11-30 04:50:00,8.112,8.187,8.055,8.17,1100000.0
2005-11-30 04:55:00,8.094,8.186,8.094,8.129,150000.0
2005-11-30 05:00:00,8.164,8.164,8.059,8.097,200000.0
2005-11-30 05:05:00,8.146,8.156,8.046,8.105,400000.0
2005-11-30 05:10:00,8.144,8.253,8.096,8.177,600000.0
2005-11-30 05:15:00,8.047,8.204,8.047,8.098,1550000.0
2005-11-30 05:20:00,8.147,8.214,8.086,8.136,550000.0
2005-11-30 05:25:00,8.104,8.19,8.046,8.084,950000.0
2005-11-30 05:30:00,8.028,8.163,8.028,8.136,750000.0
2005-11-30 05:35:00,8.148,8.209,8.062,8.114,1750000.0
2005-11-30 05:40:00,8.144,8.224,8.039,8.09,1750000.0
2005-11-30 05:45:00,8.177,8.244,8.083,8.19,1850000.0
2005-11-30 05:50:00,8.186,8.222,8.035,8.102,2700000.0
2005-11-30 05:55:00,8.174,8.21,8.055,8.123,1400000.0
2005-11-30 06:00:00,8.129,8.215,8.087,8.127,1600000.0
2005-11-30 06:05:00,8.208,8.223,8.072,8.178,1800000.0
2005-11-30 06:10:00,8.178,8.225,8.087,8.192,2050000.0
2005-11-30 06:15:00,8.125,8.241,8.067,8.176,1850000.0
2005-11-30 06:20:00,8.099,8.223,8.058,8.16,2600000.0
2005-11-30 06:25:00,8.195,8.195,8.064,8.157,1200000.0
2005-11-30 06:30:00,8.223,8.265,8.036,8.169,2100000.0
2005-11-30 06:35:00,8.164,8.249,8.099,8.1,1200000.0
2005-11-30 06:40:00,8.195,8.235,8.058,8.12,1700000.0
2005-11-30 06:45:00,8.203,8.22,8.054,8.16,1350000.0
2005-11-30 06:50:00,8.174,8.21,8.093,8.18,1000000.0
2005-11-30 06:55:00,8.134,8.22,8.065,8.167,1300000.0
2005-11-30 07:00:00,8.174,8.243,8.066,8.169,1750000.0
2005-11-30 07:05:00,8.104,8.205,8.082,8.205,450000.0
2005-11-30 07:10:00,8.184,8.231,8.093,8.175,1750000.0
2005-11-30 07:15:00,8.218,8.218,8.087,8.195,650000.0
2005-11-30 07:20:00,8.13,8.261,8.068,8.177,1950000.0
2005-11-30 07:30:00,8.18,8.192,8.058,8.058,700000.0
2005-11-30 07:35:00,8.12,8.205,8.12,8.136,500000.0
2005-11-30 07:40:00,8.124,8.265,8.053,8.17,1850000.0
2005-11-30 07:45:00,8.183,8.253,8.086,8.173,1500000.0
2005-11-30 07:50:00,8.178,8.241,8.102,8.139,2350000.0
2005-11-30 07:55:00,8.137,8.218,8.041,8.105,1000000.0
2005-11-30 08:00:00,8.117,8.237,8.062,8.062,2100000.0
2005-11-30 08:05:00,8.207,8.237,8.073,8.119,1650000.0
2005-11-30 08:10:00,8.208,8.248,8.089,8.134,1650000.0
2005-11-30 08:15:00,8.137,8.247,8.102,8.161,2500000.0
2005-11-30 08:20:00,8.239,8.239,8.078,8.143,2450000.0
2005-11-30 08:25:00,8.115,8.232,8.087,8.199,1950000.0
2005-11-30 08:30:00,8.196,8.224,8.102,8.138,1100000.0
2005-11-30 08:35:00,8.181,8.225,8.078,8.092,1650000.0
2005-11-30 08:40:00,8.184,8.203,8.12,8.153,550000.0
2005-11-30 08:45:00,8.232,8.232,8.073,8.155,1900000.0
2005-11-30 08:50:00,8.181,8.233,8.091,8.13,1550000.0
2005-11-30 08:55:00,8.187,8.242,8.103,8.187,1050000.0
2005-11-30 09:05:00,8.159,8.223,8.065,8.082,1500000.0
2005-11-30 09:10:00,8.198,8.241,8.067,8.229,1900000.0
2005-11-30 09:15:00,8.141,8.263,8.118,8.22,800000.0
2005-11-30 09:20:00,8.127,8.256,8.083,8.134,850000.0
2005-11-30 09:25:00,8.21,8.248,8.069,8.22,1350000.0
2005-11-30 09:30:00,8.205,8.26,8.116,8.138,900000.0
2005-11-30 09:40:00,8.194,8.244,8.109,8.152,1100000.0
2005-11-30 09:45:00,8.109,8.244,8.078,8.133,1100000.0
2005-11-30 09:50:00,8.143,8.245,8.079,8.182,2000000.0
2005-11-30 09:55:00,8.183,8.242,8.045,8.224,2150000.0
2005-11-30 10:00:00,8.177,8.242,8.068,8.102,900000.0
2005-11-30 10:05:00,8.073,8.222,8.064,8.204,1700000.0
2005-11-30 10:10:00,8.216,8.261,8.053,8.091,2450000.0
2005-11-30 10:15:00,8.207,8.229,8.015,8.159,1600000.0
2005-11-30 10:20:00,8.109,8.282,8.029,8.213,2300000.0
2005-11-30 10:25:00,8.066,8.248,8.04,8.159,2400000.0
2005-11-30 10:30:00,8.06,8.21,8.036,8.142,1950000.0
2005-11-30 10:35:00,8.072,8.204,8.032,8.032,1550000.0
2005-11-30 10:40:00,8.154,8.271,8.033,8.158,2600000.0
2005-11-30 10:45:00,8.135,8.231,8.001,8.099,1400000.0
2005-11-30 10:50:00,8.166,8.22,8.054,8.161,2400000.0
2005-11-30 10:55:00,8.145,8.2,8.021,8.021,1600000.0
2005-11-30 11:00:00,8.108,8.2,8.028,8.133,850000.0
2005-11-30 11:05:00,8.063,8.201,8.032,8.146,1750000.0
2005-11-30 11:10:00,8.165,8.22,8.084,8.175,350000.0
2005-11-30 11:15:00,8.078,8.224,8.078,8.224,1650000.0
2005-11-30 11:20:00,8.156,8.211,8.041,8.064,1300000.0
2005-11-30 11:25:00,8.088,8.226,8.088,8.212,1050000.0
2005-11-30 11:30:00,8.141,8.172,8.023,8.114,800000.0
2005-11-30 11:35:00,8.152,8.188,8.04,8.166,1250000.0
2005-11-30 11:40:00,8.105,8.191,8.041,8.183,1450000.0
2005-11-30 11:45:00,8.075,8.19,8.057,8.133,1700000.0
2005-11-30 11:50:00,8.132,8.21,8.05,8.157,1750000.0
2005-11-30 11:55:00,8.135,8.212,8.035,8.091,1950000.0
2005-11-30 12:00:00,8.136,8.214,8.033,8.062,1600000.0
2005-11-30 12:05:00,8.131,8.215,8.017,8.087,1950000.0
2005-11-30 12:10:00,8.117,8.171,8.006,8.042,950000.0
2005-11-30 12:15:00,8.091,8.214,8.048,8.075,850000.0
2005-11-30 12:20:00,8.179,8.195,8.053,8.135,1400000.0
2005-11-30 12:25:00,8.17,8.181,8.053,8.106,1500000.0
2005-11-30 12:30:00,8.066,8.207,8.03,8.073,1700000.0
2005-11-30 12:35:00,8.187,8.201,8.037,8.147,1250000.0
2005-11-30 12:40:00,8.124,8.213,8.041,8.096,1900000.0
2005-11-30 12:45:00,8.115,8.22,8.052,8.185,1800000.0
2005-11-30 12:50:00,8.145,8.234,8.081,8.157,1350000.0
2005-11-30 12:55:00,8.146,8.236,8.101,8.191,850000.0
2005-11-30 13:00:00,8.17,8.23,8.04,8.112,1800000.0
2005-11-30 13:05:00,8.227,8.247,8.081,8.124,1300000.0
2005-11-30 13:10:00,8.174,8.228,8.098,8.193,950000.0
2005-11-30 13:15:00,8.143,8.236,8.068,8.202,1150000.0
2005-11-30 13:20:00,8.098,8.235,8.097,8.114,700000.0
2005-11-30 13:25:00,8.204,8.233,8.062,8.186,2150000.0
2005-11-30 13:30:00,8.078,8.224,8.065,8.085,1650000.0
2005-11-30 13:40:00,8.088,8.175,8.075,8.124,350000.0
2005-11-30 13:45:00,8.138,8.216,8.061,8.167,800000.0
2005-11-30 13:50:00,8.104,8.212,8.046,8.208,1300000.0
2005-11-30 13:55:00,8.182,8.182,8.047,8.047,400000.0
2005-11-30 14:00:00,8.16,8.224,8.099,8.223,1100000.0
2005-11-30 14:05:00,8.223,8.243,8.092,8.103,1100000.0
2005-11-30 14:10:00,8.086,8.231,8.056,8.134,1200000.0
2005-11-30 14:15:00,8.138,8.203,8.069,8.203,400000.0
2005-11-30 14:20:00,8.11,8.249,8.068,8.2,1250000.0
2005-11-30 14:30:00,8.117,8.194,8.063,8.063,550000.0
2005-11-30 14:35:00,8.143,8.187,8.106,8.178,400000.0
2005-11-30 14:40:00,8.148,8.211,8.067,8.171,1350000.0
2005-11-30 14:50:00,8.134,8.27,8.095,8.126,950000.0
2005-11-30 14:55:00,8.178,8.238,8.08,8.225,1500000.0
2005-11-30 15:00:00,8.167,8.229,8.068,8.109,1500000.0
2005-11-30 15:10:00,8.186,8.222,8.1,8.222,400000.0
2005-11-30 15:15:00,8.092,8.229,8.055,8.175,850000.0
2005-11-30 15:20:00,8.145,8.243,8.077,8.225,2050000.0
2005-11-30 15:25:00,8.232,8.242,8.07,8.134,2050000.0
2005-11-30 15:30:00,8.196,8.267,8.079,8.088,2200000.0
2005-11-30 15:35:00,8.156,8.244,8.078,8.244,2250000.0
2005-11-30 15:40:00,8.129,8.266,8.076,8.198,2000000.0
2005-11-30 15:45:00,8.215,8.25,8.05,8.199,2100000.0
2005-11-30 15:50:00,8.122,8.226,8.055,8.196,2200000.0
2005-11-30 15:55:00,8.069,8.236,8.059,8.134,2350000.0
2005-11-30 16:00:00,8.192,8.217,8.069,8.165,2450000.0
2005-11-30 16:05:00,8.115,8.21,8.069,8.208,1850000.0
2005-11-30 16:10:00,8.189,8.235,8.056,8.139,2300000.0
2005-11-30 16:15:00,8.202,8.238,8.067,8.128,2000000.0
2005-11-30 16:20:00,8.232,8.266,8.075,8.214,2450000.0
2005-11-30 16:25:00,8.196,8.251,8.085,8.251,2050000.0
2005-11-30 16:30:00,8.124,8.262,8.103,8.236,2050000.0
2005-11-30 16:35:00,8.13,8.271,8.079,8.226,2450000.0
2005-11-30 16:40:00,8.134,8.267,8.095,8.118,2000000.0
2005-11-30 16:45:00,8.132,8.275,8.115,8.115,2300000.0
2005-11-30 16:50:00,8.258,8.313,8.144,8.144,1550000.0
2005-11-30 16:55:00,8.218,8.278,8.121,8.138,2350000.0
2005-11-30 17:00:00,8.247,8.26,8.079,8.182,2100000.0
2005-11-30 17:05:00,8.254,8.261,8.092,8.163,2150000.0
2005-11-30 17:10:00,8.217,8.261,8.113,8.218,2150000.0
2005-11-30 17:15:00,8.113,8.236,8.078,8.198,1850000.0
2005-11-30 17:20:00,8.192,8.252,8.085,8.118,2300000.0
2005-11-30 17:25:00,8.196,8.259,8.087,8.215,2300000.0
2005-11-30 17:30:00,8.1,8.253,8.098,8.228,2300000.0
2005-11-30 17:35:00,8.17,8.23,8.073,8.14,1850000.0
2005-11-30 17:40:00,8.128,8.277,8.105,8.212,2400000.0
2005-11-30 17:45:00,8.15,8.265,8.113,8.202,1700000.0
2005-11-30 17:50:00,8.222,8.251,8.103,8.232,1250000.0
2005-11-30 17:55:00,8.114,8.241,8.103,8.224,1950000.0
2005-11-30 18:00:00,8.116,8.262,8.096,8.17,2050000.0
2005-11-30 18:05:00,8.184,8.244,8.103,8.163,1950000.0
2005-11-30 18:10:00,8.137,8.27,8.078,8.216,1800000.0
2005-11-30 18:15:00,8.116,8.282,8.088,8.209,1600000.0
2005-11-30 18:20:00,8.134,8.298,8.102,8.242,2150000.0
2005-11-30 18:25:00,8.17,8.255,8.097,8.254,2150000.0
2005-11-30 18:30:00,8.217,8.263,8.125,8.251,1950000.0
2005-11-30 18:35:00,8.173,8.302,8.107,8.221,2250000.0
2005-11-30 18:40:00,8.185,8.247,8.099,8.166,2500000.0
2005-11-30 18:45:00,8.129,8.248,8.09,8.237,2050000.0
2005-11-30 18:50:00,8.208,8.247,8.082,8.197,1750000.0
2005-11-30 18:55:00,8.091,8.27,8.091,8.208,2500000.0
2005-11-30 19:00:00,8.163,8.29,8.091,8.262,4100000.0
2005-11-30 19:05:00,8.231,8.301,8.112,8.241,3250000.0
2005-11-30 19:10:00,8.195,8.295,8.124,8.233,3150000.0
2005-11-30 19:15:00,8.219,8.264,8.058,8.239,3000000.0
2005-11-30 19:20:00,8.15,8.268,8.072,8.072,3100000.0
2005-11-30 19:25:00,8.204,8.239,8.062,8.071,2100000.0
2005-11-30 19:30:00,8.177,8.232,8.049,8.153,2950000.0
2005-11-30 19:35:00,8.145,8.273,8.103,8.187,2400000.0
2005-11-30 19:40:00,8.194,8.216,8.058,8.148,2250000.0
2005-11-30 19:45:00,8.174,8.216,8.062,8.207,1900000.0
2005-11-30 19:50:00,8.199,8.249,8.093,8.192,2500000.0
2005-11-30 19:55:00,8.098,8.268,8.074,8.126,3150000.0
2005-11-30 20:00:00,8.206,8.302,8.104,8.155,2400000.0
2005-11-30 20:05:00,8.225,8.256,8.095,8.23,2550000.0
2005-11-30 20:10:00,8.235,8.256,8.15,8.2,1450000.0
2005-11-30 20:15:00,8.156,8.272,8.119,8.13,2050000.0
2005-11-30 20:20:00,8.186,8.294,8.073,8.293,2700000.0
2005-11-30 20:25:00,8.287,8.363,8.152,8.152,2250000.0
2005-11-30 20:30:00,8.192,8.289,8.158,8.17,1450000.0
2005-11-30 20:35:00,8.275,8.321,8.154,8.203,1300000.0
2005-11-30 20:45:00,8.235,8.245,8.135,8.194,400000.0
2005-11-30 20:50:00,8.294,8.294,8.193,8.267,400000.0
2005-11-30 21:00:00,8.248,8.248,8.138,8.138,250000.0
2005-11-30 21:05:00,8.162,8.284,8.145,8.237,650000.0
2005-11-30 21:10:00,8.156,8.241,8.147,8.23,250000.0
2005-11-30 21:15:00,8.235,8.238,8.128,8.233,550000.0
2005-11-30 21:25:00,8.227,8.279,8.189,8.189,150000.0
2005-11-30 21:30:00,8.251,8.251,8.146,8.185,200000.0
2005-11-30 21:35:00,8.245,8.265,8.152,8.189,250000.0
2005-11-30 21:40:00,8.167,8.242,8.117,8.117,450000.0
2005-11-30 21:45:00,8.137,8.248,8.117,8.174,400000.0
2005-11-30 21:50:00,8.236,8.236,8.116,8.155,400000.0
2005-11-30 21:55:00,8.224,8.224,8.146,8.181,200000.0
2005-11-30 22:00:00,8.246,8.246,8.161,8.195,200000.0
2005-11-30 22:05:00,8.201,8.269,8.201,8.269,100000.0
2005-11-30 22:10:00,8.193,8.261,8.18,8.249,500000.0
2005-11-30 22:15:00,8.136,8.259,8.136,8.205,900000.0
2005-11-30 22:20:00,8.241,8.241,8.221,8.221,100000.0
2005-11-30 22:35:00,8.171,8.254,8.113,8.172,1150000.0
2005-11-30 22:40:00,8.219,8.238,8.108,8.17,1000000.0
2005-11-30 22:45:00,8.221,8.221,8.106,8.145,450000.0
2005-11-30 22:50:00,8.217,8.217,8.133,8.165,200000.0
2005-11-30 23:10:00,8.206,8.221,8.07,8.221,900000.0
2005-11-30 23:20:00,8.191,8.193,8.191,8.193,100000.0
2005-11-30 23:30:00,8.224,8.254,8.14,8.207,500000.0
2005-11-30 23:35:00,8.224,8.224,8.141,8.173,200000.0
2005-11-30 23:40:00,8.183,8.244,8.151,8.151,300000.0
2005-11-30 23:45:00,8.191,8.191,8.158,8.158,200000.0
2005-12-01 00:00:00,8.25,8.51,8.157,8.206,1250000.0
2005-12-01 00:05:00,8.226,8.246,8.133,8.207,500000.0
2005-12-01 00:10:00,8.19,8.223,8.106,8.111,650000.0
2005-12-01 00:15:00,8.188,8.262,8.151,8.176,350000.0
2005-12-01 00:20:00,8.201,8.201,8.096,8.135,200000.0
2005-12-01 00:25:00,8.239,8.239,8.14,8.14,100000.0
2005-12-01 00:30:00,8.172,8.215,8.104,8.15,400000.0
2005-12-01 00:35:00,8.186,8.186,8.085,8.125,200000.0
2005-12-01 00:40:00,8.181,8.257,8.117,8.179,600000.0
2005-12-01 00:45:00,8.239,8.239,8.099,8.145,400000.0
2005-12-01 00:50:00,8.204,8.204,8.104,8.143,200000.0
2005-12-01 01:00:00,8.147,8.217,8.086,8.165,800000.0
2005-12-01 01:05:00,8.213,8.234,8.116,8.213,800000.0
2005-12-01 01:10:00,8.207,8.207,8.106,8.145,200000.0
2005-12-01 01:15:00,8.132,8.246,8.121,8.121,600000.0
2005-12-01 01:20:00,8.176,8.232,8.092,8.107,1350000.0
2005-12-01 01:30:00,8.114,8.228,8.096,8.168,400000.0
2005-12-01 01:35:00,8.109,8.18,8.085,8.128,1000000.0
2005-12-01 01:40:00,8.169,8.189,8.1,8.133,250000.0
2005-12-01 01:45:00,8.203,8.203,8.191,8.191,100000.0
2005-12-01 01:50:00,8.18,8.186,8.075,8.142,400000.0
2005-12-01 01:55:00,8.206,8.219,8.113,8.165,750000.0
2005-12-01 02:00:00,8.15,8.267,8.081,8.161,1150000.0
2005-12-01 02:05:00,8.165,8.184,8.054,8.184,650000.0
2005-12-01 02:10:00,8.142,8.201,8.057,8.164,850000.0
2005-12-01 02:15:00,8.126,8.211,8.097,8.1,650000.0
2005-12-01 02:20:00,8.223,8.229,8.119,8.173,500000.0
2005-12-01 02:30:00,8.149,8.203,8.109,8.165,500000.0
2005-12-01 02:35:00,8.151,8.151,8.077,8.077,100000.0
2005-12-01 02:40:00,8.164,8.164,8.08,8.113,200000.0
2005-12-01 02:50:00,8.175,8.175,8.096,8.131,200000.0
2005-12-01 02:55:00,8.111,8.171,8.109,8.109,350000.0
2005-12-01 03:00:00,8.165,8.225,8.077,8.165,1800000.0
2005-12-01 03:05:00,8.203,8.241,8.093,8.169,1250000.0
2005-12-01 03:10:00,8.15,8.268,8.107,8.128,2000000.0
2005-12-01 03:15:00,8.18,8.25,8.108,8.221,1900000.0
2005-12-01 03:20:00,8.195,8.285,8.109,8.109,850000.0
2005-12-01 03:25:00,8.119,8.217,8.094,8.129,850000.0
2005-12-01 03:30:00,8.207,8.238,8.066,8.204,1550000.0
2005-12-01 03:35:00,8.131,8.243,8.117,8.125,750000.0
2005-12-01 03:40:00,8.214,8.271,8.131,8.244,600000.0
2005-12-01 03:45:00,8.181,8.252,8.094,8.194,1150000.0
2005-12-01 03:50:00,8.096,8.236,8.096,8.097,1600000.0
2005-12-01 04:00:00,8.208,8.242,8.122,8.158,250000.0
2005-12-01 04:10:00,8.228,8.228,8.144,8.175,200000.0
2005-12-01 04:15:00,8.204,8.245,8.136,8.24,900000.0
2005-12-01 04:20:00,8.214,8.239,8.087,8.134,300000.0
2005-12-01 04:25:00,8.128,8.235,8.082,8.13,1150000.0
2005-12-01 04:30:00,8.119,8.269,8.089,8.216,1850000.0
2005-12-01 04:35:00,8.24,8.243,8.08,8.189,1000000.0
2005-12-01 04:40:00,8.244,8.262,8.079,8.174,1400000.0
2005-12-01 04:45:00,8.233,8.233,8.121,8.169,200000.0
2005-12-01 05:00:00,8.193,8.193,8.089,8.114,650000.0
2005-12-01 05:10:00,8.206,8.206,8.126,8.162,200000.0
2005-12-01 05:15:00,8.205,8.205,8.1,8.137,200000.0
2005-12-01 05:20:00,8.195,8.195,8.103,8.139,200000.0
2005-12-01 05:25:00,8.183,8.206,8.082,8.206,300000.0
2005-12-01 05:30:00,8.199,8.232,8.11,8.209,1050000.0
2005-12-01 05:40:00,8.198,8.254,8.1,8.236,1400000.0
2005-12-01 05:45:00,8.128,8.217,8.128,8.217,450000.0
2005-12-01 05:50:00,8.206,8.305,8.09,8.138,2300000.0
2005-12-01 05:55:00,8.208,8.209,8.082,8.186,800000.0
2005-12-01 06:00:00,8.118,8.224,8.078,8.133,800000.0
2005-12-01 06:05:00,8.165,8.219,8.084,8.087,1100000.0
2005-12-01 06:10:00,8.229,8.277,8.093,8.191,2150000.0
2005-12-01 06:15:00,8.215,8.227,8.085,8.188,950000.0
2005-12-01 06:20:00,8.182,8.249,8.073,8.08,1700000.0
2005-12-01 06:30:00,8.128,8.262,8.075,8.216,1900000.0
2005-12-01 06:35:00,8.195,8.208,8.036,8.161,1400000.0
2005-12-01 06:40:00,8.118,8.223,8.104,8.184,1300000.0
2005-12-01 06:45:00,8.089,8.192,8.083,8.192,350000.0
2005-12-01 06:50:00,8.113,8.26,8.073,8.222,2100000.0
2005-12-01 06:55:00,8.215,8.219,8.087,8.195,1750000.0
2005-12-01 07:00:00,8.194,8.194,8.11,8.143,200000.0
2005-12-01 07:05:00,8.186,8.21,8.073,8.21,650000.0
2005-12-01 07:10:00,8.149,8.18,8.09,8.092,350000.0
2005-12-01 07:15:00,8.219,8.219,8.061,8.101,600000.0
2005-12-01 07:20:00,8.188,8.188,8.131,8.131,100000.0
2005-12-01 07:30:00,8.222,8.234,8.133,8.204,350000.0
2005-12-01 07:35:00,8.196,8.215,8.115,8.215,350000.0
2005-12-01 07:40:00,8.178,8.204,8.105,8.204,450000.0
2005-12-01 07:45:00,8.201,8.233,8.105,8.192,1600000.0
2005-12-01 07:50:00,8.156,8.226,8.089,8.163,1100000.0
2005-12-01 07:55:00,8.204,8.255,8.12,8.142,900000.0
2005-12-01 08:00:00,8.21,8.245,8.072,8.194,2150000.0
2005-12-01 08:05:00,8.142,8.274,8.093,8.146,2100000.0
2005-12-01 08:10:00,8.235,8.273,8.127,8.127,800000.0
2005-12-01 08:15:00,8.146,8.28,8.117,8.168,1900000.0
2005-12-01 08:20:00,8.239,8.247,8.093,8.214,1750000.0
2005-12-01 08:25:00,8.093,8.242,8.093,8.194,1950000.0
2005-12-01 08:30:00,8.204,8.247,8.114,8.201,1300000.0
2005-12-01 08:40:00,8.185,8.241,8.099,8.214,1200000.0
2005-12-01 08:45:00,8.23,8.256,8.125,8.198,1750000.0
2005-12-01 08:50:00,8.208,8.257,8.095,8.159,1550000.0
2005-12-01 08:55:00,8.168,8.285,8.109,8.212,1250000.0
2005-12-01 09:00:00,8.187,8.262,8.104,8.137,1200000.0
2005-12-01 09:05:00,8.134,8.261,8.134,8.175,500000.0
2005-12-01 09:10:00,8.218,8.246,8.088,8.151,1850000.0
2005-12-01 09:15:00,8.158,8.243,8.1,8.239,1150000.0
2005-12-01 09:20:00,8.223,8.266,8.098,8.162,1250000.0
2005-12-01 09:25:00,8.235,8.245,8.144,8.157,350000.0
2005-12-01 09:30:00,8.12,8.236,8.049,8.236,1500000.0
2005-12-01 09:35:00,8.168,8.258,8.115,8.115,500000.0
2005-12-01 09:40:00,8.184,8.247,8.096,8.142,1350000.0
2005-12-01 09:45:00,8.243,8.274,8.105,8.146,1400000.0
2005-12-01 09:50:00,8.207,8.207,8.087,8.097,750000.0
2005-12-01 09:55:00,8.202,8.246,8.082,8.229,1750000.0
2005-12-01 10:00:00,8.171,8.237,8.076,8.153,1300000.0
2005-12-01 10:05:00,8.156,8.247,8.079,8.222,1600000.0
2005-12-01 10:10:00,8.208,8.247,8.1,8.221,2250000.0
2005-12-01 10:15:00,8.175,8.278,8.131,8.205,800000.0
2005-12-01 10:20:00,8.197,8.234,8.083,8.234,1350000.0
2005-12-01 10:25:00,8.238,8.245,8.102,8.202,1600000.0
2005-12-01 10:30:00,8.155,8.227,8.077,8.193,1100000.0
2005-12-01 10:35:00,8.135,8.273,8.112,8.129,500000.0
2005-12-01 10:40:00,8.197,8.27,8.069,8.189,2950000.0
2005-12-01 10:45:00,8.195,8.251,8.105,8.105,1100000.0
2005-12-01 10:50:00,8.218,8.276,8.093,8.204,1500000.0
2005-12-01 10:55:00,8.201,8.271,8.096,8.096,2450000.0
2005-12-01 11:00:00,8.159,8.25,8.071,8.232,1800000.0
2005-12-01 11:05:00,8.093,8.259,8.09,8.232,1250000.0
2005-12-01 11:10:00,8.224,8.255,8.09,8.235,1450000.0
2005-12-01 11:15:00,8.113,8.312,8.113,8.261,950000.0
2005-12-01 11:20:00,8.215,8.262,8.062,8.181,2300000.0
2005-12-01 11:25:00,8.108,8.271,8.085,8.165,1950000.0
2005-12-01 11:30:00,8.243,8.261,8.12,8.206,2150000.0
2005-12-01 11:35:00,8.204,8.251,8.088,8.213,1400000.0
2005-12-01 11:40:00,8.166,8.248,8.127,8.194,400000.0
2005-12-01 11:45:00,8.213,8.273,8.105,8.175,750000.0
2005-12-01 11:50:00,8.178,8.28,8.141,8.275,450000.0
2005-12-01 11:55:00,8.188,8.289,8.126,8.18,1150000.0
2005-12-01 12:00:00,8.242,8.242,8.14,8.155,500000.0
2005-12-01 12:10:00,8.208,8.276,8.088,8.116,2000000.0
2005-12-01 12:15:00,8.159,8.227,8.086,8.098,850000.0
2005-12-01 12:20:00,8.131,8.233,8.05,8.194,1000000.0
2005-12-01 12:25:00,8.223,8.29,8.104,8.13,1450000.0
2005-12-01 12:30:00,8.214,8.242,8.094,8.107,1350000.0
2005-12-01 12:35:00,8.245,8.256,8.108,8.201,800000.0
2005-12-01 12:40:00,8.182,8.267,8.124,8.145,1850000.0
2005-12-01 12:45:00,8.165,8.289,8.094,8.164,2250000.0
2005-12-01 12:50:00,8.138,8.261,8.123,8.183,1450000.0
2005-12-01 12:55:00,8.171,8.268,8.133,8.133,850000.0
2005-12-01 13:00:00,8.21,8.252,8.081,8.111,1350000.0
2005-12-01 13:05:00,8.155,8.259,8.14,8.14,400000.0
2005-12-01 13:10:00,8.198,8.267,8.084,8.236,2250000.0
2005-12-01 13:15:00,8.173,8.259,8.097,8.135,1600000.0
2005-12-01 13:20:00,8.139,8.279,8.092,8.182,2050000.0
2005-12-01 13:25:00,8.238,8.282,8.098,8.211,2150000.0
2005-12-01 13:30:00,8.263,8.286,8.105,8.175,2100000.0
2005-12-01 13:35:00,8.219,8.307,8.148,8.225,1700000.0
2005-12-01 13:40:00,8.237,8.289,8.135,8.207,1950000.0
2005-12-01 13:45:00,8.152,8.295,8.113,8.232,1500000.0
2005-12-01 13:50:00,8.185,8.302,8.161,8.296,2000000.0
2005-12-01 13:55:00,8.261,8.3,8.146,8.274,1950000.0
2005-12-01 14:00:00,8.268,8.322,8.186,8.278,1450000.0
2005-12-01 14:05:00,8.267,8.35,8.159,8.238,1850000.0
2005-12-01 14:10:00,8.188,8.336,8.16,8.235,2050000.0
2005-12-01 14:15:00,8.175,8.365,8.135,8.299,2300000.0
2005-12-01 14:20:00,8.223,8.336,8.199,8.317,1700000.0
2005-12-01 14:25:00,8.25,8.331,8.181,8.284,1850000.0
2005-12-01 14:30:00,8.263,8.344,8.184,8.319,1650000.0
2005-12-01 14:35:00,8.298,8.316,8.179,8.288,1700000.0
2005-12-01 14:40:00,8.253,8.322,8.17,8.283,2300000.0
2005-12-01 14:45:00,8.276,8.313,8.132,8.136,1600000.0
2005-12-01 14:50:00,8.205,8.31,8.144,8.192,2150000.0
2005-12-01 14:55:00,8.26,8.32,8.163,8.303,2400000.0
2005-12-01 15:00:00,8.206,8.334,8.163,8.254,1350000.0
2005-12-01 15:05:00,8.299,8.339,8.213,8.213,450000.0
2005-12-01 15:10:00,8.17,8.311,8.137,8.189,1450000.0
2005-12-01 15:15:00,8.169,8.311,8.166,8.259,1250000.0
2005-12-01 15:20:00,8.211,8.323,8.189,8.3,1850000.0
2005-12-01 15:25:00,8.312,8.33,8.208,8.294,2050000.0
2005-12-01 15:30:00,8.287,8.344,8.183,8.183,2200000.0
2005-12-01 15:35:00,8.24,8.351,8.169,8.34,2150000.0
2005-12-01 15:40:00,8.231,8.375,8.201,8.338,2000000.0
2005-12-01 15:45:00,8.337,8.345,8.206,8.345,2100000.0
2005-12-01 15:50:00,8.243,8.362,8.173,8.34,2200000.0
2005-12-01 15:55:00,8.199,8.353,8.199,8.255,2350000.0
2005-12-01 16:00:00,8.297,8.355,8.175,8.294,2450000.0
2005-12-01 16:05:00,8.21,8.339,8.185,8.339,2300000.0
2005-12-01 16:10:00,8.312,8.354,8.176,8.227,2300000.0
2005-12-01 16:15:00,8.318,8.337,8.186,8.285,2000000.0
2005-12-01 16:20:00,8.298,8.349,8.175,8.324,2450000.0
2005-12-01 16:25:00,8.281,8.316,8.14,8.2,2000000.0
2005-12-01 16:30:00,8.187,8.303,8.143,8.296,2150000.0
2005-12-01 16:35:00,8.207,8.305,8.13,8.273,2450000.0
2005-12-01 16:40:00,8.21,8.35,8.159,8.205,2150000.0
2005-12-01 16:45:00,8.205,8.38,8.177,8.188,2300000.0
2005-12-01 16:50:00,8.29,8.349,8.196,8.218,1950000.0
2005-12-01 16:55:00,8.318,8.385,8.231,8.255,2250000.0
2005-12-01 17:00:00,8.292,8.336,8.192,8.265,2100000.0
2005-12-01 17:05:00,8.359,8.359,8.199,8.25,2250000.0
2005-12-01 17:10:00,8.307,8.349,8.204,8.309,2150000.0
2005-12-01 17:15:00,8.221,8.36,8.192,8.324,2100000.0
2005-12-01 17:20:00,8.293,8.352,8.214,8.266,2050000.0
2005-12-01 17:25:00,8.346,8.376,8.223,8.356,2300000.0
2005-12-01 17:30:00,8.24,8.424,8.229,8.37,2300000.0
2005-12-01 17:35:00,8.3,8.389,8.213,8.304,2250000.0
2005-12-01 17:40:00,8.302,8.406,8.266,8.338,1850000.0
2005-12-01 17:45:00,8.292,8.39,8.24,8.351,1950000.0
2005-12-01 17:50:00,8.372,8.407,8.244,8.401,2300000.0
2005-12-01 17:55:00,8.302,8.419,8.28,8.419,1950000.0
2005-12-01 18:00:00,8.339,8.471,8.283,8.352,2050000.0
2005-12-01 18:05:00,8.374,8.465,8.278,8.398,2200000.0
2005-12-01 18:10:00,8.313,8.443,8.266,8.398,2000000.0
2005-12-01 18:15:00,8.27,8.43,8.268,8.398,2300000.0
2005-12-01 18:20:00,8.351,8.45,8.286,8.392,1750000.0
2005-12-01 18:25:00,8.322,8.431,8.286,8.423,1700000.0
2005-12-01 18:30:00,8.391,8.449,8.277,8.441,2100000.0
2005-12-01 18:35:00,8.344,8.419,8.28,8.379,2250000.0
2005-12-01 18:40:00,8.363,8.406,8.238,8.31,2300000.0
2005-12-01 18:45:00,8.279,8.428,8.258,8.344,1750000.0
2005-12-01 18:50:00,8.346,8.426,8.289,8.416,1750000.0
2005-12-01 18:55:00,8.335,8.448,8.285,8.375,4050000.0
2005-12-01 19:00:00,8.286,8.424,8.267,8.286,3650000.0
2005-12-01 19:05:00,8.409,8.454,8.252,8.394,3700000.0
2005-12-01 19:10:00,8.383,8.455,8.289,8.405,3000000.0
2005-12-01 19:15:00,8.348,8.432,8.254,8.309,3350000.0
2005-12-01 19:20:00,8.416,8.472,8.271,8.379,2750000.0
2005-12-01 19:25:00,8.405,8.513,8.308,8.457,2500000.0
2005-12-01 19:30:00,8.378,8.479,8.325,8.479,2950000.0
2005-12-01 19:35:00,8.482,8.485,8.283,8.387,2250000.0
2005-12-01 19:40:00,8.423,8.479,8.303,8.433,2150000.0
2005-12-01 19:45:00,8.361,8.469,8.319,8.441,2550000.0
2005-12-01 19:50:00,8.432,8.461,8.304,8.435,2800000.0
2005-12-01 19:55:00,8.321,8.504,8.306,8.387,3250000.0
2005-12-01 20:00:00,8.385,8.5,8.344,8.408,2200000.0
2005-12-01 20:05:00,8.475,8.486,8.321,8.396,2550000.0
2005-12-01 20:10:00,8.459,8.506,8.327,8.393,2400000.0
2005-12-01 20:15:00,8.459,8.532,8.337,8.514,2350000.0
2005-12-01 20:20:00,8.473,8.487,8.334,8.47,2750000.0
2005-12-01 20:25:00,8.525,8.549,8.349,8.47,2000000.0
2005-12-01 20:30:00,8.495,8.501,8.395,8.433,550000.0
2005-12-01 20:40:00,8.483,8.537,8.385,8.52,600000.0
2005-12-01 20:45:00,8.503,8.517,8.402,8.511,250000.0
2005-12-01 20:50:00,8.483,8.519,8.383,8.485,600000.0
2005-12-01 21:10:00,8.421,8.449,8.421,8.421,200000.0
2005-12-01 21:15:00,8.39,8.48,8.354,8.48,350000.0
2005-12-01 21:20:00,8.483,8.496,8.401,8.496,400000.0
2005-12-01 21:25:00,8.451,8.484,8.402,8.402,150000.0
2005-12-01 21:30:00,8.506,8.506,8.396,8.434,400000.0
2005-12-01 21:35:00,8.483,8.483,8.383,8.423,200000.0
2005-12-01 21:40:00,8.375,8.465,8.364,8.423,200000.0
2005-12-01 21:45:00,8.453,8.501,8.376,8.429,400000.0
2005-12-01 22:05:00,8.444,8.516,8.402,8.479,250000.0
2005-12-01 22:10:00,8.487,8.511,8.416,8.448,400000.0
2005-12-01 22:15:00,8.405,8.542,8.372,8.484,2050000.0
2005-12-01 22:20:00,8.422,8.543,8.385,8.419,2550000.0
2005-12-01 22:25:00,8.411,8.546,8.4,8.441,1700000.0
2005-12-01 22:30:00,8.394,8.554,8.387,8.478,1850000.0
2005-12-01 22:35:00,8.472,8.523,8.369,8.399,1800000.0
2005-12-01 22:40:00,8.419,8.516,8.354,8.417,2300000.0
2005-12-01 22:45:00,8.499,8.534,8.372,8.523,1900000.0
2005-12-01 22:50:00,8.422,8.521,8.342,8.433,1900000.0
2005-12-01 22:55:00,8.389,8.509,8.38,8.42,1150000.0
2005-12-01 23:00:00,8.465,8.493,8.361,8.446,1250000.0
2005-12-01 23:05:00,8.375,8.492,8.352,8.418,1250000.0
2005-12-01 23:10:00,8.5,8.5,8.343,8.416,2400000.0
2005-12-01 23:15:00,8.367,8.513,8.33,8.42,1700000.0
2005-12-01 23:20:00,8.491,8.531,8.352,8.461,2350000.0
2005-12-01 23:25:00,8.448,8.496,8.375,8.396,1200000.0
2005-12-01 23:30:00,8.365,8.531,8.353,8.473,1600000.0
2005-12-01 23:35:00,8.486,8.486,8.402,8.435,200000.0
2005-12-01 23:40:00,8.471,8.471,8.367,8.405,200000.0
2005-12-01 23:50:00,8.47,8.501,8.375,8.446,750000.0
2005-12-01 23:55:00,8.501,8.501,8.338,8.415,500000.0
2005-12-02 00:00:00,8.435,8.513,8.36,8.397,800000.0
2005-12-02 00:05:00,8.371,8.519,8.353,8.458,1400000.0
2005-12-02 00:10:00,8.447,8.525,8.387,8.459,1150000.0
2005-12-02 00:15:00,8.431,8.494,8.355,8.494,800000.0
2005-12-02 00:20:00,8.46,8.494,8.36,8.471,1000000.0
2005-12-02 00:25:00,8.404,8.497,8.38,8.433,900000.0
2005-12-02 00:30:00,8.506,8.546,8.42,8.524,700000.0
2005-12-02 00:35:00,8.476,8.541,8.37,8.464,1300000.0
2005-12-02 00:40:00,8.509,8.509,8.369,8.406,1050000.0
2005-12-02 00:55:00,8.474,8.474,8.395,8.431,200000.0
2005-12-02 01:00:00,8.475,8.475,8.369,8.407,200000.0
2005-12-02 01:05:00,8.45,8.463,8.345,8.463,400000.0
2005-12-02 01:10:00,8.453,8.464,8.353,8.413,400000.0
2005-12-02 01:15:00,8.388,8.483,8.376,8.406,400000.0
2005-12-02 01:20:00,8.45,8.534,8.389,8.493,1150000.0
2005-12-02 01:25:00,8.513,8.513,8.473,8.473,300000.0
2005-12-02 01:30:00,8.485,8.5,8.392,8.455,900000.0
2005-12-02 01:35:00,8.479,8.5,8.397,8.397,650000.0
2005-12-02 01:40:00,8.497,8.497,8.361,8.413,450000.0
2005-12-02 01:45:00,8.474,8.52,8.39,8.391,1200000.0
2005-12-02 01:50:00,8.499,8.512,8.392,8.409,1400000.0
2005-12-02 01:55:00,8.514,8.554,8.344,8.435,1400000.0
2005-12-02 02:00:00,8.424,8.506,8.296,8.473,1150000.0
2005-12-02 02:05:00,8.423,8.513,8.365,8.482,2250000.0
2005-12-02 02:10:00,8.423,8.502,8.373,8.374,2150000.0
2005-12-02 02:15:00,8.457,8.517,8.335,8.376,2850000.0
2005-12-02 02:20:00,8.376,8.515,8.333,8.481,2250000.0
2005-12-02 02:25:00,8.422,8.531,8.353,8.434,2950000.0
2005-12-02 02:30:00,8.403,8.526,8.381,8.511,1900000.0
2005-12-02 02:35:00,8.478,8.524,8.341,8.378,2400000.0
2005-12-02 02:40:00,8.418,8.514,8.362,8.456,2100000.0
2005-12-02 02:45:00,8.411,8.535,8.36,8.517,2000000.0
2005-12-02 02:50:00,8.462,8.539,8.354,8.464,2150000.0
2005-12-02 02:55:00,8.4,8.503,8.365,8.466,2200000.0
2005-12-02 03:00:00,8.517,8.534,8.334,8.436,2450000.0
2005-12-02 03:05:00,8.467,8.508,8.351,8.457,2000000.0
2005-12-02 03:10:00,8.479,8.53,8.351,8.424,2800000.0
2005-12-02 03:15:00,8.484,8.547,8.37,8.41,2200000.0
2005-12-02 03:20:00,8.527,8.534,8.372,8.409,2800000.0
2005-12-02 03:25:00,8.469,8.519,8.363,8.48,2550000.0
2005-12-02 03:30:00,8.406,8.511,8.369,8.412,1800000.0
2005-12-02 03:35:00,8.476,8.521,8.436,8.516,700000.0
2005-12-02 03:40:00,8.467,8.558,8.388,8.425,800000.0
2005-12-02 03:45:00,8.515,8.515,8.369,8.45,900000.0
2005-12-02 03:50:00,8.445,8.509,8.445,8.509,100000.0
2005-12-02 03:55:00,8.474,8.555,8.369,8.442,1700000.0
2005-12-02 04:00:00,8.514,8.53,8.355,8.519,2500000.0
2005-12-02 04:05:00,8.412,8.573,8.394,8.52,2150000.0
2005-12-02 04:10:00,8.445,8.538,8.381,8.45,2700000.0
2005-12-02 04:15:00,8.465,8.563,8.353,8.495,2900000.0
2005-12-02 04:20:00,8.486,8.541,8.369,8.404,3000000.0
2005-12-02 04:25:00,8.397,8.538,8.352,8.447,2650000.0
2005-12-02 04:30:00,8.518,8.572,8.361,8.494,2500000.0
2005-12-02 04:35:00,8.442,8.52,8.341,8.495,3000000.0
2005-12-02 04:40:00,8.507,8.55,8.365,8.402,2900000.0
2005-12-02 04:45:00,8.479,8.551,8.378,8.473,3050000.0
2005-12-02 04:50:00,8.487,8.577,8.379,8.512,2750000.0
2005-12-02 04:55:00,8.472,8.527,8.36,8.407,3450000.0
2005-12-02 05:00:00,8.438,8.526,8.398,8.482,2250000.0
2005-12-02 05:05:00,8.525,8.532,8.384,8.475,2650000.0
2005-12-02 05:10:00,8.403,8.54,8.345,8.516,3600000.0
2005-12-02 05:15:00,8.501,8.539,8.373,8.4,2550000.0
2005-12-02 05:20:00,8.419,8.531,8.368,8.413,2050000.0
2005-12-02 05:25:00,8.517,8.545,8.37,8.424,2050000.0
2005-12-02 05:35:00,8.444,8.528,8.367,8.509,1800000.0
2005-12-02 05:40:00,8.493,8.539,8.366,8.412,2550000.0
2005-12-02 05:45:00,8.495,8.555,8.388,8.404,2300000.0
2005-12-02 05:50:00,8.473,8.534,8.369,8.413,3200000.0
2005-12-02 05:55:00,8.471,8.526,8.371,8.471,1650000.0
2005-12-02 06:00:00,8.452,8.55,8.372,8.443,1800000.0
2005-12-02 06:05:00,8.483,8.521,8.367,8.488,2200000.0
2005-12-02 06:10:00,8.475,8.475,8.369,8.407,200000.0
2005-12-02 06:15:00,8.485,8.519,8.393,8.519,300000.0
2005-12-02 06:20:00,8.516,8.529,8.385,8.442,1600000.0
2005-12-02 06:25:00,8.462,8.537,8.368,8.415,2200000.0
2005-12-02 06:30:00,8.516,8.523,8.384,8.476,2000000.0
2005-12-02 06:35:00,8.463,8.564,8.343,8.509,2300000.0
2005-12-02 06:40:00,8.443,8.539,8.389,8.509,2100000.0
2005-12-02 06:45:00,8.436,8.525,8.375,8.499,1950000.0
2005-12-02 06:50:00,8.408,8.537,8.383,8.498,2000000.0
2005-12-02 06:55:00,8.48,8.542,8.377,8.401,2350000.0
2005-12-02 07:00:00,8.496,8.584,8.378,8.426,1550000.0
2005-12-02 07:05:00,8.491,8.54,8.364,8.521,1650000.0
2005-12-02 07:10:00,8.396,8.511,8.389,8.463,1350000.0
2005-12-02 07:15:00,8.475,8.529,8.377,8.413,2350000.0
2005-12-02 07:20:00,8.473,8.532,8.368,8.389,1950000.0
2005-12-02 07:25:00,8.467,8.542,8.372,8.494,1400000.0
2005-12-02 07:30:00,8.497,8.594,8.36,8.406,2950000.0
2005-12-02 07:35:00,8.473,8.534,8.39,8.508,1700000.0
2005-12-02 07:40:00,8.493,8.516,8.358,8.489,2050000.0
2005-12-02 07:45:00,8.493,8.563,8.384,8.491,2050000.0
2005-12-02 07:50:00,8.439,8.571,8.401,8.437,1800000.0
2005-12-02 07:55:00,8.435,8.56,8.388,8.501,1850000.0
2005-12-02 08:00:00,8.493,8.536,8.367,8.425,2400000.0
2005-12-02 08:05:00,8.441,8.558,8.38,8.427,2600000.0
2005-12-02 08:10:00,8.504,8.535,8.378,8.496,2000000.0
2005-12-02 08:15:00,8.444,8.528,8.377,8.449,1900000.0
2005-12-02 08:20:00,8.513,8.542,8.342,8.485,2400000.0
2005-12-02 08:25:00,8.4,8.531,8.366,8.468,1950000.0
2005-12-02 08:30:00,8.495,8.525,8.379,8.439,1600000.0
2005-12-02 08:35:00,8.402,8.481,8.402,8.481,100000.0
2005-12-02 08:40:00,8.472,8.537,8.397,8.49,1750000.0
2005-12-02 08:45:00,8.5,8.537,8.372,8.445,1400000.0
2005-12-02 08:50:00,8.497,8.54,8.409,8.506,1200000.0
2005-12-02 08:55:00,8.527,8.527,8.364,8.474,1600000.0
2005-12-02 09:00:00,8.456,8.538,8.383,8.519,1700000.0
2005-12-02 09:05:00,8.402,8.557,8.362,8.4,2000000.0
2005-12-02 09:10:00,8.502,8.529,8.376,8.428,2400000.0
2005-12-02 09:15:00,8.434,8.558,8.396,8.531,2100000.0
2005-12-02 09:20:00,8.462,8.577,8.393,8.44,2100000.0
2005-12-02 09:25:00,8.517,8.532,8.386,8.49,1600000.0
2005-12-02 09:30:00,8.455,8.584,8.394,8.516,1050000.0
2005-12-02 09:35:00,8.427,8.539,8.338,8.508,1850000.0
2005-12-02 09:45:00,8.488,8.524,8.388,8.445,1500000.0
2005-12-02 09:50:00,8.426,8.51,8.356,8.477,1200000.0
2005-12-02 09:55:00,8.474,8.56,8.35,8.504,1750000.0
2005-12-02 10:00:00,8.405,8.534,8.405,8.488,350000.0
2005-12-02 10:05:00,8.392,8.538,8.367,8.519,1550000.0
2005-12-02 10:10:00,8.502,8.537,8.345,8.403,1350000.0
2005-12-02 10:15:00,8.521,8.58,8.402,8.511,1600000.0
2005-12-02 10:20:00,8.479,8.594,8.406,8.566,2700000.0
2005-12-02 10:25:00,8.476,8.62,8.429,8.547,2750000.0
2005-12-02 10:30:00,8.495,8.621,8.412,8.555,2000000.0
2005-12-02 10:35:00,8.488,8.642,8.441,8.462,1950000.0
2005-12-02 10:40:00,8.551,8.632,8.438,8.574,2200000.0
2005-12-02 10:45:00,8.552,8.626,8.44,8.477,1750000.0
2005-12-02 10:50:00,8.553,8.591,8.432,8.432,1850000.0
2005-12-02 10:55:00,8.55,8.616,8.423,8.457,2450000.0
2005-12-02 11:00:00,8.516,8.607,8.425,8.546,2200000.0
2005-12-02 11:05:00,8.524,8.563,8.414,8.557,1650000.0
2005-12-02 11:10:00,8.437,8.583,8.437,8.583,1150000.0
2005-12-02 11:15:00,8.462,8.638,8.462,8.619,2150000.0
2005-12-02 11:20:00,8.605,8.605,8.433,8.552,1400000.0
2005-12-02 11:25:00,8.508,8.621,8.461,8.513,2300000.0
2005-12-02 11:30:00,8.602,8.655,8.448,8.5,2150000.0
2005-12-02 11:35:00,8.559,8.587,8.437,8.484,1750000.0
2005-12-02 11:40:00,8.46,8.611,8.46,8.567,1150000.0
2005-12-02 11:45:00,8.483,8.619,8.451,8.55,1800000.0
2005-12-02 11:50:00,8.534,8.604,8.427,8.543,2200000.0
2005-12-02 11:55:00,8.515,8.596,8.455,8.515,1950000.0
2005-12-02 12:00:00,8.534,8.574,8.412,8.412,2150000.0
2005-12-02 12:05:00,8.512,8.58,8.412,8.455,1950000.0
2005-12-02 12:10:00,8.496,8.526,8.362,8.431,2200000.0
2005-12-02 12:15:00,8.442,8.548,8.374,8.438,2100000.0
2005-12-02 12:20:00,8.471,8.566,8.405,8.526,1400000.0
2005-12-02 12:25:00,8.55,8.594,8.401,8.43,2450000.0
2005-12-02 12:30:00,8.435,8.587,8.42,8.42,1150000.0
2005-12-02 12:35:00,8.569,8.588,8.428,8.521,1750000.0
2005-12-02 12:40:00,8.495,8.553,8.398,8.508,1450000.0
2005-12-02 12:45:00,8.48,8.577,8.412,8.443,1750000.0
2005-12-02 12:50:00,8.496,8.624,8.422,8.48,1850000.0
2005-12-02 12:55:00,8.529,8.602,8.419,8.541,1700000.0
2005-12-02 13:00:00,8.536,8.601,8.393,8.462,1800000.0
2005-12-02 13:05:00,8.442,8.608,8.442,8.492,2200000.0
2005-12-02 13:10:00,8.519,8.592,8.422,8.556,2250000.0
2005-12-02 13:15:00,8.49,8.626,8.424,8.464,2000000.0
2005-12-02 13:20:00,8.467,8.588,8.399,8.488,1700000.0
2005-12-02 13:25:00,8.48,8.588,8.414,8.531,1800000.0
2005-12-02 13:30:00,8.538,8.538,8.367,8.52,900000.0
2005-12-02 13:35:00,8.496,8.601,8.44,8.584,850000.0
2005-12-02 13:40:00,8.564,8.583,8.428,8.495,1200000.0
2005-12-02 13:45:00,8.545,8.577,8.446,8.532,550000.0
2005-12-02 13:50:00,8.491,8.56,8.421,8.554,1550000.0
2005-12-02 13:55:00,8.512,8.565,8.4,8.539,1500000.0
2005-12-02 14:00:00,8.486,8.552,8.382,8.508,1400000.0
2005-12-02 14:05:00,8.541,8.596,8.407,8.455,2050000.0
2005-12-02 14:10:00,8.42,8.558,8.402,8.455,1600000.0
2005-12-02 14:15:00,8.355,8.57,8.355,8.558,1800000.0
2005-12-02 14:20:00,8.43,8.537,8.364,8.518,1600000.0
2005-12-02 14:25:00,8.455,8.543,8.406,8.543,1100000.0
2005-12-02 14:30:00,8.438,8.534,8.383,8.383,1150000.0
2005-12-02 14:35:00,8.492,8.57,8.357,8.411,2200000.0
2005-12-02 14:40:00,8.452,8.549,8.367,8.501,2300000.0
2005-12-02 14:45:00,8.483,8.558,8.386,8.386,2000000.0
2005-12-02 14:50:00,8.444,8.547,8.379,8.423,2150000.0
2005-12-02 14:55:00,8.467,8.506,8.325,8.494,1400000.0
2005-12-02 15:00:00,8.469,8.559,8.428,8.428,550000.0
2005-12-02 15:05:00,8.392,8.512,8.373,8.463,1300000.0
2005-12-02 15:15:00,8.528,8.528,8.428,8.464,400000.0
2005-12-02 15:20:00,8.437,8.553,8.408,8.491,1950000.0
2005-12-02 15:25:00,8.491,8.514,8.372,8.483,1900000.0
2005-12-02 15:30:00,8.469,8.523,8.329,8.329,2200000.0
2005-12-02 15:35:00,8.417,8.532,8.348,8.463,2150000.0
2005-12-02 15:40:00,8.403,8.523,8.382,8.501,2000000.0
2005-12-02 15:45:00,8.506,8.545,8.353,8.541,2100000.0
2005-12-02 15:50:00,8.456,8.561,8.366,8.5,2200000.0
2005-12-02 15:55:00,8.357,8.513,8.34,8.433,2350000.0
2005-12-02 16:00:00,8.471,8.503,8.346,8.442,2450000.0
2005-12-02 16:05:00,8.444,8.472,8.316,8.458,2300000.0
2005-12-02 16:10:00,8.444,8.529,8.341,8.405,2300000.0
2005-12-02 16:15:00,8.472,8.526,8.348,8.471,2150000.0
2005-12-02 16:20:00,8.496,8.514,8.345,8.479,2450000.0
2005-12-02 16:25:00,8.437,8.491,8.349,8.382,2250000.0
2005-12-02 16:30:00,8.377,8.495,8.353,8.493,2200000.0
2005-12-02 16:35:00,8.41,8.52,8.314,8.493,2450000.0
2005-12-02 16:40:00,8.482,8.484,8.337,8.337,1950000.0
2005-12-02 16:45:00,8.386,8.489,8.336,8.361,1900000.0
2005-12-02 16:50:00,8.406,8.479,8.313,8.354,1950000.0
2005-12-02 16:55:00,8.453,8.511,8.365,8.402,2300000.0
2005-12-02 17:00:00,8.472,8.518,8.36,8.431,2100000.0
2005-12-02 17:05:00,8.498,8.513,8.349,8.413,1550000.0
2005-12-02 17:10:00,8.463,8.547,8.366,8.503,2150000.0
2005-12-02 17:15:00,8.415,8.54,8.392,8.502,2000000.0
2005-12-02 17:20:00,8.486,8.562,8.406,8.461,1900000.0
2005-12-02 17:25:00,8.534,8.595,8.406,8.522,2300000.0
2005-12-02 17:30:00,8.42,8.563,8.38,8.527,2300000.0
2005-12-02 17:35:00,8.489,8.562,8.407,8.435,2250000.0
2005-12-02 17:40:00,8.449,8.569,8.38,8.486,2400000.0
2005-12-02 17:45:00,8.441,8.559,8.381,8.493,2150000.0
2005-12-02 17:50:00,8.5,8.515,8.335,8.492,2300000.0
2005-12-02 17:55:00,8.396,8.51,8.367,8.501,1950000.0
2005-12-02 18:00:00,8.385,8.521,8.364,8.432,2050000.0
2005-12-02 18:05:00,8.443,8.534,8.354,8.449,2250000.0
2005-12-02 18:10:00,8.405,8.541,8.384,8.517,2000000.0
2005-12-02 18:15:00,8.505,8.544,8.413,8.5,750000.0
2005-12-02 18:20:00,8.461,8.591,8.385,8.545,2150000.0
2005-12-02 18:25:00,8.472,8.553,8.41,8.552,2200000.0
2005-12-02 18:30:00,8.527,8.585,8.395,8.552,2100000.0
2005-12-02 18:35:00,8.47,8.548,8.376,8.466,1850000.0
2005-12-02 18:40:00,8.499,8.537,8.379,8.488,2600000.0
2005-12-02 18:45:00,8.451,8.576,8.382,8.412,3200000.0
2005-12-02 18:50:00,8.427,8.538,8.353,8.493,3500000.0
2005-12-02 18:55:00,8.399,8.55,8.345,8.502,3350000.0
2005-12-02 19:00:00,8.419,8.591,8.396,8.563,3150000.0
2005-12-02 19:05:00,8.54,8.613,8.422,8.546,3700000.0
2005-12-02 19:10:00,8.574,8.618,8.421,8.534,2900000.0
2005-12-02 19:15:00,8.418,8.61,8.411,8.555,3300000.0
2005-12-02 19:20:00,8.442,8.607,8.375,8.409,2800000.0
2005-12-02 19:25:00,8.532,8.578,8.42,8.497,2100000.0
2005-12-02 19:30:00,8.567,8.582,8.428,8.578,2850000.0
2005-12-02 19:35:00,8.555,8.582,8.419,8.525,2300000.0
2005-12-02 19:40:00,8.52,8.592,8.397,8.51,2350000.0
2005-12-02 19:45:00,8.497,8.546,8.427,8.503,900000.0
2005-12-02 19:55:00,8.413,8.553,8.413,8.465,750000.0
2005-12-02 20:00:00,8.463,8.555,8.463,8.555,150000.0
2005-12-02 20:05:00,8.511,8.573,8.387,8.493,1700000.0
2005-12-02 20:10:00,8.519,8.551,8.406,8.442,1950000.0
2005-12-02 20:15:00,8.466,8.599,8.385,8.432,2000000.0
2005-12-02 20:20:00,8.512,8.565,8.394,8.455,2600000.0
2005-12-02 20:25:00,8.547,8.554,8.402,8.5,2300000.0
2005-12-02 20:30:00,8.553,8.553,8.412,8.498,1350000.0
2005-12-02 20:35:00,8.54,8.552,8.406,8.459,1350000.0
2005-12-02 20:40:00,8.53,8.567,8.416,8.416,1200000.0
2005-12-02 20:45:00,8.544,8.601,8.43,8.505,2600000.0
2005-12-02 20:50:00,8.496,8.557,8.405,8.509,1050000.0
2005-12-02 20:55:00,8.515,8.515,8.415,8.455,200000.0
2005-12-02 21:00:00,8.481,8.569,8.356,8.521,2950000.0
2005-12-02 21:05:00,8.518,8.564,8.395,8.494,2750000.0
2005-12-02 21:20:00,8.52,8.549,8.423,8.443,500000.0
2005-12-02 21:25:00,8.472,8.542,8.422,8.498,400000.0
2005-12-02 21:30:00,8.513,8.537,8.396,8.5,500000.0
2005-12-02 21:35:00,8.517,8.517,8.433,8.465,200000.0
2005-12-02 21:40:00,8.505,8.505,8.413,8.449,200000.0
2005-12-02 21:50:00,8.516,8.516,8.432,8.465,200000.0
2005-12-02 22:05:00,8.471,8.539,8.471,8.539,100000.0
2005-12-02 22:15:00,8.443,8.581,8.423,8.482,700000.0
2005-12-02 22:30:00,8.469,8.478,8.44,8.44,200000.0
2005-12-02 22:35:00,8.525,8.525,8.441,8.474,200000.0
2005-12-02 22:40:00,8.514,8.525,8.415,8.474,400000.0
2005-12-02 22:45:00,8.517,8.517,8.416,8.455,200000.0
2005-12-02 22:50:00,8.503,8.503,8.404,8.443,200000.0
2005-12-02 23:00:00,8.52,8.52,8.44,8.473,200000.0
2005-12-02 23:05:00,8.45,8.535,8.44,8.453,350000.0
2005-12-02 23:10:00,8.527,8.527,8.443,8.475,200000.0
2005-12-02 23:15:00,8.515,8.515,8.41,8.447,200000.0
2005-12-02 23:35:00,8.514,8.514,8.43,8.463,200000.0
2005-12-02 23:50:00,8.503,8.503,8.403,8.476,300000.0
2005-12-02 23:55:00,8.514,8.514,8.415,8.453,200000.0
2005-12-05 00:00:00,8.55,8.64,8.479,8.491,600000.0
2005-12-05 00:05:00,8.516,8.516,8.431,8.465,200000.0
2005-12-05 00:10:00,8.506,8.508,8.405,8.508,450000.0
2005-12-05 00:15:00,8.492,8.542,8.408,8.503,500000.0
2005-12-05 00:20:00,8.505,8.505,8.413,8.449,200000.0
2005-12-05 00:35:00,8.497,8.514,8.497,8.514,100000.0
2005-12-05 00:40:00,8.5,8.5,8.428,8.428,100000.0
2005-12-05 00:45:00,8.511,8.547,8.498,8.503,400000.0
2005-12-05 00:50:00,8.514,8.514,8.411,8.452,250000.0
2005-12-05 00:55:00,8.499,8.503,8.499,8.503,150000.0
2005-12-05 01:15:00,8.517,8.517,8.405,8.445,400000.0
2005-12-05 01:25:00,8.514,8.514,8.43,8.463,200000.0
2005-12-05 01:35:00,8.506,8.506,8.406,8.445,200000.0
2005-12-05 01:40:00,8.514,8.514,8.43,8.464,200000.0
2005-12-05 01:45:00,8.527,8.527,8.443,8.475,200000.0
2005-12-05 01:55:00,8.516,8.516,8.415,8.455,200000.0
2005-12-05 02:00:00,8.508,8.547,8.407,8.447,700000.0
2005-12-05 02:05:00,8.477,8.537,8.447,8.457,650000.0
2005-12-05 02:10:00,8.518,8.528,8.394,8.5,850000.0
2005-12-05 02:15:00,8.431,8.55,8.376,8.418,1950000.0
2005-12-05 02:20:00,8.505,8.545,8.381,8.483,1400000.0
2005-12-05 02:25:00,8.428,8.579,8.428,8.474,400000.0
2005-12-05 02:30:00,8.421,8.538,8.39,8.395,900000.0
2005-12-05 02:40:00,8.476,8.484,8.398,8.432,250000.0
2005-12-05 02:45:00,8.455,8.492,8.404,8.404,300000.0
2005-12-05 02:50:00,8.531,8.555,8.38,8.416,1250000.0
2005-12-05 02:55:00,8.405,8.552,8.363,8.517,1450000.0
2005-12-05 03:00:00,8.511,8.596,8.405,8.501,1700000.0
2005-12-05 03:05:00,8.528,8.534,8.424,8.497,1350000.0
2005-12-05 03:10:00,8.49,8.584,8.414,8.567,1300000.0
2005-12-05 03:15:00,8.522,8.576,8.368,8.488,1350000.0
2005-12-05 03:20:00,8.423,8.57,8.416,8.466,1500000.0
2005-12-05 03:25:00,8.54,8.609,8.414,8.531,2100000.0
2005-12-05 03:30:00,8.546,8.605,8.434,8.594,2500000.0
2005-12-05 03:35:00,8.526,8.608,8.427,8.478,3000000.0
2005-12-05 03:40:00,8.508,8.592,8.412,8.422,2550000.0
2005-12-05 03:45:00,8.493,8.575,8.393,8.52,2500000.0
2005-12-05 03:50:00,8.472,8.573,8.411,8.452,1850000.0
2005-12-05 03:55:00,8.479,8.574,8.392,8.477,2750000.0
2005-12-05 04:00:00,8.459,8.574,8.411,8.474,1900000.0
2005-12-05 04:05:00,8.489,8.566,8.398,8.507,2000000.0
2005-12-05 04:10:00,8.58,8.601,8.469,8.572,900000.0
2005-12-05 04:15:00,8.503,8.572,8.449,8.449,500000.0
2005-12-05 04:20:00,8.559,8.584,8.428,8.538,1700000.0
2005-12-05 04:25:00,8.483,8.554,8.468,8.542,450000.0
2005-12-05 04:30:00,8.525,8.568,8.433,8.537,600000.0
2005-12-05 04:35:00,8.433,8.546,8.433,8.546,100000.0
2005-12-05 04:40:00,8.519,8.542,8.396,8.434,700000.0
2005-12-05 04:45:00,8.506,8.506,8.427,8.462,200000.0
2005-12-05 04:50:00,8.471,8.544,8.426,8.483,500000.0
2005-12-05 04:55:00,8.466,8.551,8.466,8.541,300000.0
2005-12-05 05:00:00,8.535,8.561,8.443,8.461,700000.0
2005-12-05 05:05:00,8.441,8.54,8.441,8.493,650000.0
2005-12-05 05:10:00,8.532,8.581,8.449,8.57,500000.0
2005-12-05 05:15:00,8.515,8.579,8.424,8.543,650000.0
2005-12-05 05:20:00,8.52,8.535,8.451,8.484,300000.0
2005-12-05 05:25:00,8.535,8.535,8.443,8.479,200000.0
2005-12-05 05:30:00,8.471,8.609,8.468,8.468,500000.0
2005-12-05 05:35:00,8.536,8.595,8.418,8.481,1000000.0
2005-12-05 05:40:00,8.521,8.629,8.413,8.501,1100000.0
2005-12-05 05:45:00,8.532,8.632,8.483,8.508,1800000.0
2005-12-05 05:50:00,8.554,8.637,8.47,8.534,2750000.0
2005-12-05 05:55:00,8.509,8.651,8.475,8.589,2400000.0
2005-12-05 06:00:00,8.465,8.634,8.435,8.51,2550000.0
2005-12-05 06:05:00,8.57,8.643,8.434,8.575,2800000.0
2005-12-05 06:10:00,8.565,8.625,8.45,8.553,2450000.0
2005-12-05 06:15:00,8.555,8.613,8.422,8.571,2450000.0
2005-12-05 06:20:00,8.527,8.612,8.49,8.612,750000.0
2005-12-05 06:25:00,8.532,8.626,8.458,8.583,1300000.0
2005-12-05 06:30:00,8.581,8.615,8.483,8.532,1950000.0
2005-12-05 06:35:00,8.57,8.615,8.466,8.506,650000.0
2005-12-05 06:40:00,8.532,8.581,8.458,8.506,850000.0
2005-12-05 06:45:00,8.587,8.604,8.464,8.574,700000.0
2005-12-05 06:50:00,8.525,8.633,8.505,8.572,800000.0
2005-12-05 06:55:00,8.56,8.615,8.505,8.615,1000000.0
2005-12-05 07:00:00,8.583,8.618,8.466,8.616,1500000.0
2005-12-05 07:05:00,8.485,8.632,8.458,8.615,3200000.0
2005-12-05 07:10:00,8.583,8.645,8.478,8.569,2350000.0
2005-12-05 07:15:00,8.586,8.653,8.5,8.524,2350000.0
2005-12-05 07:20:00,8.614,8.664,8.482,8.605,2400000.0
2005-12-05 07:25:00,8.562,8.645,8.443,8.545,2200000.0
2005-12-05 07:30:00,8.606,8.631,8.449,8.449,1750000.0
2005-12-05 07:35:00,8.534,8.685,8.462,8.558,1100000.0
2005-12-05 07:40:00,8.567,8.654,8.51,8.605,1000000.0
2005-12-05 07:45:00,8.505,8.621,8.502,8.527,650000.0
2005-12-05 07:50:00,8.529,8.63,8.475,8.526,1400000.0
2005-12-05 07:55:00,8.59,8.613,8.49,8.531,1350000.0
2005-12-05 08:00:00,8.525,8.608,8.469,8.469,350000.0
2005-12-05 08:05:00,8.526,8.609,8.464,8.518,1550000.0
2005-12-05 08:10:00,8.584,8.634,8.48,8.568,950000.0
2005-12-05 08:15:00,8.566,8.686,8.524,8.555,1900000.0
2005-12-05 08:20:00,8.642,8.658,8.496,8.54,2050000.0
2005-12-05 08:25:00,8.622,8.638,8.472,8.593,1900000.0
2005-12-05 08:30:00,8.591,8.621,8.483,8.526,1700000.0
2005-12-05 08:35:00,8.575,8.612,8.463,8.505,1750000.0
2005-12-05 08:40:00,8.554,8.628,8.494,8.576,1450000.0
2005-12-05 08:45:00,8.606,8.647,8.496,8.538,1500000.0
2005-12-05 08:50:00,8.478,8.636,8.478,8.583,1250000.0
2005-12-05 08:55:00,8.639,8.643,8.495,8.588,1500000.0
2005-12-05 09:00:00,8.507,8.638,8.494,8.632,1250000.0
2005-12-05 09:05:00,8.57,8.619,8.489,8.609,800000.0
2005-12-05 09:10:00,8.61,8.645,8.465,8.547,2400000.0
2005-12-05 09:15:00,8.558,8.673,8.502,8.645,2100000.0
2005-12-05 09:20:00,8.562,8.632,8.491,8.557,2100000.0
2005-12-05 09:25:00,8.631,8.658,8.463,8.581,1250000.0
2005-12-05 09:30:00,8.522,8.625,8.483,8.596,1100000.0
2005-12-05 09:35:00,8.555,8.65,8.441,8.582,950000.0
2005-12-05 09:40:00,8.504,8.607,8.449,8.528,1650000.0
2005-12-05 09:45:00,8.528,8.628,8.474,8.537,1350000.0
2005-12-05 09:50:00,8.53,8.637,8.474,8.493,850000.0
2005-12-05 09:55:00,8.558,8.599,8.426,8.591,850000.0
2005-12-05 10:00:00,8.584,8.612,8.468,8.506,2200000.0
2005-12-05 10:05:00,8.452,8.619,8.452,8.619,850000.0
2005-12-05 10:10:00,8.6,8.652,8.469,8.513,850000.0
2005-12-05 10:15:00,8.613,8.66,8.454,8.541,1550000.0
2005-12-05 10:20:00,8.521,8.667,8.426,8.555,1400000.0
2005-12-05 10:25:00,8.613,8.618,8.488,8.594,1250000.0
2005-12-05 10:30:00,8.585,8.624,8.461,8.544,900000.0
2005-12-05 10:35:00,8.473,8.615,8.468,8.468,1550000.0
2005-12-05 10:40:00,8.572,8.596,8.453,8.565,1650000.0
2005-12-05 10:45:00,8.565,8.625,8.467,8.507,2150000.0
2005-12-05 10:50:00,8.592,8.666,8.494,8.494,1350000.0
2005-12-05 10:55:00,8.58,8.635,8.413,8.447,2450000.0
2005-12-05 11:00:00,8.491,8.641,8.415,8.621,2200000.0
2005-12-05 11:05:00,8.468,8.637,8.468,8.594,2200000.0
2005-12-05 11:10:00,8.477,8.635,8.466,8.599,1650000.0
2005-12-05 11:15:00,8.518,8.645,8.498,8.622,1650000.0
2005-12-05 11:20:00,8.559,8.66,8.454,8.564,2300000.0
2005-12-05 11:25:00,8.491,8.597,8.457,8.508,1950000.0
2005-12-05 11:30:00,8.594,8.645,8.471,8.558,1400000.0
2005-12-05 11:35:00,8.561,8.615,8.45,8.569,850000.0
2005-12-05 11:40:00,8.497,8.623,8.47,8.566,1550000.0
2005-12-05 11:45:00,8.46,8.588,8.433,8.514,2200000.0
2005-12-05 11:50:00,8.528,8.606,8.422,8.529,1750000.0
2005-12-05 11:55:00,8.547,8.61,8.464,8.593,1500000.0
2005-12-05 12:00:00,8.542,8.589,8.428,8.474,1250000.0
2005-12-05 12:05:00,8.575,8.586,8.468,8.508,700000.0
2005-12-05 12:10:00,8.551,8.596,8.419,8.468,950000.0
2005-12-05 12:15:00,8.506,8.59,8.406,8.456,1700000.0
2005-12-05 12:20:00,8.493,8.595,8.409,8.477,1800000.0
2005-12-05 12:25:00,8.554,8.595,8.421,8.44,1550000.0
2005-12-05 12:30:00,8.462,8.579,8.411,8.411,1650000.0
2005-12-05 12:35:00,8.558,8.588,8.419,8.515,2100000.0
2005-12-05 12:40:00,8.513,8.576,8.433,8.539,1000000.0
2005-12-05 12:45:00,8.491,8.584,8.407,8.486,1900000.0
2005-12-05 12:50:00,8.525,8.597,8.45,8.525,2350000.0
2005-12-05 12:55:00,8.519,8.596,8.446,8.537,1750000.0
2005-12-05 13:00:00,8.427,8.585,8.401,8.437,1700000.0
2005-12-05 13:05:00,8.443,8.575,8.414,8.495,1350000.0
2005-12-05 13:10:00,8.573,8.608,8.453,8.57,900000.0
2005-12-05 13:15:00,8.501,8.595,8.439,8.564,1600000.0
2005-12-05 13:20:00,8.483,8.597,8.447,8.475,2050000.0
2005-12-05 13:25:00,8.478,8.579,8.429,8.541,900000.0
2005-12-05 13:30:00,8.587,8.587,8.438,8.503,1250000.0
2005-12-05 13:35:00,8.509,8.582,8.431,8.574,850000.0
2005-12-05 13:40:00,8.494,8.592,8.44,8.488,1100000.0
2005-12-05 13:45:00,8.45,8.586,8.416,8.541,1950000.0
2005-12-05 13:50:00,8.485,8.614,8.44,8.574,1200000.0
2005-12-05 13:55:00,8.539,8.636,8.455,8.455,900000.0
2005-12-05 14:00:00,8.543,8.606,8.434,8.598,1850000.0
2005-12-05 14:05:00,8.455,8.596,8.434,8.493,1550000.0
2005-12-05 14:10:00,8.454,8.607,8.43,8.516,2050000.0
2005-12-05 14:15:00,8.472,8.648,8.453,8.596,2300000.0
2005-12-05 14:20:00,8.513,8.672,8.468,8.617,2050000.0
2005-12-05 14:25:00,8.547,8.644,8.485,8.585,1850000.0
2005-12-05 14:30:00,8.562,8.665,8.473,8.569,2200000.0
2005-12-05 14:35:00,8.605,8.64,8.478,8.5,2200000.0
2005-12-05 14:40:00,8.542,8.619,8.446,8.589,1900000.0
2005-12-05 14:45:00,8.569,8.717,8.528,8.537,1600000.0
2005-12-05 14:50:00,8.552,8.632,8.503,8.546,1200000.0
2005-12-05 14:55:00,8.631,8.652,8.476,8.618,1400000.0
2005-12-05 15:00:00,8.501,8.624,8.501,8.588,900000.0
2005-12-05 15:05:00,8.516,8.631,8.503,8.526,1400000.0
2005-12-05 15:10:00,8.491,8.636,8.452,8.619,900000.0
2005-12-05 15:15:00,8.491,8.651,8.481,8.584,2100000.0
2005-12-05 15:20:00,8.534,8.624,8.473,8.592,2050000.0
2005-12-05 15:25:00,8.607,8.607,8.459,8.464,2150000.0
2005-12-05 15:30:00,8.545,8.605,8.43,8.44,2200000.0
2005-12-05 15:35:00,8.484,8.585,8.438,8.448,2200000.0
2005-12-05 15:40:00,8.423,8.554,8.409,8.537,2000000.0
2005-12-05 15:45:00,8.539,8.548,8.397,8.548,2100000.0
2005-12-05 15:50:00,8.451,8.572,8.387,8.521,2200000.0
2005-12-05 15:55:00,8.396,8.545,8.395,8.457,2350000.0
2005-12-05 16:00:00,8.498,8.584,8.381,8.495,2450000.0
2005-12-05 16:05:00,8.499,8.554,8.389,8.554,2000000.0
2005-12-05 16:10:00,8.531,8.579,8.402,8.468,2300000.0
2005-12-05 16:15:00,8.539,8.554,8.384,8.489,2150000.0
2005-12-05 16:20:00,8.541,8.577,8.379,8.549,2450000.0
2005-12-05 16:25:00,8.524,8.582,8.413,8.53,2100000.0
2005-12-05 16:30:00,8.441,8.555,8.41,8.548,2000000.0
2005-12-05 16:35:00,8.449,8.582,8.41,8.547,2450000.0
2005-12-05 16:40:00,8.442,8.611,8.426,8.426,2100000.0
2005-12-05 16:45:00,8.439,8.568,8.409,8.432,2300000.0
2005-12-05 16:50:00,8.524,8.58,8.394,8.443,1750000.0
2005-12-05 16:55:00,8.515,8.547,8.403,8.442,2150000.0
2005-12-05 17:00:00,8.515,8.561,8.393,8.489,2100000.0
2005-12-05 17:05:00,8.55,8.58,8.4,8.416,2300000.0
2005-12-05 17:10:00,8.516,8.615,8.412,8.529,2150000.0
2005-12-05 17:15:00,8.433,8.574,8.413,8.526,2000000.0
2005-12-05 17:20:00,8.493,8.568,8.416,8.461,1750000.0
2005-12-05 17:25:00,8.534,8.563,8.414,8.554,2300000.0
2005-12-05 17:30:00,8.424,8.567,8.379,8.515,2300000.0
2005-12-05 17:35:00,8.478,8.551,8.385,8.445,2250000.0
2005-12-05 17:40:00,8.453,8.582,8.384,8.52,2100000.0
2005-12-05 17:45:00,8.456,8.572,8.373,8.494,2050000.0
2005-12-05 17:50:00,8.503,8.617,8.391,8.535,1800000.0
2005-12-05 17:55:00,8.415,8.57,8.408,8.47,1600000.0
2005-12-05 18:00:00,8.44,8.564,8.398,8.508,1650000.0
2005-12-05 18:05:00,8.483,8.562,8.398,8.452,850000.0
2005-12-05 18:10:00,8.451,8.59,8.404,8.513,2150000.0
2005-12-05 18:15:00,8.515,8.608,8.412,8.424,1550000.0
2005-12-05 18:20:00,8.446,8.559,8.382,8.535,1200000.0
2005-12-05 18:25:00,8.453,8.552,8.397,8.546,2000000.0
2005-12-05 18:30:00,8.446,8.542,8.413,8.52,850000.0
2005-12-05 18:35:00,8.463,8.55,8.358,8.55,2900000.0
2005-12-05 18:40:00,8.521,8.608,8.407,8.49,3150000.0
2005-12-05 18:45:00,8.526,8.582,8.407,8.542,2500000.0
2005-12-05 18:50:00,8.531,8.603,8.458,8.461,2950000.0
2005-12-05 18:55:00,8.486,8.616,8.468,8.548,2650000.0
2005-12-05 19:00:00,8.531,8.603,8.425,8.56,2650000.0
2005-12-05 19:05:00,8.47,8.614,8.445,8.534,2800000.0
2005-12-05 19:10:00,8.46,8.576,8.424,8.552,2950000.0
2005-12-05 19:15:00,8.498,8.605,8.432,8.584,2600000.0
2005-12-05 19:20:00,8.574,8.61,8.459,8.474,2650000.0
2005-12-05 19:25:00,8.487,8.564,8.417,8.539,1050000.0
2005-12-05 19:30:00,8.569,8.607,8.423,8.582,3300000.0
2005-12-05 19:35:00,8.505,8.633,8.443,8.559,2200000.0
2005-12-05 19:40:00,8.575,8.581,8.4,8.492,2150000.0
2005-12-05 19:45:00,8.599,8.615,8.468,8.473,1800000.0
2005-12-05 19:50:00,8.48,8.601,8.448,8.547,1850000.0
2005-12-05 19:55:00,8.458,8.582,8.447,8.493,1150000.0
2005-12-05 20:00:00,8.469,8.579,8.405,8.576,1100000.0
2005-12-05 20:05:00,8.56,8.595,8.437,8.459,1250000.0
2005-12-05 20:10:00,8.555,8.629,8.451,8.601,2250000.0
2005-12-05 20:15:00,8.509,8.625,8.488,8.489,1400000.0
2005-12-05 20:20:00,8.61,8.611,8.444,8.611,1950000.0
2005-12-05 20:25:00,8.599,8.612,8.458,8.583,900000.0
2005-12-05 20:30:00,8.621,8.621,8.481,8.535,700000.0
2005-12-05 20:40:00,8.585,8.593,8.493,8.543,400000.0
2005-12-05 20:45:00,8.616,8.636,8.514,8.634,650000.0
2005-12-05 20:50:00,8.62,8.62,8.457,8.609,500000.0
2005-12-05 20:55:00,8.596,8.596,8.512,8.545,200000.0
2005-12-05 21:00:00,8.546,8.605,8.473,8.564,1300000.0
2005-12-05 21:05:00,8.5,8.585,8.466,8.505,450000.0
2005-12-05 21:10:00,8.492,8.667,8.464,8.592,1650000.0
2005-12-05 21:15:00,8.565,8.628,8.424,8.548,2800000.0
2005-12-05 21:20:00,8.586,8.617,8.499,8.59,1000000.0
2005-12-05 21:25:00,8.585,8.585,8.493,8.529,200000.0
2005-12-05 21:30:00,8.586,8.614,8.477,8.603,600000.0
2005-12-05 21:35:00,8.479,8.605,8.467,8.605,900000.0
2005-12-05 21:40:00,8.602,8.625,8.485,8.515,500000.0
2005-12-05 21:50:00,8.575,8.575,8.49,8.524,200000.0
2005-12-05 21:55:00,8.565,8.565,8.473,8.509,200000.0
2005-12-05 22:00:00,8.576,8.576,8.491,8.525,200000.0
2005-12-05 22:05:00,8.578,8.616,8.471,8.471,700000.0
2005-12-05 22:10:00,8.529,8.58,8.503,8.579,400000.0
2005-12-05 22:15:00,8.586,8.596,8.501,8.576,450000.0
2005-12-05 22:30:00,8.583,8.583,8.442,8.558,550000.0
2005-12-05 22:35:00,8.512,8.583,8.509,8.509,150000.0
2005-12-05 22:40:00,8.51,8.51,8.503,8.503,100000.0
2005-12-05 22:45:00,8.562,8.571,8.487,8.569,300000.0
2005-12-05 22:50:00,8.576,8.576,8.491,8.547,300000.0
2005-12-05 23:00:00,8.575,8.619,8.468,8.572,700000.0
2005-12-05 23:05:00,8.511,8.607,8.472,8.486,800000.0
2005-12-05 23:10:00,8.614,8.63,8.505,8.505,450000.0
2005-12-05 23:15:00,8.497,8.61,8.461,8.545,1000000.0
2005-12-05 23:20:00,8.617,8.617,8.46,8.612,1650000.0
2005-12-05 23:25:00,8.592,8.632,8.521,8.597,1650000.0
2005-12-05 23:30:00,8.574,8.574,8.522,8.522,200000.0
2005-12-05 23:40:00,8.519,8.618,8.481,8.6,1000000.0
2005-12-05 23:50:00,8.594,8.594,8.51,8.543,200000.0
2005-12-05 23:55:00,8.585,8.585,8.486,8.524,200000.0
2005-12-06 00:00:00,8.64,8.75,8.49,8.68,200000.0
2005-12-06 00:05:00,8.575,8.575,8.47,8.523,400000.0
2005-12-06 00:10:00,8.567,8.588,8.487,8.588,650000.0
2005-12-06 00:15:00,8.567,8.634,8.515,8.538,350000.0
2005-12-06 00:20:00,8.585,8.585,8.5,8.505,300000.0
2005-12-06 00:25:00,8.587,8.587,8.503,8.535,200000.0
2005-12-06 00:30:00,8.571,8.571,8.466,8.505,200000.0
2005-12-06 00:45:00,8.575,8.575,8.483,8.483,250000.0
2005-12-06 00:50:00,8.588,8.588,8.508,8.543,200000.0
2005-12-06 01:00:00,8.606,8.615,8.522,8.615,300000.0
2005-12-06 01:05:00,8.604,8.604,8.499,8.539,500000.0
2005-12-06 01:10:00,8.603,8.61,8.515,8.583,600000.0
2005-12-06 01:15:00,8.584,8.584,8.5,8.534,200000.0
2005-12-06 01:25:00,8.633,8.633,8.594,8.594,300000.0
2005-12-06 01:35:00,8.522,8.598,8.493,8.517,450000.0
2005-12-06 01:40:00,8.561,8.613,8.473,8.513,550000.0
2005-12-06 01:45:00,8.587,8.587,8.502,8.535,200000.0
2005-12-06 01:50:00,8.593,8.593,8.51,8.543,200000.0
2005-12-06 01:55:00,8.6,8.606,8.488,8.552,650000.0
2005-12-06 02:00:00,8.593,8.604,8.494,8.561,400000.0
2005-12-06 02:05:00,8.571,8.65,8.493,8.64,850000.0
2005-12-06 02:10:00,8.639,8.639,8.512,8.639,900000.0
2005-12-06 02:15:00,8.605,8.683,8.516,8.541,1050000.0
2005-12-06 02:20:00,8.621,8.644,8.593,8.597,500000.0
2005-12-06 02:25:00,8.622,8.653,8.503,8.617,1100000.0
2005-12-06 02:35:00,8.634,8.635,8.55,8.632,350000.0
2005-12-06 02:40:00,8.614,8.658,8.545,8.658,350000.0
2005-12-06 02:45:00,8.609,8.609,8.485,8.575,800000.0
2005-12-06 02:50:00,8.578,8.605,8.499,8.536,450000.0
2005-12-06 02:55:00,8.596,8.631,8.512,8.627,900000.0
2005-12-06 03:00:00,8.59,8.59,8.486,8.525,200000.0
2005-12-06 03:05:00,8.596,8.613,8.517,8.563,400000.0
2005-12-06 03:10:00,8.607,8.607,8.506,8.545,200000.0
2005-12-06 03:15:00,8.607,8.647,8.52,8.558,250000.0
2005-12-06 03:25:00,8.545,8.64,8.526,8.55,450000.0
2005-12-06 03:30:00,8.638,8.638,8.534,8.626,650000.0
2005-12-06 03:40:00,8.671,8.719,8.516,8.56,2200000.0
2005-12-06 03:50:00,8.64,8.659,8.537,8.608,350000.0
2005-12-06 04:00:00,8.622,8.622,8.523,8.563,200000.0
2005-12-06 04:05:00,8.641,8.641,8.561,8.564,350000.0
2005-12-06 04:10:00,8.583,8.681,8.546,8.594,1000000.0
2005-12-06 04:15:00,8.634,8.634,8.534,8.573,200000.0
2005-12-06 04:25:00,8.525,8.671,8.525,8.547,500000.0
2005-12-06 04:35:00,8.647,8.647,8.562,8.595,200000.0
2005-12-06 04:45:00,8.653,8.653,8.57,8.603,200000.0
2005-12-06 04:50:00,8.645,8.645,8.54,8.577,200000.0
2005-12-06 04:55:00,8.649,8.684,8.543,8.572,450000.0
2005-12-06 05:00:00,8.626,8.626,8.542,8.574,200000.0
2005-12-06 05:05:00,8.598,8.642,8.523,8.566,450000.0
2005-12-06 05:10:00,8.506,8.677,8.506,8.642,600000.0
2005-12-06 05:15:00,8.593,8.593,8.494,8.533,200000.0
2005-12-06 05:20:00,8.511,8.691,8.511,8.555,750000.0
2005-12-06 05:35:00,8.604,8.637,8.526,8.585,500000.0
2005-12-06 05:45:00,8.641,8.714,8.532,8.555,750000.0
2005-12-06 05:55:00,8.571,8.617,8.533,8.617,200000.0
2005-12-06 06:00:00,8.544,8.614,8.516,8.591,600000.0
2005-12-06 06:10:00,8.619,8.619,8.54,8.573,200000.0
2005-12-06 06:15:00,8.557,8.673,8.557,8.639,700000.0
2005-12-06 06:20:00,8.614,8.626,8.514,8.575,400000.0
2005-12-06 06:30:00,8.632,8.663,8.574,8.578,400000.0
2005-12-06 06:45:00,8.647,8.647,8.52,8.521,200000.0
2005-12-06 06:50:00,8.567,8.666,8.567,8.626,300000.0
2005-12-06 06:55:00,8.584,8.584,8.464,8.558,700000.0
2005-12-06 07:10:00,8.574,8.574,8.47,8.507,200000.0
2005-12-06 07:15:00,8.575,8.575,8.49,8.49,100000.0
2005-12-06 07:20:00,8.56,8.561,8.498,8.498,200000.0
2005-12-06 07:25:00,8.573,8.573,8.478,8.478,300000.0
2005-12-06 07:35:00,8.519,8.582,8.442,8.582,1100000.0
2005-12-06 07:40:00,8.608,8.631,8.509,8.629,650000.0
2005-12-06 07:45:00,8.602,8.608,8.53,8.607,200000.0
2005-12-06 07:50:00,8.571,8.695,8.571,8.648,600000.0
2005-12-06 07:55:00,8.564,8.564,8.507,8.507,100000.0
2005-12-06 08:00:00,8.585,8.634,8.534,8.561,400000.0
2005-12-06 08:05:00,8.526,8.601,8.497,8.533,400000.0
2005-12-06 08:15:00,8.513,8.625,8.495,8.558,800000.0
2005-12-06 08:25:00,8.451,8.607,8.451,8.604,850000.0
2005-12-06 08:30:00,8.565,8.64,8.536,8.551,600000.0
2005-12-06 08:35:00,8.571,8.629,8.529,8.571,250000.0
2005-12-06 08:40:00,8.559,8.624,8.53,8.595,700000.0
2005-12-06 08:45:00,8.522,8.595,8.522,8.55,450000.0
2005-12-06 08:50:00,8.494,8.582,8.472,8.582,450000.0
2005-12-06 08:55:00,8.594,8.635,8.507,8.589,1050000.0
2005-12-06 09:00:00,8.478,8.594,8.478,8.545,550000.0
2005-12-06 09:05:00,8.578,8.624,8.504,8.57,750000.0
2005-12-06 09:15:00,8.563,8.643,8.484,8.589,900000.0
2005-12-06 09:25:00,8.542,8.644,8.505,8.615,1000000.0
2005-12-06 09:30:00,8.518,8.641,8.477,8.563,800000.0
2005-12-06 09:35:00,8.543,8.638,8.498,8.611,450000.0
2005-12-06 09:40:00,8.514,8.649,8.46,8.558,1300000.0
2005-12-06 09:45:00,8.531,8.647,8.468,8.523,750000.0
2005-12-06 09:50:00,8.586,8.619,8.485,8.497,1150000.0
2005-12-06 09:55:00,8.535,8.654,8.471,8.642,1750000.0
2005-12-06 10:00:00,8.571,8.603,8.469,8.572,500000.0
2005-12-06 10:05:00,8.481,8.609,8.479,8.515,800000.0
2005-12-06 10:10:00,8.615,8.648,8.456,8.531,1400000.0
2005-12-06 10:15:00,8.613,8.691,8.494,8.644,1200000.0
2005-12-06 10:20:00,8.529,8.616,8.473,8.571,1800000.0
2005-12-06 10:25:00,8.618,8.624,8.45,8.505,1150000.0
2005-12-06 10:30:00,8.532,8.665,8.474,8.595,900000.0
2005-12-06 10:35:00,8.502,8.625,8.433,8.452,2350000.0
2005-12-06 10:40:00,8.58,8.657,8.457,8.606,2600000.0
2005-12-06 10:45:00,8.599,8.663,8.5,8.528,1800000.0
2005-12-06 10:50:00,8.568,8.616,8.48,8.493,1200000.0
2005-12-06 10:55:00,8.581,8.65,8.479,8.479,2100000.0
2005-12-06 11:00:00,8.497,8.634,8.497,8.539,1050000.0
2005-12-06 11:05:00,8.595,8.628,8.469,8.585,1650000.0
2005-12-06 11:10:00,8.605,8.647,8.513,8.644,850000.0
2005-12-06 11:15:00,8.531,8.646,8.459,8.617,1650000.0
2005-12-06 11:20:00,8.625,8.63,8.46,8.574,1450000.0
2005-12-06 11:25:00,8.512,8.616,8.493,8.584,900000.0
2005-12-06 11:30:00,8.589,8.628,8.454,8.61,2150000.0
2005-12-06 11:35:00,8.58,8.618,8.468,8.493,1200000.0
2005-12-06 11:40:00,8.528,8.652,8.494,8.612,1100000.0
2005-12-06 11:45:00,8.569,8.631,8.458,8.533,1650000.0
2005-12-06 11:50:00,8.545,8.645,8.453,8.58,1350000.0
2005-12-06 11:55:00,8.557,8.633,8.486,8.542,1950000.0
2005-12-06 12:00:00,8.589,8.591,8.482,8.482,700000.0
2005-12-06 12:05:00,8.576,8.617,8.482,8.542,1050000.0
2005-12-06 12:10:00,8.595,8.628,8.464,8.488,1700000.0
2005-12-06 12:15:00,8.528,8.605,8.475,8.499,1700000.0
2005-12-06 12:20:00,8.538,8.667,8.498,8.604,1500000.0
2005-12-06 12:25:00,8.598,8.606,8.449,8.457,2450000.0
2005-12-06 12:30:00,8.451,8.587,8.409,8.455,2300000.0
2005-12-06 12:35:00,8.578,8.602,8.441,8.527,1300000.0
2005-12-06 12:40:00,8.532,8.58,8.425,8.456,1950000.0
2005-12-06 12:45:00,8.511,8.601,8.455,8.494,1900000.0
2005-12-06 12:50:00,8.509,8.602,8.424,8.521,2350000.0
2005-12-06 12:55:00,8.52,8.587,8.472,8.587,450000.0
2005-12-06 13:00:00,8.445,8.63,8.445,8.503,1700000.0
2005-12-06 13:05:00,8.463,8.596,8.428,8.505,1350000.0
2005-12-06 13:10:00,8.586,8.586,8.453,8.564,800000.0
2005-12-06 13:15:00,8.528,8.695,8.467,8.508,1200000.0
2005-12-06 13:20:00,8.487,8.625,8.487,8.503,750000.0
2005-12-06 13:25:00,8.572,8.638,8.446,8.564,2150000.0
2005-12-06 13:30:00,8.532,8.613,8.478,8.478,500000.0
2005-12-06 13:35:00,8.573,8.602,8.492,8.571,500000.0
2005-12-06 13:40:00,8.575,8.606,8.476,8.571,1100000.0
2005-12-06 13:45:00,8.532,8.608,8.508,8.554,450000.0
2005-12-06 13:50:00,8.493,8.631,8.472,8.6,1650000.0
2005-12-06 13:55:00,8.555,8.598,8.446,8.581,1450000.0
2005-12-06 14:00:00,8.554,8.668,8.429,8.616,2850000.0
2005-12-06 14:05:00,8.47,8.622,8.418,8.508,2000000.0
2005-12-06 14:10:00,8.471,8.617,8.414,8.502,1200000.0
2005-12-06 14:15:00,8.428,8.601,8.388,8.534,1850000.0
2005-12-06 14:20:00,8.467,8.581,8.434,8.573,1650000.0
2005-12-06 14:25:00,8.497,8.587,8.443,8.572,1100000.0
2005-12-06 14:30:00,8.456,8.548,8.409,8.415,1650000.0
2005-12-06 14:35:00,8.528,8.609,8.416,8.479,1800000.0
2005-12-06 14:40:00,8.489,8.549,8.412,8.549,900000.0
2005-12-06 14:45:00,8.497,8.562,8.405,8.417,1650000.0
2005-12-06 14:50:00,8.46,8.551,8.391,8.453,2150000.0
2005-12-06 14:55:00,8.494,8.58,8.403,8.52,1850000.0
2005-12-06 15:00:00,8.453,8.571,8.433,8.459,1000000.0
2005-12-06 15:05:00,8.443,8.615,8.379,8.5,1800000.0
2005-12-06 15:10:00,8.477,8.552,8.432,8.456,500000.0
2005-12-06 15:15:00,8.457,8.579,8.434,8.515,1700000.0
2005-12-06 15:20:00,8.512,8.58,8.437,8.54,1750000.0
2005-12-06 15:25:00,8.558,8.582,8.424,8.546,2150000.0
2005-12-06 15:30:00,8.525,8.582,8.408,8.418,2200000.0
2005-12-06 15:35:00,8.469,8.597,8.418,8.526,2200000.0
2005-12-06 15:40:00,8.42,8.541,8.39,8.528,2000000.0
2005-12-06 15:45:00,8.542,8.549,8.412,8.538,2100000.0
2005-12-06 15:50:00,8.436,8.574,8.396,8.547,2200000.0
2005-12-06 15:55:00,8.412,8.559,8.393,8.481,2350000.0
2005-12-06 16:00:00,8.505,8.568,8.387,8.503,2050000.0
2005-12-06 16:05:00,8.433,8.537,8.377,8.537,2100000.0
2005-12-06 16:10:00,8.5,8.575,8.38,8.467,2300000.0
2005-12-06 16:15:00,8.542,8.584,8.374,8.511,2050000.0
2005-12-06 16:20:00,8.518,8.545,8.378,8.521,2450000.0
2005-12-06 16:25:00,8.499,8.526,8.368,8.455,1900000.0
2005-12-06 16:30:00,8.378,8.523,8.349,8.489,2100000.0
2005-12-06 16:35:00,8.381,8.52,8.339,8.512,2450000.0
2005-12-06 16:40:00,8.455,8.531,8.387,8.387,1900000.0
2005-12-06 16:45:00,8.373,8.555,8.373,8.39,2300000.0
2005-12-06 16:50:00,8.446,8.556,8.4,8.424,2100000.0
2005-12-06 16:55:00,8.492,8.529,8.386,8.402,2400000.0
2005-12-06 17:00:00,8.502,8.502,8.346,8.431,2100000.0
2005-12-06 17:05:00,8.471,8.512,8.344,8.403,2050000.0
2005-12-06 17:10:00,8.476,8.513,8.367,8.458,2150000.0
2005-12-06 17:15:00,8.363,8.493,8.324,8.462,2050000.0
2005-12-06 17:20:00,8.442,8.5,8.333,8.404,2100000.0
2005-12-06 17:25:00,8.48,8.539,8.392,8.501,1750000.0
2005-12-06 17:30:00,8.377,8.526,8.37,8.519,2300000.0
2005-12-06 17:35:00,8.468,8.535,8.37,8.448,2250000.0
2005-12-06 17:40:00,8.444,8.566,8.418,8.499,2250000.0
2005-12-06 17:45:00,8.441,8.575,8.407,8.538,2150000.0
2005-12-06 17:50:00,8.55,8.581,8.396,8.581,2300000.0
2005-12-06 17:55:00,8.478,8.609,8.458,8.6,1950000.0
2005-12-06 18:00:00,8.492,8.635,8.475,8.542,2050000.0
2005-12-06 18:05:00,8.55,8.629,8.457,8.592,2250000.0
2005-12-06 18:10:00,8.593,8.633,8.484,8.597,2150000.0
2005-12-06 18:15:00,8.615,8.653,8.473,8.566,2200000.0
2005-12-06 18:20:00,8.529,8.626,8.461,8.599,2150000.0
2005-12-06 18:25:00,8.522,8.622,8.481,8.622,2200000.0
2005-12-06 18:30:00,8.582,8.637,8.473,8.627,2100000.0
2005-12-06 18:35:00,8.537,8.609,8.467,8.601,2250000.0
2005-12-06 18:40:00,8.604,8.626,8.459,8.556,1650000.0
2005-12-06 18:45:00,8.533,8.682,8.493,8.506,1450000.0
2005-12-06 18:50:00,8.496,8.698,8.496,8.66,2950000.0
2005-12-06 18:55:00,8.587,8.743,8.575,8.668,2850000.0
2005-12-06 19:00:00,8.689,8.73,8.568,8.689,2650000.0
2005-12-06 19:05:00,8.699,8.747,8.58,8.637,2850000.0
2005-12-06 19:10:00,8.686,8.697,8.543,8.662,2650000.0
2005-12-06 19:15:00,8.613,8.679,8.484,8.67,3150000.0
2005-12-06 19:20:00,8.583,8.671,8.52,8.634,2400000.0
2005-12-06 19:25:00,8.626,8.674,8.524,8.595,2400000.0
2005-12-06 19:30:00,8.637,8.663,8.503,8.65,2000000.0
2005-12-06 19:35:00,8.622,8.661,8.501,8.613,1750000.0
2005-12-06 19:40:00,8.553,8.658,8.525,8.635,1400000.0
2005-12-06 19:45:00,8.549,8.653,8.505,8.554,1850000.0
2005-12-06 19:50:00,8.547,8.703,8.508,8.533,2050000.0
2005-12-06 19:55:00,8.643,8.659,8.503,8.601,1900000.0
2005-12-06 20:00:00,8.605,8.672,8.501,8.637,2300000.0
2005-12-06 20:05:00,8.65,8.687,8.492,8.565,2350000.0
2005-12-06 20:10:00,8.579,8.704,8.512,8.578,2100000.0
2005-12-06 20:15:00,8.571,8.738,8.549,8.597,2400000.0
2005-12-06 20:20:00,8.626,8.758,8.463,8.534,2800000.0
2005-12-06 20:25:00,8.6,8.677,8.487,8.621,2550000.0
2005-12-06 20:30:00,8.561,8.668,8.523,8.608,1800000.0
2005-12-06 20:35:00,8.639,8.664,8.548,8.576,1450000.0
2005-12-06 20:40:00,8.551,8.654,8.543,8.579,700000.0
2005-12-06 20:50:00,8.625,8.625,8.529,8.566,300000.0
2005-12-06 21:00:00,8.52,8.677,8.506,8.632,2750000.0
2005-12-06 21:05:00,8.671,8.676,8.532,8.591,1150000.0
2005-12-06 21:10:00,8.6,8.719,8.521,8.684,2350000.0
2005-12-06 21:15:00,8.56,8.713,8.554,8.554,950000.0
2005-12-06 21:20:00,8.633,8.688,8.504,8.658,1200000.0
2005-12-06 21:25:00,8.666,8.696,8.553,8.675,1300000.0
2005-12-06 21:30:00,8.668,8.668,8.49,8.64,1750000.0
2005-12-06 21:35:00,8.584,8.67,8.545,8.579,550000.0
2005-12-06 21:40:00,8.666,8.681,8.529,8.529,1650000.0
2005-12-06 21:45:00,8.586,8.698,8.524,8.621,1750000.0
2005-12-06 21:50:00,8.554,8.68,8.515,8.616,750000.0
2005-12-06 21:55:00,8.633,8.66,8.537,8.575,1500000.0
2005-12-06 22:00:00,8.627,8.658,8.508,8.526,950000.0
2005-12-06 22:05:00,8.564,8.634,8.526,8.58,500000.0
2005-12-06 22:10:00,8.649,8.665,8.545,8.596,1150000.0
2005-12-06 22:15:00,8.612,8.69,8.553,8.651,950000.0
2005-12-06 22:20:00,8.566,8.695,8.526,8.623,1050000.0
2005-12-06 22:25:00,8.628,8.657,8.551,8.637,1150000.0
2005-12-06 22:30:00,8.584,8.641,8.526,8.559,1000000.0
2005-12-06 22:35:00,8.58,8.674,8.58,8.649,500000.0
2005-12-06 22:40:00,8.661,8.661,8.53,8.583,1150000.0
2005-12-06 22:45:00,8.641,8.706,8.552,8.645,1050000.0
2005-12-06 22:50:00,8.646,8.686,8.537,8.562,1150000.0
2005-12-06 22:55:00,8.646,8.667,8.523,8.614,2000000.0
2005-12-06 23:00:00,8.628,8.676,8.485,8.59,1200000.0
2005-12-06 23:05:00,8.552,8.698,8.527,8.624,1700000.0
2005-12-06 23:10:00,8.662,8.679,8.52,8.679,900000.0
2005-12-06 23:15:00,8.652,8.672,8.54,8.602,1850000.0
2005-12-06 23:20:00,8.631,8.68,8.547,8.68,400000.0
2005-12-06 23:25:00,8.663,8.699,8.587,8.647,550000.0
2005-12-06 23:30:00,8.522,8.669,8.522,8.611,750000.0
2005-12-06 23:35:00,8.637,8.637,8.558,8.592,200000.0
2005-12-06 23:40:00,8.598,8.663,8.598,8.645,550000.0
2005-12-06 23:55:00,8.646,8.668,8.523,8.647,1500000.0
2005-12-07 00:00:00,8.616,8.682,8.569,8.586,450000.0
2005-12-07 00:05:00,8.571,8.652,8.552,8.631,350000.0
2005-12-07 00:10:00,8.62,8.648,8.56,8.648,250000.0
2005-12-07 00:30:00,8.645,8.653,8.545,8.603,400000.0
2005-12-07 00:35:00,8.573,8.673,8.573,8.652,150000.0
2005-12-07 00:40:00,8.638,8.653,8.556,8.637,400000.0
2005-12-07 00:50:00,8.644,8.644,8.544,8.583,200000.0
2005-12-07 01:00:00,8.595,8.681,8.552,8.681,850000.0
2005-12-07 01:10:00,8.646,8.646,8.546,8.584,200000.0
2005-12-07 01:15:00,8.649,8.655,8.543,8.587,350000.0
2005-12-07 01:20:00,8.653,8.653,8.57,8.603,200000.0
2005-12-07 01:30:00,8.599,8.674,8.586,8.665,400000.0
2005-12-07 01:45:00,8.553,8.66,8.553,8.66,150000.0
2005-12-07 01:50:00,8.656,8.656,8.55,8.587,200000.0
2005-12-07 02:00:00,8.651,8.678,8.558,8.678,350000.0
2005-12-07 02:20:00,8.645,8.645,8.527,8.62,500000.0
2005-12-07 02:25:00,8.563,8.661,8.535,8.589,800000.0
2005-12-07 02:30:00,8.601,8.72,8.56,8.684,500000.0
2005-12-07 02:45:00,8.688,8.688,8.552,8.552,500000.0
2005-12-07 02:50:00,8.549,8.624,8.534,8.57,300000.0
2005-12-07 02:55:00,8.636,8.636,8.552,8.585,200000.0
2005-12-07 03:00:00,8.532,8.666,8.529,8.637,1700000.0
2005-12-07 03:05:00,8.52,8.608,8.506,8.56,350000.0
2005-12-07 03:10:00,8.619,8.683,8.533,8.589,1200000.0
2005-12-07 03:15:00,8.666,8.666,8.527,8.542,1450000.0
2005-12-07 03:20:00,8.579,8.673,8.526,8.638,1450000.0
2005-12-07 03:25:00,8.658,8.708,8.525,8.56,1400000.0
2005-12-07 03:30:00,8.656,8.673,8.543,8.611,1600000.0
2005-12-07 03:35:00,8.673,8.673,8.55,8.641,1000000.0
2005-12-07 03:40:00,8.622,8.673,8.534,8.655,2100000.0
2005-12-07 03:45:00,8.675,8.687,8.546,8.619,800000.0
2005-12-07 03:50:00,8.607,8.682,8.547,8.547,1150000.0
2005-12-07 03:55:00,8.644,8.677,8.559,8.654,600000.0
2005-12-07 04:00:00,8.644,8.65,8.53,8.566,350000.0
2005-12-07 04:05:00,8.593,8.656,8.593,8.594,400000.0
2005-12-07 04:10:00,8.641,8.668,8.538,8.545,450000.0
2005-12-07 04:20:00,8.613,8.669,8.518,8.669,700000.0
2005-12-07 04:25:00,8.651,8.654,8.537,8.576,1600000.0
2005-12-07 04:30:00,8.656,8.688,8.569,8.688,350000.0
2005-12-07 04:35:00,8.594,8.731,8.545,8.581,1500000.0
2005-12-07 04:40:00,8.617,8.694,8.526,8.595,1000000.0
2005-12-07 04:45:00,8.636,8.636,8.535,8.579,250000.0
2005-12-07 04:50:00,8.629,8.674,8.55,8.674,400000.0
2005-12-07 04:55:00,8.656,8.656,8.554,8.589,250000.0
2005-12-07 05:00:00,8.646,8.689,8.539,8.539,1000000.0
2005-12-07 05:05:00,8.534,8.71,8.534,8.638,1050000.0
2005-12-07 05:10:00,8.636,8.682,8.541,8.558,800000.0
2005-12-07 05:25:00,8.568,8.683,8.568,8.598,1150000.0
2005-12-07 05:30:00,8.645,8.698,8.546,8.643,800000.0
2005-12-07 05:35:00,8.577,8.672,8.577,8.58,700000.0
2005-12-07 05:40:00,8.679,8.691,8.532,8.678,1650000.0
2005-12-07 05:45:00,8.611,8.716,8.561,8.713,1050000.0
2005-12-07 05:50:00,8.67,8.686,8.556,8.637,850000.0
2005-12-07 05:55:00,8.63,8.689,8.583,8.661,700000.0
2005-12-07 06:00:00,8.687,8.687,8.603,8.635,200000.0
2005-12-07 06:05:00,8.572,8.695,8.572,8.679,600000.0
2005-12-07 06:10:00,8.676,8.725,8.568,8.634,2150000.0
2005-12-07 06:15:00,8.675,8.675,8.583,8.619,200000.0
2005-12-07 06:20:00,8.629,8.723,8.549,8.653,1550000.0
2005-12-07 06:25:00,8.679,8.692,8.581,8.676,550000.0
2005-12-07 06:30:00,8.65,8.691,8.553,8.664,750000.0
2005-12-07 06:35:00,8.657,8.716,8.545,8.685,1150000.0
2005-12-07 06:40:00,8.626,8.714,8.543,8.691,1400000.0
2005-12-07 06:45:00,8.719,8.75,8.62,8.62,350000.0
2005-12-07 06:50:00,8.642,8.733,8.608,8.677,900000.0
2005-12-07 06:55:00,8.664,8.699,8.585,8.693,1200000.0
2005-12-07 07:00:00,8.64,8.723,8.584,8.681,1300000.0
2005-12-07 07:05:00,8.651,8.723,8.582,8.659,1950000.0
2005-12-07 07:10:00,8.611,8.701,8.586,8.586,800000.0
2005-12-07 07:15:00,8.652,8.73,8.579,8.604,1000000.0
2005-12-07 07:20:00,8.711,8.728,8.583,8.654,700000.0
2005-12-07 07:25:00,8.634,8.634,8.606,8.606,100000.0
2005-12-07 07:30:00,8.659,8.67,8.563,8.563,350000.0
2005-12-07 07:35:00,8.649,8.698,8.571,8.698,600000.0
2005-12-07 07:40:00,8.724,8.731,8.575,8.596,2200000.0
2005-12-07 07:45:00,8.687,8.702,8.6,8.657,1250000.0
2005-12-07 07:50:00,8.62,8.73,8.567,8.697,1550000.0
2005-12-07 07:55:00,8.567,8.717,8.567,8.594,900000.0
2005-12-07 08:00:00,8.624,8.76,8.603,8.688,1800000.0
2005-12-07 08:05:00,8.641,8.746,8.59,8.619,2100000.0
2005-12-07 08:10:00,8.686,8.733,8.553,8.683,800000.0
2005-12-07 08:15:00,8.604,8.719,8.596,8.623,800000.0
2005-12-07 08:25:00,8.591,8.726,8.591,8.726,850000.0
2005-12-07 08:30:00,8.729,8.743,8.59,8.632,1700000.0
2005-12-07 08:40:00,8.704,8.704,8.643,8.698,550000.0
2005-12-07 08:45:00,8.703,8.748,8.587,8.688,1400000.0
2005-12-07 08:50:00,8.626,8.739,8.618,8.718,850000.0
2005-12-07 08:55:00,8.69,8.749,8.595,8.71,1900000.0
2005-12-07 09:00:00,8.698,8.772,8.603,8.728,1800000.0
2005-12-07 09:05:00,8.629,8.745,8.598,8.727,1150000.0
2005-12-07 09:10:00,8.706,8.713,8.593,8.709,350000.0
2005-12-07 09:20:00,8.695,8.73,8.638,8.73,250000.0
2005-12-07 09:25:00,8.75,8.763,8.588,8.701,1350000.0
2005-12-07 09:30:00,8.625,8.746,8.59,8.692,1550000.0
2005-12-07 09:35:00,8.595,8.722,8.547,8.677,750000.0
2005-12-07 09:45:00,8.718,8.746,8.574,8.645,1200000.0
2005-12-07 09:50:00,8.63,8.726,8.583,8.685,1600000.0
2005-12-07 09:55:00,8.628,8.756,8.575,8.747,1350000.0
2005-12-07 10:00:00,8.684,8.768,8.589,8.659,1650000.0
2005-12-07 10:05:00,8.625,8.774,8.603,8.736,1100000.0
2005-12-07 10:10:00,8.71,8.745,8.575,8.733,2150000.0
2005-12-07 10:15:00,8.743,8.743,8.582,8.691,2000000.0
2005-12-07 10:20:00,8.674,8.797,8.586,8.773,1900000.0
2005-12-07 10:25:00,8.664,8.785,8.6,8.748,1950000.0
2005-12-07 10:30:00,8.699,8.756,8.608,8.719,1450000.0
2005-12-07 10:35:00,8.732,8.774,8.624,8.624,650000.0
2005-12-07 10:40:00,8.726,8.782,8.582,8.732,2950000.0
2005-12-07 10:45:00,8.703,8.749,8.572,8.61,2150000.0
2005-12-07 10:50:00,8.704,8.791,8.523,8.714,3200000.0
2005-12-07 10:55:00,8.712,8.763,8.596,8.61,2000000.0
2005-12-07 11:00:00,8.739,8.739,8.592,8.735,1350000.0
2005-12-07 11:05:00,8.595,8.732,8.585,8.704,2200000.0
2005-12-07 11:10:00,8.591,8.758,8.557,8.71,2200000.0
2005-12-07 11:15:00,8.638,8.755,8.548,8.721,1800000.0
2005-12-07 11:20:00,8.698,8.805,8.617,8.622,800000.0
2005-12-07 11:25:00,8.643,8.761,8.581,8.663,1800000.0
2005-12-07 11:30:00,8.735,8.747,8.609,8.701,850000.0
2005-12-07 11:40:00,8.658,8.75,8.613,8.716,1450000.0
2005-12-07 11:45:00,8.64,8.721,8.563,8.643,1250000.0
2005-12-07 11:50:00,8.67,8.723,8.551,8.673,1750000.0
2005-12-07 11:55:00,8.668,8.728,8.584,8.658,1150000.0
2005-12-07 12:00:00,8.718,8.73,8.583,8.583,400000.0
2005-12-07 12:05:00,8.697,8.705,8.635,8.705,350000.0
2005-12-07 12:10:00,8.685,8.727,8.588,8.611,950000.0
2005-12-07 12:15:00,8.632,8.761,8.571,8.629,2100000.0
2005-12-07 12:20:00,8.658,8.73,8.58,8.664,1600000.0
2005-12-07 12:25:00,8.674,8.75,8.592,8.669,1050000.0
2005-12-07 12:30:00,8.628,8.746,8.56,8.595,1600000.0
2005-12-07 12:35:00,8.741,8.79,8.575,8.696,1400000.0
2005-12-07 12:40:00,8.679,8.768,8.613,8.631,1950000.0
2005-12-07 12:45:00,8.616,8.745,8.563,8.702,1400000.0
2005-12-07 12:50:00,8.635,8.786,8.616,8.679,1950000.0
2005-12-07 12:55:00,8.703,8.803,8.643,8.763,2150000.0
2005-12-07 13:00:00,8.763,8.82,8.633,8.694,2200000.0
2005-12-07 13:05:00,8.67,8.817,8.635,8.703,1800000.0
2005-12-07 13:10:00,8.746,8.855,8.66,8.816,2250000.0
2005-12-07 13:15:00,8.75,8.834,8.645,8.72,2000000.0
2005-12-07 13:20:00,8.708,8.821,8.663,8.718,1700000.0
2005-12-07 13:25:00,8.792,8.817,8.651,8.765,2150000.0
2005-12-07 13:30:00,8.775,8.778,8.638,8.688,1750000.0
2005-12-07 13:35:00,8.729,8.822,8.66,8.796,1600000.0
2005-12-07 13:40:00,8.77,8.857,8.661,8.732,1950000.0
2005-12-07 13:45:00,8.701,8.825,8.666,8.766,2000000.0
2005-12-07 13:50:00,8.799,8.825,8.657,8.804,1200000.0
2005-12-07 13:55:00,8.753,8.797,8.638,8.638,1700000.0
2005-12-07 14:00:00,8.721,8.801,8.651,8.791,1450000.0
2005-12-07 14:05:00,8.764,8.882,8.67,8.737,1700000.0
2005-12-07 14:10:00,8.693,8.802,8.634,8.707,2050000.0
2005-12-07 14:15:00,8.628,8.814,8.627,8.81,1850000.0
2005-12-07 14:20:00,8.681,8.812,8.679,8.792,1700000.0
2005-12-07 14:25:00,8.731,8.8,8.645,8.762,1500000.0
2005-12-07 14:30:00,8.723,8.823,8.648,8.664,2200000.0
2005-12-07 14:35:00,8.769,8.812,8.679,8.697,2200000.0
2005-12-07 14:40:00,8.732,8.84,8.632,8.775,2300000.0
2005-12-07 14:45:00,8.77,8.822,8.676,8.676,1250000.0
2005-12-07 14:50:00,8.71,8.8,8.636,8.706,1700000.0
2005-12-07 14:55:00,8.754,8.817,8.587,8.766,1950000.0
2005-12-07 15:00:00,8.668,8.826,8.665,8.676,1900000.0
2005-12-07 15:05:00,8.652,8.797,8.651,8.738,1400000.0
2005-12-07 15:10:00,8.668,8.729,8.608,8.665,600000.0
2005-12-07 15:15:00,8.643,8.801,8.634,8.761,1650000.0
2005-12-07 15:20:00,8.709,8.784,8.645,8.737,1850000.0
2005-12-07 15:25:00,8.751,8.766,8.609,8.716,2150000.0
2005-12-07 15:30:00,8.7,8.777,8.614,8.628,2200000.0
2005-12-07 15:35:00,8.699,8.795,8.632,8.666,2150000.0
2005-12-07 15:40:00,8.662,8.793,8.63,8.748,2000000.0
2005-12-07 15:45:00,8.749,8.755,8.606,8.749,2100000.0
2005-12-07 15:50:00,8.643,8.767,8.598,8.727,2200000.0
2005-12-07 15:55:00,8.609,8.805,8.607,8.702,2350000.0
2005-12-07 16:00:00,8.726,8.769,8.594,8.729,2450000.0
2005-12-07 16:05:00,8.738,8.778,8.618,8.749,2100000.0
2005-12-07 16:10:00,8.712,8.764,8.605,8.674,2300000.0
2005-12-07 16:15:00,8.739,8.778,8.61,8.672,2000000.0
2005-12-07 16:20:00,8.768,8.796,8.622,8.784,2450000.0
2005-12-07 16:25:00,8.751,8.825,8.637,8.78,2200000.0
2005-12-07 16:30:00,8.689,8.825,8.653,8.786,2200000.0
2005-12-07 16:35:00,8.714,8.84,8.658,8.782,2450000.0
2005-12-07 16:40:00,8.69,8.796,8.619,8.619,1150000.0
2005-12-07 16:45:00,8.632,8.785,8.632,8.64,2300000.0
2005-12-07 16:50:00,8.677,8.785,8.616,8.655,2100000.0
2005-12-07 16:55:00,8.718,8.797,8.624,8.692,2250000.0
2005-12-07 17:00:00,8.773,8.821,8.667,8.742,2100000.0
2005-12-07 17:05:00,8.808,8.852,8.631,8.725,2200000.0
2005-12-07 17:10:00,8.767,8.838,8.672,8.805,2150000.0
2005-12-07 17:15:00,8.697,8.846,8.662,8.787,2150000.0
2005-12-07 17:20:00,8.751,8.822,8.68,8.707,2100000.0
2005-12-07 17:25:00,8.786,8.821,8.686,8.69,1800000.0
2005-12-07 17:30:00,8.691,8.837,8.634,8.775,2300000.0
2005-12-07 17:35:00,8.739,8.798,8.624,8.681,2250000.0
2005-12-07 17:40:00,8.671,8.806,8.654,8.741,2350000.0
2005-12-07 17:45:00,8.662,8.791,8.641,8.761,1550000.0
2005-12-07 17:50:00,8.77,8.848,8.638,8.781,2300000.0
2005-12-07 17:55:00,8.695,8.851,8.672,8.799,1950000.0
2005-12-07 18:00:00,8.706,8.819,8.664,8.716,2050000.0
2005-12-07 18:05:00,8.692,8.784,8.619,8.78,2450000.0
2005-12-07 18:10:00,8.726,8.801,8.639,8.75,2150000.0
2005-12-07 18:15:00,8.688,8.817,8.61,8.672,2300000.0
2005-12-07 18:20:00,8.65,8.777,8.606,8.759,2150000.0
2005-12-07 18:25:00,8.672,8.761,8.613,8.744,2200000.0
2005-12-07 18:30:00,8.717,8.758,8.612,8.746,1950000.0
2005-12-07 18:35:00,8.687,8.789,8.615,8.734,2250000.0
2005-12-07 18:40:00,8.732,8.755,8.605,8.675,2400000.0
2005-12-07 18:45:00,8.667,8.75,8.576,8.659,2750000.0
2005-12-07 18:50:00,8.707,8.761,8.57,8.638,3400000.0
2005-12-07 18:55:00,8.724,8.761,8.598,8.7,4050000.0
2005-12-07 19:00:00,8.719,8.759,8.563,8.655,4000000.0
2005-12-07 19:05:00,8.706,8.789,8.606,8.693,4350000.0
2005-12-07 19:10:00,8.651,8.76,8.55,8.661,3200000.0
2005-12-07 19:15:00,8.716,8.793,8.567,8.721,4050000.0
2005-12-07 19:20:00,8.686,8.762,8.579,8.732,3450000.0
2005-12-07 19:25:00,8.727,8.735,8.595,8.729,2250000.0
2005-12-07 19:30:00,8.739,8.748,8.595,8.619,3350000.0
2005-12-07 19:35:00,8.719,8.806,8.638,8.754,2350000.0
2005-12-07 19:40:00,8.735,8.799,8.645,8.764,2050000.0
2005-12-07 19:45:00,8.676,8.826,8.615,8.761,2500000.0
2005-12-07 19:50:00,8.757,8.819,8.665,8.791,2950000.0
2005-12-07 19:55:00,8.669,8.85,8.615,8.693,3700000.0
2005-12-07 20:00:00,8.665,8.807,8.66,8.69,2000000.0
2005-12-07 20:05:00,8.776,8.804,8.641,8.774,2550000.0
2005-12-07 20:10:00,8.707,8.807,8.633,8.729,2400000.0
2005-12-07 20:15:00,8.665,8.779,8.628,8.641,2100000.0
2005-12-07 20:20:00,8.716,8.781,8.626,8.754,2450000.0
2005-12-07 20:25:00,8.763,8.776,8.614,8.776,2200000.0
2005-12-07 20:30:00,8.696,8.822,8.654,8.695,850000.0
2005-12-07 20:35:00,8.76,8.765,8.611,8.734,1100000.0
2005-12-07 20:40:00,8.656,8.756,8.638,8.748,200000.0
2005-12-07 20:45:00,8.723,8.754,8.647,8.754,400000.0
2005-12-07 20:50:00,8.728,8.728,8.644,8.675,200000.0
2005-12-07 20:55:00,8.659,8.763,8.616,8.659,850000.0
2005-12-07 21:00:00,8.723,8.737,8.633,8.669,550000.0
2005-12-07 21:05:00,8.764,8.78,8.632,8.65,1250000.0
2005-12-07 21:10:00,8.738,8.771,8.63,8.722,900000.0
2005-12-07 21:15:00,8.646,8.818,8.646,8.729,600000.0
2005-12-07 21:20:00,8.687,8.768,8.615,8.756,2000000.0
2005-12-07 21:25:00,8.729,8.77,8.696,8.77,150000.0
2005-12-07 21:30:00,8.752,8.801,8.634,8.775,1000000.0
2005-12-07 21:35:00,8.737,8.737,8.653,8.685,200000.0
2005-12-07 21:40:00,8.735,8.735,8.643,8.71,300000.0
2005-12-07 21:45:00,8.716,8.716,8.615,8.654,200000.0
2005-12-07 21:55:00,8.725,8.725,8.641,8.674,200000.0
2005-12-07 22:00:00,8.737,8.737,8.654,8.685,200000.0
2005-12-07 22:05:00,8.725,8.783,8.633,8.729,650000.0
2005-12-07 22:10:00,8.7,8.781,8.687,8.705,550000.0
2005-12-07 22:15:00,8.673,8.817,8.673,8.745,450000.0
2005-12-07 22:20:00,8.731,8.778,8.631,8.778,400000.0
2005-12-07 22:30:00,8.724,8.773,8.624,8.701,1250000.0
2005-12-07 22:45:00,8.733,8.733,8.634,8.655,300000.0
2005-12-07 22:50:00,8.729,8.757,8.659,8.742,450000.0
2005-12-07 22:55:00,8.671,8.806,8.604,8.685,1850000.0
2005-12-07 23:00:00,8.74,8.786,8.656,8.74,1050000.0
2005-12-07 23:05:00,8.749,8.751,8.662,8.708,350000.0
2005-12-07 23:10:00,8.745,8.745,8.653,8.689,200000.0
2005-12-07 23:20:00,8.794,8.801,8.724,8.8,700000.0
2005-12-07 23:25:00,8.714,8.804,8.693,8.77,800000.0
2005-12-07 23:30:00,8.74,8.797,8.672,8.797,800000.0
2005-12-07 23:35:00,8.708,8.766,8.708,8.723,200000.0
2005-12-07 23:40:00,8.728,8.782,8.724,8.74,550000.0
2005-12-07 23:45:00,8.765,8.776,8.681,8.725,400000.0
2005-12-07 23:50:00,8.697,8.807,8.654,8.78,700000.0
2005-12-07 23:55:00,8.755,8.765,8.655,8.709,400000.0
2005-12-08 00:00:00,8.76,8.93,8.651,8.692,600000.0
2005-12-08 00:05:00,8.659,8.8,8.64,8.707,750000.0
2005-12-08 00:10:00,8.753,8.753,8.653,8.693,200000.0
2005-12-08 00:15:00,8.697,8.79,8.645,8.79,300000.0
2005-12-08 00:30:00,8.71,8.798,8.658,8.798,400000.0
2005-12-08 00:45:00,8.778,8.778,8.693,8.726,200000.0
2005-12-08 00:50:00,8.766,8.766,8.665,8.705,200000.0
2005-12-08 00:55:00,8.773,8.773,8.69,8.703,350000.0
2005-12-08 01:00:00,8.754,8.754,8.655,8.693,200000.0
2005-12-08 01:10:00,8.763,8.763,8.679,8.713,200000.0
2005-12-08 01:20:00,8.757,8.757,8.646,8.686,350000.0
2005-12-08 01:25:00,8.771,8.79,8.66,8.743,900000.0
2005-12-08 01:30:00,8.732,8.793,8.647,8.741,1200000.0
2005-12-08 01:35:00,8.823,8.834,8.72,8.74,1000000.0
2005-12-08 01:40:00,8.81,8.815,8.635,8.805,1450000.0
2005-12-08 01:45:00,8.74,8.825,8.675,8.725,1350000.0
2005-12-08 01:50:00,8.751,8.751,8.648,8.685,200000.0
2005-12-08 01:55:00,8.754,8.775,8.665,8.705,600000.0
2005-12-08 02:00:00,8.749,8.805,8.638,8.805,750000.0
2005-12-08 02:05:00,8.753,8.802,8.668,8.783,1350000.0
2005-12-08 02:10:00,8.743,8.847,8.647,8.765,1400000.0
2005-12-08 02:20:00,8.789,8.843,8.758,8.774,550000.0
2005-12-08 02:25:00,8.802,8.841,8.662,8.808,950000.0
2005-12-08 02:30:00,8.74,8.781,8.688,8.722,300000.0
2005-12-08 02:35:00,8.674,8.87,8.674,8.683,1400000.0
2005-12-08 02:40:00,8.761,8.831,8.692,8.732,900000.0
2005-12-08 02:45:00,8.797,8.818,8.669,8.773,1350000.0
2005-12-08 02:50:00,8.762,8.762,8.661,8.762,350000.0
2005-12-08 02:55:00,8.769,8.769,8.689,8.723,200000.0
2005-12-08 03:00:00,8.811,8.811,8.655,8.741,1450000.0
2005-12-08 03:05:00,8.762,8.805,8.664,8.68,1350000.0
2005-12-08 03:10:00,8.773,8.812,8.682,8.698,1700000.0
2005-12-08 03:15:00,8.772,8.827,8.675,8.711,2000000.0
2005-12-08 03:20:00,8.755,8.841,8.66,8.783,2150000.0
2005-12-08 03:25:00,8.69,8.806,8.69,8.774,1000000.0
2005-12-08 03:30:00,8.714,8.817,8.702,8.802,1100000.0
2005-12-08 03:35:00,8.847,8.847,8.707,8.759,1350000.0
2005-12-08 03:40:00,8.76,8.803,8.677,8.75,700000.0
2005-12-08 03:45:00,8.746,8.859,8.676,8.778,1350000.0
2005-12-08 03:50:00,8.831,8.877,8.669,8.785,1700000.0
2005-12-08 03:55:00,8.856,8.884,8.692,8.692,2300000.0
2005-12-08 04:00:00,8.793,8.834,8.677,8.695,700000.0
2005-12-08 04:05:00,8.787,8.832,8.676,8.787,850000.0
2005-12-08 04:10:00,8.708,8.881,8.687,8.754,1650000.0
2005-12-08 04:15:00,8.782,8.836,8.747,8.747,200000.0
2005-12-08 04:20:00,8.789,8.802,8.698,8.781,950000.0
2005-12-08 04:25:00,8.684,8.87,8.684,8.8,750000.0
2005-12-08 04:30:00,8.765,8.835,8.684,8.724,500000.0
2005-12-08 04:35:00,8.775,8.845,8.686,8.78,1200000.0
2005-12-08 04:40:00,8.784,8.784,8.679,8.716,200000.0
2005-12-08 04:45:00,8.777,8.816,8.673,8.762,1700000.0
2005-12-08 04:50:00,8.731,8.846,8.731,8.824,400000.0
2005-12-08 04:55:00,8.805,8.866,8.695,8.744,1200000.0
2005-12-08 05:00:00,8.783,8.783,8.678,8.765,450000.0
2005-12-08 05:05:00,8.793,8.841,8.687,8.707,1350000.0
2005-12-08 05:10:00,8.773,8.839,8.706,8.788,700000.0
2005-12-08 05:15:00,8.776,8.815,8.672,8.815,1500000.0
2005-12-08 05:20:00,8.771,8.771,8.667,8.758,400000.0
2005-12-08 05:25:00,8.785,8.858,8.682,8.816,1550000.0
2005-12-08 05:30:00,8.786,8.825,8.709,8.769,500000.0
2005-12-08 05:35:00,8.768,8.814,8.697,8.753,850000.0
2005-12-08 05:40:00,8.701,8.814,8.701,8.814,950000.0
2005-12-08 05:45:00,8.748,8.854,8.672,8.813,1400000.0
2005-12-08 05:50:00,8.799,8.799,8.702,8.757,200000.0
2005-12-08 05:55:00,8.813,8.813,8.673,8.804,650000.0
2005-12-08 06:00:00,8.799,8.826,8.696,8.727,1100000.0
2005-12-08 06:05:00,8.729,8.803,8.699,8.722,400000.0
2005-12-08 06:10:00,8.729,8.824,8.707,8.747,800000.0
2005-12-08 06:15:00,8.748,8.863,8.657,8.743,3300000.0
2005-12-08 06:20:00,8.738,8.862,8.668,8.789,2100000.0
2005-12-08 06:25:00,8.647,8.792,8.628,8.792,2700000.0
2005-12-08 06:30:00,8.767,8.815,8.672,8.756,1650000.0
2005-12-08 06:35:00,8.748,8.807,8.665,8.807,2000000.0
2005-12-08 06:40:00,8.802,8.802,8.628,8.644,2150000.0
2005-12-08 06:45:00,8.786,8.828,8.647,8.712,1150000.0
2005-12-08 06:50:00,8.699,8.793,8.663,8.732,800000.0
2005-12-08 06:55:00,8.729,8.795,8.652,8.739,1350000.0
2005-12-08 07:00:00,8.657,8.793,8.646,8.718,1300000.0
2005-12-08 07:05:00,8.716,8.797,8.69,8.797,450000.0
2005-12-08 07:10:00,8.682,8.8,8.662,8.668,750000.0
2005-12-08 07:15:00,8.758,8.786,8.678,8.7,950000.0
2005-12-08 07:20:00,8.804,8.83,8.714,8.76,850000.0
2005-12-08 07:25:00,8.785,8.802,8.665,8.801,1500000.0
2005-12-08 07:30:00,8.761,8.823,8.67,8.785,1450000.0
2005-12-08 07:35:00,8.749,8.796,8.669,8.786,1100000.0
2005-12-08 07:40:00,8.791,8.796,8.679,8.682,350000.0
2005-12-08 07:45:00,8.679,8.82,8.629,8.753,1050000.0
2005-12-08 07:50:00,8.701,8.848,8.663,8.714,1050000.0
2005-12-08 07:55:00,8.772,8.848,8.676,8.765,1300000.0
2005-12-08 08:00:00,8.776,8.799,8.614,8.682,1200000.0
2005-12-08 08:05:00,8.687,8.815,8.666,8.69,1550000.0
2005-12-08 08:10:00,8.743,8.86,8.682,8.775,1400000.0
2005-12-08 08:15:00,8.715,8.827,8.669,8.728,2200000.0
2005-12-08 08:20:00,8.814,8.835,8.665,8.804,1400000.0
2005-12-08 08:25:00,8.665,8.784,8.64,8.749,1800000.0
2005-12-08 08:30:00,8.777,8.828,8.672,8.711,2000000.0
2005-12-08 08:35:00,8.704,8.814,8.634,8.674,1900000.0
2005-12-08 08:40:00,8.754,8.794,8.699,8.769,1550000.0
2005-12-08 08:45:00,8.77,8.801,8.666,8.755,900000.0
2005-12-08 08:50:00,8.715,8.805,8.664,8.713,1250000.0
2005-12-08 08:55:00,8.714,8.772,8.68,8.744,550000.0
2005-12-08 09:00:00,8.688,8.806,8.663,8.805,1200000.0
2005-12-08 09:05:00,8.738,8.787,8.664,8.767,400000.0
2005-12-08 09:10:00,8.762,8.774,8.623,8.662,1450000.0
2005-12-08 09:15:00,8.703,8.837,8.675,8.8,1150000.0
2005-12-08 09:20:00,8.768,8.822,8.676,8.764,700000.0
2005-12-08 09:25:00,8.803,8.814,8.668,8.776,1450000.0
2005-12-08 09:30:00,8.702,8.816,8.657,8.759,2100000.0
2005-12-08 09:35:00,8.736,8.832,8.647,8.802,1350000.0
2005-12-08 09:40:00,8.698,8.828,8.678,8.678,550000.0
2005-12-08 09:45:00,8.722,8.829,8.655,8.702,1750000.0
2005-12-08 09:50:00,8.707,8.801,8.619,8.652,1300000.0
2005-12-08 09:55:00,8.752,8.807,8.636,8.787,2150000.0
2005-12-08 10:00:00,8.777,8.841,8.662,8.706,2200000.0
2005-12-08 10:05:00,8.641,8.8,8.616,8.8,1550000.0
2005-12-08 10:10:00,8.766,8.788,8.611,8.787,2250000.0
2005-12-08 10:15:00,8.801,8.803,8.612,8.708,1550000.0
2005-12-08 10:20:00,8.673,8.787,8.64,8.707,1350000.0
2005-12-08 10:25:00,8.651,8.791,8.603,8.746,2750000.0
2005-12-08 10:30:00,8.631,8.782,8.631,8.73,1550000.0
2005-12-08 10:35:00,8.686,8.814,8.598,8.599,1950000.0
2005-12-08 10:40:00,8.735,8.761,8.588,8.719,2950000.0
2005-12-08 10:45:00,8.718,8.77,8.588,8.63,2150000.0
2005-12-08 10:50:00,8.694,8.769,8.599,8.714,3200000.0
2005-12-08 10:55:00,8.72,8.769,8.563,8.612,2450000.0
2005-12-08 11:00:00,8.629,8.779,8.617,8.755,1850000.0
2005-12-08 11:05:00,8.618,8.813,8.616,8.711,2200000.0
2005-12-08 11:10:00,8.612,8.736,8.587,8.736,1300000.0
2005-12-08 11:15:00,8.64,8.763,8.622,8.75,1800000.0
2005-12-08 11:20:00,8.708,8.775,8.584,8.721,1900000.0
2005-12-08 11:25:00,8.627,8.758,8.581,8.659,2300000.0
2005-12-08 11:30:00,8.723,8.737,8.554,8.629,1650000.0
2005-12-08 11:35:00,8.665,8.719,8.544,8.615,2150000.0
2005-12-08 11:40:00,8.628,8.734,8.584,8.694,1550000.0
2005-12-08 11:45:00,8.698,8.777,8.568,8.686,900000.0
2005-12-08 11:50:00,8.675,8.712,8.564,8.712,800000.0
2005-12-08 11:55:00,8.668,8.751,8.559,8.649,1950000.0
2005-12-08 12:00:00,8.705,8.709,8.58,8.598,1300000.0
2005-12-08 12:05:00,8.693,8.735,8.613,8.735,800000.0
2005-12-08 12:10:00,8.594,8.735,8.556,8.592,1300000.0
2005-12-08 12:15:00,8.647,8.736,8.594,8.648,800000.0
2005-12-08 12:20:00,8.701,8.755,8.592,8.619,1300000.0
2005-12-08 12:25:00,8.719,8.742,8.575,8.583,2450000.0
2005-12-08 12:30:00,8.617,8.726,8.61,8.686,800000.0
2005-12-08 12:35:00,8.736,8.736,8.567,8.67,1250000.0
2005-12-08 12:40:00,8.657,8.756,8.545,8.58,2400000.0
2005-12-08 12:45:00,8.574,8.759,8.574,8.643,1850000.0
2005-12-08 12:50:00,8.641,8.813,8.564,8.671,1950000.0
2005-12-08 12:55:00,8.699,8.759,8.612,8.706,1300000.0
2005-12-08 13:00:00,8.693,8.752,8.558,8.609,2200000.0
2005-12-08 13:05:00,8.602,8.756,8.602,8.643,2200000.0
2005-12-08 13:10:00,8.685,8.763,8.579,8.703,2250000.0
2005-12-08 13:15:00,8.66,8.745,8.596,8.643,1650000.0
2005-12-08 13:20:00,8.66,8.783,8.613,8.64,2050000.0
2005-12-08 13:25:00,8.691,8.802,8.61,8.72,1600000.0
2005-12-08 13:30:00,8.756,8.804,8.622,8.677,1600000.0
2005-12-08 13:35:00,8.685,8.761,8.627,8.726,950000.0
2005-12-08 13:40:00,8.73,8.772,8.623,8.724,850000.0
2005-12-08 13:45:00,8.725,8.725,8.646,8.681,200000.0
2005-12-08 13:50:00,8.763,8.822,8.654,8.764,1550000.0
2005-12-08 13:55:00,8.731,8.785,8.653,8.785,1100000.0
2005-12-08 14:00:00,8.726,8.755,8.649,8.739,700000.0
2005-12-08 14:05:00,8.677,8.831,8.632,8.7,2050000.0
2005-12-08 14:10:00,8.643,8.781,8.611,8.685,1600000.0
2005-12-08 14:15:00,8.688,8.796,8.666,8.698,900000.0
2005-12-08 14:20:00,8.672,8.808,8.672,8.694,350000.0
2005-12-08 14:25:00,8.71,8.77,8.638,8.733,350000.0
2005-12-08 14:30:00,8.695,8.787,8.606,8.643,2200000.0
2005-12-08 14:35:00,8.745,8.79,8.601,8.649,1850000.0
2005-12-08 14:40:00,8.731,8.772,8.628,8.74,950000.0
2005-12-08 14:45:00,8.718,8.798,8.668,8.753,1150000.0
2005-12-08 14:50:00,8.69,8.774,8.609,8.666,2150000.0
2005-12-08 14:55:00,8.695,8.774,8.646,8.774,950000.0
2005-12-08 15:00:00,8.731,8.74,8.619,8.709,450000.0
2005-12-08 15:05:00,8.633,8.763,8.633,8.651,1000000.0
2005-12-08 15:10:00,8.649,8.829,8.614,8.723,1450000.0
2005-12-08 15:15:00,8.64,8.757,8.627,8.713,1300000.0
2005-12-08 15:20:00,8.669,8.771,8.628,8.723,1600000.0
2005-12-08 15:25:00,8.742,8.75,8.619,8.646,1950000.0
2005-12-08 15:30:00,8.693,8.756,8.582,8.586,2200000.0
2005-12-08 15:35:00,8.653,8.733,8.582,8.614,2150000.0
2005-12-08 15:40:00,8.619,8.755,8.555,8.685,2000000.0
2005-12-08 15:45:00,8.684,8.696,8.561,8.696,2100000.0
2005-12-08 15:50:00,8.625,8.726,8.546,8.692,2200000.0
2005-12-08 15:55:00,8.565,8.728,8.565,8.621,2350000.0
2005-12-08 16:00:00,8.669,8.738,8.548,8.672,2450000.0
2005-12-08 16:05:00,8.68,8.782,8.591,8.741,2150000.0
2005-12-08 16:10:00,8.729,8.772,8.586,8.695,2300000.0
2005-12-08 16:15:00,8.769,8.781,8.627,8.666,2100000.0
2005-12-08 16:20:00,8.767,8.807,8.622,8.773,2450000.0
2005-12-08 16:25:00,8.753,8.784,8.6,8.743,2050000.0
2005-12-08 16:30:00,8.643,8.768,8.618,8.741,2000000.0
2005-12-08 16:35:00,8.63,8.801,8.6,8.732,2450000.0
2005-12-08 16:40:00,8.716,8.773,8.609,8.644,2100000.0
2005-12-08 16:45:00,8.657,8.799,8.619,8.658,2300000.0
2005-12-08 16:50:00,8.758,8.84,8.64,8.662,2000000.0
2005-12-08 16:55:00,8.745,8.802,8.636,8.662,2400000.0
2005-12-08 17:00:00,8.73,8.784,8.598,8.702,2100000.0
2005-12-08 17:05:00,8.73,8.768,8.575,8.696,1400000.0
2005-12-08 17:10:00,8.728,8.782,8.589,8.716,2150000.0
2005-12-08 17:15:00,8.638,8.768,8.61,8.724,2050000.0
2005-12-08 17:20:00,8.715,8.78,8.633,8.678,2100000.0
2005-12-08 17:25:00,8.749,8.813,8.644,8.8,2300000.0
2005-12-08 17:30:00,8.657,8.8,8.61,8.747,2300000.0
2005-12-08 17:35:00,8.699,8.795,8.612,8.649,2250000.0
2005-12-08 17:40:00,8.643,8.789,8.629,8.746,2400000.0
2005-12-08 17:45:00,8.698,8.807,8.617,8.734,1500000.0
2005-12-08 17:50:00,8.752,8.844,8.636,8.769,2300000.0
2005-12-08 17:55:00,8.673,8.796,8.64,8.763,1950000.0
2005-12-08 18:00:00,8.651,8.797,8.647,8.715,2050000.0
2005-12-08 18:05:00,8.712,8.824,8.654,8.8,2000000.0
2005-12-08 18:10:00,8.722,8.824,8.672,8.783,2300000.0
2005-12-08 18:15:00,8.753,8.825,8.659,8.779,2150000.0
2005-12-08 18:20:00,8.709,8.858,8.666,8.809,2150000.0
2005-12-08 18:25:00,8.742,8.863,8.658,8.793,2100000.0
2005-12-08 18:30:00,8.766,8.806,8.663,8.806,2050000.0
2005-12-08 18:35:00,8.724,8.82,8.668,8.779,2250000.0
2005-12-08 18:40:00,8.792,8.817,8.669,8.715,2500000.0
2005-12-08 18:45:00,8.705,8.837,8.679,8.768,1950000.0
2005-12-08 18:50:00,8.689,8.848,8.666,8.736,2550000.0
2005-12-08 18:55:00,8.726,8.829,8.671,8.784,2150000.0
2005-12-08 19:00:00,8.76,8.846,8.683,8.683,2050000.0
2005-12-08 19:05:00,8.813,8.878,8.682,8.776,2100000.0
2005-12-08 19:10:00,8.717,8.87,8.717,8.83,1900000.0
2005-12-08 19:15:00,8.785,8.88,8.69,8.85,2000000.0
2005-12-08 19:20:00,8.745,8.878,8.729,8.87,2050000.0
2005-12-08 19:25:00,8.849,8.886,8.709,8.746,2400000.0
2005-12-08 19:30:00,8.845,8.913,8.695,8.8,3450000.0
2005-12-08 19:35:00,8.762,8.878,8.679,8.812,3200000.0
2005-12-08 19:40:00,8.754,8.922,8.712,8.805,2550000.0
2005-12-08 19:45:00,8.841,8.928,8.688,8.878,2850000.0
2005-12-08 19:50:00,8.752,8.873,8.698,8.706,1650000.0
2005-12-08 19:55:00,8.743,8.87,8.684,8.74,2750000.0
2005-12-08 20:00:00,8.79,8.864,8.701,8.832,2400000.0
2005-12-08 20:05:00,8.836,8.863,8.714,8.77,1850000.0
2005-12-08 20:10:00,8.756,8.88,8.729,8.794,2150000.0
2005-12-08 20:15:00,8.843,8.847,8.674,8.765,2100000.0
2005-12-08 20:20:00,8.88,8.896,8.712,8.746,3350000.0
2005-12-08 20:25:00,8.827,8.887,8.703,8.83,3250000.0
2005-12-08 20:30:00,8.778,8.873,8.7,8.799,2000000.0
2005-12-08 20:35:00,8.834,8.89,8.754,8.785,1050000.0
2005-12-08 20:40:00,8.834,8.871,8.721,8.79,900000.0
2005-12-08 20:50:00,8.845,8.845,8.753,8.789,200000.0
2005-12-08 21:00:00,8.874,8.886,8.722,8.877,950000.0
2005-12-08 21:05:00,8.874,8.905,8.762,8.826,1100000.0
2005-12-08 21:10:00,8.783,8.883,8.776,8.802,500000.0
2005-12-08 21:15:00,8.758,8.91,8.754,8.787,450000.0
2005-12-08 21:20:00,8.875,8.897,8.738,8.765,1650000.0
2005-12-08 21:25:00,8.89,8.894,8.731,8.772,1850000.0
2005-12-08 21:30:00,8.747,8.876,8.745,8.833,800000.0
2005-12-08 21:35:00,8.848,8.892,8.746,8.755,1700000.0
2005-12-08 21:40:00,8.794,8.91,8.719,8.767,1950000.0
2005-12-08 21:45:00,8.823,8.88,8.726,8.836,1050000.0
2005-12-08 21:50:00,8.813,8.878,8.772,8.772,500000.0
2005-12-08 21:55:00,8.833,8.847,8.705,8.784,1700000.0
2005-12-08 22:00:00,8.835,8.883,8.73,8.773,950000.0
2005-12-08 22:05:00,8.89,8.936,8.743,8.852,1750000.0
2005-12-08 22:10:00,8.899,8.941,8.75,8.816,1800000.0
2005-12-08 22:15:00,8.773,8.917,8.759,8.796,1050000.0
2005-12-08 22:20:00,8.778,8.93,8.75,8.829,1250000.0
2005-12-08 22:25:00,8.782,8.904,8.758,8.789,2350000.0
2005-12-08 22:30:00,8.85,8.9,8.743,8.835,2100000.0
2005-12-08 22:35:00,8.795,8.903,8.731,8.872,1200000.0
2005-12-08 22:40:00,8.837,8.889,8.733,8.793,1100000.0
2005-12-08 22:45:00,8.854,8.892,8.767,8.892,650000.0
2005-12-08 22:50:00,8.874,8.893,8.755,8.799,1400000.0
2005-12-08 22:55:00,8.772,8.886,8.772,8.826,1200000.0
2005-12-08 23:00:00,8.833,8.888,8.754,8.843,400000.0
2005-12-08 23:05:00,8.911,8.962,8.751,8.867,2100000.0
2005-12-08 23:10:00,8.927,8.94,8.758,8.916,1200000.0
2005-12-08 23:15:00,8.821,8.934,8.732,8.934,1900000.0
2005-12-08 23:20:00,8.896,8.937,8.803,8.911,2050000.0
2005-12-08 23:25:00,8.884,8.953,8.806,8.877,1500000.0
2005-12-08 23:30:00,8.89,8.93,8.762,8.883,1600000.0
2005-12-08 23:35:00,8.908,8.945,8.806,8.891,1600000.0
2005-12-08 23:40:00,8.854,8.96,8.801,8.801,1650000.0
2005-12-08 23:45:00,8.894,8.894,8.807,8.848,850000.0
2005-12-08 23:50:00,8.845,8.961,8.785,8.812,1600000.0
2005-12-08 23:55:00,8.931,8.931,8.788,8.839,550000.0
2005-12-09 00:00:00,8.836,8.934,8.801,8.934,1300000.0
2005-12-09 00:05:00,8.837,8.926,8.771,8.851,700000.0
2005-12-09 00:10:00,8.88,8.96,8.794,8.828,800000.0
2005-12-09 00:15:00,8.867,8.964,8.801,8.952,800000.0
2005-12-09 00:20:00,8.91,8.934,8.809,8.868,650000.0
2005-12-09 00:25:00,8.836,8.957,8.832,8.875,950000.0
2005-12-09 00:30:00,8.852,8.923,8.79,8.826,350000.0
2005-12-09 00:35:00,8.897,8.927,8.753,8.828,1950000.0
2005-12-09 00:40:00,8.904,8.905,8.768,8.813,750000.0
2005-12-09 00:45:00,8.867,8.891,8.766,8.867,700000.0
2005-12-09 00:50:00,8.894,8.905,8.789,8.827,800000.0
2005-12-09 00:55:00,8.897,8.949,8.811,8.879,1100000.0
2005-12-09 01:00:00,8.895,8.895,8.803,8.839,200000.0
2005-12-09 01:05:00,8.884,8.884,8.777,8.854,350000.0
2005-12-09 01:10:00,8.867,8.877,8.784,8.795,400000.0
2005-12-09 01:20:00,8.844,8.891,8.754,8.859,700000.0
2005-12-09 01:25:00,8.862,8.899,8.751,8.859,800000.0
2005-12-09 01:30:00,8.789,8.91,8.743,8.845,800000.0
2005-12-09 01:35:00,8.865,8.865,8.763,8.811,950000.0
2005-12-09 01:40:00,8.912,8.941,8.799,8.81,600000.0
2005-12-09 01:45:00,8.859,8.923,8.806,8.923,500000.0
2005-12-09 01:55:00,8.86,8.875,8.75,8.814,500000.0
2005-12-09 02:00:00,8.805,8.914,8.775,8.821,1150000.0
2005-12-09 02:05:00,8.79,8.929,8.754,8.889,1700000.0
2005-12-09 02:10:00,8.805,8.959,8.801,8.917,2150000.0
2005-12-09 02:15:00,8.834,8.952,8.81,8.823,2450000.0
2005-12-09 02:20:00,8.832,8.988,8.807,8.881,1200000.0
2005-12-09 02:25:00,8.819,8.967,8.772,8.855,1750000.0
2005-12-09 02:30:00,8.812,8.967,8.812,8.86,1000000.0
2005-12-09 02:35:00,8.896,8.964,8.797,8.855,1150000.0
2005-12-09 02:40:00,8.897,8.939,8.793,8.853,1100000.0
2005-12-09 02:45:00,8.913,8.96,8.821,8.922,1400000.0
2005-12-09 02:50:00,8.897,8.953,8.777,8.872,1450000.0
2005-12-09 02:55:00,8.842,8.946,8.819,8.876,1300000.0
2005-12-09 03:00:00,8.856,8.993,8.794,8.873,2050000.0
2005-12-09 03:05:00,8.834,8.987,8.795,8.948,1850000.0
2005-12-09 03:10:00,8.875,8.983,8.834,8.961,2300000.0
2005-12-09 03:15:00,8.914,8.979,8.798,8.923,2900000.0
2005-12-09 03:20:00,8.803,8.978,8.801,8.936,3150000.0
2005-12-09 03:25:00,8.879,8.988,8.807,8.9,2500000.0
2005-12-09 03:30:00,8.846,8.924,8.783,8.895,1150000.0
2005-12-09 03:35:00,8.943,8.961,8.823,8.854,1650000.0
2005-12-09 03:40:00,8.844,8.963,8.811,8.933,1000000.0
2005-12-09 03:45:00,8.909,8.972,8.812,8.915,1700000.0
2005-12-09 03:50:00,8.882,8.967,8.82,8.823,1250000.0
2005-12-09 03:55:00,8.967,8.977,8.822,8.822,1300000.0
2005-12-09 04:00:00,8.911,8.931,8.806,8.815,750000.0
2005-12-09 04:05:00,8.822,8.916,8.793,8.8,600000.0
2005-12-09 04:10:00,8.911,8.991,8.848,8.929,1100000.0
2005-12-09 04:15:00,8.922,8.981,8.852,8.93,1950000.0
2005-12-09 04:20:00,8.843,8.964,8.843,8.876,900000.0
2005-12-09 04:25:00,8.905,8.905,8.827,8.861,200000.0
2005-12-09 04:30:00,8.926,8.926,8.841,8.875,200000.0
2005-12-09 04:35:00,8.873,8.965,8.809,8.965,1550000.0
2005-12-09 04:40:00,8.926,8.991,8.822,8.902,1600000.0
2005-12-09 04:45:00,8.913,8.957,8.821,8.859,850000.0
2005-12-09 04:50:00,8.817,8.933,8.817,8.902,800000.0
2005-12-09 04:55:00,8.943,8.975,8.882,8.975,500000.0
2005-12-09 05:00:00,8.864,8.972,8.797,8.814,1900000.0
2005-12-09 05:05:00,8.894,8.968,8.812,8.904,1150000.0
2005-12-09 05:10:00,8.802,8.973,8.802,8.921,1350000.0
2005-12-09 05:15:00,8.873,8.889,8.774,8.854,500000.0
2005-12-09 05:20:00,8.887,8.962,8.826,8.926,1650000.0
2005-12-09 05:25:00,8.948,8.989,8.785,8.899,1000000.0
2005-12-09 05:30:00,8.796,8.904,8.796,8.843,600000.0
2005-12-09 05:35:00,8.916,8.916,8.831,8.861,300000.0
2005-12-09 05:40:00,8.954,8.985,8.818,8.867,1300000.0
2005-12-09 05:45:00,8.814,8.954,8.814,8.845,1000000.0
2005-12-09 05:50:00,8.911,8.943,8.794,8.859,1250000.0
2005-12-09 05:55:00,8.841,8.974,8.786,8.938,2550000.0
2005-12-09 06:00:00,8.876,8.944,8.776,8.836,2000000.0
2005-12-09 06:05:00,8.914,8.943,8.773,8.849,2700000.0
2005-12-09 06:10:00,8.907,8.907,8.757,8.854,750000.0
2005-12-09 06:15:00,8.889,8.919,8.783,8.896,700000.0
2005-12-09 06:20:00,8.837,8.94,8.777,8.857,1750000.0
2005-12-09 06:25:00,8.89,8.938,8.753,8.825,2150000.0
2005-12-09 06:30:00,8.826,8.952,8.747,8.842,2700000.0
2005-12-09 06:35:00,8.875,8.962,8.714,8.9,2600000.0
2005-12-09 06:40:00,8.871,8.964,8.8,8.823,1100000.0
2005-12-09 06:45:00,8.864,8.951,8.756,8.816,1700000.0
2005-12-09 06:50:00,8.885,8.927,8.789,8.872,1700000.0
2005-12-09 06:55:00,8.849,8.902,8.784,8.869,1250000.0
2005-12-09 07:00:00,8.768,8.919,8.75,8.82,2450000.0
2005-12-09 07:05:00,8.897,8.934,8.759,8.893,2400000.0
2005-12-09 07:10:00,8.823,8.914,8.748,8.861,2550000.0
2005-12-09 07:15:00,8.891,8.993,8.773,8.798,1450000.0
2005-12-09 07:20:00,8.821,8.911,8.776,8.847,1100000.0
2005-12-09 07:25:00,8.769,8.892,8.769,8.774,250000.0
2005-12-09 07:30:00,8.868,8.91,8.812,8.876,400000.0
2005-12-09 07:35:00,8.826,8.904,8.793,8.888,850000.0
2005-12-09 07:40:00,8.847,8.89,8.775,8.79,550000.0
2005-12-09 07:45:00,8.808,8.864,8.772,8.783,650000.0
2005-12-09 07:50:00,8.78,8.891,8.742,8.83,1150000.0
2005-12-09 07:55:00,8.912,8.912,8.765,8.834,1550000.0
2005-12-09 08:00:00,8.843,8.955,8.752,8.783,2250000.0
2005-12-09 08:05:00,8.808,8.947,8.77,8.809,2050000.0
2005-12-09 08:10:00,8.879,8.912,8.744,8.867,1400000.0
2005-12-09 08:15:00,8.837,8.908,8.778,8.826,1700000.0
2005-12-09 08:20:00,8.915,8.93,8.785,8.908,1700000.0
2005-12-09 08:25:00,8.8,8.936,8.776,8.868,2050000.0
2005-12-09 08:30:00,8.876,8.926,8.788,8.889,1300000.0
2005-12-09 08:35:00,8.847,8.909,8.762,8.767,1950000.0
2005-12-09 08:40:00,8.857,8.931,8.817,8.901,1800000.0
2005-12-09 08:45:00,8.808,8.933,8.808,8.88,850000.0
2005-12-09 08:50:00,8.896,8.949,8.816,8.864,750000.0
2005-12-09 08:55:00,8.935,8.944,8.777,8.882,2200000.0
2005-12-09 09:00:00,8.865,8.943,8.794,8.796,1650000.0
2005-12-09 09:05:00,8.87,8.948,8.789,8.823,1200000.0
2005-12-09 09:10:00,8.918,8.965,8.807,8.871,1300000.0
2005-12-09 09:15:00,8.868,8.943,8.813,8.891,1300000.0
2005-12-09 09:20:00,8.863,8.966,8.807,8.863,2100000.0
2005-12-09 09:25:00,8.924,8.963,8.811,8.917,2200000.0
2005-12-09 09:30:00,8.828,8.954,8.772,8.929,1500000.0
2005-12-09 09:35:00,8.815,8.973,8.765,8.934,1700000.0
2005-12-09 09:40:00,8.81,8.927,8.74,8.85,2000000.0
2005-12-09 09:45:00,8.797,8.945,8.786,8.839,1450000.0
2005-12-09 09:50:00,8.827,8.928,8.786,8.888,2000000.0
2005-12-09 09:55:00,8.887,8.967,8.779,8.87,1300000.0
2005-12-09 10:00:00,8.907,8.942,8.768,8.837,2200000.0
2005-12-09 10:05:00,8.806,8.943,8.744,8.901,1300000.0
2005-12-09 10:10:00,8.897,8.99,8.77,8.849,1400000.0
2005-12-09 10:15:00,8.789,8.991,8.789,8.885,1250000.0
2005-12-09 10:20:00,8.868,8.942,8.777,8.897,1250000.0
2005-12-09 10:25:00,8.893,8.926,8.748,8.881,1700000.0
2005-12-09 10:30:00,8.842,8.94,8.773,8.887,2350000.0
2005-12-09 10:35:00,8.818,9.0,8.793,8.821,2350000.0
2005-12-09 10:40:00,8.908,8.978,8.774,8.931,2950000.0
2005-12-09 10:45:00,8.929,8.972,8.792,8.792,1700000.0
2005-12-09 10:50:00,8.884,8.933,8.742,8.845,2800000.0
2005-12-09 10:55:00,8.911,8.978,8.785,8.812,2450000.0
2005-12-09 11:00:00,8.873,8.956,8.813,8.931,950000.0
2005-12-09 11:05:00,8.81,8.966,8.785,8.911,2200000.0
2005-12-09 11:10:00,8.813,8.968,8.805,8.934,2200000.0
2005-12-09 11:15:00,8.826,9.011,8.817,8.966,1650000.0
2005-12-09 11:20:00,8.908,8.956,8.79,8.89,1350000.0
2005-12-09 11:25:00,8.845,8.974,8.79,8.905,1300000.0
2005-12-09 11:30:00,8.921,8.975,8.8,8.908,1900000.0
2005-12-09 11:35:00,8.912,8.945,8.766,8.821,2150000.0
2005-12-09 11:40:00,8.848,8.939,8.813,8.915,750000.0
2005-12-09 11:45:00,8.858,8.93,8.767,8.868,1250000.0
2005-12-09 11:50:00,8.867,8.949,8.788,8.887,1750000.0
2005-12-09 11:55:00,8.853,8.934,8.779,8.856,1950000.0
2005-12-09 12:00:00,8.919,8.936,8.797,8.797,900000.0
2005-12-09 12:05:00,8.896,8.964,8.793,8.832,1950000.0
2005-12-09 12:10:00,8.885,8.931,8.794,8.817,1250000.0
2005-12-09 12:15:00,8.845,8.937,8.744,8.785,2100000.0
2005-12-09 12:20:00,8.919,8.923,8.775,8.885,1400000.0
2005-12-09 12:25:00,8.923,8.967,8.804,8.823,1500000.0
2005-12-09 12:30:00,8.839,8.976,8.782,8.798,1800000.0
2005-12-09 12:35:00,8.935,8.984,8.811,8.907,2100000.0
2005-12-09 12:40:00,8.888,8.955,8.805,8.827,2400000.0
2005-12-09 12:45:00,8.883,8.958,8.803,8.851,1900000.0
2005-12-09 12:50:00,8.896,8.973,8.792,8.868,2350000.0
2005-12-09 12:55:00,8.912,8.962,8.789,8.931,1700000.0
2005-12-09 13:00:00,8.914,8.956,8.778,8.828,1750000.0
2005-12-09 13:05:00,8.811,9.009,8.796,8.856,2200000.0
2005-12-09 13:10:00,8.903,8.975,8.794,8.949,1850000.0
2005-12-09 13:15:00,8.898,8.998,8.817,8.96,1600000.0
2005-12-09 13:20:00,8.883,8.976,8.819,8.884,2050000.0
2005-12-09 13:25:00,8.936,8.953,8.804,8.909,1100000.0
2005-12-09 13:30:00,8.799,8.935,8.799,8.803,950000.0
2005-12-09 13:35:00,8.908,8.975,8.833,8.917,1300000.0
2005-12-09 13:40:00,8.926,8.958,8.802,8.867,1550000.0
2005-12-09 13:45:00,8.852,8.963,8.828,8.913,1850000.0
2005-12-09 13:50:00,8.881,8.989,8.835,8.947,2000000.0
2005-12-09 13:55:00,8.912,8.963,8.802,8.963,1650000.0
2005-12-09 14:00:00,8.901,9.007,8.791,8.942,2350000.0
2005-12-09 14:05:00,8.92,8.979,8.789,8.846,1750000.0
2005-12-09 14:10:00,8.817,9.001,8.817,8.887,1600000.0
2005-12-09 14:15:00,8.845,9.015,8.828,8.861,1400000.0
2005-12-09 14:20:00,8.841,8.935,8.778,8.931,1250000.0
2005-12-09 14:25:00,8.844,8.948,8.793,8.89,1500000.0
2005-12-09 14:30:00,8.847,8.946,8.798,8.856,1250000.0
2005-12-09 14:35:00,8.897,8.922,8.728,8.764,2200000.0
2005-12-09 14:40:00,8.848,8.938,8.742,8.861,2300000.0
2005-12-09 14:45:00,8.875,8.933,8.752,8.766,2000000.0
2005-12-09 14:50:00,8.806,8.911,8.754,8.846,1600000.0
2005-12-09 14:55:00,8.847,8.916,8.732,8.847,1850000.0
2005-12-09 15:00:00,8.77,8.923,8.763,8.873,900000.0
2005-12-09 15:05:00,8.9,8.9,8.762,8.793,450000.0
2005-12-09 15:10:00,8.818,8.941,8.779,8.799,500000.0
2005-12-09 15:15:00,8.848,8.884,8.81,8.868,450000.0
2005-12-09 15:20:00,8.825,8.948,8.754,8.904,2100000.0
2005-12-09 15:25:00,8.888,8.93,8.775,8.791,2150000.0
2005-12-09 15:30:00,8.867,8.947,8.771,8.779,2200000.0
2005-12-09 15:35:00,8.839,8.941,8.762,8.806,2300000.0
2005-12-09 15:40:00,8.8,8.939,8.765,8.911,2000000.0
2005-12-09 15:45:00,8.925,8.947,8.786,8.918,2100000.0
2005-12-09 15:50:00,8.841,8.951,8.784,8.927,2200000.0
2005-12-09 15:55:00,8.8,8.933,8.772,8.839,2350000.0
2005-12-09 16:00:00,8.89,8.952,8.786,8.892,2450000.0
2005-12-09 16:05:00,8.845,8.97,8.794,8.937,2200000.0
2005-12-09 16:10:00,8.906,8.946,8.789,8.843,2300000.0
2005-12-09 16:15:00,8.938,8.95,8.78,8.797,2150000.0
2005-12-09 16:20:00,8.906,8.914,8.76,8.907,2450000.0
2005-12-09 16:25:00,8.886,8.949,8.763,8.943,2150000.0
2005-12-09 16:30:00,8.8,8.955,8.789,8.941,2150000.0
2005-12-09 16:35:00,8.836,8.984,8.775,8.895,2450000.0
2005-12-09 16:40:00,8.832,8.935,8.759,8.759,2150000.0
2005-12-09 16:45:00,8.777,8.944,8.774,8.792,2300000.0
2005-12-09 16:50:00,8.838,8.948,8.798,8.805,2000000.0
2005-12-09 16:55:00,8.912,8.954,8.806,8.851,2150000.0
2005-12-09 17:00:00,8.928,8.946,8.801,8.879,2100000.0
2005-12-09 17:05:00,8.915,8.956,8.777,8.867,2100000.0
2005-12-09 17:10:00,8.927,8.988,8.788,8.916,2150000.0
2005-12-09 17:15:00,8.803,8.957,8.772,8.933,1900000.0
2005-12-09 17:20:00,8.921,8.981,8.828,8.867,1900000.0
2005-12-09 17:25:00,8.964,9.019,8.869,9.001,2300000.0
2005-12-09 17:30:00,8.87,9.042,8.856,8.999,2300000.0
2005-12-09 17:35:00,8.958,9.016,8.858,8.908,2250000.0
2005-12-09 17:40:00,8.891,9.007,8.84,8.947,2300000.0
2005-12-09 17:45:00,8.888,9.013,8.825,8.965,2150000.0
2005-12-09 17:50:00,8.972,8.995,8.829,8.968,2300000.0
2005-12-09 17:55:00,8.878,9.019,8.859,8.983,1950000.0
2005-12-09 18:00:00,8.875,9.01,8.865,8.936,2050000.0
2005-12-09 18:05:00,8.909,9.058,8.825,8.919,2450000.0
2005-12-09 18:10:00,8.949,8.97,8.829,8.938,650000.0
2005-12-09 18:15:00,8.925,8.983,8.848,8.848,500000.0
2005-12-09 18:20:00,8.894,8.996,8.861,8.938,400000.0
2005-12-09 18:45:00,8.858,8.999,8.827,8.963,750000.0
2005-12-09 18:50:00,8.961,8.98,8.85,8.891,1100000.0
2005-12-09 18:55:00,8.953,9.0,8.868,8.941,3000000.0
2005-12-09 19:00:00,8.918,9.003,8.863,8.934,2800000.0
2005-12-09 19:05:00,8.906,9.011,8.832,8.943,2800000.0
2005-12-09 19:10:00,8.937,9.051,8.832,8.989,2800000.0
2005-12-09 19:15:00,8.939,9.028,8.825,8.963,2950000.0
2005-12-09 19:20:00,8.939,8.998,8.828,8.969,2600000.0
2005-12-09 19:25:00,8.977,8.99,8.82,8.966,1750000.0
2005-12-09 19:30:00,8.852,9.009,8.83,8.906,2000000.0
2005-12-09 19:35:00,8.972,9.022,8.836,8.862,1500000.0
2005-12-09 19:40:00,8.924,9.036,8.804,8.986,2350000.0
2005-12-09 19:45:00,8.923,8.97,8.796,8.842,1850000.0
2005-12-09 19:50:00,8.912,8.97,8.831,8.863,3250000.0
2005-12-09 19:55:00,8.805,9.007,8.777,8.915,3100000.0
2005-12-09 20:00:00,8.838,8.956,8.802,8.844,2200000.0
2005-12-09 20:05:00,8.949,8.963,8.806,8.935,2100000.0
2005-12-09 20:10:00,8.932,9.006,8.822,8.942,2000000.0
2005-12-09 20:15:00,8.899,8.987,8.848,8.903,2050000.0
2005-12-09 20:20:00,8.936,8.997,8.806,8.997,2450000.0
2005-12-09 20:25:00,8.892,8.979,8.816,8.932,1550000.0
2005-12-09 20:30:00,8.857,8.991,8.837,8.989,1600000.0
2005-12-09 20:40:00,8.961,9.008,8.863,8.987,1050000.0
2005-12-09 20:45:00,8.959,8.97,8.851,8.927,500000.0
2005-12-09 20:50:00,8.948,8.967,8.869,8.915,400000.0
2005-12-09 20:55:00,8.975,8.975,8.877,8.948,350000.0
2005-12-09 21:00:00,8.951,8.951,8.847,8.885,200000.0
2005-12-09 21:05:00,8.963,8.968,8.864,8.902,750000.0
2005-12-09 21:10:00,8.912,8.994,8.856,8.969,700000.0
2005-12-09 21:15:00,8.945,8.945,8.827,8.885,600000.0
2005-12-09 21:20:00,8.96,9.027,8.838,8.929,1600000.0
2005-12-09 21:25:00,8.955,8.971,8.869,8.902,250000.0
2005-12-09 21:35:00,8.953,8.971,8.838,8.874,400000.0
2005-12-09 21:40:00,8.916,8.987,8.81,8.942,1600000.0
2005-12-09 21:45:00,8.866,8.967,8.849,8.899,450000.0
2005-12-09 21:55:00,8.866,8.965,8.841,8.875,600000.0
2005-12-09 22:00:00,8.925,8.925,8.833,8.869,200000.0
2005-12-09 22:05:00,8.916,8.916,8.816,8.854,200000.0
2005-12-09 22:10:00,8.863,8.928,8.844,8.928,400000.0
2005-12-09 22:15:00,8.939,8.964,8.849,8.939,400000.0
2005-12-09 22:20:00,8.943,8.943,8.839,8.876,200000.0
2005-12-09 22:25:00,8.944,8.97,8.813,8.964,1100000.0
2005-12-09 22:30:00,8.858,8.921,8.857,8.921,150000.0
2005-12-09 22:35:00,8.824,8.965,8.824,8.965,800000.0
2005-12-09 22:45:00,8.927,8.97,8.807,8.917,550000.0
2005-12-09 22:50:00,8.917,8.927,8.917,8.927,150000.0
2005-12-09 23:00:00,8.946,8.98,8.788,8.895,800000.0
2005-12-09 23:05:00,8.941,8.975,8.858,8.921,600000.0
2005-12-09 23:10:00,8.974,8.974,8.869,8.869,150000.0
2005-12-09 23:30:00,8.945,8.945,8.861,8.894,200000.0
2005-12-09 23:40:00,8.904,8.965,8.85,8.884,800000.0
2005-12-09 23:50:00,8.948,8.948,8.865,8.938,450000.0
2005-12-09 23:55:00,8.923,8.923,8.822,8.863,200000.0
2005-12-12 00:00:00,8.98,9.22,8.6,8.75,200000.0
2005-12-12 00:05:00,8.886,8.911,8.832,8.911,200000.0
2005-12-12 00:15:00,8.933,8.933,8.849,8.883,200000.0
2005-12-12 00:40:00,8.839,8.946,8.839,8.856,350000.0
2005-12-12 00:45:00,8.914,8.914,8.91,8.91,100000.0
2005-12-12 00:50:00,8.913,8.913,8.813,8.853,200000.0
2005-12-12 00:55:00,8.928,8.928,8.844,8.875,200000.0
2005-12-12 01:00:00,8.934,8.934,8.85,8.883,200000.0
2005-12-12 01:05:00,8.925,8.925,8.825,8.865,200000.0
2005-12-12 01:15:00,8.835,8.911,8.829,8.905,250000.0
2005-12-12 01:20:00,8.925,8.925,8.825,8.864,200000.0
2005-12-12 01:45:00,8.915,8.925,8.815,8.875,400000.0
2005-12-12 01:50:00,8.913,8.913,8.813,8.853,200000.0
2005-12-12 01:55:00,8.925,8.925,8.84,8.874,200000.0
2005-12-12 02:00:00,8.869,8.995,8.856,8.995,1050000.0
2005-12-12 02:05:00,8.939,9.023,8.822,8.952,2150000.0
2005-12-12 02:10:00,8.896,9.005,8.837,8.948,2800000.0
2005-12-12 02:15:00,8.87,9.033,8.818,8.874,2300000.0
2005-12-12 02:25:00,8.883,9.021,8.863,8.985,1050000.0
2005-12-12 02:30:00,8.87,9.021,8.867,9.011,1150000.0
2005-12-12 02:35:00,8.979,8.979,8.901,8.928,450000.0
2005-12-12 02:40:00,8.992,9.025,8.863,8.88,1700000.0
2005-12-12 02:45:00,9.01,9.06,8.884,8.934,1550000.0
2005-12-12 02:50:00,8.907,9.073,8.87,8.902,1350000.0
2005-12-12 02:55:00,8.899,8.967,8.889,8.922,400000.0
2005-12-12 03:00:00,9.016,9.016,8.888,8.977,1350000.0
2005-12-12 03:05:00,8.899,9.038,8.89,8.96,1350000.0
2005-12-12 03:10:00,8.984,9.015,8.865,9.006,1650000.0
2005-12-12 03:15:00,8.982,9.016,8.867,8.97,1450000.0
2005-12-12 03:20:00,8.944,9.032,8.873,8.873,1250000.0
2005-12-12 03:25:00,8.969,9.05,8.88,9.004,2000000.0
2005-12-12 03:30:00,8.995,9.047,8.887,9.012,2150000.0
2005-12-12 03:35:00,9.024,9.024,8.896,8.93,1100000.0
2005-12-12 03:40:00,8.963,9.02,8.848,8.976,950000.0
2005-12-12 03:45:00,8.896,9.046,8.873,8.973,2350000.0
2005-12-12 03:50:00,9.012,9.052,8.895,8.895,1000000.0
2005-12-12 03:55:00,8.881,9.023,8.873,8.908,650000.0
2005-12-12 04:00:00,8.911,8.986,8.88,8.943,700000.0
2005-12-12 04:05:00,8.94,8.988,8.882,8.987,500000.0
2005-12-12 04:10:00,9.049,9.061,8.863,9.015,1250000.0
2005-12-12 04:15:00,8.985,9.025,8.885,8.987,700000.0
2005-12-12 04:20:00,9.006,9.057,8.935,8.952,700000.0
2005-12-12 04:25:00,8.927,9.017,8.917,8.971,400000.0
2005-12-12 04:30:00,8.998,9.021,8.893,8.97,950000.0
2005-12-12 04:40:00,8.929,9.002,8.9,8.96,650000.0
2005-12-12 04:45:00,9.005,9.028,8.925,8.983,650000.0
2005-12-12 04:50:00,8.994,9.08,8.994,8.998,250000.0
2005-12-12 04:55:00,9.011,9.066,8.905,8.905,1750000.0
2005-12-12 05:00:00,8.945,9.005,8.919,8.987,550000.0
2005-12-12 05:05:00,8.952,9.076,8.907,9.016,2150000.0
2005-12-12 05:10:00,8.986,9.09,8.889,8.994,1250000.0
2005-12-12 05:15:00,8.983,9.045,8.879,9.045,2000000.0
2005-12-12 05:20:00,9.009,9.027,8.93,9.008,650000.0
2005-12-12 05:25:00,8.907,9.05,8.898,8.934,900000.0
2005-12-12 05:35:00,8.89,8.978,8.89,8.973,350000.0
2005-12-12 05:40:00,8.995,9.048,8.884,9.012,1400000.0
2005-12-12 05:45:00,8.923,9.063,8.897,8.949,1100000.0
2005-12-12 05:50:00,9.017,9.04,8.901,8.973,1850000.0
2005-12-12 05:55:00,9.0,9.036,8.884,8.982,1550000.0
2005-12-12 06:00:00,9.006,9.069,8.905,8.95,1000000.0
2005-12-12 06:05:00,9.054,9.07,8.901,9.026,1200000.0
2005-12-12 06:10:00,9.023,9.034,8.915,8.949,1100000.0
2005-12-12 06:15:00,9.03,9.088,8.898,9.027,1100000.0
2005-12-12 06:20:00,8.947,9.124,8.937,8.937,1300000.0
2005-12-12 06:25:00,9.015,9.051,8.903,9.003,2750000.0
2005-12-12 06:30:00,9.032,9.058,8.915,9.058,700000.0
2005-12-12 06:35:00,9.01,9.12,8.9,8.913,2000000.0
2005-12-12 06:40:00,9.036,9.081,8.931,9.033,950000.0
2005-12-12 06:45:00,9.047,9.055,8.943,8.944,350000.0
2005-12-12 06:50:00,9.06,9.073,9.004,9.033,500000.0
2005-12-12 06:55:00,9.017,9.017,9.017,9.017,100000.0
2005-12-12 07:00:00,8.979,9.122,8.925,9.061,1550000.0
2005-12-12 07:05:00,9.044,9.077,8.945,9.077,1250000.0
2005-12-12 07:10:00,8.978,9.072,8.938,9.025,1400000.0
2005-12-12 07:15:00,9.044,9.081,9.006,9.057,500000.0
2005-12-12 07:20:00,9.038,9.084,8.953,9.084,550000.0
2005-12-12 07:25:00,9.099,9.119,8.955,9.063,1950000.0
2005-12-12 07:30:00,8.989,9.116,8.958,8.958,1750000.0
2005-12-12 07:35:00,9.024,9.121,8.936,9.088,1950000.0
2005-12-12 07:40:00,9.04,9.139,8.949,9.039,1750000.0
2005-12-12 07:45:00,9.001,9.149,8.965,9.06,2200000.0
2005-12-12 07:50:00,9.066,9.101,8.959,9.084,850000.0
2005-12-12 07:55:00,9.079,9.119,8.953,9.03,800000.0
2005-12-12 08:00:00,9.021,9.111,8.989,9.033,350000.0
2005-12-12 08:05:00,9.021,9.122,8.959,8.997,1950000.0
2005-12-12 08:10:00,9.089,9.109,8.975,9.055,1800000.0
2005-12-12 08:15:00,8.996,9.083,8.977,9.013,1350000.0
2005-12-12 08:20:00,9.092,9.093,8.94,9.074,1700000.0
2005-12-12 08:25:00,8.949,9.096,8.949,9.068,1650000.0
2005-12-12 08:30:00,9.079,9.112,8.975,9.02,1750000.0
2005-12-12 08:35:00,9.071,9.109,8.973,9.001,1400000.0
2005-12-12 08:40:00,9.048,9.156,9.017,9.089,1650000.0
2005-12-12 08:45:00,9.112,9.142,8.972,9.031,1500000.0
2005-12-12 08:50:00,8.987,9.145,8.987,9.027,1500000.0
2005-12-12 08:55:00,9.042,9.138,8.997,9.061,1950000.0
2005-12-12 09:00:00,9.047,9.149,8.983,9.119,1050000.0
2005-12-12 09:05:00,9.049,9.144,8.957,8.996,1950000.0
2005-12-12 09:10:00,9.091,9.121,8.977,9.031,1300000.0
2005-12-12 09:15:00,9.036,9.14,8.99,9.12,1550000.0
2005-12-12 09:20:00,9.034,9.167,8.969,9.04,2100000.0
2005-12-12 09:25:00,9.046,9.113,8.989,9.091,950000.0
2005-12-12 09:30:00,9.021,9.129,8.985,9.056,850000.0
2005-12-12 09:35:00,9.014,9.14,8.964,9.112,2200000.0
2005-12-12 09:40:00,9.045,9.174,8.999,9.069,2000000.0
2005-12-12 09:45:00,9.158,9.165,9.014,9.084,1550000.0
2005-12-12 09:50:00,9.057,9.153,9.013,9.118,1600000.0
2005-12-12 09:55:00,9.103,9.184,9.022,9.175,1750000.0
2005-12-12 10:00:00,9.124,9.178,9.01,9.041,1800000.0
2005-12-12 10:05:00,9.076,9.179,8.991,9.159,1800000.0
2005-12-12 10:10:00,9.152,9.191,8.984,9.022,2450000.0
2005-12-12 10:15:00,9.137,9.183,8.987,9.108,2000000.0
2005-12-12 10:20:00,9.032,9.166,8.975,9.116,2700000.0
2005-12-12 10:25:00,9.027,9.167,8.953,9.088,2750000.0
2005-12-12 10:30:00,9.047,9.136,8.974,9.073,2350000.0
2005-12-12 10:35:00,8.991,9.109,8.922,8.95,2350000.0
2005-12-12 10:40:00,9.09,9.13,8.977,9.089,2950000.0
2005-12-12 10:45:00,9.083,9.148,8.951,8.951,2150000.0
2005-12-12 10:50:00,9.064,9.13,8.922,8.947,3200000.0
2005-12-12 10:55:00,9.045,9.079,8.903,8.93,2450000.0
2005-12-12 11:00:00,8.976,9.106,8.916,9.089,2200000.0
2005-12-12 11:05:00,8.945,9.083,8.93,9.033,2200000.0
2005-12-12 11:10:00,8.921,9.121,8.911,9.043,2200000.0
2005-12-12 11:15:00,8.961,9.078,8.939,9.012,1600000.0
2005-12-12 11:20:00,9.033,9.087,8.911,9.021,2300000.0
2005-12-12 11:25:00,8.95,9.111,8.938,9.028,2300000.0
2005-12-12 11:30:00,9.093,9.101,8.953,9.051,2000000.0
2005-12-12 11:35:00,9.055,9.12,8.926,9.054,1800000.0
2005-12-12 11:40:00,9.001,9.101,8.957,9.056,1550000.0
2005-12-12 11:45:00,8.977,9.119,8.952,9.056,2200000.0
2005-12-12 11:50:00,9.063,9.108,8.942,9.055,1800000.0
2005-12-12 11:55:00,9.034,9.114,8.965,9.022,1950000.0
2005-12-12 12:00:00,9.106,9.148,8.972,8.98,1400000.0
2005-12-12 12:05:00,9.082,9.135,8.975,9.009,1600000.0
2005-12-12 12:10:00,9.054,9.127,8.949,8.999,2200000.0
2005-12-12 12:15:00,9.003,9.103,8.941,8.983,2100000.0
2005-12-12 12:20:00,9.026,9.105,8.965,9.056,2400000.0
2005-12-12 12:25:00,9.092,9.121,8.917,8.929,2000000.0
2005-12-12 12:30:00,9.064,9.097,8.937,8.939,1350000.0
2005-12-12 12:35:00,9.116,9.144,8.98,9.05,1650000.0
2005-12-12 12:40:00,9.056,9.128,8.947,8.998,2400000.0
2005-12-12 12:45:00,9.004,9.154,8.959,9.041,1850000.0
2005-12-12 12:50:00,9.085,9.155,9.006,9.087,2350000.0
2005-12-12 12:55:00,9.066,9.158,9.008,9.124,2150000.0
2005-12-12 13:00:00,8.985,9.151,8.985,9.027,1700000.0
2005-12-12 13:05:00,9.004,9.156,8.989,9.025,2200000.0
2005-12-12 13:10:00,9.081,9.12,8.975,9.119,1800000.0
2005-12-12 13:15:00,9.083,9.176,8.98,9.126,1600000.0
2005-12-12 13:20:00,9.062,9.166,9.017,9.043,1200000.0
2005-12-12 13:25:00,9.134,9.161,9.019,9.122,1250000.0
2005-12-12 13:30:00,9.019,9.187,9.019,9.047,1650000.0
2005-12-12 13:35:00,9.113,9.181,9.032,9.124,1750000.0
2005-12-12 13:40:00,9.111,9.189,9.026,9.088,1550000.0
2005-12-12 13:45:00,9.069,9.19,9.034,9.161,1900000.0
2005-12-12 13:50:00,9.11,9.248,9.071,9.216,2000000.0
2005-12-12 13:55:00,9.177,9.219,9.034,9.127,1950000.0
2005-12-12 14:00:00,9.167,9.199,9.058,9.189,1800000.0
2005-12-12 14:05:00,9.182,9.231,9.047,9.096,2250000.0
2005-12-12 14:10:00,9.074,9.202,9.032,9.105,1650000.0
2005-12-12 14:15:00,9.056,9.194,9.016,9.166,1900000.0
2005-12-12 14:20:00,9.09,9.183,9.029,9.175,1650000.0
2005-12-12 14:25:00,9.101,9.178,9.027,9.121,1450000.0
2005-12-12 14:30:00,9.087,9.178,9.037,9.099,2200000.0
2005-12-12 14:35:00,9.165,9.256,9.045,9.095,2200000.0
2005-12-12 14:40:00,9.126,9.16,9.012,9.132,1900000.0
2005-12-12 14:45:00,9.125,9.201,8.99,8.99,2000000.0
2005-12-12 14:50:00,9.071,9.22,9.038,9.102,2150000.0
2005-12-12 14:55:00,9.139,9.191,8.992,9.17,2400000.0
2005-12-12 15:00:00,9.052,9.201,9.044,9.083,1900000.0
2005-12-12 15:05:00,9.079,9.224,9.028,9.125,1050000.0
2005-12-12 15:10:00,9.092,9.191,9.057,9.075,500000.0
2005-12-12 15:20:00,9.119,9.204,9.079,9.185,1850000.0
2005-12-12 15:25:00,9.171,9.171,9.004,9.02,2000000.0
2005-12-12 15:30:00,9.109,9.164,8.976,8.976,2200000.0
2005-12-12 15:35:00,9.054,9.154,8.976,9.097,2200000.0
2005-12-12 15:40:00,9.019,9.135,8.978,9.118,2000000.0
2005-12-12 15:45:00,9.117,9.128,8.959,9.124,2100000.0
2005-12-12 15:50:00,9.039,9.139,8.962,9.095,2200000.0
2005-12-12 15:55:00,8.989,9.149,8.989,9.034,2350000.0
2005-12-12 16:00:00,9.097,9.159,8.969,9.065,2450000.0
2005-12-12 16:05:00,8.992,9.147,8.954,9.116,2200000.0
2005-12-12 16:10:00,9.089,9.172,8.984,9.047,2300000.0
2005-12-12 16:15:00,9.115,9.162,8.963,9.026,2100000.0
2005-12-12 16:20:00,9.135,9.174,8.978,9.121,2450000.0
2005-12-12 16:25:00,9.101,9.141,8.968,8.983,2250000.0
2005-12-12 16:30:00,9.016,9.125,8.983,9.119,2100000.0
2005-12-12 16:35:00,9.023,9.169,8.982,9.122,1950000.0
2005-12-12 16:40:00,9.059,9.144,9.001,9.011,1950000.0
2005-12-12 16:45:00,9.002,9.178,8.998,9.014,2300000.0
2005-12-12 16:50:00,9.137,9.155,8.999,9.024,2150000.0
2005-12-12 16:55:00,9.113,9.164,9.014,9.046,2350000.0
2005-12-12 17:00:00,9.137,9.143,9.009,9.072,2100000.0
2005-12-12 17:05:00,9.121,9.139,8.938,9.052,2200000.0
2005-12-12 17:10:00,9.098,9.147,8.982,9.095,2150000.0
2005-12-12 17:15:00,8.995,9.135,8.958,9.101,2050000.0
2005-12-12 17:20:00,9.083,9.149,9.01,9.029,1950000.0
2005-12-12 17:25:00,9.121,9.176,9.006,9.15,2300000.0
2005-12-12 17:30:00,8.998,9.195,8.954,9.154,2300000.0
2005-12-12 17:35:00,9.069,9.123,8.974,9.012,2250000.0
2005-12-12 17:40:00,9.015,9.162,8.998,9.108,2100000.0
2005-12-12 17:45:00,9.057,9.161,8.976,9.088,2200000.0
2005-12-12 17:50:00,9.053,9.175,8.977,9.121,2500000.0
2005-12-12 17:55:00,9.027,9.176,8.993,9.129,3000000.0
2005-12-12 18:00:00,9.036,9.158,9.006,9.045,2850000.0
2005-12-12 18:05:00,9.029,9.148,8.96,9.056,3150000.0
2005-12-12 18:10:00,9.094,9.162,8.984,9.08,3050000.0
2005-12-12 18:15:00,9.058,9.112,8.923,8.978,2850000.0
2005-12-12 18:20:00,8.919,9.076,8.907,9.048,3200000.0
2005-12-12 18:25:00,8.977,9.068,8.888,9.012,3000000.0
2005-12-12 18:30:00,9.005,9.06,8.858,9.06,2950000.0
2005-12-12 18:35:00,9.063,9.063,8.902,9.02,3500000.0
2005-12-12 18:40:00,9.041,9.129,8.907,8.921,3550000.0
2005-12-12 18:45:00,8.931,9.099,8.891,9.052,2800000.0
2005-12-12 18:50:00,9.002,9.075,8.915,8.947,2900000.0
2005-12-12 18:55:00,8.997,9.08,8.899,9.019,2800000.0
2005-12-12 19:00:00,8.989,9.107,8.93,9.078,3150000.0
2005-12-12 19:05:00,9.04,9.096,8.914,9.078,2950000.0
2005-12-12 19:10:00,9.06,9.102,8.93,9.055,2600000.0
2005-12-12 19:15:00,8.983,9.094,8.888,9.035,2950000.0
2005-12-12 19:20:00,8.958,9.093,8.911,8.916,3150000.0
2005-12-12 19:25:00,9.027,9.065,8.921,8.921,2050000.0
2005-12-12 19:30:00,9.033,9.054,8.892,9.03,2450000.0
2005-12-12 19:35:00,9.035,9.035,8.888,8.994,2100000.0
2005-12-12 19:40:00,8.952,8.952,8.766,8.899,2250000.0
2005-12-12 19:45:00,8.844,8.926,8.658,8.754,1700000.0
2005-12-12 19:50:00,8.785,8.883,8.637,8.737,2550000.0
2005-12-12 19:55:00,8.739,8.746,8.531,8.713,2150000.0
2005-12-12 20:00:00,8.698,8.729,8.593,8.685,1900000.0
2005-12-12 20:05:00,8.701,8.752,8.599,8.672,1450000.0
2005-12-12 20:10:00,8.631,8.834,8.61,8.834,1800000.0
2005-12-12 20:15:00,8.793,8.882,8.691,8.818,2050000.0
2005-12-12 20:20:00,8.778,8.81,8.622,8.722,2600000.0
2005-12-12 20:25:00,8.732,8.777,8.614,8.639,1700000.0
2005-12-12 20:30:00,8.725,8.783,8.624,8.638,1500000.0
2005-12-12 20:35:00,8.731,8.78,8.614,8.731,1750000.0
2005-12-12 20:40:00,8.642,8.767,8.632,8.758,1300000.0
2005-12-12 20:45:00,8.724,8.724,8.625,8.663,200000.0
2005-12-12 20:50:00,8.672,8.767,8.65,8.693,900000.0
2005-12-12 21:00:00,8.737,8.794,8.636,8.656,400000.0
2005-12-12 21:05:00,8.693,8.773,8.616,8.717,1250000.0
2005-12-12 21:10:00,8.619,8.746,8.608,8.651,1650000.0
2005-12-12 21:15:00,8.662,8.711,8.566,8.697,800000.0
2005-12-12 21:20:00,8.714,8.714,8.61,8.646,200000.0
2005-12-12 21:25:00,8.615,8.711,8.61,8.61,500000.0
2005-12-12 21:30:00,8.641,8.767,8.607,8.72,1050000.0
2005-12-12 21:35:00,8.728,8.728,8.583,8.673,1300000.0
2005-12-12 21:40:00,8.577,8.778,8.577,8.702,2100000.0
2005-12-12 21:45:00,8.702,8.726,8.605,8.641,650000.0
2005-12-12 21:50:00,8.691,8.746,8.567,8.67,2600000.0
2005-12-12 21:55:00,8.632,8.718,8.601,8.668,650000.0
2005-12-12 22:00:00,8.657,8.734,8.613,8.63,500000.0
2005-12-12 22:05:00,8.698,8.764,8.611,8.659,1250000.0
2005-12-12 22:10:00,8.671,8.762,8.578,8.706,1100000.0
2005-12-12 22:15:00,8.623,8.763,8.593,8.694,1100000.0
2005-12-12 22:20:00,8.696,8.751,8.586,8.644,1200000.0
2005-12-12 22:25:00,8.718,8.718,8.613,8.613,350000.0
2005-12-12 22:30:00,8.638,8.748,8.631,8.748,250000.0
2005-12-12 22:35:00,8.701,8.726,8.585,8.625,450000.0
2005-12-12 22:40:00,8.58,8.724,8.58,8.718,750000.0
2005-12-12 22:45:00,8.673,8.685,8.573,8.635,400000.0
2005-12-12 22:50:00,8.573,8.703,8.571,8.643,650000.0
2005-12-12 22:55:00,8.691,8.736,8.573,8.648,1000000.0
2005-12-12 23:00:00,8.612,8.719,8.582,8.646,750000.0
2005-12-12 23:05:00,8.6,8.723,8.588,8.635,1300000.0
2005-12-12 23:10:00,8.638,8.722,8.559,8.649,700000.0
2005-12-12 23:15:00,8.684,8.685,8.58,8.634,400000.0
2005-12-12 23:25:00,8.677,8.707,8.62,8.692,400000.0
2005-12-12 23:30:00,8.676,8.676,8.563,8.595,300000.0
2005-12-12 23:35:00,8.676,8.676,8.575,8.615,200000.0
2005-12-12 23:40:00,8.664,8.664,8.565,8.603,200000.0
2005-12-12 23:45:00,8.635,8.692,8.571,8.628,850000.0
2005-12-12 23:50:00,8.714,8.714,8.556,8.594,600000.0
2005-12-12 23:55:00,8.667,8.716,8.583,8.628,650000.0
2005-12-13 00:00:00,8.71,8.84,8.43,8.47,600000.0
2005-12-13 00:05:00,8.641,8.712,8.536,8.584,1400000.0
2005-12-13 00:10:00,8.651,8.675,8.651,8.675,200000.0
2005-12-13 00:15:00,8.586,8.673,8.586,8.59,300000.0
2005-12-13 00:20:00,8.57,8.677,8.57,8.677,300000.0
2005-12-13 00:25:00,8.606,8.715,8.605,8.631,1250000.0
2005-12-13 00:30:00,8.673,8.673,8.579,8.617,300000.0
2005-12-13 00:40:00,8.667,8.667,8.601,8.601,100000.0
2005-12-13 00:45:00,8.659,8.659,8.655,8.655,100000.0
2005-12-13 00:50:00,8.685,8.697,8.605,8.631,400000.0
2005-12-13 00:55:00,8.692,8.692,8.564,8.599,450000.0
2005-12-13 01:00:00,8.671,8.686,8.532,8.626,900000.0
2005-12-13 01:05:00,8.552,8.713,8.538,8.606,1200000.0
2005-12-13 01:10:00,8.61,8.756,8.513,8.568,1300000.0
2005-12-13 01:15:00,8.558,8.631,8.558,8.631,100000.0
2005-12-13 01:20:00,8.646,8.658,8.524,8.636,650000.0
2005-12-13 01:30:00,8.546,8.673,8.503,8.627,400000.0
2005-12-13 01:35:00,8.645,8.682,8.531,8.595,1400000.0
2005-12-13 01:40:00,8.578,8.657,8.563,8.657,350000.0
2005-12-13 01:45:00,8.611,8.677,8.539,8.575,700000.0
2005-12-13 01:50:00,8.645,8.701,8.54,8.595,1050000.0
2005-12-13 01:55:00,8.634,8.634,8.535,8.574,200000.0
2005-12-13 02:00:00,8.573,8.679,8.564,8.603,550000.0
2005-12-13 02:05:00,8.678,8.678,8.593,8.625,200000.0
2005-12-13 02:15:00,8.544,8.645,8.516,8.628,750000.0
2005-12-13 02:20:00,8.603,8.603,8.601,8.601,100000.0
2005-12-13 02:25:00,8.558,8.718,8.558,8.66,350000.0
2005-12-13 02:30:00,8.541,8.672,8.541,8.639,800000.0
2005-12-13 02:35:00,8.564,8.653,8.563,8.584,300000.0
2005-12-13 02:45:00,8.637,8.643,8.504,8.631,400000.0
2005-12-13 03:00:00,8.657,8.665,8.513,8.554,900000.0
2005-12-13 03:05:00,8.629,8.632,8.516,8.598,600000.0
2005-12-13 03:10:00,8.525,8.631,8.515,8.574,1050000.0
2005-12-13 03:15:00,8.654,8.654,8.571,8.608,500000.0
2005-12-13 03:20:00,8.633,8.666,8.509,8.524,1550000.0
2005-12-13 03:25:00,8.522,8.64,8.498,8.614,1050000.0
2005-12-13 03:30:00,8.504,8.692,8.497,8.619,650000.0
2005-12-13 03:35:00,8.643,8.688,8.516,8.622,950000.0
2005-12-13 03:40:00,8.523,8.652,8.486,8.535,1400000.0
2005-12-13 03:45:00,8.515,8.663,8.515,8.533,1750000.0
2005-12-13 03:50:00,8.598,8.678,8.512,8.655,600000.0
2005-12-13 03:55:00,8.541,8.647,8.503,8.555,1700000.0
2005-12-13 04:00:00,8.619,8.651,8.536,8.569,600000.0
2005-12-13 04:05:00,8.616,8.616,8.515,8.555,200000.0
2005-12-13 04:10:00,8.511,8.632,8.483,8.555,650000.0
2005-12-13 04:15:00,8.603,8.656,8.503,8.62,450000.0
2005-12-13 04:25:00,8.636,8.636,8.551,8.584,200000.0
2005-12-13 04:35:00,8.623,8.623,8.526,8.623,400000.0
2005-12-13 04:40:00,8.573,8.678,8.539,8.582,1100000.0
2005-12-13 04:45:00,8.628,8.663,8.551,8.619,900000.0
2005-12-13 04:50:00,8.625,8.625,8.516,8.555,400000.0
2005-12-13 05:00:00,8.566,8.624,8.541,8.624,250000.0
2005-12-13 05:20:00,8.614,8.638,8.525,8.585,650000.0
2005-12-13 05:30:00,8.632,8.632,8.589,8.632,150000.0
2005-12-13 05:35:00,8.543,8.646,8.522,8.609,700000.0
2005-12-13 05:40:00,8.572,8.591,8.56,8.56,150000.0
2005-12-13 05:55:00,8.584,8.65,8.55,8.581,350000.0
2005-12-13 06:00:00,8.57,8.662,8.515,8.564,1050000.0
2005-12-13 06:05:00,8.626,8.655,8.52,8.52,350000.0
2005-12-13 06:10:00,8.628,8.662,8.556,8.556,550000.0
2005-12-13 06:15:00,8.628,8.664,8.543,8.624,1350000.0
2005-12-13 06:20:00,8.644,8.694,8.52,8.542,1800000.0
2005-12-13 06:25:00,8.629,8.629,8.534,8.534,400000.0
2005-12-13 06:30:00,8.631,8.684,8.554,8.636,750000.0
2005-12-13 06:35:00,8.616,8.676,8.515,8.57,850000.0
2005-12-13 06:40:00,8.631,8.633,8.579,8.593,500000.0
2005-12-13 06:45:00,8.649,8.649,8.524,8.529,200000.0
2005-12-13 06:55:00,8.615,8.663,8.515,8.613,550000.0
2005-12-13 07:00:00,8.665,8.675,8.544,8.578,1000000.0
2005-12-13 07:05:00,8.629,8.659,8.476,8.557,1700000.0
2005-12-13 07:10:00,8.566,8.634,8.503,8.503,500000.0
2005-12-13 07:15:00,8.538,8.605,8.5,8.605,400000.0
2005-12-13 07:25:00,8.62,8.646,8.549,8.549,300000.0
2005-12-13 07:30:00,8.665,8.684,8.582,8.645,350000.0
2005-12-13 07:35:00,8.59,8.7,8.59,8.609,500000.0
2005-12-13 07:40:00,8.548,8.655,8.517,8.623,450000.0
2005-12-13 07:45:00,8.551,8.639,8.525,8.631,400000.0
2005-12-13 07:50:00,8.662,8.662,8.54,8.641,450000.0
2005-12-13 08:10:00,8.545,8.662,8.545,8.625,400000.0
2005-12-13 08:15:00,8.548,8.661,8.548,8.583,500000.0
2005-12-13 08:25:00,8.529,8.649,8.529,8.619,800000.0
2005-12-13 08:30:00,8.629,8.659,8.552,8.594,800000.0
2005-12-13 08:35:00,8.64,8.7,8.545,8.568,650000.0
2005-12-13 08:40:00,8.625,8.625,8.525,8.564,200000.0
2005-12-13 08:45:00,8.651,8.651,8.5,8.563,1500000.0
2005-12-13 08:50:00,8.513,8.659,8.513,8.547,1000000.0
2005-12-13 08:55:00,8.643,8.651,8.501,8.594,1300000.0
2005-12-13 09:00:00,8.634,8.647,8.508,8.57,750000.0
2005-12-13 09:05:00,8.574,8.665,8.494,8.535,2150000.0
2005-12-13 09:10:00,8.63,8.665,8.523,8.665,800000.0
2005-12-13 09:15:00,8.578,8.7,8.535,8.651,1750000.0
2005-12-13 09:20:00,8.575,8.686,8.531,8.648,1700000.0
2005-12-13 09:25:00,8.696,8.71,8.548,8.662,3100000.0
2005-12-13 09:30:00,8.663,8.682,8.513,8.651,1300000.0
2005-12-13 09:35:00,8.567,8.702,8.503,8.642,2200000.0
2005-12-13 09:40:00,8.558,8.702,8.501,8.59,2150000.0
2005-12-13 09:45:00,8.535,8.706,8.499,8.59,2050000.0
2005-12-13 09:50:00,8.661,8.705,8.562,8.659,1500000.0
2005-12-13 09:55:00,8.636,8.692,8.556,8.612,1700000.0
2005-12-13 10:00:00,8.628,8.678,8.523,8.609,1650000.0
2005-12-13 10:05:00,8.623,8.716,8.563,8.682,1250000.0
2005-12-13 10:10:00,8.657,8.697,8.511,8.62,2150000.0
2005-12-13 10:15:00,8.665,8.732,8.487,8.591,1600000.0
2005-12-13 10:20:00,8.551,8.714,8.517,8.657,1800000.0
2005-12-13 10:25:00,8.552,8.666,8.495,8.629,1600000.0
2005-12-13 10:30:00,8.583,8.684,8.52,8.684,1850000.0
2005-12-13 10:35:00,8.578,8.695,8.548,8.602,1300000.0
2005-12-13 10:40:00,8.656,8.726,8.541,8.658,2600000.0
2005-12-13 10:45:00,8.644,8.699,8.551,8.696,1200000.0
2005-12-13 10:50:00,8.643,8.739,8.542,8.658,3200000.0
2005-12-13 10:55:00,8.572,8.783,8.547,8.573,800000.0
2005-12-13 11:00:00,8.628,8.712,8.537,8.681,2200000.0
2005-12-13 11:05:00,8.534,8.699,8.534,8.657,2200000.0
2005-12-13 11:10:00,8.561,8.731,8.522,8.662,1850000.0
2005-12-13 11:15:00,8.564,8.69,8.564,8.636,1100000.0
2005-12-13 11:20:00,8.694,8.698,8.533,8.628,1450000.0
2005-12-13 11:25:00,8.654,8.694,8.546,8.638,1250000.0
2005-12-13 11:30:00,8.643,8.67,8.551,8.643,600000.0
2005-12-13 11:35:00,8.642,8.694,8.537,8.593,1350000.0
2005-12-13 11:40:00,8.607,8.698,8.538,8.641,1550000.0
2005-12-13 11:45:00,8.563,8.655,8.545,8.645,550000.0
2005-12-13 11:50:00,8.612,8.692,8.485,8.687,1250000.0
2005-12-13 11:55:00,8.6,8.701,8.557,8.638,1150000.0
2005-12-13 12:00:00,8.673,8.741,8.552,8.581,1300000.0
2005-12-13 12:05:00,8.659,8.682,8.54,8.674,1250000.0
2005-12-13 12:10:00,8.648,8.709,8.528,8.57,1700000.0
2005-12-13 12:15:00,8.617,8.698,8.551,8.573,1700000.0
2005-12-13 12:20:00,8.616,8.709,8.555,8.642,2000000.0
2005-12-13 12:25:00,8.657,8.68,8.523,8.638,1950000.0
2005-12-13 12:30:00,8.639,8.686,8.561,8.561,600000.0
2005-12-13 12:35:00,8.642,8.662,8.531,8.601,450000.0
2005-12-13 12:40:00,8.617,8.723,8.529,8.546,1950000.0
2005-12-13 12:45:00,8.583,8.694,8.529,8.587,800000.0
2005-12-13 12:50:00,8.571,8.714,8.535,8.648,1950000.0
2005-12-13 12:55:00,8.642,8.747,8.559,8.693,2150000.0
2005-12-13 13:00:00,8.57,8.726,8.555,8.599,1250000.0
2005-12-13 13:05:00,8.588,8.698,8.588,8.696,400000.0
2005-12-13 13:10:00,8.673,8.779,8.596,8.613,1050000.0
2005-12-13 13:15:00,8.639,8.732,8.553,8.582,1650000.0
2005-12-13 13:20:00,8.604,8.735,8.564,8.613,1250000.0
2005-12-13 13:25:00,8.647,8.728,8.564,8.611,1450000.0
2005-12-13 13:30:00,8.706,8.706,8.573,8.593,450000.0
2005-12-13 13:35:00,8.651,8.747,8.599,8.687,2100000.0
2005-12-13 13:40:00,8.683,8.736,8.567,8.653,1950000.0
2005-12-13 13:45:00,8.62,8.746,8.585,8.72,1600000.0
2005-12-13 13:50:00,8.65,8.734,8.576,8.713,2000000.0
2005-12-13 13:55:00,8.673,8.718,8.571,8.718,1500000.0
2005-12-13 14:05:00,8.724,8.751,8.582,8.658,1700000.0
2005-12-13 14:10:00,8.625,8.756,8.603,8.657,1300000.0
2005-12-13 14:15:00,8.634,8.796,8.624,8.746,2300000.0
2005-12-13 14:20:00,8.722,8.754,8.607,8.739,1250000.0
2005-12-13 14:25:00,8.67,8.78,8.625,8.731,1850000.0
2005-12-13 14:30:00,8.691,8.805,8.624,8.638,2200000.0
2005-12-13 14:35:00,8.739,8.808,8.639,8.674,2200000.0
2005-12-13 14:40:00,8.686,8.77,8.63,8.77,1450000.0
2005-12-13 14:45:00,8.752,8.791,8.597,8.617,1600000.0
2005-12-13 14:50:00,8.776,8.805,8.647,8.687,1400000.0
2005-12-13 14:55:00,8.723,8.779,8.632,8.727,1300000.0
2005-12-13 15:00:00,8.721,8.776,8.615,8.662,1950000.0
2005-12-13 15:10:00,8.674,8.766,8.622,8.689,1550000.0
2005-12-13 15:15:00,8.715,8.786,8.642,8.739,1400000.0
2005-12-13 15:20:00,8.686,8.793,8.636,8.779,1850000.0
2005-12-13 15:25:00,8.799,8.819,8.694,8.744,1900000.0
2005-12-13 15:30:00,8.742,8.819,8.658,8.658,2200000.0
2005-12-13 15:35:00,8.723,8.783,8.623,8.669,2350000.0
2005-12-13 15:40:00,8.657,8.744,8.575,8.698,2000000.0
2005-12-13 15:45:00,8.714,8.714,8.538,8.7,2100000.0
2005-12-13 15:50:00,8.626,8.733,8.562,8.731,2200000.0
2005-12-13 15:55:00,8.595,8.713,8.571,8.611,2350000.0
2005-12-13 16:00:00,8.688,8.71,8.525,8.637,2450000.0
2005-12-13 16:05:00,8.626,8.73,8.519,8.672,2200000.0
2005-12-13 16:10:00,8.653,8.702,8.526,8.571,2300000.0
2005-12-13 16:15:00,8.674,8.695,8.525,8.525,1950000.0
2005-12-13 16:20:00,8.654,8.699,8.49,8.654,2450000.0
2005-12-13 16:25:00,8.629,8.689,8.534,8.581,2350000.0
2005-12-13 16:30:00,8.564,8.658,8.52,8.657,2050000.0
2005-12-13 16:35:00,8.552,8.669,8.475,8.622,2450000.0
2005-12-13 16:40:00,8.63,8.63,8.411,8.411,2000000.0
2005-12-13 16:45:00,8.384,8.522,8.378,8.392,2300000.0
2005-12-13 16:50:00,8.482,8.526,8.367,8.381,2050000.0
2005-12-13 16:55:00,8.479,8.527,8.374,8.387,2350000.0
2005-12-13 17:00:00,8.459,8.489,8.328,8.392,2100000.0
2005-12-13 17:05:00,8.441,8.441,8.255,8.307,2300000.0
2005-12-13 17:10:00,8.364,8.441,8.272,8.397,2150000.0
2005-12-13 17:15:00,8.317,8.537,8.308,8.486,2100000.0
2005-12-13 17:20:00,8.451,8.533,8.377,8.4,2300000.0
2005-12-13 17:25:00,8.471,8.539,8.36,8.524,2300000.0
2005-12-13 17:30:00,8.384,8.544,8.351,8.515,2300000.0
2005-12-13 17:35:00,8.449,8.525,8.349,8.438,1900000.0
2005-12-13 17:40:00,8.388,8.535,8.329,8.478,2350000.0
2005-12-13 17:45:00,8.389,8.522,8.348,8.483,2100000.0
2005-12-13 17:50:00,8.5,8.557,8.333,8.521,2300000.0
2005-12-13 17:55:00,8.414,8.521,8.365,8.503,1950000.0
2005-12-13 18:00:00,8.422,8.568,8.411,8.473,2050000.0
2005-12-13 18:05:00,8.467,8.558,8.409,8.556,2350000.0
2005-12-13 18:10:00,8.522,8.589,8.402,8.535,2200000.0
2005-12-13 18:15:00,8.501,8.571,8.404,8.514,2250000.0
2005-12-13 18:20:00,8.431,8.55,8.383,8.537,1750000.0
2005-12-13 18:25:00,8.451,8.566,8.408,8.54,2050000.0
2005-12-13 18:30:00,8.509,8.574,8.369,8.461,3300000.0
2005-12-13 18:35:00,8.389,8.574,8.363,8.488,3750000.0
2005-12-13 18:40:00,8.516,8.534,8.356,8.428,3650000.0
2005-12-13 18:45:00,8.395,8.538,8.377,8.473,2800000.0
2005-12-13 18:50:00,8.468,8.5,8.337,8.349,2650000.0
2005-12-13 18:55:00,8.356,8.483,8.31,8.39,2950000.0
2005-12-13 19:00:00,8.37,8.508,8.293,8.412,3300000.0
2005-12-13 19:05:00,8.357,8.482,8.31,8.403,2900000.0
2005-12-13 19:10:00,8.355,8.552,8.348,8.475,2800000.0
2005-12-13 19:15:00,8.411,8.497,8.3,8.49,3500000.0
2005-12-13 19:20:00,8.401,8.486,8.316,8.389,2600000.0
2005-12-13 19:25:00,8.491,8.516,8.335,8.438,2300000.0
2005-12-13 19:30:00,8.496,8.528,8.348,8.48,2400000.0
2005-12-13 19:35:00,8.441,8.47,8.317,8.338,2350000.0
2005-12-13 19:40:00,8.411,8.493,8.324,8.449,2050000.0
2005-12-13 19:45:00,8.427,8.468,8.307,8.403,2550000.0
2005-12-13 19:50:00,8.355,8.5,8.336,8.438,2100000.0
2005-12-13 19:55:00,8.344,8.504,8.329,8.454,2850000.0
2005-12-13 20:00:00,8.439,8.508,8.328,8.478,2050000.0
2005-12-13 20:05:00,8.473,8.492,8.306,8.447,2400000.0
2005-12-13 20:10:00,8.342,8.484,8.309,8.357,2200000.0
2005-12-13 20:15:00,8.333,8.468,8.31,8.349,2100000.0
2005-12-13 20:20:00,8.365,8.472,8.291,8.315,2200000.0
2005-12-13 20:25:00,8.431,8.478,8.3,8.397,2650000.0
2005-12-13 20:30:00,8.308,8.466,8.305,8.45,1350000.0
2005-12-13 20:35:00,8.355,8.459,8.351,8.432,1250000.0
2005-12-13 20:40:00,8.415,8.415,8.323,8.359,200000.0
2005-12-13 20:45:00,8.404,8.404,8.305,8.343,200000.0
2005-12-13 20:50:00,8.419,8.419,8.338,8.373,200000.0
2005-12-13 21:00:00,8.455,8.514,8.339,8.447,1550000.0
2005-12-13 21:05:00,8.341,8.458,8.307,8.365,2200000.0
2005-12-13 21:10:00,8.349,8.483,8.338,8.421,850000.0
2005-12-13 21:15:00,8.404,8.456,8.398,8.398,250000.0
2005-12-13 21:20:00,8.425,8.438,8.34,8.384,600000.0
2005-12-13 21:25:00,8.357,8.496,8.357,8.371,350000.0
2005-12-13 21:30:00,8.365,8.447,8.281,8.395,750000.0
2005-12-13 21:35:00,8.438,8.461,8.331,8.386,700000.0
2005-12-13 21:45:00,8.397,8.427,8.345,8.427,350000.0
2005-12-13 21:50:00,8.446,8.446,8.362,8.395,200000.0
2005-12-13 21:55:00,8.441,8.469,8.34,8.368,750000.0
2005-12-13 22:05:00,8.416,8.416,8.296,8.396,450000.0
2005-12-13 22:10:00,8.425,8.425,8.325,8.364,200000.0
2005-12-13 22:15:00,8.317,8.47,8.317,8.458,1000000.0
2005-12-13 22:20:00,8.38,8.434,8.32,8.32,500000.0
2005-12-13 22:25:00,8.368,8.396,8.309,8.394,450000.0
2005-12-13 22:30:00,8.349,8.402,8.288,8.332,850000.0
2005-12-13 22:35:00,8.339,8.403,8.292,8.332,700000.0
2005-12-13 22:45:00,8.384,8.428,8.27,8.364,1200000.0
2005-12-13 22:50:00,8.328,8.469,8.328,8.408,500000.0
2005-12-13 22:55:00,8.399,8.435,8.302,8.389,850000.0
2005-12-13 23:00:00,8.404,8.425,8.271,8.362,700000.0
2005-12-13 23:05:00,8.319,8.431,8.313,8.385,600000.0
2005-12-13 23:20:00,8.415,8.415,8.31,8.412,600000.0
2005-12-13 23:25:00,8.308,8.384,8.302,8.335,400000.0
2005-12-13 23:40:00,8.33,8.399,8.319,8.399,400000.0
2005-12-13 23:45:00,8.389,8.429,8.285,8.324,600000.0
2005-12-13 23:50:00,8.392,8.392,8.29,8.29,250000.0
2005-12-13 23:55:00,8.377,8.377,8.276,8.315,200000.0
2005-12-14 00:00:00,8.46,8.51,8.315,8.353,1650000.0
2005-12-14 00:05:00,8.394,8.395,8.31,8.381,400000.0
2005-12-14 00:10:00,8.371,8.373,8.371,8.373,100000.0
2005-12-14 00:15:00,8.361,8.466,8.326,8.433,300000.0
2005-12-14 00:20:00,8.385,8.406,8.306,8.355,400000.0
2005-12-14 00:25:00,8.312,8.452,8.312,8.438,200000.0
2005-12-14 00:35:00,8.314,8.433,8.312,8.394,450000.0
2005-12-14 00:40:00,8.384,8.384,8.279,8.317,200000.0
2005-12-14 00:45:00,8.419,8.448,8.299,8.427,900000.0
2005-12-14 00:50:00,8.302,8.419,8.271,8.314,650000.0
2005-12-14 00:55:00,8.288,8.368,8.264,8.303,900000.0
2005-12-14 01:00:00,8.376,8.376,8.266,8.305,400000.0
2005-12-14 01:05:00,8.349,8.385,8.349,8.385,200000.0
2005-12-14 01:10:00,8.405,8.405,8.263,8.367,550000.0
2005-12-14 01:15:00,8.29,8.429,8.29,8.385,1050000.0
2005-12-14 01:20:00,8.364,8.449,8.339,8.364,550000.0
2005-12-14 01:25:00,8.237,8.36,8.237,8.36,550000.0
2005-12-14 01:30:00,8.364,8.364,8.272,8.283,200000.0
2005-12-14 01:35:00,8.376,8.376,8.291,8.324,200000.0
2005-12-14 01:40:00,8.409,8.409,8.294,8.364,250000.0
2005-12-14 01:45:00,8.411,8.411,8.271,8.405,1950000.0
2005-12-14 01:50:00,8.372,8.372,8.25,8.275,750000.0
2005-12-14 01:55:00,8.377,8.424,8.287,8.369,1200000.0
2005-12-14 02:00:00,8.382,8.426,8.272,8.307,1800000.0
2005-12-14 02:05:00,8.349,8.362,8.255,8.302,300000.0
2005-12-14 02:10:00,8.368,8.43,8.232,8.342,1600000.0
2005-12-14 02:15:00,8.3,8.376,8.265,8.277,1000000.0
2005-12-14 02:20:00,8.245,8.399,8.245,8.334,1350000.0
2005-12-14 02:25:00,8.288,8.44,8.255,8.407,1500000.0
2005-12-14 02:30:00,8.299,8.401,8.26,8.324,1050000.0
2005-12-14 02:35:00,8.373,8.379,8.252,8.374,850000.0
2005-12-14 02:40:00,8.361,8.39,8.257,8.306,750000.0
2005-12-14 02:45:00,8.284,8.402,8.252,8.323,950000.0
2005-12-14 02:50:00,8.336,8.415,8.28,8.335,550000.0
2005-12-14 02:55:00,8.312,8.363,8.241,8.292,600000.0
2005-12-14 03:00:00,8.305,8.42,8.228,8.357,2300000.0
2005-12-14 03:05:00,8.41,8.414,8.262,8.376,1700000.0
2005-12-14 03:10:00,8.402,8.406,8.271,8.313,1550000.0
2005-12-14 03:15:00,8.333,8.382,8.237,8.382,650000.0
2005-12-14 03:20:00,8.371,8.392,8.237,8.312,1650000.0
2005-12-14 03:25:00,8.27,8.395,8.263,8.297,900000.0
2005-12-14 03:30:00,8.388,8.42,8.274,8.315,1050000.0
2005-12-14 03:35:00,8.409,8.409,8.271,8.361,1450000.0
2005-12-14 03:40:00,8.258,8.39,8.258,8.364,1000000.0
2005-12-14 03:45:00,8.376,8.403,8.279,8.324,400000.0
2005-12-14 03:50:00,8.378,8.435,8.257,8.418,2600000.0
2005-12-14 03:55:00,8.397,8.413,8.248,8.353,2200000.0
2005-12-14 04:00:00,8.329,8.383,8.279,8.371,350000.0
2005-12-14 04:05:00,8.384,8.423,8.263,8.356,1350000.0
2005-12-14 04:10:00,8.312,8.415,8.251,8.415,900000.0
2005-12-14 04:15:00,8.362,8.421,8.311,8.32,800000.0
2005-12-14 04:20:00,8.385,8.424,8.262,8.283,1150000.0
2005-12-14 04:25:00,8.311,8.429,8.265,8.33,1200000.0
2005-12-14 04:30:00,8.377,8.419,8.285,8.335,650000.0
2005-12-14 04:35:00,8.397,8.414,8.343,8.414,350000.0
2005-12-14 04:40:00,8.343,8.413,8.276,8.413,450000.0
2005-12-14 04:45:00,8.369,8.435,8.256,8.382,1050000.0
2005-12-14 04:50:00,8.397,8.397,8.312,8.345,200000.0
2005-12-14 04:55:00,8.316,8.404,8.316,8.34,150000.0
2005-12-14 05:00:00,8.35,8.401,8.264,8.27,1400000.0
2005-12-14 05:05:00,8.398,8.415,8.301,8.361,1150000.0
2005-12-14 05:10:00,8.351,8.458,8.263,8.41,1100000.0
2005-12-14 05:15:00,8.414,8.414,8.261,8.314,700000.0
2005-12-14 05:20:00,8.361,8.363,8.361,8.363,100000.0
2005-12-14 05:25:00,8.373,8.397,8.27,8.338,400000.0
2005-12-14 05:30:00,8.375,8.423,8.275,8.384,500000.0
2005-12-14 05:35:00,8.406,8.413,8.271,8.276,800000.0
2005-12-14 05:40:00,8.373,8.426,8.273,8.276,1600000.0
2005-12-14 05:45:00,8.377,8.39,8.236,8.322,1550000.0
2005-12-14 05:50:00,8.358,8.458,8.283,8.348,2450000.0
2005-12-14 05:55:00,8.407,8.407,8.263,8.399,1000000.0
2005-12-14 06:00:00,8.343,8.407,8.272,8.335,950000.0
2005-12-14 06:05:00,8.396,8.41,8.273,8.284,400000.0
2005-12-14 06:10:00,8.387,8.4,8.251,8.374,1050000.0
2005-12-14 06:15:00,8.399,8.443,8.287,8.413,1600000.0
2005-12-14 06:20:00,8.302,8.416,8.263,8.326,750000.0
2005-12-14 06:25:00,8.375,8.381,8.248,8.322,1200000.0
2005-12-14 06:30:00,8.351,8.368,8.266,8.358,750000.0
2005-12-14 06:35:00,8.345,8.406,8.256,8.328,1900000.0
2005-12-14 06:40:00,8.324,8.422,8.29,8.308,1250000.0
2005-12-14 06:45:00,8.409,8.456,8.254,8.386,1300000.0
2005-12-14 06:50:00,8.292,8.403,8.27,8.359,1400000.0
2005-12-14 06:55:00,8.351,8.379,8.241,8.34,1350000.0
2005-12-14 07:00:00,8.276,8.402,8.276,8.298,550000.0
2005-12-14 07:05:00,8.351,8.393,8.253,8.393,1100000.0
2005-12-14 07:10:00,8.322,8.367,8.231,8.336,1000000.0
2005-12-14 07:15:00,8.367,8.45,8.246,8.351,1800000.0
2005-12-14 07:20:00,8.286,8.404,8.236,8.404,850000.0
2005-12-14 07:25:00,8.4,8.4,8.257,8.366,1100000.0
2005-12-14 07:30:00,8.31,8.399,8.285,8.35,950000.0
2005-12-14 07:35:00,8.243,8.38,8.243,8.358,1200000.0
2005-12-14 07:40:00,8.323,8.401,8.213,8.318,2000000.0
2005-12-14 07:45:00,8.279,8.376,8.243,8.33,1450000.0
2005-12-14 07:50:00,8.375,8.391,8.211,8.365,2050000.0
2005-12-14 07:55:00,8.254,8.398,8.216,8.313,1950000.0
2005-12-14 08:00:00,8.273,8.411,8.243,8.339,3000000.0
2005-12-14 08:05:00,8.291,8.389,8.272,8.323,550000.0
2005-12-14 08:10:00,8.348,8.357,8.225,8.259,1050000.0
2005-12-14 08:15:00,8.259,8.365,8.242,8.322,1450000.0
2005-12-14 08:20:00,8.352,8.371,8.182,8.242,1450000.0
2005-12-14 08:25:00,8.22,8.381,8.22,8.34,1600000.0
2005-12-14 08:30:00,8.328,8.365,8.217,8.285,1100000.0
2005-12-14 08:35:00,8.329,8.41,8.239,8.342,900000.0
2005-12-14 08:40:00,8.397,8.397,8.258,8.312,950000.0
2005-12-14 08:45:00,8.372,8.397,8.256,8.347,900000.0
2005-12-14 08:50:00,8.331,8.378,8.247,8.356,1200000.0
2005-12-14 08:55:00,8.387,8.398,8.267,8.35,500000.0
2005-12-14 09:00:00,8.308,8.382,8.217,8.355,1200000.0
2005-12-14 09:05:00,8.201,8.373,8.201,8.278,800000.0
2005-12-14 09:10:00,8.348,8.381,8.224,8.381,1550000.0
2005-12-14 09:15:00,8.237,8.373,8.237,8.367,1000000.0
2005-12-14 09:20:00,8.306,8.378,8.258,8.378,550000.0
2005-12-14 09:25:00,8.317,8.403,8.258,8.37,1250000.0
2005-12-14 09:30:00,8.274,8.409,8.227,8.359,1400000.0
2005-12-14 09:35:00,8.282,8.386,8.237,8.368,1300000.0
2005-12-14 09:40:00,8.302,8.453,8.25,8.339,700000.0
2005-12-14 09:45:00,8.364,8.395,8.242,8.303,850000.0
2005-12-14 09:50:00,8.396,8.401,8.242,8.366,1150000.0
2005-12-14 09:55:00,8.358,8.398,8.239,8.312,1300000.0
2005-12-14 10:00:00,8.377,8.406,8.27,8.316,1700000.0
2005-12-14 10:05:00,8.357,8.395,8.263,8.317,800000.0
2005-12-14 10:10:00,8.407,8.471,8.267,8.397,1750000.0
2005-12-14 10:15:00,8.286,8.436,8.286,8.368,1200000.0
2005-12-14 10:20:00,8.379,8.442,8.249,8.377,1250000.0
2005-12-14 10:25:00,8.331,8.455,8.239,8.38,1950000.0
2005-12-14 10:30:00,8.328,8.437,8.263,8.391,1650000.0
2005-12-14 10:35:00,8.342,8.452,8.308,8.308,1550000.0
2005-12-14 10:40:00,8.406,8.42,8.275,8.401,1450000.0
2005-12-14 10:45:00,8.399,8.449,8.29,8.312,2150000.0
2005-12-14 10:50:00,8.398,8.468,8.256,8.368,3200000.0
2005-12-14 10:55:00,8.365,8.445,8.262,8.277,2450000.0
2005-12-14 11:00:00,8.341,8.456,8.284,8.44,2200000.0
2005-12-14 11:05:00,8.297,8.439,8.282,8.39,1500000.0
2005-12-14 11:10:00,8.289,8.427,8.285,8.426,1450000.0
2005-12-14 11:15:00,8.308,8.436,8.285,8.435,1800000.0
2005-12-14 11:20:00,8.302,8.44,8.302,8.321,500000.0
2005-12-14 11:25:00,8.342,8.454,8.295,8.342,1400000.0
2005-12-14 11:30:00,8.434,8.464,8.311,8.373,1900000.0
2005-12-14 11:35:00,8.371,8.453,8.307,8.355,750000.0
2005-12-14 11:40:00,8.333,8.439,8.286,8.382,1150000.0
2005-12-14 11:45:00,8.351,8.439,8.284,8.379,1250000.0
2005-12-14 11:50:00,8.39,8.467,8.255,8.411,2200000.0
2005-12-14 11:55:00,8.366,8.47,8.309,8.369,1950000.0
2005-12-14 12:00:00,8.419,8.467,8.318,8.327,1100000.0
2005-12-14 12:05:00,8.409,8.428,8.274,8.41,800000.0
2005-12-14 12:10:00,8.363,8.459,8.316,8.341,1800000.0
2005-12-14 12:15:00,8.362,8.456,8.302,8.44,800000.0
2005-12-14 12:20:00,8.413,8.447,8.286,8.419,1900000.0
2005-12-14 12:25:00,8.443,8.466,8.253,8.279,2450000.0
2005-12-14 12:30:00,8.32,8.435,8.275,8.275,900000.0
2005-12-14 12:35:00,8.427,8.429,8.265,8.343,1150000.0
2005-12-14 12:40:00,8.371,8.479,8.279,8.311,1500000.0
2005-12-14 12:45:00,8.349,8.438,8.248,8.318,2250000.0
2005-12-14 12:50:00,8.347,8.413,8.23,8.296,2350000.0
2005-12-14 12:55:00,8.343,8.383,8.244,8.344,1300000.0
2005-12-14 13:00:00,8.348,8.388,8.223,8.252,2200000.0
2005-12-14 13:05:00,8.226,8.358,8.172,8.232,2200000.0
2005-12-14 13:10:00,8.294,8.397,8.204,8.315,2250000.0
2005-12-14 13:15:00,8.251,8.348,8.16,8.297,1600000.0
2005-12-14 13:20:00,8.197,8.355,8.196,8.259,1200000.0
2005-12-14 13:25:00,8.306,8.355,8.179,8.252,1800000.0
2005-12-14 13:30:00,8.322,8.369,8.151,8.24,1650000.0
2005-12-14 13:35:00,8.281,8.397,8.201,8.297,1700000.0
2005-12-14 13:40:00,8.29,8.333,8.185,8.249,1600000.0
2005-12-14 13:45:00,8.214,8.336,8.187,8.312,1600000.0
2005-12-14 13:50:00,8.247,8.36,8.205,8.326,2000000.0
2005-12-14 13:55:00,8.288,8.36,8.199,8.301,1750000.0
2005-12-14 14:00:00,8.301,8.361,8.207,8.357,1800000.0
2005-12-14 14:05:00,8.325,8.384,8.225,8.266,1650000.0
2005-12-14 14:10:00,8.224,8.365,8.214,8.274,1250000.0
2005-12-14 14:15:00,8.253,8.417,8.191,8.338,1800000.0
2005-12-14 14:20:00,8.253,8.355,8.19,8.326,1200000.0
2005-12-14 14:25:00,8.253,8.338,8.192,8.283,1850000.0
2005-12-14 14:30:00,8.244,8.357,8.2,8.271,2200000.0
2005-12-14 14:35:00,8.307,8.37,8.22,8.236,1800000.0
2005-12-14 14:40:00,8.264,8.32,8.183,8.275,2300000.0
2005-12-14 14:45:00,8.282,8.343,8.195,8.202,2000000.0
2005-12-14 14:50:00,8.259,8.378,8.201,8.247,2150000.0
2005-12-14 14:55:00,8.276,8.33,8.159,8.323,2000000.0
2005-12-14 15:00:00,8.246,8.376,8.174,8.334,1400000.0
2005-12-14 15:05:00,8.306,8.361,8.18,8.205,1700000.0
2005-12-14 15:10:00,8.225,8.321,8.172,8.234,400000.0
2005-12-14 15:15:00,8.217,8.39,8.216,8.289,2100000.0
2005-12-14 15:20:00,8.253,8.34,8.221,8.327,1850000.0
2005-12-14 15:25:00,8.349,8.394,8.223,8.259,2150000.0
2005-12-14 15:30:00,8.304,8.387,8.204,8.204,2200000.0
2005-12-14 15:35:00,8.269,8.366,8.229,8.258,2250000.0
2005-12-14 15:40:00,8.254,8.373,8.216,8.338,2000000.0
2005-12-14 15:45:00,8.341,8.37,8.203,8.346,2100000.0
2005-12-14 15:50:00,8.254,8.367,8.205,8.346,2200000.0
2005-12-14 15:55:00,8.226,8.338,8.198,8.246,2350000.0
2005-12-14 16:00:00,8.281,8.328,8.156,8.262,2450000.0
2005-12-14 16:05:00,8.28,8.363,8.176,8.345,2150000.0
2005-12-14 16:10:00,8.334,8.394,8.173,8.236,2300000.0
2005-12-14 16:15:00,8.322,8.351,8.181,8.277,2100000.0
2005-12-14 16:20:00,8.327,8.364,8.184,8.316,2450000.0
2005-12-14 16:25:00,8.293,8.346,8.183,8.3,2200000.0
2005-12-14 16:30:00,8.218,8.347,8.183,8.315,2150000.0
2005-12-14 16:35:00,8.229,8.342,8.175,8.318,2450000.0
2005-12-14 16:40:00,8.29,8.348,8.197,8.203,2100000.0
2005-12-14 16:45:00,8.189,8.352,8.189,8.224,2300000.0
2005-12-14 16:50:00,8.339,8.38,8.203,8.242,2150000.0
2005-12-14 16:55:00,8.305,8.351,8.203,8.258,2250000.0
2005-12-14 17:00:00,8.346,8.382,8.195,8.281,2100000.0
2005-12-14 17:05:00,8.347,8.367,8.192,8.254,2300000.0
2005-12-14 17:10:00,8.326,8.366,8.179,8.3,2150000.0
2005-12-14 17:15:00,8.22,8.366,8.183,8.322,2000000.0
2005-12-14 17:20:00,8.293,8.357,8.192,8.22,2100000.0
2005-12-14 17:25:00,8.304,8.38,8.206,8.344,2300000.0
2005-12-14 17:30:00,8.224,8.41,8.224,8.381,2300000.0
2005-12-14 17:35:00,8.341,8.408,8.236,8.299,2250000.0
2005-12-14 17:40:00,8.297,8.417,8.268,8.37,2400000.0
2005-12-14 17:45:00,8.289,8.404,8.259,8.373,2050000.0
2005-12-14 17:50:00,8.386,8.436,8.281,8.41,2300000.0
2005-12-14 17:55:00,8.314,8.409,8.268,8.388,1950000.0
2005-12-14 18:00:00,8.288,8.408,8.251,8.315,2050000.0
2005-12-14 18:05:00,8.322,8.415,8.253,8.341,1750000.0
2005-12-14 18:10:00,8.372,8.426,8.245,8.272,3500000.0
2005-12-14 18:15:00,8.274,8.435,8.245,8.37,3100000.0
2005-12-14 18:20:00,8.31,8.45,8.271,8.344,2650000.0
2005-12-14 18:25:00,8.442,8.461,8.251,8.295,3100000.0
2005-12-14 18:30:00,8.373,8.444,8.246,8.421,2800000.0
2005-12-14 18:35:00,8.376,8.473,8.247,8.397,2800000.0
2005-12-14 18:40:00,8.382,8.42,8.261,8.321,2900000.0
2005-12-14 18:45:00,8.298,8.438,8.27,8.323,2450000.0
2005-12-14 18:50:00,8.288,8.436,8.267,8.401,2750000.0
2005-12-14 18:55:00,8.337,8.51,8.29,8.436,2400000.0
2005-12-14 19:00:00,8.402,8.475,8.297,8.372,2950000.0
2005-12-14 19:05:00,8.353,8.485,8.301,8.412,2600000.0
2005-12-14 19:10:00,8.371,8.474,8.309,8.42,2400000.0
2005-12-14 19:15:00,8.379,8.485,8.321,8.449,2500000.0
2005-12-14 19:20:00,8.28,8.451,8.252,8.347,2300000.0
2005-12-14 19:25:00,8.388,8.435,8.246,8.411,2150000.0
2005-12-14 19:30:00,8.416,8.469,8.272,8.412,2400000.0
2005-12-14 19:35:00,8.348,8.436,8.264,8.285,2050000.0
2005-12-14 19:40:00,8.39,8.468,8.279,8.374,2100000.0
2005-12-14 19:45:00,8.291,8.395,8.234,8.357,2000000.0
2005-12-14 19:50:00,8.317,8.439,8.264,8.369,2400000.0
2005-12-14 19:55:00,8.304,8.43,8.239,8.279,1900000.0
2005-12-14 20:00:00,8.28,8.405,8.244,8.288,1900000.0
2005-12-14 20:05:00,8.388,8.408,8.255,8.312,1900000.0
2005-12-14 20:10:00,8.344,8.377,8.224,8.298,2200000.0
2005-12-14 20:15:00,8.272,8.372,8.225,8.31,1750000.0
2005-12-14 20:20:00,8.339,8.353,8.177,8.273,2450000.0
2005-12-14 20:25:00,8.315,8.354,8.224,8.315,2600000.0
2005-12-14 20:30:00,8.32,8.364,8.2,8.282,1850000.0
2005-12-14 20:35:00,8.247,8.362,8.227,8.262,900000.0
2005-12-14 20:40:00,8.296,8.356,8.22,8.268,500000.0
2005-12-14 20:50:00,8.298,8.313,8.279,8.313,200000.0
2005-12-14 21:00:00,8.317,8.317,8.217,8.314,350000.0
2005-12-14 21:05:00,8.315,8.315,8.215,8.254,200000.0
2005-12-14 21:30:00,8.235,8.348,8.235,8.348,150000.0
2005-12-14 21:35:00,8.316,8.325,8.231,8.269,400000.0
2005-12-14 21:45:00,8.304,8.368,8.227,8.262,400000.0
2005-12-14 21:55:00,8.232,8.313,8.213,8.253,450000.0
2005-12-14 22:05:00,8.263,8.327,8.263,8.327,100000.0
2005-12-14 22:15:00,8.209,8.323,8.209,8.296,450000.0
2005-12-14 22:35:00,8.263,8.34,8.209,8.32,600000.0
2005-12-14 22:40:00,8.261,8.363,8.254,8.254,500000.0
2005-12-14 22:45:00,8.314,8.314,8.214,8.253,200000.0
2005-12-14 22:50:00,8.305,8.305,8.213,8.249,200000.0
2005-12-14 22:55:00,8.304,8.33,8.203,8.243,500000.0
2005-12-14 23:00:00,8.298,8.298,8.229,8.229,200000.0
2005-12-14 23:05:00,8.304,8.304,8.204,8.244,200000.0
2005-12-14 23:10:00,8.317,8.317,8.233,8.265,200000.0
2005-12-14 23:15:00,8.307,8.307,8.206,8.245,200000.0
2005-12-14 23:25:00,8.319,8.319,8.236,8.267,300000.0
2005-12-14 23:30:00,8.257,8.314,8.248,8.314,150000.0
2005-12-14 23:40:00,8.314,8.314,8.214,8.253,200000.0
2005-12-14 23:45:00,8.302,8.302,8.197,8.235,200000.0
2005-12-14 23:55:00,8.28,8.307,8.185,8.234,600000.0
2005-12-15 00:00:00,8.38,8.6,8.26,8.51,200000.0
2005-12-15 00:05:00,8.286,8.305,8.186,8.249,400000.0
2005-12-15 00:10:00,8.241,8.33,8.197,8.247,400000.0
2005-12-15 00:15:00,8.28,8.335,8.227,8.303,500000.0
2005-12-15 00:20:00,8.212,8.276,8.191,8.274,250000.0
2005-12-15 00:25:00,8.296,8.296,8.196,8.234,200000.0
2005-12-15 00:30:00,8.251,8.325,8.18,8.26,950000.0
2005-12-15 00:35:00,8.222,8.326,8.182,8.249,600000.0
2005-12-15 00:40:00,8.206,8.36,8.204,8.265,650000.0
2005-12-15 00:45:00,8.278,8.339,8.213,8.288,850000.0
2005-12-15 00:50:00,8.204,8.327,8.203,8.244,600000.0
2005-12-15 01:05:00,8.293,8.293,8.183,8.258,400000.0
2005-12-15 01:10:00,8.304,8.304,8.199,8.236,200000.0
2005-12-15 01:20:00,8.302,8.338,8.222,8.262,400000.0
2005-12-15 01:30:00,8.234,8.371,8.219,8.302,400000.0
2005-12-15 01:35:00,8.304,8.304,8.158,8.22,800000.0
2005-12-15 01:40:00,8.243,8.339,8.128,8.261,1600000.0
2005-12-15 01:45:00,8.268,8.268,8.189,8.212,200000.0
2005-12-15 01:50:00,8.273,8.276,8.168,8.232,400000.0
2005-12-15 01:55:00,8.275,8.275,8.116,8.175,600000.0
2005-12-15 02:00:00,8.246,8.255,8.15,8.188,750000.0
2005-12-15 02:05:00,8.307,8.344,8.138,8.176,1350000.0
2005-12-15 02:10:00,8.159,8.22,8.12,8.22,600000.0
2005-12-15 02:15:00,8.163,8.319,8.108,8.184,1700000.0
2005-12-15 02:20:00,8.168,8.309,8.157,8.248,1800000.0
2005-12-15 02:25:00,8.287,8.339,8.196,8.315,550000.0
2005-12-15 02:30:00,8.221,8.345,8.206,8.239,550000.0
2005-12-15 02:35:00,8.292,8.333,8.155,8.301,1300000.0
2005-12-15 02:40:00,8.231,8.34,8.192,8.192,1000000.0
2005-12-15 02:45:00,8.218,8.327,8.168,8.168,850000.0
2005-12-15 02:50:00,8.278,8.297,8.146,8.297,550000.0
2005-12-15 02:55:00,8.279,8.293,8.191,8.229,350000.0
2005-12-15 03:00:00,8.324,8.376,8.169,8.224,1400000.0
2005-12-15 03:05:00,8.201,8.325,8.19,8.212,1800000.0
2005-12-15 03:10:00,8.286,8.325,8.202,8.296,400000.0
2005-12-15 03:15:00,8.294,8.325,8.176,8.186,1300000.0
2005-12-15 03:20:00,8.309,8.346,8.199,8.276,1150000.0
2005-12-15 03:25:00,8.244,8.367,8.191,8.218,1200000.0
2005-12-15 03:30:00,8.258,8.336,8.183,8.261,1700000.0
2005-12-15 03:35:00,8.294,8.294,8.29,8.29,100000.0
2005-12-15 03:40:00,8.204,8.334,8.192,8.219,600000.0
2005-12-15 03:45:00,8.301,8.301,8.187,8.187,150000.0
2005-12-15 03:50:00,8.285,8.318,8.179,8.285,650000.0
2005-12-15 03:55:00,8.247,8.384,8.198,8.26,2350000.0
2005-12-15 04:00:00,8.335,8.335,8.186,8.194,1100000.0
2005-12-15 04:05:00,8.2,8.274,8.2,8.265,300000.0
2005-12-15 04:10:00,8.271,8.278,8.167,8.253,500000.0
2005-12-15 04:15:00,8.276,8.296,8.197,8.245,400000.0
2005-12-15 04:20:00,8.241,8.329,8.2,8.266,700000.0
2005-12-15 04:25:00,8.158,8.335,8.149,8.249,1300000.0
2005-12-15 04:30:00,8.294,8.326,8.191,8.264,650000.0
2005-12-15 04:35:00,8.26,8.366,8.191,8.306,1950000.0
2005-12-15 04:40:00,8.25,8.384,8.162,8.36,1850000.0
2005-12-15 04:45:00,8.238,8.368,8.193,8.263,1500000.0
2005-12-15 04:50:00,8.296,8.296,8.259,8.259,100000.0
2005-12-15 04:55:00,8.244,8.326,8.228,8.298,600000.0
2005-12-15 05:00:00,8.316,8.329,8.176,8.329,900000.0
2005-12-15 05:05:00,8.339,8.339,8.199,8.235,500000.0
2005-12-15 05:10:00,8.259,8.332,8.156,8.331,2300000.0
2005-12-15 05:15:00,8.192,8.378,8.192,8.293,1800000.0
2005-12-15 05:20:00,8.228,8.358,8.206,8.313,2300000.0
2005-12-15 05:25:00,8.301,8.357,8.19,8.308,1900000.0
2005-12-15 05:30:00,8.344,8.363,8.184,8.28,1600000.0
2005-12-15 05:35:00,8.288,8.347,8.199,8.307,1700000.0
2005-12-15 05:40:00,8.277,8.312,8.23,8.24,700000.0
2005-12-15 05:45:00,8.278,8.344,8.201,8.308,550000.0
2005-12-15 05:50:00,8.26,8.296,8.253,8.265,300000.0
2005-12-15 05:55:00,8.266,8.324,8.215,8.244,700000.0
2005-12-15 06:00:00,8.27,8.333,8.174,8.244,550000.0
2005-12-15 06:05:00,8.371,8.406,8.188,8.31,1550000.0
2005-12-15 06:10:00,8.284,8.356,8.17,8.351,1600000.0
2005-12-15 06:15:00,8.324,8.365,8.195,8.294,1200000.0
2005-12-15 06:20:00,8.324,8.345,8.19,8.281,1250000.0
2005-12-15 06:25:00,8.319,8.319,8.179,8.279,700000.0
2005-12-15 06:30:00,8.347,8.356,8.169,8.169,850000.0
2005-12-15 06:35:00,8.309,8.339,8.186,8.339,550000.0
2005-12-15 06:40:00,8.268,8.346,8.225,8.316,1300000.0
2005-12-15 06:45:00,8.318,8.318,8.182,8.279,750000.0
2005-12-15 06:50:00,8.325,8.325,8.292,8.292,300000.0
2005-12-15 06:55:00,8.281,8.359,8.234,8.27,500000.0
2005-12-15 07:00:00,8.301,8.308,8.197,8.241,550000.0
2005-12-15 07:05:00,8.294,8.334,8.177,8.275,1300000.0
2005-12-15 07:10:00,8.226,8.303,8.226,8.289,700000.0
2005-12-15 07:15:00,8.297,8.297,8.233,8.289,400000.0
2005-12-15 07:20:00,8.299,8.351,8.179,8.257,1100000.0
2005-12-15 07:25:00,8.342,8.368,8.2,8.314,600000.0
2005-12-15 07:30:00,8.263,8.317,8.194,8.194,600000.0
2005-12-15 07:35:00,8.281,8.327,8.205,8.327,250000.0
2005-12-15 07:40:00,8.294,8.344,8.226,8.226,900000.0
2005-12-15 07:45:00,8.254,8.352,8.195,8.279,1400000.0
2005-12-15 07:50:00,8.361,8.389,8.201,8.261,1000000.0
2005-12-15 07:55:00,8.314,8.367,8.194,8.311,1500000.0
2005-12-15 08:00:00,8.311,8.369,8.245,8.285,400000.0
2005-12-15 08:05:00,8.243,8.364,8.215,8.33,900000.0
2005-12-15 08:10:00,8.302,8.357,8.161,8.215,1750000.0
2005-12-15 08:15:00,8.208,8.349,8.203,8.245,2150000.0
2005-12-15 08:20:00,8.222,8.347,8.197,8.219,1100000.0
2005-12-15 08:25:00,8.249,8.337,8.202,8.299,800000.0
2005-12-15 08:30:00,8.292,8.325,8.213,8.235,800000.0
2005-12-15 08:35:00,8.293,8.312,8.167,8.19,1500000.0
2005-12-15 08:40:00,8.289,8.314,8.237,8.293,850000.0
2005-12-15 08:45:00,8.318,8.324,8.158,8.263,1450000.0
2005-12-15 08:50:00,8.308,8.345,8.194,8.249,1700000.0
2005-12-15 08:55:00,8.313,8.329,8.157,8.288,1350000.0
2005-12-15 09:00:00,8.269,8.332,8.168,8.329,1800000.0
2005-12-15 09:05:00,8.174,8.365,8.174,8.231,850000.0
2005-12-15 09:10:00,8.313,8.374,8.208,8.242,1950000.0
2005-12-15 09:15:00,8.341,8.366,8.233,8.309,950000.0
2005-12-15 09:20:00,8.273,8.359,8.235,8.291,1400000.0
2005-12-15 09:25:00,8.243,8.356,8.243,8.321,300000.0
2005-12-15 09:30:00,8.279,8.353,8.229,8.353,250000.0
2005-12-15 09:35:00,8.322,8.369,8.183,8.327,1350000.0
2005-12-15 09:40:00,8.322,8.348,8.23,8.269,750000.0
2005-12-15 09:45:00,8.274,8.356,8.208,8.263,450000.0
2005-12-15 09:50:00,8.27,8.369,8.215,8.311,850000.0
2005-12-15 09:55:00,8.231,8.338,8.185,8.278,1300000.0
2005-12-15 10:00:00,8.319,8.359,8.173,8.281,1850000.0
2005-12-15 10:05:00,8.227,8.357,8.199,8.25,1250000.0
2005-12-15 10:10:00,8.352,8.373,8.234,8.253,1800000.0
2005-12-15 10:15:00,8.363,8.363,8.204,8.295,1600000.0
2005-12-15 10:20:00,8.26,8.396,8.215,8.328,1800000.0
2005-12-15 10:25:00,8.216,8.378,8.179,8.321,2750000.0
2005-12-15 10:30:00,8.268,8.33,8.183,8.309,1100000.0
2005-12-15 10:35:00,8.238,8.397,8.183,8.183,1850000.0
2005-12-15 10:40:00,8.315,8.383,8.162,8.281,2600000.0
2005-12-15 10:45:00,8.299,8.375,8.202,8.206,2150000.0
2005-12-15 10:50:00,8.298,8.358,8.141,8.297,3200000.0
2005-12-15 10:55:00,8.285,8.337,8.141,8.161,2450000.0
2005-12-15 11:00:00,8.234,8.33,8.176,8.298,2200000.0
2005-12-15 11:05:00,8.168,8.316,8.135,8.272,2200000.0
2005-12-15 11:10:00,8.146,8.354,8.146,8.292,2200000.0
2005-12-15 11:15:00,8.191,8.277,8.099,8.269,2150000.0
2005-12-15 11:20:00,8.239,8.299,8.125,8.213,2300000.0
2005-12-15 11:25:00,8.165,8.282,8.146,8.184,2300000.0
2005-12-15 11:30:00,8.273,8.303,8.14,8.234,1900000.0
2005-12-15 11:35:00,8.234,8.267,8.107,8.16,1600000.0
2005-12-15 11:40:00,8.186,8.313,8.125,8.205,1900000.0
2005-12-15 11:45:00,8.137,8.299,8.077,8.223,2200000.0
2005-12-15 11:50:00,8.197,8.305,8.085,8.25,2200000.0
2005-12-15 11:55:00,8.239,8.31,8.148,8.21,1950000.0
2005-12-15 12:00:00,8.246,8.334,8.175,8.222,2150000.0
2005-12-15 12:05:00,8.305,8.332,8.144,8.249,1950000.0
2005-12-15 12:10:00,8.297,8.331,8.146,8.184,2000000.0
2005-12-15 12:15:00,8.244,8.354,8.145,8.18,2100000.0
2005-12-15 12:20:00,8.219,8.316,8.126,8.292,1500000.0
2005-12-15 12:25:00,8.308,8.329,8.149,8.241,1950000.0
2005-12-15 12:30:00,8.191,8.314,8.165,8.167,2000000.0
2005-12-15 12:35:00,8.312,8.353,8.159,8.28,2100000.0
2005-12-15 12:40:00,8.291,8.363,8.139,8.183,1950000.0
2005-12-15 12:45:00,8.252,8.329,8.186,8.251,1250000.0
2005-12-15 12:50:00,8.259,8.366,8.204,8.288,2350000.0
2005-12-15 12:55:00,8.29,8.361,8.222,8.238,900000.0
2005-12-15 13:00:00,8.185,8.356,8.179,8.237,850000.0
2005-12-15 13:05:00,8.211,8.347,8.204,8.227,1300000.0
2005-12-15 13:10:00,8.283,8.358,8.18,8.303,2250000.0
2005-12-15 13:15:00,8.278,8.379,8.194,8.226,1250000.0
2005-12-15 13:20:00,8.238,8.353,8.192,8.23,1200000.0
2005-12-15 13:30:00,8.191,8.341,8.191,8.231,350000.0
2005-12-15 13:35:00,8.259,8.377,8.215,8.329,900000.0
2005-12-15 13:40:00,8.312,8.387,8.211,8.288,1950000.0
2005-12-15 13:45:00,8.283,8.367,8.234,8.339,800000.0
2005-12-15 13:50:00,8.25,8.391,8.214,8.364,2000000.0
2005-12-15 13:55:00,8.325,8.373,8.212,8.274,1600000.0
2005-12-15 14:00:00,8.322,8.378,8.216,8.366,1450000.0
2005-12-15 14:05:00,8.306,8.385,8.2,8.248,2050000.0
2005-12-15 14:10:00,8.224,8.381,8.224,8.286,2050000.0
2005-12-15 14:15:00,8.22,8.439,8.22,8.359,2300000.0
2005-12-15 14:20:00,8.254,8.375,8.23,8.333,2050000.0
2005-12-15 14:25:00,8.272,8.354,8.223,8.314,1100000.0
2005-12-15 14:30:00,8.259,8.41,8.225,8.234,1150000.0
2005-12-15 14:35:00,8.335,8.388,8.224,8.258,1800000.0
2005-12-15 14:40:00,8.278,8.32,8.207,8.312,800000.0
2005-12-15 14:45:00,8.315,8.377,8.208,8.214,1600000.0
2005-12-15 14:50:00,8.342,8.368,8.223,8.251,1750000.0
2005-12-15 14:55:00,8.303,8.373,8.187,8.35,2400000.0
2005-12-15 15:05:00,8.234,8.333,8.195,8.333,350000.0
2005-12-15 15:10:00,8.287,8.364,8.202,8.318,1700000.0
2005-12-15 15:15:00,8.325,8.37,8.225,8.32,1650000.0
2005-12-15 15:20:00,8.277,8.388,8.254,8.352,2100000.0
2005-12-15 15:25:00,8.358,8.37,8.203,8.203,1850000.0
2005-12-15 15:30:00,8.311,8.397,8.197,8.225,2200000.0
2005-12-15 15:35:00,8.28,8.401,8.198,8.273,2300000.0
2005-12-15 15:40:00,8.243,8.391,8.213,8.352,2000000.0
2005-12-15 15:45:00,8.363,8.389,8.216,8.389,2100000.0
2005-12-15 15:50:00,8.292,8.425,8.277,8.302,900000.0
2005-12-15 15:55:00,8.328,8.405,8.251,8.33,1400000.0
2005-12-15 16:00:00,8.373,8.458,8.251,8.363,1900000.0
2005-12-15 16:05:00,8.325,8.436,8.285,8.42,1750000.0
2005-12-15 16:10:00,8.399,8.446,8.282,8.367,2300000.0
2005-12-15 16:15:00,8.438,8.461,8.311,8.397,2100000.0
2005-12-15 16:20:00,8.448,8.462,8.287,8.449,2450000.0
2005-12-15 16:25:00,8.423,8.452,8.293,8.436,2100000.0
2005-12-15 16:30:00,8.31,8.454,8.282,8.447,2150000.0
2005-12-15 16:35:00,8.368,8.549,8.341,8.49,2450000.0
2005-12-15 16:40:00,8.404,8.51,8.338,8.352,2100000.0
2005-12-15 16:45:00,8.336,8.482,8.332,8.35,2300000.0
2005-12-15 16:50:00,8.461,8.465,8.321,8.372,1500000.0
2005-12-15 16:55:00,8.435,8.486,8.341,8.379,2350000.0
2005-12-15 17:00:00,8.491,8.505,8.332,8.423,2100000.0
2005-12-15 17:05:00,8.498,8.544,8.33,8.384,2150000.0
2005-12-15 17:10:00,8.453,8.492,8.335,8.432,2150000.0
2005-12-15 17:15:00,8.347,8.467,8.297,8.429,2000000.0
2005-12-15 17:20:00,8.401,8.454,8.283,8.33,1950000.0
2005-12-15 17:25:00,8.408,8.458,8.302,8.442,2300000.0
2005-12-15 17:30:00,8.311,8.453,8.275,8.419,2300000.0
2005-12-15 17:35:00,8.39,8.472,8.275,8.331,2250000.0
2005-12-15 17:40:00,8.332,8.482,8.303,8.399,2350000.0
2005-12-15 17:45:00,8.354,8.448,8.334,8.445,1600000.0
2005-12-15 17:50:00,8.42,8.494,8.327,8.461,2300000.0
2005-12-15 17:55:00,8.357,8.485,8.341,8.463,1950000.0
2005-12-15 18:00:00,8.345,8.481,8.319,8.384,2050000.0
2005-12-15 18:05:00,8.378,8.474,8.301,8.447,2450000.0
2005-12-15 18:10:00,8.349,8.489,8.349,8.447,2200000.0
2005-12-15 18:15:00,8.361,8.517,8.325,8.446,2200000.0
2005-12-15 18:20:00,8.38,8.485,8.322,8.483,2150000.0
2005-12-15 18:25:00,8.402,8.501,8.365,8.497,2100000.0
2005-12-15 18:30:00,8.458,8.576,8.335,8.552,1950000.0
2005-12-15 18:35:00,8.493,8.568,8.405,8.504,2250000.0
2005-12-15 18:40:00,8.465,8.543,8.392,8.472,2500000.0
2005-12-15 18:45:00,8.436,8.539,8.378,8.465,2050000.0
2005-12-15 18:50:00,8.411,8.526,8.365,8.521,2100000.0
2005-12-15 18:55:00,8.416,8.518,8.363,8.468,1950000.0
2005-12-15 19:00:00,8.433,8.515,8.364,8.493,1850000.0
2005-12-15 19:05:00,8.385,8.546,8.371,8.405,1250000.0
2005-12-15 19:10:00,8.361,8.493,8.337,8.475,700000.0
2005-12-15 19:15:00,8.465,8.544,8.381,8.519,2900000.0
2005-12-15 19:20:00,8.507,8.545,8.396,8.404,1450000.0
2005-12-15 19:35:00,8.492,8.531,8.406,8.521,1300000.0
2005-12-15 19:40:00,8.483,8.571,8.381,8.496,2900000.0
2005-12-15 19:45:00,8.406,8.538,8.372,8.463,2300000.0
2005-12-15 19:50:00,8.427,8.565,8.391,8.559,3250000.0
2005-12-15 19:55:00,8.538,8.599,8.385,8.443,3250000.0
2005-12-15 20:00:00,8.514,8.591,8.383,8.517,2550000.0
2005-12-15 20:05:00,8.518,8.585,8.419,8.443,2400000.0
2005-12-15 20:10:00,8.54,8.576,8.363,8.458,2850000.0
2005-12-15 20:15:00,8.463,8.57,8.36,8.437,2350000.0
2005-12-15 20:20:00,8.459,8.517,8.333,8.464,2600000.0
2005-12-15 20:25:00,8.488,8.536,8.36,8.469,3100000.0
2005-12-15 20:30:00,8.52,8.52,8.383,8.413,2100000.0
2005-12-15 20:35:00,8.429,8.515,8.373,8.4,1550000.0
2005-12-15 20:40:00,8.441,8.526,8.338,8.472,1900000.0
2005-12-15 20:45:00,8.478,8.51,8.366,8.425,950000.0
2005-12-15 20:50:00,8.467,8.467,8.366,8.405,200000.0
2005-12-15 21:00:00,8.485,8.533,8.364,8.406,1300000.0
2005-12-15 21:05:00,8.489,8.537,8.379,8.403,750000.0
2005-12-15 21:10:00,8.376,8.466,8.376,8.449,550000.0
2005-12-15 21:15:00,8.467,8.507,8.342,8.463,1400000.0
2005-12-15 21:20:00,8.408,8.491,8.408,8.485,200000.0
2005-12-15 21:25:00,8.372,8.518,8.372,8.497,800000.0
2005-12-15 21:30:00,8.393,8.521,8.336,8.443,1000000.0
2005-12-15 21:35:00,8.385,8.484,8.341,8.389,1150000.0
2005-12-15 21:40:00,8.464,8.486,8.368,8.486,750000.0
2005-12-15 21:45:00,8.479,8.504,8.367,8.456,1250000.0
2005-12-15 21:50:00,8.488,8.488,8.327,8.461,800000.0
2005-12-15 21:55:00,8.44,8.443,8.345,8.384,450000.0
2005-12-15 22:00:00,8.481,8.543,8.339,8.471,2450000.0
2005-12-15 22:05:00,8.384,8.495,8.327,8.489,1900000.0
2005-12-15 22:10:00,8.369,8.525,8.368,8.466,2950000.0
2005-12-15 22:15:00,8.459,8.51,8.353,8.477,1100000.0
2005-12-15 22:20:00,8.458,8.5,8.377,8.379,600000.0
2005-12-15 22:25:00,8.492,8.492,8.417,8.447,300000.0
2005-12-15 22:30:00,8.416,8.518,8.352,8.386,1700000.0
2005-12-15 22:35:00,8.469,8.486,8.365,8.398,750000.0
2005-12-15 22:40:00,8.378,8.476,8.369,8.391,450000.0
2005-12-15 22:45:00,8.452,8.504,8.356,8.504,1450000.0
2005-12-15 22:50:00,8.399,8.518,8.395,8.447,350000.0
2005-12-15 22:55:00,8.438,8.492,8.349,8.486,1600000.0
2005-12-15 23:00:00,8.408,8.521,8.373,8.452,2000000.0
2005-12-15 23:05:00,8.406,8.548,8.381,8.455,1050000.0
2005-12-15 23:10:00,8.456,8.515,8.356,8.454,1150000.0
2005-12-15 23:15:00,8.447,8.526,8.328,8.424,1850000.0
2005-12-15 23:20:00,8.438,8.478,8.382,8.478,1000000.0
2005-12-15 23:25:00,8.452,8.487,8.373,8.405,1000000.0
2005-12-15 23:30:00,8.363,8.531,8.363,8.513,750000.0
2005-12-15 23:35:00,8.482,8.482,8.336,8.479,950000.0
2005-12-15 23:40:00,8.403,8.477,8.361,8.415,850000.0
2005-12-15 23:45:00,8.445,8.467,8.35,8.413,600000.0
2005-12-15 23:50:00,8.464,8.489,8.343,8.421,1400000.0
2005-12-15 23:55:00,8.465,8.502,8.363,8.363,1150000.0
2005-12-16 00:00:00,8.5,8.64,8.397,8.428,500000.0
2005-12-16 00:05:00,8.342,8.452,8.337,8.449,450000.0
2005-12-16 00:10:00,8.392,8.49,8.381,8.385,300000.0
2005-12-16 00:15:00,8.379,8.543,8.379,8.519,450000.0
2005-12-16 00:25:00,8.452,8.497,8.348,8.407,1150000.0
2005-12-16 00:30:00,8.444,8.444,8.339,8.376,200000.0
2005-12-16 00:35:00,8.446,8.467,8.362,8.444,350000.0
2005-12-16 00:55:00,8.355,8.465,8.298,8.457,1250000.0
2005-12-16 01:00:00,8.438,8.456,8.348,8.348,550000.0
2005-12-16 01:05:00,8.424,8.424,8.325,8.364,200000.0
2005-12-16 01:10:00,8.436,8.436,8.357,8.391,200000.0
2005-12-16 01:15:00,8.435,8.435,8.335,8.422,300000.0
2005-12-16 01:20:00,8.387,8.475,8.307,8.326,1400000.0
2005-12-16 01:25:00,8.424,8.464,8.339,8.353,350000.0
2005-12-16 01:30:00,8.342,8.49,8.317,8.49,700000.0
2005-12-16 01:35:00,8.41,8.451,8.303,8.359,850000.0
2005-12-16 01:40:00,8.463,8.463,8.309,8.383,800000.0
2005-12-16 01:45:00,8.424,8.424,8.319,8.357,200000.0
2005-12-16 01:50:00,8.404,8.434,8.31,8.31,700000.0
2005-12-16 01:55:00,8.392,8.392,8.293,8.333,200000.0
2005-12-16 02:00:00,8.477,8.477,8.345,8.395,900000.0
2005-12-16 02:05:00,8.277,8.457,8.277,8.367,1050000.0
2005-12-16 02:10:00,8.419,8.433,8.254,8.365,1500000.0
2005-12-16 02:15:00,8.356,8.393,8.291,8.393,150000.0
2005-12-16 02:20:00,8.386,8.423,8.283,8.423,1100000.0
2005-12-16 02:25:00,8.437,8.456,8.31,8.456,1250000.0
2005-12-16 02:30:00,8.374,8.494,8.312,8.363,1050000.0
2005-12-16 02:35:00,8.406,8.421,8.322,8.412,550000.0
2005-12-16 02:40:00,8.436,8.479,8.324,8.372,1800000.0
2005-12-16 02:45:00,8.407,8.449,8.317,8.357,750000.0
2005-12-16 02:50:00,8.397,8.496,8.308,8.36,1650000.0
2005-12-16 02:55:00,8.365,8.472,8.357,8.451,1650000.0
2005-12-16 03:00:00,8.508,8.517,8.32,8.4,1750000.0
2005-12-16 03:05:00,8.432,8.49,8.345,8.384,1650000.0
2005-12-16 03:10:00,8.398,8.488,8.337,8.346,1900000.0
2005-12-16 03:15:00,8.433,8.469,8.33,8.347,2100000.0
2005-12-16 03:20:00,8.425,8.467,8.281,8.314,1950000.0
2005-12-16 03:25:00,8.315,8.41,8.299,8.396,950000.0
2005-12-16 03:30:00,8.344,8.47,8.276,8.42,2350000.0
2005-12-16 03:35:00,8.436,8.476,8.291,8.402,2550000.0
2005-12-16 03:40:00,8.364,8.458,8.268,8.325,3150000.0
2005-12-16 03:45:00,8.364,8.429,8.278,8.34,1850000.0
2005-12-16 03:50:00,8.368,8.467,8.332,8.403,1250000.0
2005-12-16 03:55:00,8.414,8.455,8.269,8.401,3000000.0
2005-12-16 04:00:00,8.407,8.442,8.293,8.349,1750000.0
2005-12-16 04:05:00,8.364,8.446,8.274,8.274,700000.0
2005-12-16 04:10:00,8.313,8.424,8.28,8.334,1550000.0
2005-12-16 04:15:00,8.384,8.441,8.329,8.352,250000.0
2005-12-16 04:20:00,8.397,8.406,8.32,8.351,500000.0
2005-12-16 04:25:00,8.364,8.455,8.311,8.348,700000.0
2005-12-16 04:30:00,8.405,8.417,8.287,8.417,700000.0
2005-12-16 04:35:00,8.329,8.442,8.291,8.398,1550000.0
2005-12-16 04:40:00,8.35,8.423,8.31,8.36,950000.0
2005-12-16 04:45:00,8.364,8.432,8.295,8.408,950000.0
2005-12-16 04:50:00,8.362,8.474,8.312,8.37,1100000.0
2005-12-16 04:55:00,8.322,8.442,8.293,8.325,1450000.0
2005-12-16 05:00:00,8.348,8.482,8.336,8.383,550000.0
2005-12-16 05:05:00,8.444,8.463,8.247,8.42,2100000.0
2005-12-16 05:10:00,8.459,8.481,8.324,8.464,1650000.0
2005-12-16 05:15:00,8.474,8.476,8.342,8.392,500000.0
2005-12-16 05:20:00,8.404,8.465,8.339,8.392,1600000.0
2005-12-16 05:25:00,8.432,8.477,8.309,8.413,1350000.0
2005-12-16 05:30:00,8.424,8.473,8.36,8.417,1300000.0
2005-12-16 05:35:00,8.407,8.489,8.329,8.447,1100000.0
2005-12-16 05:40:00,8.393,8.488,8.305,8.473,2350000.0
2005-12-16 05:45:00,8.345,8.515,8.315,8.455,1950000.0
2005-12-16 05:50:00,8.42,8.475,8.306,8.356,2700000.0
2005-12-16 05:55:00,8.427,8.436,8.3,8.401,1450000.0
2005-12-16 06:00:00,8.4,8.453,8.285,8.354,1800000.0
2005-12-16 06:05:00,8.434,8.459,8.303,8.447,2850000.0
2005-12-16 06:10:00,8.434,8.464,8.327,8.378,2200000.0
2005-12-16 06:15:00,8.329,8.46,8.321,8.46,750000.0
2005-12-16 06:20:00,8.36,8.427,8.302,8.343,650000.0
2005-12-16 06:25:00,8.454,8.487,8.331,8.449,2100000.0
2005-12-16 06:30:00,8.434,8.447,8.276,8.41,1900000.0
2005-12-16 06:35:00,8.435,8.454,8.329,8.417,550000.0
2005-12-16 06:40:00,8.374,8.472,8.343,8.452,900000.0
2005-12-16 06:45:00,8.459,8.459,8.323,8.359,750000.0
2005-12-16 06:50:00,8.402,8.469,8.334,8.402,1550000.0
2005-12-16 06:55:00,8.338,8.481,8.318,8.349,2100000.0
2005-12-16 07:00:00,8.415,8.431,8.323,8.347,600000.0
2005-12-16 07:05:00,8.331,8.447,8.266,8.425,2300000.0
2005-12-16 07:10:00,8.321,8.438,8.293,8.434,1750000.0
2005-12-16 07:15:00,8.359,8.446,8.294,8.294,2800000.0
2005-12-16 07:20:00,8.342,8.442,8.297,8.329,2150000.0
2005-12-16 07:25:00,8.359,8.444,8.307,8.385,1000000.0
2005-12-16 07:30:00,8.338,8.434,8.312,8.402,1350000.0
2005-12-16 07:35:00,8.346,8.467,8.315,8.414,1300000.0
2005-12-16 07:40:00,8.376,8.416,8.268,8.398,1250000.0
2005-12-16 07:45:00,8.334,8.425,8.284,8.401,1200000.0
2005-12-16 07:50:00,8.337,8.436,8.281,8.341,1900000.0
2005-12-16 07:55:00,8.386,8.428,8.278,8.341,1250000.0
2005-12-16 08:00:00,8.392,8.427,8.271,8.274,1950000.0
2005-12-16 08:05:00,8.301,8.427,8.232,8.312,2600000.0
2005-12-16 08:10:00,8.331,8.425,8.278,8.306,1800000.0
2005-12-16 08:15:00,8.296,8.42,8.229,8.28,1950000.0
2005-12-16 08:20:00,8.375,8.413,8.233,8.301,2000000.0
2005-12-16 08:25:00,8.277,8.401,8.253,8.383,1950000.0
2005-12-16 08:30:00,8.383,8.412,8.266,8.313,2150000.0
2005-12-16 08:35:00,8.307,8.433,8.257,8.288,2150000.0
2005-12-16 08:40:00,8.403,8.439,8.247,8.346,2300000.0
2005-12-16 08:45:00,8.361,8.404,8.264,8.323,1000000.0
2005-12-16 08:50:00,8.262,8.439,8.262,8.331,1900000.0
2005-12-16 08:55:00,8.405,8.412,8.252,8.355,900000.0
2005-12-16 09:00:00,8.345,8.452,8.278,8.415,1550000.0
2005-12-16 09:05:00,8.342,8.452,8.265,8.319,1200000.0
2005-12-16 09:10:00,8.392,8.439,8.258,8.321,2400000.0
2005-12-16 09:15:00,8.329,8.43,8.274,8.368,1100000.0
2005-12-16 09:20:00,8.35,8.415,8.305,8.41,800000.0
2005-12-16 09:25:00,8.424,8.425,8.288,8.296,1300000.0
2005-12-16 09:30:00,8.329,8.446,8.284,8.382,1350000.0
2005-12-16 09:35:00,8.328,8.413,8.234,8.369,1400000.0
2005-12-16 09:40:00,8.299,8.423,8.266,8.335,2200000.0
2005-12-16 09:45:00,8.298,8.408,8.239,8.297,1700000.0
2005-12-16 09:50:00,8.316,8.428,8.26,8.373,2000000.0
2005-12-16 09:55:00,8.363,8.412,8.252,8.316,1200000.0
2005-12-16 10:00:00,8.387,8.402,8.251,8.319,2200000.0
2005-12-16 10:05:00,8.257,8.406,8.214,8.37,1700000.0
2005-12-16 10:10:00,8.402,8.46,8.238,8.376,2250000.0
2005-12-16 10:15:00,8.416,8.475,8.27,8.35,2000000.0
2005-12-16 10:20:00,8.331,8.473,8.29,8.44,2700000.0
2005-12-16 10:25:00,8.324,8.438,8.273,8.393,2300000.0
2005-12-16 10:30:00,8.337,8.422,8.273,8.374,2350000.0
2005-12-16 10:35:00,8.323,8.471,8.289,8.306,1550000.0
2005-12-16 10:40:00,8.39,8.429,8.245,8.372,2600000.0
2005-12-16 10:45:00,8.389,8.441,8.278,8.318,2150000.0
2005-12-16 10:50:00,8.4,8.452,8.227,8.356,2800000.0
2005-12-16 10:55:00,8.409,8.449,8.289,8.302,2450000.0
2005-12-16 11:00:00,8.358,8.46,8.307,8.407,850000.0
2005-12-16 11:05:00,8.353,8.458,8.306,8.401,850000.0
2005-12-16 11:10:00,8.301,8.465,8.298,8.458,2200000.0
2005-12-16 11:15:00,8.358,8.506,8.354,8.506,2150000.0
2005-12-16 11:20:00,8.443,8.54,8.329,8.483,2300000.0
2005-12-16 11:25:00,8.402,8.517,8.39,8.437,2300000.0
2005-12-16 11:30:00,8.51,8.522,8.371,8.457,1850000.0
2005-12-16 11:35:00,8.378,8.494,8.349,8.387,1150000.0
2005-12-16 11:40:00,8.404,8.489,8.358,8.453,1550000.0
2005-12-16 11:45:00,8.451,8.513,8.355,8.42,1650000.0
2005-12-16 11:50:00,8.452,8.534,8.356,8.469,2200000.0
2005-12-16 11:55:00,8.459,8.53,8.379,8.438,1950000.0
2005-12-16 12:00:00,8.475,8.534,8.388,8.406,2150000.0
2005-12-16 12:05:00,8.492,8.564,8.393,8.439,1500000.0
2005-12-16 12:10:00,8.49,8.528,8.388,8.476,1650000.0
2005-12-16 12:15:00,8.433,8.524,8.372,8.514,1200000.0
2005-12-16 12:20:00,8.515,8.515,8.383,8.491,1000000.0
2005-12-16 12:25:00,8.478,8.57,8.349,8.387,1500000.0
2005-12-16 12:30:00,8.482,8.507,8.359,8.359,1350000.0
2005-12-16 12:35:00,8.509,8.522,8.356,8.459,1250000.0
2005-12-16 12:40:00,8.446,8.556,8.376,8.403,2400000.0
2005-12-16 12:45:00,8.43,8.515,8.372,8.431,1250000.0
2005-12-16 12:50:00,8.44,8.51,8.364,8.442,1850000.0
2005-12-16 12:55:00,8.447,8.522,8.358,8.484,2150000.0
2005-12-16 13:00:00,8.475,8.539,8.357,8.399,1350000.0
2005-12-16 13:05:00,8.381,8.518,8.38,8.396,1800000.0
2005-12-16 13:10:00,8.464,8.563,8.367,8.477,1900000.0
2005-12-16 13:15:00,8.426,8.518,8.365,8.4,2000000.0
2005-12-16 13:20:00,8.421,8.55,8.374,8.434,1700000.0
2005-12-16 13:25:00,8.5,8.532,8.368,8.492,2150000.0
2005-12-16 13:30:00,8.519,8.533,8.371,8.417,2100000.0
2005-12-16 13:35:00,8.502,8.565,8.386,8.492,2100000.0
2005-12-16 13:40:00,8.476,8.575,8.374,8.455,1550000.0
2005-12-16 13:45:00,8.419,8.527,8.382,8.455,600000.0
2005-12-16 13:50:00,8.519,8.555,8.395,8.524,1550000.0
2005-12-16 13:55:00,8.487,8.557,8.399,8.511,1800000.0
2005-12-16 14:00:00,8.498,8.605,8.402,8.591,1800000.0
2005-12-16 14:05:00,8.463,8.569,8.391,8.486,1900000.0
2005-12-16 14:10:00,8.476,8.584,8.411,8.475,2050000.0
2005-12-16 14:15:00,8.433,8.577,8.433,8.565,1800000.0
2005-12-16 14:20:00,8.46,8.593,8.384,8.559,1600000.0
2005-12-16 14:25:00,8.49,8.569,8.406,8.526,1850000.0
2005-12-16 14:30:00,8.497,8.57,8.429,8.479,1750000.0
2005-12-16 14:35:00,8.474,8.626,8.429,8.469,1450000.0
2005-12-16 14:40:00,8.511,8.575,8.443,8.533,2300000.0
2005-12-16 14:45:00,8.518,8.616,8.427,8.452,2000000.0
2005-12-16 14:50:00,8.48,8.592,8.43,8.473,1750000.0
2005-12-16 14:55:00,8.515,8.586,8.401,8.564,2400000.0
2005-12-16 15:00:00,8.443,8.597,8.427,8.574,1850000.0
2005-12-16 15:05:00,8.456,8.631,8.401,8.43,1850000.0
2005-12-16 15:10:00,8.52,8.559,8.438,8.559,400000.0
2005-12-16 15:20:00,8.485,8.573,8.441,8.559,2050000.0
2005-12-16 15:25:00,8.568,8.578,8.426,8.497,2100000.0
2005-12-16 15:30:00,8.505,8.579,8.406,8.424,2200000.0
2005-12-16 15:35:00,8.494,8.599,8.41,8.582,2350000.0
2005-12-16 15:40:00,8.47,8.592,8.416,8.551,2000000.0
2005-12-16 15:45:00,8.562,8.592,8.436,8.558,2100000.0
2005-12-16 15:50:00,8.44,8.571,8.416,8.546,2200000.0
2005-12-16 15:55:00,8.435,8.596,8.394,8.468,2350000.0
2005-12-16 16:00:00,8.533,8.58,8.35,8.474,2450000.0
2005-12-16 16:05:00,8.397,8.536,8.362,8.496,2150000.0
2005-12-16 16:10:00,8.451,8.508,8.34,8.442,2300000.0
2005-12-16 16:15:00,8.532,8.57,8.374,8.41,2100000.0
2005-12-16 16:20:00,8.541,8.566,8.345,8.514,2450000.0
2005-12-16 16:25:00,8.49,8.53,8.369,8.423,2100000.0
2005-12-16 16:30:00,8.416,8.52,8.39,8.508,1900000.0
2005-12-16 16:35:00,8.41,8.535,8.363,8.514,2450000.0
2005-12-16 16:40:00,8.495,8.534,8.368,8.368,2150000.0
2005-12-16 16:45:00,8.373,8.531,8.373,8.386,2300000.0
2005-12-16 16:50:00,8.521,8.564,8.406,8.435,1900000.0
2005-12-16 16:55:00,8.515,8.584,8.419,8.455,2250000.0
2005-12-16 17:00:00,8.527,8.572,8.395,8.456,2100000.0
2005-12-16 17:05:00,8.542,8.559,8.387,8.436,2300000.0
2005-12-16 17:10:00,8.496,8.562,8.373,8.507,2150000.0
2005-12-16 17:15:00,8.409,8.553,8.381,8.496,1950000.0
2005-12-16 17:20:00,8.472,8.517,8.364,8.434,2050000.0
2005-12-16 17:25:00,8.506,8.56,8.379,8.523,2300000.0
2005-12-16 17:30:00,8.386,8.561,8.357,8.516,2300000.0
2005-12-16 17:35:00,8.429,8.504,8.353,8.398,2250000.0
2005-12-16 17:40:00,8.383,8.499,8.35,8.453,2300000.0
2005-12-16 17:45:00,8.416,8.524,8.371,8.451,1950000.0
2005-12-16 17:50:00,8.47,8.556,8.366,8.493,2300000.0
2005-12-16 17:55:00,8.388,8.488,8.363,8.484,1950000.0
2005-12-16 18:00:00,8.382,8.509,8.35,8.415,2050000.0
2005-12-16 18:05:00,8.426,8.525,8.366,8.519,2200000.0
2005-12-16 18:10:00,8.453,8.534,8.378,8.501,2050000.0
2005-12-16 18:15:00,8.405,8.568,8.376,8.5,2300000.0
2005-12-16 18:20:00,8.428,8.525,8.377,8.516,2150000.0
2005-12-16 18:25:00,8.428,8.53,8.378,8.514,1900000.0
2005-12-16 18:30:00,8.465,8.552,8.362,8.517,2200000.0
2005-12-16 18:35:00,8.446,8.534,8.369,8.473,2250000.0
2005-12-16 18:40:00,8.496,8.517,8.363,8.429,2250000.0
2005-12-16 18:45:00,8.436,8.532,8.358,8.517,2200000.0
2005-12-16 18:50:00,8.401,8.555,8.401,8.403,3050000.0
2005-12-16 18:55:00,8.447,8.612,8.412,8.533,2950000.0
2005-12-16 19:00:00,8.503,8.583,8.428,8.518,2050000.0
2005-12-16 19:05:00,8.567,8.652,8.447,8.557,3700000.0
2005-12-16 19:10:00,8.556,8.608,8.437,8.557,2750000.0
2005-12-16 19:15:00,8.518,8.649,8.45,8.57,4000000.0
2005-12-16 19:20:00,8.456,8.622,8.43,8.467,3300000.0
2005-12-16 19:25:00,8.531,8.618,8.389,8.502,2250000.0
2005-12-16 19:30:00,8.568,8.583,8.403,8.408,2800000.0
2005-12-16 19:35:00,8.515,8.532,8.345,8.385,2250000.0
2005-12-16 19:40:00,8.469,8.536,8.365,8.531,2050000.0
2005-12-16 19:45:00,8.484,8.534,8.392,8.412,1800000.0
2005-12-16 19:50:00,8.469,8.51,8.382,8.382,750000.0
2005-12-16 19:55:00,8.379,8.596,8.351,8.505,3550000.0
2005-12-16 20:00:00,8.477,8.553,8.363,8.372,2500000.0
2005-12-16 20:05:00,8.514,8.549,8.377,8.427,3100000.0
2005-12-16 20:10:00,8.476,8.545,8.325,8.436,2300000.0
2005-12-16 20:15:00,8.419,8.472,8.317,8.363,2300000.0
2005-12-16 20:20:00,8.395,8.478,8.311,8.452,3500000.0
2005-12-16 20:25:00,8.434,8.483,8.333,8.395,2700000.0
2005-12-16 20:30:00,8.422,8.495,8.333,8.432,1050000.0
2005-12-16 20:40:00,8.482,8.482,8.317,8.446,400000.0
2005-12-16 20:45:00,8.433,8.433,8.334,8.373,200000.0
2005-12-16 21:00:00,8.425,8.425,8.325,8.365,200000.0
2005-12-16 21:05:00,8.436,8.436,8.352,8.385,200000.0
2005-12-16 21:25:00,8.414,8.462,8.369,8.369,150000.0
2005-12-16 21:55:00,8.433,8.433,8.334,8.373,200000.0
2005-12-16 22:05:00,8.391,8.459,8.391,8.459,100000.0
2005-12-16 22:10:00,8.405,8.458,8.381,8.385,500000.0
2005-12-16 22:20:00,8.435,8.436,8.341,8.427,350000.0
2005-12-16 22:25:00,8.428,8.438,8.343,8.426,650000.0
2005-12-16 22:30:00,8.45,8.455,8.406,8.406,150000.0
2005-12-16 22:55:00,8.435,8.435,8.335,8.375,200000.0
2005-12-16 23:10:00,8.446,8.446,8.362,8.395,200000.0
2005-12-16 23:25:00,8.423,8.423,8.421,8.421,100000.0
2005-12-16 23:30:00,8.484,8.484,8.433,8.437,300000.0
2005-12-16 23:40:00,8.435,8.435,8.335,8.374,200000.0
2005-12-16 23:50:00,8.423,8.423,8.322,8.363,200000.0
2005-12-19 00:00:00,8.5,8.66,8.43,8.51,250000.0
2005-12-19 00:05:00,8.448,8.493,8.347,8.42,900000.0
2005-12-19 00:15:00,8.418,8.512,8.386,8.405,350000.0
2005-12-19 00:25:00,8.392,8.468,8.334,8.342,400000.0
2005-12-19 01:05:00,8.423,8.423,8.322,8.363,200000.0
2005-12-19 01:15:00,8.382,8.426,8.314,8.314,400000.0
2005-12-19 01:20:00,8.435,8.435,8.35,8.384,200000.0
2005-12-19 01:25:00,8.465,8.465,8.399,8.414,400000.0
2005-12-19 01:40:00,8.478,8.478,8.335,8.375,450000.0
2005-12-19 01:50:00,8.424,8.424,8.325,8.363,200000.0
2005-12-19 01:55:00,8.438,8.438,8.353,8.385,200000.0
2005-12-19 02:00:00,8.449,8.495,8.369,8.495,300000.0
2005-12-19 02:05:00,8.45,8.45,8.266,8.367,650000.0
2005-12-19 02:10:00,8.306,8.453,8.239,8.32,2150000.0
2005-12-19 02:15:00,8.414,8.414,8.286,8.391,1150000.0
2005-12-19 02:20:00,8.415,8.415,8.35,8.36,300000.0
2005-12-19 02:25:00,8.289,8.41,8.268,8.289,1100000.0
2005-12-19 02:30:00,8.289,8.4,8.272,8.373,750000.0
2005-12-19 02:35:00,8.301,8.402,8.244,8.394,500000.0
2005-12-19 02:40:00,8.332,8.41,8.282,8.325,1350000.0
2005-12-19 02:45:00,8.263,8.395,8.263,8.308,450000.0
2005-12-19 02:50:00,8.365,8.414,8.274,8.362,550000.0
2005-12-19 02:55:00,8.291,8.44,8.287,8.403,1500000.0
2005-12-19 03:00:00,8.346,8.436,8.293,8.325,1000000.0
2005-12-19 03:05:00,8.396,8.425,8.276,8.389,1400000.0
2005-12-19 03:10:00,8.335,8.423,8.29,8.333,1600000.0
2005-12-19 03:15:00,8.398,8.399,8.236,8.286,650000.0
2005-12-19 03:20:00,8.394,8.425,8.281,8.35,950000.0
2005-12-19 03:25:00,8.358,8.455,8.315,8.33,800000.0
2005-12-19 03:30:00,8.398,8.398,8.291,8.345,1100000.0
2005-12-19 03:35:00,8.429,8.43,8.277,8.315,1150000.0
2005-12-19 03:40:00,8.424,8.489,8.305,8.394,650000.0
2005-12-19 03:45:00,8.371,8.434,8.263,8.396,1300000.0
2005-12-19 03:50:00,8.349,8.448,8.261,8.342,1450000.0
2005-12-19 03:55:00,8.301,8.393,8.261,8.375,1250000.0
2005-12-19 04:00:00,8.382,8.382,8.283,8.319,550000.0
2005-12-19 04:05:00,8.384,8.384,8.306,8.34,200000.0
2005-12-19 04:10:00,8.395,8.429,8.297,8.378,900000.0
2005-12-19 04:15:00,8.396,8.42,8.305,8.42,450000.0
2005-12-19 04:20:00,8.397,8.42,8.308,8.408,700000.0
2005-12-19 04:25:00,8.421,8.439,8.294,8.4,1350000.0
2005-12-19 04:35:00,8.379,8.443,8.264,8.398,2150000.0
2005-12-19 04:45:00,8.356,8.422,8.294,8.352,1300000.0
2005-12-19 04:50:00,8.389,8.389,8.315,8.351,200000.0
2005-12-19 04:55:00,8.331,8.448,8.331,8.365,300000.0
2005-12-19 05:00:00,8.412,8.422,8.305,8.305,550000.0
2005-12-19 05:05:00,8.392,8.395,8.308,8.342,250000.0
2005-12-19 05:10:00,8.379,8.519,8.267,8.411,2000000.0
2005-12-19 05:20:00,8.38,8.437,8.309,8.428,500000.0
2005-12-19 05:25:00,8.306,8.434,8.284,8.309,500000.0
2005-12-19 05:30:00,8.389,8.409,8.302,8.344,400000.0
2005-12-19 05:35:00,8.372,8.443,8.279,8.303,1000000.0
2005-12-19 05:40:00,8.379,8.483,8.294,8.332,2050000.0
2005-12-19 05:45:00,8.394,8.512,8.297,8.484,1250000.0
2005-12-19 05:50:00,8.368,8.488,8.315,8.371,2350000.0
2005-12-19 05:55:00,8.404,8.495,8.304,8.359,1450000.0
2005-12-19 06:00:00,8.381,8.454,8.364,8.434,550000.0
2005-12-19 06:05:00,8.464,8.48,8.305,8.44,1750000.0
2005-12-19 06:10:00,8.345,8.492,8.297,8.385,1000000.0
2005-12-19 06:15:00,8.421,8.448,8.29,8.379,600000.0
2005-12-19 06:20:00,8.376,8.423,8.287,8.294,1050000.0
2005-12-19 06:25:00,8.428,8.445,8.331,8.42,950000.0
2005-12-19 06:30:00,8.323,8.493,8.277,8.358,2750000.0
2005-12-19 06:40:00,8.419,8.419,8.372,8.419,400000.0
2005-12-19 06:45:00,8.437,8.437,8.277,8.331,750000.0
2005-12-19 06:50:00,8.338,8.476,8.333,8.453,1500000.0
2005-12-19 06:55:00,8.409,8.436,8.316,8.354,600000.0
2005-12-19 07:00:00,8.436,8.476,8.327,8.388,1000000.0
2005-12-19 07:05:00,8.472,8.487,8.316,8.432,1400000.0
2005-12-19 07:10:00,8.358,8.516,8.358,8.423,1850000.0
2005-12-19 07:15:00,8.335,8.433,8.335,8.433,800000.0
2005-12-19 07:20:00,8.464,8.464,8.373,8.459,450000.0
2005-12-19 07:25:00,8.488,8.507,8.346,8.446,1350000.0
2005-12-19 07:30:00,8.433,8.478,8.333,8.448,1550000.0
2005-12-19 07:35:00,8.447,8.447,8.366,8.425,400000.0
2005-12-19 07:40:00,8.367,8.511,8.307,8.408,1800000.0
2005-12-19 07:45:00,8.441,8.475,8.333,8.436,1400000.0
2005-12-19 07:50:00,8.458,8.502,8.353,8.429,2700000.0
2005-12-19 07:55:00,8.489,8.507,8.38,8.385,1650000.0
2005-12-19 08:00:00,8.38,8.465,8.38,8.453,450000.0
2005-12-19 08:05:00,8.389,8.499,8.348,8.348,1550000.0
2005-12-19 08:10:00,8.44,8.509,8.35,8.453,800000.0
2005-12-19 08:15:00,8.364,8.479,8.364,8.418,500000.0
2005-12-19 08:20:00,8.499,8.499,8.339,8.385,1450000.0
2005-12-19 08:25:00,8.4,8.544,8.379,8.478,1950000.0
2005-12-19 08:30:00,8.465,8.502,8.363,8.413,1600000.0
2005-12-19 08:35:00,8.48,8.547,8.349,8.349,2150000.0
2005-12-19 08:40:00,8.426,8.483,8.397,8.446,950000.0
2005-12-19 08:45:00,8.46,8.519,8.367,8.453,1700000.0
2005-12-19 08:50:00,8.451,8.547,8.395,8.446,1550000.0
2005-12-19 08:55:00,8.443,8.544,8.332,8.429,1950000.0
2005-12-19 09:00:00,8.444,8.524,8.371,8.504,2200000.0
2005-12-19 09:05:00,8.436,8.515,8.346,8.371,2150000.0
2005-12-19 09:10:00,8.463,8.49,8.311,8.396,1850000.0
2005-12-19 09:15:00,8.413,8.505,8.344,8.488,1700000.0
2005-12-19 09:20:00,8.441,8.506,8.342,8.407,1850000.0
2005-12-19 09:25:00,8.406,8.554,8.356,8.48,900000.0
2005-12-19 09:30:00,8.416,8.488,8.35,8.488,700000.0
2005-12-19 09:35:00,8.368,8.504,8.32,8.473,1700000.0
2005-12-19 09:40:00,8.425,8.528,8.312,8.434,2800000.0
2005-12-19 09:45:00,8.502,8.537,8.375,8.43,1650000.0
2005-12-19 09:50:00,8.503,8.53,8.385,8.487,1500000.0
2005-12-19 09:55:00,8.477,8.542,8.354,8.536,2150000.0
2005-12-19 10:00:00,8.503,8.55,8.361,8.449,2200000.0
2005-12-19 10:05:00,8.409,8.565,8.35,8.514,2150000.0
2005-12-19 10:10:00,8.524,8.534,8.394,8.425,1600000.0
2005-12-19 10:15:00,8.454,8.526,8.358,8.473,1250000.0
2005-12-19 10:20:00,8.378,8.544,8.378,8.537,1750000.0
2005-12-19 10:25:00,8.436,8.571,8.358,8.471,2750000.0
2005-12-19 10:30:00,8.406,8.529,8.344,8.475,2350000.0
2005-12-19 10:35:00,8.401,8.543,8.351,8.362,1850000.0
2005-12-19 10:40:00,8.468,8.544,8.377,8.414,1700000.0
2005-12-19 10:45:00,8.488,8.542,8.329,8.367,2150000.0
2005-12-19 10:50:00,8.481,8.536,8.375,8.498,2150000.0
2005-12-19 10:55:00,8.484,8.553,8.366,8.406,2450000.0
2005-12-19 11:00:00,8.454,8.569,8.38,8.544,1800000.0
2005-12-19 11:05:00,8.434,8.591,8.368,8.517,1700000.0
2005-12-19 11:10:00,8.489,8.506,8.379,8.506,750000.0
2005-12-19 11:15:00,8.432,8.529,8.407,8.472,850000.0
2005-12-19 11:20:00,8.485,8.541,8.322,8.493,2300000.0
2005-12-19 11:25:00,8.399,8.548,8.361,8.443,1900000.0
2005-12-19 11:35:00,8.483,8.519,8.365,8.429,1200000.0
2005-12-19 11:40:00,8.454,8.543,8.38,8.425,750000.0
2005-12-19 11:45:00,8.477,8.556,8.396,8.522,900000.0
2005-12-19 11:50:00,8.372,8.563,8.359,8.479,1850000.0
2005-12-19 11:55:00,8.482,8.557,8.429,8.468,1150000.0
2005-12-19 12:00:00,8.544,8.59,8.405,8.405,1800000.0
2005-12-19 12:05:00,8.523,8.583,8.406,8.457,1500000.0
2005-12-19 12:10:00,8.509,8.58,8.407,8.435,1700000.0
2005-12-19 12:15:00,8.473,8.544,8.41,8.42,1250000.0
2005-12-19 12:20:00,8.499,8.559,8.421,8.531,1500000.0
2005-12-19 12:25:00,8.524,8.524,8.405,8.462,450000.0
2005-12-19 12:30:00,8.436,8.581,8.419,8.419,1900000.0
2005-12-19 12:35:00,8.541,8.577,8.415,8.521,1600000.0
2005-12-19 12:40:00,8.496,8.546,8.406,8.511,1450000.0
2005-12-19 12:45:00,8.479,8.574,8.414,8.506,900000.0
2005-12-19 12:50:00,8.524,8.533,8.433,8.479,450000.0
2005-12-19 12:55:00,8.484,8.555,8.363,8.487,1750000.0
2005-12-19 13:00:00,8.502,8.547,8.381,8.431,1800000.0
2005-12-19 13:05:00,8.546,8.577,8.367,8.392,1800000.0
2005-12-19 13:10:00,8.451,8.539,8.359,8.526,1300000.0
2005-12-19 13:15:00,8.456,8.562,8.395,8.522,1250000.0
2005-12-19 13:20:00,8.417,8.559,8.382,8.427,1600000.0
2005-12-19 13:25:00,8.461,8.56,8.392,8.489,1800000.0
2005-12-19 13:30:00,8.546,8.562,8.41,8.446,1300000.0
2005-12-19 13:35:00,8.496,8.577,8.432,8.545,850000.0
2005-12-19 13:40:00,8.49,8.583,8.414,8.478,1950000.0
2005-12-19 13:45:00,8.419,8.557,8.393,8.515,1600000.0
2005-12-19 13:50:00,8.444,8.548,8.383,8.53,1650000.0
2005-12-19 13:55:00,8.497,8.558,8.369,8.551,1500000.0
2005-12-19 14:00:00,8.504,8.572,8.41,8.572,1800000.0
2005-12-19 14:05:00,8.537,8.572,8.408,8.482,1850000.0
2005-12-19 14:10:00,8.455,8.583,8.429,8.465,1700000.0
2005-12-19 14:15:00,8.428,8.613,8.401,8.574,1350000.0
2005-12-19 14:20:00,8.421,8.567,8.387,8.548,1700000.0
2005-12-19 14:25:00,8.474,8.561,8.411,8.508,1850000.0
2005-12-19 14:30:00,8.474,8.562,8.406,8.48,1800000.0
2005-12-19 14:35:00,8.521,8.597,8.429,8.45,1300000.0
2005-12-19 14:40:00,8.478,8.556,8.41,8.509,1400000.0
2005-12-19 14:45:00,8.516,8.552,8.371,8.385,900000.0
2005-12-19 14:50:00,8.528,8.557,8.395,8.439,1750000.0
2005-12-19 14:55:00,8.484,8.578,8.36,8.545,1450000.0
2005-12-19 15:00:00,8.418,8.556,8.375,8.485,900000.0
2005-12-19 15:05:00,8.539,8.585,8.451,8.451,450000.0
2005-12-19 15:10:00,8.506,8.506,8.405,8.445,200000.0
2005-12-19 15:15:00,8.514,8.514,8.43,8.463,200000.0
2005-12-19 15:25:00,8.427,8.518,8.427,8.428,550000.0
2005-12-19 15:30:00,8.436,8.503,8.386,8.487,850000.0
2005-12-19 15:35:00,8.518,8.518,8.433,8.465,200000.0
2005-12-19 15:40:00,8.516,8.516,8.395,8.426,350000.0
2005-12-19 15:55:00,8.463,8.504,8.425,8.453,450000.0
2005-12-19 16:00:00,8.537,8.59,8.418,8.481,950000.0
2005-12-19 16:05:00,8.417,8.563,8.377,8.549,700000.0
2005-12-19 16:25:00,8.505,8.505,8.421,8.455,200000.0
2005-12-19 16:30:00,8.421,8.556,8.379,8.477,1300000.0
2005-12-19 16:35:00,8.474,8.566,8.423,8.465,1000000.0
2005-12-19 16:40:00,8.45,8.583,8.446,8.446,1600000.0
2005-12-19 16:45:00,8.433,8.592,8.43,8.45,2300000.0
2005-12-19 16:50:00,8.548,8.604,8.425,8.469,2050000.0
2005-12-19 16:55:00,8.542,8.611,8.439,8.483,2400000.0
2005-12-19 17:00:00,8.531,8.573,8.416,8.517,2100000.0
2005-12-19 17:05:00,8.548,8.58,8.389,8.482,2050000.0
2005-12-19 17:10:00,8.552,8.636,8.42,8.542,2150000.0
2005-12-19 17:15:00,8.543,8.59,8.425,8.51,1600000.0
2005-12-19 17:20:00,8.49,8.55,8.42,8.445,1800000.0
2005-12-19 17:25:00,8.524,8.552,8.398,8.52,2300000.0
2005-12-19 17:30:00,8.398,8.593,8.381,8.525,2300000.0
2005-12-19 17:35:00,8.481,8.549,8.369,8.464,1850000.0
2005-12-19 17:40:00,8.452,8.577,8.408,8.483,2350000.0
2005-12-19 17:45:00,8.422,8.553,8.383,8.5,2100000.0
2005-12-19 17:50:00,8.519,8.561,8.408,8.551,2300000.0
2005-12-19 17:55:00,8.447,8.558,8.409,8.532,1950000.0
2005-12-19 18:00:00,8.444,8.552,8.378,8.453,2050000.0
2005-12-19 18:05:00,8.461,8.565,8.402,8.417,1900000.0
2005-12-19 18:10:00,8.511,8.56,8.378,8.507,1950000.0
2005-12-19 18:15:00,8.435,8.581,8.373,8.539,2000000.0
2005-12-19 18:20:00,8.433,8.564,8.39,8.545,1750000.0
2005-12-19 18:25:00,8.453,8.569,8.41,8.544,2100000.0
2005-12-19 18:30:00,8.516,8.584,8.407,8.584,2100000.0
2005-12-19 18:35:00,8.515,8.64,8.45,8.531,1850000.0
2005-12-19 18:40:00,8.569,8.582,8.438,8.494,2450000.0
2005-12-19 18:45:00,8.466,8.613,8.426,8.524,2400000.0
2005-12-19 18:50:00,8.442,8.619,8.432,8.6,2450000.0
2005-12-19 18:55:00,8.528,8.627,8.462,8.554,2700000.0
2005-12-19 19:00:00,8.529,8.608,8.448,8.571,2500000.0
2005-12-19 19:05:00,8.502,8.614,8.429,8.546,2550000.0
2005-12-19 19:10:00,8.49,8.582,8.41,8.546,2050000.0
2005-12-19 19:15:00,8.489,8.592,8.422,8.564,2600000.0
2005-12-19 19:20:00,8.519,8.546,8.387,8.546,1900000.0
2005-12-19 19:25:00,8.459,8.548,8.389,8.445,1600000.0
2005-12-19 19:30:00,8.546,8.592,8.403,8.466,2300000.0
2005-12-19 19:35:00,8.516,8.576,8.392,8.457,1950000.0
2005-12-19 19:40:00,8.517,8.53,8.397,8.53,2250000.0
2005-12-19 19:45:00,8.503,8.579,8.407,8.475,1650000.0
2005-12-19 19:50:00,8.451,8.595,8.394,8.511,3050000.0
2005-12-19 19:55:00,8.389,8.539,8.36,8.5,3600000.0
2005-12-19 20:00:00,8.537,8.577,8.379,8.521,2750000.0
2005-12-19 20:05:00,8.516,8.559,8.35,8.437,2500000.0
2005-12-19 20:10:00,8.446,8.518,8.325,8.518,2650000.0
2005-12-19 20:15:00,8.466,8.522,8.356,8.486,2100000.0
2005-12-19 20:20:00,8.404,8.568,8.361,8.498,2700000.0
2005-12-19 20:25:00,8.501,8.547,8.315,8.474,3400000.0
2005-12-19 20:30:00,8.471,8.53,8.38,8.473,1350000.0
2005-12-19 20:35:00,8.412,8.484,8.344,8.472,1050000.0
2005-12-19 20:40:00,8.372,8.515,8.367,8.514,700000.0
2005-12-19 20:45:00,8.495,8.495,8.41,8.444,200000.0
2005-12-19 20:50:00,8.485,8.485,8.385,8.424,200000.0
2005-12-19 21:00:00,8.477,8.492,8.387,8.492,650000.0
2005-12-19 21:05:00,8.497,8.497,8.391,8.427,200000.0
2005-12-19 21:15:00,8.394,8.539,8.381,8.43,450000.0
2005-12-19 21:20:00,8.486,8.503,8.402,8.404,550000.0
2005-12-19 21:25:00,8.401,8.492,8.365,8.404,550000.0
2005-12-19 21:40:00,8.369,8.477,8.369,8.424,200000.0
2005-12-19 21:50:00,8.487,8.516,8.401,8.516,650000.0
2005-12-19 21:55:00,8.463,8.463,8.364,8.403,200000.0
2005-12-19 22:00:00,8.473,8.473,8.39,8.423,200000.0
2005-12-19 22:05:00,8.468,8.495,8.345,8.384,1300000.0
2005-12-19 22:10:00,8.327,8.467,8.308,8.467,650000.0
2005-12-19 22:15:00,8.371,8.508,8.338,8.436,2550000.0
2005-12-19 22:20:00,8.407,8.509,8.364,8.403,550000.0
2005-12-19 22:25:00,8.48,8.53,8.379,8.389,1450000.0
2005-12-19 22:30:00,8.483,8.483,8.399,8.433,200000.0
2005-12-19 22:35:00,8.461,8.503,8.41,8.448,450000.0
2005-12-19 22:40:00,8.485,8.501,8.349,8.383,1200000.0
2005-12-19 22:45:00,8.454,8.487,8.348,8.46,900000.0
2005-12-19 22:50:00,8.455,8.492,8.377,8.427,1600000.0
2005-12-19 22:55:00,8.389,8.456,8.359,8.443,700000.0
2005-12-19 23:00:00,8.456,8.498,8.343,8.431,950000.0
2005-12-19 23:10:00,8.411,8.513,8.349,8.437,1300000.0
2005-12-19 23:15:00,8.36,8.454,8.336,8.404,900000.0
2005-12-19 23:20:00,8.437,8.495,8.359,8.495,700000.0
2005-12-19 23:25:00,8.472,8.493,8.42,8.472,400000.0
2005-12-19 23:30:00,8.495,8.495,8.43,8.44,300000.0
2005-12-19 23:35:00,8.455,8.461,8.36,8.36,400000.0
2005-12-19 23:40:00,8.451,8.496,8.44,8.447,300000.0
2005-12-19 23:45:00,8.468,8.501,8.34,8.481,1700000.0
2005-12-19 23:50:00,8.461,8.482,8.38,8.447,300000.0
2005-12-19 23:55:00,8.463,8.473,8.364,8.419,500000.0
2005-12-20 00:00:00,8.56,8.6,8.22,8.483,1250000.0
2005-12-20 00:05:00,8.426,8.544,8.379,8.418,1550000.0
2005-12-20 00:15:00,8.49,8.549,8.455,8.478,350000.0
2005-12-20 00:20:00,8.456,8.477,8.456,8.477,250000.0
2005-12-20 00:25:00,8.544,8.544,8.409,8.43,700000.0
2005-12-20 00:40:00,8.464,8.484,8.391,8.427,250000.0
2005-12-20 00:45:00,8.498,8.536,8.384,8.529,1350000.0
2005-12-20 00:50:00,8.508,8.508,8.427,8.457,250000.0
2005-12-20 00:55:00,8.504,8.552,8.397,8.435,500000.0
2005-12-20 01:10:00,8.493,8.575,8.395,8.474,1500000.0
2005-12-20 01:25:00,8.529,8.529,8.396,8.471,450000.0
2005-12-20 01:30:00,8.417,8.486,8.391,8.486,300000.0
2005-12-20 01:35:00,8.503,8.503,8.448,8.448,300000.0
2005-12-20 01:40:00,8.538,8.543,8.406,8.425,600000.0
2005-12-20 01:45:00,8.495,8.495,8.396,8.434,200000.0
2005-12-20 01:50:00,8.434,8.568,8.422,8.445,500000.0
2005-12-20 01:55:00,8.546,8.548,8.437,8.437,400000.0
2005-12-20 02:00:00,8.436,8.563,8.42,8.508,900000.0
2005-12-20 02:05:00,8.442,8.521,8.387,8.387,1250000.0
2005-12-20 02:10:00,8.529,8.538,8.423,8.484,550000.0
2005-12-20 02:15:00,8.437,8.583,8.417,8.515,600000.0
2005-12-20 02:20:00,8.485,8.485,8.393,8.429,200000.0
2005-12-20 02:25:00,8.48,8.548,8.413,8.495,850000.0
2005-12-20 02:30:00,8.414,8.548,8.394,8.536,550000.0
2005-12-20 02:40:00,8.487,8.492,8.387,8.492,300000.0
2005-12-20 02:45:00,8.468,8.518,8.358,8.429,850000.0
2005-12-20 02:50:00,8.466,8.466,8.466,8.466,50000.0
2005-12-20 02:55:00,8.5,8.546,8.399,8.52,700000.0
2005-12-20 03:00:00,8.515,8.524,8.378,8.399,1550000.0
2005-12-20 03:05:00,8.463,8.538,8.371,8.505,1750000.0
2005-12-20 03:10:00,8.504,8.56,8.353,8.476,3050000.0
2005-12-20 03:15:00,8.508,8.513,8.373,8.513,1450000.0
2005-12-20 03:20:00,8.493,8.529,8.385,8.414,1100000.0
2005-12-20 03:25:00,8.526,8.526,8.374,8.472,1350000.0
2005-12-20 03:30:00,8.48,8.525,8.369,8.494,1250000.0
2005-12-20 03:35:00,8.547,8.547,8.432,8.493,500000.0
2005-12-20 03:40:00,8.519,8.529,8.363,8.522,1550000.0
2005-12-20 03:45:00,8.47,8.485,8.47,8.475,200000.0
2005-12-20 03:55:00,8.49,8.542,8.396,8.456,1200000.0
2005-12-20 04:00:00,8.506,8.546,8.384,8.441,1750000.0
2005-12-20 04:05:00,8.446,8.545,8.41,8.503,1300000.0
2005-12-20 04:10:00,8.416,8.547,8.378,8.49,1850000.0
2005-12-20 04:15:00,8.412,8.599,8.399,8.421,750000.0
2005-12-20 04:20:00,8.465,8.526,8.389,8.436,700000.0
2005-12-20 04:25:00,8.502,8.536,8.41,8.443,400000.0
2005-12-20 04:30:00,8.505,8.505,8.421,8.454,200000.0
2005-12-20 04:35:00,8.439,8.529,8.394,8.529,750000.0
2005-12-20 04:40:00,8.381,8.479,8.364,8.434,700000.0
2005-12-20 04:45:00,8.511,8.511,8.386,8.425,800000.0
2005-12-20 04:50:00,8.391,8.563,8.391,8.432,350000.0
2005-12-20 04:55:00,8.522,8.571,8.387,8.418,1600000.0
2005-12-20 05:00:00,8.45,8.505,8.414,8.484,1000000.0
2005-12-20 05:05:00,8.502,8.534,8.412,8.431,1400000.0
2005-12-20 05:10:00,8.532,8.551,8.395,8.533,1100000.0
2005-12-20 05:15:00,8.525,8.578,8.412,8.544,500000.0
2005-12-20 05:20:00,8.48,8.572,8.398,8.5,1600000.0
2005-12-20 05:25:00,8.465,8.558,8.408,8.546,2300000.0
2005-12-20 05:30:00,8.507,8.57,8.432,8.503,1350000.0
2005-12-20 05:35:00,8.497,8.54,8.415,8.46,600000.0
2005-12-20 05:40:00,8.493,8.531,8.393,8.492,1250000.0
2005-12-20 05:45:00,8.481,8.578,8.403,8.547,1750000.0
2005-12-20 05:50:00,8.496,8.52,8.371,8.486,900000.0
2005-12-20 05:55:00,8.5,8.516,8.385,8.506,900000.0
2005-12-20 06:00:00,8.492,8.542,8.382,8.46,650000.0
2005-12-20 06:05:00,8.524,8.532,8.395,8.414,2400000.0
2005-12-20 06:10:00,8.453,8.552,8.383,8.442,2000000.0
2005-12-20 06:15:00,8.498,8.58,8.395,8.458,1700000.0
2005-12-20 06:20:00,8.476,8.54,8.403,8.439,700000.0
2005-12-20 06:25:00,8.488,8.518,8.408,8.49,700000.0
2005-12-20 06:30:00,8.486,8.569,8.393,8.453,1850000.0
2005-12-20 06:35:00,8.469,8.537,8.387,8.441,2400000.0
2005-12-20 06:40:00,8.534,8.539,8.429,8.456,1300000.0
2005-12-20 06:50:00,8.46,8.537,8.431,8.431,600000.0
2005-12-20 06:55:00,8.481,8.494,8.389,8.426,300000.0
2005-12-20 07:00:00,8.489,8.507,8.401,8.437,350000.0
2005-12-20 07:05:00,8.495,8.53,8.403,8.53,1400000.0
2005-12-20 07:10:00,8.422,8.591,8.396,8.45,2500000.0
2005-12-20 07:15:00,8.402,8.535,8.377,8.398,1600000.0
2005-12-20 07:20:00,8.481,8.517,8.386,8.44,1750000.0
2005-12-20 07:25:00,8.481,8.525,8.373,8.426,1800000.0
2005-12-20 07:30:00,8.443,8.515,8.38,8.391,1850000.0
2005-12-20 07:35:00,8.503,8.529,8.383,8.476,1850000.0
2005-12-20 07:40:00,8.467,8.521,8.387,8.44,1100000.0
2005-12-20 07:45:00,8.411,8.496,8.372,8.487,1100000.0
2005-12-20 07:50:00,8.443,8.58,8.312,8.439,2000000.0
2005-12-20 07:55:00,8.406,8.527,8.376,8.488,1950000.0
2005-12-20 08:00:00,8.406,8.544,8.367,8.403,1950000.0
2005-12-20 08:05:00,8.431,8.556,8.374,8.415,2600000.0
2005-12-20 08:10:00,8.52,8.532,8.368,8.476,1600000.0
2005-12-20 08:15:00,8.478,8.521,8.365,8.428,2150000.0
2005-12-20 08:20:00,8.515,8.525,8.38,8.461,2300000.0
2005-12-20 08:25:00,8.383,8.516,8.381,8.476,1700000.0
2005-12-20 08:30:00,8.498,8.54,8.349,8.458,1200000.0
2005-12-20 08:35:00,8.463,8.511,8.36,8.401,1400000.0
2005-12-20 08:40:00,8.47,8.531,8.389,8.478,1150000.0
2005-12-20 08:45:00,8.523,8.542,8.376,8.443,1450000.0
2005-12-20 08:50:00,8.356,8.532,8.356,8.45,1850000.0
2005-12-20 08:55:00,8.513,8.554,8.349,8.466,1350000.0
2005-12-20 09:00:00,8.425,8.522,8.383,8.519,700000.0
2005-12-20 09:05:00,8.412,8.549,8.367,8.424,1200000.0
2005-12-20 09:10:00,8.496,8.572,8.371,8.457,2400000.0
2005-12-20 09:15:00,8.451,8.545,8.402,8.511,1150000.0
2005-12-20 09:20:00,8.463,8.532,8.405,8.532,800000.0
2005-12-20 09:25:00,8.457,8.499,8.414,8.498,350000.0
2005-12-20 09:30:00,8.438,8.525,8.367,8.493,2100000.0
2005-12-20 09:35:00,8.474,8.543,8.385,8.522,850000.0
2005-12-20 09:40:00,8.477,8.545,8.394,8.441,1100000.0
2005-12-20 09:45:00,8.387,8.57,8.387,8.48,550000.0
2005-12-20 09:50:00,8.54,8.54,8.39,8.49,400000.0
2005-12-20 09:55:00,8.457,8.596,8.37,8.533,1250000.0
2005-12-20 10:00:00,8.394,8.514,8.394,8.496,350000.0
2005-12-20 10:05:00,8.388,8.554,8.363,8.526,1700000.0
2005-12-20 10:10:00,8.508,8.596,8.381,8.45,2100000.0
2005-12-20 10:15:00,8.557,8.559,8.39,8.502,2000000.0
2005-12-20 10:20:00,8.517,8.588,8.375,8.563,2150000.0
2005-12-20 10:25:00,8.45,8.576,8.405,8.538,2750000.0
2005-12-20 10:30:00,8.48,8.618,8.413,8.554,2350000.0
2005-12-20 10:35:00,8.478,8.604,8.412,8.533,1700000.0
2005-12-20 10:40:00,8.535,8.563,8.38,8.528,2600000.0
2005-12-20 10:45:00,8.497,8.561,8.383,8.418,1800000.0
2005-12-20 10:50:00,8.497,8.56,8.383,8.517,3200000.0
2005-12-20 10:55:00,8.503,8.546,8.388,8.463,2000000.0
2005-12-20 11:00:00,8.423,8.592,8.4,8.528,1450000.0
2005-12-20 11:05:00,8.388,8.571,8.368,8.497,2200000.0
2005-12-20 11:10:00,8.385,8.554,8.379,8.531,1800000.0
2005-12-20 11:15:00,8.445,8.543,8.378,8.543,1800000.0
2005-12-20 11:20:00,8.516,8.561,8.362,8.521,2300000.0
2005-12-20 11:25:00,8.438,8.562,8.423,8.459,1050000.0
2005-12-20 11:30:00,8.528,8.543,8.405,8.507,1900000.0
2005-12-20 11:35:00,8.508,8.548,8.401,8.461,1000000.0
2005-12-20 11:40:00,8.458,8.543,8.419,8.538,750000.0
2005-12-20 11:45:00,8.487,8.562,8.4,8.492,1150000.0
2005-12-20 11:50:00,8.483,8.604,8.407,8.56,1250000.0
2005-12-20 11:55:00,8.493,8.596,8.455,8.565,700000.0
2005-12-20 12:00:00,8.539,8.567,8.407,8.426,1800000.0
2005-12-20 12:05:00,8.526,8.554,8.352,8.451,1950000.0
2005-12-20 12:10:00,8.504,8.53,8.388,8.418,1650000.0
2005-12-20 12:15:00,8.468,8.563,8.401,8.429,1300000.0
2005-12-20 12:20:00,8.46,8.553,8.406,8.424,900000.0
2005-12-20 12:25:00,8.524,8.544,8.388,8.508,2450000.0
2005-12-20 12:30:00,8.414,8.552,8.375,8.375,2050000.0
2005-12-20 12:35:00,8.519,8.522,8.34,8.451,2100000.0
2005-12-20 12:40:00,8.432,8.516,8.319,8.35,1850000.0
2005-12-20 12:45:00,8.394,8.509,8.369,8.392,1000000.0
2005-12-20 12:50:00,8.418,8.489,8.351,8.408,2350000.0
2005-12-20 12:55:00,8.404,8.494,8.343,8.449,2150000.0
2005-12-20 13:00:00,8.457,8.505,8.338,8.362,1800000.0
2005-12-20 13:05:00,8.465,8.51,8.315,8.38,1400000.0
2005-12-20 13:10:00,8.441,8.503,8.336,8.468,2250000.0
2005-12-20 13:15:00,8.406,8.521,8.338,8.389,2000000.0
2005-12-20 13:20:00,8.381,8.51,8.32,8.379,1600000.0
2005-12-20 13:25:00,8.491,8.528,8.358,8.4,1250000.0
2005-12-20 13:30:00,8.491,8.524,8.362,8.423,1150000.0
2005-12-20 13:35:00,8.452,8.546,8.36,8.486,1300000.0
2005-12-20 13:40:00,8.486,8.533,8.318,8.465,1200000.0
2005-12-20 13:45:00,8.441,8.554,8.379,8.505,1200000.0
2005-12-20 13:50:00,8.436,8.541,8.385,8.48,1150000.0
2005-12-20 13:55:00,8.467,8.509,8.339,8.444,1450000.0
2005-12-20 14:00:00,8.466,8.549,8.363,8.533,1800000.0
2005-12-20 14:05:00,8.494,8.533,8.356,8.394,1700000.0
2005-12-20 14:10:00,8.383,8.507,8.357,8.411,2050000.0
2005-12-20 14:15:00,8.329,8.531,8.319,8.508,2300000.0
2005-12-20 14:20:00,8.412,8.521,8.412,8.454,750000.0
2005-12-20 14:25:00,8.438,8.512,8.367,8.477,700000.0
2005-12-20 14:30:00,8.443,8.517,8.342,8.397,1350000.0
2005-12-20 14:35:00,8.472,8.579,8.331,8.416,1800000.0
2005-12-20 14:40:00,8.442,8.484,8.367,8.45,950000.0
2005-12-20 14:45:00,8.454,8.516,8.321,8.345,1600000.0
2005-12-20 14:55:00,8.439,8.535,8.319,8.513,1550000.0
2005-12-20 15:10:00,8.404,8.52,8.332,8.508,1300000.0
2005-12-20 15:20:00,8.44,8.499,8.381,8.476,1850000.0
2005-12-20 15:25:00,8.501,8.532,8.38,8.479,2000000.0
2005-12-20 15:30:00,8.453,8.56,8.366,8.366,1750000.0
2005-12-20 15:35:00,8.436,8.568,8.357,8.464,2350000.0
2005-12-20 15:40:00,8.422,8.546,8.39,8.513,2000000.0
2005-12-20 15:45:00,8.523,8.556,8.388,8.537,2100000.0
2005-12-20 15:50:00,8.443,8.549,8.388,8.516,2200000.0
2005-12-20 15:55:00,8.391,8.532,8.369,8.446,2350000.0
2005-12-20 16:00:00,8.508,8.61,8.357,8.478,2450000.0
2005-12-20 16:05:00,8.514,8.579,8.379,8.515,2050000.0
2005-12-20 16:10:00,8.509,8.574,8.389,8.506,1800000.0
2005-12-20 16:15:00,8.504,8.595,8.384,8.505,2000000.0
2005-12-20 16:20:00,8.524,8.524,8.357,8.501,2450000.0
2005-12-20 16:25:00,8.5,8.532,8.351,8.401,2200000.0
2005-12-20 16:30:00,8.395,8.538,8.357,8.499,2050000.0
2005-12-20 16:35:00,8.416,8.531,8.364,8.496,1950000.0
2005-12-20 16:40:00,8.473,8.549,8.366,8.366,2050000.0
2005-12-20 16:45:00,8.37,8.51,8.34,8.374,2300000.0
2005-12-20 16:50:00,8.398,8.561,8.365,8.417,2050000.0
2005-12-20 16:55:00,8.472,8.569,8.375,8.418,2150000.0
2005-12-20 17:00:00,8.503,8.503,8.338,8.421,2100000.0
2005-12-20 17:05:00,8.489,8.512,8.325,8.403,2300000.0
2005-12-20 17:10:00,8.455,8.49,8.318,8.427,2150000.0
2005-12-20 17:15:00,8.337,8.443,8.298,8.405,1800000.0
2005-12-20 17:20:00,8.405,8.487,8.329,8.371,2000000.0
2005-12-20 17:25:00,8.454,8.519,8.344,8.47,2300000.0
2005-12-20 17:30:00,8.322,8.503,8.303,8.442,2300000.0
2005-12-20 17:35:00,8.401,8.472,8.314,8.362,2250000.0
2005-12-20 17:40:00,8.368,8.509,8.294,8.429,2100000.0
2005-12-20 17:45:00,8.346,8.502,8.325,8.42,2000000.0
2005-12-20 17:50:00,8.437,8.525,8.31,8.459,2300000.0
2005-12-20 17:55:00,8.363,8.481,8.341,8.463,1950000.0
2005-12-20 18:00:00,8.356,8.501,8.312,8.399,2050000.0
2005-12-20 18:05:00,8.379,8.51,8.325,8.438,2200000.0
2005-12-20 18:10:00,8.405,8.495,8.335,8.448,1950000.0
2005-12-20 18:15:00,8.357,8.507,8.348,8.452,2300000.0
2005-12-20 18:20:00,8.376,8.513,8.329,8.479,1750000.0
2005-12-20 18:25:00,8.415,8.538,8.335,8.504,1750000.0
2005-12-20 18:30:00,8.454,8.498,8.348,8.481,1650000.0
2005-12-20 18:35:00,8.399,8.504,8.343,8.474,2250000.0
2005-12-20 18:40:00,8.419,8.532,8.348,8.421,3250000.0
2005-12-20 18:45:00,8.487,8.506,8.357,8.414,3200000.0
2005-12-20 18:50:00,8.405,8.507,8.352,8.467,2950000.0
2005-12-20 18:55:00,8.375,8.5,8.327,8.436,2950000.0
2005-12-20 19:00:00,8.422,8.484,8.317,8.449,2950000.0
2005-12-20 19:05:00,8.388,8.485,8.248,8.36,3100000.0
2005-12-20 19:10:00,8.288,8.456,8.252,8.377,2900000.0
2005-12-20 19:15:00,8.382,8.437,8.247,8.422,3250000.0
2005-12-20 19:20:00,8.425,8.437,8.247,8.4,2900000.0
2005-12-20 19:25:00,8.355,8.42,8.251,8.284,2200000.0
2005-12-20 19:30:00,8.265,8.416,8.249,8.395,2750000.0
2005-12-20 19:35:00,8.35,8.435,8.283,8.34,2250000.0
2005-12-20 19:40:00,8.31,8.41,8.267,8.329,2000000.0
2005-12-20 19:45:00,8.223,8.332,8.136,8.185,2150000.0
2005-12-20 19:50:00,8.269,8.277,8.127,8.166,2350000.0
2005-12-20 19:55:00,8.166,8.322,8.112,8.193,2850000.0
2005-12-20 20:00:00,8.173,8.29,8.094,8.259,2550000.0
2005-12-20 20:05:00,8.271,8.284,8.095,8.186,2000000.0
2005-12-20 20:10:00,8.215,8.299,8.115,8.176,2050000.0
2005-12-20 20:15:00,8.24,8.285,8.106,8.155,2050000.0
2005-12-20 20:20:00,8.151,8.277,8.099,8.192,2400000.0
2005-12-20 20:25:00,8.261,8.289,8.118,8.24,2000000.0
2005-12-20 20:30:00,8.21,8.25,8.127,8.179,1400000.0
2005-12-20 20:35:00,8.225,8.277,8.113,8.213,1500000.0
2005-12-20 20:40:00,8.25,8.271,8.133,8.136,750000.0
2005-12-20 20:45:00,8.222,8.261,8.132,8.243,550000.0
2005-12-20 20:50:00,8.206,8.233,8.193,8.233,200000.0
2005-12-20 21:00:00,8.235,8.302,8.171,8.236,2800000.0
2005-12-20 21:05:00,8.121,8.289,8.121,8.249,3200000.0
2005-12-20 21:10:00,8.243,8.274,8.109,8.113,2250000.0
2005-12-20 21:15:00,8.232,8.269,8.09,8.207,2300000.0
2005-12-20 21:20:00,8.179,8.263,8.091,8.107,1600000.0
2005-12-20 21:25:00,8.162,8.297,8.129,8.244,1700000.0
2005-12-20 21:30:00,8.122,8.221,8.065,8.096,1400000.0
2005-12-20 21:35:00,8.115,8.247,8.095,8.122,1850000.0
2005-12-20 21:40:00,8.149,8.255,8.082,8.172,2150000.0
2005-12-20 21:45:00,8.221,8.276,8.078,8.168,2300000.0
2005-12-20 21:50:00,8.114,8.248,8.05,8.172,2250000.0
2005-12-20 21:55:00,8.098,8.235,8.055,8.08,1900000.0
2005-12-20 22:00:00,8.205,8.211,8.055,8.118,1350000.0
2005-12-20 22:05:00,8.157,8.243,8.081,8.217,600000.0
2005-12-20 22:10:00,8.183,8.244,8.112,8.15,2250000.0
2005-12-20 22:15:00,8.115,8.246,8.092,8.109,1700000.0
2005-12-20 22:20:00,8.188,8.203,8.067,8.203,1200000.0
2005-12-20 22:25:00,8.173,8.197,8.047,8.197,1050000.0
2005-12-20 22:30:00,8.073,8.173,8.054,8.164,1050000.0
2005-12-20 22:35:00,8.092,8.249,8.041,8.071,1800000.0
2005-12-20 22:40:00,8.1,8.183,8.092,8.092,600000.0
2005-12-20 22:45:00,8.158,8.201,8.053,8.064,1000000.0
2005-12-20 22:50:00,8.147,8.194,8.124,8.149,950000.0
2005-12-20 22:55:00,8.14,8.172,8.068,8.109,600000.0
2005-12-20 23:00:00,8.192,8.192,8.049,8.151,650000.0
2005-12-20 23:05:00,8.171,8.171,8.064,8.064,450000.0
2005-12-20 23:10:00,8.059,8.192,8.059,8.084,350000.0
2005-12-20 23:15:00,8.162,8.196,8.067,8.079,600000.0
2005-12-20 23:20:00,8.129,8.208,8.064,8.161,800000.0
2005-12-20 23:30:00,8.185,8.213,8.085,8.164,750000.0
2005-12-20 23:40:00,8.139,8.203,8.044,8.191,800000.0
2005-12-20 23:45:00,8.156,8.168,8.058,8.096,250000.0
2005-12-20 23:50:00,8.172,8.172,8.09,8.126,250000.0
2005-12-20 23:55:00,8.156,8.187,8.057,8.171,850000.0
2005-12-21 00:00:00,8.112,8.194,8.062,8.151,800000.0
2005-12-21 00:05:00,8.173,8.173,8.09,8.123,200000.0
2005-12-21 00:10:00,8.153,8.242,8.1,8.1,750000.0
2005-12-21 00:20:00,8.108,8.181,8.107,8.157,250000.0
2005-12-21 00:25:00,8.199,8.199,8.069,8.121,450000.0
2005-12-21 00:35:00,8.099,8.222,8.073,8.111,750000.0
2005-12-21 00:40:00,8.104,8.189,8.074,8.189,200000.0
2005-12-21 00:45:00,8.171,8.204,8.094,8.204,400000.0
2005-12-21 00:50:00,8.185,8.185,8.105,8.157,350000.0
2005-12-21 00:55:00,8.153,8.178,8.061,8.102,550000.0
2005-12-21 01:00:00,8.179,8.241,8.093,8.095,1200000.0
2005-12-21 01:05:00,8.164,8.164,8.06,8.097,200000.0
2005-12-21 01:10:00,8.166,8.166,8.086,8.121,200000.0
2005-12-21 01:15:00,8.163,8.206,8.07,8.075,500000.0
2005-12-21 01:20:00,8.144,8.214,8.067,8.078,800000.0
2005-12-21 01:25:00,8.205,8.205,8.139,8.151,300000.0
2005-12-21 01:30:00,8.185,8.197,8.056,8.168,900000.0
2005-12-21 01:35:00,8.167,8.169,8.07,8.086,1200000.0
2005-12-21 01:40:00,8.136,8.171,8.029,8.087,950000.0
2005-12-21 01:45:00,8.07,8.202,8.005,8.097,1050000.0
2005-12-21 01:50:00,8.159,8.159,8.017,8.064,300000.0
2005-12-21 01:55:00,8.146,8.149,8.067,8.149,350000.0
2005-12-21 02:00:00,8.158,8.192,8.068,8.19,700000.0
2005-12-21 02:05:00,8.144,8.202,8.044,8.169,550000.0
2005-12-21 02:10:00,8.165,8.175,8.055,8.089,750000.0
2005-12-21 02:15:00,8.067,8.189,8.057,8.059,800000.0
2005-12-21 02:20:00,8.149,8.202,8.064,8.202,850000.0
2005-12-21 02:25:00,8.093,8.227,8.038,8.173,1350000.0
2005-12-21 02:30:00,8.08,8.157,8.076,8.143,250000.0
2005-12-21 02:35:00,8.211,8.237,8.066,8.198,900000.0
2005-12-21 02:40:00,8.165,8.209,8.065,8.146,1200000.0
2005-12-21 02:45:00,8.189,8.198,8.072,8.194,650000.0
2005-12-21 02:50:00,8.133,8.214,8.086,8.132,350000.0
2005-12-21 02:55:00,8.093,8.174,8.093,8.16,250000.0
2005-12-21 03:00:00,8.132,8.223,8.04,8.146,1900000.0
2005-12-21 03:05:00,8.128,8.218,8.071,8.211,2250000.0
2005-12-21 03:10:00,8.171,8.213,8.061,8.201,2550000.0
2005-12-21 03:15:00,8.197,8.232,8.092,8.092,2200000.0
2005-12-21 03:20:00,8.177,8.242,8.052,8.135,2250000.0
2005-12-21 03:25:00,8.187,8.222,8.068,8.151,2450000.0
2005-12-21 03:30:00,8.095,8.231,8.071,8.139,1650000.0
2005-12-21 03:35:00,8.22,8.222,8.075,8.209,1450000.0
2005-12-21 03:40:00,8.139,8.248,8.09,8.104,3050000.0
2005-12-21 03:45:00,8.057,8.237,8.016,8.139,3250000.0
2005-12-21 03:50:00,8.061,8.212,8.061,8.114,3250000.0
2005-12-21 03:55:00,8.204,8.21,8.048,8.21,2900000.0
2005-12-21 04:00:00,8.169,8.236,8.049,8.104,2700000.0
2005-12-21 04:05:00,8.139,8.197,8.094,8.166,450000.0
2005-12-21 04:10:00,8.112,8.217,8.066,8.162,1900000.0
2005-12-21 04:15:00,8.21,8.21,8.047,8.112,2000000.0
2005-12-21 04:20:00,8.139,8.24,8.03,8.12,1350000.0
2005-12-21 04:25:00,8.079,8.216,8.054,8.084,2200000.0
2005-12-21 04:30:00,8.176,8.206,8.042,8.169,2250000.0
2005-12-21 04:35:00,8.097,8.201,8.057,8.145,2000000.0
2005-12-21 04:40:00,8.124,8.217,8.042,8.081,1850000.0
2005-12-21 04:45:00,8.149,8.252,8.072,8.214,1800000.0
2005-12-21 04:50:00,8.18,8.214,8.073,8.214,1550000.0
2005-12-21 04:55:00,8.105,8.217,8.078,8.169,2200000.0
2005-12-21 05:00:00,8.129,8.225,8.067,8.12,2050000.0
2005-12-21 05:05:00,8.126,8.234,8.056,8.15,2100000.0
2005-12-21 05:10:00,8.126,8.202,8.032,8.041,1100000.0
2005-12-21 05:15:00,8.156,8.221,8.055,8.151,1250000.0
2005-12-21 05:20:00,8.137,8.241,8.04,8.136,1250000.0
2005-12-21 05:25:00,8.141,8.21,8.026,8.21,2300000.0
2005-12-21 05:30:00,8.169,8.208,8.045,8.159,1400000.0
2005-12-21 05:35:00,8.144,8.204,8.046,8.12,1800000.0
2005-12-21 05:40:00,8.186,8.239,8.071,8.156,2700000.0
2005-12-21 05:45:00,8.164,8.208,8.049,8.16,1750000.0
2005-12-21 05:50:00,8.074,8.212,8.057,8.114,2850000.0
2005-12-21 05:55:00,8.159,8.192,8.065,8.065,1800000.0
2005-12-21 06:00:00,8.143,8.215,8.081,8.124,1700000.0
2005-12-21 06:05:00,8.137,8.238,8.032,8.207,2850000.0
2005-12-21 06:10:00,8.097,8.192,8.041,8.145,2350000.0
2005-12-21 06:15:00,8.123,8.261,8.021,8.191,2900000.0
2005-12-21 06:20:00,8.195,8.199,8.049,8.062,1750000.0
2005-12-21 06:25:00,8.113,8.228,8.059,8.144,1800000.0
2005-12-21 06:30:00,8.189,8.216,8.063,8.156,1300000.0
2005-12-21 06:35:00,8.144,8.19,8.051,8.13,1700000.0
2005-12-21 06:40:00,8.102,8.206,8.015,8.1,1450000.0
2005-12-21 06:45:00,8.207,8.227,8.098,8.098,350000.0
2005-12-21 06:50:00,8.175,8.202,8.047,8.047,800000.0
2005-12-21 06:55:00,8.137,8.235,8.063,8.154,1950000.0
2005-12-21 07:00:00,8.105,8.193,8.033,8.112,1100000.0
2005-12-21 07:05:00,8.057,8.209,8.057,8.187,2400000.0
2005-12-21 07:10:00,8.191,8.194,8.044,8.144,2150000.0
2005-12-21 07:15:00,8.103,8.188,8.05,8.073,1950000.0
2005-12-21 07:20:00,8.141,8.172,8.141,8.156,200000.0
2005-12-21 07:25:00,8.069,8.189,8.069,8.153,350000.0
2005-12-21 07:30:00,8.168,8.194,8.059,8.156,1550000.0
2005-12-21 07:35:00,8.048,8.197,8.048,8.176,2050000.0
2005-12-21 07:40:00,8.111,8.215,8.022,8.203,1550000.0
2005-12-21 07:45:00,8.081,8.23,8.043,8.178,850000.0
2005-12-21 07:50:00,8.12,8.232,8.094,8.191,1450000.0
2005-12-21 07:55:00,8.191,8.234,8.071,8.176,2450000.0
2005-12-21 08:00:00,8.167,8.212,8.04,8.119,2250000.0
2005-12-21 08:05:00,8.124,8.248,8.071,8.108,2100000.0
2005-12-21 08:10:00,8.188,8.222,8.084,8.184,1950000.0
2005-12-21 08:15:00,8.146,8.256,8.107,8.138,2450000.0
2005-12-21 08:20:00,8.219,8.236,8.077,8.118,2150000.0
2005-12-21 08:25:00,8.201,8.221,8.081,8.183,1700000.0
2005-12-21 08:30:00,8.18,8.219,8.076,8.118,1900000.0
2005-12-21 08:35:00,8.205,8.209,8.044,8.07,2350000.0
2005-12-21 08:40:00,8.155,8.222,8.112,8.159,1450000.0
2005-12-21 08:45:00,8.18,8.226,8.067,8.175,1800000.0
2005-12-21 08:50:00,8.093,8.235,8.093,8.133,1500000.0
2005-12-21 08:55:00,8.23,8.24,8.055,8.16,2500000.0
2005-12-21 09:00:00,8.157,8.25,8.054,8.235,1950000.0
2005-12-21 09:05:00,8.146,8.224,8.065,8.099,1850000.0
2005-12-21 09:10:00,8.189,8.222,8.044,8.131,2050000.0
2005-12-21 09:15:00,8.146,8.24,8.09,8.228,2100000.0
2005-12-21 09:20:00,8.162,8.242,8.097,8.158,2100000.0
2005-12-21 09:25:00,8.238,8.281,8.09,8.186,1550000.0
2005-12-21 09:30:00,8.136,8.253,8.089,8.213,2000000.0
2005-12-21 09:35:00,8.138,8.256,8.105,8.228,1750000.0
2005-12-21 09:40:00,8.118,8.235,8.088,8.148,1300000.0
2005-12-21 09:45:00,8.183,8.253,8.097,8.171,2050000.0
2005-12-21 09:50:00,8.16,8.244,8.069,8.202,2000000.0
2005-12-21 09:55:00,8.203,8.272,8.082,8.239,2150000.0
2005-12-21 10:00:00,8.206,8.24,8.084,8.163,1700000.0
2005-12-21 10:05:00,8.122,8.283,8.059,8.253,2000000.0
2005-12-21 10:10:00,8.244,8.295,8.089,8.218,2300000.0
2005-12-21 10:15:00,8.235,8.247,8.089,8.184,1550000.0
2005-12-21 10:20:00,8.142,8.265,8.09,8.234,2700000.0
2005-12-21 10:25:00,8.13,8.248,8.088,8.201,2750000.0
2005-12-21 10:30:00,8.085,8.248,8.084,8.198,1950000.0
2005-12-21 10:35:00,8.12,8.239,8.057,8.102,2350000.0
2005-12-21 10:40:00,8.195,8.267,8.08,8.194,2950000.0
2005-12-21 10:45:00,8.19,8.239,8.052,8.203,1550000.0
2005-12-21 10:50:00,8.176,8.245,8.054,8.123,1300000.0
2005-12-21 10:55:00,8.184,8.223,8.064,8.148,1600000.0
2005-12-21 11:00:00,8.149,8.24,8.043,8.221,2200000.0
2005-12-21 11:05:00,8.073,8.222,8.055,8.159,2200000.0
2005-12-21 11:10:00,8.06,8.211,8.049,8.187,1700000.0
2005-12-21 11:15:00,8.085,8.238,8.081,8.203,1250000.0
2005-12-21 11:20:00,8.183,8.23,8.034,8.14,1400000.0
2005-12-21 11:25:00,8.109,8.218,8.072,8.138,1900000.0
2005-12-21 11:30:00,8.175,8.213,8.041,8.193,1900000.0
2005-12-21 11:35:00,8.19,8.245,8.071,8.114,2150000.0
2005-12-21 11:40:00,8.128,8.228,8.073,8.214,1450000.0
2005-12-21 11:45:00,8.107,8.254,8.089,8.165,2200000.0
2005-12-21 11:50:00,8.186,8.283,8.071,8.227,2200000.0
2005-12-21 11:55:00,8.22,8.275,8.09,8.152,1600000.0
2005-12-21 12:00:00,8.194,8.233,8.07,8.117,1300000.0
2005-12-21 12:05:00,8.203,8.243,8.1,8.179,1500000.0
2005-12-21 12:15:00,8.182,8.246,8.087,8.107,1250000.0
2005-12-21 12:20:00,8.213,8.255,8.105,8.198,1900000.0
2005-12-21 12:25:00,8.228,8.278,8.106,8.191,1950000.0
2005-12-21 12:30:00,8.137,8.246,8.105,8.105,450000.0
2005-12-21 12:35:00,8.244,8.268,8.08,8.186,1750000.0
2005-12-21 12:40:00,8.185,8.287,8.08,8.104,1950000.0
2005-12-21 12:45:00,8.15,8.28,8.088,8.154,1750000.0
2005-12-21 12:50:00,8.178,8.249,8.114,8.189,1850000.0
2005-12-21 12:55:00,8.19,8.275,8.113,8.119,1700000.0
2005-12-21 13:00:00,8.194,8.24,8.064,8.122,1800000.0
2005-12-21 13:05:00,8.216,8.281,8.074,8.127,1350000.0
2005-12-21 13:10:00,8.129,8.268,8.129,8.233,350000.0
2005-12-21 13:15:00,8.147,8.228,8.082,8.226,850000.0
2005-12-21 13:25:00,8.188,8.234,8.081,8.191,750000.0
2005-12-21 13:30:00,8.088,8.258,8.088,8.125,1150000.0
2005-12-21 13:35:00,8.168,8.247,8.075,8.197,850000.0
2005-12-21 13:40:00,8.224,8.241,8.099,8.203,500000.0
2005-12-21 13:45:00,8.12,8.259,8.063,8.226,2150000.0
2005-12-21 13:50:00,8.158,8.283,8.094,8.246,1650000.0
2005-12-21 13:55:00,8.219,8.226,8.086,8.209,1300000.0
2005-12-21 14:00:00,8.174,8.241,8.112,8.241,1100000.0
2005-12-21 14:05:00,8.221,8.248,8.117,8.15,1300000.0
2005-12-21 14:10:00,8.108,8.213,8.104,8.124,1100000.0
2005-12-21 14:15:00,8.079,8.233,8.079,8.224,1350000.0
2005-12-21 14:20:00,8.127,8.237,8.127,8.167,750000.0
2005-12-21 14:25:00,8.16,8.254,8.11,8.203,1100000.0
2005-12-21 14:30:00,8.177,8.277,8.132,8.141,1400000.0
2005-12-21 14:35:00,8.167,8.254,8.143,8.254,550000.0
2005-12-21 14:40:00,8.174,8.251,8.075,8.198,1250000.0
2005-12-21 14:45:00,8.233,8.271,8.069,8.085,850000.0
2005-12-21 14:50:00,8.147,8.26,8.106,8.214,750000.0
2005-12-21 14:55:00,8.228,8.255,8.127,8.247,550000.0
2005-12-21 15:05:00,8.177,8.298,8.077,8.111,1300000.0
2005-12-21 15:10:00,8.136,8.218,8.095,8.182,600000.0
2005-12-21 15:15:00,8.108,8.227,8.096,8.197,600000.0
2005-12-21 15:20:00,8.152,8.278,8.109,8.257,2000000.0
2005-12-21 15:25:00,8.262,8.301,8.153,8.268,2000000.0
2005-12-21 15:30:00,8.256,8.347,8.158,8.158,2200000.0
2005-12-21 15:35:00,8.231,8.326,8.136,8.222,1900000.0
2005-12-21 15:40:00,8.204,8.31,8.154,8.284,2000000.0
2005-12-21 15:45:00,8.289,8.294,8.15,8.269,2100000.0
2005-12-21 15:50:00,8.179,8.328,8.151,8.279,2200000.0
2005-12-21 15:55:00,8.151,8.291,8.145,8.187,2350000.0
2005-12-21 16:00:00,8.24,8.287,8.126,8.214,2450000.0
2005-12-21 16:05:00,8.173,8.267,8.085,8.228,2100000.0
2005-12-21 16:10:00,8.196,8.24,8.078,8.168,2300000.0
2005-12-21 16:15:00,8.229,8.237,8.094,8.19,2200000.0
2005-12-21 16:20:00,8.232,8.258,8.09,8.225,2450000.0
2005-12-21 16:25:00,8.198,8.258,8.11,8.11,1400000.0
2005-12-21 16:30:00,8.125,8.225,8.086,8.221,1950000.0
2005-12-21 16:35:00,8.114,8.244,8.028,8.208,2450000.0
2005-12-21 16:40:00,8.152,8.196,8.06,8.071,2100000.0
2005-12-21 16:45:00,8.078,8.229,8.043,8.096,2300000.0
2005-12-21 16:50:00,8.176,8.23,8.063,8.09,2200000.0
2005-12-21 16:55:00,8.165,8.211,8.066,8.101,2300000.0
2005-12-21 17:00:00,8.161,8.221,8.047,8.13,2100000.0
2005-12-21 17:05:00,8.164,8.253,8.011,8.17,2300000.0
2005-12-21 17:10:00,8.166,8.229,8.061,8.157,2150000.0
2005-12-21 17:15:00,8.076,8.225,8.036,8.187,1950000.0
2005-12-21 17:20:00,8.147,8.227,8.068,8.131,1900000.0
2005-12-21 17:25:00,8.224,8.283,8.132,8.247,2300000.0
2005-12-21 17:30:00,8.101,8.276,8.062,8.218,2300000.0
2005-12-21 17:35:00,8.18,8.267,8.109,8.129,2250000.0
2005-12-21 17:40:00,8.147,8.29,8.075,8.23,2050000.0
2005-12-21 17:45:00,8.165,8.273,8.104,8.229,2000000.0
2005-12-21 17:50:00,8.24,8.274,8.099,8.249,2300000.0
2005-12-21 17:55:00,8.163,8.274,8.122,8.249,1100000.0
2005-12-21 18:00:00,8.152,8.256,8.073,8.137,2050000.0
2005-12-21 18:05:00,8.152,8.261,8.066,8.185,2350000.0
2005-12-21 18:10:00,8.225,8.264,8.104,8.246,1800000.0
2005-12-21 18:15:00,8.177,8.291,8.116,8.219,2050000.0
2005-12-21 18:20:00,8.163,8.252,8.098,8.225,2150000.0
2005-12-21 18:25:00,8.148,8.246,8.103,8.246,1950000.0
2005-12-21 18:30:00,8.192,8.255,8.082,8.255,2050000.0
2005-12-21 18:35:00,8.185,8.271,8.12,8.25,2250000.0
2005-12-21 18:40:00,8.242,8.264,8.133,8.2,2200000.0
2005-12-21 18:45:00,8.177,8.287,8.111,8.23,2000000.0
2005-12-21 18:50:00,8.166,8.288,8.109,8.194,2250000.0
2005-12-21 18:55:00,8.138,8.275,8.122,8.212,2100000.0
2005-12-21 19:00:00,8.177,8.254,8.097,8.225,1800000.0
2005-12-21 19:05:00,8.182,8.304,8.1,8.201,2150000.0
2005-12-21 19:10:00,8.177,8.274,8.104,8.235,1950000.0
2005-12-21 19:15:00,8.202,8.318,8.105,8.273,2400000.0
2005-12-21 19:20:00,8.133,8.26,8.086,8.22,2100000.0
2005-12-21 19:25:00,8.207,8.244,8.065,8.183,2050000.0
2005-12-21 19:30:00,8.246,8.275,8.102,8.232,2600000.0
2005-12-21 19:35:00,8.16,8.252,8.043,8.114,2350000.0
2005-12-21 19:40:00,8.22,8.257,8.061,8.181,2000000.0
2005-12-21 19:45:00,8.238,8.29,8.116,8.233,2050000.0
2005-12-21 19:50:00,8.194,8.276,8.102,8.186,2300000.0
2005-12-21 19:55:00,8.28,8.317,8.123,8.202,2450000.0
2005-12-21 20:00:00,8.311,8.323,8.158,8.165,1800000.0
2005-12-21 20:05:00,8.244,8.302,8.101,8.204,2400000.0
2005-12-21 20:10:00,8.26,8.287,8.144,8.271,2150000.0
2005-12-21 20:15:00,8.293,8.304,8.135,8.24,2100000.0
2005-12-21 20:20:00,8.329,8.329,8.161,8.222,2350000.0
2005-12-21 20:25:00,8.286,8.354,8.142,8.156,2300000.0
2005-12-21 20:30:00,8.157,8.316,8.139,8.186,2150000.0
2005-12-21 20:35:00,8.267,8.304,8.138,8.193,2000000.0
2005-12-21 20:40:00,8.243,8.309,8.154,8.265,1250000.0
2005-12-21 20:45:00,8.279,8.29,8.172,8.275,250000.0
2005-12-21 21:00:00,8.265,8.28,8.179,8.261,600000.0
2005-12-21 21:10:00,8.182,8.25,8.165,8.247,250000.0
2005-12-21 21:15:00,8.224,8.322,8.136,8.267,1100000.0
2005-12-21 21:20:00,8.28,8.298,8.2,8.256,550000.0
2005-12-21 21:30:00,8.187,8.315,8.187,8.315,150000.0
2005-12-21 21:35:00,8.293,8.348,8.181,8.197,1350000.0
2005-12-21 21:40:00,8.273,8.33,8.175,8.21,1100000.0
2005-12-21 21:45:00,8.287,8.287,8.185,8.274,550000.0
2005-12-21 21:50:00,8.282,8.333,8.189,8.291,950000.0
2005-12-21 21:55:00,8.285,8.32,8.193,8.193,600000.0
2005-12-21 22:00:00,8.281,8.371,8.2,8.254,1050000.0
2005-12-21 22:05:00,8.294,8.323,8.172,8.285,1500000.0
2005-12-21 22:10:00,8.23,8.345,8.172,8.289,1950000.0
2005-12-21 22:15:00,8.186,8.353,8.17,8.279,2050000.0
2005-12-21 22:20:00,8.291,8.301,8.203,8.239,400000.0
2005-12-21 22:25:00,8.242,8.339,8.173,8.316,1200000.0
2005-12-21 22:30:00,8.303,8.339,8.232,8.256,500000.0
2005-12-21 22:35:00,8.242,8.348,8.217,8.304,500000.0
2005-12-21 22:40:00,8.23,8.315,8.196,8.234,650000.0
2005-12-21 22:45:00,8.3,8.3,8.186,8.224,500000.0
2005-12-21 22:55:00,8.327,8.363,8.233,8.249,800000.0
2005-12-21 23:00:00,8.199,8.365,8.194,8.314,1350000.0
2005-12-21 23:05:00,8.353,8.353,8.235,8.255,900000.0
2005-12-21 23:10:00,8.26,8.387,8.204,8.34,1350000.0
2005-12-21 23:15:00,8.333,8.333,8.278,8.293,350000.0
2005-12-21 23:20:00,8.353,8.354,8.203,8.352,2450000.0
2005-12-21 23:25:00,8.293,8.293,8.291,8.291,100000.0
2005-12-21 23:30:00,8.305,8.319,8.213,8.3,600000.0
2005-12-21 23:35:00,8.315,8.318,8.221,8.268,850000.0
2005-12-21 23:40:00,8.267,8.325,8.267,8.317,400000.0
2005-12-21 23:45:00,8.285,8.336,8.218,8.292,850000.0
2005-12-21 23:50:00,8.305,8.305,8.213,8.249,200000.0
2005-12-21 23:55:00,8.319,8.336,8.172,8.271,1000000.0
2005-12-22 00:00:00,8.35,8.51,8.34,8.51,300000.0
2005-12-22 00:10:00,8.256,8.371,8.246,8.246,300000.0
2005-12-22 00:15:00,8.316,8.362,8.223,8.273,500000.0
2005-12-22 00:20:00,8.348,8.348,8.263,8.295,200000.0
2005-12-22 00:25:00,8.336,8.336,8.238,8.276,250000.0
2005-12-22 00:30:00,8.326,8.326,8.226,8.265,200000.0
2005-12-22 00:40:00,8.316,8.331,8.222,8.259,400000.0
2005-12-22 00:50:00,8.328,8.328,8.244,8.275,200000.0
2005-12-22 01:10:00,8.325,8.325,8.229,8.267,650000.0
2005-12-22 01:20:00,8.251,8.378,8.245,8.285,800000.0
2005-12-22 01:30:00,8.266,8.373,8.235,8.314,1200000.0
2005-12-22 01:35:00,8.327,8.327,8.242,8.275,200000.0
2005-12-22 01:40:00,8.306,8.363,8.199,8.246,750000.0
2005-12-22 01:50:00,8.313,8.323,8.208,8.323,400000.0
2005-12-22 01:55:00,8.317,8.413,8.207,8.265,900000.0
2005-12-22 02:00:00,8.265,8.363,8.21,8.247,500000.0
2005-12-22 02:05:00,8.217,8.306,8.215,8.306,500000.0
2005-12-22 02:10:00,8.316,8.316,8.215,8.253,400000.0
2005-12-22 02:20:00,8.327,8.327,8.241,8.275,200000.0
2005-12-22 02:25:00,8.317,8.357,8.216,8.281,1000000.0
2005-12-22 02:30:00,8.327,8.327,8.243,8.275,200000.0
2005-12-22 02:35:00,8.281,8.327,8.281,8.324,150000.0
2005-12-22 02:40:00,8.291,8.349,8.202,8.349,350000.0
2005-12-22 02:50:00,8.315,8.315,8.215,8.253,200000.0
2005-12-22 03:00:00,8.323,8.341,8.167,8.307,1500000.0
2005-12-22 03:05:00,8.238,8.343,8.204,8.24,450000.0
2005-12-22 03:10:00,8.249,8.349,8.186,8.292,1200000.0
2005-12-22 03:15:00,8.301,8.337,8.203,8.239,850000.0
2005-12-22 03:25:00,8.276,8.278,8.184,8.278,650000.0
2005-12-22 03:30:00,8.317,8.317,8.205,8.212,850000.0
2005-12-22 03:35:00,8.328,8.328,8.187,8.296,1100000.0
2005-12-22 03:40:00,8.219,8.368,8.216,8.235,850000.0
2005-12-22 03:45:00,8.255,8.346,8.196,8.282,1550000.0
2005-12-22 03:50:00,8.223,8.344,8.193,8.308,1600000.0
2005-12-22 03:55:00,8.192,8.334,8.192,8.203,1750000.0
2005-12-22 04:00:00,8.304,8.331,8.198,8.219,550000.0
2005-12-22 04:10:00,8.304,8.304,8.221,8.253,200000.0
2005-12-22 04:15:00,8.306,8.306,8.197,8.236,250000.0
2005-12-22 04:20:00,8.295,8.314,8.138,8.312,1300000.0
2005-12-22 04:25:00,8.254,8.357,8.186,8.308,1450000.0
2005-12-22 04:30:00,8.295,8.329,8.203,8.242,550000.0
2005-12-22 04:35:00,8.318,8.357,8.212,8.251,1100000.0
2005-12-22 04:40:00,8.233,8.316,8.233,8.29,300000.0
2005-12-22 04:50:00,8.25,8.335,8.185,8.322,1850000.0
2005-12-22 05:00:00,8.243,8.337,8.21,8.307,800000.0
2005-12-22 05:05:00,8.255,8.334,8.227,8.247,350000.0
2005-12-22 05:10:00,8.271,8.33,8.18,8.328,500000.0
2005-12-22 05:25:00,8.283,8.297,8.283,8.297,100000.0
2005-12-22 05:30:00,8.284,8.36,8.166,8.258,1600000.0
2005-12-22 05:35:00,8.233,8.358,8.163,8.278,2000000.0
2005-12-22 05:40:00,8.171,8.356,8.169,8.193,1250000.0
2005-12-22 05:45:00,8.314,8.341,8.202,8.255,800000.0
2005-12-22 05:50:00,8.305,8.313,8.193,8.313,450000.0
2005-12-22 05:55:00,8.261,8.303,8.196,8.286,1050000.0
2005-12-22 06:00:00,8.263,8.323,8.205,8.323,400000.0
2005-12-22 06:05:00,8.229,8.315,8.171,8.313,700000.0
2005-12-22 06:10:00,8.286,8.329,8.211,8.258,1050000.0
2005-12-22 06:15:00,8.292,8.35,8.199,8.287,1650000.0
2005-12-22 06:20:00,8.23,8.32,8.23,8.293,550000.0
2005-12-22 06:25:00,8.264,8.332,8.176,8.28,1750000.0
2005-12-22 06:30:00,8.297,8.299,8.148,8.267,1050000.0
2005-12-22 06:35:00,8.277,8.334,8.19,8.325,750000.0
2005-12-22 06:50:00,8.239,8.327,8.15,8.189,1100000.0
2005-12-22 06:55:00,8.184,8.311,8.084,8.201,500000.0
2005-12-22 07:00:00,8.228,8.236,8.09,8.158,1200000.0
2005-12-22 07:05:00,8.092,8.276,8.092,8.178,550000.0
2005-12-22 07:15:00,8.293,8.322,8.204,8.204,600000.0
2005-12-22 07:20:00,8.281,8.336,8.179,8.336,450000.0
2005-12-22 07:25:00,8.33,8.343,8.176,8.299,1750000.0
2005-12-22 07:30:00,8.322,8.354,8.184,8.202,1400000.0
2005-12-22 07:35:00,8.246,8.335,8.183,8.288,1300000.0
2005-12-22 07:40:00,8.264,8.34,8.147,8.248,650000.0
2005-12-22 07:45:00,8.227,8.304,8.17,8.202,1800000.0
2005-12-22 07:50:00,8.315,8.323,8.186,8.199,600000.0
2005-12-22 07:55:00,8.277,8.317,8.191,8.239,300000.0
2005-12-22 08:00:00,8.3,8.381,8.175,8.232,1950000.0
2005-12-22 08:05:00,8.265,8.369,8.247,8.284,550000.0
2005-12-22 08:10:00,8.303,8.303,8.199,8.288,300000.0
2005-12-22 08:15:00,8.313,8.313,8.193,8.292,650000.0
2005-12-22 08:20:00,8.223,8.333,8.223,8.228,750000.0
2005-12-22 08:25:00,8.208,8.336,8.174,8.275,2200000.0
2005-12-22 08:30:00,8.264,8.36,8.215,8.273,700000.0
2005-12-22 08:35:00,8.212,8.324,8.212,8.277,350000.0
2005-12-22 08:40:00,8.341,8.341,8.254,8.304,450000.0
2005-12-22 08:45:00,8.318,8.34,8.195,8.264,2250000.0
2005-12-22 08:50:00,8.188,8.342,8.188,8.278,300000.0
2005-12-22 08:55:00,8.282,8.337,8.181,8.297,1450000.0
2005-12-22 09:00:00,8.276,8.323,8.176,8.229,1150000.0
2005-12-22 09:05:00,8.302,8.315,8.197,8.21,850000.0
2005-12-22 09:10:00,8.296,8.346,8.154,8.316,1550000.0
2005-12-22 09:15:00,8.329,8.329,8.213,8.31,450000.0
2005-12-22 09:20:00,8.258,8.332,8.184,8.246,950000.0
2005-12-22 09:25:00,8.323,8.323,8.206,8.232,350000.0
2005-12-22 09:30:00,8.275,8.338,8.184,8.283,1150000.0
2005-12-22 09:35:00,8.203,8.314,8.145,8.285,1700000.0
2005-12-22 09:40:00,8.208,8.36,8.153,8.212,2150000.0
2005-12-22 09:50:00,8.217,8.32,8.169,8.177,1300000.0
2005-12-22 09:55:00,8.238,8.331,8.197,8.329,450000.0
2005-12-22 10:00:00,8.184,8.305,8.184,8.236,750000.0
2005-12-22 10:05:00,8.165,8.33,8.144,8.302,1150000.0
2005-12-22 10:10:00,8.298,8.323,8.161,8.198,1900000.0
2005-12-22 10:15:00,8.324,8.324,8.146,8.32,1200000.0
2005-12-22 10:20:00,8.235,8.351,8.178,8.317,1850000.0
2005-12-22 10:25:00,8.197,8.341,8.169,8.221,1050000.0
2005-12-22 10:30:00,8.222,8.359,8.156,8.288,1650000.0
2005-12-22 10:35:00,8.19,8.334,8.151,8.152,2350000.0
2005-12-22 10:40:00,8.252,8.351,8.158,8.184,1150000.0
2005-12-22 10:45:00,8.278,8.335,8.135,8.159,2150000.0
2005-12-22 10:50:00,8.248,8.319,8.15,8.274,2300000.0
2005-12-22 10:55:00,8.267,8.362,8.176,8.182,2450000.0
2005-12-22 11:00:00,8.251,8.338,8.172,8.334,2200000.0
2005-12-22 11:05:00,8.207,8.347,8.203,8.309,2200000.0
2005-12-22 11:10:00,8.209,8.366,8.203,8.338,1650000.0
2005-12-22 11:15:00,8.264,8.317,8.261,8.29,350000.0
2005-12-22 11:20:00,8.313,8.352,8.207,8.304,1450000.0
2005-12-22 11:25:00,8.228,8.336,8.208,8.302,1800000.0
2005-12-22 11:30:00,8.305,8.35,8.218,8.291,700000.0
2005-12-22 11:35:00,8.245,8.348,8.191,8.234,1300000.0
2005-12-22 11:40:00,8.261,8.374,8.21,8.317,1900000.0
2005-12-22 11:45:00,8.221,8.389,8.2,8.283,2200000.0
2005-12-22 11:50:00,8.302,8.361,8.208,8.259,1650000.0
2005-12-22 11:55:00,8.312,8.357,8.224,8.286,1150000.0
2005-12-22 12:00:00,8.361,8.414,8.235,8.264,1800000.0
2005-12-22 12:10:00,8.333,8.377,8.219,8.263,2100000.0
2005-12-22 12:15:00,8.282,8.353,8.233,8.345,800000.0
2005-12-22 12:20:00,8.317,8.416,8.229,8.322,1900000.0
2005-12-22 12:25:00,8.337,8.361,8.206,8.291,1500000.0
2005-12-22 12:30:00,8.273,8.408,8.208,8.223,1950000.0
2005-12-22 12:35:00,8.344,8.375,8.214,8.319,2100000.0
2005-12-22 12:40:00,8.296,8.382,8.189,8.227,1850000.0
2005-12-22 12:45:00,8.295,8.391,8.24,8.282,400000.0
2005-12-22 12:50:00,8.289,8.362,8.235,8.334,900000.0
2005-12-22 12:55:00,8.283,8.381,8.246,8.258,400000.0
2005-12-22 13:00:00,8.299,8.378,8.235,8.235,450000.0
2005-12-22 13:05:00,8.221,8.417,8.221,8.261,1750000.0
2005-12-22 13:10:00,8.324,8.389,8.198,8.358,2250000.0
2005-12-22 13:15:00,8.301,8.417,8.235,8.27,1200000.0
2005-12-22 13:20:00,8.228,8.371,8.21,8.258,1550000.0
2005-12-22 13:25:00,8.34,8.405,8.229,8.296,1800000.0
2005-12-22 13:30:00,8.347,8.365,8.176,8.248,1150000.0
2005-12-22 13:35:00,8.275,8.371,8.213,8.31,1350000.0
2005-12-22 13:40:00,8.255,8.373,8.238,8.313,750000.0
2005-12-22 13:45:00,8.292,8.381,8.256,8.308,550000.0
2005-12-22 13:50:00,8.284,8.39,8.204,8.356,1650000.0
2005-12-22 13:55:00,8.241,8.323,8.221,8.262,300000.0
2005-12-22 14:00:00,8.366,8.371,8.201,8.337,1300000.0
2005-12-22 14:05:00,8.24,8.353,8.21,8.309,900000.0
2005-12-22 14:10:00,8.212,8.359,8.197,8.226,1150000.0
2005-12-22 14:15:00,8.235,8.358,8.205,8.343,1350000.0
2005-12-22 14:20:00,8.241,8.354,8.241,8.28,750000.0
2005-12-22 14:25:00,8.26,8.333,8.183,8.281,1500000.0
2005-12-22 14:30:00,8.3,8.344,8.223,8.223,450000.0
2005-12-22 14:35:00,8.236,8.325,8.168,8.325,550000.0
2005-12-22 14:40:00,8.282,8.41,8.213,8.329,2300000.0
2005-12-22 14:45:00,8.326,8.378,8.186,8.215,1250000.0
2005-12-22 14:50:00,8.296,8.42,8.244,8.295,2150000.0
2005-12-22 14:55:00,8.324,8.404,8.234,8.365,1450000.0
2005-12-22 15:00:00,8.266,8.396,8.22,8.371,1850000.0
2005-12-22 15:05:00,8.329,8.378,8.213,8.25,1700000.0
2005-12-22 15:10:00,8.261,8.344,8.199,8.224,900000.0
2005-12-22 15:15:00,8.302,8.373,8.235,8.287,850000.0
2005-12-22 15:20:00,8.27,8.374,8.23,8.362,2000000.0
2005-12-22 15:25:00,8.364,8.389,8.21,8.274,2050000.0
2005-12-22 15:30:00,8.334,8.383,8.221,8.227,2200000.0
2005-12-22 15:35:00,8.284,8.379,8.21,8.266,2300000.0
2005-12-22 15:40:00,8.276,8.4,8.229,8.344,1650000.0
2005-12-22 15:45:00,8.339,8.401,8.207,8.343,2100000.0
2005-12-22 15:50:00,8.286,8.387,8.189,8.346,2200000.0
2005-12-22 15:55:00,8.203,8.399,8.203,8.301,2350000.0
2005-12-22 16:00:00,8.332,8.377,8.187,8.296,2450000.0
2005-12-22 16:05:00,8.247,8.385,8.209,8.371,1750000.0
2005-12-22 16:10:00,8.343,8.403,8.195,8.302,2300000.0
2005-12-22 16:15:00,8.344,8.392,8.213,8.308,2150000.0
2005-12-22 16:20:00,8.375,8.409,8.218,8.362,2450000.0
2005-12-22 16:25:00,8.327,8.395,8.234,8.28,2100000.0
2005-12-22 16:30:00,8.272,8.375,8.237,8.375,2200000.0
2005-12-22 16:35:00,8.282,8.446,8.258,8.364,2450000.0
2005-12-22 16:40:00,8.294,8.41,8.226,8.226,2000000.0
2005-12-22 16:45:00,8.231,8.382,8.206,8.328,1850000.0
2005-12-22 16:50:00,8.234,8.379,8.234,8.241,2050000.0
2005-12-22 16:55:00,8.342,8.391,8.247,8.27,2200000.0
2005-12-22 17:00:00,8.365,8.382,8.227,8.315,2100000.0
2005-12-22 17:05:00,8.415,8.445,8.223,8.304,2150000.0
2005-12-22 17:10:00,8.384,8.418,8.25,8.368,2150000.0
2005-12-22 17:15:00,8.273,8.435,8.243,8.389,1950000.0
2005-12-22 17:20:00,8.36,8.414,8.274,8.291,1650000.0
2005-12-22 17:25:00,8.369,8.428,8.275,8.406,2300000.0
2005-12-22 17:30:00,8.29,8.489,8.264,8.446,2300000.0
2005-12-22 17:35:00,8.369,8.425,8.24,8.326,2250000.0
2005-12-22 17:40:00,8.304,8.45,8.278,8.377,2100000.0
2005-12-22 17:45:00,8.31,8.427,8.271,8.4,1950000.0
2005-12-22 17:50:00,8.42,8.48,8.247,8.4,2300000.0
2005-12-22 17:55:00,8.309,8.414,8.259,8.412,1950000.0
2005-12-22 18:00:00,8.305,8.416,8.261,8.325,2050000.0
2005-12-22 18:05:00,8.313,8.418,8.229,8.373,2200000.0
2005-12-22 18:10:00,8.352,8.412,8.265,8.393,1850000.0
2005-12-22 18:15:00,8.4,8.435,8.265,8.367,1750000.0
2005-12-22 18:20:00,8.305,8.469,8.278,8.448,2150000.0
2005-12-22 18:25:00,8.353,8.476,8.288,8.456,2300000.0
2005-12-22 18:30:00,8.422,8.466,8.312,8.461,2200000.0
2005-12-22 18:35:00,8.385,8.481,8.314,8.43,2250000.0
2005-12-22 18:40:00,8.375,8.481,8.315,8.371,2450000.0
2005-12-22 18:45:00,8.341,8.461,8.281,8.375,1650000.0
2005-12-22 18:50:00,8.397,8.443,8.305,8.404,2150000.0
2005-12-22 18:55:00,8.327,8.448,8.247,8.378,2050000.0
2005-12-22 19:00:00,8.358,8.441,8.293,8.359,2050000.0
2005-12-22 19:05:00,8.389,8.473,8.284,8.37,2150000.0
2005-12-22 19:10:00,8.371,8.449,8.283,8.4,2150000.0
2005-12-22 19:15:00,8.297,8.483,8.288,8.443,3000000.0
2005-12-22 19:20:00,8.351,8.436,8.288,8.32,2050000.0
2005-12-22 19:25:00,8.306,8.437,8.283,8.322,1900000.0
2005-12-22 19:30:00,8.442,8.455,8.295,8.416,2350000.0
2005-12-22 19:35:00,8.431,8.474,8.299,8.378,1900000.0
2005-12-22 19:40:00,8.36,8.456,8.301,8.369,1550000.0
2005-12-22 19:45:00,8.4,8.477,8.298,8.36,2050000.0
2005-12-22 19:50:00,8.411,8.461,8.299,8.413,1800000.0
2005-12-22 19:55:00,8.304,8.46,8.304,8.42,2150000.0
2005-12-22 20:00:00,8.374,8.462,8.276,8.416,1400000.0
2005-12-22 20:05:00,8.429,8.482,8.316,8.374,2050000.0
2005-12-22 20:10:00,8.37,8.474,8.323,8.367,1850000.0
2005-12-22 20:15:00,8.392,8.49,8.306,8.331,1700000.0
2005-12-22 20:20:00,8.412,8.497,8.297,8.437,2150000.0
2005-12-22 20:25:00,8.426,8.443,8.286,8.34,2050000.0
2005-12-22 20:30:00,8.364,8.457,8.317,8.439,1200000.0
2005-12-22 20:35:00,8.285,8.439,8.285,8.419,2000000.0
2005-12-22 20:40:00,8.373,8.459,8.328,8.355,1100000.0
2005-12-22 20:45:00,8.406,8.406,8.306,8.344,200000.0
2005-12-22 20:50:00,8.396,8.396,8.296,8.335,200000.0
2005-12-22 21:00:00,8.406,8.406,8.321,8.355,200000.0
2005-12-22 21:10:00,8.34,8.411,8.338,8.391,250000.0
2005-12-22 21:15:00,8.386,8.457,8.307,8.416,1450000.0
2005-12-22 21:20:00,8.386,8.478,8.322,8.455,1250000.0
2005-12-22 21:25:00,8.411,8.474,8.321,8.423,1500000.0
2005-12-22 21:30:00,8.336,8.466,8.336,8.391,950000.0
2005-12-22 21:35:00,8.338,8.479,8.333,8.426,700000.0
2005-12-22 21:40:00,8.357,8.491,8.336,8.42,1600000.0
2005-12-22 21:45:00,8.396,8.471,8.315,8.471,1450000.0
2005-12-22 21:50:00,8.405,8.476,8.308,8.349,2000000.0
2005-12-22 21:55:00,8.452,8.467,8.358,8.449,700000.0
2005-12-22 22:00:00,8.447,8.454,8.328,8.407,550000.0
2005-12-22 22:05:00,8.428,8.443,8.339,8.443,550000.0
2005-12-22 22:15:00,8.338,8.463,8.323,8.384,1050000.0
2005-12-22 22:20:00,8.377,8.504,8.307,8.364,1650000.0
2005-12-22 22:25:00,8.358,8.463,8.305,8.426,1000000.0
2005-12-22 22:30:00,8.344,8.414,8.342,8.348,300000.0
2005-12-22 22:35:00,8.435,8.445,8.349,8.445,500000.0
2005-12-22 22:40:00,8.451,8.471,8.349,8.379,650000.0
2005-12-22 22:45:00,8.404,8.504,8.305,8.374,2250000.0
2005-12-22 22:50:00,8.412,8.486,8.369,8.369,850000.0
2005-12-22 22:55:00,8.361,8.473,8.325,8.325,1450000.0
2005-12-22 23:00:00,8.429,8.434,8.274,8.371,1300000.0
2005-12-22 23:05:00,8.344,8.478,8.338,8.407,1500000.0
2005-12-22 23:10:00,8.416,8.476,8.321,8.401,650000.0
2005-12-22 23:15:00,8.443,8.454,8.342,8.436,550000.0
2005-12-22 23:20:00,8.474,8.481,8.319,8.472,1100000.0
2005-12-22 23:25:00,8.396,8.441,8.34,8.436,300000.0
2005-12-22 23:30:00,8.436,8.456,8.357,8.437,400000.0
2005-12-22 23:35:00,8.431,8.455,8.431,8.455,100000.0
2005-12-22 23:40:00,8.434,8.434,8.319,8.322,300000.0
2005-12-22 23:45:00,8.355,8.451,8.328,8.427,800000.0
2005-12-22 23:50:00,8.435,8.435,8.31,8.43,600000.0
2005-12-22 23:55:00,8.444,8.461,8.367,8.392,450000.0
2005-12-23 00:00:00,8.48,8.6,8.361,8.394,400000.0
2005-12-23 00:05:00,8.461,8.533,8.356,8.452,900000.0
2005-12-23 00:10:00,8.375,8.448,8.358,8.448,450000.0
2005-12-23 00:15:00,8.387,8.476,8.323,8.476,450000.0
2005-12-23 00:25:00,8.456,8.487,8.403,8.487,400000.0
2005-12-23 00:30:00,8.411,8.502,8.363,8.363,700000.0
2005-12-23 00:40:00,8.44,8.44,8.368,8.368,100000.0
2005-12-23 00:45:00,8.491,8.491,8.446,8.446,300000.0
2005-12-23 00:55:00,8.436,8.436,8.335,8.375,200000.0
2005-12-23 01:05:00,8.448,8.448,8.363,8.396,200000.0
2005-12-23 01:10:00,8.432,8.432,8.332,8.373,200000.0
2005-12-23 01:15:00,8.419,8.423,8.416,8.416,150000.0
2005-12-23 01:20:00,8.482,8.487,8.376,8.376,450000.0
2005-12-23 01:30:00,8.357,8.451,8.32,8.419,400000.0
2005-12-23 01:40:00,8.45,8.515,8.365,8.407,1000000.0
2005-12-23 01:45:00,8.402,8.484,8.35,8.386,400000.0
2005-12-23 02:05:00,8.392,8.456,8.382,8.432,350000.0
2005-12-23 02:20:00,8.359,8.444,8.344,8.383,500000.0
2005-12-23 02:25:00,8.449,8.449,8.332,8.378,400000.0
2005-12-23 02:35:00,8.456,8.465,8.372,8.465,350000.0
2005-12-23 02:45:00,8.459,8.483,8.337,8.393,350000.0
2005-12-23 03:00:00,8.475,8.475,8.343,8.379,650000.0
2005-12-23 03:05:00,8.376,8.535,8.319,8.381,1750000.0
2005-12-23 03:10:00,8.419,8.479,8.328,8.335,2150000.0
2005-12-23 03:20:00,8.469,8.469,8.323,8.443,900000.0
2005-12-23 03:25:00,8.359,8.485,8.344,8.387,450000.0
2005-12-23 03:30:00,8.303,8.411,8.303,8.411,250000.0
2005-12-23 03:35:00,8.477,8.477,8.379,8.468,400000.0
2005-12-23 03:55:00,8.436,8.436,8.335,8.375,200000.0
2005-12-23 04:00:00,8.422,8.436,8.322,8.385,400000.0
2005-12-23 04:05:00,8.464,8.486,8.363,8.486,500000.0
2005-12-23 04:10:00,8.409,8.489,8.349,8.463,700000.0
2005-12-23 04:15:00,8.343,8.456,8.343,8.391,500000.0
2005-12-23 04:20:00,8.423,8.423,8.316,8.354,400000.0
2005-12-23 04:25:00,8.424,8.424,8.34,8.373,200000.0
2005-12-23 04:30:00,8.433,8.433,8.35,8.383,200000.0
2005-12-23 04:35:00,8.426,8.426,8.325,8.365,200000.0
2005-12-23 04:40:00,8.356,8.442,8.356,8.426,300000.0
2005-12-23 04:45:00,8.433,8.489,8.348,8.385,450000.0
2005-12-23 04:50:00,8.348,8.438,8.348,8.438,150000.0
2005-12-23 04:55:00,8.359,8.477,8.359,8.403,700000.0
2005-12-23 05:00:00,8.435,8.435,8.343,8.379,200000.0
2005-12-23 05:10:00,8.418,8.547,8.315,8.469,1450000.0
2005-12-23 05:15:00,8.419,8.476,8.334,8.402,900000.0
2005-12-23 05:20:00,8.457,8.503,8.38,8.498,550000.0
2005-12-23 05:25:00,8.437,8.453,8.437,8.453,100000.0
2005-12-23 05:30:00,8.445,8.445,8.345,8.384,200000.0
2005-12-23 05:35:00,8.457,8.466,8.373,8.414,400000.0
2005-12-23 05:45:00,8.443,8.443,8.441,8.441,100000.0
2005-12-23 05:55:00,8.473,8.473,8.374,8.444,350000.0
2005-12-23 06:10:00,8.465,8.465,8.362,8.374,650000.0
2005-12-23 06:15:00,8.454,8.454,8.37,8.404,200000.0
2005-12-23 06:30:00,8.44,8.44,8.33,8.367,300000.0
2005-12-23 06:35:00,8.456,8.472,8.326,8.472,550000.0
2005-12-23 06:40:00,8.493,8.497,8.391,8.422,1100000.0
2005-12-23 06:45:00,8.454,8.496,8.325,8.47,1450000.0
2005-12-23 06:50:00,8.502,8.502,8.463,8.471,300000.0
2005-12-23 06:55:00,8.457,8.457,8.348,8.431,650000.0
2005-12-23 07:10:00,8.351,8.432,8.351,8.394,450000.0
2005-12-23 07:15:00,8.443,8.472,8.329,8.435,500000.0
2005-12-23 07:20:00,8.458,8.479,8.458,8.474,150000.0
2005-12-23 07:25:00,8.34,8.511,8.34,8.452,350000.0
2005-12-23 07:40:00,8.467,8.481,8.359,8.359,250000.0
2005-12-23 07:45:00,8.356,8.454,8.356,8.421,150000.0
2005-12-23 07:50:00,8.342,8.443,8.342,8.443,200000.0
2005-12-23 08:05:00,8.386,8.49,8.345,8.378,1050000.0
2005-12-23 08:10:00,8.446,8.446,8.314,8.354,400000.0
2005-12-23 08:35:00,8.449,8.532,8.361,8.381,650000.0
2005-12-23 08:40:00,8.429,8.527,8.359,8.479,1450000.0
2005-12-23 08:55:00,8.442,8.494,8.379,8.442,900000.0
2005-12-23 09:10:00,8.475,8.502,8.357,8.384,1050000.0
2005-12-23 09:15:00,8.393,8.481,8.35,8.454,1300000.0
2005-12-23 09:20:00,8.408,8.479,8.356,8.412,1400000.0
2005-12-23 09:25:00,8.461,8.53,8.335,8.422,1650000.0
2005-12-23 09:30:00,8.442,8.476,8.338,8.476,650000.0
2005-12-23 09:35:00,8.421,8.482,8.314,8.456,400000.0
2005-12-23 09:40:00,8.457,8.457,8.352,8.381,400000.0
2005-12-23 09:45:00,8.368,8.493,8.364,8.408,750000.0
2005-12-23 09:50:00,8.489,8.494,8.353,8.457,750000.0
2005-12-23 09:55:00,8.443,8.482,8.355,8.479,850000.0
2005-12-23 10:00:00,8.431,8.484,8.354,8.415,900000.0
2005-12-23 10:05:00,8.372,8.522,8.342,8.483,1300000.0
2005-12-23 10:10:00,8.456,8.474,8.305,8.418,2250000.0
2005-12-23 10:15:00,8.471,8.523,8.302,8.477,1200000.0
2005-12-23 10:20:00,8.42,8.479,8.295,8.479,1700000.0
2005-12-23 10:25:00,8.481,8.481,8.371,8.371,350000.0
2005-12-23 10:30:00,8.445,8.484,8.334,8.432,900000.0
2005-12-23 10:40:00,8.438,8.482,8.296,8.453,2400000.0
2005-12-23 10:45:00,8.453,8.494,8.358,8.358,1350000.0
2005-12-23 10:50:00,8.429,8.476,8.278,8.456,2150000.0
2005-12-23 10:55:00,8.447,8.447,8.319,8.319,450000.0
2005-12-23 11:00:00,8.418,8.513,8.366,8.485,1250000.0
2005-12-23 11:05:00,8.346,8.531,8.345,8.459,1350000.0
2005-12-23 11:10:00,8.46,8.499,8.351,8.446,900000.0
2005-12-23 11:15:00,8.381,8.48,8.368,8.466,900000.0
2005-12-23 11:20:00,8.446,8.503,8.349,8.464,950000.0
2005-12-23 11:25:00,8.401,8.515,8.365,8.482,1050000.0
2005-12-23 11:30:00,8.439,8.448,8.362,8.362,450000.0
2005-12-23 11:35:00,8.411,8.491,8.379,8.398,350000.0
2005-12-23 11:40:00,8.417,8.521,8.37,8.461,750000.0
2005-12-23 11:45:00,8.375,8.497,8.36,8.433,1700000.0
2005-12-23 11:50:00,8.373,8.506,8.348,8.383,850000.0
2005-12-23 11:55:00,8.356,8.485,8.332,8.408,800000.0
2005-12-23 12:00:00,8.436,8.436,8.34,8.34,350000.0
2005-12-23 12:05:00,8.462,8.47,8.348,8.393,700000.0
2005-12-23 12:10:00,8.462,8.5,8.396,8.443,400000.0
2005-12-23 12:15:00,8.467,8.51,8.378,8.402,850000.0
2005-12-23 12:30:00,8.417,8.553,8.355,8.355,1350000.0
2005-12-23 12:35:00,8.441,8.453,8.326,8.401,450000.0
2005-12-23 12:40:00,8.339,8.447,8.332,8.429,550000.0
2005-12-23 12:45:00,8.359,8.488,8.312,8.438,1050000.0
2005-12-23 12:50:00,8.408,8.482,8.355,8.423,850000.0
2005-12-23 12:55:00,8.459,8.514,8.332,8.391,1250000.0
2005-12-23 13:00:00,8.446,8.454,8.31,8.392,1300000.0
2005-12-23 13:05:00,8.329,8.472,8.314,8.339,1750000.0
2005-12-23 13:10:00,8.421,8.518,8.351,8.458,1900000.0
2005-12-23 13:15:00,8.454,8.477,8.336,8.356,750000.0
2005-12-23 13:20:00,8.377,8.507,8.343,8.396,1350000.0
2005-12-23 13:25:00,8.465,8.499,8.362,8.395,750000.0
2005-12-23 13:30:00,8.476,8.476,8.341,8.341,950000.0
2005-12-23 13:35:00,8.415,8.469,8.346,8.434,1250000.0
2005-12-23 13:40:00,8.43,8.484,8.347,8.433,1100000.0
2005-12-23 13:45:00,8.374,8.484,8.347,8.448,400000.0
2005-12-23 13:50:00,8.374,8.482,8.351,8.351,800000.0
2005-12-23 13:55:00,8.437,8.525,8.4,8.4,750000.0
2005-12-23 14:00:00,8.446,8.476,8.34,8.463,1800000.0
2005-12-23 14:05:00,8.429,8.453,8.328,8.417,1150000.0
2005-12-23 14:10:00,8.346,8.49,8.346,8.367,1100000.0
2005-12-23 14:15:00,8.418,8.442,8.311,8.42,950000.0
2005-12-23 14:20:00,8.336,8.448,8.335,8.441,800000.0
2005-12-23 14:25:00,8.358,8.453,8.319,8.404,1050000.0
2005-12-23 14:30:00,8.411,8.457,8.353,8.385,500000.0
2005-12-23 14:40:00,8.406,8.488,8.349,8.436,950000.0
2005-12-23 14:45:00,8.411,8.467,8.318,8.324,900000.0
2005-12-23 14:50:00,8.372,8.477,8.322,8.365,1750000.0
2005-12-23 14:55:00,8.389,8.433,8.268,8.426,1000000.0
2005-12-23 15:00:00,8.329,8.477,8.329,8.364,450000.0
2005-12-23 15:15:00,8.418,8.458,8.333,8.408,650000.0
2005-12-23 15:20:00,8.36,8.445,8.322,8.416,1850000.0
2005-12-23 15:25:00,8.444,8.485,8.346,8.368,1800000.0
2005-12-23 15:30:00,8.42,8.469,8.303,8.303,2200000.0
2005-12-23 15:35:00,8.367,8.486,8.337,8.418,2100000.0
2005-12-23 15:40:00,8.341,8.456,8.306,8.442,2000000.0
2005-12-23 15:45:00,8.449,8.457,8.276,8.457,2100000.0
2005-12-23 15:50:00,8.346,8.469,8.322,8.45,2200000.0
2005-12-23 15:55:00,8.321,8.466,8.28,8.386,2350000.0
2005-12-23 16:00:00,8.434,8.471,8.268,8.388,2450000.0
2005-12-23 16:05:00,8.394,8.477,8.298,8.439,2300000.0
2005-12-23 16:10:00,8.274,8.464,8.268,8.389,1800000.0
2005-12-23 16:15:00,8.451,8.521,8.333,8.451,2200000.0
2005-12-23 16:20:00,8.448,8.488,8.316,8.485,2450000.0
2005-12-23 16:25:00,8.459,8.497,8.356,8.398,2100000.0
2005-12-23 16:30:00,8.386,8.496,8.314,8.496,2150000.0
2005-12-23 16:35:00,8.41,8.54,8.352,8.49,2450000.0
2005-12-23 16:40:00,8.503,8.54,8.373,8.411,2150000.0
2005-12-23 16:45:00,8.387,8.521,8.328,8.397,2300000.0
2005-12-23 16:50:00,8.463,8.572,8.411,8.416,2100000.0
2005-12-23 16:55:00,8.525,8.567,8.395,8.442,2150000.0
2005-12-23 17:00:00,8.524,8.554,8.394,8.473,2100000.0
2005-12-23 17:05:00,8.524,8.576,8.399,8.478,2200000.0
2005-12-23 17:10:00,8.534,8.572,8.406,8.514,2150000.0
2005-12-23 17:15:00,8.416,8.584,8.378,8.525,2100000.0
2005-12-23 17:20:00,8.485,8.554,8.411,8.436,1800000.0
2005-12-23 17:25:00,8.53,8.559,8.417,8.541,1850000.0
2005-12-23 17:30:00,8.431,8.585,8.423,8.572,1900000.0
2005-12-23 17:35:00,8.518,8.58,8.42,8.455,2250000.0
2005-12-23 17:40:00,8.452,8.586,8.405,8.514,2200000.0
2005-12-23 17:45:00,8.428,8.536,8.38,8.494,2250000.0
2005-12-23 17:50:00,8.524,8.585,8.369,8.532,2300000.0
2005-12-23 17:55:00,8.423,8.55,8.377,8.55,1950000.0
2005-12-23 18:00:00,8.438,8.555,8.399,8.46,2050000.0
2005-12-23 18:05:00,8.472,8.573,8.402,8.465,1850000.0
2005-12-23 18:10:00,8.462,8.574,8.399,8.521,1900000.0
2005-12-23 18:15:00,8.533,8.56,8.393,8.511,1850000.0
2005-12-23 18:20:00,8.439,8.594,8.395,8.521,2150000.0
2005-12-23 18:25:00,8.472,8.554,8.373,8.542,2250000.0
2005-12-23 18:30:00,8.512,8.555,8.393,8.551,1650000.0
2005-12-23 18:35:00,8.46,8.581,8.403,8.511,2250000.0
2005-12-23 18:40:00,8.53,8.556,8.382,8.452,2150000.0
2005-12-23 18:45:00,8.422,8.582,8.368,8.481,2350000.0
2005-12-23 18:50:00,8.461,8.569,8.392,8.503,2800000.0
2005-12-23 18:55:00,8.417,8.581,8.372,8.47,2200000.0
2005-12-23 19:00:00,8.463,8.572,8.368,8.446,2250000.0
2005-12-23 19:05:00,8.516,8.541,8.373,8.469,2500000.0
2005-12-23 19:10:00,8.525,8.537,8.361,8.484,950000.0
2005-12-23 19:15:00,8.45,8.536,8.397,8.523,1700000.0
2005-12-23 19:20:00,8.494,8.494,8.416,8.474,250000.0
2005-12-23 19:25:00,8.456,8.456,8.356,8.394,200000.0
2005-12-23 19:30:00,8.47,8.47,8.39,8.423,200000.0
2005-12-23 19:50:00,8.47,8.54,8.394,8.436,500000.0
2005-12-23 19:55:00,8.374,8.524,8.365,8.449,850000.0
2005-12-23 20:05:00,8.493,8.493,8.41,8.443,200000.0
2005-12-23 20:10:00,8.483,8.483,8.383,8.423,200000.0
2005-12-23 20:15:00,8.476,8.477,8.376,8.462,350000.0
2005-12-23 20:20:00,8.522,8.526,8.419,8.419,350000.0
2005-12-23 20:25:00,8.485,8.485,8.393,8.429,200000.0
2005-12-23 20:40:00,8.474,8.474,8.374,8.413,200000.0
2005-12-23 20:50:00,8.485,8.485,8.401,8.433,200000.0
2005-12-23 21:00:00,8.493,8.493,8.409,8.443,200000.0
2005-12-23 21:15:00,8.484,8.484,8.342,8.469,550000.0
2005-12-23 21:20:00,8.46,8.462,8.46,8.462,100000.0
2005-12-23 21:25:00,8.492,8.492,8.393,8.433,200000.0
2005-12-23 21:45:00,8.503,8.503,8.42,8.453,200000.0
2005-12-23 21:50:00,8.493,8.493,8.393,8.433,200000.0
2005-12-23 22:00:00,8.506,8.506,8.421,8.455,200000.0
2005-12-23 22:10:00,8.493,8.493,8.393,8.437,300000.0
2005-12-23 22:15:00,8.487,8.504,8.389,8.504,500000.0
2005-12-23 22:20:00,8.415,8.55,8.392,8.392,300000.0
2005-12-23 22:30:00,8.494,8.494,8.395,8.433,200000.0
2005-12-23 22:35:00,8.491,8.504,8.398,8.482,550000.0
2005-12-23 22:55:00,8.493,8.493,8.383,8.423,400000.0
2005-12-23 23:00:00,8.527,8.527,8.414,8.477,500000.0
2005-12-23 23:05:00,8.481,8.483,8.481,8.483,100000.0
2005-12-23 23:15:00,8.49,8.494,8.49,8.494,100000.0
2005-12-23 23:25:00,8.465,8.541,8.42,8.453,1000000.0
2005-12-23 23:40:00,8.472,8.546,8.455,8.455,300000.0
2005-12-23 23:50:00,8.504,8.511,8.405,8.511,300000.0
2005-12-23 23:55:00,8.505,8.505,8.405,8.443,200000.0
2005-12-26 00:00:00,8.466,8.519,8.402,8.443,500000.0
2005-12-26 00:05:00,8.43,8.501,8.422,8.457,300000.0
2005-12-26 00:10:00,8.417,8.498,8.417,8.498,150000.0
2005-12-26 00:30:00,8.497,8.497,8.411,8.445,200000.0
2005-12-26 00:55:00,8.505,8.511,8.409,8.487,650000.0
2005-12-26 01:05:00,8.504,8.545,8.425,8.43,500000.0
2005-12-26 01:25:00,8.481,8.483,8.481,8.483,100000.0
2005-12-26 01:30:00,8.468,8.532,8.385,8.404,300000.0
2005-12-26 01:40:00,8.396,8.53,8.396,8.427,400000.0
2005-12-26 01:50:00,8.496,8.496,8.396,8.435,200000.0
2005-12-26 01:55:00,8.487,8.487,8.386,8.425,200000.0
2005-12-26 02:00:00,8.498,8.498,8.413,8.445,200000.0
2005-12-26 02:05:00,8.435,8.487,8.397,8.431,300000.0
2005-12-26 02:10:00,8.486,8.494,8.403,8.403,350000.0
2005-12-26 02:20:00,8.505,8.505,8.421,8.455,200000.0
2005-12-26 02:25:00,8.408,8.529,8.395,8.529,350000.0
2005-12-26 02:30:00,8.502,8.502,8.402,8.443,200000.0
2005-12-26 02:35:00,8.482,8.487,8.421,8.421,200000.0
2005-12-26 02:40:00,8.48,8.538,8.391,8.538,350000.0
2005-12-26 02:45:00,8.506,8.506,8.406,8.445,200000.0
2005-12-26 03:00:00,8.523,8.533,8.376,8.53,1000000.0
2005-12-26 03:05:00,8.484,8.527,8.407,8.477,650000.0
2005-12-26 03:10:00,8.445,8.49,8.385,8.438,400000.0
2005-12-26 03:15:00,8.471,8.521,8.396,8.406,500000.0
2005-12-26 03:30:00,8.502,8.507,8.417,8.485,350000.0
2005-12-26 03:40:00,8.471,8.499,8.471,8.477,150000.0
2005-12-26 03:50:00,8.463,8.521,8.463,8.521,100000.0
2005-12-26 04:10:00,8.501,8.552,8.392,8.498,1150000.0
2005-12-26 04:20:00,8.491,8.502,8.386,8.431,800000.0
2005-12-26 04:30:00,8.483,8.483,8.384,8.423,200000.0
2005-12-26 04:35:00,8.494,8.494,8.41,8.443,200000.0
2005-12-26 04:40:00,8.453,8.526,8.396,8.435,650000.0
2005-12-26 04:50:00,8.504,8.504,8.42,8.454,200000.0
2005-12-26 05:00:00,8.434,8.438,8.432,8.432,150000.0
2005-12-26 05:05:00,8.507,8.507,8.406,8.445,200000.0
2005-12-26 05:10:00,8.399,8.535,8.393,8.526,800000.0
2005-12-26 05:15:00,8.503,8.517,8.42,8.465,400000.0
2005-12-26 05:20:00,8.495,8.541,8.422,8.481,350000.0
2005-12-26 05:25:00,8.504,8.504,8.405,8.443,200000.0
2005-12-26 05:35:00,8.49,8.515,8.421,8.515,350000.0
2005-12-26 05:55:00,8.445,8.479,8.391,8.469,250000.0
2005-12-26 06:00:00,8.492,8.518,8.367,8.393,700000.0
2005-12-26 06:05:00,8.468,8.553,8.438,8.452,400000.0
2005-12-26 06:10:00,8.507,8.507,8.423,8.455,200000.0
2005-12-26 06:20:00,8.43,8.535,8.397,8.443,1050000.0
2005-12-26 06:25:00,8.483,8.483,8.383,8.423,200000.0
2005-12-26 06:45:00,8.499,8.516,8.373,8.516,750000.0
2005-12-26 07:00:00,8.471,8.473,8.353,8.429,650000.0
2005-12-26 07:05:00,8.383,8.504,8.383,8.448,400000.0
2005-12-26 07:10:00,8.421,8.491,8.42,8.42,300000.0
2005-12-26 07:25:00,8.523,8.523,8.475,8.509,200000.0
2005-12-26 07:40:00,8.513,8.513,8.407,8.407,100000.0
2005-12-26 07:50:00,8.535,8.535,8.42,8.42,150000.0
2005-12-26 08:00:00,8.503,8.522,8.503,8.522,100000.0
2005-12-26 08:10:00,8.434,8.512,8.403,8.408,500000.0
2005-12-26 08:15:00,8.414,8.501,8.414,8.457,250000.0
2005-12-26 08:20:00,8.43,8.543,8.401,8.462,550000.0
2005-12-26 08:25:00,8.435,8.592,8.422,8.495,800000.0
2005-12-26 08:35:00,8.498,8.516,8.403,8.439,500000.0
2005-12-26 08:45:00,8.523,8.551,8.471,8.471,350000.0
2005-12-26 08:55:00,8.535,8.535,8.378,8.479,500000.0
2005-12-26 09:15:00,8.458,8.542,8.409,8.44,350000.0
2005-12-26 09:20:00,8.41,8.511,8.41,8.464,400000.0
2005-12-26 09:40:00,8.511,8.564,8.458,8.46,400000.0
2005-12-26 09:45:00,8.461,8.543,8.433,8.445,400000.0
2005-12-26 09:50:00,8.528,8.556,8.398,8.497,1100000.0
2005-12-26 09:55:00,8.482,8.526,8.377,8.494,1300000.0
2005-12-26 10:00:00,8.502,8.557,8.392,8.452,2200000.0
2005-12-26 10:05:00,8.385,8.541,8.38,8.524,2150000.0
2005-12-26 10:10:00,8.507,8.578,8.38,8.425,2400000.0
2005-12-26 10:15:00,8.536,8.586,8.396,8.496,2000000.0
2005-12-26 10:20:00,8.439,8.545,8.37,8.534,2700000.0
2005-12-26 10:25:00,8.53,8.534,8.37,8.494,2050000.0
2005-12-26 10:30:00,8.455,8.536,8.375,8.493,2350000.0
2005-12-26 10:35:00,8.417,8.547,8.361,8.378,2350000.0
2005-12-26 10:40:00,8.489,8.532,8.361,8.482,2950000.0
2005-12-26 10:45:00,8.476,8.556,8.364,8.414,2150000.0
2005-12-26 10:50:00,8.474,8.57,8.332,8.389,3200000.0
2005-12-26 10:55:00,8.479,8.55,8.359,8.392,2450000.0
2005-12-26 11:00:00,8.451,8.543,8.388,8.525,2200000.0
2005-12-26 11:05:00,8.398,8.539,8.395,8.49,2200000.0
2005-12-26 11:10:00,8.392,8.579,8.391,8.529,1800000.0
2005-12-26 11:15:00,8.423,8.544,8.407,8.436,400000.0
2005-12-26 11:25:00,8.395,8.523,8.395,8.45,1000000.0
2005-12-26 11:55:00,8.497,8.558,8.438,8.544,350000.0
2005-12-26 12:00:00,8.533,8.582,8.463,8.469,500000.0
2005-12-26 12:10:00,8.5,8.537,8.429,8.497,400000.0
2005-12-26 12:25:00,8.514,8.514,8.393,8.484,450000.0
2005-12-26 12:35:00,8.495,8.552,8.388,8.481,900000.0
2005-12-26 13:20:00,8.411,8.505,8.372,8.395,750000.0
2005-12-26 13:30:00,8.363,8.478,8.341,8.478,450000.0
2005-12-26 13:45:00,8.504,8.504,8.42,8.454,200000.0
2005-12-26 13:50:00,8.537,8.537,8.408,8.508,350000.0
2005-12-26 13:55:00,8.491,8.491,8.358,8.358,400000.0
2005-12-26 14:00:00,8.492,8.497,8.424,8.497,350000.0
2005-12-26 14:05:00,8.484,8.484,8.385,8.423,200000.0
2005-12-26 14:10:00,8.416,8.532,8.398,8.449,500000.0
2005-12-26 14:15:00,8.42,8.535,8.392,8.494,450000.0
2005-12-26 14:35:00,8.467,8.577,8.442,8.552,550000.0
2005-12-26 14:40:00,8.509,8.535,8.412,8.533,500000.0
2005-12-26 14:45:00,8.496,8.626,8.426,8.426,900000.0
2005-12-26 14:50:00,8.421,8.576,8.421,8.445,550000.0
2005-12-26 14:55:00,8.45,8.575,8.417,8.554,950000.0
2005-12-26 15:00:00,8.498,8.533,8.417,8.511,450000.0
2005-12-26 15:05:00,8.51,8.51,8.478,8.478,400000.0
2005-12-26 15:10:00,8.518,8.518,8.433,8.465,200000.0
2005-12-26 15:15:00,8.507,8.507,8.407,8.445,200000.0
2005-12-26 15:30:00,8.485,8.485,8.396,8.477,400000.0
2005-12-26 15:45:00,8.514,8.581,8.432,8.432,550000.0
2005-12-26 15:50:00,8.428,8.528,8.391,8.528,550000.0
2005-12-26 16:05:00,8.513,8.531,8.391,8.499,550000.0
2005-12-26 16:10:00,8.531,8.531,8.372,8.437,500000.0
2005-12-26 16:30:00,8.412,8.508,8.401,8.442,350000.0
2005-12-26 16:35:00,8.437,8.534,8.397,8.44,500000.0
2005-12-26 16:45:00,8.433,8.488,8.417,8.488,350000.0
2005-12-26 16:55:00,8.51,8.528,8.405,8.452,550000.0
2005-12-26 17:05:00,8.52,8.52,8.362,8.467,350000.0
2005-12-26 17:15:00,8.505,8.507,8.388,8.507,950000.0
2005-12-26 17:20:00,8.505,8.521,8.439,8.446,350000.0
2005-12-26 17:40:00,8.434,8.563,8.407,8.502,700000.0
2005-12-26 17:50:00,8.476,8.55,8.366,8.524,850000.0
2005-12-26 18:10:00,8.501,8.504,8.42,8.453,400000.0
2005-12-26 18:15:00,8.493,8.493,8.393,8.486,400000.0
2005-12-26 18:20:00,8.433,8.536,8.4,8.473,400000.0
2005-12-26 18:25:00,8.423,8.507,8.378,8.507,550000.0
2005-12-26 18:30:00,8.475,8.498,8.37,8.451,450000.0
2005-12-26 18:50:00,8.448,8.511,8.368,8.511,550000.0
2005-12-26 18:55:00,8.419,8.523,8.383,8.453,550000.0
2005-12-26 19:00:00,8.474,8.474,8.388,8.391,350000.0
2005-12-26 19:05:00,8.372,8.512,8.357,8.446,500000.0
2005-12-26 19:15:00,8.482,8.491,8.396,8.43,450000.0
2005-12-26 19:20:00,8.472,8.472,8.373,8.413,200000.0
2005-12-26 19:25:00,8.485,8.494,8.401,8.443,400000.0
2005-12-26 19:35:00,8.484,8.484,8.385,8.423,200000.0
2005-12-26 19:50:00,8.473,8.509,8.397,8.429,400000.0
2005-12-26 19:55:00,8.375,8.508,8.375,8.428,500000.0
2005-12-26 20:00:00,8.488,8.488,8.404,8.435,200000.0
2005-12-26 20:05:00,8.516,8.552,8.361,8.507,1750000.0
2005-12-26 20:10:00,8.447,8.558,8.361,8.403,2400000.0
2005-12-26 20:15:00,8.479,8.555,8.387,8.448,2050000.0
2005-12-26 20:20:00,8.52,8.55,8.385,8.464,2350000.0
2005-12-26 20:25:00,8.531,8.531,8.378,8.387,2850000.0
2005-12-26 20:30:00,8.498,8.56,8.414,8.448,2400000.0
2005-12-26 20:35:00,8.443,8.576,8.381,8.502,1950000.0
2005-12-26 20:40:00,8.49,8.532,8.39,8.49,2100000.0
2005-12-26 20:45:00,8.506,8.546,8.382,8.443,2500000.0
2005-12-26 20:50:00,8.485,8.537,8.391,8.437,2150000.0
2005-12-26 20:55:00,8.482,8.54,8.391,8.424,2500000.0
2005-12-26 21:00:00,8.541,8.547,8.353,8.413,2500000.0
2005-12-26 21:05:00,8.474,8.557,8.375,8.474,2850000.0
2005-12-26 21:10:00,8.413,8.536,8.377,8.44,2450000.0
2005-12-26 21:15:00,8.487,8.535,8.345,8.477,2550000.0
2005-12-26 21:20:00,8.444,8.543,8.373,8.491,1700000.0
2005-12-26 21:25:00,8.505,8.505,8.42,8.454,200000.0
2005-12-26 21:35:00,8.493,8.493,8.393,8.431,350000.0
2005-12-26 21:40:00,8.395,8.47,8.377,8.467,300000.0
2005-12-26 21:45:00,8.462,8.514,8.395,8.457,550000.0
2005-12-26 21:55:00,8.508,8.508,8.424,8.455,200000.0
2005-12-26 22:15:00,8.494,8.529,8.394,8.455,1150000.0
2005-12-26 22:35:00,8.486,8.486,8.401,8.435,200000.0
2005-12-26 22:45:00,8.406,8.51,8.383,8.423,500000.0
2005-12-26 22:50:00,8.475,8.475,8.375,8.413,200000.0
2005-12-26 22:55:00,8.484,8.484,8.401,8.433,200000.0
2005-12-26 23:05:00,8.517,8.517,8.457,8.468,300000.0
2005-12-26 23:10:00,8.496,8.496,8.411,8.445,200000.0
2005-12-26 23:15:00,8.485,8.485,8.386,8.424,200000.0
2005-12-26 23:20:00,8.533,8.533,8.493,8.493,300000.0
2005-12-26 23:35:00,8.483,8.483,8.383,8.423,200000.0
2005-12-26 23:45:00,8.464,8.464,8.439,8.44,300000.0
2005-12-26 23:50:00,8.497,8.497,8.412,8.445,200000.0
2005-12-26 23:55:00,8.484,8.484,8.373,8.413,400000.0
2005-12-27 00:00:00,8.57,8.74,8.4,8.433,400000.0
2005-12-27 00:10:00,8.496,8.496,8.411,8.445,200000.0
2005-12-27 00:15:00,8.448,8.534,8.412,8.534,300000.0
2005-12-27 00:30:00,8.507,8.507,8.396,8.434,400000.0
2005-12-27 00:35:00,8.479,8.492,8.479,8.492,100000.0
2005-12-27 00:45:00,8.493,8.493,8.41,8.443,200000.0
2005-12-27 00:50:00,8.484,8.495,8.385,8.445,400000.0
2005-12-27 01:10:00,8.503,8.503,8.42,8.453,200000.0
2005-12-27 01:25:00,8.483,8.483,8.481,8.481,100000.0
2005-12-27 01:30:00,8.442,8.517,8.434,8.494,300000.0
2005-12-27 01:40:00,8.407,8.548,8.392,8.409,400000.0
2005-12-27 01:45:00,8.402,8.497,8.402,8.445,350000.0
2005-12-27 01:55:00,8.503,8.503,8.42,8.453,200000.0
2005-12-27 02:00:00,8.518,8.518,8.392,8.455,500000.0
2005-12-27 02:05:00,8.521,8.521,8.433,8.433,200000.0
2005-12-27 02:10:00,8.46,8.541,8.438,8.509,450000.0
2005-12-27 02:15:00,8.476,8.53,8.412,8.523,300000.0
2005-12-27 02:35:00,8.482,8.56,8.44,8.452,550000.0
2005-12-27 02:40:00,8.47,8.553,8.448,8.541,400000.0
2005-12-27 02:55:00,8.527,8.572,8.432,8.514,1000000.0
2005-12-27 03:00:00,8.562,8.562,8.421,8.517,800000.0
2005-12-27 03:20:00,8.464,8.532,8.398,8.467,550000.0
2005-12-27 03:25:00,8.482,8.482,8.399,8.436,300000.0
2005-12-27 03:30:00,8.527,8.53,8.474,8.53,150000.0
2005-12-27 03:45:00,8.496,8.517,8.429,8.489,400000.0
2005-12-27 03:50:00,8.491,8.553,8.491,8.553,100000.0
2005-12-27 04:05:00,8.514,8.514,8.414,8.453,200000.0
2005-12-27 04:10:00,8.503,8.513,8.402,8.463,400000.0
2005-12-27 04:25:00,8.519,8.555,8.413,8.452,600000.0
2005-12-27 04:30:00,8.535,8.542,8.411,8.442,700000.0
2005-12-27 05:00:00,8.463,8.519,8.429,8.519,200000.0
2005-12-27 05:05:00,8.513,8.513,8.414,8.453,200000.0
2005-12-27 05:10:00,8.525,8.525,8.385,8.385,300000.0
2005-12-27 05:20:00,8.461,8.534,8.403,8.493,800000.0
2005-12-27 05:25:00,8.417,8.56,8.417,8.56,100000.0
2005-12-27 05:30:00,8.555,8.555,8.489,8.501,300000.0
2005-12-27 05:35:00,8.526,8.526,8.442,8.475,200000.0
2005-12-27 05:45:00,8.514,8.514,8.409,8.46,650000.0
2005-12-27 05:50:00,8.51,8.543,8.463,8.512,450000.0
2005-12-27 06:10:00,8.498,8.528,8.431,8.463,400000.0
2005-12-27 06:15:00,8.526,8.526,8.442,8.475,200000.0
2005-12-27 06:25:00,8.523,8.523,8.44,8.44,150000.0
2005-12-27 06:30:00,8.429,8.545,8.429,8.521,350000.0
2005-12-27 06:35:00,8.505,8.539,8.421,8.458,350000.0
2005-12-27 06:45:00,8.515,8.515,8.423,8.459,200000.0
2005-12-27 06:55:00,8.501,8.536,8.433,8.447,450000.0
2005-12-27 07:05:00,8.513,8.55,8.408,8.55,800000.0
2005-12-27 07:10:00,8.455,8.525,8.455,8.459,300000.0
2005-12-27 07:25:00,8.447,8.551,8.434,8.513,500000.0
2005-12-27 07:30:00,8.508,8.556,8.454,8.524,500000.0
2005-12-27 07:35:00,8.412,8.562,8.412,8.488,850000.0
2005-12-27 07:40:00,8.553,8.572,8.438,8.438,350000.0
2005-12-27 07:55:00,8.52,8.52,8.438,8.512,350000.0
2005-12-27 08:00:00,8.429,8.506,8.386,8.407,700000.0
2005-12-27 08:05:00,8.44,8.507,8.402,8.444,400000.0
2005-12-27 08:10:00,8.503,8.503,8.396,8.487,300000.0
2005-12-27 08:15:00,8.534,8.538,8.415,8.482,1200000.0
2005-12-27 08:20:00,8.532,8.532,8.397,8.428,800000.0
2005-12-27 08:25:00,8.533,8.585,8.468,8.52,450000.0
2005-12-27 08:30:00,8.54,8.54,8.452,8.452,550000.0
2005-12-27 08:35:00,8.486,8.486,8.356,8.419,500000.0
2005-12-27 08:40:00,8.483,8.541,8.395,8.434,450000.0
2005-12-27 08:45:00,8.535,8.549,8.425,8.512,500000.0
2005-12-27 09:00:00,8.461,8.581,8.443,8.443,300000.0
2005-12-27 09:15:00,8.45,8.584,8.387,8.517,750000.0
2005-12-27 09:20:00,8.475,8.586,8.434,8.51,1950000.0
2005-12-27 09:25:00,8.557,8.591,8.457,8.569,1000000.0
2005-12-27 09:30:00,8.475,8.601,8.449,8.531,800000.0
2005-12-27 09:35:00,8.512,8.592,8.44,8.578,950000.0
2005-12-27 09:40:00,8.527,8.573,8.444,8.501,750000.0
2005-12-27 09:45:00,8.43,8.54,8.418,8.483,400000.0
2005-12-27 09:50:00,8.489,8.587,8.427,8.546,850000.0
2005-12-27 09:55:00,8.531,8.564,8.435,8.521,800000.0
2005-12-27 10:00:00,8.533,8.585,8.395,8.538,900000.0
2005-12-27 10:05:00,8.571,8.573,8.431,8.566,450000.0
2005-12-27 10:20:00,8.568,8.569,8.427,8.567,900000.0
2005-12-27 10:35:00,8.395,8.558,8.395,8.536,400000.0
2005-12-27 10:45:00,8.526,8.574,8.446,8.574,400000.0
2005-12-27 10:50:00,8.522,8.589,8.414,8.54,2300000.0
2005-12-27 10:55:00,8.555,8.57,8.424,8.424,450000.0
2005-12-27 11:00:00,8.437,8.571,8.437,8.524,500000.0
2005-12-27 11:05:00,8.546,8.583,8.443,8.571,1300000.0
2005-12-27 11:10:00,8.561,8.594,8.471,8.581,500000.0
2005-12-27 11:20:00,8.574,8.584,8.438,8.44,850000.0
2005-12-27 11:25:00,8.56,8.573,8.469,8.571,400000.0
2005-12-27 11:35:00,8.521,8.543,8.451,8.54,400000.0
2005-12-27 11:40:00,8.576,8.576,8.473,8.576,350000.0
2005-12-27 12:05:00,8.57,8.587,8.417,8.587,900000.0
2005-12-27 12:15:00,8.555,8.589,8.549,8.587,400000.0
2005-12-27 12:20:00,8.575,8.575,8.426,8.448,400000.0
2005-12-27 12:30:00,8.446,8.573,8.424,8.573,450000.0
2005-12-27 12:35:00,8.594,8.631,8.468,8.561,800000.0
2005-12-27 12:40:00,8.538,8.651,8.452,8.578,1000000.0
2005-12-27 12:45:00,8.529,8.609,8.484,8.496,900000.0
2005-12-27 12:50:00,8.569,8.652,8.511,8.586,2350000.0
2005-12-27 12:55:00,8.576,8.662,8.541,8.662,450000.0
2005-12-27 13:00:00,8.592,8.689,8.538,8.572,900000.0
2005-12-27 13:05:00,8.649,8.649,8.483,8.529,1350000.0
2005-12-27 13:10:00,8.605,8.7,8.49,8.601,950000.0
2005-12-27 13:20:00,8.54,8.609,8.507,8.558,500000.0
2005-12-27 13:25:00,8.598,8.665,8.481,8.595,750000.0
2005-12-27 13:30:00,8.62,8.62,8.444,8.593,900000.0
2005-12-27 13:35:00,8.592,8.655,8.52,8.614,750000.0
2005-12-27 13:40:00,8.628,8.675,8.515,8.611,1100000.0
2005-12-27 13:45:00,8.54,8.651,8.506,8.53,1150000.0
2005-12-27 13:50:00,8.554,8.661,8.505,8.576,450000.0
2005-12-27 13:55:00,8.621,8.625,8.485,8.574,600000.0
2005-12-27 14:05:00,8.636,8.649,8.505,8.543,1300000.0
2005-12-27 14:10:00,8.635,8.644,8.474,8.51,800000.0
2005-12-27 14:15:00,8.604,8.632,8.537,8.564,450000.0
2005-12-27 14:20:00,8.523,8.661,8.523,8.552,350000.0
2005-12-27 14:25:00,8.565,8.61,8.482,8.593,350000.0
2005-12-27 14:35:00,8.601,8.619,8.454,8.619,900000.0
2005-12-27 14:40:00,8.537,8.662,8.467,8.591,1400000.0
2005-12-27 14:45:00,8.591,8.64,8.557,8.622,400000.0
2005-12-27 14:50:00,8.564,8.691,8.496,8.559,1350000.0
2005-12-27 14:55:00,8.603,8.654,8.505,8.629,1950000.0
2005-12-27 15:05:00,8.599,8.642,8.495,8.586,900000.0
2005-12-27 15:15:00,8.474,8.622,8.472,8.622,500000.0
2005-12-27 15:20:00,8.555,8.641,8.487,8.59,2000000.0
2005-12-27 15:25:00,8.611,8.623,8.476,8.527,1950000.0
2005-12-27 15:30:00,8.588,8.632,8.43,8.43,2200000.0
2005-12-27 15:35:00,8.524,8.627,8.483,8.516,1950000.0
2005-12-27 15:40:00,8.493,8.647,8.492,8.601,2000000.0
2005-12-27 15:45:00,8.6,8.653,8.491,8.61,2100000.0
2005-12-27 15:50:00,8.508,8.615,8.459,8.615,2200000.0
2005-12-27 15:55:00,8.484,8.639,8.45,8.558,2350000.0
2005-12-27 16:00:00,8.634,8.688,8.504,8.615,2450000.0
2005-12-27 16:05:00,8.606,8.665,8.498,8.639,2200000.0
2005-12-27 16:10:00,8.628,8.702,8.509,8.579,2300000.0
2005-12-27 16:15:00,8.644,8.681,8.513,8.658,2200000.0
2005-12-27 16:20:00,8.664,8.692,8.506,8.643,2450000.0
2005-12-27 16:25:00,8.624,8.683,8.534,8.592,2250000.0
2005-12-27 16:30:00,8.572,8.677,8.524,8.655,2050000.0
2005-12-27 16:35:00,8.581,8.689,8.519,8.658,2450000.0
2005-12-27 16:40:00,8.657,8.691,8.533,8.533,1950000.0
2005-12-27 16:45:00,8.539,8.691,8.53,8.53,2300000.0
2005-12-27 16:50:00,8.57,8.719,8.553,8.573,1750000.0
2005-12-27 16:55:00,8.633,8.692,8.536,8.557,2150000.0
2005-12-27 17:00:00,8.652,8.668,8.526,8.593,2100000.0
2005-12-27 17:05:00,8.659,8.668,8.486,8.543,2050000.0
2005-12-27 17:10:00,8.602,8.664,8.493,8.632,2150000.0
2005-12-27 17:15:00,8.54,8.642,8.501,8.62,1800000.0
2005-12-27 17:20:00,8.61,8.659,8.506,8.555,2050000.0
2005-12-27 17:25:00,8.605,8.669,8.498,8.65,2300000.0
2005-12-27 17:30:00,8.502,8.671,8.502,8.652,2300000.0
2005-12-27 17:35:00,8.584,8.67,8.514,8.542,2250000.0
2005-12-27 17:40:00,8.542,8.69,8.49,8.604,2350000.0
2005-12-27 17:45:00,8.548,8.66,8.543,8.608,2050000.0
2005-12-27 17:50:00,8.624,8.687,8.5,8.669,2300000.0
2005-12-27 17:55:00,8.564,8.685,8.488,8.643,1550000.0
2005-12-27 18:00:00,8.531,8.68,8.527,8.581,2050000.0
2005-12-27 18:05:00,8.564,8.683,8.489,8.611,2000000.0
2005-12-27 18:10:00,8.564,8.667,8.526,8.635,1950000.0
2005-12-27 18:15:00,8.638,8.671,8.514,8.632,1650000.0
2005-12-27 18:20:00,8.552,8.668,8.5,8.625,1750000.0
2005-12-27 18:25:00,8.551,8.682,8.51,8.643,2000000.0
2005-12-27 18:30:00,8.595,8.66,8.495,8.66,1950000.0
2005-12-27 18:35:00,8.578,8.682,8.502,8.618,2250000.0
2005-12-27 18:40:00,8.645,8.669,8.503,8.568,1900000.0
2005-12-27 18:45:00,8.537,8.667,8.504,8.504,1600000.0
2005-12-27 18:50:00,8.553,8.635,8.488,8.538,1450000.0
2005-12-27 18:55:00,8.525,8.656,8.505,8.596,1750000.0
2005-12-27 19:00:00,8.576,8.663,8.501,8.58,2000000.0
2005-12-27 19:05:00,8.612,8.679,8.508,8.611,2200000.0
2005-12-27 19:10:00,8.618,8.653,8.52,8.645,1700000.0
2005-12-27 19:15:00,8.606,8.689,8.521,8.672,2150000.0
2005-12-27 19:20:00,8.659,8.737,8.504,8.545,2850000.0
2005-12-27 19:25:00,8.624,8.689,8.524,8.66,1900000.0
2005-12-27 19:30:00,8.624,8.654,8.489,8.613,2450000.0
2005-12-27 19:35:00,8.521,8.676,8.488,8.603,1950000.0
2005-12-27 19:40:00,8.643,8.689,8.474,8.556,1950000.0
2005-12-27 19:45:00,8.628,8.668,8.507,8.553,1950000.0
2005-12-27 19:50:00,8.565,8.656,8.52,8.62,2050000.0
2005-12-27 19:55:00,8.604,8.666,8.519,8.559,1300000.0
2005-12-27 20:00:00,8.573,8.679,8.501,8.646,2100000.0
2005-12-27 20:05:00,8.664,8.735,8.518,8.634,2950000.0
2005-12-27 20:10:00,8.565,8.689,8.533,8.637,2100000.0
2005-12-27 20:15:00,8.622,8.673,8.523,8.545,1050000.0
2005-12-27 20:20:00,8.628,8.705,8.519,8.601,2600000.0
2005-12-27 20:25:00,8.662,8.662,8.499,8.642,2150000.0
2005-12-27 20:30:00,8.633,8.67,8.571,8.573,400000.0
2005-12-27 20:35:00,8.652,8.652,8.529,8.64,800000.0
2005-12-27 20:40:00,8.653,8.653,8.569,8.603,200000.0
2005-12-27 20:45:00,8.642,8.642,8.543,8.583,200000.0
2005-12-27 20:50:00,8.629,8.643,8.609,8.643,200000.0
2005-12-27 20:55:00,8.678,8.696,8.565,8.624,1200000.0
2005-12-27 21:00:00,8.648,8.689,8.6,8.6,300000.0
2005-12-27 21:05:00,8.676,8.708,8.541,8.559,1250000.0
2005-12-27 21:10:00,8.665,8.665,8.58,8.614,200000.0
2005-12-27 21:25:00,8.696,8.696,8.64,8.64,100000.0
2005-12-27 21:40:00,8.561,8.653,8.561,8.597,200000.0
2005-12-27 21:45:00,8.604,8.64,8.546,8.64,350000.0
2005-12-27 21:50:00,8.614,8.614,8.558,8.609,200000.0
2005-12-27 21:55:00,8.656,8.656,8.571,8.605,200000.0
2005-12-27 22:00:00,8.668,8.674,8.583,8.648,650000.0
2005-12-27 22:05:00,8.656,8.663,8.566,8.578,400000.0
2005-12-27 22:10:00,8.595,8.702,8.594,8.689,850000.0
2005-12-27 22:15:00,8.684,8.684,8.6,8.633,200000.0
2005-12-27 22:20:00,8.675,8.675,8.575,8.615,200000.0
2005-12-27 22:25:00,8.686,8.686,8.602,8.635,200000.0
2005-12-27 22:50:00,8.675,8.675,8.569,8.641,300000.0
2005-12-27 22:55:00,8.654,8.686,8.581,8.62,700000.0
2005-12-27 23:00:00,8.657,8.657,8.556,8.595,200000.0
2005-12-27 23:05:00,8.652,8.652,8.561,8.604,300000.0
2005-12-27 23:10:00,8.654,8.654,8.545,8.584,400000.0
2005-12-27 23:15:00,8.654,8.654,8.571,8.603,200000.0
2005-12-27 23:30:00,8.666,8.666,8.581,8.615,200000.0
2005-12-27 23:40:00,8.626,8.686,8.581,8.615,600000.0
2005-12-27 23:50:00,8.673,8.718,8.59,8.685,450000.0
2005-12-28 00:00:00,8.73,8.93,8.553,8.593,400000.0
2005-12-28 00:05:00,8.594,8.676,8.535,8.676,450000.0
2005-12-28 00:10:00,8.589,8.718,8.57,8.57,500000.0
2005-12-28 00:15:00,8.637,8.69,8.598,8.624,350000.0
2005-12-28 00:25:00,8.586,8.702,8.586,8.702,150000.0
2005-12-28 00:30:00,8.665,8.665,8.566,8.604,200000.0
2005-12-28 00:40:00,8.674,8.674,8.59,8.623,200000.0
2005-12-28 00:45:00,8.665,8.665,8.566,8.604,200000.0
2005-12-28 00:50:00,8.677,8.677,8.593,8.625,200000.0
2005-12-28 01:10:00,8.665,8.665,8.566,8.604,200000.0
2005-12-28 01:20:00,8.652,8.662,8.528,8.662,650000.0
2005-12-28 01:25:00,8.644,8.644,8.638,8.64,150000.0
2005-12-28 01:30:00,8.708,8.711,8.586,8.586,250000.0
2005-12-28 01:35:00,8.675,8.675,8.59,8.624,200000.0
2005-12-28 01:45:00,8.665,8.701,8.556,8.622,900000.0
2005-12-28 01:50:00,8.672,8.698,8.551,8.604,850000.0
2005-12-28 01:55:00,8.678,8.693,8.596,8.626,350000.0
2005-12-28 02:00:00,8.681,8.736,8.583,8.594,700000.0
2005-12-28 02:05:00,8.677,8.677,8.586,8.67,350000.0
2005-12-28 02:15:00,8.634,8.715,8.61,8.61,250000.0
2005-12-28 02:20:00,8.642,8.766,8.611,8.683,1300000.0
2005-12-28 02:25:00,8.638,8.759,8.638,8.698,400000.0
2005-12-28 02:35:00,8.688,8.688,8.62,8.62,100000.0
2005-12-28 02:40:00,8.714,8.714,8.631,8.663,200000.0
2005-12-28 02:45:00,8.704,8.704,8.604,8.644,200000.0
2005-12-28 02:50:00,8.673,8.756,8.608,8.653,350000.0
2005-12-28 03:00:00,8.722,8.722,8.581,8.623,1450000.0
2005-12-28 03:05:00,8.73,8.749,8.58,8.663,700000.0
2005-12-28 03:10:00,8.69,8.728,8.63,8.69,500000.0
2005-12-28 03:15:00,8.721,8.733,8.606,8.708,600000.0
2005-12-28 03:20:00,8.618,8.701,8.611,8.644,600000.0
2005-12-28 03:30:00,8.603,8.726,8.603,8.693,250000.0
2005-12-28 03:40:00,8.697,8.697,8.613,8.645,200000.0
2005-12-28 03:45:00,8.686,8.686,8.585,8.625,200000.0
2005-12-28 03:50:00,8.625,8.653,8.594,8.594,150000.0
2005-12-28 03:55:00,8.684,8.701,8.584,8.666,1000000.0
2005-12-28 04:00:00,8.693,8.725,8.595,8.687,400000.0
2005-12-28 04:05:00,8.695,8.695,8.611,8.644,200000.0
2005-12-28 04:10:00,8.619,8.707,8.597,8.633,950000.0
2005-12-28 04:20:00,8.704,8.704,8.62,8.654,200000.0
2005-12-28 04:25:00,8.592,8.626,8.592,8.626,100000.0
2005-12-28 04:45:00,8.69,8.758,8.578,8.685,1650000.0
2005-12-28 05:05:00,8.666,8.666,8.566,8.605,200000.0
2005-12-28 05:10:00,8.558,8.728,8.552,8.728,400000.0
2005-12-28 05:15:00,8.682,8.682,8.582,8.623,200000.0
2005-12-28 05:20:00,8.673,8.673,8.573,8.613,200000.0
2005-12-28 05:35:00,8.684,8.684,8.601,8.634,250000.0
2005-12-28 05:40:00,8.644,8.744,8.621,8.744,650000.0
2005-12-28 05:45:00,8.69,8.734,8.63,8.663,750000.0
2005-12-28 05:50:00,8.674,8.695,8.596,8.653,550000.0
2005-12-28 05:55:00,8.638,8.743,8.56,8.622,2250000.0
2005-12-28 06:05:00,8.664,8.744,8.594,8.688,650000.0
2005-12-28 06:10:00,8.672,8.672,8.572,8.613,200000.0
2005-12-28 06:15:00,8.734,8.741,8.613,8.734,650000.0
2005-12-28 06:25:00,8.678,8.678,8.565,8.565,400000.0
2005-12-28 06:30:00,8.682,8.709,8.623,8.627,400000.0
2005-12-28 06:35:00,8.627,8.703,8.562,8.694,500000.0
2005-12-28 06:40:00,8.648,8.701,8.612,8.676,600000.0
2005-12-28 06:45:00,8.723,8.759,8.625,8.625,350000.0
2005-12-28 07:10:00,8.708,8.708,8.543,8.67,650000.0
2005-12-28 07:15:00,8.583,8.704,8.556,8.599,500000.0
2005-12-28 07:25:00,8.625,8.695,8.585,8.684,250000.0
2005-12-28 07:35:00,8.648,8.709,8.563,8.657,750000.0
2005-12-28 07:40:00,8.679,8.679,8.566,8.611,300000.0
2005-12-28 07:45:00,8.667,8.715,8.61,8.67,250000.0
2005-12-28 07:50:00,8.608,8.719,8.597,8.632,650000.0
2005-12-28 07:55:00,8.67,8.678,8.627,8.676,250000.0
2005-12-28 08:00:00,8.642,8.754,8.571,8.58,1250000.0
2005-12-28 08:10:00,8.668,8.668,8.564,8.66,300000.0
2005-12-28 08:15:00,8.604,8.717,8.586,8.683,900000.0
2005-12-28 08:20:00,8.713,8.721,8.571,8.605,1350000.0
2005-12-28 08:25:00,8.571,8.735,8.571,8.681,1200000.0
2005-12-28 08:40:00,8.641,8.739,8.621,8.69,1300000.0
2005-12-28 08:45:00,8.683,8.755,8.618,8.688,1250000.0
2005-12-28 08:50:00,8.568,8.734,8.568,8.678,1150000.0
2005-12-28 08:55:00,8.643,8.752,8.567,8.69,2100000.0
2005-12-28 09:00:00,8.669,8.746,8.576,8.721,1250000.0
2005-12-28 09:05:00,8.65,8.705,8.607,8.651,350000.0
2005-12-28 09:10:00,8.687,8.72,8.55,8.638,1600000.0
2005-12-28 09:15:00,8.654,8.73,8.609,8.71,1200000.0
2005-12-28 09:20:00,8.679,8.723,8.585,8.644,1100000.0
2005-12-28 09:25:00,8.713,8.742,8.604,8.701,900000.0
2005-12-28 09:30:00,8.679,8.708,8.549,8.708,850000.0
2005-12-28 09:35:00,8.605,8.721,8.578,8.701,1300000.0
2005-12-28 09:45:00,8.66,8.713,8.54,8.688,550000.0
2005-12-28 09:50:00,8.699,8.723,8.588,8.688,700000.0
2005-12-28 09:55:00,8.606,8.687,8.583,8.654,400000.0
2005-12-28 10:00:00,8.572,8.68,8.572,8.677,350000.0
2005-12-28 10:05:00,8.712,8.712,8.537,8.7,450000.0
2005-12-28 10:15:00,8.641,8.739,8.562,8.644,1250000.0
2005-12-28 10:20:00,8.686,8.687,8.541,8.679,900000.0
2005-12-28 10:25:00,8.699,8.741,8.55,8.656,1700000.0
2005-12-28 10:30:00,8.603,8.674,8.56,8.608,750000.0
2005-12-28 10:35:00,8.55,8.697,8.55,8.557,1050000.0
2005-12-28 10:40:00,8.676,8.718,8.516,8.636,2950000.0
2005-12-28 10:45:00,8.646,8.711,8.516,8.562,2150000.0
2005-12-28 10:50:00,8.632,8.695,8.528,8.64,3200000.0
2005-12-28 10:55:00,8.599,8.657,8.513,8.585,1200000.0
2005-12-28 11:00:00,8.563,8.662,8.519,8.651,950000.0
2005-12-28 11:05:00,8.544,8.64,8.515,8.64,350000.0
2005-12-28 11:10:00,8.506,8.645,8.498,8.638,1150000.0
2005-12-28 11:15:00,8.655,8.658,8.543,8.658,350000.0
2005-12-28 11:20:00,8.628,8.743,8.531,8.569,1750000.0
2005-12-28 11:25:00,8.565,8.69,8.557,8.671,1450000.0
2005-12-28 11:30:00,8.638,8.683,8.554,8.646,800000.0
2005-12-28 11:35:00,8.662,8.699,8.564,8.603,800000.0
2005-12-28 11:40:00,8.693,8.693,8.52,8.626,800000.0
2005-12-28 11:45:00,8.643,8.698,8.535,8.629,1650000.0
2005-12-28 11:50:00,8.618,8.703,8.55,8.596,1200000.0
2005-12-28 11:55:00,8.634,8.704,8.551,8.694,1150000.0
2005-12-28 12:00:00,8.655,8.697,8.547,8.577,1250000.0
2005-12-28 12:05:00,8.665,8.703,8.565,8.602,1950000.0
2005-12-28 12:10:00,8.65,8.719,8.563,8.661,1450000.0
2005-12-28 12:15:00,8.626,8.7,8.539,8.587,2100000.0
2005-12-28 12:20:00,8.696,8.706,8.58,8.682,1000000.0
2005-12-28 12:25:00,8.706,8.706,8.602,8.688,450000.0
2005-12-28 12:30:00,8.617,8.761,8.561,8.561,1500000.0
2005-12-28 12:35:00,8.689,8.713,8.554,8.633,1650000.0
2005-12-28 12:40:00,8.66,8.702,8.533,8.563,1950000.0
2005-12-28 12:45:00,8.63,8.708,8.549,8.613,1250000.0
2005-12-28 12:50:00,8.599,8.724,8.583,8.672,1000000.0
2005-12-28 12:55:00,8.656,8.706,8.513,8.636,1250000.0
2005-12-28 13:00:00,8.65,8.673,8.535,8.535,950000.0
2005-12-28 13:10:00,8.549,8.716,8.547,8.7,1300000.0
2005-12-28 13:15:00,8.657,8.699,8.52,8.669,1200000.0
2005-12-28 13:20:00,8.595,8.735,8.532,8.632,1700000.0
2005-12-28 13:25:00,8.618,8.712,8.533,8.656,1800000.0
2005-12-28 13:30:00,8.613,8.704,8.561,8.561,500000.0
2005-12-28 13:35:00,8.628,8.709,8.572,8.653,1650000.0
2005-12-28 13:40:00,8.672,8.717,8.56,8.663,1600000.0
2005-12-28 13:45:00,8.633,8.721,8.571,8.658,1200000.0
2005-12-28 13:50:00,8.609,8.719,8.564,8.622,1250000.0
2005-12-28 13:55:00,8.669,8.755,8.57,8.706,1900000.0
2005-12-28 14:00:00,8.68,8.723,8.592,8.709,1800000.0
2005-12-28 14:05:00,8.621,8.774,8.557,8.656,1950000.0
2005-12-28 14:10:00,8.605,8.742,8.586,8.617,1550000.0
2005-12-28 14:15:00,8.593,8.743,8.578,8.711,1350000.0
2005-12-28 14:20:00,8.623,8.748,8.614,8.657,1650000.0
2005-12-28 14:25:00,8.65,8.707,8.625,8.649,350000.0
2005-12-28 14:30:00,8.639,8.733,8.596,8.648,700000.0
2005-12-28 14:35:00,8.707,8.729,8.582,8.606,850000.0
2005-12-28 14:40:00,8.621,8.749,8.566,8.678,850000.0
2005-12-28 14:45:00,8.706,8.743,8.59,8.59,900000.0
2005-12-28 14:50:00,8.724,8.728,8.6,8.672,750000.0
2005-12-28 14:55:00,8.675,8.754,8.569,8.691,1850000.0
2005-12-28 15:00:00,8.603,8.77,8.59,8.624,1950000.0
2005-12-28 15:05:00,8.617,8.758,8.587,8.615,1300000.0
2005-12-28 15:10:00,8.588,8.71,8.569,8.623,600000.0
2005-12-28 15:15:00,8.593,8.724,8.564,8.686,1550000.0
2005-12-28 15:20:00,8.645,8.729,8.602,8.703,1850000.0
2005-12-28 15:25:00,8.717,8.75,8.602,8.691,1950000.0
2005-12-28 15:30:00,8.696,8.754,8.587,8.587,2200000.0
2005-12-28 15:35:00,8.656,8.75,8.601,8.697,2250000.0
2005-12-28 15:40:00,8.621,8.769,8.59,8.703,2000000.0
2005-12-28 15:45:00,8.717,8.748,8.604,8.73,2100000.0
2005-12-28 15:50:00,8.626,8.764,8.602,8.735,2200000.0
2005-12-28 15:55:00,8.609,8.786,8.609,8.67,2350000.0
2005-12-28 16:00:00,8.709,8.742,8.586,8.704,2450000.0
2005-12-28 16:05:00,8.642,8.763,8.606,8.737,2300000.0
2005-12-28 16:10:00,8.723,8.79,8.604,8.691,2300000.0
2005-12-28 16:15:00,8.737,8.778,8.616,8.67,2100000.0
2005-12-28 16:20:00,8.745,8.823,8.617,8.823,2450000.0
2005-12-28 16:25:00,8.785,8.823,8.674,8.794,2000000.0
2005-12-28 16:30:00,8.712,8.874,8.696,8.831,1900000.0
2005-12-28 16:35:00,8.722,8.854,8.67,8.848,2450000.0
2005-12-28 16:40:00,8.811,8.834,8.696,8.696,2150000.0
2005-12-28 16:45:00,8.697,8.893,8.693,8.744,2300000.0
2005-12-28 16:50:00,8.784,8.849,8.684,8.723,2050000.0
2005-12-28 16:55:00,8.802,8.863,8.698,8.731,2150000.0
2005-12-28 17:00:00,8.795,8.862,8.705,8.776,2100000.0
2005-12-28 17:05:00,8.84,8.894,8.712,8.767,2100000.0
2005-12-28 17:10:00,8.824,8.85,8.68,8.814,2150000.0
2005-12-28 17:15:00,8.715,8.871,8.68,8.823,2100000.0
2005-12-28 17:20:00,8.792,8.851,8.706,8.731,1800000.0
2005-12-28 17:25:00,8.801,8.882,8.701,8.849,2300000.0
2005-12-28 17:30:00,8.709,8.869,8.657,8.796,2300000.0
2005-12-28 17:35:00,8.741,8.823,8.674,8.704,2250000.0
2005-12-28 17:40:00,8.706,8.831,8.685,8.75,2250000.0
2005-12-28 17:45:00,8.708,8.866,8.674,8.824,2250000.0
2005-12-28 17:50:00,8.822,8.842,8.689,8.839,2300000.0
2005-12-28 17:55:00,8.743,8.868,8.688,8.823,1950000.0
2005-12-28 18:00:00,8.732,8.863,8.711,8.783,2050000.0
2005-12-28 18:05:00,8.784,8.882,8.697,8.758,2150000.0
2005-12-28 18:10:00,8.791,8.834,8.681,8.801,1850000.0
2005-12-28 18:15:00,8.676,8.901,8.676,8.82,2100000.0
2005-12-28 18:20:00,8.751,8.858,8.711,8.852,2150000.0
2005-12-28 18:25:00,8.771,8.859,8.679,8.849,2100000.0
2005-12-28 18:30:00,8.81,8.876,8.706,8.851,1950000.0
2005-12-28 18:35:00,8.793,8.873,8.727,8.842,2250000.0
2005-12-28 18:40:00,8.842,8.888,8.712,8.794,2350000.0
2005-12-28 18:45:00,8.759,8.896,8.751,8.782,2050000.0
2005-12-28 18:50:00,8.834,8.872,8.699,8.723,2250000.0
2005-12-28 18:55:00,8.726,8.831,8.692,8.782,1950000.0
2005-12-28 19:00:00,8.753,8.85,8.682,8.796,2100000.0
2005-12-28 19:05:00,8.804,8.844,8.696,8.761,1950000.0
2005-12-28 19:10:00,8.688,8.877,8.662,8.831,1800000.0
2005-12-28 19:15:00,8.76,8.86,8.672,8.846,2150000.0
2005-12-28 19:20:00,8.759,8.846,8.69,8.734,3200000.0
2005-12-28 19:25:00,8.842,8.863,8.683,8.715,1500000.0
2005-12-28 19:30:00,8.835,8.881,8.692,8.809,2950000.0
2005-12-28 19:35:00,8.748,8.872,8.686,8.805,1850000.0
2005-12-28 19:40:00,8.811,8.861,8.692,8.734,2200000.0
2005-12-28 19:45:00,8.726,8.849,8.711,8.736,2250000.0
2005-12-28 19:50:00,8.769,8.842,8.699,8.811,1650000.0
2005-12-28 19:55:00,8.7,8.87,8.671,8.809,2700000.0
2005-12-28 20:00:00,8.739,8.833,8.701,8.783,2200000.0
2005-12-28 20:05:00,8.83,8.867,8.707,8.798,2400000.0
2005-12-28 20:10:00,8.696,8.832,8.634,8.704,2150000.0
2005-12-28 20:15:00,8.795,8.835,8.687,8.779,2000000.0
2005-12-28 20:20:00,8.798,8.838,8.654,8.818,2900000.0
2005-12-28 20:25:00,8.765,8.831,8.655,8.791,2400000.0
2005-12-28 20:30:00,8.764,8.823,8.658,8.78,1750000.0
2005-12-28 20:35:00,8.745,8.861,8.66,8.774,1500000.0
2005-12-28 20:40:00,8.778,8.853,8.665,8.742,2250000.0
2005-12-28 20:45:00,8.772,8.839,8.697,8.821,1750000.0
2005-12-28 20:50:00,8.791,8.835,8.683,8.749,1600000.0
2005-12-28 20:55:00,8.837,8.862,8.701,8.77,1850000.0
2005-12-28 21:00:00,8.736,8.859,8.669,8.751,1700000.0
2005-12-28 21:05:00,8.813,8.838,8.661,8.691,2200000.0
2005-12-28 21:10:00,8.694,8.851,8.643,8.801,2050000.0
2005-12-28 21:15:00,8.682,8.823,8.649,8.754,2450000.0
2005-12-28 21:20:00,8.722,8.818,8.668,8.712,1350000.0
2005-12-28 21:25:00,8.799,8.824,8.689,8.8,1900000.0
2005-12-28 21:30:00,8.807,8.876,8.695,8.782,2250000.0
2005-12-28 21:35:00,8.716,8.813,8.646,8.784,1350000.0
2005-12-28 21:40:00,8.781,8.811,8.649,8.725,2250000.0
2005-12-28 21:45:00,8.757,8.901,8.707,8.767,2700000.0
2005-12-28 21:50:00,8.779,8.823,8.667,8.721,1700000.0
2005-12-28 21:55:00,8.806,8.844,8.651,8.779,1600000.0
2005-12-28 22:10:00,8.775,8.775,8.691,8.724,200000.0
2005-12-28 22:25:00,8.771,8.771,8.665,8.756,500000.0
2005-12-28 22:30:00,8.671,8.742,8.655,8.739,250000.0
2005-12-28 22:35:00,8.769,8.786,8.659,8.777,600000.0
2005-12-28 22:40:00,8.763,8.763,8.679,8.713,200000.0
2005-12-28 22:45:00,8.77,8.848,8.665,8.705,1000000.0
2005-12-28 22:50:00,8.755,8.755,8.655,8.693,200000.0
2005-12-28 22:55:00,8.694,8.811,8.686,8.743,400000.0
2005-12-28 23:05:00,8.823,8.823,8.74,8.773,200000.0
2005-12-28 23:15:00,8.814,8.814,8.714,8.753,200000.0
2005-12-28 23:20:00,8.851,8.871,8.771,8.867,400000.0
2005-12-28 23:25:00,8.808,8.855,8.75,8.833,400000.0
2005-12-28 23:40:00,8.835,8.835,8.75,8.816,250000.0
2005-12-28 23:45:00,8.843,8.843,8.759,8.793,200000.0
2005-12-28 23:55:00,8.798,8.798,8.768,8.779,150000.0
2005-12-29 00:00:00,8.771,8.807,8.744,8.744,300000.0
2005-12-29 00:15:00,8.803,8.864,8.74,8.773,700000.0
2005-12-29 00:30:00,8.836,8.836,8.757,8.792,200000.0
2005-12-29 00:35:00,8.777,8.913,8.75,8.768,1300000.0
2005-12-29 00:40:00,8.834,8.834,8.735,8.773,200000.0
2005-12-29 00:45:00,8.843,8.843,8.76,8.793,200000.0
2005-12-29 00:55:00,8.856,8.856,8.772,8.805,200000.0
2005-12-29 01:00:00,8.847,8.847,8.747,8.785,200000.0
2005-12-29 01:05:00,8.862,8.863,8.741,8.816,900000.0
2005-12-29 01:10:00,8.849,8.908,8.773,8.873,400000.0
2005-12-29 01:15:00,8.771,8.862,8.754,8.862,250000.0
2005-12-29 01:20:00,8.786,8.846,8.736,8.775,550000.0
2005-12-29 01:25:00,8.884,8.884,8.843,8.843,300000.0
2005-12-29 01:40:00,8.87,8.897,8.72,8.832,1250000.0
2005-12-29 01:45:00,8.827,8.827,8.726,8.765,200000.0
2005-12-29 01:50:00,8.838,8.838,8.753,8.785,200000.0
2005-12-29 01:55:00,8.825,8.825,8.72,8.757,200000.0
2005-12-29 02:00:00,8.807,8.866,8.701,8.866,1400000.0
2005-12-29 02:05:00,8.827,8.844,8.727,8.834,550000.0
2005-12-29 02:10:00,8.835,8.835,8.75,8.784,200000.0
2005-12-29 02:20:00,8.844,8.844,8.76,8.793,200000.0
2005-12-29 02:30:00,8.76,8.838,8.743,8.766,900000.0
2005-12-29 02:35:00,8.835,8.835,8.715,8.715,300000.0
2005-12-29 02:40:00,8.842,8.844,8.712,8.753,300000.0
2005-12-29 02:45:00,8.806,8.806,8.706,8.744,200000.0
2005-12-29 02:50:00,8.815,8.815,8.723,8.759,200000.0
2005-12-29 02:55:00,8.728,8.852,8.728,8.852,350000.0
2005-12-29 03:00:00,8.828,8.847,8.705,8.801,950000.0
2005-12-29 03:05:00,8.799,8.844,8.701,8.751,1750000.0
2005-12-29 03:10:00,8.786,8.786,8.786,8.786,100000.0
2005-12-29 03:15:00,8.83,8.842,8.719,8.743,850000.0
2005-12-29 03:20:00,8.764,8.846,8.702,8.846,450000.0
2005-12-29 03:25:00,8.721,8.809,8.721,8.809,400000.0
2005-12-29 03:35:00,8.745,8.834,8.71,8.834,400000.0
2005-12-29 03:40:00,8.705,8.791,8.686,8.76,350000.0
2005-12-29 03:45:00,8.841,8.841,8.72,8.787,150000.0
2005-12-29 03:50:00,8.824,8.833,8.664,8.755,1100000.0
2005-12-29 03:55:00,8.771,8.804,8.695,8.804,700000.0
2005-12-29 04:00:00,8.83,8.838,8.686,8.725,750000.0
2005-12-29 04:05:00,8.797,8.846,8.67,8.704,700000.0
2005-12-29 04:15:00,8.806,8.806,8.721,8.755,200000.0
2005-12-29 04:20:00,8.795,8.795,8.69,8.726,200000.0
2005-12-29 04:25:00,8.695,8.794,8.666,8.735,350000.0
2005-12-29 04:30:00,8.8,8.8,8.699,8.742,350000.0
2005-12-29 04:35:00,8.784,8.784,8.684,8.724,200000.0
2005-12-29 04:50:00,8.832,8.832,8.718,8.76,300000.0
2005-12-29 05:00:00,8.804,8.804,8.721,8.753,200000.0
2005-12-29 05:05:00,8.796,8.796,8.696,8.734,200000.0
2005-12-29 05:10:00,8.792,8.797,8.695,8.737,350000.0
2005-12-29 05:15:00,8.786,8.786,8.686,8.725,200000.0
2005-12-29 05:25:00,8.687,8.83,8.685,8.724,300000.0
2005-12-29 05:30:00,8.764,8.803,8.699,8.742,1000000.0
2005-12-29 05:35:00,8.768,8.807,8.674,8.788,1900000.0
2005-12-29 05:40:00,8.794,8.835,8.674,8.696,850000.0
2005-12-29 05:45:00,8.785,8.81,8.702,8.765,750000.0
2005-12-29 05:50:00,8.819,8.842,8.716,8.815,550000.0
2005-12-29 06:00:00,8.8,8.877,8.728,8.757,400000.0
2005-12-29 06:05:00,8.81,8.81,8.678,8.804,550000.0
2005-12-29 06:10:00,8.805,8.826,8.723,8.819,700000.0
2005-12-29 06:15:00,8.797,8.841,8.713,8.734,700000.0
2005-12-29 06:20:00,8.782,8.782,8.682,8.723,200000.0
2005-12-29 06:25:00,8.775,8.775,8.675,8.714,200000.0
2005-12-29 06:35:00,8.764,8.77,8.764,8.77,100000.0
2005-12-29 06:40:00,8.761,8.823,8.738,8.738,300000.0
2005-12-29 06:45:00,8.803,8.836,8.685,8.74,750000.0
2005-12-29 06:50:00,8.835,8.835,8.791,8.791,200000.0
2005-12-29 06:55:00,8.791,8.791,8.686,8.725,200000.0
2005-12-29 07:00:00,8.795,8.795,8.711,8.744,200000.0
2005-12-29 07:05:00,8.803,8.871,8.731,8.821,800000.0
2005-12-29 07:10:00,8.839,8.879,8.763,8.804,600000.0
2005-12-29 07:15:00,8.766,8.831,8.746,8.818,800000.0
2005-12-29 07:25:00,8.843,8.843,8.754,8.82,400000.0
2005-12-29 07:30:00,8.808,8.856,8.713,8.822,1000000.0
2005-12-29 07:35:00,8.77,8.872,8.743,8.832,1250000.0
2005-12-29 07:45:00,8.748,8.842,8.713,8.792,750000.0
2005-12-29 07:50:00,8.774,8.78,8.774,8.774,150000.0
2005-12-29 07:55:00,8.819,8.819,8.713,8.713,200000.0
2005-12-29 08:00:00,8.757,8.846,8.705,8.769,1100000.0
2005-12-29 08:15:00,8.751,8.826,8.723,8.807,1000000.0
2005-12-29 08:20:00,8.736,8.84,8.696,8.722,900000.0
2005-12-29 08:25:00,8.764,8.853,8.695,8.822,1250000.0
2005-12-29 08:30:00,8.835,8.868,8.732,8.83,1550000.0
2005-12-29 08:35:00,8.816,8.859,8.761,8.817,250000.0
2005-12-29 08:40:00,8.871,8.871,8.762,8.767,550000.0
2005-12-29 08:50:00,8.726,8.908,8.705,8.806,1200000.0
2005-12-29 08:55:00,8.877,8.877,8.743,8.826,500000.0
2005-12-29 09:05:00,8.731,8.856,8.731,8.749,850000.0
2005-12-29 09:10:00,8.841,8.881,8.732,8.779,2050000.0
2005-12-29 09:15:00,8.788,8.884,8.754,8.844,1750000.0
2005-12-29 09:20:00,8.797,8.876,8.752,8.868,800000.0
2005-12-29 09:25:00,8.862,8.862,8.729,8.834,700000.0
2005-12-29 09:30:00,8.792,8.895,8.735,8.842,1550000.0
2005-12-29 09:35:00,8.79,8.954,8.737,8.901,1250000.0
2005-12-29 09:40:00,8.868,8.907,8.754,8.792,1100000.0
2005-12-29 09:45:00,8.816,8.903,8.744,8.798,1500000.0
2005-12-29 09:50:00,8.789,8.904,8.736,8.86,2000000.0
2005-12-29 09:55:00,8.846,8.923,8.71,8.871,2150000.0
2005-12-29 10:00:00,8.851,8.919,8.712,8.86,1400000.0
2005-12-29 10:05:00,8.747,8.877,8.743,8.77,800000.0
2005-12-29 10:10:00,8.864,8.904,8.734,8.861,1350000.0
2005-12-29 10:15:00,8.811,8.901,8.762,8.831,400000.0
2005-12-29 10:20:00,8.776,8.871,8.707,8.866,1450000.0
2005-12-29 10:25:00,8.895,8.928,8.789,8.789,350000.0
2005-12-29 10:30:00,8.797,8.918,8.742,8.861,1950000.0
2005-12-29 10:35:00,8.786,8.868,8.743,8.761,900000.0
2005-12-29 10:40:00,8.839,8.876,8.721,8.742,2050000.0
2005-12-29 10:45:00,8.834,8.882,8.723,8.876,1200000.0
2005-12-29 10:50:00,8.843,8.887,8.732,8.855,1900000.0
2005-12-29 10:55:00,8.836,8.911,8.742,8.823,2000000.0
2005-12-29 11:00:00,8.807,8.897,8.742,8.894,1650000.0
2005-12-29 11:05:00,8.767,8.914,8.764,8.856,1400000.0
2005-12-29 11:15:00,8.765,8.893,8.739,8.893,1300000.0
2005-12-29 11:20:00,8.884,8.884,8.734,8.842,1000000.0
2005-12-29 11:25:00,8.768,8.889,8.757,8.851,1300000.0
2005-12-29 11:30:00,8.864,8.907,8.738,8.845,1700000.0
2005-12-29 11:35:00,8.851,8.878,8.734,8.817,450000.0
2005-12-29 11:40:00,8.808,8.893,8.749,8.875,1450000.0
2005-12-29 11:45:00,8.84,8.89,8.759,8.829,350000.0
2005-12-29 11:50:00,8.873,8.873,8.728,8.818,550000.0
2005-12-29 11:55:00,8.844,8.904,8.759,8.826,1500000.0
2005-12-29 12:00:00,8.846,8.895,8.748,8.78,1200000.0
2005-12-29 12:05:00,8.873,8.891,8.717,8.891,900000.0
2005-12-29 12:10:00,8.867,8.912,8.756,8.797,1250000.0
2005-12-29 12:25:00,8.889,8.904,8.744,8.768,1950000.0
2005-12-29 12:30:00,8.799,8.932,8.799,8.916,450000.0
2005-12-29 12:35:00,8.878,8.936,8.781,8.868,450000.0
2005-12-29 12:40:00,8.832,8.883,8.726,8.763,950000.0
2005-12-29 12:45:00,8.774,8.925,8.729,8.781,1850000.0
2005-12-29 12:50:00,8.801,8.894,8.764,8.823,1450000.0
2005-12-29 12:55:00,8.809,8.895,8.742,8.862,1750000.0
2005-12-29 13:00:00,8.856,8.911,8.719,8.848,900000.0
2005-12-29 13:05:00,8.901,8.914,8.792,8.792,450000.0
2005-12-29 13:10:00,8.783,8.924,8.783,8.794,950000.0
2005-12-29 13:15:00,8.864,8.896,8.734,8.758,1150000.0
2005-12-29 13:20:00,8.793,8.892,8.765,8.767,850000.0
2005-12-29 13:25:00,8.876,8.904,8.75,8.855,1750000.0
2005-12-29 13:30:00,8.754,8.886,8.743,8.779,1650000.0
2005-12-29 13:35:00,8.854,8.932,8.76,8.855,1250000.0
2005-12-29 13:40:00,8.77,8.893,8.753,8.81,1600000.0
2005-12-29 13:45:00,8.851,8.91,8.736,8.871,1650000.0
2005-12-29 13:50:00,8.814,8.93,8.762,8.813,800000.0
2005-12-29 13:55:00,8.855,8.893,8.761,8.838,1000000.0
2005-12-29 14:00:00,8.83,8.894,8.766,8.869,1450000.0
2005-12-29 14:05:00,8.837,8.882,8.722,8.846,1150000.0
2005-12-29 14:10:00,8.804,8.875,8.737,8.803,1250000.0
2005-12-29 14:15:00,8.784,8.89,8.707,8.844,950000.0
2005-12-29 14:20:00,8.824,8.891,8.711,8.876,1250000.0
2005-12-29 14:25:00,8.825,8.873,8.717,8.823,750000.0
2005-12-29 14:30:00,8.773,8.867,8.751,8.783,900000.0
2005-12-29 14:35:00,8.829,8.851,8.69,8.85,1300000.0
2005-12-29 14:40:00,8.772,8.883,8.713,8.861,1050000.0
2005-12-29 14:45:00,8.822,8.865,8.721,8.841,1150000.0
2005-12-29 14:50:00,8.852,8.871,8.761,8.825,350000.0
2005-12-29 14:55:00,8.843,8.889,8.726,8.852,1000000.0
2005-12-29 15:00:00,8.719,8.872,8.719,8.77,450000.0
2005-12-29 15:05:00,8.726,8.844,8.687,8.731,1750000.0
2005-12-29 15:10:00,8.762,8.905,8.685,8.854,1800000.0
2005-12-29 15:15:00,8.815,8.852,8.723,8.783,600000.0
2005-12-29 15:20:00,8.814,8.814,8.71,8.807,350000.0
2005-12-29 15:25:00,8.841,8.846,8.71,8.818,2050000.0
2005-12-29 15:30:00,8.791,8.845,8.68,8.692,2200000.0
2005-12-29 15:35:00,8.763,8.897,8.724,8.844,2250000.0
2005-12-29 15:40:00,8.73,8.85,8.699,8.83,2000000.0
2005-12-29 15:45:00,8.837,8.868,8.696,8.836,2100000.0
2005-12-29 15:50:00,8.732,8.849,8.691,8.836,2200000.0
2005-12-29 15:55:00,8.702,8.876,8.698,8.766,2350000.0
2005-12-29 16:00:00,8.804,8.831,8.677,8.791,2450000.0
2005-12-29 16:05:00,8.798,8.856,8.694,8.813,2200000.0
2005-12-29 16:10:00,8.789,8.865,8.705,8.801,2300000.0
2005-12-29 16:15:00,8.84,8.877,8.713,8.874,2000000.0
2005-12-29 16:20:00,8.867,8.942,8.732,8.885,2450000.0
2005-12-29 16:25:00,8.863,8.898,8.745,8.803,2150000.0
2005-12-29 16:30:00,8.748,8.907,8.724,8.874,2150000.0
2005-12-29 16:35:00,8.774,8.904,8.732,8.875,2450000.0
2005-12-29 16:40:00,8.853,8.875,8.713,8.723,1950000.0
2005-12-29 16:45:00,8.711,8.841,8.691,8.698,2300000.0
2005-12-29 16:50:00,8.795,8.856,8.662,8.685,2050000.0
2005-12-29 16:55:00,8.779,8.872,8.689,8.744,2150000.0
2005-12-29 17:00:00,8.801,8.839,8.706,8.775,2100000.0
2005-12-29 17:05:00,8.851,8.852,8.669,8.748,2100000.0
2005-12-29 17:10:00,8.806,8.847,8.691,8.778,2150000.0
2005-12-29 17:15:00,8.692,8.838,8.663,8.791,2150000.0
2005-12-29 17:20:00,8.764,8.832,8.544,8.545,2000000.0
2005-12-29 17:25:00,8.6,8.684,8.521,8.662,2300000.0
2005-12-29 17:30:00,8.556,8.802,8.523,8.757,2300000.0
2005-12-29 17:35:00,8.667,8.741,8.586,8.625,2250000.0
2005-12-29 17:40:00,8.616,8.745,8.591,8.7,2100000.0
2005-12-29 17:45:00,8.639,8.762,8.566,8.684,2150000.0
2005-12-29 17:50:00,8.697,8.754,8.571,8.724,2300000.0
2005-12-29 17:55:00,8.607,8.72,8.583,8.72,1950000.0
2005-12-29 18:00:00,8.606,8.725,8.54,8.606,2050000.0
2005-12-29 18:05:00,8.622,8.75,8.548,8.62,2350000.0
2005-12-29 18:10:00,8.671,8.721,8.559,8.697,2050000.0
2005-12-29 18:15:00,8.612,8.762,8.556,8.685,2150000.0
2005-12-29 18:20:00,8.639,8.727,8.537,8.71,2150000.0
2005-12-29 18:25:00,8.631,8.729,8.58,8.701,2300000.0
2005-12-29 18:30:00,8.679,8.721,8.529,8.719,1950000.0
2005-12-29 18:35:00,8.626,8.715,8.559,8.686,2600000.0
2005-12-29 18:40:00,8.676,8.719,8.558,8.696,3750000.0
2005-12-29 18:45:00,8.726,8.768,8.574,8.62,2950000.0
2005-12-29 18:50:00,8.707,8.829,8.635,8.742,3300000.0
2005-12-29 18:55:00,8.643,8.795,8.608,8.706,3300000.0
2005-12-29 19:00:00,8.677,8.809,8.609,8.684,3000000.0
2005-12-29 19:05:00,8.662,8.792,8.622,8.658,3100000.0
2005-12-29 19:10:00,8.731,8.779,8.579,8.684,2900000.0
2005-12-29 19:15:00,8.714,8.797,8.645,8.717,2900000.0
2005-12-29 19:20:00,8.692,8.814,8.602,8.659,3100000.0
2005-12-29 19:25:00,8.641,8.79,8.63,8.668,2400000.0
2005-12-29 19:30:00,8.748,8.785,8.585,8.779,3800000.0
2005-12-29 19:35:00,8.676,8.796,8.639,8.686,2900000.0
2005-12-29 19:40:00,8.658,8.816,8.608,8.719,2700000.0
2005-12-29 19:45:00,8.672,8.795,8.585,8.618,2350000.0
2005-12-29 19:50:00,8.67,8.77,8.583,8.681,3150000.0
2005-12-29 19:55:00,8.611,8.804,8.567,8.65,3850000.0
2005-12-29 20:00:00,8.711,8.774,8.562,8.675,3000000.0
2005-12-29 20:05:00,8.649,8.797,8.601,8.646,3200000.0
2005-12-29 20:10:00,8.675,8.813,8.587,8.755,2800000.0
2005-12-29 20:15:00,8.657,8.76,8.613,8.688,2800000.0
2005-12-29 20:20:00,8.617,8.801,8.603,8.681,3200000.0
2005-12-29 20:25:00,8.755,8.812,8.632,8.72,2850000.0
2005-12-29 20:30:00,8.657,8.772,8.616,8.661,2700000.0
2005-12-29 20:35:00,8.631,8.783,8.615,8.769,1750000.0
2005-12-29 20:40:00,8.672,8.797,8.621,8.718,2650000.0
2005-12-29 20:45:00,8.752,8.797,8.636,8.636,2650000.0
2005-12-29 20:50:00,8.732,8.785,8.63,8.68,2300000.0
2005-12-29 20:55:00,8.677,8.843,8.643,8.712,2600000.0
2005-12-29 21:00:00,8.665,8.874,8.665,8.785,2150000.0
2005-12-29 21:05:00,8.745,8.779,8.63,8.659,2600000.0
2005-12-29 21:10:00,8.746,8.819,8.648,8.75,2650000.0
2005-12-29 21:15:00,8.671,8.81,8.628,8.733,1350000.0
2005-12-29 21:20:00,8.668,8.791,8.636,8.669,1350000.0
2005-12-29 21:25:00,8.756,8.822,8.611,8.706,2000000.0
2005-12-29 21:30:00,8.738,8.782,8.595,8.619,2450000.0
2005-12-29 21:35:00,8.764,8.784,8.652,8.78,1250000.0
2005-12-29 21:40:00,8.77,8.851,8.632,8.778,2450000.0
2005-12-29 21:45:00,8.755,8.794,8.647,8.743,1300000.0
2005-12-29 21:50:00,8.709,8.783,8.645,8.68,450000.0
2005-12-29 21:55:00,8.787,8.787,8.655,8.764,1150000.0
2005-12-29 22:00:00,8.781,8.781,8.674,8.701,400000.0
2005-12-29 22:05:00,8.741,8.741,8.644,8.725,300000.0
2005-12-29 22:10:00,8.739,8.739,8.659,8.739,250000.0
2005-12-29 22:20:00,8.743,8.743,8.659,8.693,200000.0
2005-12-29 22:25:00,8.727,8.749,8.668,8.732,450000.0
2005-12-29 22:30:00,8.663,8.735,8.633,8.673,450000.0
2005-12-29 22:45:00,8.746,8.776,8.66,8.776,600000.0
2005-12-29 22:55:00,8.691,8.781,8.634,8.655,550000.0
2005-12-29 23:00:00,8.763,8.798,8.671,8.775,400000.0
2005-12-29 23:05:00,8.768,8.768,8.689,8.723,200000.0
2005-12-29 23:10:00,8.761,8.761,8.657,8.695,200000.0
2005-12-29 23:15:00,8.763,8.763,8.68,8.713,200000.0
2005-12-29 23:20:00,8.756,8.756,8.656,8.695,200000.0
2005-12-29 23:35:00,8.766,8.766,8.682,8.715,200000.0
2005-12-29 23:40:00,8.765,8.795,8.709,8.783,700000.0
2005-12-29 23:45:00,8.751,8.753,8.751,8.753,100000.0
2005-12-29 23:55:00,8.738,8.783,8.683,8.725,650000.0
2005-12-30 00:00:00,8.733,8.808,8.69,8.76,600000.0
2005-12-30 00:05:00,8.761,8.774,8.667,8.71,700000.0
2005-12-30 00:10:00,8.738,8.768,8.68,8.768,250000.0
2005-12-30 00:20:00,8.71,8.794,8.71,8.77,250000.0
2005-12-30 00:25:00,8.717,8.822,8.679,8.733,2000000.0
2005-12-30 00:30:00,8.764,8.764,8.664,8.703,200000.0
2005-12-30 00:35:00,8.774,8.774,8.69,8.724,200000.0
2005-12-30 00:40:00,8.764,8.787,8.665,8.709,550000.0
2005-12-30 00:45:00,8.776,8.788,8.692,8.748,750000.0
2005-12-30 00:55:00,8.756,8.784,8.651,8.746,1000000.0
2005-12-30 01:05:00,8.736,8.736,8.636,8.675,200000.0
2005-12-30 01:10:00,8.725,8.725,8.625,8.664,200000.0
2005-12-30 01:15:00,8.74,8.766,8.637,8.766,650000.0
2005-12-30 01:20:00,8.729,8.768,8.616,8.662,800000.0
2005-12-30 01:25:00,8.748,8.82,8.64,8.784,900000.0
2005-12-30 01:30:00,8.668,8.668,8.668,8.668,50000.0
2005-12-30 01:35:00,8.677,8.761,8.672,8.704,350000.0
2005-12-30 01:40:00,8.751,8.772,8.647,8.682,250000.0
2005-12-30 01:45:00,8.726,8.726,8.623,8.659,400000.0
2005-12-30 01:55:00,8.719,8.747,8.63,8.636,400000.0
2005-12-30 02:00:00,8.728,8.75,8.646,8.733,700000.0
2005-12-30 02:05:00,8.745,8.745,8.656,8.74,350000.0
2005-12-30 02:10:00,8.745,8.762,8.611,8.721,950000.0
2005-12-30 02:15:00,8.688,8.806,8.64,8.733,750000.0
2005-12-30 02:20:00,8.774,8.774,8.708,8.721,300000.0
2005-12-30 02:30:00,8.671,8.743,8.641,8.714,500000.0
2005-12-30 02:35:00,8.653,8.749,8.643,8.683,400000.0
2005-12-30 02:40:00,8.658,8.724,8.654,8.654,300000.0
2005-12-30 02:45:00,8.722,8.743,8.604,8.717,900000.0
2005-12-30 02:50:00,8.717,8.717,8.606,8.644,400000.0
2005-12-30 02:55:00,8.694,8.694,8.594,8.634,200000.0
2005-12-30 03:00:00,8.738,8.761,8.632,8.669,500000.0
2005-12-30 03:15:00,8.702,8.763,8.584,8.666,1900000.0
2005-12-30 03:20:00,8.575,8.752,8.545,8.587,2000000.0
2005-12-30 03:25:00,8.603,8.68,8.588,8.674,250000.0
2005-12-30 03:30:00,8.705,8.705,8.614,8.614,100000.0
2005-12-30 03:35:00,8.674,8.725,8.609,8.609,450000.0
2005-12-30 03:40:00,8.696,8.696,8.616,8.652,200000.0
2005-12-30 03:45:00,8.679,8.723,8.597,8.666,450000.0
2005-12-30 03:50:00,8.619,8.64,8.579,8.579,150000.0
2005-12-30 03:55:00,8.608,8.733,8.577,8.644,1050000.0
2005-12-30 04:00:00,8.692,8.762,8.592,8.626,700000.0
2005-12-30 04:05:00,8.702,8.744,8.612,8.632,1050000.0
2005-12-30 04:10:00,8.687,8.687,8.602,8.635,200000.0
2005-12-30 04:25:00,8.691,8.691,8.615,8.646,250000.0
2005-12-30 04:40:00,8.664,8.719,8.574,8.661,600000.0
2005-12-30 04:45:00,8.673,8.68,8.652,8.68,250000.0
2005-12-30 04:50:00,8.607,8.735,8.565,8.611,1100000.0
2005-12-30 04:55:00,8.66,8.721,8.612,8.673,750000.0
2005-12-30 05:00:00,8.621,8.678,8.574,8.61,550000.0
2005-12-30 05:10:00,8.681,8.683,8.681,8.683,100000.0
2005-12-30 05:15:00,8.699,8.699,8.597,8.622,350000.0
2005-12-30 05:20:00,8.711,8.711,8.581,8.686,350000.0
2005-12-30 05:25:00,8.597,8.74,8.585,8.585,400000.0
2005-12-30 05:30:00,8.697,8.729,8.652,8.706,350000.0
2005-12-30 05:40:00,8.682,8.682,8.567,8.567,250000.0
2005-12-30 05:50:00,8.639,8.681,8.633,8.653,300000.0
2005-12-30 05:55:00,8.644,8.729,8.583,8.608,950000.0
2005-12-30 06:00:00,8.636,8.732,8.619,8.619,350000.0
2005-12-30 06:05:00,8.696,8.696,8.616,8.688,200000.0
2005-12-30 06:20:00,8.733,8.753,8.61,8.735,900000.0
2005-12-30 06:35:00,8.661,8.752,8.613,8.715,500000.0
2005-12-30 06:40:00,8.723,8.723,8.655,8.663,300000.0
2005-12-30 06:45:00,8.721,8.761,8.602,8.69,1200000.0
2005-12-30 06:55:00,8.708,8.708,8.629,8.663,200000.0
2005-12-30 07:05:00,8.663,8.734,8.636,8.734,450000.0
2005-12-30 07:10:00,8.629,8.701,8.629,8.633,300000.0
2005-12-30 07:15:00,8.615,8.711,8.615,8.705,600000.0
2005-12-30 07:40:00,8.707,8.76,8.618,8.718,950000.0
2005-12-30 07:50:00,8.742,8.742,8.624,8.624,150000.0
2005-12-30 07:55:00,8.652,8.743,8.584,8.684,500000.0
2005-12-30 08:00:00,8.625,8.767,8.613,8.648,750000.0
2005-12-30 08:05:00,8.715,8.718,8.601,8.718,500000.0
2005-12-30 08:10:00,8.712,8.738,8.571,8.678,1250000.0
2005-12-30 08:15:00,8.638,8.722,8.585,8.675,800000.0
2005-12-30 08:20:00,8.627,8.728,8.627,8.728,300000.0
2005-12-30 08:25:00,8.733,8.758,8.631,8.72,950000.0
2005-12-30 08:30:00,8.725,8.751,8.615,8.672,1500000.0
2005-12-30 08:35:00,8.703,8.766,8.57,8.628,1400000.0
2005-12-30 08:40:00,8.767,8.767,8.637,8.667,650000.0
2005-12-30 08:45:00,8.711,8.746,8.587,8.693,1700000.0
2005-12-30 08:50:00,8.757,8.78,8.684,8.684,350000.0
2005-12-30 08:55:00,8.744,8.745,8.569,8.695,750000.0
2005-12-30 09:00:00,8.642,8.685,8.631,8.685,350000.0
2005-12-30 09:10:00,8.732,8.745,8.613,8.678,900000.0
2005-12-30 09:15:00,8.728,8.757,8.645,8.716,400000.0
2005-12-30 09:20:00,8.666,8.752,8.625,8.627,450000.0
2005-12-30 09:30:00,8.652,8.749,8.598,8.709,750000.0
2005-12-30 09:35:00,8.632,8.769,8.632,8.735,800000.0
2005-12-30 09:40:00,8.705,8.728,8.631,8.647,400000.0
2005-12-30 09:45:00,8.666,8.743,8.594,8.712,1350000.0
2005-12-30 09:50:00,8.653,8.762,8.606,8.723,2000000.0
2005-12-30 09:55:00,8.64,8.72,8.614,8.689,400000.0
2005-12-30 10:00:00,8.686,8.736,8.6,8.704,500000.0
2005-12-30 10:05:00,8.623,8.781,8.623,8.753,400000.0
2005-12-30 10:15:00,8.615,8.795,8.615,8.753,450000.0
2005-12-30 10:20:00,8.678,8.752,8.602,8.752,1300000.0
2005-12-30 10:25:00,8.639,8.76,8.616,8.708,700000.0
2005-12-30 10:30:00,8.672,8.802,8.615,8.738,1300000.0
2005-12-30 10:35:00,8.662,8.756,8.662,8.685,400000.0
2005-12-30 10:40:00,8.714,8.79,8.606,8.732,1100000.0
2005-12-30 10:45:00,8.742,8.783,8.629,8.64,1700000.0
2005-12-30 10:50:00,8.72,8.763,8.562,8.736,2650000.0
2005-12-30 10:55:00,8.724,8.771,8.581,8.624,2450000.0
2005-12-30 11:00:00,8.665,8.772,8.606,8.668,1400000.0
2005-12-30 11:05:00,8.608,8.802,8.608,8.783,900000.0
2005-12-30 11:10:00,8.63,8.783,8.63,8.702,400000.0
2005-12-30 11:15:00,8.7,8.783,8.7,8.76,500000.0
2005-12-30 11:20:00,8.736,8.787,8.626,8.729,850000.0
2005-12-30 11:25:00,8.656,8.769,8.631,8.679,1350000.0
2005-12-30 11:30:00,8.734,8.751,8.597,8.677,1200000.0
2005-12-30 11:35:00,8.668,8.776,8.609,8.717,400000.0
2005-12-30 11:40:00,8.674,8.768,8.587,8.677,1100000.0
2005-12-30 11:45:00,8.717,8.793,8.66,8.674,400000.0
2005-12-30 11:50:00,8.694,8.77,8.581,8.745,1250000.0
2005-12-30 11:55:00,8.698,8.767,8.615,8.684,1250000.0
2005-12-30 12:00:00,8.749,8.782,8.612,8.612,1250000.0
2005-12-30 12:05:00,8.706,8.744,8.61,8.662,700000.0
2005-12-30 12:10:00,8.644,8.759,8.582,8.648,850000.0
2005-12-30 12:15:00,8.663,8.737,8.592,8.623,1250000.0
2005-12-30 12:20:00,8.669,8.76,8.614,8.641,1800000.0
2005-12-30 12:25:00,8.726,8.767,8.624,8.63,1050000.0
2005-12-30 12:30:00,8.634,8.761,8.616,8.62,2200000.0
2005-12-30 12:35:00,8.768,8.772,8.613,8.718,1600000.0
2005-12-30 12:40:00,8.702,8.808,8.64,8.752,900000.0
2005-12-30 12:45:00,8.672,8.725,8.585,8.719,950000.0
2005-12-30 12:50:00,8.687,8.793,8.634,8.73,1400000.0
2005-12-30 13:00:00,8.594,8.77,8.594,8.653,1300000.0
2005-12-30 13:05:00,8.631,8.77,8.579,8.596,2200000.0
2005-12-30 13:10:00,8.661,8.756,8.557,8.623,1450000.0
2005-12-30 13:15:00,8.698,8.75,8.593,8.63,1150000.0
2005-12-30 13:20:00,8.643,8.754,8.601,8.671,1650000.0
2005-12-30 13:30:00,8.737,8.737,8.564,8.617,450000.0
2005-12-30 13:35:00,8.709,8.789,8.636,8.724,1750000.0
2005-12-30 13:40:00,8.643,8.763,8.615,8.686,350000.0
2005-12-30 13:45:00,8.659,8.767,8.621,8.734,750000.0
2005-12-30 13:50:00,8.761,8.804,8.64,8.764,1550000.0
2005-12-30 13:55:00,8.723,8.775,8.651,8.68,1250000.0
2005-12-30 14:00:00,8.727,8.803,8.629,8.802,1500000.0
2005-12-30 14:05:00,8.796,8.83,8.624,8.668,2100000.0
2005-12-30 14:10:00,8.659,8.793,8.626,8.705,2050000.0
2005-12-30 14:15:00,8.654,8.807,8.654,8.786,1800000.0
2005-12-30 14:20:00,8.668,8.798,8.643,8.71,1650000.0
2005-12-30 14:25:00,8.699,8.778,8.633,8.724,1100000.0
2005-12-30 14:30:00,8.728,8.831,8.599,8.681,1500000.0
2005-12-30 14:35:00,8.748,8.788,8.629,8.644,1800000.0
2005-12-30 14:40:00,8.646,8.768,8.619,8.768,1050000.0
2005-12-30 14:45:00,8.733,8.79,8.648,8.648,900000.0
2005-12-30 14:50:00,8.669,8.824,8.669,8.694,550000.0
2005-12-30 14:55:00,8.687,8.778,8.649,8.778,550000.0
2005-12-30 15:00:00,8.658,8.78,8.625,8.73,900000.0
2005-12-30 15:05:00,8.766,8.779,8.658,8.671,450000.0
2005-12-30 15:10:00,8.735,8.735,8.643,8.679,200000.0
2005-12-30 15:20:00,8.718,8.779,8.638,8.751,1450000.0
2005-12-30 15:25:00,8.758,8.77,8.612,8.653,2000000.0
2005-12-30 15:30:00,8.717,8.776,8.606,8.622,2200000.0
2005-12-30 15:35:00,8.676,8.743,8.607,8.667,1600000.0
2005-12-30 15:40:00,8.649,8.79,8.61,8.735,2000000.0
2005-12-30 15:45:00,8.753,8.753,8.576,8.73,2100000.0
2005-12-30 15:50:00,8.64,8.753,8.591,8.731,2200000.0
2005-12-30 15:55:00,8.611,8.791,8.611,8.671,2350000.0
2005-12-30 16:00:00,8.725,8.75,8.599,8.691,2450000.0
2005-12-30 16:05:00,8.676,8.748,8.585,8.727,2300000.0
2005-12-30 16:10:00,8.713,8.777,8.572,8.682,2300000.0
2005-12-30 16:15:00,8.686,8.761,8.591,8.631,1650000.0
2005-12-30 16:20:00,8.733,8.734,8.59,8.617,1900000.0
2005-12-30 16:25:00,8.714,8.751,8.593,8.729,1950000.0
2005-12-30 16:30:00,8.617,8.75,8.59,8.746,2150000.0
2005-12-30 16:35:00,8.656,8.762,8.596,8.743,2450000.0
2005-12-30 16:40:00,8.731,8.774,8.602,8.602,1950000.0
2005-12-30 16:45:00,8.596,8.804,8.596,8.648,2300000.0
2005-12-30 16:50:00,8.714,8.801,8.649,8.655,2050000.0
2005-12-30 16:55:00,8.768,8.832,8.683,8.717,2300000.0
2005-12-30 17:00:00,8.811,8.813,8.651,8.744,2100000.0
2005-12-30 17:05:00,8.787,8.828,8.656,8.736,2100000.0
2005-12-30 17:10:00,8.775,8.812,8.665,8.782,2150000.0
2005-12-30 17:15:00,8.72,8.842,8.683,8.78,2050000.0
2005-12-30 17:20:00,8.775,8.837,8.696,8.754,2050000.0
2005-12-30 17:25:00,8.831,8.881,8.709,8.859,2300000.0
2005-12-30 17:30:00,8.697,8.898,8.697,8.875,2300000.0
2005-12-30 17:35:00,8.797,8.875,8.674,8.732,2250000.0
2005-12-30 17:40:00,8.741,8.859,8.676,8.784,2150000.0
2005-12-30 17:45:00,8.707,8.831,8.69,8.794,2000000.0
2005-12-30 17:50:00,8.815,8.864,8.692,8.83,2300000.0
2005-12-30 17:55:00,8.735,8.847,8.69,8.83,1950000.0
2005-12-30 18:00:00,8.754,8.864,8.681,8.745,2050000.0
2005-12-30 18:05:00,8.738,8.863,8.692,8.764,2350000.0
2005-12-30 18:10:00,8.744,8.895,8.704,8.838,1900000.0
2005-12-30 18:15:00,8.801,8.89,8.71,8.818,1850000.0
2005-12-30 18:20:00,8.765,8.871,8.699,8.812,2150000.0
2005-12-30 18:25:00,8.744,8.847,8.674,8.847,2000000.0
2005-12-30 18:30:00,8.814,8.853,8.69,8.853,2150000.0
2005-12-30 18:35:00,8.773,8.874,8.695,8.825,2250000.0
2005-12-30 18:40:00,8.81,8.845,8.682,8.751,2350000.0
2005-12-30 18:45:00,8.726,8.847,8.703,8.826,2100000.0
2005-12-30 18:50:00,8.737,8.853,8.68,8.78,2450000.0
2005-12-30 18:55:00,8.689,8.864,8.652,8.716,2050000.0
2005-12-30 19:00:00,8.694,8.778,8.626,8.747,2050000.0
2005-12-30 19:05:00,8.755,8.815,8.615,8.68,2000000.0
2005-12-30 19:10:00,8.739,8.804,8.649,8.76,1800000.0
2005-12-30 19:15:00,8.706,8.802,8.668,8.795,2000000.0
2005-12-30 19:20:00,8.751,8.843,8.642,8.751,2800000.0
2005-12-30 19:25:00,8.756,8.789,8.629,8.65,1550000.0
2005-12-30 19:30:00,8.785,8.843,8.632,8.71,2250000.0
2005-12-30 19:35:00,8.752,8.8,8.662,8.715,1300000.0
2005-12-30 19:40:00,8.738,8.789,8.656,8.656,1400000.0
2005-12-30 19:45:00,8.77,8.783,8.659,8.663,1150000.0
2005-12-30 19:50:00,8.773,8.817,8.647,8.722,1450000.0
2005-12-30 19:55:00,8.677,8.827,8.608,8.69,1650000.0
2005-12-30 20:00:00,8.784,8.784,8.652,8.745,1500000.0
2005-12-30 20:05:00,8.752,8.854,8.608,8.75,2700000.0
2005-12-30 20:10:00,8.743,8.777,8.616,8.692,1800000.0
2005-12-30 20:15:00,8.655,8.772,8.655,8.714,1000000.0
2005-12-30 20:20:00,8.763,8.776,8.625,8.752,2050000.0
2005-12-30 20:25:00,8.728,8.787,8.643,8.787,2350000.0
2005-12-30 20:30:00,8.69,8.785,8.644,8.771,1400000.0
2005-12-30 20:35:00,8.773,8.792,8.623,8.773,1950000.0
2005-12-30 20:40:00,8.782,8.786,8.627,8.701,1500000.0
2005-12-30 20:45:00,8.772,8.783,8.639,8.766,2050000.0
2005-12-30 20:50:00,8.683,8.806,8.618,8.638,2100000.0
2005-12-30 20:55:00,8.767,8.806,8.602,8.68,2550000.0
2005-12-30 21:00:00,8.662,8.773,8.623,8.77,1850000.0
2005-12-30 21:05:00,8.736,8.767,8.601,8.745,2250000.0
2005-12-30 21:10:00,8.672,8.795,8.644,8.746,2650000.0
2005-12-30 21:15:00,8.79,8.8,8.565,8.76,2550000.0
2005-12-30 21:20:00,8.756,8.821,8.63,8.729,2400000.0
2005-12-30 21:25:00,8.788,8.801,8.643,8.694,2100000.0
2005-12-30 21:30:00,8.654,8.795,8.623,8.754,2450000.0
2005-12-30 21:35:00,8.696,8.807,8.647,8.684,1500000.0
2005-12-30 21:40:00,8.71,8.844,8.612,8.71,2350000.0
2005-12-30 21:45:00,8.745,8.829,8.624,8.738,2750000.0
2005-12-30 21:50:00,8.703,8.789,8.613,8.782,1700000.0
2005-12-30 21:55:00,8.65,8.789,8.64,8.782,1750000.0
2005-12-30 22:05:00,8.715,8.767,8.691,8.751,550000.0
2005-12-30 22:15:00,8.761,8.775,8.656,8.749,400000.0
2005-12-30 22:20:00,8.766,8.772,8.682,8.716,550000.0
2005-12-30 22:30:00,8.754,8.754,8.655,8.693,200000.0
2005-12-30 22:35:00,8.766,8.766,8.682,8.715,200000.0
2005-12-30 22:40:00,8.757,8.757,8.645,8.683,400000.0
2005-12-30 22:50:00,8.757,8.794,8.648,8.698,1200000.0
2005-12-30 22:55:00,8.74,8.759,8.646,8.685,650000.0
2005-12-30 23:05:00,8.748,8.748,8.671,8.709,300000.0
2005-12-30 23:10:00,8.753,8.753,8.67,8.703,200000.0
2005-12-30 23:15:00,8.746,8.746,8.646,8.685,200000.0
2005-12-30 23:20:00,8.731,8.733,8.731,8.733,100000.0
2005-12-30 23:25:00,8.745,8.745,8.645,8.683,200000.0
2005-12-30 23:40:00,8.701,8.763,8.671,8.671,300000.0
2005-12-30 23:45:00,8.748,8.748,8.663,8.695,200000.0
2005-12-30 23:50:00,8.736,8.736,8.636,8.675,200000.0
2006-01-02 00:00:00,8.78,8.84,8.78,8.83,200000.0
2006-01-02 00:05:00,8.754,8.754,8.643,8.683,400000.0
2006-01-02 00:15:00,8.737,8.737,8.636,8.675,200000.0
2006-01-02 00:25:00,8.787,8.787,8.712,8.712,300000.0
2006-01-02 00:55:00,8.757,8.757,8.673,8.705,200000.0
2006-01-02 01:20:00,8.743,8.743,8.645,8.683,200000.0
2006-01-02 01:35:00,8.733,8.733,8.633,8.673,200000.0
2006-01-02 01:40:00,8.746,8.746,8.661,8.695,200000.0
2006-01-02 02:00:00,8.675,8.764,8.675,8.739,300000.0
2006-01-02 02:10:00,8.743,8.743,8.66,8.693,200000.0
2006-01-02 02:30:00,8.681,8.757,8.648,8.757,250000.0
2006-01-02 02:45:00,8.742,8.742,8.643,8.683,200000.0
2006-01-02 03:00:00,8.777,8.777,8.663,8.695,300000.0
2006-01-02 03:05:00,8.737,8.737,8.636,8.675,200000.0
2006-01-02 03:10:00,8.733,8.777,8.677,8.743,500000.0
2006-01-02 03:25:00,8.668,8.756,8.668,8.738,350000.0
2006-01-02 03:45:00,8.713,8.781,8.66,8.671,500000.0
2006-01-02 03:55:00,8.745,8.745,8.653,8.689,200000.0
2006-01-02 04:15:00,8.725,8.783,8.725,8.731,150000.0
2006-01-02 04:25:00,8.728,8.737,8.665,8.665,200000.0
2006-01-02 04:40:00,8.755,8.755,8.646,8.685,400000.0
2006-01-02 04:50:00,8.753,8.753,8.67,8.703,200000.0
2006-01-02 05:00:00,8.745,8.745,8.646,8.684,200000.0
2006-01-02 05:05:00,8.794,8.794,8.753,8.753,300000.0
2006-01-02 05:20:00,8.747,8.747,8.646,8.685,200000.0
2006-01-02 05:25:00,8.731,8.749,8.731,8.749,100000.0
2006-01-02 05:40:00,8.697,8.703,8.666,8.666,150000.0
2006-01-02 05:45:00,8.786,8.793,8.67,8.752,400000.0
2006-01-02 05:50:00,8.745,8.776,8.703,8.752,450000.0
2006-01-02 06:00:00,8.74,8.794,8.652,8.703,400000.0
2006-01-02 06:15:00,8.69,8.759,8.66,8.745,550000.0
2006-01-02 06:25:00,8.769,8.769,8.722,8.762,150000.0
2006-01-02 06:40:00,8.751,8.751,8.708,8.749,300000.0
2006-01-02 06:45:00,8.755,8.755,8.671,8.704,200000.0
2006-01-02 06:50:00,8.775,8.782,8.693,8.693,500000.0
2006-01-02 06:55:00,8.733,8.756,8.671,8.705,300000.0
2006-01-02 07:00:00,8.743,8.743,8.644,8.683,200000.0
2006-01-02 07:05:00,8.733,8.736,8.617,8.627,350000.0
2006-01-02 07:10:00,8.702,8.743,8.649,8.649,200000.0
2006-01-02 07:30:00,8.74,8.75,8.641,8.641,450000.0
2006-01-02 07:35:00,8.746,8.764,8.665,8.764,350000.0
2006-01-02 07:45:00,8.749,8.775,8.671,8.733,250000.0
2006-01-02 07:50:00,8.785,8.785,8.67,8.67,150000.0
2006-01-02 08:00:00,8.648,8.731,8.648,8.727,450000.0
2006-01-02 08:05:00,8.755,8.758,8.642,8.758,500000.0
2006-01-02 08:10:00,8.749,8.825,8.653,8.756,700000.0
2006-01-02 08:15:00,8.742,8.792,8.673,8.741,550000.0
2006-01-02 08:25:00,8.685,8.779,8.679,8.754,400000.0
2006-01-02 08:40:00,8.733,8.756,8.688,8.688,350000.0
2006-01-02 08:45:00,8.776,8.794,8.636,8.699,1050000.0
2006-01-02 08:50:00,8.757,8.78,8.693,8.758,400000.0
2006-01-02 08:55:00,8.692,8.763,8.653,8.739,550000.0
2006-01-02 09:00:00,8.666,8.67,8.661,8.661,150000.0
2006-01-02 09:10:00,8.705,8.779,8.673,8.779,450000.0
2006-01-02 09:55:00,8.673,8.761,8.607,8.761,450000.0
2006-01-02 10:10:00,8.765,8.777,8.646,8.731,700000.0
2006-01-02 10:15:00,8.626,8.769,8.626,8.745,400000.0
2006-01-02 10:20:00,8.769,8.787,8.642,8.742,450000.0
2006-01-02 10:30:00,8.752,8.778,8.669,8.778,400000.0
2006-01-02 10:35:00,8.683,8.813,8.657,8.71,900000.0
2006-01-02 10:45:00,8.743,8.778,8.645,8.729,350000.0
2006-01-02 10:50:00,8.689,8.773,8.619,8.717,500000.0
2006-01-02 10:55:00,8.743,8.81,8.626,8.626,1600000.0
2006-01-02 11:05:00,8.638,8.776,8.635,8.745,1500000.0
2006-01-02 11:15:00,8.663,8.787,8.663,8.699,400000.0
2006-01-02 11:25:00,8.685,8.756,8.654,8.686,500000.0
2006-01-02 11:35:00,8.678,8.782,8.625,8.743,950000.0
2006-01-02 11:45:00,8.757,8.828,8.675,8.697,400000.0
2006-01-02 12:00:00,8.739,8.739,8.632,8.634,350000.0
2006-01-02 12:10:00,8.634,8.761,8.634,8.662,350000.0
2006-01-02 12:25:00,8.75,8.75,8.621,8.683,450000.0
2006-01-02 12:30:00,8.811,8.842,8.69,8.69,250000.0
2006-01-02 12:50:00,8.721,8.821,8.624,8.729,1000000.0
2006-01-02 13:15:00,8.703,8.817,8.646,8.743,400000.0
2006-01-02 13:35:00,8.69,8.753,8.619,8.73,450000.0
2006-01-02 13:45:00,8.748,8.811,8.668,8.775,750000.0
2006-01-02 13:50:00,8.701,8.763,8.634,8.685,900000.0
2006-01-02 13:55:00,8.737,8.737,8.641,8.641,100000.0
2006-01-02 14:00:00,8.733,8.773,8.639,8.773,750000.0
2006-01-02 14:15:00,8.66,8.859,8.66,8.707,500000.0
2006-01-02 14:20:00,8.661,8.769,8.643,8.712,850000.0
2006-01-02 14:35:00,8.737,8.78,8.694,8.741,400000.0
2006-01-02 14:40:00,8.732,8.768,8.621,8.768,500000.0
2006-01-02 14:45:00,8.748,8.777,8.675,8.688,350000.0
2006-01-02 15:10:00,8.677,8.811,8.663,8.675,500000.0
2006-01-02 15:35:00,8.701,8.799,8.701,8.705,450000.0
2006-01-02 15:50:00,8.661,8.771,8.639,8.639,350000.0
2006-01-02 16:05:00,8.67,8.763,8.629,8.733,350000.0
2006-01-02 16:20:00,8.681,8.792,8.668,8.668,400000.0
2006-01-02 16:50:00,8.735,8.735,8.636,8.674,200000.0
2006-01-02 17:05:00,8.747,8.797,8.671,8.723,500000.0
2006-01-02 17:10:00,8.799,8.833,8.679,8.755,950000.0
2006-01-02 17:25:00,8.702,8.789,8.668,8.668,550000.0
2006-01-02 17:40:00,8.764,8.772,8.677,8.741,450000.0
2006-01-02 17:45:00,8.765,8.787,8.669,8.787,400000.0
2006-01-02 18:00:00,8.691,8.809,8.691,8.764,350000.0
2006-01-02 18:20:00,8.642,8.738,8.642,8.687,400000.0
2006-01-02 18:25:00,8.727,8.824,8.635,8.772,900000.0
2006-01-02 18:45:00,8.674,8.84,8.674,8.757,400000.0
2006-01-02 19:00:00,8.701,8.78,8.629,8.674,1250000.0
2006-01-02 19:35:00,8.733,8.733,8.633,8.673,200000.0
2006-01-02 19:40:00,8.745,8.745,8.66,8.694,200000.0
2006-01-02 19:45:00,8.733,8.733,8.634,8.673,200000.0
2006-01-02 20:05:00,8.745,8.745,8.66,8.694,200000.0
2006-01-02 20:10:00,8.757,8.757,8.671,8.705,200000.0
2006-01-02 20:20:00,8.745,8.745,8.645,8.683,200000.0
2006-01-02 20:25:00,8.735,8.763,8.676,8.729,600000.0
2006-01-02 20:30:00,8.737,8.737,8.637,8.675,200000.0
2006-01-02 20:40:00,8.743,8.743,8.66,8.693,200000.0
2006-01-02 20:55:00,8.734,8.734,8.635,8.673,200000.0
2006-01-02 21:10:00,8.747,8.752,8.663,8.752,350000.0
2006-01-02 21:15:00,8.746,8.746,8.646,8.684,200000.0
2006-01-02 21:20:00,8.669,8.75,8.669,8.75,200000.0
2006-01-02 21:40:00,8.641,8.752,8.641,8.696,200000.0
2006-01-02 22:00:00,8.757,8.757,8.673,8.705,200000.0
2006-01-02 22:20:00,8.758,8.758,8.734,8.734,100000.0
2006-01-02 22:55:00,8.757,8.757,8.672,8.705,200000.0
2006-01-02 23:00:00,8.775,8.775,8.62,8.711,500000.0
2006-01-02 23:30:00,8.72,8.779,8.649,8.779,250000.0
2006-01-02 23:35:00,8.704,8.704,8.702,8.702,100000.0
2006-01-02 23:40:00,8.7,8.783,8.664,8.76,1000000.0
2006-01-02 23:45:00,8.733,8.733,8.699,8.699,200000.0
2006-01-03 00:00:00,8.9,9.18,8.688,8.719,500000.0
2006-01-03 00:05:00,8.747,8.747,8.662,8.695,200000.0
2006-01-03 00:15:00,8.662,8.75,8.662,8.75,150000.0
2006-01-03 00:20:00,8.733,8.733,8.692,8.692,200000.0
2006-01-03 00:25:00,8.651,8.777,8.645,8.69,550000.0
2006-01-03 00:50:00,8.75,8.773,8.672,8.715,700000.0
2006-01-03 00:55:00,8.755,8.755,8.655,8.694,200000.0
2006-01-03 01:05:00,8.747,8.772,8.646,8.748,700000.0
2006-01-03 01:10:00,8.756,8.756,8.671,8.705,200000.0
2006-01-03 01:25:00,8.735,8.735,8.652,8.729,250000.0
2006-01-03 01:30:00,8.76,8.76,8.704,8.704,150000.0
2006-01-03 01:35:00,8.762,8.772,8.72,8.72,150000.0
2006-01-03 01:55:00,8.755,8.755,8.655,8.694,200000.0
2006-01-03 02:00:00,8.757,8.818,8.621,8.722,1200000.0
2006-01-03 02:05:00,8.67,8.783,8.67,8.69,650000.0
2006-01-03 02:10:00,8.76,8.767,8.67,8.704,300000.0
2006-01-03 02:20:00,8.767,8.767,8.683,8.715,200000.0
2006-01-03 02:30:00,8.683,8.766,8.671,8.757,250000.0
2006-01-03 02:35:00,8.76,8.76,8.688,8.688,100000.0
2006-01-03 02:55:00,8.694,8.749,8.694,8.744,150000.0
2006-01-03 03:00:00,8.706,8.857,8.661,8.661,1400000.0
2006-01-03 03:05:00,8.775,8.788,8.675,8.774,700000.0
2006-01-03 03:10:00,8.795,8.795,8.711,8.744,200000.0
2006-01-03 03:15:00,8.792,8.814,8.723,8.729,850000.0
2006-01-03 03:20:00,8.809,8.836,8.697,8.816,1950000.0
2006-01-03 03:25:00,8.861,8.905,8.764,8.782,1050000.0
2006-01-03 03:30:00,8.821,8.847,8.749,8.795,650000.0
2006-01-03 03:35:00,8.867,8.867,8.711,8.758,900000.0
2006-01-03 03:40:00,8.802,8.802,8.703,8.743,200000.0
2006-01-03 03:45:00,8.816,8.816,8.732,8.8,500000.0
2006-01-03 03:55:00,8.813,8.813,8.73,8.763,200000.0
2006-01-03 04:05:00,8.825,8.825,8.741,8.774,200000.0
2006-01-03 04:10:00,8.821,8.821,8.704,8.743,550000.0
2006-01-03 04:15:00,8.702,8.833,8.688,8.738,350000.0
2006-01-03 04:20:00,8.815,8.815,8.706,8.744,400000.0
2006-01-03 04:30:00,8.699,8.819,8.699,8.752,400000.0
2006-01-03 04:35:00,8.823,8.837,8.726,8.81,650000.0
2006-01-03 04:45:00,8.829,8.863,8.736,8.775,500000.0
2006-01-03 04:50:00,8.849,8.849,8.736,8.781,850000.0
2006-01-03 04:55:00,8.821,8.822,8.731,8.774,250000.0
2006-01-03 05:05:00,8.834,8.884,8.729,8.843,800000.0
2006-01-03 05:10:00,8.778,8.901,8.753,8.872,900000.0
2006-01-03 05:15:00,8.817,8.817,8.717,8.755,200000.0
2006-01-03 05:20:00,8.83,8.83,8.75,8.783,200000.0
2006-01-03 05:25:00,8.823,8.835,8.723,8.835,350000.0
2006-01-03 05:30:00,8.854,8.871,8.729,8.847,850000.0
2006-01-03 05:40:00,8.792,8.891,8.774,8.776,400000.0
2006-01-03 05:45:00,8.914,8.922,8.768,8.785,750000.0
2006-01-03 05:50:00,8.795,8.913,8.745,8.867,3200000.0
2006-01-03 05:55:00,8.789,8.929,8.745,8.85,1500000.0
2006-01-03 06:00:00,8.873,8.873,8.735,8.825,450000.0
2006-01-03 06:10:00,8.845,8.845,8.76,8.794,200000.0
2006-01-03 06:15:00,8.823,8.86,8.72,8.86,400000.0
2006-01-03 06:20:00,8.825,8.883,8.73,8.802,950000.0
2006-01-03 06:25:00,8.843,8.879,8.754,8.803,750000.0
2006-01-03 06:30:00,8.778,8.862,8.752,8.779,650000.0
2006-01-03 06:35:00,8.828,8.897,8.782,8.845,750000.0
2006-01-03 06:40:00,8.842,8.842,8.742,8.783,200000.0
2006-01-03 06:50:00,8.834,8.889,8.735,8.786,500000.0
2006-01-03 06:55:00,8.824,8.842,8.742,8.742,450000.0
2006-01-03 07:00:00,8.843,8.843,8.76,8.793,200000.0
2006-01-03 07:05:00,8.84,8.879,8.74,8.879,850000.0
2006-01-03 07:10:00,8.809,8.827,8.739,8.739,200000.0
2006-01-03 07:15:00,8.848,8.881,8.749,8.839,900000.0
2006-01-03 07:20:00,8.857,8.885,8.857,8.885,150000.0
2006-01-03 07:25:00,8.803,8.888,8.78,8.845,250000.0
2006-01-03 07:45:00,8.769,8.856,8.719,8.832,750000.0
2006-01-03 07:50:00,8.885,8.885,8.77,8.77,150000.0
2006-01-03 07:55:00,8.76,8.797,8.76,8.797,100000.0
2006-01-03 08:00:00,8.741,8.817,8.73,8.817,450000.0
2006-01-03 08:05:00,8.801,8.893,8.73,8.769,1150000.0
2006-01-03 08:10:00,8.833,8.909,8.727,8.757,700000.0
2006-01-03 08:15:00,8.733,8.857,8.729,8.857,250000.0
2006-01-03 08:20:00,8.776,8.899,8.722,8.751,900000.0
2006-01-03 08:25:00,8.839,8.844,8.739,8.815,450000.0
2006-01-03 08:30:00,8.828,8.889,8.791,8.823,800000.0
2006-01-03 08:35:00,8.851,8.886,8.753,8.767,1800000.0
2006-01-03 08:40:00,8.855,8.895,8.798,8.848,1200000.0
2006-01-03 08:45:00,8.853,8.892,8.742,8.801,1400000.0
2006-01-03 08:50:00,8.751,8.909,8.751,8.806,1050000.0
2006-01-03 08:55:00,8.898,8.903,8.726,8.844,2150000.0
2006-01-03 09:00:00,8.806,8.889,8.734,8.889,1650000.0
2006-01-03 09:05:00,8.83,8.868,8.749,8.862,400000.0
2006-01-03 09:15:00,8.812,8.895,8.759,8.86,900000.0
2006-01-03 09:20:00,8.805,8.881,8.727,8.795,1400000.0
2006-01-03 09:25:00,8.845,8.906,8.761,8.87,500000.0
2006-01-03 09:30:00,8.755,8.888,8.691,8.833,1250000.0
2006-01-03 09:35:00,8.774,8.898,8.742,8.861,2200000.0
2006-01-03 09:40:00,8.772,8.915,8.726,8.81,1800000.0
2006-01-03 09:45:00,8.743,8.871,8.743,8.839,800000.0
2006-01-03 09:50:00,8.78,8.88,8.73,8.83,1250000.0
2006-01-03 09:55:00,8.796,8.892,8.715,8.871,1750000.0
2006-01-03 10:00:00,8.867,8.93,8.735,8.816,2200000.0
2006-01-03 10:05:00,8.752,8.944,8.728,8.923,2050000.0
2006-01-03 10:10:00,8.877,8.916,8.72,8.87,2250000.0
2006-01-03 10:15:00,8.894,8.894,8.732,8.818,1600000.0
2006-01-03 10:20:00,8.77,8.903,8.731,8.866,2250000.0
2006-01-03 10:25:00,8.741,8.869,8.714,8.831,2750000.0
2006-01-03 10:30:00,8.768,8.859,8.693,8.791,1300000.0
2006-01-03 10:35:00,8.731,8.938,8.676,8.743,1850000.0
2006-01-03 10:40:00,8.827,8.887,8.723,8.844,2950000.0
2006-01-03 10:45:00,8.845,8.904,8.729,8.768,2150000.0
2006-01-03 10:50:00,8.826,8.917,8.672,8.841,3200000.0
2006-01-03 10:55:00,8.816,8.866,8.709,8.733,2450000.0
2006-01-03 11:00:00,8.793,8.93,8.748,8.907,2200000.0
2006-01-03 11:05:00,8.772,8.95,8.766,8.904,1350000.0
2006-01-03 11:10:00,8.767,8.939,8.74,8.885,2200000.0
2006-01-03 11:15:00,8.781,8.938,8.759,8.938,2150000.0
2006-01-03 11:20:00,8.867,8.942,8.733,8.806,1750000.0
2006-01-03 11:25:00,8.812,8.943,8.749,8.834,2300000.0
2006-01-03 11:30:00,8.919,8.963,8.761,8.92,2100000.0
2006-01-03 11:35:00,8.894,8.942,8.774,8.841,2150000.0
2006-01-03 11:40:00,8.834,8.958,8.785,8.905,1900000.0
2006-01-03 11:45:00,8.901,8.939,8.773,8.853,1650000.0
2006-01-03 11:50:00,8.859,8.969,8.781,8.837,850000.0
2006-01-03 11:55:00,8.901,8.96,8.798,8.933,1150000.0
2006-01-03 12:00:00,8.884,8.959,8.791,8.826,1650000.0
2006-01-03 12:05:00,8.912,8.947,8.773,8.946,1250000.0
2006-01-03 12:10:00,8.906,8.931,8.782,8.871,1600000.0
2006-01-03 12:15:00,8.84,8.923,8.808,8.912,800000.0
2006-01-03 12:20:00,8.831,8.936,8.79,8.899,1400000.0
2006-01-03 12:25:00,8.906,8.94,8.795,8.842,1050000.0
2006-01-03 12:30:00,8.778,8.951,8.764,8.815,1350000.0
2006-01-03 12:35:00,8.939,8.962,8.793,8.893,1600000.0
2006-01-03 12:40:00,8.891,8.953,8.798,8.82,1400000.0
2006-01-03 12:45:00,8.855,8.946,8.784,8.893,1800000.0
2006-01-03 12:50:00,8.884,8.959,8.832,8.915,1400000.0
2006-01-03 12:55:00,8.869,8.932,8.796,8.812,850000.0
2006-01-03 13:00:00,8.819,8.937,8.794,8.816,1300000.0
2006-01-03 13:05:00,8.791,8.966,8.791,8.838,2200000.0
2006-01-03 13:10:00,8.88,8.955,8.767,8.91,1900000.0
2006-01-03 13:15:00,8.889,8.958,8.837,8.954,850000.0
2006-01-03 13:20:00,8.861,8.963,8.815,8.875,2050000.0
2006-01-03 13:25:00,8.944,8.981,8.833,8.934,1200000.0
2006-01-03 13:30:00,8.949,8.982,8.821,8.868,2100000.0
2006-01-03 13:35:00,8.913,8.998,8.837,8.955,2100000.0
2006-01-03 13:40:00,8.955,8.999,8.845,8.904,1950000.0
2006-01-03 13:45:00,8.885,8.998,8.812,8.944,1950000.0
2006-01-03 13:50:00,8.91,9.016,8.87,8.925,1600000.0
2006-01-03 13:55:00,8.954,9.028,8.878,8.886,1150000.0
2006-01-03 14:00:00,8.944,9.023,8.886,9.018,1450000.0
2006-01-03 14:05:00,8.976,9.051,8.875,8.929,1450000.0
2006-01-03 14:10:00,8.867,9.008,8.85,8.92,1650000.0
2006-01-03 14:15:00,8.865,9.007,8.865,8.919,1400000.0
2006-01-03 14:20:00,8.904,9.018,8.852,8.986,2050000.0
2006-01-03 14:25:00,8.906,8.989,8.821,8.936,1850000.0
2006-01-03 14:30:00,8.899,9.011,8.847,8.847,2250000.0
2006-01-03 14:35:00,8.947,9.0,8.793,8.823,2200000.0
2006-01-03 14:40:00,8.909,8.949,8.816,8.919,1350000.0
2006-01-03 14:45:00,8.935,8.983,8.829,8.829,1650000.0
2006-01-03 14:50:00,8.937,8.937,8.776,8.849,1750000.0
2006-01-03 14:55:00,8.927,8.956,8.798,8.953,2000000.0
2006-01-03 15:00:00,8.85,8.977,8.85,8.878,450000.0
2006-01-03 15:05:00,8.929,8.943,8.778,8.825,850000.0
2006-01-03 15:15:00,8.809,8.984,8.796,8.896,850000.0
2006-01-03 15:20:00,8.869,8.968,8.824,8.95,2100000.0
2006-01-03 15:25:00,8.959,8.959,8.777,8.904,1900000.0
2006-01-03 15:30:00,8.892,8.91,8.755,8.756,2200000.0
2006-01-03 15:35:00,8.834,8.925,8.767,8.881,2050000.0
2006-01-03 15:40:00,8.789,8.93,8.768,8.908,2000000.0
2006-01-03 15:45:00,8.897,8.945,8.782,8.945,2100000.0
2006-01-03 15:50:00,8.848,8.95,8.752,8.924,2200000.0
2006-01-03 15:55:00,8.797,8.964,8.797,8.889,2350000.0
2006-01-03 16:00:00,8.922,8.982,8.801,8.962,2450000.0
2006-01-03 16:05:00,8.99,9.019,8.854,8.999,2300000.0
2006-01-03 16:10:00,8.979,9.008,8.825,8.928,2300000.0
2006-01-03 16:15:00,9.019,9.034,8.836,8.888,2000000.0
2006-01-03 16:20:00,8.984,9.001,8.83,8.977,2450000.0
2006-01-03 16:25:00,8.953,8.994,8.843,8.965,2300000.0
2006-01-03 16:30:00,8.897,9.003,8.838,8.966,1900000.0
2006-01-03 16:35:00,8.851,9.013,8.838,9.013,2450000.0
2006-01-03 16:40:00,8.922,9.053,8.862,8.881,2000000.0
2006-01-03 16:45:00,8.889,9.036,8.863,8.881,2300000.0
2006-01-03 16:50:00,8.993,9.029,8.837,8.88,2100000.0
2006-01-03 16:55:00,8.995,9.04,8.864,8.932,2250000.0
2006-01-03 17:00:00,8.994,9.027,8.849,8.939,2100000.0
2006-01-03 17:05:00,9.032,9.05,8.872,8.935,2050000.0
2006-01-03 17:10:00,8.981,9.07,8.905,9.034,2150000.0
2006-01-03 17:15:00,8.925,9.078,8.897,9.026,1900000.0
2006-01-03 17:20:00,8.994,9.067,8.911,8.942,2300000.0
2006-01-03 17:25:00,9.031,9.078,8.903,9.047,2300000.0
2006-01-03 17:30:00,8.891,9.058,8.891,9.037,2300000.0
2006-01-03 17:35:00,8.969,9.056,8.907,8.92,2250000.0
2006-01-03 17:40:00,8.914,9.078,8.848,8.953,2250000.0
2006-01-03 17:45:00,8.876,8.994,8.855,8.941,2250000.0
2006-01-03 17:50:00,8.967,9.032,8.819,8.989,2300000.0
2006-01-03 17:55:00,8.899,9.027,8.863,8.984,1950000.0
2006-01-03 18:00:00,8.888,9.028,8.856,8.91,2050000.0
2006-01-03 18:05:00,8.892,8.999,8.812,8.867,2250000.0
2006-01-03 18:10:00,8.849,9.022,8.849,8.986,1600000.0
2006-01-03 18:15:00,8.919,9.014,8.834,8.95,2200000.0
2006-01-03 18:20:00,8.91,9.019,8.86,8.976,2150000.0
2006-01-03 18:25:00,8.917,9.026,8.853,9.0,2300000.0
2006-01-03 18:30:00,8.971,9.015,8.846,8.996,2050000.0
2006-01-03 18:35:00,8.923,9.018,8.863,8.99,2250000.0
2006-01-03 18:40:00,8.975,9.0,8.856,8.917,2200000.0
2006-01-03 18:45:00,8.883,9.044,8.874,9.007,1500000.0
2006-01-03 18:50:00,8.875,9.036,8.872,8.981,2300000.0
2006-01-03 18:55:00,8.907,9.023,8.852,8.947,2000000.0
2006-01-03 19:00:00,8.929,9.007,8.836,8.938,2050000.0
2006-01-03 19:05:00,8.884,9.025,8.811,8.932,2000000.0
2006-01-03 19:10:00,8.922,8.988,8.846,8.955,1500000.0
2006-01-03 19:15:00,8.909,9.015,8.832,8.983,1900000.0
2006-01-03 19:20:00,8.939,8.981,8.83,8.85,1900000.0
2006-01-03 19:25:00,8.913,9.027,8.878,8.965,1500000.0
2006-01-03 19:30:00,8.993,9.019,8.867,9.001,2200000.0
2006-01-03 19:35:00,8.991,8.991,8.862,8.903,250000.0
2006-01-03 19:40:00,8.923,8.996,8.873,8.909,900000.0
2006-01-03 19:45:00,8.954,8.954,8.854,8.894,200000.0
2006-01-03 19:50:00,8.879,8.99,8.879,8.99,100000.0
2006-01-03 19:55:00,8.905,9.069,8.847,8.943,1850000.0
2006-01-03 20:00:00,8.924,9.011,8.87,8.965,650000.0
2006-01-03 20:05:00,9.024,9.07,8.91,9.009,850000.0
2006-01-03 20:15:00,8.91,9.01,8.861,8.95,1600000.0
2006-01-03 20:20:00,8.983,9.023,8.871,8.911,1050000.0
2006-01-03 20:25:00,9.005,9.044,8.883,9.007,1850000.0
2006-01-03 20:30:00,8.928,9.042,8.91,9.042,550000.0
2006-01-03 20:35:00,9.031,9.069,8.955,9.0,500000.0
2006-01-03 20:40:00,9.014,9.014,8.914,8.939,250000.0
2006-01-03 20:45:00,8.985,9.03,8.899,9.02,300000.0
2006-01-03 20:50:00,8.961,9.029,8.9,9.008,400000.0
2006-01-03 20:55:00,8.93,9.037,8.899,9.037,400000.0
2006-01-03 21:00:00,8.965,9.042,8.907,8.991,1150000.0
2006-01-03 21:05:00,9.011,9.075,8.939,8.974,1050000.0
2006-01-03 21:10:00,9.072,9.099,8.917,9.012,1300000.0
2006-01-03 21:15:00,9.043,9.098,8.899,9.04,2150000.0
2006-01-03 21:20:00,9.048,9.096,8.943,8.992,2050000.0
2006-01-03 21:25:00,9.033,9.09,8.947,9.09,2100000.0
2006-01-03 21:30:00,8.962,9.083,8.942,9.058,1450000.0
2006-01-03 21:35:00,9.0,9.101,8.94,9.08,1300000.0
2006-01-03 21:40:00,9.032,9.127,8.928,9.097,2300000.0
2006-01-03 21:45:00,8.992,9.088,8.939,9.047,1900000.0
2006-01-03 21:50:00,9.07,9.156,8.97,9.051,2650000.0
2006-01-03 21:55:00,8.974,9.151,8.937,9.079,2850000.0
2006-01-03 22:00:00,8.992,9.154,8.966,9.084,2200000.0
2006-01-03 22:05:00,9.094,9.145,8.962,9.019,1600000.0
2006-01-03 22:10:00,9.085,9.121,8.979,8.981,1050000.0
2006-01-03 22:15:00,9.088,9.115,8.987,9.075,550000.0
2006-01-03 22:20:00,9.081,9.108,8.937,9.009,1350000.0
2006-01-03 22:25:00,8.961,9.105,8.961,9.089,2000000.0
2006-01-03 22:30:00,9.009,9.129,8.947,9.065,2750000.0
2006-01-03 22:35:00,9.081,9.117,8.959,9.068,2000000.0
2006-01-03 22:40:00,8.982,9.131,8.973,9.094,1750000.0
2006-01-03 22:45:00,8.98,9.109,8.978,9.085,1500000.0
2006-01-03 22:50:00,9.073,9.136,8.952,9.06,2100000.0
2006-01-03 22:55:00,9.127,9.161,8.995,9.061,2300000.0
2006-01-03 23:00:00,9.096,9.11,8.976,9.051,1050000.0
2006-01-03 23:05:00,9.087,9.12,9.007,9.007,250000.0
2006-01-03 23:10:00,9.075,9.158,8.996,9.107,2000000.0
2006-01-03 23:15:00,9.12,9.145,8.999,9.122,1850000.0
2006-01-03 23:20:00,9.124,9.143,8.991,9.118,1600000.0
2006-01-03 23:25:00,9.096,9.134,9.039,9.081,900000.0
2006-01-03 23:30:00,9.011,9.159,9.011,9.101,1150000.0
2006-01-03 23:35:00,9.059,9.121,9.04,9.06,300000.0
2006-01-03 23:40:00,9.054,9.113,9.03,9.03,300000.0
2006-01-03 23:45:00,9.081,9.087,8.978,9.016,300000.0
2006-01-03 23:50:00,9.094,9.113,9.0,9.033,350000.0
2006-01-04 00:00:00,9.17,9.22,8.92,9.005,1650000.0
2006-01-04 00:05:00,9.003,9.121,8.991,9.088,850000.0
2006-01-04 00:10:00,9.067,9.098,9.007,9.098,250000.0
2006-01-04 00:15:00,9.094,9.098,8.994,9.098,250000.0
2006-01-04 00:20:00,9.022,9.12,8.988,9.026,500000.0
2006-01-04 00:25:00,9.09,9.116,8.998,9.034,700000.0
2006-01-04 00:50:00,9.104,9.104,8.973,9.013,400000.0
2006-01-04 00:55:00,9.085,9.085,9.003,9.035,250000.0
2006-01-04 01:00:00,9.015,9.095,8.991,9.035,300000.0
2006-01-04 01:05:00,9.1,9.114,9.017,9.095,400000.0
2006-01-04 01:10:00,9.106,9.106,9.022,9.054,200000.0
2006-01-04 01:20:00,9.093,9.144,9.033,9.064,450000.0
2006-01-04 01:25:00,9.102,9.102,8.968,9.069,550000.0
2006-01-04 01:35:00,9.093,9.093,9.01,9.034,350000.0
2006-01-04 01:40:00,8.978,9.143,8.978,9.02,600000.0
2006-01-04 01:50:00,9.105,9.117,9.005,9.072,400000.0
2006-01-04 01:55:00,9.044,9.166,9.018,9.064,1450000.0
2006-01-04 02:00:00,9.127,9.128,9.005,9.023,800000.0
2006-01-04 02:05:00,9.062,9.13,9.026,9.065,400000.0
2006-01-04 02:10:00,9.011,9.123,9.011,9.035,400000.0
2006-01-04 02:20:00,9.146,9.146,9.062,9.095,200000.0
2006-01-04 02:25:00,9.066,9.188,9.066,9.182,750000.0
2006-01-04 02:30:00,9.059,9.191,9.059,9.089,400000.0
2006-01-04 02:40:00,9.103,9.138,8.993,9.138,550000.0
2006-01-04 02:50:00,9.131,9.131,8.963,9.037,700000.0
2006-01-04 02:55:00,9.073,9.073,8.975,9.013,200000.0
2006-01-04 03:00:00,9.103,9.105,8.976,9.022,1100000.0
2006-01-04 03:05:00,8.998,9.108,8.998,9.027,650000.0
2006-01-04 03:10:00,9.032,9.168,8.954,9.021,3350000.0
2006-01-04 03:15:00,8.981,9.109,8.981,9.109,850000.0
2006-01-04 03:25:00,9.071,9.092,8.98,9.043,1450000.0
2006-01-04 03:30:00,8.983,9.088,8.98,9.014,750000.0
2006-01-04 03:35:00,9.06,9.127,8.983,9.064,1250000.0
2006-01-04 03:40:00,9.051,9.138,8.941,9.05,1850000.0
2006-01-04 03:45:00,9.048,9.133,8.965,9.07,1450000.0
2006-01-04 03:50:00,9.052,9.114,8.979,9.013,1500000.0
2006-01-04 03:55:00,9.044,9.065,8.981,9.013,300000.0
2006-01-04 04:00:00,9.054,9.101,8.952,9.003,1100000.0
2006-01-04 04:05:00,9.067,9.067,8.953,8.993,400000.0
2006-01-04 04:10:00,9.089,9.135,8.951,9.064,2050000.0
2006-01-04 04:15:00,9.062,9.062,8.958,8.995,200000.0
2006-01-04 04:20:00,9.045,9.054,8.933,8.997,650000.0
2006-01-04 04:30:00,9.088,9.108,8.967,9.013,1000000.0
2006-01-04 04:35:00,9.044,9.118,8.944,8.949,2100000.0
2006-01-04 04:40:00,9.005,9.078,8.961,9.039,1000000.0
2006-01-04 04:45:00,9.092,9.099,8.944,8.984,400000.0
2006-01-04 04:50:00,9.056,9.056,8.972,9.005,200000.0
2006-01-04 04:55:00,9.041,9.092,8.967,9.072,400000.0
2006-01-04 05:00:00,9.096,9.1,8.986,9.054,550000.0
2006-01-04 05:05:00,9.095,9.1,8.953,9.031,850000.0
2006-01-04 05:10:00,8.946,9.081,8.928,9.081,600000.0
2006-01-04 05:15:00,9.1,9.1,9.058,9.081,250000.0
2006-01-04 05:20:00,9.031,9.147,9.028,9.115,850000.0
2006-01-04 05:25:00,8.987,9.114,8.987,9.039,400000.0
2006-01-04 05:30:00,9.071,9.124,8.966,9.083,600000.0
2006-01-04 05:35:00,9.06,9.102,8.967,9.066,500000.0
2006-01-04 05:40:00,9.055,9.087,8.948,9.059,500000.0
2006-01-04 05:45:00,8.986,9.121,8.956,9.067,1600000.0
2006-01-04 05:50:00,9.088,9.102,8.982,9.064,900000.0
2006-01-04 05:55:00,9.093,9.114,8.97,8.988,1900000.0
2006-01-04 06:00:00,9.052,9.132,8.943,9.017,2150000.0
2006-01-04 06:05:00,9.103,9.109,8.971,8.971,350000.0
2006-01-04 06:10:00,9.102,9.115,8.999,9.011,1000000.0
2006-01-04 06:15:00,9.001,9.078,8.994,9.064,300000.0
2006-01-04 06:20:00,9.043,9.081,8.96,8.997,650000.0
2006-01-04 06:25:00,9.11,9.11,9.008,9.09,350000.0
2006-01-04 06:30:00,9.08,9.105,9.008,9.033,550000.0
2006-01-04 06:35:00,9.045,9.11,8.983,9.017,500000.0
2006-01-04 06:40:00,9.032,9.121,8.993,9.062,700000.0
2006-01-04 06:50:00,9.104,9.104,9.038,9.051,300000.0
2006-01-04 06:55:00,9.054,9.07,8.955,9.024,400000.0
2006-01-04 07:00:00,9.068,9.068,9.028,9.028,150000.0
2006-01-04 07:05:00,9.02,9.083,8.987,9.083,400000.0
2006-01-04 07:10:00,9.106,9.107,9.022,9.086,550000.0
2006-01-04 07:15:00,9.09,9.09,9.048,9.048,200000.0
2006-01-04 07:20:00,9.07,9.097,9.001,9.07,450000.0
2006-01-04 07:25:00,9.111,9.111,8.981,9.026,350000.0
2006-01-04 07:30:00,9.014,9.104,8.989,9.058,400000.0
2006-01-04 07:35:00,9.109,9.123,8.97,9.093,2250000.0
2006-01-04 07:40:00,8.981,9.075,8.956,9.075,450000.0
2006-01-04 07:45:00,9.01,9.119,8.955,9.117,1800000.0
2006-01-04 07:50:00,9.062,9.118,8.975,9.028,600000.0
2006-01-04 08:00:00,9.002,9.14,9.001,9.095,500000.0
2006-01-04 08:05:00,9.016,9.071,8.967,9.002,500000.0
2006-01-04 08:10:00,9.063,9.131,8.958,9.064,1100000.0
2006-01-04 08:15:00,8.962,9.148,8.959,9.07,1700000.0
2006-01-04 08:20:00,9.132,9.135,8.999,8.999,800000.0
2006-01-04 08:30:00,9.102,9.121,8.976,9.028,1650000.0
2006-01-04 08:35:00,9.089,9.173,8.99,8.99,1400000.0
2006-01-04 08:40:00,9.083,9.145,9.034,9.089,1450000.0
2006-01-04 08:45:00,9.095,9.157,8.994,9.057,1850000.0
2006-01-04 08:50:00,9.017,9.176,9.017,9.022,1400000.0
2006-01-04 08:55:00,9.108,9.128,8.937,9.051,1950000.0
2006-01-04 09:00:00,9.053,9.12,8.966,9.105,1950000.0
2006-01-04 09:05:00,9.048,9.138,8.974,8.987,1700000.0
2006-01-04 09:10:00,9.066,9.11,8.935,8.984,2400000.0
2006-01-04 09:15:00,9.005,9.099,8.955,9.08,1150000.0
2006-01-04 09:20:00,9.013,9.095,8.974,8.991,1450000.0
2006-01-04 09:25:00,8.965,9.068,8.963,9.06,300000.0
2006-01-04 09:30:00,8.984,9.113,8.918,9.065,1800000.0
2006-01-04 09:35:00,9.054,9.136,8.959,9.096,1350000.0
2006-01-04 09:40:00,8.96,9.087,8.894,8.976,900000.0
2006-01-04 09:45:00,8.95,9.137,8.95,9.038,1050000.0
2006-01-04 09:50:00,9.005,9.078,8.918,8.957,1300000.0
2006-01-04 09:55:00,8.977,9.082,8.943,9.077,850000.0
2006-01-04 10:00:00,9.086,9.158,8.968,9.079,2200000.0
2006-01-04 10:05:00,9.007,9.21,8.992,9.165,2000000.0
2006-01-04 10:10:00,9.155,9.197,9.013,9.023,2250000.0
2006-01-04 10:15:00,9.144,9.158,8.991,9.088,1600000.0
2006-01-04 10:20:00,9.039,9.201,9.0,9.147,2700000.0
2006-01-04 10:25:00,9.028,9.147,8.993,9.138,1500000.0
2006-01-04 10:30:00,9.04,9.129,8.984,9.103,1500000.0
2006-01-04 10:35:00,9.029,9.147,9.002,9.002,1450000.0
2006-01-04 10:40:00,9.101,9.178,8.981,9.122,2200000.0
2006-01-04 10:45:00,9.086,9.181,8.986,9.026,2150000.0
2006-01-04 10:50:00,9.118,9.169,8.986,9.108,1500000.0
2006-01-04 10:55:00,9.115,9.15,8.967,8.988,2450000.0
2006-01-04 11:00:00,9.068,9.193,9.011,9.136,1650000.0
2006-01-04 11:05:00,9.007,9.182,9.007,9.12,1850000.0
2006-01-04 11:10:00,9.013,9.194,9.013,9.156,1700000.0
2006-01-04 11:15:00,9.061,9.169,9.051,9.107,1600000.0
2006-01-04 11:20:00,9.134,9.179,9.033,9.132,1400000.0
2006-01-04 11:25:00,9.136,9.165,9.042,9.135,750000.0
2006-01-04 11:30:00,9.142,9.165,8.995,9.118,950000.0
2006-01-04 11:35:00,9.045,9.176,8.984,9.078,1700000.0
2006-01-04 11:40:00,9.083,9.18,9.048,9.179,1450000.0
2006-01-04 11:45:00,9.135,9.15,9.032,9.095,350000.0
2006-01-04 11:50:00,9.124,9.172,9.001,9.107,1350000.0
2006-01-04 11:55:00,9.095,9.189,9.038,9.157,800000.0
2006-01-04 12:00:00,9.128,9.197,9.029,9.057,1600000.0
2006-01-04 12:05:00,9.152,9.202,9.02,9.189,1600000.0
2006-01-04 12:10:00,9.044,9.186,9.026,9.056,1300000.0
2006-01-04 12:15:00,9.116,9.208,9.005,9.048,2100000.0
2006-01-04 12:20:00,9.107,9.197,9.015,9.141,2400000.0
2006-01-04 12:25:00,9.153,9.187,8.999,9.091,1950000.0
2006-01-04 12:30:00,9.056,9.196,9.02,9.039,1100000.0
2006-01-04 12:35:00,9.141,9.141,8.971,9.051,1650000.0
2006-01-04 12:40:00,9.078,9.151,8.994,9.023,1950000.0
2006-01-04 12:45:00,9.05,9.142,8.981,9.101,1800000.0
2006-01-04 12:50:00,9.059,9.164,9.004,9.093,1900000.0
2006-01-04 12:55:00,9.053,9.136,8.984,9.096,1350000.0
2006-01-04 13:00:00,9.088,9.162,8.953,8.993,1800000.0
2006-01-04 13:05:00,9.105,9.119,8.95,9.003,900000.0
2006-01-04 13:10:00,8.979,9.127,8.977,9.095,850000.0
2006-01-04 13:15:00,9.08,9.12,8.955,8.999,1600000.0
2006-01-04 13:20:00,8.987,9.139,8.987,9.038,1550000.0
2006-01-04 13:25:00,9.079,9.116,8.931,9.048,2150000.0
2006-01-04 13:30:00,9.11,9.13,8.948,8.984,1400000.0
2006-01-04 13:35:00,9.024,9.121,8.959,9.065,1700000.0
2006-01-04 13:40:00,9.064,9.103,8.963,9.023,1950000.0
2006-01-04 13:45:00,8.994,9.104,8.967,9.081,400000.0
2006-01-04 13:50:00,9.108,9.117,8.948,9.084,1200000.0
2006-01-04 13:55:00,9.023,9.129,8.996,9.061,450000.0
2006-01-04 14:00:00,9.067,9.111,8.978,9.111,1800000.0
2006-01-04 14:05:00,9.064,9.146,8.945,8.994,2250000.0
2006-01-04 14:10:00,8.974,9.123,8.96,9.021,2050000.0
2006-01-04 14:15:00,8.953,9.146,8.952,9.109,1850000.0
2006-01-04 14:20:00,9.023,9.125,8.968,9.114,800000.0
2006-01-04 14:25:00,9.038,9.107,8.983,9.059,1100000.0
2006-01-04 14:30:00,9.025,9.149,8.996,9.07,2050000.0
2006-01-04 14:35:00,9.041,9.121,8.962,9.104,950000.0
2006-01-04 14:40:00,9.043,9.162,8.951,9.112,1900000.0
2006-01-04 14:45:00,9.108,9.175,9.018,9.128,1500000.0
2006-01-04 14:50:00,9.129,9.142,8.971,9.012,1750000.0
2006-01-04 14:55:00,9.096,9.153,8.962,9.126,2000000.0
2006-01-04 15:00:00,9.028,9.176,8.967,8.992,1950000.0
2006-01-04 15:05:00,8.995,9.152,8.936,9.056,1800000.0
2006-01-04 15:10:00,9.097,9.097,9.012,9.045,200000.0
2006-01-04 15:15:00,9.08,9.135,9.008,9.091,1300000.0
2006-01-04 15:20:00,9.039,9.137,9.013,9.114,1950000.0
2006-01-04 15:25:00,9.103,9.103,8.958,8.958,2000000.0
2006-01-04 15:30:00,9.052,9.096,8.945,8.945,2200000.0
2006-01-04 15:35:00,9.007,9.119,8.958,9.049,2100000.0
2006-01-04 15:40:00,8.968,9.113,8.958,9.088,2000000.0
2006-01-04 15:45:00,9.087,9.09,8.916,9.053,2100000.0
2006-01-04 15:50:00,8.959,9.069,8.908,9.015,2200000.0
2006-01-04 15:55:00,8.905,9.048,8.85,8.875,2350000.0
2006-01-04 16:00:00,8.918,8.947,8.767,8.894,2450000.0
2006-01-04 16:05:00,8.832,8.962,8.804,8.958,2100000.0
2006-01-04 16:10:00,8.93,8.989,8.823,8.902,2300000.0
2006-01-04 16:15:00,8.982,9.045,8.859,8.999,2150000.0
2006-01-04 16:20:00,9.015,9.036,8.861,9.01,2450000.0
2006-01-04 16:25:00,8.998,9.028,8.867,8.984,2250000.0
2006-01-04 16:30:00,8.918,9.037,8.883,9.018,1550000.0
2006-01-04 16:35:00,8.926,9.043,8.843,9.038,2450000.0
2006-01-04 16:40:00,9.003,9.054,8.92,8.921,2050000.0
2006-01-04 16:45:00,8.907,9.105,8.907,8.922,2300000.0
2006-01-04 16:50:00,9.021,9.062,8.886,8.932,2100000.0
2006-01-04 16:55:00,9.005,9.041,8.904,8.922,2350000.0
2006-01-04 17:00:00,9.034,9.035,8.869,8.945,2100000.0
2006-01-04 17:05:00,8.99,9.055,8.805,8.915,2100000.0
2006-01-04 17:10:00,8.953,8.985,8.778,8.9,2150000.0
2006-01-04 17:15:00,8.809,8.972,8.8,8.898,2000000.0
2006-01-04 17:20:00,8.891,8.967,8.841,8.89,2100000.0
2006-01-04 17:25:00,8.963,8.988,8.851,8.977,1750000.0
2006-01-04 17:30:00,8.853,9.036,8.834,8.989,2300000.0
2006-01-04 17:35:00,8.909,8.992,8.809,8.873,2250000.0
2006-01-04 17:40:00,8.877,9.036,8.873,8.964,1500000.0
2006-01-04 17:45:00,8.908,9.03,8.857,8.978,2150000.0
2006-01-04 17:50:00,8.984,9.023,8.851,8.979,2300000.0
2006-01-04 17:55:00,8.882,9.002,8.848,8.992,1950000.0
2006-01-04 18:00:00,8.858,9.008,8.847,8.913,2050000.0
2006-01-04 18:05:00,8.925,9.013,8.871,8.884,1800000.0
2006-01-04 18:10:00,8.96,9.086,8.855,9.013,2800000.0
2006-01-04 18:15:00,9.026,9.079,8.869,8.967,2650000.0
2006-01-04 18:20:00,8.915,9.027,8.821,8.879,3800000.0
2006-01-04 18:25:00,8.908,9.037,8.839,8.969,3500000.0
2006-01-04 18:30:00,8.958,9.065,8.813,9.038,3900000.0
2006-01-04 18:35:00,8.862,9.028,8.855,8.982,3800000.0
2006-01-04 18:40:00,8.959,9.023,8.852,8.944,4050000.0
2006-01-04 18:45:00,8.873,9.028,8.857,9.026,3450000.0
2006-01-04 18:50:00,8.949,9.063,8.903,9.017,2650000.0
2006-01-04 18:55:00,9.0,9.065,8.889,8.992,3600000.0
2006-01-04 19:00:00,8.994,9.078,8.92,9.03,3750000.0
2006-01-04 19:05:00,9.053,9.089,8.876,9.017,3500000.0
2006-01-04 19:10:00,9.042,9.094,8.918,9.044,3000000.0
2006-01-04 19:15:00,8.953,9.11,8.927,9.102,3550000.0
2006-01-04 19:20:00,9.012,9.075,8.889,9.021,2900000.0
2006-01-04 19:25:00,8.978,9.097,8.924,8.97,2250000.0
2006-01-04 19:30:00,9.091,9.091,8.922,8.99,2600000.0
2006-01-04 19:35:00,8.944,9.057,8.873,9.014,2150000.0
2006-01-04 19:40:00,9.004,9.073,8.901,9.002,1950000.0
2006-01-04 19:45:00,8.92,9.056,8.91,9.005,2050000.0
2006-01-04 19:50:00,8.903,9.07,8.871,9.02,2350000.0
2006-01-04 19:55:00,8.855,9.039,8.837,9.028,2650000.0
2006-01-04 20:00:00,8.95,9.085,8.924,9.035,2050000.0
2006-01-04 20:05:00,9.081,9.109,8.955,9.058,2300000.0
2006-01-04 20:10:00,9.06,9.1,8.888,9.037,2300000.0
2006-01-04 20:15:00,8.915,9.094,8.903,8.992,2200000.0
2006-01-04 20:20:00,9.016,9.065,8.891,8.995,2800000.0
2006-01-04 20:25:00,9.062,9.064,8.898,8.898,2850000.0
2006-01-04 20:30:00,9.026,9.121,8.88,9.002,2250000.0
2006-01-04 20:35:00,9.06,9.06,9.014,9.014,200000.0
2006-01-04 20:40:00,9.02,9.056,8.934,8.965,350000.0
2006-01-04 20:45:00,9.027,9.027,8.942,8.975,200000.0
2006-01-04 20:55:00,8.954,9.009,8.954,9.004,250000.0
2006-01-04 21:00:00,9.043,9.077,8.957,9.077,1350000.0
2006-01-04 21:05:00,9.087,9.105,8.906,9.068,2700000.0
2006-01-04 21:10:00,9.049,9.049,8.947,8.989,550000.0
2006-01-04 21:15:00,8.941,9.028,8.915,9.026,350000.0
2006-01-04 21:20:00,9.027,9.096,8.956,9.047,650000.0
2006-01-04 21:30:00,8.987,9.086,8.954,9.013,750000.0
2006-01-04 21:35:00,9.052,9.089,8.964,8.999,350000.0
2006-01-04 21:45:00,8.998,9.097,8.981,9.056,650000.0
2006-01-04 21:50:00,9.05,9.05,8.941,9.036,350000.0
2006-01-04 21:55:00,9.044,9.086,8.953,8.988,1300000.0
2006-01-04 22:00:00,9.049,9.066,8.924,8.924,450000.0
2006-01-04 22:05:00,9.029,9.029,8.909,8.97,600000.0
2006-01-04 22:10:00,8.953,9.098,8.928,9.053,1400000.0
2006-01-04 22:15:00,8.988,9.129,8.947,9.011,1100000.0
2006-01-04 22:20:00,9.084,9.089,8.983,9.049,500000.0
2006-01-04 22:25:00,8.937,9.062,8.937,9.047,600000.0
2006-01-04 22:30:00,9.017,9.057,8.987,9.001,400000.0
2006-01-04 22:35:00,8.966,9.076,8.955,9.028,1050000.0
2006-01-04 22:40:00,9.073,9.096,8.961,8.994,450000.0
2006-01-04 22:45:00,9.045,9.097,8.953,9.008,500000.0
2006-01-04 22:50:00,9.04,9.04,8.974,9.021,200000.0
2006-01-04 23:05:00,9.013,9.013,9.011,9.011,100000.0
2006-01-04 23:20:00,9.073,9.073,9.033,9.033,300000.0
2006-01-04 23:30:00,9.044,9.044,8.96,8.993,200000.0
2006-01-04 23:35:00,9.039,9.07,8.935,9.07,450000.0
2006-01-04 23:40:00,9.083,9.083,9.043,9.043,300000.0
2006-01-04 23:50:00,9.069,9.075,8.976,9.027,550000.0
2006-01-05 00:00:00,9.08,9.09,8.68,8.74,200000.0
2006-01-05 00:05:00,9.054,9.054,8.97,9.003,200000.0
2006-01-05 00:10:00,9.011,9.107,8.983,9.011,850000.0
2006-01-05 00:20:00,9.054,9.054,8.97,9.003,200000.0
2006-01-05 00:40:00,9.049,9.065,8.95,8.987,250000.0
2006-01-05 00:45:00,9.07,9.07,9.032,9.032,100000.0
2006-01-05 00:50:00,9.044,9.044,8.944,8.983,200000.0
2006-01-05 00:55:00,9.035,9.043,8.935,8.993,400000.0
2006-01-05 01:05:00,9.055,9.055,8.971,9.004,200000.0
2006-01-05 01:10:00,9.044,9.044,8.939,8.976,450000.0
2006-01-05 01:15:00,9.027,9.027,8.927,8.965,200000.0
2006-01-05 01:25:00,9.038,9.038,8.953,8.985,200000.0
2006-01-05 01:30:00,9.046,9.046,8.961,8.994,200000.0
2006-01-05 01:35:00,8.999,9.076,8.946,8.998,1200000.0
2006-01-05 01:45:00,9.033,9.033,8.932,8.973,200000.0
2006-01-05 01:50:00,9.046,9.046,8.962,8.995,200000.0
2006-01-05 02:00:00,9.037,9.09,8.936,8.985,550000.0
2006-01-05 02:05:00,9.047,9.047,8.965,9.004,250000.0
2006-01-05 02:10:00,9.044,9.052,8.969,9.052,300000.0
2006-01-05 02:15:00,9.035,9.061,8.93,8.93,350000.0
2006-01-05 02:35:00,9.027,9.033,8.942,9.012,450000.0
2006-01-05 02:55:00,9.026,9.026,8.942,8.975,200000.0
2006-01-05 03:00:00,9.054,9.054,8.906,8.945,450000.0
2006-01-05 03:05:00,8.988,9.042,8.912,8.949,400000.0
2006-01-05 03:10:00,9.005,9.021,8.913,9.021,300000.0
2006-01-05 03:15:00,9.006,9.043,8.876,8.938,950000.0
2006-01-05 03:20:00,9.029,9.071,8.897,8.936,850000.0
2006-01-05 03:30:00,8.923,9.0,8.92,8.988,250000.0
2006-01-05 03:35:00,8.997,9.054,8.915,8.956,1000000.0
2006-01-05 03:40:00,8.993,9.062,8.855,9.031,2000000.0
2006-01-05 03:45:00,8.976,9.052,8.911,9.005,1200000.0
2006-01-05 03:50:00,8.97,9.015,8.888,8.972,600000.0
2006-01-05 03:55:00,8.985,9.023,8.86,9.004,1700000.0
2006-01-05 04:15:00,8.985,9.074,8.91,8.959,1150000.0
2006-01-05 04:25:00,9.017,9.017,8.933,8.965,200000.0
2006-01-05 04:30:00,9.057,9.062,8.93,9.059,500000.0
2006-01-05 04:35:00,8.998,8.998,8.89,8.916,300000.0
2006-01-05 04:55:00,8.988,8.988,8.971,8.971,100000.0
2006-01-05 05:00:00,8.956,9.03,8.91,9.013,750000.0
2006-01-05 05:05:00,8.955,9.027,8.923,8.923,250000.0
2006-01-05 05:15:00,8.985,9.024,8.886,8.997,800000.0
2006-01-05 05:30:00,9.016,9.063,8.915,9.023,650000.0
2006-01-05 05:45:00,9.009,9.009,8.899,8.98,750000.0
2006-01-05 05:50:00,8.999,9.018,8.893,9.006,800000.0
2006-01-05 05:55:00,8.96,9.034,8.924,8.967,350000.0
2006-01-05 06:05:00,9.009,9.009,8.893,8.993,800000.0
2006-01-05 06:10:00,8.993,9.009,8.9,8.937,850000.0
2006-01-05 06:15:00,8.987,9.022,8.909,8.962,500000.0
2006-01-05 06:35:00,9.045,9.048,8.911,9.045,550000.0
2006-01-05 06:45:00,9.051,9.056,8.901,9.051,1000000.0
2006-01-05 06:50:00,9.047,9.047,8.964,8.964,500000.0
2006-01-05 06:55:00,9.005,9.086,8.939,8.992,600000.0
2006-01-05 07:00:00,9.034,9.036,8.934,8.998,350000.0
2006-01-05 07:10:00,9.049,9.09,8.897,8.897,450000.0
2006-01-05 07:15:00,8.99,9.04,8.93,8.93,400000.0
2006-01-05 07:20:00,9.016,9.016,8.925,8.98,400000.0
2006-01-05 07:25:00,8.9,8.984,8.9,8.984,100000.0
2006-01-05 07:30:00,8.996,9.004,8.996,9.004,100000.0
2006-01-05 07:35:00,8.991,9.04,8.897,8.988,1100000.0
2006-01-05 07:45:00,8.968,9.044,8.881,8.983,1200000.0
2006-01-05 07:50:00,8.914,9.011,8.914,9.011,200000.0
2006-01-05 07:55:00,8.992,8.992,8.948,8.948,100000.0
2006-01-05 08:00:00,9.016,9.077,8.928,8.929,650000.0
2006-01-05 08:05:00,8.933,9.032,8.858,8.912,1050000.0
2006-01-05 08:10:00,8.883,9.031,8.883,8.964,1100000.0
2006-01-05 08:15:00,8.952,8.998,8.881,8.898,800000.0
2006-01-05 08:20:00,8.838,9.003,8.838,8.984,650000.0
2006-01-05 08:25:00,8.854,8.943,8.814,8.943,400000.0
2006-01-05 08:30:00,8.969,8.989,8.899,8.917,800000.0
2006-01-05 08:35:00,8.948,8.953,8.819,8.853,1150000.0
2006-01-05 08:40:00,8.935,8.962,8.895,8.961,700000.0
2006-01-05 08:45:00,8.961,9.039,8.904,8.943,900000.0
2006-01-05 08:50:00,8.867,9.016,8.867,8.926,1100000.0
2006-01-05 08:55:00,9.003,9.008,8.864,9.008,250000.0
2006-01-05 09:00:00,8.969,9.023,8.834,8.848,550000.0
2006-01-05 09:05:00,8.948,9.006,8.89,8.932,350000.0
2006-01-05 09:10:00,8.962,8.99,8.843,8.889,1400000.0
2006-01-05 09:15:00,8.891,9.01,8.846,8.972,1200000.0
2006-01-05 09:20:00,8.847,8.937,8.847,8.893,400000.0
2006-01-05 09:30:00,8.92,8.972,8.88,8.972,250000.0
2006-01-05 09:35:00,8.895,8.937,8.803,8.808,500000.0
2006-01-05 09:40:00,8.967,8.977,8.886,8.962,200000.0
2006-01-05 09:45:00,8.856,8.963,8.832,8.887,1350000.0
2006-01-05 09:50:00,8.885,8.965,8.804,8.904,2000000.0
2006-01-05 09:55:00,8.912,8.963,8.781,8.95,1350000.0
2006-01-05 10:00:00,8.894,8.984,8.831,8.853,1250000.0
2006-01-05 10:05:00,8.845,8.969,8.805,8.969,2050000.0
2006-01-05 10:10:00,8.96,9.037,8.843,8.936,2400000.0
2006-01-05 10:15:00,8.993,8.993,8.82,8.984,1200000.0
2006-01-05 10:20:00,8.954,9.022,8.88,8.942,850000.0
2006-01-05 10:25:00,8.87,9.018,8.846,8.961,2750000.0
2006-01-05 10:30:00,8.913,9.002,8.857,8.952,2000000.0
2006-01-05 10:35:00,8.881,9.005,8.854,8.857,1950000.0
2006-01-05 10:40:00,8.969,9.028,8.851,8.9,1300000.0
2006-01-05 10:45:00,8.972,9.013,8.861,8.886,1400000.0
2006-01-05 10:50:00,8.965,9.043,8.855,8.877,3200000.0
2006-01-05 10:55:00,8.957,9.02,8.827,8.827,1200000.0
2006-01-05 11:00:00,8.839,9.011,8.839,8.985,1450000.0
2006-01-05 11:05:00,8.832,9.005,8.83,8.987,2200000.0
2006-01-05 11:10:00,8.879,9.034,8.852,8.983,2200000.0
2006-01-05 11:15:00,8.895,9.017,8.883,9.017,2150000.0
2006-01-05 11:20:00,9.004,9.004,8.876,8.978,450000.0
2006-01-05 11:25:00,9.001,9.049,8.881,8.977,1250000.0
2006-01-05 11:30:00,8.992,9.015,8.903,8.903,800000.0
2006-01-05 11:35:00,8.961,8.994,8.877,8.899,750000.0
2006-01-05 11:40:00,8.877,9.007,8.877,8.976,1150000.0
2006-01-05 11:45:00,8.902,8.978,8.839,8.955,1050000.0
2006-01-05 11:50:00,8.933,9.068,8.917,9.021,450000.0
2006-01-05 11:55:00,8.944,9.005,8.87,8.929,1150000.0
2006-01-05 12:00:00,8.94,9.013,8.846,8.884,1750000.0
2006-01-05 12:05:00,8.975,9.015,8.878,9.006,800000.0
2006-01-05 12:10:00,8.972,9.009,8.852,8.885,1600000.0
2006-01-05 12:15:00,8.937,8.999,8.88,8.926,400000.0
2006-01-05 12:25:00,8.996,9.014,8.868,8.878,1450000.0
2006-01-05 12:30:00,8.974,8.995,8.853,8.853,1550000.0
2006-01-05 12:35:00,8.999,9.009,8.83,8.933,1750000.0
2006-01-05 12:40:00,8.914,9.02,8.835,8.867,2400000.0
2006-01-05 12:45:00,8.91,8.984,8.821,8.863,2250000.0
2006-01-05 12:50:00,8.9,9.032,8.827,8.947,1900000.0
2006-01-05 12:55:00,8.917,8.981,8.796,8.937,1700000.0
2006-01-05 13:00:00,8.805,8.976,8.805,8.857,1700000.0
2006-01-05 13:05:00,8.844,9.0,8.844,8.864,1300000.0
2006-01-05 13:10:00,8.931,8.999,8.815,8.932,1900000.0
2006-01-05 13:15:00,8.944,8.958,8.829,8.958,450000.0
2006-01-05 13:20:00,8.859,8.996,8.811,8.903,2050000.0
2006-01-05 13:25:00,8.964,9.005,8.84,8.944,1750000.0
2006-01-05 13:30:00,8.901,8.985,8.847,8.853,1200000.0
2006-01-05 13:35:00,8.906,8.978,8.841,8.916,900000.0
2006-01-05 13:40:00,8.926,8.979,8.813,8.91,1100000.0
2006-01-05 13:45:00,8.866,8.993,8.813,8.908,750000.0
2006-01-05 13:50:00,8.891,8.932,8.805,8.859,900000.0
2006-01-05 13:55:00,8.915,8.962,8.882,8.921,350000.0
2006-01-05 14:00:00,8.926,8.976,8.809,8.945,1800000.0
2006-01-05 14:05:00,8.856,8.942,8.771,8.841,1800000.0
2006-01-05 14:10:00,8.815,9.005,8.815,8.9,2050000.0
2006-01-05 14:15:00,8.831,9.002,8.823,8.955,1900000.0
2006-01-05 14:20:00,8.842,8.958,8.829,8.95,1200000.0
2006-01-05 14:25:00,8.885,8.921,8.792,8.882,800000.0
2006-01-05 14:30:00,8.851,8.939,8.815,8.87,900000.0
2006-01-05 14:35:00,8.902,8.978,8.797,8.822,2200000.0
2006-01-05 14:40:00,8.876,8.981,8.763,8.872,2300000.0
2006-01-05 14:45:00,8.887,8.945,8.785,8.79,2000000.0
2006-01-05 14:50:00,8.828,8.972,8.782,8.835,1300000.0
2006-01-05 14:55:00,8.874,8.939,8.755,8.917,1950000.0
2006-01-05 15:00:00,8.809,8.978,8.809,8.843,2400000.0
2006-01-05 15:05:00,8.823,8.952,8.782,8.815,1900000.0
2006-01-05 15:10:00,8.839,8.948,8.785,8.936,800000.0
2006-01-05 15:15:00,8.859,8.932,8.784,8.899,900000.0
2006-01-05 15:20:00,8.857,8.95,8.791,8.895,1850000.0
2006-01-05 15:25:00,8.911,8.974,8.8,8.91,2000000.0
2006-01-05 15:30:00,8.919,8.974,8.804,8.804,2200000.0
2006-01-05 15:35:00,8.878,8.922,8.729,8.775,2200000.0
2006-01-05 15:40:00,8.752,8.841,8.575,8.733,2000000.0
2006-01-05 15:45:00,8.749,8.817,8.642,8.801,2100000.0
2006-01-05 15:50:00,8.709,8.803,8.636,8.756,1750000.0
2006-01-05 16:00:00,8.698,8.837,8.679,8.741,550000.0
2006-01-05 16:05:00,8.676,8.82,8.676,8.691,550000.0
2006-01-05 16:10:00,8.639,8.753,8.588,8.658,1800000.0
2006-01-05 16:15:00,8.751,8.778,8.624,8.737,2000000.0
2006-01-05 16:20:00,8.791,8.836,8.635,8.761,2450000.0
2006-01-05 16:25:00,8.731,8.778,8.614,8.765,2350000.0
2006-01-05 16:30:00,8.676,8.735,8.634,8.679,400000.0
2006-01-05 16:35:00,8.689,8.789,8.609,8.668,500000.0
2006-01-05 16:40:00,8.726,8.726,8.603,8.633,200000.0
2006-01-05 16:45:00,8.578,8.664,8.578,8.627,400000.0
2006-01-05 16:50:00,8.6,8.701,8.558,8.701,450000.0
2006-01-05 16:55:00,8.68,8.711,8.588,8.632,550000.0
2006-01-05 17:15:00,8.685,8.685,8.601,8.635,200000.0
2006-01-05 17:20:00,8.681,8.777,8.585,8.625,550000.0
2006-01-05 17:55:00,8.619,8.703,8.593,8.676,350000.0
2006-01-05 18:00:00,8.629,8.738,8.629,8.703,500000.0
2006-01-05 18:15:00,8.614,8.752,8.609,8.609,400000.0
2006-01-05 18:45:00,8.687,8.687,8.586,8.625,200000.0
2006-01-05 19:00:00,8.631,8.715,8.609,8.662,500000.0
2006-01-05 19:05:00,8.685,8.731,8.601,8.621,550000.0
2006-01-05 19:15:00,8.58,8.702,8.563,8.668,350000.0
2006-01-05 19:25:00,8.716,8.784,8.634,8.749,750000.0
2006-01-05 19:30:00,8.74,8.743,8.56,8.648,2750000.0
2006-01-05 19:35:00,8.575,8.741,8.567,8.681,2100000.0
2006-01-05 19:40:00,8.629,8.732,8.548,8.632,2050000.0
2006-01-05 19:45:00,8.671,8.746,8.555,8.697,1900000.0
2006-01-05 19:50:00,8.582,8.732,8.541,8.61,2400000.0
2006-01-05 19:55:00,8.64,8.747,8.545,8.601,2600000.0
2006-01-05 20:00:00,8.627,8.741,8.601,8.714,2200000.0
2006-01-05 20:05:00,8.727,8.769,8.618,8.759,2300000.0
2006-01-05 20:10:00,8.724,8.768,8.597,8.728,1700000.0
2006-01-05 20:15:00,8.745,8.766,8.576,8.693,1900000.0
2006-01-05 20:20:00,8.719,8.763,8.565,8.679,2250000.0
2006-01-05 20:25:00,8.734,8.758,8.592,8.658,1800000.0
2006-01-05 20:30:00,8.674,8.767,8.621,8.759,1550000.0
2006-01-05 20:35:00,8.758,8.758,8.637,8.672,550000.0
2006-01-05 20:45:00,8.735,8.735,8.651,8.683,200000.0
2006-01-05 20:50:00,8.681,8.794,8.636,8.636,1800000.0
2006-01-05 20:55:00,8.714,8.714,8.614,8.654,200000.0
2006-01-05 21:15:00,8.73,8.742,8.61,8.728,1000000.0
2006-01-05 21:20:00,8.693,8.764,8.596,8.596,2250000.0
2006-01-05 21:25:00,8.709,8.737,8.549,8.715,1600000.0
2006-01-05 21:30:00,8.601,8.745,8.594,8.713,1500000.0
2006-01-05 21:35:00,8.723,8.732,8.572,8.703,1250000.0
2006-01-05 21:40:00,8.728,8.789,8.593,8.628,2350000.0
2006-01-05 21:45:00,8.684,8.684,8.584,8.623,200000.0
2006-01-05 21:55:00,8.698,8.698,8.613,8.645,200000.0
2006-01-05 22:00:00,8.705,8.705,8.621,8.654,200000.0
2006-01-05 22:10:00,8.662,8.711,8.637,8.711,400000.0
2006-01-05 22:15:00,8.695,8.695,8.595,8.634,200000.0
2006-01-05 22:20:00,8.684,8.684,8.584,8.623,200000.0
2006-01-05 22:40:00,8.694,8.694,8.61,8.643,200000.0
2006-01-05 22:50:00,8.68,8.68,8.575,8.644,300000.0
2006-01-05 23:00:00,8.665,8.665,8.58,8.614,200000.0
2006-01-05 23:05:00,8.714,8.714,8.673,8.673,300000.0
2006-01-05 23:25:00,8.672,8.71,8.62,8.681,400000.0
2006-01-05 23:35:00,8.655,8.655,8.556,8.594,200000.0
2006-01-05 23:40:00,8.664,8.664,8.58,8.614,200000.0
2006-01-05 23:55:00,8.655,8.655,8.555,8.593,200000.0
2006-01-06 00:00:00,8.73,9.1,8.68,9.09,300000.0
2006-01-06 00:10:00,8.602,8.716,8.588,8.588,300000.0
2006-01-06 00:15:00,8.606,8.7,8.553,8.7,300000.0
2006-01-06 00:25:00,8.68,8.701,8.618,8.618,350000.0
2006-01-06 00:30:00,8.676,8.676,8.591,8.625,200000.0
2006-01-06 00:40:00,8.663,8.663,8.556,8.594,400000.0
2006-01-06 00:45:00,8.668,8.668,8.588,8.623,200000.0
2006-01-06 01:05:00,8.666,8.666,8.566,8.605,200000.0
2006-01-06 01:20:00,8.674,8.674,8.566,8.605,400000.0
2006-01-06 01:25:00,8.643,8.643,8.641,8.641,100000.0
2006-01-06 01:30:00,8.618,8.618,8.574,8.574,100000.0
2006-01-06 01:40:00,8.676,8.676,8.591,8.625,200000.0
2006-01-06 01:45:00,8.664,8.664,8.565,8.603,200000.0
2006-01-06 01:55:00,8.655,8.655,8.555,8.594,200000.0
2006-01-06 02:00:00,8.666,8.666,8.581,8.615,200000.0
2006-01-06 02:15:00,8.714,8.719,8.612,8.623,200000.0
2006-01-06 02:25:00,8.667,8.733,8.566,8.621,600000.0
2006-01-06 02:30:00,8.667,8.667,8.583,8.615,200000.0
2006-01-06 02:40:00,8.653,8.653,8.553,8.593,200000.0
2006-01-06 02:45:00,8.643,8.643,8.587,8.587,150000.0
2006-01-06 02:50:00,8.606,8.67,8.536,8.608,350000.0
2006-01-06 03:15:00,8.655,8.71,8.584,8.593,1100000.0
2006-01-06 03:40:00,8.666,8.666,8.566,8.604,200000.0
2006-01-06 03:45:00,8.678,8.678,8.585,8.661,500000.0
2006-01-06 03:50:00,8.592,8.669,8.59,8.59,200000.0
2006-01-06 03:55:00,8.656,8.656,8.556,8.595,200000.0
2006-01-06 04:00:00,8.665,8.665,8.58,8.614,200000.0
2006-01-06 04:05:00,8.676,8.676,8.591,8.625,200000.0
2006-01-06 04:10:00,8.665,8.665,8.565,8.604,200000.0
2006-01-06 04:20:00,8.673,8.673,8.59,8.623,200000.0
2006-01-06 04:30:00,8.663,8.663,8.563,8.603,200000.0
2006-01-06 04:40:00,8.657,8.657,8.556,8.595,200000.0
2006-01-06 04:45:00,8.572,8.663,8.549,8.663,400000.0
2006-01-06 04:55:00,8.571,8.664,8.571,8.612,150000.0
2006-01-06 05:10:00,8.651,8.703,8.555,8.631,400000.0
2006-01-06 05:15:00,8.653,8.653,8.555,8.593,200000.0
2006-01-06 05:20:00,8.641,8.643,8.641,8.643,100000.0
2006-01-06 05:30:00,8.653,8.653,8.554,8.593,200000.0
2006-01-06 05:40:00,8.668,8.668,8.583,8.615,200000.0
2006-01-06 05:50:00,8.663,8.69,8.559,8.664,950000.0
2006-01-06 05:55:00,8.536,8.634,8.536,8.634,200000.0
2006-01-06 06:00:00,8.644,8.702,8.616,8.616,200000.0
2006-01-06 06:05:00,8.724,8.743,8.573,8.689,1750000.0
2006-01-06 06:10:00,8.649,8.649,8.568,8.605,350000.0
2006-01-06 06:15:00,8.586,8.681,8.573,8.675,550000.0
2006-01-06 06:20:00,8.608,8.713,8.608,8.653,500000.0
2006-01-06 06:25:00,8.679,8.691,8.592,8.592,400000.0
2006-01-06 06:30:00,8.578,8.709,8.57,8.709,1050000.0
2006-01-06 06:35:00,8.664,8.713,8.546,8.674,700000.0
2006-01-06 06:40:00,8.671,8.685,8.634,8.685,500000.0
2006-01-06 06:45:00,8.707,8.707,8.58,8.581,200000.0
2006-01-06 06:50:00,8.608,8.734,8.608,8.683,1550000.0
2006-01-06 06:55:00,8.682,8.751,8.571,8.692,1750000.0
2006-01-06 07:00:00,8.674,8.674,8.629,8.629,150000.0
2006-01-06 07:05:00,8.582,8.723,8.574,8.723,850000.0
2006-01-06 07:10:00,8.626,8.737,8.622,8.684,1250000.0
2006-01-06 07:15:00,8.692,8.724,8.603,8.603,1100000.0
2006-01-06 07:20:00,8.692,8.692,8.61,8.691,300000.0
2006-01-06 07:25:00,8.728,8.754,8.605,8.661,1600000.0
2006-01-06 07:30:00,8.686,8.694,8.686,8.694,100000.0
2006-01-06 07:35:00,8.583,8.723,8.583,8.68,450000.0
2006-01-06 07:40:00,8.713,8.74,8.599,8.65,1000000.0
2006-01-06 07:45:00,8.693,8.732,8.597,8.695,1250000.0
2006-01-06 07:50:00,8.68,8.725,8.609,8.724,1100000.0
2006-01-06 07:55:00,8.657,8.757,8.591,8.629,1600000.0
2006-01-06 08:00:00,8.646,8.729,8.593,8.687,800000.0
2006-01-06 08:05:00,8.638,8.734,8.586,8.727,1450000.0
2006-01-06 08:10:00,8.718,8.789,8.61,8.65,650000.0
2006-01-06 08:15:00,8.627,8.743,8.627,8.658,1900000.0
2006-01-06 08:20:00,8.752,8.792,8.603,8.629,1950000.0
2006-01-06 08:25:00,8.731,8.731,8.586,8.688,900000.0
2006-01-06 08:30:00,8.69,8.725,8.576,8.688,400000.0
2006-01-06 08:35:00,8.725,8.736,8.601,8.631,1250000.0
2006-01-06 08:40:00,8.663,8.708,8.653,8.708,350000.0
2006-01-06 08:45:00,8.738,8.756,8.607,8.66,1000000.0
2006-01-06 08:50:00,8.617,8.788,8.617,8.726,1050000.0
2006-01-06 08:55:00,8.753,8.758,8.614,8.692,450000.0
2006-01-06 09:00:00,8.703,8.721,8.609,8.663,700000.0
2006-01-06 09:05:00,8.685,8.763,8.622,8.622,800000.0
2006-01-06 09:15:00,8.675,8.755,8.604,8.643,350000.0
2006-01-06 09:20:00,8.654,8.762,8.621,8.686,1400000.0
2006-01-06 09:25:00,8.754,8.795,8.626,8.751,850000.0
2006-01-06 09:30:00,8.701,8.78,8.614,8.713,1300000.0
2006-01-06 09:35:00,8.703,8.767,8.604,8.722,400000.0
2006-01-06 09:40:00,8.645,8.743,8.6,8.663,350000.0
2006-01-06 09:45:00,8.608,8.761,8.608,8.672,850000.0
2006-01-06 09:50:00,8.683,8.788,8.63,8.729,1600000.0
2006-01-06 09:55:00,8.668,8.803,8.602,8.729,900000.0
2006-01-06 10:00:00,8.75,8.75,8.649,8.688,950000.0
2006-01-06 10:05:00,8.637,8.78,8.602,8.761,1250000.0
2006-01-06 10:10:00,8.756,8.825,8.636,8.647,2300000.0
2006-01-06 10:15:00,8.777,8.831,8.626,8.71,2000000.0
2006-01-06 10:20:00,8.697,8.797,8.64,8.786,2300000.0
2006-01-06 10:25:00,8.672,8.796,8.606,8.753,2750000.0
2006-01-06 10:30:00,8.645,8.74,8.645,8.699,350000.0
2006-01-06 10:35:00,8.665,8.773,8.639,8.748,800000.0
2006-01-06 10:40:00,8.732,8.775,8.641,8.742,750000.0
2006-01-06 10:45:00,8.746,8.806,8.633,8.646,1800000.0
2006-01-06 10:50:00,8.736,8.836,8.645,8.754,1700000.0
2006-01-06 10:55:00,8.753,8.792,8.596,8.619,2450000.0
2006-01-06 11:00:00,8.638,8.774,8.625,8.769,1850000.0
2006-01-06 11:05:00,8.638,8.786,8.633,8.752,1500000.0
2006-01-06 11:10:00,8.756,8.779,8.648,8.746,350000.0
2006-01-06 11:15:00,8.77,8.815,8.651,8.803,1250000.0
2006-01-06 11:20:00,8.749,8.79,8.637,8.64,1250000.0
2006-01-06 11:25:00,8.671,8.841,8.66,8.733,2300000.0
2006-01-06 11:30:00,8.822,8.881,8.672,8.763,1650000.0
2006-01-06 11:35:00,8.802,8.834,8.675,8.743,2150000.0
2006-01-06 11:40:00,8.767,8.852,8.702,8.794,1900000.0
2006-01-06 11:45:00,8.731,8.84,8.681,8.773,2200000.0
2006-01-06 11:50:00,8.78,8.847,8.665,8.788,2200000.0
2006-01-06 11:55:00,8.775,8.866,8.698,8.775,1150000.0
2006-01-06 12:00:00,8.788,8.853,8.696,8.712,1600000.0
2006-01-06 12:05:00,8.807,8.807,8.695,8.806,450000.0
2006-01-06 12:10:00,8.678,8.825,8.678,8.781,750000.0
2006-01-06 12:15:00,8.734,8.806,8.668,8.692,1700000.0
2006-01-06 12:20:00,8.729,8.814,8.678,8.778,1500000.0
2006-01-06 12:25:00,8.793,8.818,8.691,8.793,1000000.0
2006-01-06 12:30:00,8.693,8.813,8.67,8.686,1550000.0
2006-01-06 12:40:00,8.758,8.865,8.674,8.798,900000.0
2006-01-06 12:55:00,8.76,8.833,8.65,8.668,850000.0
2006-01-06 13:15:00,8.77,8.77,8.668,8.768,350000.0
2006-01-06 13:25:00,8.721,8.805,8.661,8.695,950000.0
2006-01-06 13:30:00,8.704,8.792,8.64,8.67,850000.0
2006-01-06 13:35:00,8.703,8.781,8.642,8.744,950000.0
2006-01-06 13:40:00,8.724,8.768,8.647,8.741,700000.0
2006-01-06 13:45:00,8.681,8.788,8.635,8.707,1250000.0
2006-01-06 13:50:00,8.752,8.801,8.627,8.709,800000.0
2006-01-06 13:55:00,8.733,8.783,8.64,8.699,1900000.0
2006-01-06 14:00:00,8.757,8.814,8.651,8.781,1450000.0
2006-01-06 14:05:00,8.752,8.776,8.657,8.752,650000.0
2006-01-06 14:10:00,8.654,8.763,8.654,8.758,750000.0
2006-01-06 14:15:00,8.635,8.784,8.635,8.784,900000.0
2006-01-06 14:20:00,8.793,8.804,8.727,8.796,400000.0
2006-01-06 14:25:00,8.713,8.786,8.655,8.754,1100000.0
2006-01-06 14:30:00,8.71,8.822,8.666,8.754,2200000.0
2006-01-06 14:35:00,8.777,8.846,8.684,8.708,1850000.0
2006-01-06 14:40:00,8.726,8.817,8.653,8.79,1850000.0
2006-01-06 14:45:00,8.753,8.801,8.597,8.636,1250000.0
2006-01-06 14:50:00,8.698,8.813,8.649,8.736,850000.0
2006-01-06 14:55:00,8.768,8.8,8.611,8.772,1950000.0
2006-01-06 15:00:00,8.675,8.816,8.675,8.809,1400000.0
2006-01-06 15:05:00,8.771,8.837,8.615,8.747,1250000.0
2006-01-06 15:10:00,8.717,8.837,8.683,8.801,900000.0
2006-01-06 15:15:00,8.759,8.808,8.726,8.773,450000.0
2006-01-06 15:20:00,8.728,8.809,8.69,8.791,1850000.0
2006-01-06 15:25:00,8.816,8.858,8.709,8.851,2050000.0
2006-01-06 15:30:00,8.815,8.852,8.703,8.703,2200000.0
2006-01-06 15:35:00,8.763,8.854,8.692,8.73,2350000.0
2006-01-06 15:40:00,8.695,8.825,8.673,8.793,2000000.0
2006-01-06 15:45:00,8.788,8.835,8.681,8.835,2100000.0
2006-01-06 15:50:00,8.732,8.854,8.685,8.844,2200000.0
2006-01-06 15:55:00,8.707,8.835,8.685,8.759,2350000.0
2006-01-06 16:00:00,8.829,8.911,8.729,8.843,2450000.0
2006-01-06 16:05:00,8.787,8.866,8.712,8.861,2150000.0
2006-01-06 16:10:00,8.846,8.9,8.713,8.79,2300000.0
2006-01-06 16:15:00,8.861,8.886,8.727,8.886,1750000.0
2006-01-06 16:20:00,8.877,8.939,8.747,8.904,2450000.0
2006-01-06 16:25:00,8.88,8.926,8.74,8.889,1950000.0
2006-01-06 16:30:00,8.775,8.896,8.743,8.877,1950000.0
2006-01-06 16:35:00,8.801,8.899,8.717,8.856,2450000.0
2006-01-06 16:40:00,8.762,8.905,8.724,8.725,2150000.0
2006-01-06 16:45:00,8.73,8.911,8.728,8.759,2300000.0
2006-01-06 16:50:00,8.884,8.888,8.738,8.753,2100000.0
2006-01-06 16:55:00,8.861,8.912,8.753,8.818,2350000.0
2006-01-06 17:00:00,8.917,8.917,8.755,8.827,2100000.0
2006-01-06 17:05:00,8.89,8.899,8.727,8.769,2050000.0
2006-01-06 17:10:00,8.857,8.917,8.732,8.843,2150000.0
2006-01-06 17:15:00,8.777,8.88,8.724,8.829,2050000.0
2006-01-06 17:20:00,8.804,8.876,8.711,8.752,2000000.0
2006-01-06 17:25:00,8.836,8.913,8.747,8.883,2300000.0
2006-01-06 17:30:00,8.783,8.967,8.783,8.945,2300000.0
2006-01-06 17:35:00,8.9,8.973,8.821,8.843,2250000.0
2006-01-06 17:40:00,8.838,8.943,8.791,8.892,2300000.0
2006-01-06 17:45:00,8.848,8.988,8.823,8.93,2250000.0
2006-01-06 17:50:00,8.946,9.01,8.815,8.965,2300000.0
2006-01-06 17:55:00,8.876,8.977,8.84,8.977,1950000.0
2006-01-06 18:00:00,8.878,8.986,8.827,8.89,2050000.0
2006-01-06 18:05:00,8.896,8.994,8.796,8.829,2350000.0
2006-01-06 18:10:00,8.941,8.951,8.774,8.898,1900000.0
2006-01-06 18:15:00,8.884,8.973,8.774,8.899,1750000.0
2006-01-06 18:20:00,8.836,8.942,8.793,8.92,2150000.0
2006-01-06 18:25:00,8.844,8.939,8.793,8.937,2300000.0
2006-01-06 18:30:00,8.921,8.957,8.8,8.935,2150000.0
2006-01-06 18:35:00,8.871,8.946,8.79,8.918,1800000.0
2006-01-06 18:40:00,8.915,8.962,8.807,8.872,2300000.0
2006-01-06 18:45:00,8.827,8.998,8.802,8.848,1950000.0
2006-01-06 18:50:00,8.899,8.951,8.803,8.916,1800000.0
2006-01-06 18:55:00,8.849,8.995,8.808,8.902,2250000.0
2006-01-06 19:00:00,8.874,8.991,8.794,8.94,2450000.0
2006-01-06 19:05:00,8.974,8.996,8.825,8.913,2800000.0
2006-01-06 19:10:00,8.937,9.018,8.822,8.864,2800000.0
2006-01-06 19:15:00,8.89,9.038,8.821,8.947,2800000.0
2006-01-06 19:20:00,8.888,9.015,8.815,8.934,2100000.0
2006-01-06 19:25:00,8.912,8.971,8.818,8.85,1750000.0
2006-01-06 19:30:00,8.967,8.983,8.814,8.914,1900000.0
2006-01-06 19:35:00,8.972,8.989,8.832,8.93,2100000.0
2006-01-06 19:40:00,8.874,9.008,8.852,8.987,1700000.0
2006-01-06 19:45:00,8.917,9.032,8.845,8.893,2650000.0
2006-01-06 19:50:00,9.001,9.011,8.861,9.001,2250000.0
2006-01-06 19:55:00,8.87,9.003,8.833,8.924,2050000.0
2006-01-06 20:00:00,8.999,9.026,8.838,8.916,1650000.0
2006-01-06 20:05:00,8.98,9.009,8.849,8.983,1800000.0
2006-01-06 20:10:00,8.948,9.002,8.869,8.969,1850000.0
2006-01-06 20:15:00,8.911,9.046,8.851,8.911,1950000.0
2006-01-06 20:20:00,9.01,9.059,8.887,9.014,2050000.0
2006-01-06 20:25:00,9.044,9.067,8.883,8.967,2150000.0
2006-01-06 20:30:00,8.994,9.072,8.909,8.936,950000.0
2006-01-06 20:35:00,9.023,9.084,8.929,8.967,850000.0
2006-01-06 20:40:00,9.013,9.013,8.914,8.953,200000.0
2006-01-06 20:50:00,9.026,9.043,8.92,8.957,500000.0
2006-01-06 21:00:00,8.945,9.151,8.897,8.944,2450000.0
2006-01-06 21:05:00,9.029,9.08,8.966,9.005,650000.0
2006-01-06 21:10:00,9.052,9.082,8.92,9.007,900000.0
2006-01-06 21:15:00,9.01,9.065,8.894,9.013,750000.0
2006-01-06 21:20:00,9.026,9.079,8.948,8.996,1150000.0
2006-01-06 21:25:00,8.965,9.069,8.932,8.932,750000.0
2006-01-06 21:40:00,9.018,9.062,8.917,9.033,1050000.0
2006-01-06 21:45:00,8.978,9.036,8.929,9.036,600000.0
2006-01-06 22:05:00,9.023,9.028,8.923,8.975,600000.0
2006-01-06 22:10:00,8.977,9.051,8.923,8.995,650000.0
2006-01-06 22:15:00,8.913,9.021,8.902,8.963,450000.0
2006-01-06 22:20:00,9.045,9.045,8.926,8.965,250000.0
2006-01-06 22:25:00,9.013,9.028,8.93,9.009,500000.0
2006-01-06 22:30:00,9.027,9.027,8.942,8.975,200000.0
2006-01-06 22:35:00,9.037,9.037,8.952,8.985,200000.0
2006-01-06 22:45:00,9.025,9.033,8.925,8.983,400000.0
2006-01-06 22:50:00,9.025,9.025,8.925,9.001,300000.0
2006-01-06 22:55:00,9.023,9.023,8.94,8.973,200000.0
2006-01-06 23:05:00,9.038,9.054,8.978,9.006,300000.0
2006-01-06 23:10:00,9.026,9.026,8.925,8.965,200000.0
2006-01-06 23:15:00,9.013,9.013,8.914,8.953,200000.0
2006-01-06 23:40:00,9.027,9.027,8.942,8.975,200000.0
2006-01-06 23:45:00,9.003,9.003,9.001,9.001,100000.0
2006-01-06 23:50:00,9.023,9.023,8.94,8.973,200000.0
2006-01-06 23:55:00,9.016,9.016,8.915,8.955,200000.0
2006-01-09 00:00:00,9.1,9.24,8.93,9.15,200000.0
2006-01-09 00:30:00,9.036,9.036,8.952,8.985,200000.0
2006-01-09 00:35:00,8.959,9.027,8.936,8.936,200000.0
2006-01-09 00:50:00,9.033,9.033,8.95,8.983,200000.0
2006-01-09 01:00:00,9.024,9.024,8.925,8.964,200000.0
2006-01-09 01:05:00,9.036,9.06,8.955,9.06,400000.0
2006-01-09 01:15:00,9.037,9.037,8.952,8.985,200000.0
2006-01-09 01:25:00,9.065,9.065,8.998,9.013,400000.0
2006-01-09 01:30:00,8.997,9.072,8.997,9.072,100000.0
2006-01-09 01:35:00,9.048,9.048,8.963,9.033,550000.0
2006-01-09 01:45:00,8.938,9.045,8.938,9.045,150000.0
2006-01-09 01:50:00,9.033,9.04,8.934,9.038,550000.0
2006-01-09 02:00:00,9.044,9.045,8.945,8.984,400000.0
2006-01-09 02:05:00,8.975,9.067,8.961,9.059,850000.0
2006-01-09 02:10:00,9.075,9.075,8.96,9.067,650000.0
2006-01-09 02:15:00,9.028,9.151,8.971,9.097,950000.0
2006-01-09 02:25:00,9.007,9.129,9.007,9.078,400000.0
2006-01-09 02:30:00,8.992,9.111,8.992,9.111,100000.0
2006-01-09 02:35:00,9.08,9.103,9.014,9.066,350000.0
2006-01-09 02:40:00,9.024,9.108,8.97,9.021,450000.0
2006-01-09 02:45:00,9.102,9.153,9.014,9.141,500000.0
2006-01-09 02:50:00,9.051,9.123,8.965,9.055,500000.0
2006-01-09 02:55:00,9.027,9.081,9.027,9.076,150000.0
2006-01-09 03:00:00,9.071,9.145,8.981,9.083,2450000.0
2006-01-09 03:05:00,9.104,9.124,8.993,9.036,950000.0
2006-01-09 03:10:00,9.058,9.178,9.014,9.151,1850000.0
2006-01-09 03:15:00,9.082,9.14,9.004,9.004,1650000.0
2006-01-09 03:20:00,9.071,9.135,8.983,9.067,1600000.0
2006-01-09 03:25:00,9.092,9.158,8.97,9.133,2300000.0
2006-01-09 03:30:00,9.098,9.119,8.993,9.049,1150000.0
2006-01-09 03:35:00,9.123,9.123,8.989,9.007,1350000.0
2006-01-09 03:40:00,9.006,9.145,8.982,9.031,1400000.0
2006-01-09 03:45:00,9.087,9.159,9.014,9.114,2100000.0
2006-01-09 03:50:00,9.121,9.146,9.003,9.003,1500000.0
2006-01-09 03:55:00,9.095,9.095,8.995,9.034,200000.0
2006-01-09 04:00:00,9.084,9.214,9.003,9.064,1800000.0
2006-01-09 04:05:00,9.118,9.188,9.017,9.124,1850000.0
2006-01-09 04:10:00,9.115,9.213,9.019,9.094,1300000.0
2006-01-09 04:15:00,9.152,9.164,9.033,9.148,2150000.0
2006-01-09 04:20:00,9.105,9.17,9.011,9.153,1450000.0
2006-01-09 04:25:00,9.091,9.167,9.026,9.155,950000.0
2006-01-09 04:35:00,9.108,9.121,9.01,9.048,650000.0
2006-01-09 04:40:00,9.069,9.164,9.044,9.048,900000.0
2006-01-09 04:45:00,9.031,9.122,8.993,9.014,450000.0
2006-01-09 04:50:00,8.998,9.155,8.979,9.016,850000.0
2006-01-09 04:55:00,9.083,9.152,8.986,9.038,950000.0
2006-01-09 05:00:00,9.056,9.133,9.018,9.113,450000.0
2006-01-09 05:05:00,9.103,9.103,9.004,9.043,200000.0
2006-01-09 05:10:00,9.091,9.167,8.998,9.146,1450000.0
2006-01-09 05:15:00,9.095,9.095,9.003,9.039,200000.0
2006-01-09 05:20:00,9.077,9.143,8.985,9.087,1700000.0
2006-01-09 05:25:00,9.075,9.096,8.962,9.025,700000.0
2006-01-09 05:30:00,9.063,9.094,8.986,9.083,450000.0
2006-01-09 05:40:00,8.975,9.126,8.975,9.089,850000.0
2006-01-09 06:00:00,9.104,9.112,8.957,9.007,550000.0
2006-01-09 06:05:00,9.052,9.071,8.946,9.071,600000.0
2006-01-09 06:10:00,9.083,9.091,9.083,9.091,150000.0
2006-01-09 06:15:00,9.027,9.16,9.018,9.103,350000.0
2006-01-09 06:20:00,9.1,9.1,8.984,9.089,450000.0
2006-01-09 06:25:00,9.074,9.074,8.975,9.013,200000.0
2006-01-09 06:30:00,9.067,9.067,8.983,8.983,100000.0
2006-01-09 06:35:00,9.119,9.119,8.975,9.043,1200000.0
2006-01-09 06:45:00,9.107,9.136,9.013,9.013,350000.0
2006-01-09 06:50:00,9.04,9.139,9.04,9.102,300000.0
2006-01-09 07:05:00,9.078,9.084,9.0,9.084,400000.0
2006-01-09 07:20:00,9.06,9.083,9.06,9.083,100000.0
2006-01-09 07:30:00,9.081,9.099,9.081,9.099,100000.0
2006-01-09 07:40:00,9.115,9.115,8.98,8.98,250000.0
2006-01-09 07:50:00,9.05,9.18,8.998,9.04,950000.0
2006-01-09 07:55:00,9.051,9.066,9.0,9.054,300000.0
2006-01-09 08:00:00,9.049,9.117,9.001,9.001,300000.0
2006-01-09 08:05:00,9.039,9.12,8.993,9.046,900000.0
2006-01-09 08:10:00,9.116,9.128,8.969,9.094,800000.0
2006-01-09 08:15:00,9.066,9.177,9.019,9.038,1700000.0
2006-01-09 08:20:00,9.016,9.138,8.993,9.018,800000.0
2006-01-09 08:25:00,9.105,9.15,9.009,9.1,900000.0
2006-01-09 08:30:00,9.082,9.13,8.991,9.089,400000.0
2006-01-09 08:35:00,9.096,9.104,8.962,8.98,1700000.0
2006-01-09 08:40:00,9.079,9.156,9.023,9.107,1450000.0
2006-01-09 08:45:00,9.133,9.186,8.997,9.078,1750000.0
2006-01-09 08:55:00,9.128,9.128,8.967,9.07,850000.0
2006-01-09 09:05:00,9.049,9.17,8.998,9.035,1200000.0
2006-01-09 09:10:00,9.122,9.134,8.956,9.134,1650000.0
2006-01-09 09:15:00,9.042,9.137,9.004,9.12,800000.0
2006-01-09 09:20:00,9.053,9.135,8.993,9.057,1650000.0
2006-01-09 09:25:00,9.143,9.143,9.029,9.029,700000.0
2006-01-09 09:30:00,9.119,9.148,9.024,9.123,700000.0
2006-01-09 09:35:00,9.015,9.159,8.999,9.118,1750000.0
2006-01-09 09:40:00,9.088,9.17,9.038,9.078,1500000.0
2006-01-09 09:45:00,9.064,9.149,8.989,9.044,1200000.0
2006-01-09 09:50:00,9.122,9.17,9.023,9.13,1100000.0
2006-01-09 09:55:00,9.112,9.184,9.001,9.153,1650000.0
2006-01-09 10:00:00,9.119,9.179,8.995,9.079,2200000.0
2006-01-09 10:05:00,9.036,9.175,8.992,9.14,2100000.0
2006-01-09 10:10:00,9.133,9.158,8.993,9.109,2450000.0
2006-01-09 10:15:00,9.139,9.151,8.987,9.086,1200000.0
2006-01-09 10:20:00,9.067,9.162,9.003,9.162,2250000.0
2006-01-09 10:25:00,9.06,9.211,8.976,9.109,1950000.0
2006-01-09 10:30:00,9.066,9.155,8.989,9.108,1600000.0
2006-01-09 10:35:00,9.043,9.19,8.991,8.991,2350000.0
2006-01-09 10:40:00,9.101,9.184,8.958,9.112,2950000.0
2006-01-09 10:45:00,9.117,9.152,8.984,8.994,1800000.0
2006-01-09 10:50:00,9.082,9.174,8.953,9.067,3200000.0
2006-01-09 10:55:00,9.075,9.147,8.97,8.97,2450000.0
2006-01-09 11:00:00,9.065,9.162,8.998,9.068,1250000.0
2006-01-09 11:05:00,9.066,9.112,8.996,9.094,950000.0
2006-01-09 11:10:00,9.096,9.158,8.988,9.096,900000.0
2006-01-09 11:15:00,9.008,9.123,8.933,9.1,1800000.0
2006-01-09 11:20:00,9.086,9.159,8.967,9.0,1250000.0
2006-01-09 11:25:00,9.015,9.136,8.96,9.039,1350000.0
2006-01-09 11:30:00,9.081,9.098,8.964,9.056,1900000.0
2006-01-09 11:35:00,8.991,9.113,8.938,9.012,1700000.0
2006-01-09 11:40:00,9.009,9.104,8.937,9.045,1900000.0
2006-01-09 11:45:00,8.987,9.104,8.941,9.023,2200000.0
2006-01-09 11:50:00,9.028,9.127,8.953,9.033,1750000.0
2006-01-09 11:55:00,9.03,9.102,8.959,9.018,1600000.0
2006-01-09 12:00:00,9.081,9.1,8.971,8.986,1800000.0
2006-01-09 12:05:00,9.083,9.184,8.988,9.029,1950000.0
2006-01-09 12:10:00,9.077,9.122,8.96,9.055,1150000.0
2006-01-09 12:15:00,9.012,9.085,8.966,9.019,800000.0
2006-01-09 12:20:00,9.071,9.139,8.985,8.997,1300000.0
2006-01-09 12:25:00,9.063,9.097,8.94,8.959,1450000.0
2006-01-09 12:30:00,8.967,9.097,8.931,8.931,1800000.0
2006-01-09 12:35:00,9.087,9.087,8.936,9.005,1650000.0
2006-01-09 12:40:00,9.011,9.054,8.926,8.956,500000.0
2006-01-09 12:45:00,8.926,9.121,8.924,8.976,1850000.0
2006-01-09 12:50:00,9.026,9.104,8.955,9.06,900000.0
2006-01-09 12:55:00,9.011,9.099,8.952,9.062,1350000.0
2006-01-09 13:00:00,9.01,9.078,8.919,8.959,900000.0
2006-01-09 13:10:00,8.969,9.059,8.918,9.051,1200000.0
2006-01-09 13:15:00,8.979,9.11,8.893,8.94,2000000.0
2006-01-09 13:20:00,8.961,9.018,8.932,8.98,500000.0
2006-01-09 13:25:00,8.941,9.038,8.941,9.017,500000.0
2006-01-09 13:30:00,8.918,9.073,8.899,8.941,1300000.0
2006-01-09 13:35:00,9.015,9.081,8.92,9.037,2100000.0
2006-01-09 13:40:00,9.035,9.08,8.938,8.993,1550000.0
2006-01-09 13:45:00,9.066,9.067,8.948,9.031,1100000.0
2006-01-09 13:50:00,8.997,9.083,8.928,9.069,1300000.0
2006-01-09 13:55:00,9.033,9.093,8.944,8.944,750000.0
2006-01-09 14:00:00,9.016,9.103,8.951,9.095,1450000.0
2006-01-09 14:05:00,9.041,9.101,8.938,9.045,1050000.0
2006-01-09 14:10:00,9.031,9.05,8.913,8.973,850000.0
2006-01-09 14:15:00,8.93,9.112,8.889,9.047,1450000.0
2006-01-09 14:20:00,9.081,9.086,9.005,9.083,400000.0
2006-01-09 14:25:00,9.027,9.109,8.933,9.033,1500000.0
2006-01-09 14:30:00,9.003,9.096,8.959,9.026,1450000.0
2006-01-09 14:35:00,9.067,9.109,8.924,8.989,2200000.0
2006-01-09 14:40:00,9.036,9.123,8.917,9.066,2300000.0
2006-01-09 14:45:00,9.081,9.114,9.024,9.031,350000.0
2006-01-09 14:50:00,9.087,9.087,8.979,9.044,350000.0
2006-01-09 14:55:00,9.044,9.098,8.945,9.085,1550000.0
2006-01-09 15:00:00,8.983,9.153,8.981,9.002,1000000.0
2006-01-09 15:05:00,8.985,9.098,8.985,9.038,950000.0
2006-01-09 15:10:00,8.957,9.103,8.922,8.96,2500000.0
2006-01-09 15:15:00,8.987,9.146,8.956,9.017,1550000.0
2006-01-09 15:20:00,8.997,9.084,8.964,9.063,2050000.0
2006-01-09 15:25:00,9.073,9.081,8.931,9.027,1850000.0
2006-01-09 15:30:00,9.043,9.119,8.919,8.93,2200000.0
2006-01-09 15:35:00,8.99,9.067,8.902,8.992,2300000.0
2006-01-09 15:40:00,8.9,9.023,8.873,8.984,2000000.0
2006-01-09 15:45:00,8.975,8.975,8.829,8.94,2100000.0
2006-01-09 15:50:00,8.847,8.982,8.808,8.951,2200000.0
2006-01-09 15:55:00,8.824,9.006,8.8,8.927,2350000.0
2006-01-09 16:00:00,8.972,8.985,8.827,8.924,2450000.0
2006-01-09 16:05:00,8.967,8.987,8.826,8.976,2150000.0
2006-01-09 16:10:00,8.972,9.005,8.834,8.906,2300000.0
2006-01-09 16:15:00,8.989,8.989,8.824,8.955,2200000.0
2006-01-09 16:20:00,8.959,8.991,8.815,8.96,2450000.0
2006-01-09 16:25:00,8.937,8.957,8.8,8.8,2200000.0
2006-01-09 16:30:00,8.859,8.967,8.807,8.937,2050000.0
2006-01-09 16:35:00,8.839,8.959,8.788,8.938,2450000.0
2006-01-09 16:40:00,8.82,8.985,8.817,8.837,1950000.0
2006-01-09 16:45:00,8.834,8.992,8.831,8.851,2300000.0
2006-01-09 16:50:00,8.902,8.979,8.832,8.844,2000000.0
2006-01-09 16:55:00,8.95,9.013,8.862,8.92,2150000.0
2006-01-09 17:00:00,9.019,9.019,8.866,8.93,2100000.0
2006-01-09 17:05:00,9.003,9.087,8.862,8.945,2050000.0
2006-01-09 17:10:00,8.998,9.068,8.877,8.995,2150000.0
2006-01-09 17:15:00,8.898,9.039,8.866,9.005,1950000.0
2006-01-09 17:20:00,8.986,9.05,8.892,8.954,2000000.0
2006-01-09 17:25:00,9.002,9.069,8.908,9.055,2300000.0
2006-01-09 17:30:00,8.906,9.118,8.906,9.086,2300000.0
2006-01-09 17:35:00,9.015,9.072,8.908,8.944,2250000.0
2006-01-09 17:40:00,8.95,9.053,8.88,9.0,2250000.0
2006-01-09 17:45:00,8.952,9.057,8.903,9.003,2100000.0
2006-01-09 17:50:00,9.013,9.059,8.896,9.032,2300000.0
2006-01-09 17:55:00,8.923,9.036,8.897,9.036,1950000.0
2006-01-09 18:00:00,8.998,9.047,8.895,8.962,1200000.0
2006-01-09 18:05:00,8.978,9.069,8.897,8.929,2150000.0
2006-01-09 18:10:00,8.984,9.073,8.901,9.028,1850000.0
2006-01-09 18:15:00,8.907,9.096,8.907,8.958,1900000.0
2006-01-09 18:20:00,8.945,9.092,8.909,9.075,2150000.0
2006-01-09 18:25:00,8.983,9.078,8.94,9.06,2250000.0
2006-01-09 18:30:00,9.027,9.075,8.897,9.061,2050000.0
2006-01-09 18:35:00,8.975,9.098,8.942,9.071,2250000.0
2006-01-09 18:40:00,9.013,9.126,8.931,9.039,2500000.0
2006-01-09 18:45:00,8.995,9.133,8.936,8.985,1800000.0
2006-01-09 18:50:00,9.016,9.162,8.949,9.051,2400000.0
2006-01-09 18:55:00,9.009,9.119,8.958,9.072,2150000.0
2006-01-09 19:00:00,9.056,9.147,8.989,9.09,1750000.0
2006-01-09 19:05:00,9.098,9.148,8.98,9.063,2150000.0
2006-01-09 19:10:00,9.058,9.142,9.01,9.111,2050000.0
2006-01-09 19:15:00,9.136,9.223,8.957,9.138,3750000.0
2006-01-09 19:20:00,9.138,9.155,8.961,9.13,3150000.0
2006-01-09 19:25:00,9.106,9.129,8.973,9.089,2450000.0
2006-01-09 19:30:00,9.128,9.164,8.981,9.032,3000000.0
2006-01-09 19:35:00,9.037,9.149,8.976,9.075,2450000.0
2006-01-09 19:40:00,9.102,9.124,8.962,9.079,2100000.0
2006-01-09 19:45:00,9.119,9.158,8.991,9.131,2200000.0
2006-01-09 19:50:00,9.176,9.176,9.024,9.173,2950000.0
2006-01-09 19:55:00,9.055,9.199,9.02,9.108,3600000.0
2006-01-09 20:00:00,9.121,9.185,9.035,9.07,2450000.0
2006-01-09 20:05:00,9.148,9.239,9.015,9.137,2600000.0
2006-01-09 20:10:00,9.159,9.233,9.063,9.188,2050000.0
2006-01-09 20:15:00,9.156,9.228,9.014,9.153,2300000.0
2006-01-09 20:20:00,9.1,9.219,9.019,9.189,2850000.0
2006-01-09 20:25:00,9.141,9.193,9.041,9.058,3150000.0
2006-01-09 20:30:00,9.177,9.219,9.055,9.147,2550000.0
2006-01-09 20:35:00,9.167,9.167,9.045,9.143,550000.0
2006-01-09 20:40:00,9.154,9.187,9.055,9.128,1200000.0
2006-01-09 20:45:00,9.16,9.18,9.051,9.178,950000.0
2006-01-09 20:50:00,9.18,9.18,9.053,9.089,600000.0
2006-01-09 20:55:00,9.119,9.147,9.06,9.126,750000.0
2006-01-09 21:00:00,9.129,9.207,9.048,9.106,1900000.0
2006-01-09 21:05:00,9.193,9.237,9.071,9.21,1650000.0
2006-01-09 21:10:00,9.123,9.253,9.088,9.175,2000000.0
2006-01-09 21:15:00,9.162,9.18,9.058,9.163,650000.0
2006-01-09 21:25:00,9.081,9.213,9.081,9.213,450000.0
2006-01-09 21:30:00,9.203,9.203,9.086,9.159,450000.0
2006-01-09 21:35:00,9.171,9.179,9.064,9.179,750000.0
2006-01-09 21:40:00,9.148,9.195,9.033,9.195,1450000.0
2006-01-09 21:45:00,9.154,9.154,9.055,9.093,200000.0
2006-01-09 21:50:00,9.058,9.183,9.045,9.136,1250000.0
2006-01-09 21:55:00,9.101,9.2,9.043,9.086,1450000.0
2006-01-09 22:00:00,9.134,9.134,9.035,9.074,200000.0
2006-01-09 22:05:00,9.145,9.154,9.043,9.115,500000.0
2006-01-09 22:10:00,9.152,9.179,9.071,9.116,750000.0
2006-01-09 22:15:00,9.033,9.154,8.994,9.104,1550000.0
2006-01-09 22:20:00,9.128,9.128,9.062,9.11,350000.0
2006-01-09 22:25:00,9.131,9.158,8.991,9.11,1750000.0
2006-01-09 22:30:00,9.116,9.128,9.048,9.128,200000.0
2006-01-09 22:35:00,9.157,9.157,9.012,9.116,2000000.0
2006-01-09 22:40:00,9.126,9.126,8.983,9.039,800000.0
2006-01-09 22:45:00,9.06,9.118,9.014,9.077,500000.0
2006-01-09 22:50:00,9.004,9.175,9.004,9.098,650000.0
2006-01-09 23:00:00,9.025,9.129,9.004,9.085,850000.0
2006-01-09 23:05:00,9.029,9.125,9.014,9.083,850000.0
2006-01-09 23:10:00,9.095,9.106,8.995,9.055,400000.0
2006-01-09 23:15:00,9.057,9.134,8.966,9.014,850000.0
2006-01-09 23:20:00,9.135,9.135,9.018,9.12,1200000.0
2006-01-09 23:25:00,9.135,9.135,9.038,9.081,500000.0
2006-01-09 23:30:00,9.072,9.111,9.044,9.084,400000.0
2006-01-09 23:35:00,9.102,9.164,9.011,9.082,900000.0
2006-01-09 23:40:00,9.046,9.111,9.002,9.054,850000.0
2006-01-09 23:55:00,9.113,9.113,9.03,9.063,200000.0
2006-01-10 00:00:00,9.16,9.24,8.83,9.039,1300000.0
2006-01-10 00:05:00,9.12,9.12,9.03,9.099,300000.0
2006-01-10 00:15:00,9.114,9.114,9.031,9.064,200000.0
2006-01-10 00:25:00,9.056,9.126,9.014,9.04,800000.0
2006-01-10 00:30:00,9.088,9.096,8.995,9.045,450000.0
2006-01-10 00:35:00,9.084,9.084,8.985,9.023,200000.0
2006-01-10 01:00:00,9.095,9.095,9.011,9.045,200000.0
2006-01-10 01:10:00,9.104,9.104,9.02,9.054,200000.0
2006-01-10 01:15:00,9.096,9.158,9.004,9.055,1300000.0
2006-01-10 01:25:00,9.087,9.143,9.086,9.103,600000.0
2006-01-10 01:30:00,9.092,9.144,8.992,9.094,600000.0
2006-01-10 01:40:00,9.126,9.126,9.001,9.076,250000.0
2006-01-10 01:45:00,9.052,9.139,8.996,9.064,650000.0
2006-01-10 01:50:00,9.027,9.146,8.975,8.975,650000.0
2006-01-10 01:55:00,9.107,9.107,8.994,9.033,400000.0
2006-01-10 02:00:00,9.025,9.105,9.025,9.084,300000.0
2006-01-10 02:10:00,9.095,9.127,9.011,9.085,650000.0
2006-01-10 02:20:00,9.07,9.074,9.07,9.074,100000.0
2006-01-10 02:25:00,9.085,9.085,8.986,9.024,200000.0
2006-01-10 02:30:00,9.021,9.097,8.989,9.048,400000.0
2006-01-10 02:40:00,9.064,9.128,8.983,9.128,800000.0
2006-01-10 02:45:00,9.094,9.094,8.995,9.033,200000.0
2006-01-10 02:50:00,9.048,9.127,8.988,9.042,350000.0
2006-01-10 03:00:00,9.096,9.096,8.989,9.027,500000.0
2006-01-10 03:05:00,9.037,9.069,9.037,9.069,100000.0
2006-01-10 03:45:00,9.076,9.089,9.011,9.089,300000.0
2006-01-10 03:50:00,9.073,9.131,9.073,9.131,100000.0
2006-01-10 04:05:00,9.085,9.085,8.993,9.029,200000.0
2006-01-10 04:15:00,9.069,9.075,9.016,9.075,150000.0
2006-01-10 04:25:00,9.065,9.067,8.998,8.998,200000.0
2006-01-10 04:40:00,9.093,9.093,9.01,9.043,200000.0
2006-01-10 04:45:00,9.121,9.121,8.998,9.052,200000.0
2006-01-10 04:50:00,9.095,9.095,9.011,9.044,200000.0
2006-01-10 04:55:00,9.002,9.092,8.99,9.092,300000.0
2006-01-10 05:05:00,9.096,9.106,8.995,9.055,400000.0
2006-01-10 05:10:00,9.093,9.158,9.02,9.136,500000.0
2006-01-10 05:15:00,9.083,9.095,8.984,9.039,400000.0
2006-01-10 05:20:00,9.074,9.074,9.07,9.07,100000.0
2006-01-10 05:25:00,9.07,9.09,9.07,9.09,100000.0
2006-01-10 05:30:00,9.085,9.085,8.986,9.024,200000.0
2006-01-10 05:35:00,9.097,9.097,9.012,9.045,200000.0
2006-01-10 05:55:00,9.119,9.119,8.995,9.035,550000.0
2006-01-10 06:10:00,9.086,9.086,8.986,9.024,200000.0
2006-01-10 06:15:00,9.097,9.097,9.012,9.045,200000.0
2006-01-10 07:00:00,9.106,9.106,9.022,9.055,200000.0
2006-01-10 07:05:00,9.095,9.095,9.005,9.031,400000.0
2006-01-10 07:15:00,9.101,9.134,9.018,9.018,200000.0
2006-01-10 07:20:00,9.102,9.102,9.02,9.101,300000.0
2006-01-10 07:35:00,9.106,9.112,9.023,9.112,350000.0
2006-01-10 07:50:00,9.055,9.159,9.036,9.036,150000.0
2006-01-10 08:05:00,9.05,9.163,8.981,9.026,1600000.0
2006-01-10 08:10:00,9.106,9.106,8.97,9.004,400000.0
2006-01-10 08:20:00,9.136,9.148,9.043,9.043,250000.0
2006-01-10 08:25:00,9.007,9.131,8.983,9.089,1000000.0
2006-01-10 08:30:00,9.021,9.08,9.007,9.046,400000.0
2006-01-10 08:40:00,9.135,9.135,9.004,9.1,800000.0
2006-01-10 08:45:00,9.121,9.142,9.017,9.061,550000.0
2006-01-10 08:50:00,9.093,9.136,9.037,9.082,350000.0
2006-01-10 08:55:00,9.139,9.139,8.994,9.081,800000.0
2006-01-10 09:00:00,9.028,9.028,9.011,9.017,200000.0
2006-01-10 09:05:00,9.042,9.122,8.997,8.997,850000.0
2006-01-10 09:20:00,9.009,9.112,8.958,9.091,450000.0
2006-01-10 09:25:00,9.096,9.186,8.995,9.128,500000.0
2006-01-10 09:30:00,9.089,9.089,9.012,9.075,400000.0
2006-01-10 09:40:00,9.028,9.148,9.002,9.002,550000.0
2006-01-10 09:45:00,9.056,9.056,9.034,9.034,100000.0
2006-01-10 09:55:00,9.057,9.183,9.046,9.143,400000.0
2006-01-10 10:20:00,9.038,9.114,9.021,9.021,550000.0
2006-01-10 10:25:00,9.124,9.124,8.969,9.028,350000.0
2006-01-10 10:30:00,9.049,9.122,8.998,9.034,400000.0
2006-01-10 10:40:00,9.075,9.124,8.985,9.094,900000.0
2006-01-10 10:45:00,9.145,9.16,9.035,9.035,600000.0
2006-01-10 10:50:00,9.101,9.133,8.986,9.092,950000.0
2006-01-10 10:55:00,9.135,9.208,9.015,9.015,450000.0
2006-01-10 11:00:00,9.137,9.137,9.036,9.13,400000.0
2006-01-10 11:20:00,9.066,9.145,8.988,9.105,550000.0
2006-01-10 11:25:00,9.048,9.173,9.048,9.146,500000.0
2006-01-10 11:30:00,9.137,9.19,9.003,9.003,950000.0
2006-01-10 11:35:00,9.041,9.149,8.988,9.034,750000.0
2006-01-10 11:40:00,9.039,9.115,9.003,9.078,400000.0
2006-01-10 11:45:00,9.038,9.121,9.036,9.108,550000.0
2006-01-10 12:15:00,9.089,9.089,8.973,8.994,450000.0
2006-01-10 12:35:00,9.134,9.136,9.02,9.102,350000.0
2006-01-10 12:40:00,9.064,9.143,8.998,9.027,950000.0
2006-01-10 12:45:00,9.042,9.129,8.986,9.045,350000.0
2006-01-10 12:50:00,9.02,9.177,9.02,9.126,500000.0
2006-01-10 13:00:00,9.03,9.116,8.986,8.986,450000.0
2006-01-10 13:20:00,9.06,9.096,8.958,9.013,450000.0
2006-01-10 13:40:00,8.989,9.074,8.966,9.017,350000.0
2006-01-10 13:50:00,9.028,9.057,8.932,8.973,900000.0
2006-01-10 13:55:00,8.946,9.051,8.914,8.914,700000.0
2006-01-10 14:00:00,8.971,9.027,8.881,9.016,1450000.0
2006-01-10 14:05:00,8.948,8.994,8.813,8.878,2250000.0
2006-01-10 14:10:00,8.864,8.974,8.835,8.871,2050000.0
2006-01-10 14:15:00,8.802,8.991,8.788,8.985,2300000.0
2006-01-10 14:20:00,8.882,9.0,8.843,8.981,1300000.0
2006-01-10 14:25:00,8.9,8.98,8.847,8.946,1850000.0
2006-01-10 14:30:00,8.908,9.016,8.832,8.921,1750000.0
2006-01-10 14:35:00,8.956,8.978,8.826,8.978,950000.0
2006-01-10 14:40:00,8.888,8.99,8.805,8.929,1400000.0
2006-01-10 14:45:00,8.94,9.035,8.84,8.875,1650000.0
2006-01-10 14:50:00,8.917,8.991,8.809,8.864,2150000.0
2006-01-10 14:55:00,8.913,8.98,8.799,8.97,2400000.0
2006-01-10 15:00:00,8.859,8.985,8.829,8.839,1900000.0
2006-01-10 15:05:00,8.792,8.908,8.761,8.803,950000.0
2006-01-10 15:10:00,8.845,8.971,8.782,8.84,1150000.0
2006-01-10 15:15:00,8.809,8.971,8.805,8.928,2250000.0
2006-01-10 15:20:00,8.886,8.98,8.837,8.97,1850000.0
2006-01-10 15:25:00,8.977,8.977,8.779,8.879,2000000.0
2006-01-10 15:30:00,8.85,8.901,8.725,8.749,2200000.0
2006-01-10 15:35:00,8.829,8.974,8.784,8.865,2050000.0
2006-01-10 15:40:00,8.835,8.969,8.822,8.955,2000000.0
2006-01-10 15:45:00,8.856,8.965,8.82,8.965,1100000.0
2006-01-10 15:50:00,8.859,8.989,8.824,8.98,2200000.0
2006-01-10 15:55:00,8.85,8.999,8.845,8.902,2350000.0
2006-01-10 16:00:00,8.927,8.996,8.809,8.915,2450000.0
2006-01-10 16:05:00,8.865,9.022,8.829,9.016,2300000.0
2006-01-10 16:10:00,8.99,9.049,8.875,8.981,2300000.0
2006-01-10 16:15:00,9.034,9.057,8.866,8.915,1900000.0
2006-01-10 16:20:00,8.999,9.009,8.85,8.987,2450000.0
2006-01-10 16:25:00,8.959,8.996,8.836,8.853,2300000.0
2006-01-10 16:30:00,8.85,8.987,8.808,8.975,2150000.0
2006-01-10 16:35:00,8.877,9.003,8.806,8.954,2450000.0
2006-01-10 16:40:00,8.855,8.99,8.849,8.862,2100000.0
2006-01-10 16:45:00,8.84,9.037,8.821,8.89,2300000.0
2006-01-10 16:50:00,8.903,9.057,8.866,8.895,2050000.0
2006-01-10 16:55:00,8.995,9.039,8.897,8.95,1650000.0
2006-01-10 17:00:00,9.022,9.022,8.855,8.937,2100000.0
2006-01-10 17:05:00,9.025,9.061,8.817,8.889,2200000.0
2006-01-10 17:10:00,8.966,9.019,8.843,8.955,2150000.0
2006-01-10 17:15:00,8.871,9.017,8.846,8.997,1950000.0
2006-01-10 17:20:00,8.955,9.035,8.874,8.891,1600000.0
2006-01-10 17:25:00,8.969,9.022,8.864,9.007,2300000.0
2006-01-10 17:30:00,8.865,9.03,8.793,8.957,1700000.0
2006-01-10 17:35:00,8.919,9.029,8.859,8.899,1850000.0
2006-01-10 17:40:00,8.91,9.056,8.793,8.921,2250000.0
2006-01-10 17:45:00,8.846,8.959,8.774,8.914,2250000.0
2006-01-10 17:50:00,8.923,8.952,8.79,8.952,2300000.0
2006-01-10 17:55:00,8.848,8.942,8.783,8.921,1550000.0
2006-01-10 18:00:00,8.85,8.988,8.843,8.925,2050000.0
2006-01-10 18:05:00,8.914,9.007,8.843,8.959,1650000.0
2006-01-10 18:10:00,8.9,8.997,8.858,8.963,2750000.0
2006-01-10 18:15:00,8.874,8.99,8.814,8.912,2550000.0
2006-01-10 18:20:00,8.864,8.985,8.795,8.959,3050000.0
2006-01-10 18:25:00,8.875,8.961,8.787,8.816,2500000.0
2006-01-10 18:30:00,8.884,8.918,8.766,8.898,2050000.0
2006-01-10 18:35:00,8.815,8.897,8.742,8.817,2250000.0
2006-01-10 18:40:00,8.755,8.885,8.707,8.772,2350000.0
2006-01-10 18:45:00,8.766,8.942,8.766,8.886,1600000.0
2006-01-10 18:50:00,8.845,8.942,8.763,8.905,2850000.0
2006-01-10 18:55:00,8.785,8.882,8.731,8.81,2500000.0
2006-01-10 19:00:00,8.799,8.925,8.74,8.862,2500000.0
2006-01-10 19:05:00,8.763,8.882,8.691,8.804,1800000.0
2006-01-10 19:10:00,8.843,8.889,8.724,8.827,1950000.0
2006-01-10 19:15:00,8.717,8.906,8.717,8.906,2900000.0
2006-01-10 19:20:00,8.793,8.904,8.766,8.904,2650000.0
2006-01-10 19:25:00,8.882,8.952,8.753,8.867,2250000.0
2006-01-10 19:30:00,8.785,8.942,8.763,8.868,2600000.0
2006-01-10 19:35:00,8.869,8.896,8.73,8.799,2200000.0
2006-01-10 19:40:00,8.792,8.951,8.745,8.894,1750000.0
2006-01-10 19:45:00,8.826,8.934,8.764,8.826,2350000.0
2006-01-10 19:50:00,8.875,8.931,8.771,8.9,2300000.0
2006-01-10 19:55:00,8.782,8.932,8.757,8.902,2450000.0
2006-01-10 20:00:00,8.882,8.933,8.771,8.843,1950000.0
2006-01-10 20:05:00,8.828,8.94,8.744,8.923,2200000.0
2006-01-10 20:10:00,8.89,8.944,8.797,8.941,2100000.0
2006-01-10 20:15:00,8.859,8.92,8.771,8.916,2350000.0
2006-01-10 20:20:00,8.868,8.933,8.758,8.805,3450000.0
2006-01-10 20:25:00,8.863,8.894,8.743,8.858,1400000.0
2006-01-10 20:30:00,8.807,8.877,8.747,8.832,750000.0
2006-01-10 20:35:00,8.877,8.877,8.755,8.866,900000.0
2006-01-10 20:45:00,8.857,8.896,8.774,8.896,400000.0
2006-01-10 21:00:00,8.877,8.877,8.798,8.832,200000.0
2006-01-10 21:05:00,8.876,8.876,8.775,8.814,200000.0
2006-01-10 21:20:00,8.772,8.872,8.772,8.872,200000.0
2006-01-10 21:25:00,8.778,8.878,8.778,8.792,500000.0
2006-01-10 21:40:00,8.875,8.875,8.772,8.772,150000.0
2006-01-10 21:45:00,8.848,8.901,8.764,8.814,400000.0
2006-01-10 21:50:00,8.862,8.862,8.762,8.803,200000.0
2006-01-10 22:00:00,8.876,8.876,8.792,8.825,200000.0
2006-01-10 22:05:00,8.855,8.855,8.737,8.77,200000.0
2006-01-10 22:20:00,8.828,8.828,8.73,8.73,300000.0
2006-01-10 22:30:00,8.839,8.839,8.712,8.824,600000.0
2006-01-10 22:35:00,8.825,8.825,8.725,8.763,200000.0
2006-01-10 22:40:00,8.838,8.838,8.753,8.785,200000.0
2006-01-10 22:45:00,8.825,8.825,8.726,8.764,200000.0
2006-01-10 22:55:00,8.837,8.863,8.689,8.847,1100000.0
2006-01-10 23:00:00,8.816,8.839,8.708,8.802,700000.0
2006-01-10 23:05:00,8.863,8.863,8.813,8.824,550000.0
2006-01-10 23:15:00,8.84,8.84,8.723,8.767,850000.0
2006-01-10 23:20:00,8.823,8.852,8.724,8.852,500000.0
2006-01-10 23:45:00,8.785,8.833,8.745,8.783,450000.0
2006-01-10 23:50:00,8.824,8.824,8.725,8.763,200000.0
2006-01-11 00:00:00,8.91,9.05,8.76,8.815,850000.0
2006-01-11 00:05:00,8.79,8.895,8.758,8.861,1300000.0
2006-01-11 00:10:00,8.864,8.897,8.756,8.761,850000.0
2006-01-11 00:15:00,8.824,8.856,8.765,8.793,350000.0
2006-01-11 00:30:00,8.823,8.823,8.723,8.763,200000.0
2006-01-11 00:45:00,8.811,8.813,8.811,8.813,100000.0
2006-01-11 00:50:00,8.827,8.827,8.726,8.765,200000.0
2006-01-11 00:55:00,8.836,8.838,8.757,8.787,300000.0
2006-01-11 01:00:00,8.747,8.832,8.732,8.773,300000.0
2006-01-11 01:25:00,8.83,8.874,8.808,8.833,450000.0
2006-01-11 01:35:00,8.845,8.845,8.761,8.794,200000.0
2006-01-11 01:40:00,8.834,8.834,8.735,8.773,200000.0
2006-01-11 01:45:00,8.846,8.846,8.761,8.795,200000.0
2006-01-11 01:55:00,8.836,8.836,8.736,8.775,200000.0
2006-01-11 02:05:00,8.826,8.837,8.726,8.785,400000.0
2006-01-11 02:15:00,8.807,8.843,8.741,8.843,150000.0
2006-01-11 02:25:00,8.834,8.855,8.707,8.855,550000.0
2006-01-11 02:30:00,8.835,8.835,8.735,8.773,200000.0
2006-01-11 02:50:00,8.846,8.846,8.762,8.795,200000.0
2006-01-11 02:55:00,8.836,8.836,8.736,8.775,200000.0
2006-01-11 03:05:00,8.847,8.847,8.763,8.795,200000.0
2006-01-11 03:15:00,8.866,8.868,8.737,8.868,650000.0
2006-01-11 03:25:00,8.779,8.853,8.778,8.832,250000.0
2006-01-11 03:35:00,8.85,8.85,8.752,8.827,150000.0
2006-01-11 03:50:00,8.854,8.875,8.732,8.822,400000.0
2006-01-11 04:00:00,8.834,8.834,8.75,8.783,200000.0
2006-01-11 04:20:00,8.824,8.824,8.725,8.763,200000.0
2006-01-11 04:30:00,8.835,8.843,8.743,8.793,400000.0
2006-01-11 04:40:00,8.833,8.833,8.733,8.773,200000.0
2006-01-11 04:50:00,8.73,8.817,8.73,8.817,100000.0
2006-01-11 04:55:00,8.832,8.837,8.749,8.779,250000.0
2006-01-11 05:05:00,8.836,8.836,8.751,8.785,200000.0
2006-01-11 05:20:00,8.845,8.845,8.735,8.774,400000.0
2006-01-11 05:25:00,8.827,8.843,8.827,8.843,100000.0
2006-01-11 05:30:00,8.834,8.834,8.735,8.773,200000.0
2006-01-11 05:40:00,8.825,8.862,8.725,8.746,450000.0
2006-01-11 05:55:00,8.784,8.868,8.759,8.8,350000.0
2006-01-11 06:05:00,8.871,8.874,8.735,8.735,150000.0
2006-01-11 06:10:00,8.835,8.835,8.828,8.828,150000.0
2006-01-11 06:15:00,8.826,8.864,8.741,8.864,400000.0
2006-01-11 06:20:00,8.825,8.825,8.726,8.739,300000.0
2006-01-11 06:25:00,8.854,8.873,8.769,8.846,550000.0
2006-01-11 06:35:00,8.865,8.865,8.725,8.856,550000.0
2006-01-11 06:40:00,8.789,8.848,8.77,8.77,300000.0
2006-01-11 06:45:00,8.889,8.889,8.775,8.775,200000.0
2006-01-11 06:50:00,8.799,8.896,8.799,8.861,300000.0
2006-01-11 06:55:00,8.825,8.825,8.726,8.764,200000.0
2006-01-11 07:05:00,8.834,8.834,8.75,8.783,200000.0
2006-01-11 07:10:00,8.754,8.817,8.754,8.754,300000.0
2006-01-11 07:15:00,8.822,8.842,8.77,8.839,400000.0
2006-01-11 07:45:00,8.846,8.846,8.761,8.842,150000.0
2006-01-11 07:50:00,8.801,8.804,8.797,8.797,150000.0
2006-01-11 07:55:00,8.801,8.847,8.767,8.767,400000.0
2006-01-11 08:05:00,8.846,8.848,8.733,8.848,500000.0
2006-01-11 08:10:00,8.836,8.836,8.719,8.819,650000.0
2006-01-11 08:15:00,8.764,8.851,8.764,8.795,250000.0
2006-01-11 08:25:00,8.736,8.849,8.736,8.839,350000.0
2006-01-11 08:35:00,8.821,8.882,8.714,8.75,900000.0
2006-01-11 08:50:00,8.722,8.908,8.722,8.849,750000.0
2006-01-11 08:55:00,8.869,8.869,8.723,8.861,250000.0
2006-01-11 09:45:00,8.75,8.822,8.731,8.821,300000.0
2006-01-11 09:50:00,8.86,8.86,8.709,8.809,400000.0
2006-01-11 10:30:00,8.792,8.84,8.709,8.832,700000.0
2006-01-11 10:40:00,8.822,8.881,8.732,8.826,750000.0
2006-01-11 10:45:00,8.831,8.892,8.599,8.618,1400000.0
2006-01-11 10:50:00,8.694,8.752,8.584,8.618,3200000.0
2006-01-11 10:55:00,8.713,8.877,8.612,8.662,2000000.0
2006-01-11 11:00:00,8.693,8.834,8.635,8.825,2200000.0
2006-01-11 11:05:00,8.69,8.83,8.663,8.786,1850000.0
2006-01-11 11:10:00,8.68,8.833,8.638,8.797,2200000.0
2006-01-11 11:15:00,8.731,8.859,8.699,8.839,1800000.0
2006-01-11 11:20:00,8.771,8.895,8.68,8.825,2300000.0
2006-01-11 11:25:00,8.838,8.866,8.719,8.789,1750000.0
2006-01-11 11:30:00,8.839,8.86,8.684,8.743,2100000.0
2006-01-11 11:35:00,8.813,8.875,8.71,8.747,2150000.0
2006-01-11 11:40:00,8.759,8.839,8.708,8.803,1200000.0
2006-01-11 11:45:00,8.732,8.835,8.677,8.808,1850000.0
2006-01-11 11:50:00,8.673,8.874,8.672,8.809,1850000.0
2006-01-11 11:55:00,8.795,8.838,8.708,8.799,1150000.0
2006-01-11 12:00:00,8.771,8.865,8.675,8.794,1300000.0
2006-01-11 12:05:00,8.832,8.855,8.66,8.779,1250000.0
2006-01-11 12:10:00,8.826,8.863,8.724,8.813,1150000.0
2006-01-11 12:15:00,8.78,8.892,8.734,8.751,450000.0
2006-01-11 12:20:00,8.83,8.862,8.728,8.814,500000.0
2006-01-11 12:25:00,8.839,8.85,8.709,8.787,1950000.0
2006-01-11 12:30:00,8.806,8.849,8.682,8.682,1100000.0
2006-01-11 12:35:00,8.814,8.88,8.707,8.805,1750000.0
2006-01-11 12:40:00,8.776,8.82,8.712,8.73,500000.0
2006-01-11 12:45:00,8.709,8.847,8.709,8.753,950000.0
2006-01-11 12:50:00,8.806,8.88,8.744,8.801,1850000.0
2006-01-11 12:55:00,8.797,8.959,8.757,8.876,2150000.0
2006-01-11 13:00:00,8.864,8.925,8.744,8.753,1800000.0
2006-01-11 13:05:00,8.878,8.911,8.735,8.752,1350000.0
2006-01-11 13:10:00,8.842,8.954,8.7,8.855,2250000.0
2006-01-11 13:15:00,8.813,8.901,8.71,8.756,2000000.0
2006-01-11 13:20:00,8.771,8.865,8.701,8.743,2050000.0
2006-01-11 13:25:00,8.829,8.86,8.701,8.811,2150000.0
2006-01-11 13:30:00,8.828,8.828,8.676,8.793,900000.0
2006-01-11 13:35:00,8.735,8.82,8.735,8.8,350000.0
2006-01-11 13:40:00,8.796,8.895,8.685,8.787,1600000.0
2006-01-11 13:45:00,8.74,8.89,8.721,8.81,1700000.0
2006-01-11 13:50:00,8.851,8.898,8.717,8.798,1150000.0
2006-01-11 14:00:00,8.805,8.861,8.695,8.851,1050000.0
2006-01-11 14:05:00,8.82,8.867,8.726,8.759,1350000.0
2006-01-11 14:10:00,8.774,8.833,8.671,8.759,1250000.0
2006-01-11 14:15:00,8.727,8.885,8.698,8.821,2300000.0
2006-01-11 14:20:00,8.731,8.843,8.704,8.835,1650000.0
2006-01-11 14:25:00,8.761,8.842,8.704,8.774,1150000.0
2006-01-11 14:30:00,8.765,8.835,8.705,8.772,1450000.0
2006-01-11 14:35:00,8.805,8.911,8.685,8.777,1850000.0
2006-01-11 14:40:00,8.799,8.872,8.688,8.823,2300000.0
2006-01-11 14:45:00,8.826,8.872,8.659,8.704,1600000.0
2006-01-11 14:50:00,8.787,8.933,8.739,8.773,2150000.0
2006-01-11 14:55:00,8.83,8.899,8.746,8.877,1400000.0
2006-01-11 15:00:00,8.768,8.888,8.74,8.837,900000.0
2006-01-11 15:05:00,8.744,8.906,8.744,8.843,900000.0
2006-01-11 15:10:00,8.759,8.88,8.701,8.739,900000.0
2006-01-11 15:15:00,8.807,8.869,8.779,8.82,450000.0
2006-01-11 15:20:00,8.779,8.905,8.76,8.868,1850000.0
2006-01-11 15:25:00,8.88,8.915,8.79,8.897,1950000.0
2006-01-11 15:30:00,8.895,8.918,8.764,8.764,2200000.0
2006-01-11 15:35:00,8.819,8.912,8.754,8.773,2300000.0
2006-01-11 15:40:00,8.782,8.917,8.736,8.883,2000000.0
2006-01-11 15:45:00,8.904,8.934,8.764,8.925,2100000.0
2006-01-11 15:50:00,8.86,8.954,8.775,8.902,2200000.0
2006-01-11 15:55:00,8.749,8.913,8.748,8.781,2350000.0
2006-01-11 16:00:00,8.8,8.844,8.675,8.788,2450000.0
2006-01-11 16:05:00,8.806,8.834,8.677,8.833,2100000.0
2006-01-11 16:10:00,8.817,8.87,8.679,8.733,2300000.0
2006-01-11 16:15:00,8.794,8.808,8.673,8.727,1650000.0
2006-01-11 16:20:00,8.814,8.842,8.665,8.824,2450000.0
2006-01-11 16:25:00,8.807,8.855,8.669,8.802,2050000.0
2006-01-11 16:30:00,8.737,8.839,8.681,8.739,1700000.0
2006-01-11 16:35:00,8.748,8.852,8.651,8.796,1950000.0
2006-01-11 16:40:00,8.702,8.852,8.666,8.666,1950000.0
2006-01-11 16:45:00,8.659,8.824,8.659,8.698,2300000.0
2006-01-11 16:50:00,8.736,8.83,8.685,8.706,2050000.0
2006-01-11 16:55:00,8.801,8.871,8.711,8.777,2300000.0
2006-01-11 17:00:00,8.849,8.849,8.694,8.764,2100000.0
2006-01-11 17:05:00,8.799,8.868,8.679,8.747,2050000.0
2006-01-11 17:10:00,8.806,8.852,8.69,8.798,2150000.0
2006-01-11 17:15:00,8.693,8.821,8.665,8.788,1400000.0
2006-01-11 17:20:00,8.765,8.854,8.692,8.732,1750000.0
2006-01-11 17:25:00,8.816,8.858,8.713,8.848,2300000.0
2006-01-11 17:30:00,8.726,8.875,8.686,8.849,2300000.0
2006-01-11 17:35:00,8.787,8.869,8.708,8.783,1900000.0
2006-01-11 17:40:00,8.766,8.902,8.722,8.837,1900000.0
2006-01-11 17:45:00,8.766,8.878,8.733,8.832,2050000.0
2006-01-11 17:50:00,8.852,8.896,8.708,8.878,2300000.0
2006-01-11 17:55:00,8.771,8.888,8.705,8.853,1950000.0
2006-01-11 18:00:00,8.755,8.887,8.704,8.797,2050000.0
2006-01-11 18:05:00,8.787,8.9,8.695,8.771,2050000.0
2006-01-11 18:10:00,8.854,8.916,8.741,8.915,1450000.0
2006-01-11 18:15:00,8.784,8.94,8.741,8.859,2150000.0
2006-01-11 18:20:00,8.818,8.915,8.746,8.9,2150000.0
2006-01-11 18:25:00,8.822,8.915,8.784,8.906,1950000.0
2006-01-11 18:30:00,8.871,8.906,8.73,8.902,1950000.0
2006-01-11 18:35:00,8.812,8.912,8.729,8.906,2250000.0
2006-01-11 18:40:00,8.908,8.945,8.766,8.835,2200000.0
2006-01-11 18:45:00,8.818,8.948,8.772,8.861,1750000.0
2006-01-11 18:50:00,8.817,8.985,8.817,8.932,2700000.0
2006-01-11 18:55:00,8.865,8.981,8.816,8.906,2750000.0
2006-01-11 19:00:00,8.931,8.993,8.786,8.926,2950000.0
2006-01-11 19:05:00,8.92,8.985,8.802,8.898,2600000.0
2006-01-11 19:10:00,8.865,8.974,8.802,8.932,2100000.0
2006-01-11 19:15:00,8.88,8.999,8.837,8.98,3150000.0
2006-01-11 19:20:00,8.929,9.013,8.8,8.85,2250000.0
2006-01-11 19:25:00,8.967,8.993,8.81,8.875,2150000.0
2006-01-11 19:30:00,8.957,8.984,8.823,8.963,2500000.0
2006-01-11 19:35:00,8.865,8.978,8.81,8.815,2000000.0
2006-01-11 19:40:00,8.94,8.975,8.837,8.92,1500000.0
2006-01-11 19:45:00,8.96,8.983,8.865,8.904,600000.0
2006-01-11 19:50:00,8.896,9.004,8.833,8.881,3300000.0
2006-01-11 19:55:00,8.882,9.05,8.856,8.904,3500000.0
2006-01-11 20:00:00,8.917,9.013,8.809,8.971,2750000.0
2006-01-11 20:05:00,8.947,8.991,8.834,8.872,2750000.0
2006-01-11 20:10:00,8.952,9.007,8.859,8.945,2450000.0
2006-01-11 20:15:00,8.932,9.026,8.841,9.02,1950000.0
2006-01-11 20:20:00,8.961,8.997,8.791,8.875,2750000.0
2006-01-11 20:25:00,8.963,9.003,8.83,8.867,1300000.0
2006-01-11 20:30:00,8.912,8.991,8.867,8.873,800000.0
2006-01-11 20:35:00,8.925,8.927,8.833,8.882,500000.0
2006-01-11 20:40:00,8.948,8.948,8.869,8.903,200000.0
2006-01-11 20:45:00,8.969,8.978,8.861,8.964,250000.0
2006-01-11 20:50:00,8.925,8.953,8.912,8.953,200000.0
2006-01-11 20:55:00,8.944,8.947,8.841,8.941,400000.0
2006-01-11 21:00:00,8.944,8.988,8.85,8.988,1300000.0
2006-01-11 21:05:00,8.95,8.95,8.845,8.885,200000.0
2006-01-11 21:10:00,8.862,8.935,8.846,8.93,250000.0
2006-01-11 21:15:00,8.854,8.988,8.823,8.928,800000.0
2006-01-11 21:20:00,8.975,8.975,8.844,8.854,550000.0
2006-01-11 21:25:00,8.86,8.997,8.846,8.885,500000.0
2006-01-11 21:30:00,8.865,8.976,8.816,8.882,650000.0
2006-01-11 21:40:00,8.86,8.948,8.837,8.946,550000.0
2006-01-11 21:45:00,8.913,8.965,8.83,8.933,900000.0
2006-01-11 21:50:00,8.882,8.922,8.833,8.87,250000.0
2006-01-11 21:55:00,8.88,8.979,8.843,8.917,950000.0
2006-01-11 22:00:00,8.936,8.973,8.868,8.931,600000.0
2006-01-11 22:10:00,8.929,8.96,8.811,8.869,900000.0
2006-01-11 22:20:00,8.876,8.92,8.829,8.867,250000.0
2006-01-11 22:25:00,8.846,8.967,8.823,8.946,850000.0
2006-01-11 22:30:00,8.843,8.918,8.84,8.907,250000.0
2006-01-11 22:35:00,8.86,8.946,8.851,8.879,600000.0
2006-01-11 22:40:00,8.918,8.948,8.822,8.863,350000.0
2006-01-11 22:50:00,8.864,8.968,8.838,8.968,600000.0
2006-01-11 22:55:00,8.912,8.984,8.847,8.977,1100000.0
2006-01-11 23:10:00,8.926,8.94,8.815,8.853,600000.0
2006-01-11 23:15:00,8.93,8.93,8.85,8.884,200000.0
2006-01-11 23:40:00,8.904,8.989,8.887,8.887,300000.0
2006-01-11 23:45:00,8.934,8.934,8.834,8.873,200000.0
2006-01-11 23:50:00,8.926,8.926,8.826,8.865,200000.0
2006-01-11 23:55:00,8.936,8.936,8.851,8.885,200000.0
2006-01-12 00:00:00,8.99,9.05,8.85,8.875,1600000.0
2006-01-12 00:10:00,8.925,8.949,8.819,8.892,500000.0
2006-01-12 00:15:00,8.925,8.989,8.832,8.963,850000.0
2006-01-12 00:20:00,8.9,8.954,8.816,8.93,750000.0
2006-01-12 00:25:00,8.914,8.914,8.815,8.853,200000.0
2006-01-12 00:30:00,8.886,8.942,8.827,8.874,400000.0
2006-01-12 00:40:00,8.923,8.993,8.883,8.9,500000.0
2006-01-12 00:45:00,8.983,8.995,8.806,8.995,1200000.0
2006-01-12 00:50:00,8.918,8.918,8.888,8.888,100000.0
2006-01-12 00:55:00,8.937,8.937,8.837,8.875,200000.0
2006-01-12 01:00:00,8.945,8.98,8.862,8.871,1150000.0
2006-01-12 01:05:00,8.953,8.953,8.87,8.903,200000.0
2006-01-12 01:35:00,8.945,8.945,8.845,8.884,200000.0
2006-01-12 01:40:00,8.97,8.97,8.845,8.919,250000.0
2006-01-12 01:45:00,8.946,8.946,8.861,8.894,200000.0
2006-01-12 01:50:00,8.905,8.968,8.809,8.925,950000.0
2006-01-12 01:55:00,8.948,8.992,8.839,8.933,750000.0
2006-01-12 02:00:00,8.945,8.945,8.84,8.876,200000.0
2006-01-12 02:10:00,8.992,8.999,8.86,8.898,650000.0
2006-01-12 02:15:00,8.963,8.963,8.846,8.846,200000.0
2006-01-12 02:25:00,8.942,8.983,8.803,8.861,1500000.0
2006-01-12 02:30:00,8.855,8.978,8.855,8.967,350000.0
2006-01-12 02:35:00,8.894,8.946,8.887,8.919,250000.0
2006-01-12 02:40:00,8.946,8.946,8.816,8.83,950000.0
2006-01-12 02:45:00,8.891,8.891,8.783,8.857,800000.0
2006-01-12 02:50:00,8.872,8.953,8.83,8.869,800000.0
2006-01-12 02:55:00,8.932,8.932,8.794,8.845,450000.0
2006-01-12 03:00:00,8.935,8.935,8.801,8.915,1200000.0
2006-01-12 03:05:00,8.877,8.918,8.777,8.793,800000.0
2006-01-12 03:10:00,8.872,8.944,8.78,8.944,1700000.0
2006-01-12 03:15:00,8.905,8.94,8.83,8.895,850000.0
2006-01-12 03:30:00,8.904,8.957,8.784,8.895,950000.0
2006-01-12 03:35:00,8.919,8.919,8.793,8.829,600000.0
2006-01-12 03:40:00,8.863,8.926,8.792,8.926,650000.0
2006-01-12 03:45:00,8.806,8.984,8.802,8.811,1850000.0
2006-01-12 03:50:00,8.887,8.952,8.791,8.878,2150000.0
2006-01-12 03:55:00,8.925,8.925,8.763,8.871,700000.0
2006-01-12 04:00:00,8.893,8.896,8.818,8.896,300000.0
2006-01-12 04:05:00,8.904,8.904,8.82,8.853,200000.0
2006-01-12 04:10:00,8.908,8.924,8.829,8.836,450000.0
2006-01-12 04:25:00,8.847,8.915,8.783,8.89,500000.0
2006-01-12 04:30:00,8.925,8.932,8.812,8.888,750000.0
2006-01-12 04:40:00,8.853,8.931,8.796,8.843,900000.0
2006-01-12 04:45:00,8.895,8.895,8.803,8.839,200000.0
2006-01-12 04:55:00,8.92,8.92,8.891,8.891,100000.0
2006-01-12 05:00:00,8.853,8.928,8.804,8.926,1050000.0
2006-01-12 05:05:00,8.819,8.947,8.816,8.922,1050000.0
2006-01-12 05:10:00,8.901,8.935,8.792,8.88,1050000.0
2006-01-12 05:15:00,8.89,8.931,8.807,8.842,650000.0
2006-01-12 05:20:00,8.885,8.901,8.822,8.853,300000.0
2006-01-12 05:25:00,8.9,8.913,8.792,8.878,900000.0
2006-01-12 05:35:00,8.873,8.873,8.871,8.871,100000.0
2006-01-12 05:40:00,8.897,8.93,8.781,8.917,1450000.0
2006-01-12 05:45:00,8.796,8.928,8.779,8.82,1550000.0
2006-01-12 05:50:00,8.899,8.924,8.779,8.897,850000.0
2006-01-12 05:55:00,8.845,8.911,8.803,8.839,750000.0
2006-01-12 06:00:00,8.894,8.949,8.797,8.854,850000.0
2006-01-12 06:05:00,8.83,8.916,8.83,8.907,300000.0
2006-01-12 06:10:00,8.898,8.898,8.799,8.831,500000.0
2006-01-12 06:20:00,8.876,8.937,8.803,8.839,450000.0
2006-01-12 06:30:00,8.932,8.934,8.754,8.934,1700000.0
2006-01-12 06:35:00,8.881,8.936,8.789,8.932,750000.0
2006-01-12 06:40:00,8.935,8.935,8.86,8.903,600000.0
2006-01-12 06:45:00,8.937,8.937,8.81,8.927,550000.0
2006-01-12 06:50:00,8.806,8.935,8.794,8.885,1650000.0
2006-01-12 06:55:00,8.878,8.937,8.807,8.887,1050000.0
2006-01-12 07:00:00,8.88,8.897,8.786,8.817,850000.0
2006-01-12 07:05:00,8.783,8.923,8.783,8.868,600000.0
2006-01-12 07:10:00,8.928,8.928,8.808,8.842,500000.0
2006-01-12 07:15:00,8.901,8.901,8.814,8.814,100000.0
2006-01-12 07:20:00,8.902,8.944,8.78,8.876,1750000.0
2006-01-12 07:25:00,8.837,8.933,8.811,8.884,700000.0
2006-01-12 07:30:00,8.888,8.916,8.799,8.799,350000.0
2006-01-12 07:35:00,8.836,8.964,8.765,8.854,1300000.0
2006-01-12 07:40:00,8.812,8.93,8.766,8.82,750000.0
2006-01-12 07:45:00,8.861,8.966,8.758,8.897,2150000.0
2006-01-12 07:50:00,8.769,8.945,8.755,8.823,2250000.0
2006-01-12 07:55:00,8.821,8.821,8.799,8.799,100000.0
2006-01-12 08:00:00,8.75,8.882,8.726,8.778,1500000.0
2006-01-12 08:05:00,8.807,8.891,8.747,8.811,1550000.0
2006-01-12 08:10:00,8.873,8.955,8.758,8.799,1600000.0
2006-01-12 08:15:00,8.807,8.906,8.799,8.906,250000.0
2006-01-12 08:20:00,8.903,8.904,8.764,8.893,1200000.0
2006-01-12 08:25:00,8.802,8.944,8.742,8.857,1550000.0
2006-01-12 08:30:00,8.794,8.899,8.794,8.821,800000.0
2006-01-12 08:35:00,8.775,8.923,8.77,8.77,1300000.0
2006-01-12 08:40:00,8.873,8.895,8.839,8.839,350000.0
2006-01-12 08:45:00,8.792,8.93,8.792,8.877,850000.0
2006-01-12 08:50:00,8.812,8.919,8.804,8.82,800000.0
2006-01-12 08:55:00,8.885,8.977,8.784,8.89,1350000.0
2006-01-12 09:00:00,8.806,8.906,8.806,8.855,550000.0
2006-01-12 09:05:00,8.823,8.956,8.81,8.81,950000.0
2006-01-12 09:10:00,8.902,8.93,8.799,8.93,1350000.0
2006-01-12 09:15:00,8.838,8.978,8.797,8.95,1700000.0
2006-01-12 09:20:00,8.904,8.962,8.882,8.962,550000.0
2006-01-12 09:25:00,8.931,8.934,8.83,8.851,350000.0
2006-01-12 09:30:00,8.897,8.941,8.809,8.854,450000.0
2006-01-12 09:35:00,8.847,8.946,8.755,8.905,1450000.0
2006-01-12 09:40:00,8.833,8.935,8.792,8.859,350000.0
2006-01-12 09:45:00,8.793,8.933,8.793,8.907,750000.0
2006-01-12 09:50:00,8.919,8.919,8.834,8.848,350000.0
2006-01-12 09:55:00,8.912,8.977,8.785,8.92,2150000.0
2006-01-12 10:10:00,8.914,8.944,8.719,8.843,1400000.0
2006-01-12 10:15:00,8.921,8.962,8.791,8.807,1150000.0
2006-01-12 10:20:00,8.887,8.902,8.77,8.865,450000.0
2006-01-12 10:25:00,8.879,8.911,8.755,8.878,1350000.0
2006-01-12 10:30:00,8.816,8.893,8.725,8.852,1950000.0
2006-01-12 10:35:00,8.789,8.91,8.729,8.863,1300000.0
2006-01-12 10:40:00,8.829,8.901,8.727,8.834,1650000.0
2006-01-12 10:45:00,8.835,8.866,8.732,8.732,350000.0
2006-01-12 10:50:00,8.831,8.859,8.74,8.74,400000.0
2006-01-12 10:55:00,8.829,8.868,8.688,8.688,1250000.0
2006-01-12 11:00:00,8.786,8.919,8.719,8.773,550000.0
2006-01-12 11:05:00,8.792,8.871,8.722,8.868,950000.0
2006-01-12 11:10:00,8.763,8.958,8.763,8.914,1850000.0
2006-01-12 11:15:00,8.787,8.908,8.765,8.908,900000.0
2006-01-12 11:20:00,8.881,8.925,8.684,8.879,1450000.0
2006-01-12 11:25:00,8.771,8.89,8.75,8.869,1400000.0
2006-01-12 11:30:00,8.848,8.88,8.771,8.771,450000.0
2006-01-12 11:40:00,8.809,8.892,8.768,8.852,400000.0
2006-01-12 11:45:00,8.856,8.882,8.796,8.877,400000.0
2006-01-12 11:50:00,8.837,8.944,8.773,8.826,1200000.0
2006-01-12 11:55:00,8.854,8.966,8.797,8.884,1950000.0
2006-01-12 12:00:00,8.842,8.962,8.802,8.802,900000.0
2006-01-12 12:05:00,8.896,8.937,8.779,8.826,1600000.0
2006-01-12 12:10:00,8.839,8.922,8.77,8.886,1050000.0
2006-01-12 12:15:00,8.838,8.891,8.758,8.782,1250000.0
2006-01-12 12:20:00,8.821,8.884,8.759,8.828,500000.0
2006-01-12 12:25:00,8.916,8.93,8.777,8.828,1950000.0
2006-01-12 12:35:00,8.906,8.914,8.768,8.873,800000.0
2006-01-12 12:40:00,8.859,8.973,8.778,8.827,1950000.0
2006-01-12 12:45:00,8.814,8.957,8.81,8.921,1050000.0
2006-01-12 12:50:00,8.797,8.892,8.784,8.889,500000.0
2006-01-12 12:55:00,8.853,8.942,8.808,8.827,400000.0
2006-01-12 13:00:00,8.856,8.94,8.811,8.811,450000.0
2006-01-12 13:05:00,8.921,8.926,8.768,8.797,950000.0
2006-01-12 13:10:00,8.916,8.928,8.814,8.814,550000.0
2006-01-12 13:15:00,8.911,8.922,8.781,8.841,850000.0
2006-01-12 13:20:00,8.838,8.931,8.803,8.845,950000.0
2006-01-12 13:25:00,8.906,8.92,8.793,8.843,900000.0
2006-01-12 13:30:00,8.795,8.95,8.746,8.795,1300000.0
2006-01-12 13:35:00,8.847,8.939,8.801,8.939,400000.0
2006-01-12 13:40:00,8.856,9.0,8.787,8.862,1600000.0
2006-01-12 13:55:00,8.886,9.007,8.804,8.887,2000000.0
2006-01-12 14:00:00,8.901,8.965,8.816,8.965,1800000.0
2006-01-12 14:05:00,8.866,9.019,8.816,8.869,2050000.0
2006-01-12 14:10:00,8.838,8.966,8.804,8.841,1550000.0
2006-01-12 14:15:00,8.894,8.95,8.762,8.915,900000.0
2006-01-12 14:20:00,8.861,8.943,8.855,8.884,400000.0
2006-01-12 14:25:00,8.878,8.969,8.83,8.927,1050000.0
2006-01-12 14:30:00,8.923,8.997,8.815,8.857,1250000.0
2006-01-12 14:35:00,8.935,8.954,8.789,8.946,900000.0
2006-01-12 14:40:00,8.862,8.986,8.862,8.926,550000.0
2006-01-12 14:50:00,8.848,9.039,8.815,8.894,950000.0
2006-01-12 14:55:00,8.938,8.971,8.839,8.956,550000.0
2006-01-12 15:00:00,8.955,8.987,8.837,8.858,1050000.0
2006-01-12 15:10:00,8.909,8.935,8.835,8.835,250000.0
2006-01-12 15:15:00,8.911,8.965,8.802,8.93,1100000.0
2006-01-12 15:20:00,8.872,8.982,8.829,8.948,1850000.0
2006-01-12 15:25:00,8.954,8.97,8.845,8.874,1900000.0
2006-01-12 15:30:00,8.907,8.99,8.812,8.845,2200000.0
2006-01-12 15:35:00,8.905,9.011,8.857,8.962,2250000.0
2006-01-12 15:40:00,8.867,8.991,8.849,8.963,2000000.0
2006-01-12 15:45:00,8.959,8.959,8.824,8.955,1750000.0
2006-01-12 15:50:00,8.856,8.958,8.774,8.91,2200000.0
2006-01-12 15:55:00,8.802,8.987,8.75,8.831,2350000.0
2006-01-12 16:00:00,8.865,8.957,8.712,8.883,2000000.0
2006-01-12 16:05:00,8.825,8.932,8.76,8.918,2050000.0
2006-01-12 16:10:00,8.879,8.966,8.77,8.845,2300000.0
2006-01-12 16:15:00,8.915,8.95,8.776,8.94,1750000.0
2006-01-12 16:20:00,8.932,8.936,8.791,8.914,2450000.0
2006-01-12 16:25:00,8.889,8.929,8.785,8.898,1850000.0
2006-01-12 16:30:00,8.791,8.906,8.734,8.868,2200000.0
2006-01-12 16:35:00,8.771,8.904,8.7,8.9,1950000.0
2006-01-12 16:40:00,8.914,8.928,8.759,8.791,1650000.0
2006-01-12 16:45:00,8.809,8.949,8.782,8.801,2300000.0
2006-01-12 16:50:00,8.885,8.944,8.807,8.813,600000.0
2006-01-12 16:55:00,8.899,8.936,8.777,8.807,1350000.0
2006-01-12 17:00:00,8.891,8.895,8.731,8.789,2100000.0
2006-01-12 17:05:00,8.836,8.879,8.646,8.77,2050000.0
2006-01-12 17:10:00,8.82,8.857,8.67,8.805,1700000.0
2006-01-12 17:15:00,8.728,8.845,8.688,8.807,1600000.0
2006-01-12 17:20:00,8.837,8.843,8.694,8.733,1050000.0
2006-01-12 17:25:00,8.716,8.909,8.709,8.778,1000000.0
2006-01-12 17:30:00,8.835,8.943,8.762,8.843,1000000.0
2006-01-12 17:35:00,8.883,8.883,8.76,8.798,900000.0
2006-01-12 17:40:00,8.861,8.94,8.796,8.864,1600000.0
2006-01-12 17:45:00,8.878,8.912,8.781,8.883,750000.0
2006-01-12 17:50:00,8.894,8.947,8.77,8.925,1400000.0
2006-01-12 17:55:00,8.844,8.94,8.813,8.859,1200000.0
2006-01-12 18:00:00,8.816,8.943,8.774,8.874,2050000.0
2006-01-12 18:05:00,8.905,9.03,8.816,8.843,2300000.0
2006-01-12 18:10:00,8.879,8.977,8.794,8.91,2150000.0
2006-01-12 18:15:00,8.836,8.961,8.813,8.902,1200000.0
2006-01-12 18:20:00,8.837,8.934,8.801,8.829,800000.0
2006-01-12 18:25:00,8.834,8.944,8.803,8.944,1050000.0
2006-01-12 18:30:00,8.897,8.947,8.79,8.934,1700000.0
2006-01-12 18:35:00,8.864,8.947,8.801,8.901,1700000.0
2006-01-12 18:40:00,8.934,8.957,8.774,8.847,2400000.0
2006-01-12 18:45:00,8.818,8.934,8.789,8.835,1800000.0
2006-01-12 18:50:00,8.904,8.969,8.823,8.861,2400000.0
2006-01-12 18:55:00,8.864,8.97,8.768,8.926,2650000.0
2006-01-12 19:00:00,8.896,8.992,8.844,8.851,2400000.0
2006-01-12 19:05:00,8.885,8.99,8.838,8.903,2750000.0
2006-01-12 19:10:00,8.941,9.003,8.831,8.958,1800000.0
2006-01-12 19:15:00,8.948,8.996,8.809,8.992,2600000.0
2006-01-12 19:20:00,8.847,8.993,8.818,8.892,2000000.0
2006-01-12 19:25:00,8.841,8.975,8.8,8.855,1900000.0
2006-01-12 19:30:00,8.942,8.983,8.819,8.834,1550000.0
2006-01-12 19:35:00,8.874,8.991,8.843,8.854,2800000.0
2006-01-12 19:40:00,8.85,9.0,8.827,8.941,2700000.0
2006-01-12 19:45:00,8.921,9.001,8.812,8.89,2350000.0
2006-01-12 19:50:00,8.906,9.002,8.843,8.916,3150000.0
2006-01-12 19:55:00,8.818,8.978,8.803,8.906,2150000.0
2006-01-12 20:00:00,8.959,8.987,8.805,8.927,2150000.0
2006-01-12 20:05:00,8.955,8.979,8.824,8.845,2000000.0
2006-01-12 20:10:00,8.888,8.984,8.841,8.847,2050000.0
2006-01-12 20:15:00,8.871,8.976,8.821,8.923,2250000.0
2006-01-12 20:20:00,8.966,8.989,8.827,8.889,2400000.0
2006-01-12 20:25:00,8.956,8.957,8.821,8.88,2350000.0
2006-01-12 20:30:00,8.907,8.956,8.821,8.869,1250000.0
2006-01-12 20:35:00,8.919,8.925,8.816,8.925,300000.0
2006-01-12 20:50:00,8.913,8.913,8.815,8.853,200000.0
2006-01-12 20:55:00,8.925,8.931,8.822,8.893,750000.0
2006-01-12 21:00:00,8.914,8.968,8.842,8.922,1000000.0
2006-01-12 21:05:00,8.953,8.953,8.825,8.85,650000.0
2006-01-12 21:10:00,8.844,8.944,8.816,8.855,750000.0
2006-01-12 21:20:00,8.852,8.951,8.804,8.876,1100000.0
2006-01-12 21:25:00,8.946,8.946,8.939,8.939,100000.0
2006-01-12 21:30:00,8.832,8.982,8.832,8.948,800000.0
2006-01-12 21:35:00,8.893,8.893,8.793,8.829,400000.0
2006-01-12 21:40:00,8.896,8.953,8.771,8.782,1150000.0
2006-01-12 21:50:00,8.907,8.907,8.806,8.846,450000.0
2006-01-12 22:00:00,8.827,8.945,8.807,8.89,400000.0
2006-01-12 22:15:00,8.939,8.939,8.817,8.861,400000.0
2006-01-12 22:30:00,8.866,8.866,8.765,8.857,350000.0
2006-01-12 22:40:00,8.811,8.913,8.766,8.827,1700000.0
2006-01-12 22:45:00,8.878,8.921,8.786,8.895,1000000.0
2006-01-12 22:50:00,8.873,8.911,8.786,8.853,600000.0
2006-01-12 22:55:00,8.889,8.89,8.787,8.836,350000.0
2006-01-12 23:00:00,8.864,8.875,8.764,8.819,400000.0
2006-01-12 23:15:00,8.884,8.884,8.773,8.813,400000.0
2006-01-12 23:20:00,8.861,8.863,8.861,8.863,100000.0
2006-01-12 23:25:00,8.882,8.922,8.82,8.863,900000.0
2006-01-12 23:40:00,8.847,8.907,8.847,8.907,400000.0
2006-01-12 23:50:00,8.864,8.864,8.764,8.803,200000.0
2006-01-13 00:00:00,8.93,9.18,8.869,8.869,600000.0
2006-01-13 00:15:00,8.857,8.948,8.78,8.92,800000.0
2006-01-13 00:40:00,8.874,8.931,8.819,8.833,400000.0
2006-01-13 00:45:00,8.865,8.865,8.765,8.804,200000.0
2006-01-13 01:05:00,8.873,8.873,8.79,8.823,200000.0
2006-01-13 01:10:00,8.886,8.886,8.801,8.834,200000.0
2006-01-13 01:15:00,8.808,8.885,8.791,8.858,350000.0
2006-01-13 01:20:00,8.874,8.874,8.79,8.823,200000.0
2006-01-13 01:25:00,8.853,8.853,8.851,8.851,100000.0
2006-01-13 01:40:00,8.908,8.908,8.803,8.869,250000.0
2006-01-13 01:45:00,8.886,8.886,8.802,8.835,200000.0
2006-01-13 01:50:00,8.876,8.876,8.776,8.814,200000.0
2006-01-13 02:00:00,8.884,8.884,8.8,8.833,200000.0
2006-01-13 02:10:00,8.871,8.905,8.796,8.865,600000.0
2006-01-13 02:20:00,8.876,8.876,8.792,8.863,300000.0
2006-01-13 02:35:00,8.791,8.859,8.774,8.857,250000.0
2006-01-13 02:40:00,8.873,8.918,8.773,8.835,500000.0
2006-01-13 02:45:00,8.862,8.917,8.862,8.917,100000.0
2006-01-13 02:50:00,8.885,8.885,8.801,8.834,200000.0
2006-01-13 02:55:00,8.907,8.907,8.787,8.869,450000.0
2006-01-13 03:00:00,8.874,8.874,8.79,8.824,200000.0
2006-01-13 03:15:00,8.885,8.885,8.801,8.833,200000.0
2006-01-13 03:20:00,8.882,8.882,8.751,8.751,550000.0
2006-01-13 03:25:00,8.774,8.876,8.774,8.876,500000.0
2006-01-13 03:30:00,8.851,8.943,8.753,8.821,1000000.0
2006-01-13 03:35:00,8.87,8.919,8.697,8.792,2400000.0
2006-01-13 03:40:00,8.858,8.883,8.704,8.837,2100000.0
2006-01-13 03:45:00,8.807,8.873,8.75,8.849,1500000.0
2006-01-13 03:50:00,8.833,8.935,8.76,8.892,1750000.0
2006-01-13 03:55:00,8.86,8.86,8.755,8.795,200000.0
2006-01-13 04:00:00,8.799,8.85,8.749,8.779,350000.0
2006-01-13 04:10:00,8.855,8.855,8.752,8.852,550000.0
2006-01-13 04:20:00,8.877,8.879,8.773,8.822,900000.0
2006-01-13 04:25:00,8.874,8.895,8.786,8.798,450000.0
2006-01-13 04:35:00,8.791,8.87,8.776,8.87,350000.0
2006-01-13 04:40:00,8.839,8.882,8.757,8.795,350000.0
2006-01-13 04:45:00,8.861,8.89,8.762,8.89,700000.0
2006-01-13 04:50:00,8.842,8.892,8.729,8.858,1050000.0
2006-01-13 04:55:00,8.781,8.87,8.781,8.788,250000.0
2006-01-13 05:00:00,8.865,8.865,8.773,8.781,550000.0
2006-01-13 05:05:00,8.861,8.861,8.745,8.846,400000.0
2006-01-13 05:25:00,8.851,8.86,8.769,8.806,250000.0
2006-01-13 05:30:00,8.854,8.904,8.738,8.853,1450000.0
2006-01-13 05:40:00,8.856,8.9,8.759,8.892,2000000.0
2006-01-13 05:50:00,8.864,8.904,8.743,8.876,1050000.0
2006-01-13 05:55:00,8.817,8.892,8.763,8.824,750000.0
2006-01-13 06:05:00,8.888,8.888,8.749,8.874,900000.0
2006-01-13 06:10:00,8.837,8.837,8.762,8.796,350000.0
2006-01-13 06:15:00,8.859,8.872,8.773,8.784,350000.0
2006-01-13 06:20:00,8.84,8.904,8.805,8.904,200000.0
2006-01-13 06:30:00,8.885,8.929,8.807,8.908,450000.0
2006-01-13 06:35:00,8.958,8.958,8.751,8.873,1150000.0
2006-01-13 06:40:00,8.905,8.905,8.848,8.858,350000.0
2006-01-13 06:45:00,8.873,8.873,8.79,8.823,200000.0
2006-01-13 06:50:00,8.824,8.963,8.755,8.927,900000.0
2006-01-13 06:55:00,8.887,8.943,8.825,8.825,500000.0
2006-01-13 07:10:00,8.891,8.934,8.817,8.919,250000.0
2006-01-13 07:20:00,8.858,8.892,8.837,8.837,200000.0
2006-01-13 07:25:00,8.923,8.923,8.788,8.876,450000.0
2006-01-13 07:35:00,8.886,8.891,8.803,8.891,350000.0
2006-01-13 07:45:00,8.798,8.908,8.772,8.86,450000.0
2006-01-13 08:00:00,8.9,8.925,8.9,8.925,100000.0
2006-01-13 08:05:00,8.837,8.937,8.785,8.815,650000.0
2006-01-13 08:10:00,8.915,8.915,8.812,8.812,100000.0
2006-01-13 08:15:00,8.79,8.855,8.79,8.822,250000.0
2006-01-13 08:20:00,8.822,8.942,8.822,8.925,300000.0
2006-01-13 08:35:00,8.856,8.915,8.789,8.789,500000.0
2006-01-13 08:45:00,8.892,8.956,8.797,8.848,1850000.0
2006-01-13 08:50:00,8.805,8.953,8.805,8.918,700000.0
2006-01-13 08:55:00,8.924,8.924,8.766,8.915,250000.0
2006-01-13 09:00:00,8.837,8.902,8.801,8.801,300000.0
2006-01-13 09:05:00,8.812,8.928,8.812,8.819,850000.0
2006-01-13 09:10:00,8.903,8.906,8.767,8.81,550000.0
2006-01-13 09:15:00,8.828,8.962,8.795,8.931,1150000.0
2006-01-13 09:20:00,8.854,8.961,8.779,8.849,1300000.0
2006-01-13 09:25:00,8.924,8.924,8.812,8.843,350000.0
2006-01-13 09:35:00,8.825,8.929,8.776,8.779,850000.0
2006-01-13 09:45:00,8.844,8.926,8.758,8.811,800000.0
2006-01-13 09:50:00,8.812,8.92,8.767,8.799,900000.0
2006-01-13 09:55:00,8.84,8.92,8.783,8.917,450000.0
2006-01-13 10:00:00,8.869,8.975,8.794,8.829,1250000.0
2006-01-13 10:05:00,8.836,8.911,8.758,8.909,1150000.0
2006-01-13 10:10:00,8.896,8.94,8.791,8.821,1050000.0
2006-01-13 10:15:00,8.933,8.962,8.752,8.867,1600000.0
2006-01-13 10:20:00,8.836,8.905,8.789,8.896,950000.0
2006-01-13 10:25:00,8.902,8.944,8.767,8.827,800000.0
2006-01-13 10:30:00,8.803,8.987,8.803,8.919,850000.0
2006-01-13 10:35:00,8.842,8.944,8.8,8.911,900000.0
2006-01-13 10:40:00,8.882,8.926,8.773,8.796,400000.0
2006-01-13 10:50:00,8.894,8.899,8.789,8.789,400000.0
2006-01-13 10:55:00,8.811,8.914,8.756,8.756,800000.0
2006-01-13 11:00:00,8.846,8.943,8.779,8.878,850000.0
2006-01-13 11:05:00,8.792,8.96,8.792,8.94,1350000.0
2006-01-13 11:10:00,8.802,8.944,8.797,8.94,1250000.0
2006-01-13 11:15:00,8.861,8.946,8.83,8.888,1200000.0
2006-01-13 11:20:00,8.927,8.986,8.811,8.855,1350000.0
2006-01-13 11:25:00,8.87,9.006,8.816,8.865,2300000.0
2006-01-13 11:30:00,8.912,8.935,8.778,8.898,1400000.0
2006-01-13 11:35:00,8.843,8.94,8.795,8.834,1300000.0
2006-01-13 11:40:00,8.843,8.923,8.808,8.903,1100000.0
2006-01-13 11:45:00,8.891,8.928,8.781,8.915,1300000.0
2006-01-13 11:50:00,8.899,8.959,8.783,8.815,1650000.0
2006-01-13 11:55:00,8.873,8.957,8.802,8.853,1600000.0
2006-01-13 12:00:00,8.89,8.967,8.799,8.818,2150000.0
2006-01-13 12:05:00,8.916,8.939,8.802,8.86,700000.0
2006-01-13 12:10:00,8.908,8.941,8.791,8.837,750000.0
2006-01-13 12:15:00,8.862,8.956,8.803,8.948,1200000.0
2006-01-13 12:20:00,8.966,8.966,8.873,8.942,600000.0
2006-01-13 12:25:00,8.952,8.97,8.791,8.832,2450000.0
2006-01-13 12:30:00,8.849,8.964,8.824,8.844,2050000.0
2006-01-13 12:35:00,8.961,8.961,8.836,8.836,350000.0
2006-01-13 12:40:00,8.889,8.949,8.818,8.843,950000.0
2006-01-13 12:45:00,8.878,8.969,8.87,8.873,450000.0
2006-01-13 12:50:00,8.915,9.003,8.872,8.952,900000.0
2006-01-13 12:55:00,8.89,8.969,8.843,8.949,900000.0
2006-01-13 13:00:00,8.957,9.001,8.875,8.912,500000.0
2006-01-13 13:05:00,8.965,8.969,8.809,8.85,850000.0
2006-01-13 13:10:00,8.95,8.969,8.843,8.843,550000.0
2006-01-13 13:15:00,8.875,8.938,8.814,8.915,400000.0
2006-01-13 13:20:00,8.838,8.977,8.837,8.874,750000.0
2006-01-13 13:25:00,8.885,9.001,8.82,8.922,1250000.0
2006-01-13 13:30:00,8.803,8.968,8.796,8.856,1150000.0
2006-01-13 13:35:00,8.918,9.012,8.835,8.913,1200000.0
2006-01-13 13:40:00,8.938,8.963,8.828,8.883,700000.0
2006-01-13 13:45:00,8.895,8.985,8.822,8.912,1200000.0
2006-01-13 13:50:00,8.838,8.965,8.815,8.872,1250000.0
2006-01-13 13:55:00,8.926,8.962,8.802,8.937,1500000.0
2006-01-13 14:00:00,8.893,8.962,8.825,8.958,1450000.0
2006-01-13 14:05:00,8.931,8.959,8.811,8.858,950000.0
2006-01-13 14:10:00,8.914,8.945,8.777,8.818,750000.0
2006-01-13 14:15:00,8.83,9.014,8.801,8.968,950000.0
2006-01-13 14:20:00,8.847,8.951,8.847,8.936,750000.0
2006-01-13 14:25:00,8.88,8.96,8.825,8.924,1100000.0
2006-01-13 14:30:00,8.912,8.956,8.836,8.89,450000.0
2006-01-13 14:35:00,8.927,8.937,8.832,8.937,400000.0
2006-01-13 14:40:00,8.818,8.927,8.796,8.921,850000.0
2006-01-13 14:45:00,8.926,8.965,8.86,8.942,800000.0
2006-01-13 14:55:00,8.874,8.927,8.773,8.927,550000.0
2006-01-13 15:00:00,8.904,8.953,8.805,8.839,1000000.0
2006-01-13 15:05:00,8.819,8.979,8.818,8.852,1750000.0
2006-01-13 15:10:00,8.849,8.95,8.796,8.921,700000.0
2006-01-13 15:15:00,8.821,8.927,8.787,8.884,400000.0
2006-01-13 15:20:00,8.873,8.949,8.808,8.931,1400000.0
2006-01-13 15:25:00,8.934,8.965,8.814,8.817,2100000.0
2006-01-13 15:30:00,8.894,8.945,8.772,8.772,2200000.0
2006-01-13 15:35:00,8.837,8.94,8.76,8.795,2200000.0
2006-01-13 15:40:00,8.809,8.933,8.759,8.871,2000000.0
2006-01-13 15:45:00,8.885,8.887,8.693,8.887,2100000.0
2006-01-13 15:50:00,8.809,8.925,8.735,8.917,2200000.0
2006-01-13 15:55:00,8.782,8.927,8.756,8.801,2350000.0
2006-01-13 16:00:00,8.845,8.925,8.713,8.85,2450000.0
2006-01-13 16:05:00,8.895,8.919,8.76,8.919,2000000.0
2006-01-13 16:10:00,8.899,8.958,8.769,8.835,2300000.0
2006-01-13 16:15:00,8.929,8.96,8.784,8.923,1950000.0
2006-01-13 16:20:00,8.913,8.929,8.758,8.894,2450000.0
2006-01-13 16:25:00,8.892,8.931,8.796,8.863,1500000.0
2006-01-13 16:30:00,8.819,8.925,8.793,8.925,1950000.0
2006-01-13 16:35:00,8.834,8.963,8.778,8.928,2450000.0
2006-01-13 16:40:00,8.849,8.941,8.805,8.807,1950000.0
2006-01-13 16:45:00,8.822,8.945,8.797,8.82,2300000.0
2006-01-13 16:50:00,8.903,8.951,8.782,8.802,2200000.0
2006-01-13 16:55:00,8.906,8.949,8.796,8.815,2400000.0
2006-01-13 17:00:00,8.925,8.935,8.788,8.861,2100000.0
2006-01-13 17:05:00,8.96,8.987,8.788,8.863,2050000.0
2006-01-13 17:10:00,8.922,8.968,8.801,8.937,2150000.0
2006-01-13 17:15:00,8.848,8.977,8.81,8.917,2000000.0
2006-01-13 17:20:00,8.897,8.971,8.816,8.857,2150000.0
2006-01-13 17:25:00,8.938,9.001,8.84,8.978,2300000.0
2006-01-13 17:30:00,8.819,8.997,8.819,8.982,2300000.0
2006-01-13 17:35:00,8.952,9.025,8.879,8.932,2250000.0
2006-01-13 17:40:00,8.912,9.049,8.901,9.039,2200000.0
2006-01-13 17:45:00,9.016,9.146,8.922,9.062,2150000.0
2006-01-13 17:50:00,9.078,9.152,8.965,9.096,2300000.0
2006-01-13 17:55:00,9.0,9.116,8.952,9.079,1950000.0
2006-01-13 18:00:00,8.975,9.106,8.952,9.025,2050000.0
2006-01-13 18:05:00,9.011,9.107,8.923,8.966,2200000.0
2006-01-13 18:10:00,9.048,9.128,8.955,9.092,2200000.0
2006-01-13 18:15:00,9.068,9.122,8.968,9.086,2250000.0
2006-01-13 18:20:00,9.044,9.161,8.971,9.075,2150000.0
2006-01-13 18:25:00,8.982,9.105,8.936,9.105,2200000.0
2006-01-13 18:30:00,9.066,9.113,8.951,9.112,1950000.0
2006-01-13 18:35:00,9.019,9.139,8.987,9.138,2250000.0
2006-01-13 18:40:00,9.125,9.147,9.002,9.053,2200000.0
2006-01-13 18:45:00,9.034,9.146,9.006,9.049,2050000.0
2006-01-13 18:50:00,9.089,9.127,8.983,9.065,1850000.0
2006-01-13 18:55:00,8.986,9.115,8.971,9.008,2200000.0
2006-01-13 19:00:00,9.006,9.087,8.937,8.961,2200000.0
2006-01-13 19:05:00,8.965,9.078,8.886,8.982,1350000.0
2006-01-13 19:10:00,9.058,9.058,8.906,8.906,700000.0
2006-01-13 19:15:00,8.955,9.048,8.933,8.969,700000.0
2006-01-13 19:20:00,9.015,9.061,8.915,9.001,1400000.0
2006-01-13 19:25:00,9.037,9.037,8.953,8.985,200000.0
2006-01-13 19:30:00,8.977,9.078,8.973,8.988,400000.0
2006-01-13 19:35:00,9.015,9.015,8.915,8.954,200000.0
2006-01-13 19:40:00,9.024,9.024,8.94,8.973,200000.0
2006-01-13 19:55:00,8.95,9.037,8.946,8.954,600000.0
2006-01-13 20:05:00,9.012,9.012,8.912,8.953,200000.0
2006-01-13 20:10:00,9.026,9.026,8.942,8.975,200000.0
2006-01-13 20:20:00,9.033,9.072,8.978,9.044,250000.0
2006-01-13 20:25:00,9.041,9.062,8.93,8.948,400000.0
2006-01-13 20:30:00,9.036,9.036,8.951,8.984,200000.0
2006-01-13 20:35:00,9.024,9.024,8.925,8.963,200000.0
2006-01-13 20:45:00,9.013,9.058,8.93,9.058,400000.0
2006-01-13 20:50:00,9.046,9.046,8.961,8.994,200000.0
2006-01-13 21:05:00,9.037,9.037,8.936,8.975,200000.0
2006-01-13 21:10:00,9.023,9.023,8.922,8.963,200000.0
2006-01-13 21:20:00,8.925,9.023,8.925,9.023,200000.0
2006-01-13 21:55:00,9.023,9.023,8.923,8.963,200000.0
2006-01-13 22:00:00,9.036,9.036,8.952,8.984,200000.0
2006-01-13 22:05:00,9.046,9.046,8.962,8.995,200000.0
2006-01-13 22:20:00,9.047,9.047,9.025,9.025,100000.0
2006-01-13 22:25:00,9.046,9.046,8.961,8.994,200000.0
2006-01-13 22:30:00,9.036,9.044,8.936,9.024,450000.0
2006-01-13 22:35:00,9.034,9.034,8.956,8.991,200000.0
2006-01-13 22:45:00,9.036,9.036,8.936,8.974,200000.0
2006-01-13 22:50:00,9.025,9.025,8.925,8.964,200000.0
2006-01-13 22:55:00,9.036,9.036,8.952,8.985,200000.0
2006-01-13 23:00:00,8.962,9.047,8.962,9.035,250000.0
2006-01-13 23:10:00,9.036,9.036,8.952,8.985,200000.0
2006-01-13 23:15:00,9.013,9.013,9.011,9.011,100000.0
2006-01-13 23:25:00,9.037,9.037,8.952,8.985,200000.0
2006-01-13 23:30:00,9.026,9.026,9.026,9.026,50000.0
2006-01-13 23:40:00,9.006,9.067,9.006,9.067,400000.0
2006-01-16 00:00:00,9.09,9.26,9.09,9.25,200000.0
2006-01-16 00:05:00,9.033,9.044,8.934,8.993,400000.0
2006-01-16 00:10:00,9.037,9.037,9.037,9.037,100000.0
2006-01-16 00:15:00,9.022,9.12,8.95,9.083,750000.0
2006-01-16 00:20:00,9.023,9.023,9.021,9.021,100000.0
2006-01-16 00:25:00,9.043,9.043,8.96,8.993,200000.0
2006-01-16 00:35:00,9.029,9.042,9.029,9.042,100000.0
2006-01-16 00:50:00,9.047,9.047,8.963,8.995,200000.0
2006-01-16 01:00:00,9.054,9.054,8.953,8.989,400000.0
2006-01-16 01:05:00,9.057,9.057,8.973,9.005,200000.0
2006-01-16 01:15:00,9.046,9.046,8.946,8.984,200000.0
2006-01-16 01:25:00,9.033,9.079,8.933,9.028,350000.0
2006-01-16 01:30:00,9.044,9.084,9.017,9.084,250000.0
2006-01-16 01:40:00,9.033,9.033,8.933,8.973,200000.0
2006-01-16 01:45:00,9.047,9.047,8.962,8.995,200000.0
2006-01-16 01:55:00,9.037,9.037,8.936,8.975,200000.0
2006-01-16 02:00:00,9.043,9.043,8.96,8.993,200000.0
2006-01-16 02:15:00,9.036,9.112,9.002,9.009,450000.0
2006-01-16 02:20:00,9.076,9.162,9.007,9.064,800000.0
2006-01-16 02:30:00,9.031,9.091,9.012,9.091,250000.0
2006-01-16 02:35:00,9.056,9.093,8.926,9.073,950000.0
2006-01-16 02:45:00,8.972,9.093,8.932,9.025,850000.0
2006-01-16 03:00:00,9.057,9.104,8.956,9.009,500000.0
2006-01-16 03:05:00,9.053,9.083,8.95,9.003,1150000.0
2006-01-16 03:15:00,9.086,9.095,8.931,8.975,1150000.0
2006-01-16 03:20:00,9.009,9.093,8.94,9.004,800000.0
2006-01-16 03:25:00,9.048,9.075,8.927,9.043,1250000.0
2006-01-16 03:30:00,9.045,9.076,8.986,9.02,350000.0
2006-01-16 03:35:00,9.093,9.093,8.926,9.027,1500000.0
2006-01-16 03:40:00,9.06,9.101,8.958,9.043,1400000.0
2006-01-16 03:45:00,9.025,9.094,9.025,9.025,300000.0
2006-01-16 03:50:00,8.999,9.085,8.952,9.043,1250000.0
2006-01-16 03:55:00,9.088,9.088,8.932,9.021,2650000.0
2006-01-16 04:00:00,9.068,9.075,8.989,8.989,350000.0
2006-01-16 04:10:00,9.064,9.064,8.981,9.013,200000.0
2006-01-16 04:20:00,9.06,9.083,8.927,9.083,700000.0
2006-01-16 04:35:00,9.048,9.051,8.945,9.039,700000.0
2006-01-16 04:40:00,9.089,9.089,8.942,8.996,450000.0
2006-01-16 04:45:00,9.048,9.048,8.952,8.969,450000.0
2006-01-16 04:50:00,9.043,9.043,8.943,8.983,200000.0
2006-01-16 04:55:00,8.963,9.069,8.963,9.037,250000.0
2006-01-16 05:00:00,9.063,9.066,8.971,9.003,250000.0
2006-01-16 05:05:00,9.065,9.065,8.981,9.013,200000.0
2006-01-16 05:10:00,9.043,9.082,8.948,9.058,750000.0
2006-01-16 05:20:00,9.041,9.066,9.004,9.004,550000.0
2006-01-16 05:25:00,9.031,9.077,8.925,9.013,900000.0
2006-01-16 05:30:00,9.113,9.113,9.073,9.073,300000.0
2006-01-16 05:35:00,9.054,9.064,9.05,9.06,200000.0
2006-01-16 05:40:00,8.953,9.091,8.953,9.033,1050000.0
2006-01-16 05:45:00,8.983,9.137,8.973,9.027,1600000.0
2006-01-16 05:50:00,9.067,9.115,8.945,9.069,1550000.0
2006-01-16 05:55:00,9.024,9.137,8.967,9.082,1450000.0
2006-01-16 06:00:00,8.963,9.1,8.942,9.01,750000.0
2006-01-16 06:05:00,9.087,9.096,8.991,9.017,650000.0
2006-01-16 06:10:00,9.056,9.108,8.956,9.08,600000.0
2006-01-16 06:15:00,9.066,9.134,8.961,9.122,1000000.0
2006-01-16 06:20:00,9.093,9.139,8.989,8.989,650000.0
2006-01-16 06:25:00,9.076,9.076,8.992,8.992,150000.0
2006-01-16 06:30:00,9.051,9.155,8.958,9.017,2150000.0
2006-01-16 06:35:00,9.058,9.079,8.975,9.073,650000.0
2006-01-16 06:45:00,9.085,9.085,8.993,9.029,200000.0
2006-01-16 06:50:00,9.114,9.114,9.048,9.061,300000.0
2006-01-16 06:55:00,9.075,9.075,8.983,9.019,200000.0
2006-01-16 07:00:00,9.101,9.101,8.957,9.047,850000.0
2006-01-16 07:10:00,9.085,9.085,9.0,9.034,200000.0
2006-01-16 07:15:00,9.069,9.094,8.972,9.076,550000.0
2006-01-16 07:20:00,9.086,9.12,8.945,9.06,1200000.0
2006-01-16 07:30:00,9.025,9.079,8.954,8.954,600000.0
2006-01-16 07:35:00,9.01,9.114,9.01,9.045,500000.0
2006-01-16 07:40:00,8.989,9.11,8.976,9.078,450000.0
2006-01-16 07:45:00,9.051,9.053,8.977,9.05,200000.0
2006-01-16 07:50:00,9.055,9.104,8.986,8.99,700000.0
2006-01-16 07:55:00,9.004,9.091,8.975,9.091,450000.0
2006-01-16 08:00:00,9.101,9.127,9.057,9.08,300000.0
2006-01-16 08:05:00,9.018,9.114,8.965,9.006,1550000.0
2006-01-16 08:10:00,9.11,9.11,8.978,9.001,950000.0
2006-01-16 08:15:00,9.004,9.158,9.004,9.037,1050000.0
2006-01-16 08:25:00,8.965,9.119,8.965,9.082,1700000.0
2006-01-16 08:30:00,9.007,9.057,8.983,9.019,400000.0
2006-01-16 08:35:00,9.089,9.135,8.97,8.97,900000.0
2006-01-16 08:40:00,9.076,9.126,8.995,9.086,1150000.0
2006-01-16 08:45:00,8.999,9.153,8.999,9.086,850000.0
2006-01-16 08:50:00,9.019,9.119,8.994,9.082,1100000.0
2006-01-16 08:55:00,9.103,9.134,8.949,9.055,1800000.0
2006-01-16 09:00:00,8.989,9.122,8.953,9.099,1250000.0
2006-01-16 09:05:00,9.033,9.102,8.974,8.986,1200000.0
2006-01-16 09:10:00,9.08,9.161,8.973,9.021,1850000.0
2006-01-16 09:15:00,9.03,9.123,8.983,9.071,1300000.0
2006-01-16 09:20:00,9.03,9.122,8.967,9.078,900000.0
2006-01-16 09:25:00,9.055,9.12,8.985,9.081,1350000.0
2006-01-16 09:30:00,9.045,9.196,8.98,9.101,1800000.0
2006-01-16 09:35:00,9.084,9.132,8.997,9.11,850000.0
2006-01-16 09:40:00,9.0,9.139,8.943,9.049,1600000.0
2006-01-16 09:45:00,8.986,9.14,8.986,9.057,700000.0
2006-01-16 09:50:00,9.117,9.117,9.029,9.049,350000.0
2006-01-16 09:55:00,9.112,9.166,8.982,9.158,2150000.0
2006-01-16 10:00:00,9.114,9.141,8.985,9.072,2200000.0
2006-01-16 10:05:00,9.141,9.155,8.951,9.116,800000.0
2006-01-16 10:10:00,9.118,9.133,8.98,9.062,2050000.0
2006-01-16 10:15:00,9.067,9.167,9.011,9.073,1000000.0
2006-01-16 10:20:00,9.005,9.137,9.005,9.056,400000.0
2006-01-16 10:25:00,9.139,9.139,9.024,9.024,350000.0
2006-01-16 10:30:00,9.065,9.113,8.993,9.099,700000.0
2006-01-16 10:35:00,9.02,9.158,8.983,9.108,1700000.0
2006-01-16 10:40:00,9.079,9.132,8.975,9.099,1450000.0
2006-01-16 10:45:00,9.103,9.145,9.01,9.132,750000.0
2006-01-16 10:50:00,9.11,9.146,9.01,9.122,550000.0
2006-01-16 10:55:00,9.094,9.099,8.957,8.957,450000.0
2006-01-16 11:00:00,9.132,9.159,9.015,9.071,400000.0
2006-01-16 11:05:00,9.101,9.126,8.999,8.999,350000.0
2006-01-16 11:10:00,8.99,9.119,8.962,9.119,800000.0
2006-01-16 11:15:00,9.026,9.162,9.001,9.162,2150000.0
2006-01-16 11:20:00,9.121,9.215,9.002,9.161,1800000.0
2006-01-16 11:25:00,9.076,9.199,9.076,9.183,500000.0
2006-01-16 11:30:00,9.136,9.163,9.049,9.113,600000.0
2006-01-16 11:35:00,9.062,9.159,9.019,9.058,900000.0
2006-01-16 11:40:00,9.063,9.167,9.018,9.13,1200000.0
2006-01-16 11:45:00,9.063,9.209,9.008,9.081,1300000.0
2006-01-16 11:50:00,9.103,9.199,9.045,9.129,1300000.0
2006-01-16 11:55:00,9.124,9.202,9.011,9.116,1500000.0
2006-01-16 12:00:00,9.171,9.205,9.066,9.066,900000.0
2006-01-16 12:05:00,9.141,9.173,9.034,9.085,1500000.0
2006-01-16 12:10:00,9.083,9.107,8.965,9.01,850000.0
2006-01-16 12:15:00,9.057,9.133,9.02,9.061,400000.0
2006-01-16 12:20:00,9.063,9.158,8.992,9.126,900000.0
2006-01-16 12:30:00,9.152,9.152,8.989,9.007,700000.0
2006-01-16 12:35:00,9.149,9.18,9.0,9.101,1250000.0
2006-01-16 12:40:00,9.027,9.157,9.0,9.036,1500000.0
2006-01-16 12:45:00,9.036,9.178,9.026,9.05,1500000.0
2006-01-16 12:50:00,9.095,9.188,8.995,9.122,2350000.0
2006-01-16 12:55:00,9.119,9.164,9.022,9.135,900000.0
2006-01-16 13:00:00,9.109,9.179,9.053,9.061,450000.0
2006-01-16 13:05:00,9.014,9.184,9.014,9.065,1250000.0
2006-01-16 13:10:00,9.083,9.189,9.04,9.158,1200000.0
2006-01-16 13:15:00,9.088,9.172,9.028,9.165,1200000.0
2006-01-16 13:20:00,9.065,9.157,9.004,9.06,2050000.0
2006-01-16 13:25:00,9.135,9.155,9.002,9.043,750000.0
2006-01-16 13:30:00,9.143,9.143,9.025,9.037,450000.0
2006-01-16 13:35:00,9.108,9.209,9.044,9.157,800000.0
2006-01-16 13:40:00,9.041,9.158,9.005,9.081,750000.0
2006-01-16 13:45:00,9.112,9.13,9.009,9.107,550000.0
2006-01-16 13:50:00,9.157,9.157,9.028,9.144,750000.0
2006-01-16 14:00:00,9.098,9.17,8.995,9.106,1900000.0
2006-01-16 14:05:00,9.014,9.196,9.002,9.063,2000000.0
2006-01-16 14:10:00,9.072,9.166,9.008,9.071,1250000.0
2006-01-16 14:15:00,9.074,9.168,8.992,9.145,1350000.0
2006-01-16 14:20:00,9.063,9.201,9.028,9.173,800000.0
2006-01-16 14:25:00,9.119,9.197,9.053,9.144,700000.0
2006-01-16 14:30:00,9.13,9.234,9.042,9.09,1750000.0
2006-01-16 14:35:00,9.139,9.176,9.039,9.06,1850000.0
2006-01-16 14:40:00,9.063,9.173,9.055,9.139,950000.0
2006-01-16 14:45:00,9.114,9.165,8.982,9.012,1300000.0
2006-01-16 14:50:00,9.172,9.172,9.09,9.102,450000.0
2006-01-16 15:00:00,9.047,9.172,9.047,9.08,450000.0
2006-01-16 15:05:00,9.088,9.211,9.023,9.046,1300000.0
2006-01-16 15:10:00,9.067,9.167,9.017,9.155,1100000.0
2006-01-16 15:15:00,9.043,9.169,9.042,9.133,850000.0
2006-01-16 15:20:00,9.094,9.173,9.036,9.156,1450000.0
2006-01-16 15:25:00,9.175,9.185,9.056,9.166,1650000.0
2006-01-16 15:30:00,9.134,9.182,9.023,9.032,2200000.0
2006-01-16 15:35:00,9.106,9.227,9.076,9.131,1950000.0
2006-01-16 15:40:00,9.091,9.209,9.047,9.178,1700000.0
2006-01-16 15:45:00,9.189,9.205,9.002,9.197,1750000.0
2006-01-16 15:50:00,9.179,9.26,9.063,9.215,1150000.0
2006-01-16 15:55:00,9.085,9.235,9.069,9.092,2350000.0
2006-01-16 16:00:00,9.139,9.219,9.017,9.129,2450000.0
2006-01-16 16:05:00,9.11,9.205,8.972,9.146,2150000.0
2006-01-16 16:10:00,9.029,9.175,9.02,9.092,1350000.0
2006-01-16 16:15:00,9.106,9.209,9.059,9.084,900000.0
2006-01-16 16:20:00,9.1,9.184,9.052,9.065,1350000.0
2006-01-16 16:25:00,9.158,9.201,9.062,9.077,700000.0
2006-01-16 16:30:00,9.093,9.209,9.038,9.177,1650000.0
2006-01-16 16:35:00,9.086,9.185,9.055,9.149,2050000.0
2006-01-16 16:40:00,9.147,9.18,9.051,9.093,1200000.0
2006-01-16 16:45:00,9.14,9.17,9.025,9.025,950000.0
2006-01-16 16:50:00,9.166,9.223,9.055,9.066,2050000.0
2006-01-16 16:55:00,9.17,9.241,9.091,9.145,1850000.0
2006-01-16 17:00:00,9.131,9.215,9.072,9.163,1000000.0
2006-01-16 17:05:00,9.2,9.249,9.043,9.113,1900000.0
2006-01-16 17:10:00,9.162,9.219,9.055,9.162,1750000.0
2006-01-16 17:15:00,9.156,9.231,9.061,9.131,1950000.0
2006-01-16 17:20:00,9.153,9.176,9.072,9.102,1000000.0
2006-01-16 17:25:00,9.167,9.185,9.043,9.18,900000.0
2006-01-16 17:30:00,9.106,9.21,9.05,9.188,1250000.0
2006-01-16 17:35:00,9.158,9.232,9.058,9.109,2250000.0
2006-01-16 17:40:00,9.116,9.293,9.111,9.179,2000000.0
2006-01-16 17:45:00,9.107,9.228,9.086,9.2,1050000.0
2006-01-16 17:50:00,9.138,9.221,9.074,9.221,1250000.0
2006-01-16 17:55:00,9.123,9.219,9.083,9.152,1600000.0
2006-01-16 18:00:00,9.117,9.248,9.117,9.184,500000.0
2006-01-16 18:10:00,9.18,9.201,9.075,9.179,1200000.0
2006-01-16 18:15:00,9.126,9.252,9.088,9.195,1400000.0
2006-01-16 18:20:00,9.135,9.235,9.101,9.2,400000.0
2006-01-16 18:25:00,9.151,9.228,9.08,9.221,900000.0
2006-01-16 18:30:00,9.202,9.239,9.085,9.169,450000.0
2006-01-16 18:35:00,9.151,9.252,9.074,9.187,1900000.0
2006-01-16 18:40:00,9.148,9.262,9.108,9.164,1450000.0
2006-01-16 18:45:00,9.139,9.275,9.139,9.2,350000.0
2006-01-16 18:50:00,9.174,9.219,9.063,9.219,1000000.0
2006-01-16 18:55:00,9.148,9.216,9.148,9.171,450000.0
2006-01-16 19:00:00,9.19,9.209,9.112,9.112,350000.0
2006-01-16 19:05:00,9.102,9.208,9.075,9.154,500000.0
2006-01-16 19:10:00,9.121,9.242,9.108,9.203,400000.0
2006-01-16 19:15:00,9.116,9.208,9.076,9.115,700000.0
2006-01-16 19:20:00,9.202,9.202,9.132,9.194,250000.0
2006-01-16 19:30:00,9.223,9.223,9.121,9.193,450000.0
2006-01-16 19:35:00,9.177,9.238,9.107,9.151,700000.0
2006-01-16 19:40:00,9.195,9.195,9.095,9.134,200000.0
2006-01-16 19:55:00,9.097,9.23,9.097,9.138,400000.0
2006-01-16 20:00:00,9.197,9.226,9.096,9.182,400000.0
2006-01-16 20:10:00,9.194,9.195,9.084,9.144,550000.0
2006-01-16 20:20:00,9.185,9.241,9.086,9.232,550000.0
2006-01-16 20:40:00,9.102,9.202,9.075,9.202,200000.0
2006-01-16 20:45:00,9.209,9.22,9.091,9.218,650000.0
2006-01-16 20:50:00,9.204,9.204,9.12,9.154,200000.0
2006-01-16 20:55:00,9.158,9.173,9.124,9.163,350000.0
2006-01-16 21:00:00,9.194,9.194,9.094,9.134,200000.0
2006-01-16 21:15:00,9.185,9.236,9.179,9.179,200000.0
2006-01-16 21:55:00,9.196,9.196,9.112,9.144,200000.0
2006-01-16 22:00:00,9.203,9.203,9.12,9.179,300000.0
2006-01-16 22:05:00,9.187,9.187,9.08,9.137,400000.0
2006-01-16 22:15:00,9.091,9.185,9.091,9.185,450000.0
2006-01-16 22:20:00,9.192,9.192,9.092,9.133,200000.0
2006-01-16 22:30:00,9.11,9.187,9.11,9.187,150000.0
2006-01-16 22:35:00,9.194,9.194,9.094,9.133,200000.0
2006-01-16 22:45:00,9.185,9.185,9.085,9.125,200000.0
2006-01-16 22:50:00,9.193,9.193,9.11,9.143,200000.0
2006-01-16 22:55:00,9.18,9.195,9.103,9.139,500000.0
2006-01-16 23:35:00,9.217,9.217,9.154,9.154,100000.0
2006-01-16 23:40:00,9.149,9.198,9.122,9.122,300000.0
2006-01-16 23:45:00,9.193,9.193,9.11,9.143,200000.0
2006-01-16 23:50:00,9.207,9.207,9.122,9.155,200000.0
2006-01-16 23:55:00,9.202,9.202,9.107,9.145,250000.0
2006-01-17 00:00:00,9.24,9.26,8.96,9.0,100000.0
2006-01-17 00:05:00,9.172,9.183,9.098,9.17,300000.0
2006-01-17 00:15:00,9.103,9.18,9.103,9.179,150000.0
2006-01-17 00:35:00,9.137,9.226,9.113,9.113,200000.0
2006-01-17 00:50:00,9.177,9.177,9.076,9.115,200000.0
2006-01-17 01:00:00,9.183,9.183,9.099,9.133,200000.0
2006-01-17 01:15:00,9.175,9.175,9.075,9.114,200000.0
2006-01-17 01:20:00,9.187,9.187,9.103,9.135,200000.0
2006-01-17 01:35:00,9.082,9.201,9.082,9.195,450000.0
2006-01-17 01:45:00,9.112,9.231,9.103,9.209,800000.0
2006-01-17 01:50:00,9.194,9.194,9.094,9.133,200000.0
2006-01-17 01:55:00,9.206,9.206,9.122,9.155,200000.0
2006-01-17 02:00:00,9.172,9.22,9.053,9.132,2100000.0
2006-01-17 02:05:00,9.146,9.231,9.079,9.119,1800000.0
2006-01-17 02:10:00,9.169,9.264,9.091,9.184,1700000.0
2006-01-17 02:15:00,9.138,9.219,9.114,9.114,400000.0
2006-01-17 02:20:00,9.188,9.25,9.117,9.205,400000.0
2006-01-17 02:25:00,9.152,9.248,9.084,9.163,800000.0
2006-01-17 02:30:00,9.197,9.197,9.113,9.113,100000.0
2006-01-17 02:35:00,9.198,9.28,9.114,9.161,1200000.0
2006-01-17 02:40:00,9.227,9.238,9.12,9.22,900000.0
2006-01-17 02:45:00,9.233,9.257,9.112,9.186,700000.0
2006-01-17 02:55:00,9.15,9.273,9.141,9.219,950000.0
2006-01-17 03:00:00,9.242,9.26,9.113,9.147,2350000.0
2006-01-17 03:05:00,9.136,9.254,9.074,9.217,2050000.0
2006-01-17 03:10:00,9.199,9.225,9.079,9.199,2200000.0
2006-01-17 03:15:00,9.189,9.238,9.108,9.226,1550000.0
2006-01-17 03:20:00,9.214,9.255,9.101,9.208,1150000.0
2006-01-17 03:25:00,9.186,9.222,9.066,9.184,1150000.0
2006-01-17 03:30:00,9.189,9.242,9.092,9.203,2000000.0
2006-01-17 03:35:00,9.229,9.229,9.082,9.123,1300000.0
2006-01-17 03:40:00,9.153,9.234,9.072,9.134,1450000.0
2006-01-17 03:45:00,9.115,9.252,9.081,9.165,1950000.0
2006-01-17 03:50:00,9.13,9.232,9.079,9.181,1850000.0
2006-01-17 03:55:00,9.198,9.239,9.115,9.206,1050000.0
2006-01-17 04:00:00,9.214,9.214,9.1,9.136,400000.0
2006-01-17 04:05:00,9.184,9.198,9.085,9.198,300000.0
2006-01-17 04:25:00,9.223,9.223,9.141,9.163,250000.0
2006-01-17 04:30:00,9.206,9.26,9.106,9.252,900000.0
2006-01-17 04:35:00,9.215,9.223,9.116,9.159,1150000.0
2006-01-17 04:50:00,9.192,9.247,9.114,9.117,800000.0
2006-01-17 05:00:00,9.247,9.253,9.12,9.227,500000.0
2006-01-17 05:05:00,9.245,9.257,9.135,9.191,1350000.0
2006-01-17 05:10:00,9.191,9.314,9.129,9.219,400000.0
2006-01-17 05:15:00,9.184,9.264,9.123,9.248,1400000.0
2006-01-17 05:20:00,9.207,9.256,9.132,9.178,950000.0
2006-01-17 05:25:00,9.123,9.273,9.123,9.218,750000.0
2006-01-17 05:30:00,9.213,9.225,9.131,9.169,450000.0
2006-01-17 05:35:00,9.169,9.239,9.15,9.193,350000.0
2006-01-17 05:40:00,9.222,9.273,9.141,9.169,800000.0
2006-01-17 05:45:00,9.231,9.252,9.089,9.115,1850000.0
2006-01-17 05:50:00,9.222,9.287,9.116,9.219,1500000.0
2006-01-17 05:55:00,9.175,9.241,9.098,9.16,850000.0
2006-01-17 06:00:00,9.191,9.281,9.124,9.177,1650000.0
2006-01-17 06:05:00,9.269,9.292,9.127,9.238,1650000.0
2006-01-17 06:10:00,9.238,9.238,9.154,9.184,500000.0
2006-01-17 06:15:00,9.155,9.276,9.14,9.237,1150000.0
2006-01-17 06:20:00,9.235,9.28,9.136,9.183,800000.0
2006-01-17 06:25:00,9.21,9.25,9.12,9.237,1300000.0
2006-01-17 06:30:00,9.226,9.249,9.146,9.182,400000.0
2006-01-17 06:35:00,9.252,9.253,9.114,9.246,550000.0
2006-01-17 06:40:00,9.173,9.235,9.153,9.153,300000.0
2006-01-17 06:45:00,9.256,9.261,9.136,9.256,900000.0
2006-01-17 06:50:00,9.225,9.225,9.133,9.169,200000.0
2006-01-17 06:55:00,9.192,9.278,9.119,9.176,2050000.0
2006-01-17 07:00:00,9.228,9.228,9.148,9.212,250000.0
2006-01-17 07:05:00,9.266,9.323,9.145,9.257,1800000.0
2006-01-17 07:10:00,9.157,9.264,9.109,9.126,1550000.0
2006-01-17 07:20:00,9.242,9.248,9.144,9.144,650000.0
2006-01-17 07:25:00,9.139,9.22,9.139,9.22,100000.0
2006-01-17 07:30:00,9.164,9.241,9.109,9.148,500000.0
2006-01-17 07:35:00,9.23,9.239,9.148,9.233,750000.0
2006-01-17 07:40:00,9.17,9.24,9.083,9.14,1050000.0
2006-01-17 07:45:00,9.161,9.276,9.161,9.206,350000.0
2006-01-17 07:50:00,9.154,9.252,9.138,9.228,1150000.0
2006-01-17 07:55:00,9.182,9.258,9.112,9.179,1050000.0
2006-01-17 08:00:00,9.223,9.247,9.109,9.109,1000000.0
2006-01-17 08:05:00,9.144,9.27,9.112,9.252,900000.0
2006-01-17 08:10:00,9.25,9.272,9.102,9.127,1650000.0
2006-01-17 08:15:00,9.151,9.27,9.129,9.218,1150000.0
2006-01-17 08:20:00,9.258,9.287,9.116,9.209,1850000.0
2006-01-17 08:25:00,9.174,9.285,9.151,9.223,1000000.0
2006-01-17 08:30:00,9.212,9.238,9.099,9.148,2100000.0
2006-01-17 08:35:00,9.122,9.247,9.107,9.138,1000000.0
2006-01-17 08:40:00,9.169,9.256,9.148,9.22,1500000.0
2006-01-17 08:45:00,9.143,9.24,9.131,9.187,850000.0
2006-01-17 08:50:00,9.098,9.264,9.098,9.218,1050000.0
2006-01-17 08:55:00,9.222,9.258,9.101,9.2,1500000.0
2006-01-17 09:00:00,9.191,9.251,9.071,9.096,1650000.0
2006-01-17 09:05:00,9.176,9.276,9.075,9.134,1550000.0
2006-01-17 09:10:00,9.202,9.224,9.044,9.12,2400000.0
2006-01-17 09:15:00,9.065,9.246,9.065,9.182,950000.0
2006-01-17 09:20:00,9.154,9.22,9.065,9.113,1400000.0
2006-01-17 09:25:00,9.2,9.212,9.045,9.16,1550000.0
2006-01-17 09:30:00,9.089,9.218,9.035,9.166,2250000.0
2006-01-17 09:35:00,9.09,9.177,8.992,9.129,1850000.0
2006-01-17 09:40:00,9.062,9.188,9.013,9.074,1850000.0
2006-01-17 09:45:00,9.129,9.147,8.993,9.064,1300000.0
2006-01-17 09:50:00,9.088,9.194,9.016,9.138,2000000.0
2006-01-17 09:55:00,9.14,9.201,9.025,9.103,1700000.0
2006-01-17 10:00:00,9.167,9.231,9.044,9.073,1800000.0
2006-01-17 10:05:00,9.035,9.224,9.026,9.191,850000.0
2006-01-17 10:10:00,9.167,9.178,9.038,9.064,1400000.0
2006-01-17 10:15:00,9.19,9.19,9.005,9.177,800000.0
2006-01-17 10:20:00,9.146,9.194,8.997,9.182,2150000.0
2006-01-17 10:25:00,9.091,9.221,9.0,9.118,2300000.0
2006-01-17 10:30:00,9.055,9.142,8.977,9.074,2350000.0
2006-01-17 10:35:00,9.021,9.124,8.968,8.977,2350000.0
2006-01-17 10:40:00,9.079,9.128,8.941,9.0,2050000.0
2006-01-17 10:45:00,9.073,9.138,8.966,9.004,2150000.0
2006-01-17 10:50:00,9.083,9.149,8.942,9.065,2250000.0
2006-01-17 10:55:00,9.074,9.149,8.932,9.0,2450000.0
2006-01-17 11:00:00,9.03,9.154,8.973,9.117,2200000.0
2006-01-17 11:05:00,8.988,9.131,8.975,9.113,2200000.0
2006-01-17 11:10:00,9.0,9.181,9.0,9.139,1700000.0
2006-01-17 11:15:00,9.027,9.14,8.956,9.133,1800000.0
2006-01-17 11:20:00,9.098,9.169,8.979,9.076,2300000.0
2006-01-17 11:25:00,9.02,9.137,8.979,9.037,2300000.0
2006-01-17 11:30:00,9.108,9.137,8.986,9.054,850000.0
2006-01-17 11:35:00,9.061,9.103,8.988,9.012,750000.0
2006-01-17 11:40:00,9.038,9.136,8.975,9.077,1900000.0
2006-01-17 11:45:00,9.054,9.087,8.966,9.032,750000.0
2006-01-17 11:50:00,9.057,9.137,8.959,9.063,2200000.0
2006-01-17 11:55:00,9.045,9.133,8.973,9.038,1600000.0
2006-01-17 12:00:00,9.075,9.127,8.973,9.008,1750000.0
2006-01-17 12:05:00,9.092,9.092,8.937,9.033,800000.0
2006-01-17 12:10:00,9.083,9.126,8.954,8.988,2000000.0
2006-01-17 12:15:00,9.042,9.119,8.978,9.002,2100000.0
2006-01-17 12:20:00,9.048,9.14,9.014,9.102,1000000.0
2006-01-17 12:25:00,9.094,9.119,8.953,8.96,1000000.0
2006-01-17 12:30:00,8.985,9.14,8.96,8.96,1900000.0
2006-01-17 12:35:00,9.1,9.115,8.938,9.036,1750000.0
2006-01-17 12:40:00,9.032,9.075,8.918,8.952,1450000.0
2006-01-17 12:45:00,8.99,9.1,8.938,8.969,1200000.0
2006-01-17 12:50:00,8.944,9.102,8.933,9.017,1450000.0
2006-01-17 12:55:00,9.017,9.098,8.936,9.061,1750000.0
2006-01-17 13:00:00,8.971,9.089,8.958,8.964,1300000.0
2006-01-17 13:05:00,8.912,9.086,8.912,8.971,800000.0
2006-01-17 13:10:00,9.025,9.111,8.905,9.046,1850000.0
2006-01-17 13:15:00,8.979,9.065,8.903,8.93,1250000.0
2006-01-17 13:20:00,8.984,9.08,8.916,8.987,800000.0
2006-01-17 13:25:00,9.041,9.089,8.952,8.993,900000.0
2006-01-17 13:30:00,8.966,9.03,8.937,8.973,350000.0
2006-01-17 13:35:00,8.957,9.062,8.949,9.025,850000.0
2006-01-17 13:40:00,8.944,9.062,8.911,8.956,1600000.0
2006-01-17 13:45:00,8.94,9.075,8.885,8.981,1750000.0
2006-01-17 13:50:00,8.931,9.038,8.87,9.025,2000000.0
2006-01-17 13:55:00,8.984,9.022,8.845,8.998,1850000.0
2006-01-17 14:00:00,8.973,9.02,8.878,8.999,1800000.0
2006-01-17 14:05:00,8.99,9.01,8.828,8.865,1850000.0
2006-01-17 14:10:00,8.857,8.994,8.849,8.909,2050000.0
2006-01-17 14:15:00,8.848,9.0,8.848,8.994,1800000.0
2006-01-17 14:20:00,8.872,8.987,8.837,8.981,2050000.0
2006-01-17 14:25:00,8.898,8.992,8.834,8.908,1500000.0
2006-01-17 14:30:00,8.892,8.993,8.842,8.867,2200000.0
2006-01-17 14:35:00,8.95,9.03,8.859,8.895,1250000.0
2006-01-17 14:40:00,8.926,9.023,8.845,8.95,2300000.0
2006-01-17 14:45:00,8.929,9.001,8.846,8.846,2000000.0
2006-01-17 14:50:00,8.912,9.022,8.865,8.956,1600000.0
2006-01-17 14:55:00,8.962,8.969,8.824,8.954,1400000.0
2006-01-17 15:00:00,8.884,9.067,8.884,8.984,1350000.0
2006-01-17 15:05:00,8.912,9.013,8.854,8.892,800000.0
2006-01-17 15:10:00,8.879,9.005,8.855,8.985,1300000.0
2006-01-17 15:15:00,8.956,8.956,8.872,8.905,200000.0
2006-01-17 15:20:00,8.918,9.007,8.88,8.953,1500000.0
2006-01-17 15:25:00,8.986,9.03,8.867,9.017,2100000.0
2006-01-17 15:30:00,8.97,9.044,8.878,8.905,2200000.0
2006-01-17 15:35:00,8.972,9.065,8.902,8.962,1950000.0
2006-01-17 15:40:00,8.947,9.075,8.898,9.008,2000000.0
2006-01-17 15:45:00,9.027,9.048,8.886,9.033,2100000.0
2006-01-17 15:50:00,8.952,9.079,8.893,9.041,2200000.0
2006-01-17 15:55:00,8.889,9.005,8.839,8.895,2350000.0
2006-01-17 16:00:00,8.925,8.998,8.793,8.965,2450000.0
2006-01-17 16:05:00,8.973,9.051,8.864,8.992,2200000.0
2006-01-17 16:10:00,8.955,8.994,8.839,8.919,2300000.0
2006-01-17 16:15:00,8.963,9.017,8.832,8.913,2200000.0
2006-01-17 16:20:00,8.978,8.993,8.816,8.99,2450000.0
2006-01-17 16:25:00,8.956,9.075,8.874,8.92,2200000.0
2006-01-17 16:30:00,8.922,9.031,8.877,9.028,2000000.0
2006-01-17 16:35:00,8.923,9.024,8.844,9.003,2450000.0
2006-01-17 16:40:00,8.906,9.042,8.845,8.845,1950000.0
2006-01-17 16:45:00,8.862,9.024,8.846,8.891,2300000.0
2006-01-17 16:50:00,8.985,9.047,8.854,8.914,1300000.0
2006-01-17 16:55:00,8.92,9.055,8.912,8.931,1600000.0
2006-01-17 17:00:00,9.011,9.043,8.875,8.945,2100000.0
2006-01-17 17:05:00,9.0,9.066,8.829,8.904,2200000.0
2006-01-17 17:10:00,8.978,9.029,8.888,8.987,2150000.0
2006-01-17 17:15:00,8.887,8.99,8.844,8.959,1750000.0
2006-01-17 17:20:00,8.942,9.004,8.862,8.977,1750000.0
2006-01-17 17:25:00,8.993,9.019,8.842,8.842,1800000.0
2006-01-17 17:30:00,8.825,9.013,8.825,9.002,2300000.0
2006-01-17 17:35:00,8.939,9.077,8.876,8.958,2250000.0
2006-01-17 17:40:00,8.957,9.092,8.876,9.024,1950000.0
2006-01-17 17:45:00,8.934,9.082,8.927,9.045,2000000.0
2006-01-17 17:50:00,9.054,9.059,8.895,8.968,1950000.0
2006-01-17 17:55:00,8.964,9.069,8.909,9.048,1950000.0
2006-01-17 18:00:00,8.93,9.097,8.919,8.985,2050000.0
2006-01-17 18:05:00,8.967,9.099,8.89,8.918,2100000.0
2006-01-17 18:10:00,9.042,9.093,8.928,9.042,1900000.0
2006-01-17 18:15:00,9.045,9.133,8.928,9.044,2000000.0
2006-01-17 18:20:00,8.962,9.113,8.944,9.098,2150000.0
2006-01-17 18:25:00,9.024,9.142,8.955,9.063,2150000.0
2006-01-17 18:30:00,9.038,9.099,8.915,9.072,1600000.0
2006-01-17 18:35:00,8.99,9.094,8.928,9.086,2250000.0
2006-01-17 18:40:00,9.11,9.136,8.961,9.037,1950000.0
2006-01-17 18:45:00,8.975,9.091,8.927,9.01,2200000.0
2006-01-17 18:50:00,9.057,9.133,8.941,8.979,2550000.0
2006-01-17 18:55:00,8.935,9.061,8.915,8.997,2700000.0
2006-01-17 19:00:00,8.97,9.062,8.883,9.012,2550000.0
2006-01-17 19:05:00,9.051,9.126,8.964,9.04,2550000.0
2006-01-17 19:10:00,8.956,9.129,8.954,9.061,2000000.0
2006-01-17 19:15:00,8.996,9.129,8.945,9.088,2500000.0
2006-01-17 19:20:00,8.957,9.06,8.889,9.02,2350000.0
2006-01-17 19:25:00,8.975,9.066,8.899,9.0,2250000.0
2006-01-17 19:30:00,9.051,9.061,8.911,8.991,2600000.0
2006-01-17 19:35:00,9.015,9.055,8.882,8.882,1650000.0
2006-01-17 19:40:00,8.994,9.034,8.87,9.004,2400000.0
2006-01-17 19:45:00,8.95,8.987,8.824,8.944,1900000.0
2006-01-17 19:50:00,8.883,9.049,8.851,8.946,2650000.0
2006-01-17 19:55:00,8.878,9.076,8.876,8.983,3250000.0
2006-01-17 20:00:00,8.894,9.031,8.869,8.937,2300000.0
2006-01-17 20:05:00,9.01,9.046,8.856,9.009,2400000.0
2006-01-17 20:10:00,9.003,9.033,8.877,8.967,1850000.0
2006-01-17 20:15:00,8.929,9.012,8.867,8.869,1850000.0
2006-01-17 20:20:00,8.89,9.023,8.815,8.961,2600000.0
2006-01-17 20:25:00,8.934,8.95,8.78,8.892,2050000.0
2006-01-17 20:30:00,8.872,8.973,8.793,8.923,1600000.0
2006-01-17 20:35:00,8.838,8.973,8.803,8.933,1000000.0
2006-01-17 20:40:00,8.933,8.935,8.854,8.935,350000.0
2006-01-17 20:45:00,8.923,8.954,8.847,8.954,400000.0
2006-01-17 20:50:00,8.924,8.924,8.845,8.881,200000.0
2006-01-17 20:55:00,8.87,8.937,8.87,8.911,250000.0
2006-01-17 21:00:00,8.939,8.939,8.833,8.928,750000.0
2006-01-17 21:10:00,8.884,8.989,8.813,8.892,2500000.0
2006-01-17 21:15:00,8.868,8.961,8.779,8.894,1700000.0
2006-01-17 21:20:00,8.876,8.992,8.842,8.941,1400000.0
2006-01-17 21:25:00,8.813,8.974,8.808,8.859,1500000.0
2006-01-17 21:30:00,8.89,9.004,8.819,8.856,1950000.0
2006-01-17 21:35:00,8.93,8.953,8.822,8.829,1400000.0
2006-01-17 21:40:00,8.925,8.938,8.833,8.834,550000.0
2006-01-17 21:45:00,8.895,8.964,8.819,8.908,1050000.0
2006-01-17 21:50:00,8.943,9.027,8.848,8.859,1400000.0
2006-01-17 21:55:00,8.927,8.969,8.838,8.969,1150000.0
2006-01-17 22:00:00,8.938,8.938,8.853,8.885,200000.0
2006-01-17 22:05:00,8.962,8.962,8.835,8.957,500000.0
2006-01-17 22:10:00,8.913,8.929,8.813,8.929,600000.0
2006-01-17 22:15:00,8.842,8.974,8.842,8.924,450000.0
2006-01-17 22:20:00,8.888,8.952,8.806,8.926,1150000.0
2006-01-17 22:25:00,8.889,9.005,8.845,8.919,1350000.0
2006-01-17 22:30:00,8.851,8.959,8.842,8.868,750000.0
2006-01-17 22:40:00,8.868,8.969,8.846,8.857,1200000.0
2006-01-17 22:45:00,8.878,8.939,8.843,8.851,600000.0
2006-01-17 22:50:00,8.928,8.955,8.818,8.907,550000.0
2006-01-17 22:55:00,8.951,8.983,8.838,8.914,1400000.0
2006-01-17 23:05:00,8.864,8.994,8.849,8.914,950000.0
2006-01-17 23:10:00,8.941,8.941,8.935,8.935,150000.0
2006-01-17 23:15:00,8.927,8.976,8.882,8.882,300000.0
2006-01-17 23:25:00,8.872,8.935,8.848,8.848,400000.0
2006-01-17 23:30:00,8.905,8.98,8.829,8.933,1800000.0
2006-01-17 23:40:00,8.895,8.964,8.869,8.934,1000000.0
2006-01-17 23:45:00,8.889,8.9,8.857,8.871,350000.0
2006-01-17 23:50:00,8.909,8.921,8.796,8.83,650000.0
2006-01-17 23:55:00,8.923,8.956,8.845,8.956,250000.0
2006-01-18 00:00:00,8.895,8.968,8.881,8.881,300000.0
2006-01-18 00:10:00,8.943,9.017,8.887,8.921,350000.0
2006-01-18 00:25:00,8.859,8.963,8.827,8.963,500000.0
2006-01-18 00:30:00,8.876,8.969,8.811,8.838,900000.0
2006-01-18 00:40:00,8.922,8.928,8.814,8.863,400000.0
2006-01-18 00:45:00,8.915,8.915,8.816,8.854,200000.0
2006-01-18 00:50:00,8.93,8.948,8.849,8.948,500000.0
2006-01-18 00:55:00,8.957,8.957,8.803,8.888,900000.0
2006-01-18 01:00:00,8.929,8.967,8.828,8.926,1100000.0
2006-01-18 01:05:00,8.855,8.943,8.842,8.936,300000.0
2006-01-18 01:10:00,8.967,8.992,8.845,8.945,1400000.0
2006-01-18 01:15:00,8.876,9.009,8.874,8.96,650000.0
2006-01-18 01:20:00,8.96,8.96,8.881,8.913,200000.0
2006-01-18 01:30:00,8.96,8.988,8.829,8.944,1350000.0
2006-01-18 01:40:00,8.96,8.96,8.827,8.858,650000.0
2006-01-18 01:50:00,8.924,8.924,8.825,8.864,200000.0
2006-01-18 02:00:00,8.838,9.011,8.819,8.96,600000.0
2006-01-18 02:05:00,8.973,8.973,8.89,8.923,200000.0
2006-01-18 02:10:00,8.964,8.974,8.852,8.974,650000.0
2006-01-18 02:15:00,8.979,9.039,8.883,8.898,950000.0
2006-01-18 02:20:00,9.005,9.005,8.915,8.915,300000.0
2006-01-18 02:35:00,8.917,8.917,8.851,8.851,100000.0
2006-01-18 02:45:00,8.906,9.02,8.837,8.945,1200000.0
2006-01-18 02:50:00,8.947,8.986,8.85,8.874,500000.0
2006-01-18 03:00:00,8.871,8.997,8.862,8.988,1500000.0
2006-01-18 03:05:00,8.897,9.02,8.835,8.861,2400000.0
2006-01-18 03:10:00,8.941,8.989,8.862,8.894,1000000.0
2006-01-18 03:15:00,8.951,8.998,8.818,8.958,3050000.0
2006-01-18 03:20:00,8.948,9.018,8.829,8.957,2650000.0
2006-01-18 03:25:00,8.833,8.979,8.826,8.886,1950000.0
2006-01-18 03:30:00,8.958,8.966,8.84,8.867,1800000.0
2006-01-18 03:35:00,8.983,9.002,8.833,8.967,1600000.0
2006-01-18 03:40:00,8.941,8.967,8.858,8.927,1000000.0
2006-01-18 03:45:00,8.924,8.97,8.803,8.895,2400000.0
2006-01-18 03:50:00,8.988,8.988,8.786,8.856,2500000.0
2006-01-18 03:55:00,8.877,9.005,8.815,8.85,2600000.0
2006-01-18 04:00:00,8.935,8.947,8.843,8.895,400000.0
2006-01-18 04:05:00,8.938,8.938,8.932,8.932,100000.0
2006-01-18 04:15:00,8.907,8.936,8.825,8.83,650000.0
2006-01-18 04:20:00,8.925,8.936,8.833,8.91,700000.0
2006-01-18 04:25:00,8.866,9.0,8.8,8.858,2550000.0
2006-01-18 04:30:00,8.903,8.942,8.806,8.855,400000.0
2006-01-18 04:35:00,8.92,8.951,8.838,8.909,700000.0
2006-01-18 04:40:00,8.888,8.937,8.811,8.937,850000.0
2006-01-18 04:45:00,8.821,8.963,8.802,8.831,1100000.0
2006-01-18 04:50:00,8.827,8.947,8.814,8.911,750000.0
2006-01-18 05:00:00,8.922,8.949,8.842,8.932,700000.0
2006-01-18 05:05:00,8.887,8.901,8.806,8.901,450000.0
2006-01-18 05:15:00,8.855,8.931,8.855,8.863,350000.0
2006-01-18 05:20:00,8.92,8.95,8.804,8.855,1150000.0
2006-01-18 05:25:00,8.89,8.923,8.791,8.896,900000.0
2006-01-18 05:30:00,8.877,8.944,8.798,8.898,1050000.0
2006-01-18 05:35:00,8.935,8.963,8.805,8.889,1850000.0
2006-01-18 05:40:00,8.94,8.953,8.784,8.895,2100000.0
2006-01-18 05:45:00,8.838,8.91,8.776,8.83,1350000.0
2006-01-18 05:50:00,8.841,8.932,8.783,8.918,2300000.0
2006-01-18 05:55:00,8.824,8.922,8.786,8.919,2000000.0
2006-01-18 06:00:00,8.903,8.952,8.792,8.818,600000.0
2006-01-18 06:05:00,8.935,8.942,8.745,8.822,2650000.0
2006-01-18 06:10:00,8.851,8.911,8.79,8.804,1050000.0
2006-01-18 06:15:00,8.901,8.956,8.743,8.848,2400000.0
2006-01-18 06:20:00,8.823,8.912,8.799,8.828,850000.0
2006-01-18 06:25:00,8.808,8.927,8.776,8.803,1450000.0
2006-01-18 06:30:00,8.878,8.908,8.718,8.84,2400000.0
2006-01-18 06:35:00,8.851,8.921,8.738,8.815,2700000.0
2006-01-18 06:40:00,8.913,8.919,8.775,8.834,1450000.0
2006-01-18 06:45:00,8.868,8.922,8.786,8.857,1950000.0
2006-01-18 06:50:00,8.879,8.927,8.761,8.806,1650000.0
2006-01-18 06:55:00,8.825,8.859,8.727,8.854,1150000.0
2006-01-18 07:00:00,8.823,8.889,8.75,8.807,1550000.0
2006-01-18 07:05:00,8.775,8.878,8.731,8.875,2300000.0
2006-01-18 07:10:00,8.886,8.891,8.743,8.837,1950000.0
2006-01-18 07:15:00,8.844,8.884,8.759,8.791,2200000.0
2006-01-18 07:20:00,8.857,8.864,8.699,8.857,1750000.0
2006-01-18 07:25:00,8.872,8.882,8.743,8.84,1950000.0
2006-01-18 07:30:00,8.803,8.918,8.774,8.85,1300000.0
2006-01-18 07:35:00,8.819,8.949,8.743,8.864,1200000.0
2006-01-18 07:40:00,8.836,8.866,8.722,8.777,1300000.0
2006-01-18 07:45:00,8.771,8.873,8.746,8.853,1000000.0
2006-01-18 07:50:00,8.784,8.902,8.762,8.801,1850000.0
2006-01-18 07:55:00,8.804,8.881,8.74,8.788,1450000.0
2006-01-18 08:00:00,8.854,8.875,8.772,8.875,200000.0
2006-01-18 08:05:00,8.771,8.871,8.738,8.803,550000.0
2006-01-18 08:10:00,8.781,8.887,8.758,8.847,800000.0
2006-01-18 08:15:00,8.802,8.917,8.775,8.803,1650000.0
2006-01-18 08:20:00,8.882,8.882,8.747,8.876,850000.0
2006-01-18 08:25:00,8.855,8.861,8.702,8.808,1600000.0
2006-01-18 08:30:00,8.836,8.887,8.724,8.821,1050000.0
2006-01-18 08:35:00,8.813,8.837,8.699,8.733,1150000.0
2006-01-18 08:40:00,8.792,8.872,8.762,8.829,1050000.0
2006-01-18 08:45:00,8.826,8.912,8.723,8.836,2250000.0
2006-01-18 08:50:00,8.874,8.886,8.75,8.809,850000.0
2006-01-18 08:55:00,8.859,8.892,8.727,8.827,1900000.0
2006-01-18 09:00:00,8.797,8.878,8.714,8.878,1900000.0
2006-01-18 09:05:00,8.786,8.889,8.741,8.761,1600000.0
2006-01-18 09:10:00,8.851,8.93,8.737,8.774,1400000.0
2006-01-18 09:15:00,8.809,8.892,8.752,8.888,1200000.0
2006-01-18 09:20:00,8.804,8.898,8.767,8.811,1650000.0
2006-01-18 09:25:00,8.881,8.923,8.751,8.885,1600000.0
2006-01-18 09:30:00,8.856,8.873,8.719,8.843,1400000.0
2006-01-18 09:35:00,8.751,8.893,8.703,8.843,1700000.0
2006-01-18 09:40:00,8.76,8.906,8.693,8.77,2100000.0
2006-01-18 09:45:00,8.719,8.896,8.707,8.765,1400000.0
2006-01-18 09:50:00,8.753,8.866,8.69,8.817,1600000.0
2006-01-18 09:55:00,8.814,8.868,8.682,8.842,1750000.0
2006-01-18 10:00:00,8.831,8.865,8.71,8.78,1800000.0
2006-01-18 10:05:00,8.711,8.92,8.711,8.89,1600000.0
2006-01-18 10:10:00,8.866,8.885,8.699,8.858,1700000.0
2006-01-18 10:15:00,8.867,8.867,8.687,8.784,2000000.0
2006-01-18 10:20:00,8.753,8.872,8.65,8.815,2700000.0
2006-01-18 10:25:00,8.706,8.823,8.649,8.764,2750000.0
2006-01-18 10:30:00,8.699,8.824,8.643,8.824,1850000.0
2006-01-18 10:35:00,8.736,8.859,8.693,8.693,2350000.0
2006-01-18 10:40:00,8.793,8.867,8.697,8.787,2950000.0
2006-01-18 10:45:00,8.787,8.847,8.679,8.715,2150000.0
2006-01-18 10:50:00,8.775,8.84,8.66,8.803,3200000.0
2006-01-18 10:55:00,8.798,8.845,8.651,8.688,2450000.0
2006-01-18 11:00:00,8.726,8.878,8.67,8.736,1800000.0
2006-01-18 11:05:00,8.783,8.824,8.66,8.802,1650000.0
2006-01-18 11:10:00,8.691,8.888,8.691,8.813,1700000.0
2006-01-18 11:15:00,8.699,8.84,8.689,8.833,1300000.0
2006-01-18 11:20:00,8.822,8.822,8.658,8.702,1350000.0
2006-01-18 11:25:00,8.699,8.819,8.668,8.769,1800000.0
2006-01-18 11:30:00,8.825,8.867,8.671,8.8,1900000.0
2006-01-18 11:35:00,8.756,8.845,8.716,8.754,350000.0
2006-01-18 11:40:00,8.775,8.909,8.725,8.82,1900000.0
2006-01-18 11:45:00,8.751,8.845,8.711,8.81,1350000.0
2006-01-18 11:50:00,8.789,8.878,8.673,8.819,1800000.0
2006-01-18 11:55:00,8.791,8.849,8.689,8.832,1150000.0
2006-01-18 12:00:00,8.811,8.862,8.689,8.779,1800000.0
2006-01-18 12:05:00,8.8,8.846,8.701,8.751,1150000.0
2006-01-18 12:10:00,8.808,8.867,8.705,8.809,1450000.0
2006-01-18 12:15:00,8.779,8.842,8.665,8.718,1250000.0
2006-01-18 12:20:00,8.789,8.91,8.725,8.816,2400000.0
2006-01-18 12:25:00,8.808,8.836,8.643,8.702,1500000.0
2006-01-18 12:30:00,8.729,8.856,8.688,8.711,1350000.0
2006-01-18 12:35:00,8.835,8.842,8.693,8.787,1650000.0
2006-01-18 12:40:00,8.772,8.864,8.692,8.716,2400000.0
2006-01-18 12:45:00,8.788,8.886,8.728,8.739,900000.0
2006-01-18 12:50:00,8.77,8.854,8.75,8.795,950000.0
2006-01-18 12:55:00,8.792,8.882,8.704,8.83,1250000.0
2006-01-18 13:00:00,8.825,8.904,8.704,8.759,1400000.0
2006-01-18 13:05:00,8.744,8.923,8.679,8.709,2200000.0
2006-01-18 13:10:00,8.786,8.863,8.684,8.848,2250000.0
2006-01-18 13:15:00,8.79,8.862,8.702,8.729,1600000.0
2006-01-18 13:20:00,8.741,8.865,8.713,8.769,1350000.0
2006-01-18 13:25:00,8.825,8.851,8.702,8.747,1250000.0
2006-01-18 13:30:00,8.829,8.868,8.655,8.745,1600000.0
2006-01-18 13:35:00,8.77,8.875,8.721,8.819,1700000.0
2006-01-18 13:40:00,8.807,8.921,8.696,8.779,1950000.0
2006-01-18 13:45:00,8.763,8.877,8.706,8.817,1600000.0
2006-01-18 13:50:00,8.746,8.882,8.704,8.847,2000000.0
2006-01-18 13:55:00,8.775,8.841,8.709,8.768,850000.0
2006-01-18 14:00:00,8.795,8.852,8.724,8.848,1400000.0
2006-01-18 14:05:00,8.742,8.883,8.7,8.747,1650000.0
2006-01-18 14:10:00,8.745,8.885,8.716,8.785,2050000.0
2006-01-18 14:15:00,8.69,8.906,8.679,8.865,2300000.0
2006-01-18 14:20:00,8.762,8.868,8.762,8.851,750000.0
2006-01-18 14:25:00,8.775,8.847,8.705,8.804,1450000.0
2006-01-18 14:30:00,8.77,8.837,8.69,8.746,1750000.0
2006-01-18 14:35:00,8.801,8.826,8.713,8.807,800000.0
2006-01-18 14:40:00,8.778,8.868,8.657,8.826,2300000.0
2006-01-18 14:45:00,8.8,8.874,8.709,8.709,1650000.0
2006-01-18 14:50:00,8.855,8.879,8.732,8.767,1750000.0
2006-01-18 14:55:00,8.81,8.859,8.695,8.859,1400000.0
2006-01-18 15:00:00,8.739,8.879,8.733,8.787,1350000.0
2006-01-18 15:05:00,8.802,8.84,8.719,8.741,850000.0
2006-01-18 15:10:00,8.75,8.832,8.702,8.778,400000.0
2006-01-18 15:15:00,8.719,8.857,8.709,8.818,1300000.0
2006-01-18 15:20:00,8.767,8.889,8.737,8.839,2150000.0
2006-01-18 15:25:00,8.826,8.837,8.683,8.816,2050000.0
2006-01-18 15:30:00,8.77,8.819,8.653,8.653,2200000.0
2006-01-18 15:35:00,8.723,8.841,8.658,8.733,2200000.0
2006-01-18 15:40:00,8.706,8.872,8.703,8.828,2000000.0
2006-01-18 15:45:00,8.83,8.847,8.657,8.828,2100000.0
2006-01-18 15:50:00,8.713,8.836,8.666,8.807,2200000.0
2006-01-18 15:55:00,8.668,8.879,8.668,8.767,2350000.0
2006-01-18 16:00:00,8.831,8.869,8.698,8.81,2450000.0
2006-01-18 16:05:00,8.856,8.867,8.699,8.867,2200000.0
2006-01-18 16:10:00,8.835,8.882,8.704,8.79,2300000.0
2006-01-18 16:15:00,8.841,8.869,8.693,8.718,2150000.0
2006-01-18 16:20:00,8.835,8.871,8.686,8.855,2450000.0
2006-01-18 16:25:00,8.839,8.869,8.695,8.719,2200000.0
2006-01-18 16:30:00,8.736,8.887,8.701,8.855,2150000.0
2006-01-18 16:35:00,8.776,8.876,8.687,8.83,2450000.0
2006-01-18 16:40:00,8.801,8.848,8.707,8.707,2150000.0
2006-01-18 16:45:00,8.716,8.837,8.688,8.696,2300000.0
2006-01-18 16:50:00,8.811,8.883,8.682,8.733,1650000.0
2006-01-18 16:55:00,8.796,8.842,8.686,8.72,2350000.0
2006-01-18 17:00:00,8.787,8.818,8.643,8.746,2100000.0
2006-01-18 17:05:00,8.796,8.852,8.652,8.715,2050000.0
2006-01-18 17:10:00,8.784,8.848,8.671,8.781,2150000.0
2006-01-18 17:15:00,8.68,8.799,8.644,8.735,2000000.0
2006-01-18 17:20:00,8.712,8.778,8.624,8.641,2150000.0
2006-01-18 17:25:00,8.726,8.809,8.642,8.769,2300000.0
2006-01-18 17:30:00,8.63,8.811,8.621,8.771,2300000.0
2006-01-18 17:35:00,8.738,8.817,8.604,8.694,2250000.0
2006-01-18 17:40:00,8.705,8.851,8.686,8.77,2250000.0
2006-01-18 17:45:00,8.705,8.825,8.651,8.772,2250000.0
2006-01-18 17:50:00,8.788,8.83,8.679,8.821,2300000.0
2006-01-18 17:55:00,8.732,8.825,8.668,8.792,1950000.0
2006-01-18 18:00:00,8.686,8.8,8.645,8.712,2050000.0
2006-01-18 18:05:00,8.725,8.836,8.675,8.787,2150000.0
2006-01-18 18:10:00,8.771,8.826,8.692,8.774,1850000.0
2006-01-18 18:15:00,8.813,8.86,8.687,8.772,1650000.0
2006-01-18 18:20:00,8.71,8.817,8.661,8.808,2150000.0
2006-01-18 18:25:00,8.744,8.837,8.677,8.783,1300000.0
2006-01-18 18:30:00,8.789,8.841,8.71,8.807,1500000.0
2006-01-18 18:35:00,8.714,8.831,8.668,8.788,1700000.0
2006-01-18 18:40:00,8.726,8.836,8.68,8.724,1950000.0
2006-01-18 18:45:00,8.701,8.836,8.668,8.735,1650000.0
2006-01-18 18:50:00,8.813,8.827,8.661,8.74,3450000.0
2006-01-18 18:55:00,8.818,8.886,8.642,8.753,3900000.0
2006-01-18 19:00:00,8.769,8.813,8.615,8.699,4200000.0
2006-01-18 19:05:00,8.794,8.794,8.595,8.71,4300000.0
2006-01-18 19:10:00,8.722,8.814,8.61,8.71,3450000.0
2006-01-18 19:15:00,8.69,8.797,8.595,8.752,3550000.0
2006-01-18 19:20:00,8.717,8.813,8.626,8.764,3150000.0
2006-01-18 19:25:00,8.709,8.764,8.585,8.646,2450000.0
2006-01-18 19:30:00,8.732,8.736,8.568,8.568,3150000.0
2006-01-18 19:35:00,8.649,8.757,8.533,8.605,3450000.0
2006-01-18 19:40:00,8.634,8.742,8.569,8.616,2600000.0
2006-01-18 19:45:00,8.705,8.762,8.612,8.614,2100000.0
2006-01-18 19:50:00,8.744,8.762,8.599,8.696,2900000.0
2006-01-18 19:55:00,8.616,8.784,8.605,8.735,3250000.0
2006-01-18 20:00:00,8.642,8.785,8.604,8.635,2800000.0
2006-01-18 20:05:00,8.744,8.81,8.586,8.731,3050000.0
2006-01-18 20:10:00,8.718,8.805,8.598,8.756,2900000.0
2006-01-18 20:15:00,8.759,8.771,8.604,8.742,2750000.0
2006-01-18 20:20:00,8.628,8.808,8.58,8.752,3500000.0
2006-01-18 20:25:00,8.76,8.76,8.595,8.716,1900000.0
2006-01-18 20:30:00,8.739,8.769,8.678,8.694,900000.0
2006-01-18 20:35:00,8.675,8.801,8.673,8.701,500000.0
2006-01-18 20:40:00,8.745,8.745,8.653,8.689,200000.0
2006-01-18 20:45:00,8.737,8.739,8.621,8.663,450000.0
2006-01-18 20:50:00,8.723,8.727,8.626,8.665,350000.0
2006-01-18 21:05:00,8.712,8.712,8.607,8.645,200000.0
2006-01-18 21:10:00,8.631,8.768,8.631,8.695,700000.0
2006-01-18 21:15:00,8.617,8.739,8.597,8.674,450000.0
2006-01-18 21:20:00,8.747,8.771,8.642,8.662,1300000.0
2006-01-18 21:25:00,8.651,8.817,8.624,8.721,900000.0
2006-01-18 21:30:00,8.769,8.769,8.618,8.73,1550000.0
2006-01-18 21:35:00,8.709,8.727,8.603,8.668,650000.0
2006-01-18 21:45:00,8.735,8.762,8.627,8.738,1100000.0
2006-01-18 21:50:00,8.728,8.822,8.663,8.693,1350000.0
2006-01-18 21:55:00,8.766,8.772,8.649,8.649,600000.0
2006-01-18 22:00:00,8.744,8.744,8.645,8.683,200000.0
2006-01-18 22:05:00,8.725,8.78,8.644,8.78,850000.0
2006-01-18 22:10:00,8.685,8.739,8.658,8.739,400000.0
2006-01-18 22:20:00,8.755,8.822,8.673,8.762,700000.0
2006-01-18 22:25:00,8.783,8.797,8.676,8.743,900000.0
2006-01-18 22:30:00,8.68,8.761,8.68,8.738,250000.0
2006-01-18 22:40:00,8.655,8.748,8.645,8.739,250000.0
2006-01-18 22:45:00,8.765,8.765,8.655,8.695,400000.0
2006-01-18 22:50:00,8.672,8.701,8.656,8.7,300000.0
2006-01-18 22:55:00,8.686,8.806,8.655,8.703,500000.0
2006-01-18 23:00:00,8.67,8.76,8.662,8.689,500000.0
2006-01-18 23:05:00,8.721,8.723,8.721,8.723,100000.0
2006-01-18 23:10:00,8.777,8.777,8.648,8.686,350000.0
2006-01-18 23:15:00,8.648,8.791,8.639,8.677,650000.0
2006-01-18 23:20:00,8.683,8.757,8.683,8.757,300000.0
2006-01-18 23:30:00,8.756,8.756,8.691,8.691,400000.0
2006-01-18 23:45:00,8.711,8.766,8.636,8.638,400000.0
2006-01-18 23:50:00,8.716,8.716,8.616,8.654,200000.0
2006-01-18 23:55:00,8.726,8.726,8.641,8.674,200000.0
2006-01-19 00:00:00,8.81,9.09,8.74,9.01,500000.0
2006-01-19 00:05:00,8.631,8.746,8.61,8.683,1150000.0
2006-01-19 00:10:00,8.68,8.739,8.636,8.675,300000.0
2006-01-19 00:15:00,8.707,8.761,8.632,8.632,850000.0
2006-01-19 00:20:00,8.774,8.792,8.651,8.776,450000.0
2006-01-19 00:25:00,8.735,8.787,8.636,8.712,500000.0
2006-01-19 00:30:00,8.736,8.746,8.636,8.695,400000.0
2006-01-19 00:35:00,8.71,8.8,8.646,8.684,400000.0
2006-01-19 00:50:00,8.732,8.732,8.632,8.673,200000.0
2006-01-19 00:55:00,8.744,8.744,8.66,8.694,200000.0
2006-01-19 01:00:00,8.734,8.734,8.635,8.673,200000.0
2006-01-19 01:15:00,8.748,8.748,8.663,8.695,200000.0
2006-01-19 01:30:00,8.734,8.757,8.6,8.757,1100000.0
2006-01-19 01:35:00,8.732,8.732,8.657,8.718,550000.0
2006-01-19 01:40:00,8.644,8.775,8.613,8.649,750000.0
2006-01-19 01:45:00,8.711,8.721,8.569,8.576,1000000.0
2006-01-19 01:50:00,8.677,8.677,8.576,8.615,200000.0
2006-01-19 01:55:00,8.716,8.73,8.598,8.632,800000.0
2006-01-19 02:00:00,8.605,8.71,8.567,8.571,1050000.0
2006-01-19 02:05:00,8.624,8.725,8.578,8.717,1150000.0
2006-01-19 02:10:00,8.678,8.709,8.582,8.691,700000.0
2006-01-19 02:25:00,8.608,8.742,8.608,8.729,350000.0
2006-01-19 02:30:00,8.636,8.731,8.591,8.642,1300000.0
2006-01-19 02:35:00,8.734,8.766,8.673,8.755,450000.0
2006-01-19 02:45:00,8.743,8.743,8.643,8.683,200000.0
2006-01-19 02:50:00,8.733,8.733,8.635,8.673,200000.0
2006-01-19 02:55:00,8.747,8.747,8.662,8.695,200000.0
2006-01-19 03:00:00,8.68,8.798,8.624,8.668,700000.0
2006-01-19 03:05:00,8.67,8.714,8.61,8.702,450000.0
2006-01-19 03:10:00,8.725,8.81,8.633,8.723,2300000.0
2006-01-19 03:15:00,8.744,8.764,8.631,8.631,1400000.0
2006-01-19 03:20:00,8.616,8.819,8.616,8.689,2450000.0
2006-01-19 03:25:00,8.636,8.745,8.636,8.66,600000.0
2006-01-19 03:30:00,8.656,8.766,8.633,8.704,1400000.0
2006-01-19 03:35:00,8.778,8.778,8.661,8.679,900000.0
2006-01-19 03:40:00,8.756,8.798,8.627,8.778,1100000.0
2006-01-19 03:45:00,8.696,8.767,8.624,8.708,800000.0
2006-01-19 03:50:00,8.668,8.691,8.633,8.633,150000.0
2006-01-19 03:55:00,8.737,8.783,8.642,8.742,950000.0
2006-01-19 04:00:00,8.741,8.741,8.636,8.675,200000.0
2006-01-19 04:05:00,8.746,8.746,8.667,8.702,200000.0
2006-01-19 04:10:00,8.763,8.806,8.632,8.749,800000.0
2006-01-19 04:15:00,8.743,8.825,8.681,8.786,1550000.0
2006-01-19 04:20:00,8.74,8.795,8.677,8.795,500000.0
2006-01-19 04:25:00,8.749,8.805,8.729,8.789,700000.0
2006-01-19 04:30:00,8.801,8.804,8.697,8.753,400000.0
2006-01-19 04:35:00,8.809,8.838,8.696,8.794,950000.0
2006-01-19 04:40:00,8.78,8.836,8.714,8.818,650000.0
2006-01-19 04:45:00,8.843,8.844,8.696,8.844,450000.0
2006-01-19 04:50:00,8.726,8.822,8.718,8.755,300000.0
2006-01-19 04:55:00,8.797,8.837,8.728,8.783,400000.0
2006-01-19 05:00:00,8.685,8.884,8.663,8.817,1500000.0
2006-01-19 05:05:00,8.784,8.848,8.706,8.796,1300000.0
2006-01-19 05:10:00,8.795,8.795,8.703,8.739,200000.0
2006-01-19 05:15:00,8.816,8.819,8.719,8.806,450000.0
2006-01-19 05:20:00,8.773,8.773,8.771,8.771,100000.0
2006-01-19 05:25:00,8.797,8.797,8.712,8.745,200000.0
2006-01-19 05:30:00,8.777,8.85,8.682,8.786,1400000.0
2006-01-19 05:35:00,8.793,8.894,8.735,8.826,1100000.0
2006-01-19 05:40:00,8.813,8.871,8.71,8.812,1350000.0
2006-01-19 05:45:00,8.825,8.881,8.723,8.865,1750000.0
2006-01-19 05:50:00,8.862,8.862,8.759,8.846,250000.0
2006-01-19 05:55:00,8.859,8.859,8.756,8.756,150000.0
2006-01-19 06:00:00,8.802,8.866,8.708,8.745,900000.0
2006-01-19 06:05:00,8.823,8.88,8.728,8.741,1850000.0
2006-01-19 06:10:00,8.724,8.883,8.724,8.825,1700000.0
2006-01-19 06:15:00,8.864,8.898,8.748,8.863,1100000.0
2006-01-19 06:20:00,8.817,8.888,8.747,8.766,2000000.0
2006-01-19 06:25:00,8.882,8.896,8.8,8.896,300000.0
2006-01-19 06:30:00,8.799,8.879,8.736,8.83,1700000.0
2006-01-19 06:35:00,8.791,8.832,8.766,8.832,250000.0
2006-01-19 06:40:00,8.809,8.896,8.767,8.81,1000000.0
2006-01-19 06:45:00,8.855,8.855,8.763,8.799,200000.0
2006-01-19 06:55:00,8.833,8.833,8.831,8.831,100000.0
2006-01-19 07:00:00,8.835,8.835,8.736,8.774,200000.0
2006-01-19 07:05:00,8.745,8.842,8.745,8.815,400000.0
2006-01-19 07:10:00,8.799,8.916,8.754,8.856,950000.0
2006-01-19 07:15:00,8.825,8.901,8.748,8.771,1100000.0
2006-01-19 07:25:00,8.79,8.881,8.744,8.839,1650000.0
2006-01-19 07:30:00,8.83,8.881,8.749,8.846,1150000.0
2006-01-19 07:35:00,8.804,8.893,8.744,8.867,1700000.0
2006-01-19 07:40:00,8.874,8.885,8.767,8.768,350000.0
2006-01-19 07:45:00,8.794,8.864,8.728,8.828,1350000.0
2006-01-19 07:50:00,8.774,8.877,8.738,8.791,1450000.0
2006-01-19 07:55:00,8.816,8.848,8.728,8.778,850000.0
2006-01-19 08:00:00,8.785,8.919,8.781,8.818,750000.0
2006-01-19 08:10:00,8.836,8.871,8.728,8.833,700000.0
2006-01-19 08:20:00,8.882,8.908,8.749,8.888,1400000.0
2006-01-19 08:25:00,8.758,8.894,8.758,8.86,800000.0
2006-01-19 08:30:00,8.839,8.871,8.723,8.835,400000.0
2006-01-19 08:35:00,8.768,8.91,8.766,8.789,750000.0
2006-01-19 08:40:00,8.863,8.879,8.763,8.879,350000.0
2006-01-19 08:45:00,8.868,8.905,8.765,8.809,800000.0
2006-01-19 08:50:00,8.851,8.932,8.768,8.826,1150000.0
2006-01-19 08:55:00,8.818,8.883,8.777,8.844,1100000.0
2006-01-19 09:00:00,8.87,8.9,8.727,8.865,700000.0
2006-01-19 09:05:00,8.8,8.88,8.719,8.755,850000.0
2006-01-19 09:10:00,8.842,8.905,8.723,8.808,2400000.0
2006-01-19 09:15:00,8.808,8.884,8.74,8.87,1550000.0
2006-01-19 09:20:00,8.811,8.905,8.713,8.781,2100000.0
2006-01-19 09:25:00,8.857,8.875,8.735,8.835,1750000.0
2006-01-19 09:30:00,8.784,8.866,8.693,8.823,1150000.0
2006-01-19 09:35:00,8.741,8.846,8.674,8.813,1350000.0
2006-01-19 09:40:00,8.73,8.864,8.692,8.775,1500000.0
2006-01-19 09:45:00,8.71,8.831,8.71,8.744,200000.0
2006-01-19 09:50:00,8.748,8.867,8.711,8.816,1600000.0
2006-01-19 09:55:00,8.825,8.866,8.726,8.84,800000.0
2006-01-19 10:00:00,8.806,8.876,8.742,8.776,1300000.0
2006-01-19 10:05:00,8.727,8.878,8.727,8.851,1150000.0
2006-01-19 10:10:00,8.857,8.869,8.683,8.721,1000000.0
2006-01-19 10:15:00,8.848,8.943,8.713,8.792,2000000.0
2006-01-19 10:20:00,8.79,8.867,8.717,8.817,1400000.0
2006-01-19 10:25:00,8.742,8.87,8.704,8.845,1950000.0
2006-01-19 10:30:00,8.789,8.874,8.71,8.82,1650000.0
2006-01-19 10:35:00,8.761,8.893,8.719,8.73,2350000.0
2006-01-19 10:40:00,8.851,8.916,8.748,8.877,2550000.0
2006-01-19 10:45:00,8.843,8.903,8.734,8.763,1750000.0
2006-01-19 10:50:00,8.864,8.952,8.72,8.72,1900000.0
2006-01-19 10:55:00,8.837,8.877,8.717,8.848,1650000.0
2006-01-19 11:00:00,8.811,8.906,8.748,8.894,750000.0
2006-01-19 11:05:00,8.744,8.902,8.736,8.851,1750000.0
2006-01-19 11:10:00,8.85,8.885,8.733,8.876,900000.0
2006-01-19 11:15:00,8.778,8.885,8.747,8.885,1250000.0
2006-01-19 11:20:00,8.848,8.922,8.757,8.842,1800000.0
2006-01-19 11:25:00,8.776,8.916,8.756,8.849,1400000.0
2006-01-19 11:30:00,8.877,8.923,8.747,8.886,1900000.0
2006-01-19 11:35:00,8.792,8.883,8.727,8.781,750000.0
2006-01-19 11:40:00,8.779,8.916,8.732,8.864,1450000.0
2006-01-19 11:45:00,8.751,8.871,8.703,8.789,2200000.0
2006-01-19 11:50:00,8.771,8.875,8.716,8.762,850000.0
2006-01-19 11:55:00,8.786,8.86,8.693,8.75,1950000.0
2006-01-19 12:00:00,8.788,8.875,8.695,8.732,2150000.0
2006-01-19 12:05:00,8.796,8.882,8.678,8.789,1950000.0
2006-01-19 12:10:00,8.818,8.876,8.732,8.788,2000000.0
2006-01-19 12:15:00,8.801,8.884,8.682,8.714,2100000.0
2006-01-19 12:20:00,8.771,8.906,8.732,8.833,2400000.0
2006-01-19 12:25:00,8.865,8.871,8.721,8.729,950000.0
2006-01-19 12:30:00,8.773,8.911,8.711,8.711,1350000.0
2006-01-19 12:35:00,8.865,8.891,8.747,8.84,1300000.0
2006-01-19 12:40:00,8.813,8.885,8.69,8.723,1950000.0
2006-01-19 12:45:00,8.766,8.906,8.709,8.762,2250000.0
2006-01-19 12:50:00,8.791,8.9,8.684,8.794,2350000.0
2006-01-19 12:55:00,8.778,8.887,8.702,8.789,2150000.0
2006-01-19 13:00:00,8.791,8.848,8.674,8.712,1750000.0
2006-01-19 13:05:00,8.848,8.907,8.714,8.783,1800000.0
2006-01-19 13:10:00,8.821,8.909,8.708,8.888,2250000.0
2006-01-19 13:15:00,8.8,8.891,8.721,8.757,1650000.0
2006-01-19 13:20:00,8.777,8.878,8.736,8.798,1700000.0
2006-01-19 13:25:00,8.871,8.893,8.723,8.839,1750000.0
2006-01-19 13:30:00,8.872,8.872,8.738,8.791,1250000.0
2006-01-19 13:35:00,8.828,8.878,8.734,8.867,1150000.0
2006-01-19 13:40:00,8.848,8.89,8.742,8.802,1050000.0
2006-01-19 13:45:00,8.798,8.905,8.71,8.825,1950000.0
2006-01-19 13:50:00,8.799,8.883,8.74,8.874,1200000.0
2006-01-19 13:55:00,8.833,8.884,8.739,8.785,1500000.0
2006-01-19 14:00:00,8.828,8.907,8.732,8.895,1800000.0
2006-01-19 14:05:00,8.784,8.88,8.759,8.772,1850000.0
2006-01-19 14:10:00,8.804,8.915,8.762,8.802,1700000.0
2006-01-19 14:15:00,8.718,8.943,8.709,8.91,1850000.0
2006-01-19 14:20:00,8.807,8.927,8.807,8.889,800000.0
2006-01-19 14:25:00,8.805,8.901,8.732,8.853,1850000.0
2006-01-19 14:30:00,8.827,8.917,8.777,8.818,1450000.0
2006-01-19 14:35:00,8.882,8.959,8.798,8.814,1400000.0
2006-01-19 14:40:00,8.794,8.926,8.794,8.872,400000.0
2006-01-19 14:45:00,8.878,8.907,8.749,8.749,1250000.0
2006-01-19 14:50:00,8.788,8.883,8.705,8.78,2150000.0
2006-01-19 14:55:00,8.834,8.858,8.743,8.832,1300000.0
2006-01-19 15:00:00,8.745,8.902,8.722,8.882,1400000.0
2006-01-19 15:05:00,8.714,8.838,8.697,8.826,500000.0
2006-01-19 15:10:00,8.811,8.895,8.719,8.724,2150000.0
2006-01-19 15:15:00,8.737,8.895,8.735,8.837,1300000.0
2006-01-19 15:20:00,8.789,8.889,8.735,8.878,1850000.0
2006-01-19 15:25:00,8.88,8.886,8.714,8.835,1950000.0
2006-01-19 15:30:00,8.812,8.869,8.708,8.715,2200000.0
2006-01-19 15:35:00,8.779,8.902,8.676,8.865,2050000.0
2006-01-19 15:40:00,8.743,8.897,8.731,8.882,2000000.0
2006-01-19 15:45:00,8.894,8.914,8.742,8.914,2100000.0
2006-01-19 15:50:00,8.786,8.893,8.735,8.842,2200000.0
2006-01-19 15:55:00,8.727,8.897,8.727,8.809,2350000.0
2006-01-19 16:00:00,8.868,8.944,8.754,8.856,2450000.0
2006-01-19 16:05:00,8.882,8.953,8.784,8.918,1850000.0
2006-01-19 16:10:00,8.885,8.996,8.765,8.832,2300000.0
2006-01-19 16:15:00,8.914,8.994,8.769,8.852,1900000.0
2006-01-19 16:20:00,8.946,8.961,8.803,8.929,2450000.0
2006-01-19 16:25:00,8.909,8.949,8.764,8.802,2350000.0
2006-01-19 16:30:00,8.818,8.944,8.781,8.921,2150000.0
2006-01-19 16:35:00,8.834,8.958,8.783,8.905,2450000.0
2006-01-19 16:40:00,8.914,8.98,8.781,8.815,1600000.0
2006-01-19 16:45:00,8.812,8.953,8.782,8.809,2300000.0
2006-01-19 16:50:00,8.808,8.975,8.798,8.837,2000000.0
2006-01-19 16:55:00,8.838,8.987,8.808,8.872,1700000.0
2006-01-19 17:00:00,8.932,8.938,8.762,8.878,2100000.0
2006-01-19 17:05:00,8.988,8.992,8.763,8.867,2050000.0
2006-01-19 17:10:00,8.928,8.989,8.815,8.914,2150000.0
2006-01-19 17:15:00,8.934,8.976,8.793,8.928,2350000.0
2006-01-19 17:20:00,8.849,8.971,8.798,8.846,2900000.0
2006-01-19 17:25:00,8.886,8.953,8.804,8.949,2050000.0
2006-01-19 17:30:00,8.817,8.967,8.794,8.952,1900000.0
2006-01-19 17:35:00,8.897,8.97,8.818,8.849,1900000.0
2006-01-19 17:40:00,8.812,8.946,8.784,8.886,2100000.0
2006-01-19 17:45:00,8.827,8.982,8.82,8.949,2250000.0
2006-01-19 17:50:00,8.964,9.009,8.829,8.959,2300000.0
2006-01-19 17:55:00,8.857,8.962,8.814,8.962,1950000.0
2006-01-19 18:00:00,8.856,8.966,8.811,8.873,2050000.0
2006-01-19 18:05:00,8.849,8.943,8.748,8.799,2200000.0
2006-01-19 18:10:00,8.89,8.963,8.77,8.91,2050000.0
2006-01-19 18:15:00,8.912,8.974,8.769,8.863,2150000.0
2006-01-19 18:20:00,8.796,8.932,8.743,8.905,2150000.0
2006-01-19 18:25:00,8.827,8.948,8.783,8.923,2300000.0
2006-01-19 18:30:00,8.903,8.945,8.776,8.909,2150000.0
2006-01-19 18:35:00,8.833,8.961,8.804,8.918,2250000.0
2006-01-19 18:40:00,8.913,8.963,8.789,8.856,2450000.0
2006-01-19 18:45:00,8.836,8.946,8.789,8.85,2100000.0
2006-01-19 18:50:00,8.887,8.981,8.807,8.958,2200000.0
2006-01-19 18:55:00,8.846,8.979,8.808,8.893,2150000.0
2006-01-19 19:00:00,8.852,8.947,8.783,8.945,1700000.0
2006-01-19 19:05:00,8.914,8.952,8.765,8.892,2200000.0
2006-01-19 19:10:00,8.864,8.981,8.8,8.923,1700000.0
2006-01-19 19:15:00,8.88,8.99,8.773,8.953,2000000.0
2006-01-19 19:20:00,8.839,8.983,8.82,8.94,2200000.0
2006-01-19 19:25:00,8.918,8.976,8.812,8.869,1800000.0
2006-01-19 19:30:00,8.944,9.002,8.762,8.89,2750000.0
2006-01-19 19:35:00,8.866,8.959,8.81,8.929,1400000.0
2006-01-19 19:40:00,8.919,8.998,8.839,8.848,1850000.0
2006-01-19 19:45:00,8.879,8.98,8.809,8.84,2050000.0
2006-01-19 19:50:00,8.854,8.983,8.839,8.927,2650000.0
2006-01-19 19:55:00,8.986,9.02,8.817,8.973,3350000.0
2006-01-19 20:00:00,8.879,8.981,8.82,8.968,2600000.0
2006-01-19 20:05:00,8.836,9.01,8.835,8.987,2400000.0
2006-01-19 20:10:00,8.836,9.017,8.836,8.863,1950000.0
2006-01-19 20:15:00,8.955,9.02,8.817,8.948,2400000.0
2006-01-19 20:20:00,8.987,9.029,8.834,9.004,2750000.0
2006-01-19 20:25:00,8.899,9.021,8.853,8.907,1850000.0
2006-01-19 20:30:00,8.896,8.974,8.832,8.923,1050000.0
2006-01-19 20:35:00,8.894,9.032,8.885,9.032,700000.0
2006-01-19 20:40:00,8.921,9.019,8.895,8.954,650000.0
2006-01-19 20:50:00,8.985,8.985,8.901,8.933,200000.0
2006-01-19 20:55:00,8.996,8.996,8.911,8.945,200000.0
2006-01-19 21:00:00,8.91,9.037,8.881,9.037,2100000.0
2006-01-19 21:05:00,8.911,9.065,8.905,8.938,1800000.0
2006-01-19 21:10:00,8.932,9.004,8.912,8.998,900000.0
2006-01-19 21:15:00,8.904,9.051,8.875,8.982,1750000.0
2006-01-19 21:20:00,8.952,9.058,8.891,9.001,1100000.0
2006-01-19 21:25:00,8.949,9.049,8.911,8.967,550000.0
2006-01-19 21:30:00,8.934,9.068,8.903,8.993,1700000.0
2006-01-19 21:35:00,8.906,9.045,8.898,8.987,1150000.0
2006-01-19 21:40:00,8.956,9.027,8.876,8.983,1200000.0
2006-01-19 21:45:00,8.967,9.059,8.914,8.983,800000.0
2006-01-19 21:50:00,8.983,9.001,8.889,9.001,300000.0
2006-01-19 21:55:00,8.915,9.029,8.9,8.903,1500000.0
2006-01-19 22:00:00,8.949,9.072,8.925,8.952,1150000.0
2006-01-19 22:05:00,8.908,9.056,8.861,9.016,1600000.0
2006-01-19 22:10:00,8.913,9.065,8.888,9.043,2000000.0
2006-01-19 22:15:00,8.999,9.019,8.889,8.889,800000.0
2006-01-19 22:20:00,8.931,9.036,8.914,9.006,1450000.0
2006-01-19 22:25:00,8.925,9.025,8.855,8.867,1800000.0
2006-01-19 22:30:00,8.959,9.091,8.887,8.97,1450000.0
2006-01-19 22:35:00,8.986,9.026,8.909,8.911,950000.0
2006-01-19 22:40:00,8.902,9.0,8.845,8.998,1100000.0
2006-01-19 22:45:00,8.947,9.014,8.923,8.95,500000.0
2006-01-19 22:50:00,8.904,9.03,8.897,8.901,850000.0
2006-01-19 22:55:00,8.933,9.013,8.889,8.975,700000.0
2006-01-19 23:00:00,8.956,8.991,8.818,8.918,950000.0
2006-01-19 23:05:00,8.899,9.011,8.862,8.957,1600000.0
2006-01-19 23:10:00,8.932,8.997,8.817,8.913,1400000.0
2006-01-19 23:15:00,8.92,9.0,8.864,8.939,850000.0
2006-01-19 23:20:00,9.007,9.016,8.831,8.969,1200000.0
2006-01-19 23:25:00,8.972,9.011,8.902,8.966,1550000.0
2006-01-19 23:30:00,8.965,9.007,8.874,8.874,350000.0
2006-01-19 23:35:00,8.983,9.023,8.877,8.946,2250000.0
2006-01-19 23:40:00,8.92,8.971,8.892,8.968,750000.0
2006-01-19 23:45:00,8.959,9.01,8.868,8.945,1050000.0
2006-01-19 23:50:00,8.986,8.995,8.887,8.96,1100000.0
2006-01-19 23:55:00,8.885,9.003,8.861,9.003,550000.0
2006-01-20 00:00:00,9.06,9.22,8.76,8.938,1300000.0
2006-01-20 00:15:00,8.947,8.99,8.891,8.923,550000.0
2006-01-20 00:30:00,8.984,8.984,8.9,8.933,200000.0
2006-01-20 00:35:00,8.969,8.982,8.969,8.982,100000.0
2006-01-20 00:55:00,8.984,8.984,8.901,8.933,200000.0
2006-01-20 01:05:00,8.979,9.004,8.87,9.001,1150000.0
2006-01-20 01:10:00,8.992,8.992,8.91,8.973,300000.0
2006-01-20 01:15:00,8.973,8.995,8.869,8.917,900000.0
2006-01-20 01:20:00,8.961,9.018,8.867,8.964,750000.0
2006-01-20 01:25:00,8.988,9.024,8.958,8.971,450000.0
2006-01-20 01:30:00,8.939,8.939,8.907,8.908,150000.0
2006-01-20 01:35:00,8.998,8.998,8.913,8.983,550000.0
2006-01-20 01:40:00,8.995,8.995,8.903,8.939,200000.0
2006-01-20 01:45:00,8.894,9.039,8.894,9.007,850000.0
2006-01-20 01:50:00,8.987,9.062,8.923,8.994,500000.0
2006-01-20 01:55:00,9.007,9.019,8.923,8.973,400000.0
2006-01-20 02:00:00,9.015,9.015,8.9,8.983,500000.0
2006-01-20 02:05:00,9.009,9.105,8.921,9.069,2100000.0
2006-01-20 02:10:00,8.947,9.001,8.895,9.001,450000.0
2006-01-20 02:20:00,9.072,9.085,8.916,9.002,850000.0
2006-01-20 02:25:00,8.943,9.051,8.938,8.954,650000.0
2006-01-20 02:30:00,8.9,9.028,8.9,9.028,200000.0
2006-01-20 02:35:00,8.949,9.027,8.949,9.001,250000.0
2006-01-20 02:40:00,8.995,9.006,8.903,8.955,400000.0
2006-01-20 03:00:00,8.924,9.034,8.906,8.906,250000.0
2006-01-20 03:05:00,8.974,8.979,8.877,8.911,250000.0
2006-01-20 03:10:00,8.897,8.999,8.897,8.999,100000.0
2006-01-20 03:15:00,8.991,9.012,8.939,9.012,400000.0
2006-01-20 03:20:00,8.927,9.003,8.868,8.914,300000.0
2006-01-20 03:25:00,8.937,9.014,8.895,9.005,500000.0
2006-01-20 03:30:00,8.997,8.997,8.847,8.928,1250000.0
2006-01-20 03:35:00,9.009,9.009,8.913,8.959,600000.0
2006-01-20 03:40:00,8.876,8.953,8.876,8.931,250000.0
2006-01-20 03:45:00,8.945,8.963,8.884,8.941,500000.0
2006-01-20 03:50:00,8.927,8.992,8.833,8.868,1550000.0
2006-01-20 03:55:00,8.938,8.992,8.842,8.894,1050000.0
2006-01-20 04:00:00,8.955,8.999,8.847,8.895,1400000.0
2006-01-20 04:05:00,8.955,8.985,8.858,8.896,800000.0
2006-01-20 04:10:00,8.899,8.996,8.853,8.869,1350000.0
2006-01-20 04:15:00,8.944,8.991,8.936,8.936,150000.0
2006-01-20 04:20:00,8.961,8.961,8.859,8.904,600000.0
2006-01-20 04:25:00,8.957,8.979,8.859,8.973,500000.0
2006-01-20 04:30:00,8.87,8.96,8.811,8.879,850000.0
2006-01-20 04:35:00,8.949,8.979,8.851,8.919,1400000.0
2006-01-20 04:45:00,8.978,8.978,8.858,8.913,400000.0
2006-01-20 04:50:00,8.951,9.014,8.858,8.944,1450000.0
2006-01-20 04:55:00,8.981,8.981,8.887,8.935,450000.0
2006-01-20 05:05:00,8.949,8.996,8.821,8.876,850000.0
2006-01-20 05:10:00,8.85,9.026,8.85,8.932,500000.0
2006-01-20 05:15:00,8.921,8.98,8.842,8.941,500000.0
2006-01-20 05:20:00,8.95,8.982,8.86,8.86,650000.0
2006-01-20 05:25:00,8.869,8.966,8.824,8.966,1200000.0
2006-01-20 05:30:00,8.921,8.989,8.836,8.899,950000.0
2006-01-20 05:35:00,8.923,8.946,8.897,8.946,200000.0
2006-01-20 05:40:00,8.908,8.952,8.837,8.866,400000.0
2006-01-20 05:45:00,8.909,8.973,8.823,8.938,1250000.0
2006-01-20 05:50:00,8.917,8.971,8.841,8.905,1600000.0
2006-01-20 05:55:00,8.965,8.965,8.855,8.959,750000.0
2006-01-20 06:00:00,8.937,9.001,8.848,8.904,1650000.0
2006-01-20 06:05:00,8.9,8.975,8.834,8.939,1100000.0
2006-01-20 06:10:00,8.943,8.943,8.806,8.881,700000.0
2006-01-20 06:15:00,8.849,9.024,8.849,8.877,700000.0
2006-01-20 06:20:00,8.926,8.926,8.826,8.865,200000.0
2006-01-20 06:25:00,8.93,8.97,8.843,8.863,1350000.0
2006-01-20 06:30:00,8.867,8.99,8.837,8.837,1300000.0
2006-01-20 06:35:00,8.957,8.959,8.808,8.959,550000.0
2006-01-20 06:45:00,8.898,9.003,8.829,8.836,1800000.0
2006-01-20 06:50:00,8.89,8.993,8.871,8.954,1000000.0
2006-01-20 06:55:00,8.981,8.983,8.918,8.957,200000.0
2006-01-20 07:00:00,8.893,8.96,8.828,8.875,850000.0
2006-01-20 07:05:00,8.933,8.966,8.828,8.907,1150000.0
2006-01-20 07:10:00,8.888,8.957,8.823,8.915,850000.0
2006-01-20 07:15:00,8.881,8.977,8.833,8.945,1650000.0
2006-01-20 07:20:00,8.895,9.016,8.831,8.953,1450000.0
2006-01-20 07:25:00,8.992,9.043,8.848,8.883,1800000.0
2006-01-20 07:30:00,8.957,9.005,8.88,8.962,1250000.0
2006-01-20 07:35:00,8.902,9.003,8.852,8.953,950000.0
2006-01-20 07:40:00,8.918,9.033,8.824,8.889,1650000.0
2006-01-20 07:50:00,8.907,9.028,8.888,9.016,600000.0
2006-01-20 07:55:00,8.909,9.047,8.856,8.942,1350000.0
2006-01-20 08:00:00,8.962,9.006,8.83,8.87,2250000.0
2006-01-20 08:05:00,8.92,9.013,8.851,8.885,1950000.0
2006-01-20 08:10:00,8.987,9.06,8.866,8.914,950000.0
2006-01-20 08:15:00,8.92,9.018,8.898,8.917,1700000.0
2006-01-20 08:20:00,8.896,9.001,8.867,8.976,1200000.0
2006-01-20 08:25:00,8.965,9.001,8.868,8.977,1600000.0
2006-01-20 08:30:00,8.965,8.999,8.865,8.933,1150000.0
2006-01-20 08:35:00,8.869,8.994,8.842,8.875,1250000.0
2006-01-20 08:40:00,8.955,9.005,8.895,8.922,850000.0
2006-01-20 08:45:00,8.988,9.001,8.865,8.91,1000000.0
2006-01-20 08:50:00,8.842,8.997,8.842,8.962,1050000.0
2006-01-20 08:55:00,8.908,8.993,8.823,8.941,1800000.0
2006-01-20 09:05:00,8.897,9.009,8.896,8.896,450000.0
2006-01-20 09:10:00,8.966,8.995,8.821,8.893,2050000.0
2006-01-20 09:15:00,8.991,9.009,8.879,8.976,550000.0
2006-01-20 09:20:00,8.856,8.965,8.856,8.913,400000.0
2006-01-20 09:25:00,8.995,9.013,8.845,8.845,750000.0
2006-01-20 09:30:00,8.877,8.982,8.846,8.954,800000.0
2006-01-20 09:35:00,8.906,9.001,8.833,8.934,900000.0
2006-01-20 09:40:00,8.89,9.015,8.835,8.997,1250000.0
2006-01-20 09:45:00,8.911,9.012,8.825,8.939,1100000.0
2006-01-20 09:50:00,8.92,9.009,8.879,8.981,850000.0
2006-01-20 09:55:00,8.969,9.025,8.87,9.021,1250000.0
2006-01-20 10:00:00,8.977,9.053,8.871,8.997,1050000.0
2006-01-20 10:05:00,8.936,9.049,8.825,8.982,1850000.0
2006-01-20 10:10:00,8.988,8.989,8.824,8.834,1700000.0
2006-01-20 10:15:00,8.849,8.986,8.821,8.896,1650000.0
2006-01-20 10:20:00,8.886,8.989,8.813,8.969,2700000.0
2006-01-20 10:25:00,8.869,9.036,8.819,8.954,2400000.0
2006-01-20 10:30:00,8.896,8.994,8.837,8.937,1600000.0
2006-01-20 10:35:00,8.878,9.043,8.84,8.84,1850000.0
2006-01-20 10:40:00,8.939,9.01,8.832,8.957,2400000.0
2006-01-20 10:45:00,8.948,8.983,8.852,8.983,750000.0
2006-01-20 10:55:00,8.862,8.946,8.805,8.904,350000.0
2006-01-20 11:00:00,8.846,8.996,8.84,8.97,1850000.0
2006-01-20 11:05:00,8.843,8.97,8.805,8.962,1850000.0
2006-01-20 11:10:00,8.842,8.991,8.842,8.979,2200000.0
2006-01-20 11:15:00,8.866,9.019,8.853,9.019,1800000.0
2006-01-20 11:20:00,8.968,9.041,8.864,8.904,1750000.0
2006-01-20 11:25:00,8.901,9.039,8.861,8.943,2300000.0
2006-01-20 11:30:00,8.976,9.004,8.893,8.968,1050000.0
2006-01-20 11:35:00,8.972,9.016,8.877,8.947,450000.0
2006-01-20 11:40:00,8.897,9.013,8.878,8.973,1150000.0
2006-01-20 11:45:00,8.968,9.019,8.844,8.958,900000.0
2006-01-20 11:50:00,8.949,9.084,8.86,8.953,2200000.0
2006-01-20 11:55:00,8.994,9.018,8.823,8.861,800000.0
2006-01-20 12:00:00,8.977,9.083,8.881,8.907,2150000.0
2006-01-20 12:05:00,9.019,9.021,8.88,8.959,450000.0
2006-01-20 12:10:00,8.884,9.021,8.884,8.971,750000.0
2006-01-20 12:15:00,8.93,9.025,8.894,9.02,800000.0
2006-01-20 12:20:00,9.01,9.011,8.886,8.977,1000000.0
2006-01-20 12:25:00,9.001,9.012,8.853,8.989,1450000.0
2006-01-20 12:30:00,8.9,9.025,8.872,8.872,1250000.0
2006-01-20 12:35:00,9.011,9.013,8.917,8.917,500000.0
2006-01-20 12:40:00,8.959,9.073,8.897,8.93,1950000.0
2006-01-20 12:45:00,8.963,9.038,8.903,8.933,850000.0
2006-01-20 12:50:00,8.958,9.046,8.905,8.977,2350000.0
2006-01-20 12:55:00,8.978,9.063,8.893,8.999,2150000.0
2006-01-20 13:00:00,8.879,9.052,8.879,8.942,1700000.0
2006-01-20 13:05:00,8.92,9.046,8.89,8.926,2200000.0
2006-01-20 13:10:00,8.979,9.054,8.873,9.017,2250000.0
2006-01-20 13:15:00,8.95,9.05,8.88,8.901,2000000.0
2006-01-20 13:20:00,8.934,9.026,8.89,8.939,1300000.0
2006-01-20 13:25:00,9.008,9.06,8.873,8.99,2150000.0
2006-01-20 13:30:00,9.034,9.046,8.883,8.96,1750000.0
2006-01-20 13:35:00,9.01,9.063,8.909,8.999,2100000.0
2006-01-20 13:40:00,8.993,9.099,8.918,9.026,850000.0
2006-01-20 13:45:00,8.946,9.063,8.884,8.989,950000.0
2006-01-20 13:55:00,9.006,9.033,8.88,9.019,1150000.0
2006-01-20 14:00:00,8.999,9.024,8.901,9.024,1050000.0
2006-01-20 14:05:00,9.026,9.074,8.909,8.923,1700000.0
2006-01-20 14:10:00,8.884,9.005,8.879,8.907,1100000.0
2006-01-20 14:15:00,8.916,9.025,8.841,8.992,1350000.0
2006-01-20 14:20:00,8.914,9.014,8.834,8.992,2050000.0
2006-01-20 14:25:00,8.915,9.008,8.865,8.963,1450000.0
2006-01-20 14:30:00,8.928,9.027,8.857,8.857,850000.0
2006-01-20 14:35:00,8.952,9.0,8.868,9.0,1300000.0
2006-01-20 14:40:00,8.87,8.958,8.834,8.958,450000.0
2006-01-20 14:45:00,8.981,9.0,8.889,8.98,750000.0
2006-01-20 14:50:00,8.932,9.034,8.848,8.888,1400000.0
2006-01-20 14:55:00,8.986,8.989,8.831,8.985,1400000.0
2006-01-20 15:00:00,8.886,9.01,8.832,8.988,950000.0
2006-01-20 15:05:00,8.953,8.972,8.842,8.945,750000.0
2006-01-20 15:10:00,8.887,8.985,8.842,8.883,700000.0
2006-01-20 15:20:00,8.914,8.999,8.839,8.958,1850000.0
2006-01-20 15:25:00,8.981,9.075,8.901,8.969,1950000.0
2006-01-20 15:30:00,9.003,9.075,8.89,8.898,2200000.0
2006-01-20 15:35:00,8.973,9.086,8.908,8.965,2250000.0
2006-01-20 15:40:00,8.957,9.098,8.921,9.048,2000000.0
2006-01-20 15:45:00,9.068,9.096,8.912,9.096,2100000.0
2006-01-20 15:50:00,8.986,9.098,8.932,9.095,2200000.0
2006-01-20 15:55:00,8.957,9.129,8.957,9.051,2350000.0
2006-01-20 16:00:00,9.094,9.13,8.972,9.084,2450000.0
2006-01-20 16:05:00,9.103,9.121,8.959,9.116,2300000.0
2006-01-20 16:10:00,9.092,9.116,8.952,9.02,2300000.0
2006-01-20 16:15:00,9.091,9.141,8.972,9.031,1950000.0
2006-01-20 16:20:00,9.094,9.164,8.956,9.131,2450000.0
2006-01-20 16:25:00,9.092,9.129,8.984,9.121,2100000.0
2006-01-20 16:30:00,9.024,9.155,8.974,9.145,2000000.0
2006-01-20 16:35:00,9.065,9.177,8.978,9.143,2450000.0
2006-01-20 16:40:00,9.131,9.181,9.01,9.01,2150000.0
2006-01-20 16:45:00,9.03,9.162,8.967,9.038,2300000.0
2006-01-20 16:50:00,9.135,9.158,9.018,9.029,2000000.0
2006-01-20 16:55:00,9.132,9.167,9.003,9.051,2400000.0
2006-01-20 17:00:00,9.163,9.19,9.006,9.101,2100000.0
2006-01-20 17:05:00,9.173,9.227,9.011,9.072,2050000.0
2006-01-20 17:10:00,9.143,9.182,9.004,9.118,2150000.0
2006-01-20 17:15:00,9.03,9.149,8.978,9.096,1400000.0
2006-01-20 17:20:00,9.054,9.114,8.944,8.978,1950000.0
2006-01-20 17:25:00,9.053,9.1,8.951,9.068,2300000.0
2006-01-20 17:30:00,8.945,9.137,8.939,9.096,2300000.0
2006-01-20 17:35:00,9.008,9.074,8.907,8.975,2250000.0
2006-01-20 17:40:00,8.956,9.079,8.925,9.038,2050000.0
2006-01-20 17:45:00,8.988,9.105,8.888,8.979,2250000.0
2006-01-20 17:50:00,8.999,9.04,8.847,8.996,2300000.0
2006-01-20 17:55:00,8.901,9.013,8.884,9.013,1950000.0
2006-01-20 18:00:00,8.916,9.039,8.887,8.97,2050000.0
2006-01-20 18:05:00,8.955,9.041,8.871,9.021,1950000.0
2006-01-20 18:10:00,8.99,9.053,8.89,9.008,1900000.0
2006-01-20 18:15:00,9.045,9.096,8.899,8.965,2150000.0
2006-01-20 18:20:00,8.897,9.034,8.837,9.014,2150000.0
2006-01-20 18:25:00,8.931,9.03,8.854,9.017,2300000.0
2006-01-20 18:30:00,8.994,9.075,8.882,9.026,1600000.0
2006-01-20 18:35:00,8.957,9.043,8.879,8.993,1900000.0
2006-01-20 18:40:00,9.001,9.05,8.853,8.928,3150000.0
2006-01-20 18:45:00,8.882,9.0,8.802,8.961,2650000.0
2006-01-20 18:50:00,8.949,8.949,8.765,8.876,2850000.0
2006-01-20 18:55:00,8.789,8.999,8.782,8.855,3500000.0
2006-01-20 19:00:00,8.837,8.962,8.787,8.844,3000000.0
2006-01-20 19:05:00,8.93,8.988,8.778,8.904,3450000.0
2006-01-20 19:10:00,8.832,8.973,8.807,8.915,2550000.0
2006-01-20 19:15:00,8.856,8.944,8.784,8.935,2550000.0
2006-01-20 19:20:00,8.912,8.991,8.784,8.864,2350000.0
2006-01-20 19:25:00,8.795,8.926,8.758,8.898,2150000.0
2006-01-20 19:30:00,8.864,8.91,8.691,8.766,2500000.0
2006-01-20 19:35:00,8.733,8.814,8.628,8.64,2050000.0
2006-01-20 19:40:00,8.734,8.776,8.637,8.694,2200000.0
2006-01-20 19:45:00,8.744,8.846,8.663,8.682,2000000.0
2006-01-20 19:50:00,8.723,8.831,8.654,8.806,2600000.0
2006-01-20 19:55:00,8.681,8.833,8.672,8.753,2350000.0
2006-01-20 20:00:00,8.795,8.886,8.673,8.837,2100000.0
2006-01-20 20:05:00,8.857,8.897,8.68,8.81,2250000.0
2006-01-20 20:10:00,8.862,8.875,8.705,8.792,2200000.0
2006-01-20 20:15:00,8.724,8.892,8.678,8.729,2300000.0
2006-01-20 20:20:00,8.821,8.884,8.685,8.845,2450000.0
2006-01-20 20:25:00,8.774,8.832,8.665,8.789,1300000.0
2006-01-20 20:30:00,8.74,8.801,8.696,8.776,750000.0
2006-01-20 20:40:00,8.807,8.807,8.705,8.744,400000.0
2006-01-20 20:50:00,8.793,8.813,8.694,8.763,600000.0
2006-01-20 20:55:00,8.786,8.817,8.732,8.765,300000.0
2006-01-20 21:05:00,8.823,8.823,8.724,8.76,350000.0
2006-01-20 21:15:00,8.794,8.794,8.694,8.733,200000.0
2006-01-20 21:20:00,8.804,8.804,8.721,8.753,200000.0
2006-01-20 21:25:00,8.72,8.811,8.72,8.79,350000.0
2006-01-20 21:30:00,8.709,8.801,8.674,8.801,250000.0
2006-01-20 21:50:00,8.796,8.82,8.693,8.729,450000.0
2006-01-20 21:55:00,8.74,8.808,8.736,8.789,250000.0
2006-01-20 22:15:00,8.803,8.803,8.72,8.753,200000.0
2006-01-20 22:20:00,8.816,8.816,8.732,8.765,200000.0
2006-01-20 22:25:00,8.838,8.838,8.832,8.832,100000.0
2006-01-20 22:35:00,8.755,8.836,8.72,8.836,650000.0
2006-01-20 22:40:00,8.794,8.853,8.772,8.772,300000.0
2006-01-20 22:45:00,8.807,8.807,8.706,8.745,200000.0
2006-01-20 22:55:00,8.795,8.795,8.695,8.734,200000.0
2006-01-20 23:15:00,8.781,8.831,8.752,8.831,400000.0
2006-01-20 23:30:00,8.806,8.806,8.722,8.755,200000.0
2006-01-20 23:40:00,8.853,8.853,8.813,8.813,300000.0
2006-01-20 23:50:00,8.807,8.807,8.706,8.745,200000.0
2006-01-23 00:00:00,8.84,9.01,8.731,8.764,400000.0
2006-01-23 00:05:00,8.792,8.815,8.73,8.801,200000.0
2006-01-23 00:10:00,8.777,8.777,8.716,8.773,150000.0
2006-01-23 00:30:00,8.803,8.803,8.72,8.753,200000.0
2006-01-23 00:35:00,8.74,8.82,8.731,8.731,200000.0
2006-01-23 00:45:00,8.805,8.833,8.703,8.791,500000.0
2006-01-23 01:00:00,8.813,8.813,8.705,8.744,400000.0
2006-01-23 01:10:00,8.793,8.793,8.693,8.733,200000.0
2006-01-23 01:25:00,8.781,8.783,8.781,8.783,100000.0
2006-01-23 01:45:00,8.718,8.81,8.718,8.81,150000.0
2006-01-23 01:55:00,8.807,8.807,8.724,8.755,200000.0
2006-01-23 02:10:00,8.814,8.814,8.73,8.763,200000.0
2006-01-23 02:15:00,8.807,8.807,8.664,8.761,450000.0
2006-01-23 02:20:00,8.75,8.818,8.633,8.764,1100000.0
2006-01-23 02:25:00,8.692,8.824,8.692,8.805,350000.0
2006-01-23 02:30:00,8.673,8.808,8.673,8.748,1050000.0
2006-01-23 02:35:00,8.692,8.853,8.692,8.723,1450000.0
2006-01-23 02:40:00,8.769,8.9,8.699,8.788,1300000.0
2006-01-23 02:45:00,8.749,8.895,8.736,8.768,1050000.0
2006-01-23 02:50:00,8.867,8.904,8.727,8.869,1550000.0
2006-01-23 02:55:00,8.767,8.893,8.739,8.863,1650000.0
2006-01-23 03:00:00,8.797,8.929,8.736,8.765,2700000.0
2006-01-23 03:05:00,8.805,8.933,8.782,8.873,1550000.0
2006-01-23 03:10:00,8.876,8.93,8.772,8.824,1850000.0
2006-01-23 03:15:00,8.898,8.915,8.75,8.876,2100000.0
2006-01-23 03:20:00,8.78,8.943,8.748,8.798,2500000.0
2006-01-23 03:25:00,8.849,8.896,8.793,8.889,1000000.0
2006-01-23 03:30:00,8.803,8.922,8.803,8.851,1200000.0
2006-01-23 03:35:00,8.933,8.933,8.789,8.883,1000000.0
2006-01-23 03:45:00,8.91,8.964,8.816,8.816,850000.0
2006-01-23 03:50:00,8.802,8.933,8.76,8.76,800000.0
2006-01-23 03:55:00,8.872,8.919,8.77,8.806,700000.0
2006-01-23 04:00:00,8.877,8.877,8.773,8.806,600000.0
2006-01-23 04:05:00,8.754,8.904,8.744,8.82,1200000.0
2006-01-23 04:15:00,8.823,8.892,8.784,8.892,450000.0
2006-01-23 04:20:00,8.868,8.868,8.767,8.805,400000.0
2006-01-23 04:25:00,8.825,8.864,8.786,8.864,450000.0
2006-01-23 04:30:00,8.86,8.906,8.757,8.868,800000.0
2006-01-23 04:35:00,8.8,8.886,8.799,8.863,350000.0
2006-01-23 04:40:00,8.834,8.897,8.761,8.853,1050000.0
2006-01-23 04:50:00,8.855,8.932,8.767,8.828,850000.0
2006-01-23 04:55:00,8.862,8.886,8.833,8.886,200000.0
2006-01-23 05:00:00,8.925,8.925,8.764,8.779,1000000.0
2006-01-23 05:05:00,8.876,8.876,8.792,8.824,200000.0
2006-01-23 05:10:00,8.773,8.95,8.773,8.845,750000.0
2006-01-23 05:15:00,8.877,8.886,8.792,8.835,400000.0
2006-01-23 05:20:00,8.894,8.957,8.787,8.865,850000.0
2006-01-23 05:25:00,8.911,8.911,8.77,8.817,750000.0
2006-01-23 05:30:00,8.909,8.915,8.765,8.874,1150000.0
2006-01-23 05:35:00,8.863,8.915,8.731,8.911,1700000.0
2006-01-23 05:40:00,8.844,8.925,8.826,8.92,450000.0
2006-01-23 05:45:00,8.849,8.894,8.746,8.856,950000.0
2006-01-23 05:50:00,8.883,8.922,8.781,8.857,1100000.0
2006-01-23 06:00:00,8.872,8.928,8.793,8.877,1050000.0
2006-01-23 06:05:00,8.908,8.933,8.786,8.852,900000.0
2006-01-23 06:10:00,8.848,8.954,8.781,8.887,750000.0
2006-01-23 06:15:00,8.871,8.928,8.744,8.893,1550000.0
2006-01-23 06:20:00,8.846,8.933,8.742,8.904,850000.0
2006-01-23 06:25:00,8.88,8.88,8.78,8.78,400000.0
2006-01-23 06:30:00,8.84,8.931,8.795,8.862,1700000.0
2006-01-23 06:35:00,8.944,8.944,8.789,8.843,850000.0
2006-01-23 06:40:00,8.923,8.923,8.793,8.843,1100000.0
2006-01-23 06:45:00,8.797,8.933,8.777,8.864,1800000.0
2006-01-23 06:50:00,8.919,8.919,8.873,8.873,200000.0
2006-01-23 06:55:00,8.847,8.905,8.789,8.875,700000.0
2006-01-23 07:00:00,8.841,8.928,8.747,8.817,1500000.0
2006-01-23 07:05:00,8.89,8.903,8.771,8.903,850000.0
2006-01-23 07:10:00,8.797,8.896,8.786,8.893,550000.0
2006-01-23 07:15:00,8.79,8.869,8.755,8.78,900000.0
2006-01-23 07:20:00,8.817,8.898,8.746,8.781,1550000.0
2006-01-23 07:25:00,8.867,8.94,8.745,8.894,1800000.0
2006-01-23 07:30:00,8.772,8.894,8.735,8.736,2300000.0
2006-01-23 07:35:00,8.832,8.893,8.753,8.85,900000.0
2006-01-23 07:40:00,8.871,8.871,8.74,8.74,250000.0
2006-01-23 07:45:00,8.787,8.878,8.741,8.826,1550000.0
2006-01-23 07:50:00,8.827,8.859,8.739,8.785,1400000.0
2006-01-23 07:55:00,8.836,8.885,8.69,8.828,2450000.0
2006-01-23 08:00:00,8.884,8.898,8.74,8.866,1600000.0
2006-01-23 08:05:00,8.787,8.912,8.744,8.77,1600000.0
2006-01-23 08:10:00,8.838,8.89,8.739,8.883,1100000.0
2006-01-23 08:20:00,8.863,8.863,8.698,8.814,550000.0
2006-01-23 08:25:00,8.859,8.859,8.741,8.843,1150000.0
2006-01-23 08:30:00,8.881,8.881,8.766,8.788,950000.0
2006-01-23 08:35:00,8.841,8.894,8.743,8.743,1000000.0
2006-01-23 08:45:00,8.846,8.898,8.754,8.792,1850000.0
2006-01-23 08:50:00,8.871,8.872,8.734,8.868,650000.0
2006-01-23 08:55:00,8.872,8.872,8.731,8.824,700000.0
2006-01-23 09:00:00,8.826,8.891,8.732,8.784,1200000.0
2006-01-23 09:05:00,8.717,8.87,8.717,8.809,500000.0
2006-01-23 09:10:00,8.846,8.949,8.729,8.781,2400000.0
2006-01-23 09:20:00,8.81,8.877,8.738,8.797,950000.0
2006-01-23 09:25:00,8.799,8.889,8.739,8.739,250000.0
2006-01-23 09:30:00,8.748,8.852,8.68,8.823,700000.0
2006-01-23 09:35:00,8.871,8.931,8.77,8.872,500000.0
2006-01-23 09:40:00,8.772,8.914,8.737,8.791,1250000.0
2006-01-23 09:45:00,8.772,8.925,8.724,8.755,1650000.0
2006-01-23 09:50:00,8.775,8.876,8.715,8.834,1200000.0
2006-01-23 09:55:00,8.761,8.861,8.717,8.861,400000.0
2006-01-23 10:00:00,8.815,8.842,8.719,8.776,1300000.0
2006-01-23 10:05:00,8.783,8.886,8.717,8.866,1200000.0
2006-01-23 10:10:00,8.857,8.903,8.726,8.763,1400000.0
2006-01-23 10:15:00,8.863,8.878,8.728,8.821,1550000.0
2006-01-23 10:20:00,8.789,8.888,8.73,8.874,2250000.0
2006-01-23 10:25:00,8.843,8.843,8.717,8.777,350000.0
2006-01-23 10:30:00,8.789,8.891,8.714,8.815,2350000.0
2006-01-23 10:35:00,8.752,8.911,8.728,8.85,1700000.0
2006-01-23 10:40:00,8.857,8.938,8.742,8.858,2950000.0
2006-01-23 10:45:00,8.859,8.91,8.739,8.888,1550000.0
2006-01-23 10:50:00,8.844,8.92,8.768,8.873,1350000.0
2006-01-23 10:55:00,8.84,8.879,8.728,8.728,1250000.0
2006-01-23 11:00:00,8.775,8.899,8.717,8.789,1800000.0
2006-01-23 11:05:00,8.771,8.929,8.703,8.835,1850000.0
2006-01-23 11:10:00,8.833,8.871,8.697,8.85,900000.0
2006-01-23 11:15:00,8.797,8.86,8.779,8.828,850000.0
2006-01-23 11:20:00,8.845,8.925,8.717,8.865,1800000.0
2006-01-23 11:25:00,8.798,8.906,8.768,8.809,1450000.0
2006-01-23 11:30:00,8.861,8.927,8.746,8.835,1300000.0
2006-01-23 11:35:00,8.801,8.875,8.76,8.787,350000.0
2006-01-23 11:40:00,8.884,8.885,8.77,8.866,450000.0
2006-01-23 11:45:00,8.846,8.891,8.743,8.812,750000.0
2006-01-23 11:50:00,8.827,8.943,8.736,8.902,1250000.0
2006-01-23 11:55:00,8.847,8.909,8.756,8.834,1950000.0
2006-01-23 12:00:00,8.851,8.918,8.745,8.794,2150000.0
2006-01-23 12:05:00,8.883,8.915,8.74,8.839,1600000.0
2006-01-23 12:10:00,8.88,8.92,8.76,8.811,1700000.0
2006-01-23 12:15:00,8.818,8.918,8.756,8.797,1300000.0
2006-01-23 12:20:00,8.84,8.953,8.786,8.866,2000000.0
2006-01-23 12:25:00,8.89,8.899,8.751,8.866,2000000.0
2006-01-23 12:30:00,8.779,8.947,8.739,8.739,1450000.0
2006-01-23 12:35:00,8.886,8.918,8.754,8.853,1150000.0
2006-01-23 12:40:00,8.844,8.919,8.766,8.788,1400000.0
2006-01-23 12:50:00,8.809,8.904,8.741,8.849,1400000.0
2006-01-23 12:55:00,8.8,8.893,8.748,8.781,400000.0
2006-01-23 13:00:00,8.805,8.953,8.8,8.8,850000.0
2006-01-23 13:05:00,8.789,8.925,8.73,8.759,1700000.0
2006-01-23 13:10:00,8.841,8.928,8.726,8.881,2250000.0
2006-01-23 13:15:00,8.814,8.906,8.699,8.746,1650000.0
2006-01-23 13:20:00,8.754,8.904,8.718,8.799,2050000.0
2006-01-23 13:25:00,8.843,8.869,8.689,8.808,1600000.0
2006-01-23 13:30:00,8.847,8.847,8.715,8.748,450000.0
2006-01-23 13:35:00,8.816,8.877,8.731,8.807,1200000.0
2006-01-23 13:40:00,8.806,8.879,8.727,8.842,1200000.0
2006-01-23 13:45:00,8.769,8.885,8.751,8.792,900000.0
2006-01-23 13:50:00,8.783,8.842,8.769,8.775,450000.0
2006-01-23 13:55:00,8.837,8.879,8.737,8.858,1100000.0
2006-01-23 14:00:00,8.835,8.874,8.736,8.854,1800000.0
2006-01-23 14:05:00,8.861,8.903,8.734,8.793,900000.0
2006-01-23 14:10:00,8.83,8.868,8.706,8.794,850000.0
2006-01-23 14:15:00,8.858,8.883,8.748,8.883,850000.0
2006-01-23 14:20:00,8.889,8.893,8.818,8.891,400000.0
2006-01-23 14:25:00,8.82,8.888,8.728,8.888,400000.0
2006-01-23 14:30:00,8.807,8.87,8.717,8.77,1350000.0
2006-01-23 14:35:00,8.867,8.927,8.756,8.777,2200000.0
2006-01-23 14:40:00,8.826,8.933,8.754,8.863,1900000.0
2006-01-23 14:45:00,8.87,8.917,8.705,8.75,1650000.0
2006-01-23 14:50:00,8.891,8.933,8.782,8.824,1000000.0
2006-01-23 14:55:00,8.874,8.94,8.79,8.931,1450000.0
2006-01-23 15:00:00,8.806,8.939,8.762,8.794,1000000.0
2006-01-23 15:05:00,8.879,8.969,8.795,8.864,900000.0
2006-01-23 15:10:00,8.838,8.905,8.77,8.821,850000.0
2006-01-23 15:15:00,8.779,8.904,8.774,8.831,800000.0
2006-01-23 15:20:00,8.807,8.904,8.761,8.904,1850000.0
2006-01-23 15:25:00,8.948,8.951,8.785,8.808,2050000.0
2006-01-23 15:30:00,8.87,8.946,8.76,8.77,2200000.0
2006-01-23 15:35:00,8.84,8.926,8.775,8.84,2150000.0
2006-01-23 15:40:00,8.763,8.917,8.744,8.903,2000000.0
2006-01-23 15:45:00,8.907,8.923,8.78,8.923,2100000.0
2006-01-23 15:50:00,8.855,8.956,8.756,8.899,2200000.0
2006-01-23 15:55:00,8.758,8.922,8.747,8.831,2350000.0
2006-01-23 16:00:00,8.871,8.919,8.748,8.892,2450000.0
2006-01-23 16:05:00,8.848,8.955,8.766,8.916,2200000.0
2006-01-23 16:10:00,8.912,8.941,8.746,8.812,2300000.0
2006-01-23 16:15:00,8.914,8.935,8.764,8.833,2100000.0
2006-01-23 16:20:00,8.873,8.915,8.74,8.902,2450000.0
2006-01-23 16:25:00,8.886,8.918,8.733,8.794,1850000.0
2006-01-23 16:30:00,8.779,8.916,8.77,8.916,2000000.0
2006-01-23 16:35:00,8.812,8.92,8.722,8.885,2450000.0
2006-01-23 16:40:00,8.874,8.897,8.77,8.825,1000000.0
2006-01-23 16:45:00,8.774,8.922,8.749,8.866,1500000.0
2006-01-23 16:50:00,8.879,8.93,8.757,8.757,2000000.0
2006-01-23 16:55:00,8.865,8.923,8.757,8.769,2150000.0
2006-01-23 17:00:00,8.863,8.869,8.71,8.774,2100000.0
2006-01-23 17:05:00,8.835,8.84,8.683,8.751,2050000.0
2006-01-23 17:10:00,8.813,8.851,8.703,8.829,2150000.0
2006-01-23 17:15:00,8.732,8.879,8.712,8.828,2000000.0
2006-01-23 17:20:00,8.793,8.855,8.674,8.744,2250000.0
2006-01-23 17:25:00,8.814,8.841,8.7,8.824,2300000.0
2006-01-23 17:30:00,8.682,8.869,8.682,8.838,2300000.0
2006-01-23 17:35:00,8.811,8.879,8.701,8.715,2250000.0
2006-01-23 17:40:00,8.728,8.855,8.701,8.811,2000000.0
2006-01-23 17:45:00,8.739,8.878,8.716,8.851,2200000.0
2006-01-23 17:50:00,8.861,8.875,8.69,8.85,2300000.0
2006-01-23 17:55:00,8.768,8.913,8.76,8.891,1950000.0
2006-01-23 18:00:00,8.78,8.922,8.741,8.851,2050000.0
2006-01-23 18:05:00,8.843,8.927,8.731,8.813,2300000.0
2006-01-23 18:10:00,8.899,8.899,8.727,8.843,1850000.0
2006-01-23 18:15:00,8.76,8.897,8.73,8.853,2150000.0
2006-01-23 18:20:00,8.768,8.875,8.734,8.855,2150000.0
2006-01-23 18:25:00,8.784,8.883,8.724,8.883,2300000.0
2006-01-23 18:30:00,8.85,8.904,8.749,8.866,1950000.0
2006-01-23 18:35:00,8.797,8.91,8.748,8.866,2250000.0
2006-01-23 18:40:00,8.793,8.893,8.755,8.809,3250000.0
2006-01-23 18:45:00,8.815,8.919,8.759,8.774,2500000.0
2006-01-23 18:50:00,8.873,8.966,8.743,8.8,3500000.0
2006-01-23 18:55:00,8.885,8.949,8.799,8.859,3650000.0
2006-01-23 19:00:00,8.836,8.94,8.764,8.793,2900000.0
2006-01-23 19:05:00,8.82,8.951,8.734,8.827,3700000.0
2006-01-23 19:10:00,8.916,8.928,8.747,8.865,2900000.0
2006-01-23 19:15:00,8.806,8.925,8.706,8.859,3400000.0
2006-01-23 19:20:00,8.853,8.952,8.739,8.839,2500000.0
2006-01-23 19:25:00,8.824,8.954,8.796,8.855,1700000.0
2006-01-23 19:30:00,8.901,8.953,8.736,8.774,2650000.0
2006-01-23 19:35:00,8.798,8.959,8.768,8.939,1750000.0
2006-01-23 19:40:00,8.845,8.968,8.823,8.93,1700000.0
2006-01-23 19:45:00,8.874,8.954,8.794,8.835,1500000.0
2006-01-23 19:50:00,8.921,8.97,8.817,8.818,2350000.0
2006-01-23 19:55:00,8.787,8.994,8.778,8.931,2900000.0
2006-01-23 20:00:00,8.909,8.958,8.787,8.886,1800000.0
2006-01-23 20:05:00,8.935,8.972,8.815,8.821,2400000.0
2006-01-23 20:10:00,8.891,8.959,8.819,8.93,1900000.0
2006-01-23 20:15:00,8.933,8.989,8.815,8.841,1900000.0
2006-01-23 20:20:00,8.943,8.993,8.834,8.938,2600000.0
2006-01-23 20:25:00,8.885,8.977,8.83,8.882,1650000.0
2006-01-23 20:30:00,8.932,8.965,8.838,8.838,1100000.0
2006-01-23 20:35:00,8.876,9.023,8.843,8.856,450000.0
2006-01-23 20:45:00,8.943,8.956,8.838,8.943,250000.0
2006-01-23 21:00:00,8.915,8.941,8.816,8.884,450000.0
2006-01-23 21:05:00,8.949,8.956,8.815,8.894,1400000.0
2006-01-23 21:10:00,8.86,8.965,8.816,8.892,1450000.0
2006-01-23 21:15:00,8.921,9.02,8.811,8.925,1200000.0
2006-01-23 21:20:00,8.879,8.985,8.831,8.964,1900000.0
2006-01-23 21:25:00,8.885,9.014,8.823,8.861,1850000.0
2006-01-23 21:30:00,8.866,9.018,8.835,8.871,1450000.0
2006-01-23 21:35:00,8.966,8.966,8.833,8.922,700000.0
2006-01-23 21:40:00,8.994,9.021,8.827,8.857,1550000.0
2006-01-23 21:45:00,8.861,9.007,8.831,8.954,2450000.0
2006-01-23 21:50:00,8.945,8.953,8.85,8.934,1050000.0
2006-01-23 21:55:00,8.871,8.973,8.84,8.895,1050000.0
2006-01-23 22:00:00,8.972,8.979,8.832,8.921,850000.0
2006-01-23 22:05:00,8.909,9.035,8.847,8.862,900000.0
2006-01-23 22:10:00,8.929,9.02,8.858,8.912,1600000.0
2006-01-23 22:15:00,8.871,9.001,8.808,8.935,1100000.0
2006-01-23 22:20:00,8.956,8.97,8.835,8.97,1250000.0
2006-01-23 22:25:00,8.905,8.979,8.837,8.934,1250000.0
2006-01-23 22:30:00,8.888,8.982,8.84,8.861,550000.0
2006-01-23 22:35:00,8.896,8.977,8.838,8.905,650000.0
2006-01-23 22:45:00,8.927,8.96,8.811,8.875,1400000.0
2006-01-23 22:50:00,8.85,8.953,8.826,8.903,700000.0
2006-01-23 22:55:00,8.902,8.973,8.84,8.946,1450000.0
2006-01-23 23:00:00,8.945,8.976,8.843,8.919,700000.0
2006-01-23 23:05:00,8.876,8.987,8.857,8.924,1250000.0
2006-01-23 23:10:00,8.974,8.974,8.869,8.869,150000.0
2006-01-23 23:15:00,8.899,8.978,8.807,8.959,1150000.0
2006-01-23 23:20:00,8.983,9.029,8.831,8.9,1550000.0
2006-01-23 23:25:00,8.935,8.935,8.835,8.875,200000.0
2006-01-23 23:30:00,8.878,9.002,8.854,8.944,1050000.0
2006-01-23 23:35:00,8.945,8.945,8.845,8.901,500000.0
2006-01-23 23:40:00,8.948,8.984,8.847,8.886,750000.0
2006-01-23 23:45:00,8.946,8.946,8.831,8.831,350000.0
2006-01-23 23:50:00,8.983,8.983,8.848,8.892,1500000.0
2006-01-23 23:55:00,8.925,8.993,8.833,8.993,500000.0
2006-01-24 00:00:00,9.05,9.18,8.88,8.917,500000.0
2006-01-24 00:05:00,8.943,8.992,8.859,8.942,700000.0
2006-01-24 00:15:00,8.932,8.932,8.832,8.873,200000.0
2006-01-24 00:20:00,8.947,8.947,8.863,8.895,200000.0
2006-01-24 00:30:00,8.846,8.986,8.846,8.884,400000.0
2006-01-24 00:35:00,8.943,9.003,8.93,8.963,450000.0
2006-01-24 00:40:00,8.973,9.007,8.896,9.007,800000.0
2006-01-24 01:05:00,8.974,8.986,8.89,8.986,400000.0
2006-01-24 01:30:00,8.972,8.972,8.873,8.913,200000.0
2006-01-24 01:35:00,8.971,8.974,8.921,8.921,150000.0
2006-01-24 01:40:00,9.008,9.008,8.856,8.883,600000.0
2006-01-24 02:05:00,8.975,8.975,8.891,8.923,200000.0
2006-01-24 02:15:00,9.001,9.017,8.865,8.906,800000.0
2006-01-24 02:30:00,8.929,8.982,8.905,8.982,250000.0
2006-01-24 02:35:00,8.94,8.989,8.879,8.916,550000.0
2006-01-24 02:40:00,8.93,8.988,8.838,8.889,500000.0
2006-01-24 02:45:00,8.988,9.006,8.928,8.956,600000.0
2006-01-24 02:50:00,9.0,9.022,8.875,8.922,450000.0
2006-01-24 02:55:00,8.895,8.98,8.841,8.946,1400000.0
2006-01-24 03:00:00,8.934,8.978,8.826,8.969,2450000.0
2006-01-24 03:05:00,8.935,8.992,8.841,8.905,900000.0
2006-01-24 03:10:00,8.951,9.025,8.87,8.959,1250000.0
2006-01-24 03:15:00,8.98,8.986,8.842,8.869,1550000.0
2006-01-24 03:20:00,9.004,9.077,8.898,8.898,550000.0
2006-01-24 03:25:00,8.88,8.976,8.839,8.856,950000.0
2006-01-24 03:30:00,8.872,8.959,8.856,8.908,600000.0
2006-01-24 03:35:00,8.992,8.992,8.835,8.971,1800000.0
2006-01-24 03:40:00,8.929,9.027,8.831,8.942,1900000.0
2006-01-24 03:45:00,8.924,9.006,8.844,8.939,1700000.0
2006-01-24 03:50:00,8.943,8.994,8.831,8.956,2050000.0
2006-01-24 03:55:00,8.974,8.984,8.817,8.864,1900000.0
2006-01-24 04:00:00,8.926,8.971,8.809,8.853,1800000.0
2006-01-24 04:05:00,8.86,8.983,8.84,8.922,1250000.0
2006-01-24 04:10:00,8.999,8.999,8.843,8.934,1700000.0
2006-01-24 04:15:00,8.921,8.99,8.867,8.935,1000000.0
2006-01-24 04:20:00,8.921,8.998,8.837,8.977,1350000.0
2006-01-24 04:25:00,8.943,8.994,8.843,8.881,1100000.0
2006-01-24 04:30:00,8.94,8.99,8.842,8.877,700000.0
2006-01-24 04:35:00,8.877,8.993,8.853,8.853,700000.0
2006-01-24 04:40:00,8.927,9.0,8.869,8.941,750000.0
2006-01-24 04:45:00,8.99,9.0,8.882,8.914,500000.0
2006-01-24 04:50:00,8.955,8.955,8.939,8.939,100000.0
2006-01-24 04:55:00,8.947,8.972,8.863,8.909,650000.0
2006-01-24 05:00:00,8.896,8.967,8.859,8.915,550000.0
2006-01-24 05:05:00,8.956,8.965,8.856,8.909,400000.0
2006-01-24 05:10:00,8.936,8.973,8.807,8.973,1450000.0
2006-01-24 05:15:00,8.932,9.01,8.868,8.908,1000000.0
2006-01-24 05:20:00,8.95,8.989,8.859,8.931,1100000.0
2006-01-24 05:25:00,8.955,8.973,8.863,8.943,500000.0
2006-01-24 05:30:00,8.889,8.986,8.834,8.944,1100000.0
2006-01-24 05:35:00,8.925,8.976,8.791,8.854,1800000.0
2006-01-24 05:40:00,8.928,8.966,8.815,8.966,1000000.0
2006-01-24 05:45:00,8.93,8.97,8.878,8.953,600000.0
2006-01-24 05:50:00,8.923,8.955,8.816,8.914,900000.0
2006-01-24 05:55:00,8.855,8.923,8.801,8.908,900000.0
2006-01-24 06:00:00,8.905,8.958,8.781,8.845,1600000.0
2006-01-24 06:05:00,8.842,8.957,8.796,8.906,1150000.0
2006-01-24 06:10:00,8.908,9.008,8.792,8.928,2200000.0
2006-01-24 06:15:00,8.822,8.92,8.797,8.914,600000.0
2006-01-24 06:20:00,8.912,8.94,8.813,8.895,650000.0
2006-01-24 06:25:00,8.876,8.964,8.84,8.855,450000.0
2006-01-24 06:30:00,8.904,8.929,8.816,8.905,450000.0
2006-01-24 06:35:00,8.862,8.955,8.801,8.864,900000.0
2006-01-24 06:40:00,8.864,8.945,8.84,8.881,1300000.0
2006-01-24 06:45:00,8.937,8.969,8.798,8.798,2000000.0
2006-01-24 06:50:00,8.936,8.955,8.836,8.922,700000.0
2006-01-24 06:55:00,8.9,8.917,8.838,8.873,300000.0
2006-01-24 07:00:00,8.917,8.918,8.811,8.918,500000.0
2006-01-24 07:05:00,8.911,8.958,8.824,8.947,1600000.0
2006-01-24 07:10:00,8.852,8.919,8.852,8.914,650000.0
2006-01-24 07:15:00,8.915,8.916,8.871,8.873,300000.0
2006-01-24 07:20:00,8.874,8.963,8.835,8.859,700000.0
2006-01-24 07:25:00,8.945,8.945,8.778,8.848,550000.0
2006-01-24 07:30:00,8.862,8.946,8.828,8.829,750000.0
2006-01-24 07:35:00,8.897,8.916,8.821,8.913,450000.0
2006-01-24 07:40:00,8.936,8.936,8.818,8.861,650000.0
2006-01-24 07:45:00,8.839,8.926,8.789,8.922,550000.0
2006-01-24 07:50:00,8.94,8.991,8.808,8.865,1600000.0
2006-01-24 07:55:00,8.912,8.968,8.822,8.968,1250000.0
2006-01-24 08:00:00,8.883,8.971,8.835,8.839,650000.0
2006-01-24 08:05:00,8.937,8.961,8.804,8.858,1650000.0
2006-01-24 08:10:00,8.841,8.971,8.841,8.916,400000.0
2006-01-24 08:15:00,8.82,8.952,8.82,8.906,600000.0
2006-01-24 08:20:00,8.964,8.966,8.839,8.956,850000.0
2006-01-24 08:25:00,8.851,8.97,8.817,8.909,1300000.0
2006-01-24 08:30:00,8.913,8.961,8.821,8.92,400000.0
2006-01-24 08:35:00,8.874,9.019,8.824,8.826,1900000.0
2006-01-24 08:40:00,8.919,8.952,8.833,8.873,900000.0
2006-01-24 08:45:00,8.944,8.979,8.85,8.908,1200000.0
2006-01-24 08:50:00,8.952,8.968,8.857,8.857,750000.0
2006-01-24 09:00:00,8.886,8.961,8.784,8.947,950000.0
2006-01-24 09:05:00,8.877,8.965,8.785,8.801,1250000.0
2006-01-24 09:10:00,8.917,8.95,8.86,8.866,500000.0
2006-01-24 09:15:00,8.885,8.995,8.811,8.927,1550000.0
2006-01-24 09:20:00,8.91,8.951,8.821,8.88,650000.0
2006-01-24 09:25:00,8.935,8.993,8.829,8.958,1200000.0
2006-01-24 09:30:00,8.856,8.995,8.84,8.942,1600000.0
2006-01-24 09:35:00,8.889,8.997,8.836,8.978,1850000.0
2006-01-24 09:40:00,8.921,8.969,8.848,8.89,1100000.0
2006-01-24 09:45:00,8.826,8.989,8.813,8.884,1200000.0
2006-01-24 09:55:00,8.885,9.006,8.786,8.919,1750000.0
2006-01-24 10:00:00,8.924,8.942,8.81,8.877,1350000.0
2006-01-24 10:05:00,8.964,8.972,8.816,8.948,750000.0
2006-01-24 10:10:00,8.932,8.994,8.795,8.797,2250000.0
2006-01-24 10:15:00,8.94,8.941,8.772,8.928,1600000.0
2006-01-24 10:20:00,8.842,8.949,8.789,8.92,1850000.0
2006-01-24 10:25:00,8.785,8.94,8.737,8.902,2750000.0
2006-01-24 10:30:00,8.857,8.901,8.79,8.891,700000.0
2006-01-24 10:35:00,8.837,8.959,8.787,8.907,900000.0
2006-01-24 10:40:00,8.914,8.931,8.753,8.811,1700000.0
2006-01-24 10:45:00,8.881,8.988,8.767,8.916,1200000.0
2006-01-24 10:50:00,8.88,8.932,8.772,8.834,2250000.0
2006-01-24 10:55:00,8.871,8.968,8.735,8.735,2450000.0
2006-01-24 11:00:00,8.818,8.936,8.767,8.88,1700000.0
2006-01-24 11:05:00,8.772,8.96,8.758,8.872,1850000.0
2006-01-24 11:10:00,8.76,8.961,8.723,8.88,2200000.0
2006-01-24 11:15:00,8.815,8.917,8.785,8.841,1600000.0
2006-01-24 11:20:00,8.9,8.917,8.736,8.84,1450000.0
2006-01-24 11:25:00,8.763,8.918,8.732,8.833,2300000.0
2006-01-24 11:30:00,8.906,8.961,8.816,8.936,2150000.0
2006-01-24 11:35:00,8.93,8.986,8.801,8.918,1800000.0
2006-01-24 11:40:00,8.861,9.001,8.822,8.94,1550000.0
2006-01-24 11:45:00,8.841,8.97,8.809,8.893,2200000.0
2006-01-24 11:50:00,8.895,8.97,8.797,8.88,2200000.0
2006-01-24 11:55:00,8.884,8.961,8.809,8.856,1950000.0
2006-01-24 12:00:00,8.891,8.896,8.797,8.869,900000.0
2006-01-24 12:05:00,8.891,8.927,8.793,8.926,700000.0
2006-01-24 12:10:00,8.879,8.926,8.808,8.885,400000.0
2006-01-24 12:15:00,8.852,8.925,8.808,8.843,400000.0
2006-01-24 12:20:00,8.904,8.997,8.776,8.874,1900000.0
2006-01-24 12:25:00,8.933,8.955,8.832,8.881,1500000.0
2006-01-24 12:30:00,8.86,8.986,8.813,8.815,1900000.0
2006-01-24 12:35:00,8.949,8.996,8.829,8.922,2100000.0
2006-01-24 12:40:00,8.899,8.962,8.831,8.86,950000.0
2006-01-24 12:45:00,8.854,8.988,8.774,8.871,1850000.0
2006-01-24 12:50:00,8.907,8.988,8.807,8.883,1850000.0
2006-01-24 12:55:00,8.907,8.944,8.854,8.942,450000.0
2006-01-24 13:00:00,8.93,8.946,8.824,8.874,500000.0
2006-01-24 13:05:00,8.945,8.945,8.802,8.902,450000.0
2006-01-24 13:10:00,8.848,8.953,8.799,8.913,850000.0
2006-01-24 13:15:00,8.884,8.974,8.817,8.842,2000000.0
2006-01-24 13:20:00,8.851,8.94,8.804,8.836,1600000.0
2006-01-24 13:25:00,8.931,8.962,8.784,8.895,1100000.0
2006-01-24 13:30:00,8.849,8.948,8.81,8.84,700000.0
2006-01-24 13:35:00,8.913,8.963,8.843,8.918,500000.0
2006-01-24 13:40:00,8.83,8.942,8.823,8.942,400000.0
2006-01-24 13:45:00,8.868,8.973,8.831,8.895,850000.0
2006-01-24 13:50:00,8.873,9.001,8.834,8.954,850000.0
2006-01-24 13:55:00,8.917,8.973,8.82,8.853,1150000.0
2006-01-24 14:00:00,8.907,8.987,8.807,8.956,1800000.0
2006-01-24 14:05:00,8.944,8.966,8.801,8.906,1100000.0
2006-01-24 14:10:00,8.81,8.958,8.806,8.837,1150000.0
2006-01-24 14:15:00,8.811,8.951,8.807,8.892,950000.0
2006-01-24 14:20:00,8.871,8.976,8.865,8.966,800000.0
2006-01-24 14:25:00,8.883,8.974,8.817,8.914,1500000.0
2006-01-24 14:30:00,8.948,8.956,8.809,8.827,750000.0
2006-01-24 14:35:00,8.925,8.941,8.792,8.941,1300000.0
2006-01-24 14:45:00,8.916,8.953,8.856,8.93,400000.0
2006-01-24 14:50:00,8.89,9.019,8.84,8.875,1300000.0
2006-01-24 14:55:00,8.897,8.92,8.808,8.808,450000.0
2006-01-24 15:00:00,8.827,8.956,8.816,8.86,1500000.0
2006-01-24 15:05:00,8.958,9.003,8.877,8.877,450000.0
2006-01-24 15:10:00,8.867,8.98,8.761,8.848,1400000.0
2006-01-24 15:15:00,8.819,8.949,8.815,8.895,1050000.0
2006-01-24 15:20:00,8.885,8.946,8.804,8.922,1850000.0
2006-01-24 15:25:00,8.928,8.928,8.791,8.798,2050000.0
2006-01-24 15:30:00,8.87,8.916,8.749,8.749,2200000.0
2006-01-24 15:35:00,8.826,8.948,8.76,8.873,2050000.0
2006-01-24 15:40:00,8.772,8.911,8.728,8.841,2000000.0
2006-01-24 15:45:00,8.856,8.884,8.719,8.884,2100000.0
2006-01-24 15:50:00,8.793,8.901,8.7,8.887,2200000.0
2006-01-24 15:55:00,8.761,8.937,8.761,8.827,2350000.0
2006-01-24 16:00:00,8.852,8.944,8.739,8.877,2450000.0
2006-01-24 16:05:00,8.913,8.934,8.764,8.928,2050000.0
2006-01-24 16:10:00,8.908,8.964,8.801,8.878,2300000.0
2006-01-24 16:15:00,8.939,8.987,8.813,8.932,2150000.0
2006-01-24 16:20:00,8.976,9.031,8.846,9.028,2450000.0
2006-01-24 16:25:00,9.007,9.057,8.887,8.928,2150000.0
2006-01-24 16:30:00,8.907,9.029,8.887,9.029,1700000.0
2006-01-24 16:35:00,8.951,9.051,8.867,8.996,2450000.0
2006-01-24 16:40:00,8.906,9.066,8.852,8.852,1750000.0
2006-01-24 16:45:00,8.852,9.09,8.851,8.945,2300000.0
2006-01-24 16:50:00,8.972,9.102,8.916,8.979,2000000.0
2006-01-24 16:55:00,9.058,9.106,8.949,8.985,2350000.0
2006-01-24 17:00:00,9.035,9.085,8.923,9.011,2100000.0
2006-01-24 17:05:00,9.082,9.137,8.935,8.981,2050000.0
2006-01-24 17:10:00,9.041,9.127,8.981,9.08,2150000.0
2006-01-24 17:15:00,9.0,9.157,8.968,9.092,2000000.0
2006-01-24 17:20:00,9.052,9.113,8.965,9.004,2250000.0
2006-01-24 17:25:00,9.076,9.105,8.961,9.087,2300000.0
2006-01-24 17:30:00,8.956,9.109,8.93,9.064,2300000.0
2006-01-24 17:35:00,9.041,9.1,8.942,8.991,2250000.0
2006-01-24 17:40:00,8.991,9.13,8.941,9.083,2400000.0
2006-01-24 17:45:00,9.02,9.119,8.983,9.061,1950000.0
2006-01-24 17:50:00,9.07,9.094,8.91,8.989,1950000.0
2006-01-24 17:55:00,8.967,9.108,8.951,9.068,1600000.0
2006-01-24 18:00:00,8.961,9.083,8.934,9.002,2050000.0
2006-01-24 18:05:00,9.012,9.102,8.944,9.093,1850000.0
2006-01-24 18:10:00,9.047,9.13,8.926,9.086,2200000.0
2006-01-24 18:15:00,9.072,9.11,8.962,9.069,2350000.0
2006-01-24 18:20:00,8.99,9.108,8.941,9.015,3150000.0
2006-01-24 18:25:00,9.015,9.108,8.955,9.094,2400000.0
2006-01-24 18:30:00,9.069,9.153,8.956,9.056,2450000.0
2006-01-24 18:35:00,9.065,9.092,8.936,9.05,3150000.0
2006-01-24 18:40:00,9.075,9.084,8.932,9.01,2800000.0
2006-01-24 18:45:00,9.048,9.091,8.907,8.946,2000000.0
2006-01-24 18:50:00,9.047,9.142,8.89,9.059,2900000.0
2006-01-24 18:55:00,9.015,9.111,8.945,9.021,2600000.0
2006-01-24 19:00:00,8.992,9.091,8.932,9.041,3050000.0
2006-01-24 19:05:00,8.987,9.11,8.958,9.099,2600000.0
2006-01-24 19:10:00,9.119,9.162,8.957,9.095,2550000.0
2006-01-24 19:15:00,9.03,9.17,8.969,9.128,2500000.0
2006-01-24 19:20:00,9.048,9.131,8.944,9.095,2350000.0
2006-01-24 19:25:00,8.967,9.143,8.967,9.022,2150000.0
2006-01-24 19:30:00,9.111,9.155,8.967,9.133,2350000.0
2006-01-24 19:35:00,9.084,9.21,9.012,9.108,2150000.0
2006-01-24 19:40:00,9.166,9.17,9.003,9.084,2150000.0
2006-01-24 19:45:00,9.065,9.141,8.98,9.093,1800000.0
2006-01-24 19:50:00,9.081,9.168,8.959,9.02,2100000.0
2006-01-24 19:55:00,8.99,9.16,8.977,9.126,1750000.0
2006-01-24 20:00:00,9.11,9.141,8.994,9.092,1550000.0
2006-01-24 20:05:00,9.12,9.168,9.007,9.092,1850000.0
2006-01-24 20:10:00,9.026,9.167,9.009,9.123,2050000.0
2006-01-24 20:15:00,9.072,9.166,9.028,9.052,2000000.0
2006-01-24 20:20:00,9.046,9.171,8.988,9.152,2250000.0
2006-01-24 20:25:00,9.138,9.152,8.998,9.069,1350000.0
2006-01-24 20:30:00,9.145,9.171,8.988,9.127,1450000.0
2006-01-24 20:35:00,9.029,9.134,9.018,9.044,1200000.0
2006-01-24 20:40:00,9.15,9.15,8.983,9.076,1000000.0
2006-01-24 20:45:00,9.083,9.083,8.983,9.023,200000.0
2006-01-24 21:00:00,9.077,9.077,8.977,9.015,200000.0
2006-01-24 21:05:00,9.102,9.172,9.025,9.056,1500000.0
2006-01-24 21:10:00,9.027,9.13,9.021,9.059,650000.0
2006-01-24 21:15:00,9.1,9.158,8.955,9.087,950000.0
2006-01-24 21:20:00,9.119,9.165,8.999,9.111,1400000.0
2006-01-24 21:25:00,9.07,9.153,8.999,9.074,1450000.0
2006-01-24 21:30:00,9.029,9.161,9.019,9.102,850000.0
2006-01-24 21:35:00,9.087,9.149,8.972,9.05,1200000.0
2006-01-24 21:40:00,9.075,9.081,8.966,9.004,500000.0
2006-01-24 21:45:00,9.124,9.144,8.974,9.064,2300000.0
2006-01-24 21:50:00,9.027,9.116,8.991,9.061,1200000.0
2006-01-24 21:55:00,9.125,9.141,8.993,9.029,1000000.0
2006-01-24 22:00:00,9.081,9.115,8.985,9.023,1000000.0
2006-01-24 22:05:00,9.022,9.14,9.015,9.112,500000.0
2006-01-24 22:10:00,9.058,9.101,8.976,9.095,650000.0
2006-01-24 22:20:00,9.098,9.128,9.02,9.111,500000.0
2006-01-24 22:25:00,9.04,9.121,8.993,9.02,1600000.0
2006-01-24 22:30:00,9.004,9.115,8.999,9.086,800000.0
2006-01-24 22:35:00,9.093,9.093,8.959,9.031,1050000.0
2006-01-24 22:40:00,9.076,9.086,8.963,9.015,650000.0
2006-01-24 22:45:00,9.061,9.128,8.977,9.096,1500000.0
2006-01-24 22:50:00,9.103,9.133,8.992,9.133,850000.0
2006-01-24 22:55:00,9.133,9.133,8.994,9.045,850000.0
2006-01-24 23:00:00,9.098,9.13,8.956,9.057,1550000.0
2006-01-24 23:05:00,9.035,9.191,9.031,9.097,1350000.0
2006-01-24 23:10:00,9.034,9.126,8.982,9.03,1400000.0
2006-01-24 23:15:00,9.103,9.149,9.013,9.063,1400000.0
2006-01-24 23:20:00,9.113,9.191,9.028,9.059,1750000.0
2006-01-24 23:25:00,9.108,9.159,9.049,9.117,1150000.0
2006-01-24 23:30:00,9.113,9.162,9.028,9.067,1650000.0
2006-01-24 23:35:00,9.063,9.147,9.013,9.049,1150000.0
2006-01-24 23:40:00,9.063,9.143,9.027,9.104,600000.0
2006-01-24 23:45:00,8.993,9.126,8.97,9.049,900000.0
2006-01-24 23:50:00,9.063,9.114,9.063,9.114,150000.0
2006-01-24 23:55:00,9.097,9.133,8.982,9.034,1100000.0
2006-01-25 00:00:00,9.16,9.49,9.16,9.47,300000.0
2006-01-25 00:10:00,9.033,9.134,9.03,9.033,300000.0
2006-01-25 00:20:00,9.134,9.189,9.042,9.162,400000.0
2006-01-25 00:35:00,9.054,9.135,9.015,9.054,400000.0
2006-01-25 00:40:00,9.107,9.16,9.006,9.077,600000.0
2006-01-25 00:45:00,9.112,9.122,9.112,9.122,100000.0
2006-01-25 01:00:00,9.165,9.175,9.083,9.119,400000.0
2006-01-25 01:05:00,9.22,9.239,9.117,9.185,1100000.0
2006-01-25 01:15:00,9.175,9.175,9.083,9.119,200000.0
2006-01-25 01:20:00,9.161,9.208,9.03,9.084,900000.0
2006-01-25 01:25:00,9.07,9.14,9.041,9.121,350000.0
2006-01-25 01:30:00,9.181,9.185,9.106,9.177,550000.0
2006-01-25 01:40:00,9.117,9.224,9.043,9.083,750000.0
2006-01-25 01:45:00,9.139,9.146,9.044,9.101,1150000.0
2006-01-25 01:55:00,9.165,9.165,9.081,9.114,200000.0
2006-01-25 02:00:00,9.076,9.189,9.037,9.037,900000.0
2006-01-25 02:05:00,9.064,9.155,9.061,9.097,400000.0
2006-01-25 02:10:00,9.148,9.202,9.068,9.146,700000.0
2006-01-25 02:15:00,9.074,9.193,9.074,9.177,450000.0
2006-01-25 02:20:00,9.152,9.188,9.028,9.116,1050000.0
2006-01-25 02:25:00,9.044,9.138,9.044,9.137,400000.0
2006-01-25 02:30:00,9.074,9.193,9.047,9.181,1000000.0
2006-01-25 02:35:00,9.164,9.208,9.05,9.158,1400000.0
2006-01-25 02:50:00,9.166,9.234,9.068,9.164,1750000.0
2006-01-25 02:55:00,9.163,9.163,9.08,9.113,200000.0
2006-01-25 03:00:00,9.194,9.198,9.03,9.035,1900000.0
2006-01-25 03:05:00,9.095,9.203,9.036,9.056,1250000.0
2006-01-25 03:10:00,9.085,9.189,9.049,9.116,2100000.0
2006-01-25 03:15:00,9.198,9.205,9.041,9.056,750000.0
2006-01-25 03:20:00,9.146,9.183,9.054,9.166,1000000.0
2006-01-25 03:25:00,9.083,9.156,9.039,9.067,1050000.0
2006-01-25 03:30:00,9.071,9.185,9.058,9.152,1300000.0
2006-01-25 03:40:00,9.054,9.219,9.038,9.091,1300000.0
2006-01-25 03:45:00,9.146,9.171,9.029,9.107,400000.0
2006-01-25 03:50:00,9.078,9.101,9.043,9.043,150000.0
2006-01-25 03:55:00,9.155,9.204,8.993,9.146,1700000.0
2006-01-25 04:00:00,9.142,9.183,9.054,9.183,1800000.0
2006-01-25 04:05:00,9.099,9.166,9.004,9.156,750000.0
2006-01-25 04:10:00,9.14,9.203,9.044,9.066,950000.0
2006-01-25 04:15:00,9.113,9.151,9.027,9.1,600000.0
2006-01-25 04:20:00,9.129,9.129,9.049,9.083,200000.0
2006-01-25 04:25:00,9.052,9.151,9.014,9.031,1050000.0
2006-01-25 04:30:00,9.096,9.155,8.997,9.095,1250000.0
2006-01-25 04:35:00,9.125,9.143,9.054,9.129,550000.0
2006-01-25 04:40:00,9.086,9.169,9.083,9.142,650000.0
2006-01-25 04:45:00,9.136,9.169,9.024,9.079,1150000.0
2006-01-25 04:50:00,9.154,9.171,9.03,9.171,1900000.0
2006-01-25 04:55:00,9.065,9.174,9.065,9.154,850000.0
2006-01-25 05:00:00,9.05,9.177,9.02,9.042,1550000.0
2006-01-25 05:10:00,9.149,9.183,9.043,9.176,1100000.0
2006-01-25 05:15:00,9.151,9.194,9.047,9.194,750000.0
2006-01-25 05:20:00,9.118,9.208,9.073,9.189,600000.0
2006-01-25 05:25:00,9.171,9.19,9.051,9.114,600000.0
2006-01-25 05:30:00,9.152,9.214,9.108,9.173,650000.0
2006-01-25 05:35:00,9.161,9.161,9.051,9.095,450000.0
2006-01-25 05:40:00,9.096,9.204,9.047,9.069,1800000.0
2006-01-25 05:45:00,9.144,9.233,9.07,9.07,1550000.0
2006-01-25 05:55:00,9.171,9.171,9.03,9.143,1100000.0
2006-01-25 06:00:00,9.144,9.228,9.11,9.11,900000.0
2006-01-25 06:05:00,9.154,9.207,9.028,9.148,2350000.0
2006-01-25 06:10:00,9.142,9.195,9.042,9.177,1800000.0
2006-01-25 06:15:00,9.166,9.204,9.06,9.102,1150000.0
2006-01-25 06:20:00,9.107,9.228,9.097,9.185,750000.0
2006-01-25 06:25:00,9.173,9.173,9.087,9.162,300000.0
2006-01-25 06:30:00,9.172,9.206,9.05,9.05,1150000.0
2006-01-25 06:35:00,9.188,9.203,9.031,9.198,1550000.0
2006-01-25 06:40:00,9.116,9.18,9.04,9.106,1300000.0
2006-01-25 06:45:00,9.184,9.226,9.077,9.147,1900000.0
2006-01-25 06:50:00,9.064,9.205,9.06,9.157,1650000.0
2006-01-25 06:55:00,9.176,9.216,9.075,9.142,1150000.0
2006-01-25 07:00:00,9.159,9.213,9.054,9.183,1100000.0
2006-01-25 07:10:00,9.084,9.203,9.017,9.139,1800000.0
2006-01-25 07:15:00,9.15,9.152,9.091,9.142,400000.0
2006-01-25 07:20:00,9.155,9.204,9.07,9.183,1250000.0
2006-01-25 07:30:00,9.075,9.204,9.07,9.172,1100000.0
2006-01-25 07:35:00,9.144,9.216,9.063,9.184,1550000.0
2006-01-25 07:40:00,9.149,9.186,9.056,9.111,1250000.0
2006-01-25 07:45:00,9.099,9.212,9.049,9.16,1500000.0
2006-01-25 07:50:00,9.106,9.201,9.074,9.167,1150000.0
2006-01-25 07:55:00,9.162,9.185,9.108,9.108,400000.0
2006-01-25 08:00:00,9.176,9.21,9.061,9.067,2150000.0
2006-01-25 08:05:00,9.115,9.228,9.041,9.087,2050000.0
2006-01-25 08:10:00,9.185,9.199,9.055,9.074,1050000.0
2006-01-25 08:15:00,9.114,9.186,9.114,9.153,250000.0
2006-01-25 08:20:00,9.214,9.242,9.094,9.131,1100000.0
2006-01-25 08:25:00,9.19,9.228,9.118,9.185,450000.0
2006-01-25 08:30:00,9.183,9.195,9.054,9.109,1700000.0
2006-01-25 08:35:00,9.154,9.196,9.063,9.065,1550000.0
2006-01-25 08:40:00,9.149,9.193,9.099,9.168,750000.0
2006-01-25 08:45:00,9.178,9.204,9.072,9.143,900000.0
2006-01-25 08:50:00,9.183,9.199,9.107,9.107,750000.0
2006-01-25 08:55:00,9.123,9.213,9.081,9.166,2150000.0
2006-01-25 09:00:00,9.078,9.078,9.078,9.078,50000.0
2006-01-25 09:05:00,9.133,9.212,9.061,9.088,1600000.0
2006-01-25 09:10:00,9.182,9.182,9.063,9.179,350000.0
2006-01-25 09:15:00,9.112,9.207,9.065,9.18,1750000.0
2006-01-25 09:20:00,9.141,9.253,9.045,9.138,1300000.0
2006-01-25 09:25:00,9.219,9.27,9.062,9.197,1400000.0
2006-01-25 09:30:00,9.101,9.241,9.05,9.15,1100000.0
2006-01-25 09:35:00,9.066,9.202,9.012,9.153,1800000.0
2006-01-25 09:40:00,9.094,9.211,9.055,9.099,1500000.0
2006-01-25 09:45:00,9.056,9.227,9.051,9.152,1500000.0
2006-01-25 09:50:00,9.141,9.242,9.072,9.186,2000000.0
2006-01-25 09:55:00,9.131,9.255,9.097,9.235,1750000.0
2006-01-25 10:00:00,9.214,9.281,9.099,9.197,1700000.0
2006-01-25 10:05:00,9.139,9.332,9.139,9.294,2000000.0
2006-01-25 10:10:00,9.299,9.353,9.162,9.311,2200000.0
2006-01-25 10:15:00,9.327,9.329,9.156,9.272,2000000.0
2006-01-25 10:20:00,9.236,9.341,9.159,9.328,2700000.0
2006-01-25 10:25:00,9.343,9.349,9.193,9.319,2050000.0
2006-01-25 10:30:00,9.243,9.359,9.172,9.295,2350000.0
2006-01-25 10:35:00,9.205,9.36,9.184,9.184,2350000.0
2006-01-25 10:40:00,9.297,9.365,9.18,9.325,2950000.0
2006-01-25 10:45:00,9.317,9.383,9.196,9.221,1700000.0
2006-01-25 10:50:00,9.288,9.383,9.178,9.316,3200000.0
2006-01-25 10:55:00,9.31,9.452,9.226,9.241,2450000.0
2006-01-25 11:00:00,9.284,9.395,9.201,9.383,2200000.0
2006-01-25 11:05:00,9.238,9.374,9.193,9.305,2200000.0
2006-01-25 11:10:00,9.189,9.362,9.153,9.318,2200000.0
2006-01-25 11:15:00,9.21,9.363,9.187,9.354,2150000.0
2006-01-25 11:20:00,9.351,9.401,9.226,9.328,2300000.0
2006-01-25 11:25:00,9.256,9.393,9.248,9.31,2300000.0
2006-01-25 11:30:00,9.38,9.412,9.243,9.323,1900000.0
2006-01-25 11:35:00,9.319,9.366,9.208,9.255,2150000.0
2006-01-25 11:40:00,9.28,9.341,9.232,9.335,1100000.0
2006-01-25 11:45:00,9.265,9.352,9.218,9.283,1300000.0
2006-01-25 11:50:00,9.293,9.398,9.196,9.337,1350000.0
2006-01-25 11:55:00,9.298,9.381,9.217,9.318,1600000.0
2006-01-25 12:00:00,9.333,9.363,9.223,9.316,1800000.0
2006-01-25 12:05:00,9.348,9.359,9.198,9.285,1250000.0
2006-01-25 12:10:00,9.318,9.346,9.246,9.293,400000.0
2006-01-25 12:15:00,9.26,9.345,9.207,9.233,1650000.0
2006-01-25 12:20:00,9.357,9.357,9.253,9.326,400000.0
2006-01-25 12:30:00,9.232,9.4,9.226,9.226,1000000.0
2006-01-25 12:35:00,9.344,9.398,9.206,9.329,2100000.0
2006-01-25 12:40:00,9.296,9.366,9.182,9.216,2400000.0
2006-01-25 12:45:00,9.271,9.398,9.206,9.273,1250000.0
2006-01-25 12:50:00,9.299,9.374,9.227,9.31,2350000.0
2006-01-25 12:55:00,9.308,9.392,9.255,9.348,2150000.0
2006-01-25 13:00:00,9.25,9.393,9.25,9.278,1300000.0
2006-01-25 13:05:00,9.376,9.428,9.208,9.301,1800000.0
2006-01-25 13:10:00,9.334,9.43,9.258,9.373,1400000.0
2006-01-25 13:15:00,9.304,9.433,9.237,9.269,2000000.0
2006-01-25 13:20:00,9.338,9.368,9.252,9.283,450000.0
2006-01-25 13:25:00,9.364,9.386,9.237,9.285,1250000.0
2006-01-25 13:30:00,9.391,9.402,9.224,9.267,1650000.0
2006-01-25 13:35:00,9.331,9.4,9.237,9.337,2100000.0
2006-01-25 13:40:00,9.354,9.4,9.263,9.31,1950000.0
2006-01-25 13:45:00,9.309,9.395,9.241,9.334,950000.0
2006-01-25 13:50:00,9.31,9.404,9.268,9.394,2000000.0
2006-01-25 13:55:00,9.358,9.402,9.232,9.276,1650000.0
2006-01-25 14:00:00,9.358,9.413,9.281,9.402,1800000.0
2006-01-25 14:05:00,9.36,9.443,9.27,9.337,1500000.0
2006-01-25 14:10:00,9.348,9.422,9.256,9.325,1700000.0
2006-01-25 14:15:00,9.306,9.414,9.259,9.396,1800000.0
2006-01-25 14:20:00,9.303,9.425,9.259,9.385,2050000.0
2006-01-25 14:25:00,9.325,9.427,9.279,9.401,1850000.0
2006-01-25 14:30:00,9.371,9.442,9.283,9.301,2200000.0
2006-01-25 14:35:00,9.375,9.417,9.26,9.282,900000.0
2006-01-25 14:40:00,9.339,9.437,9.265,9.385,2300000.0
2006-01-25 14:45:00,9.371,9.473,9.299,9.308,1600000.0
2006-01-25 14:50:00,9.329,9.399,9.244,9.301,2150000.0
2006-01-25 14:55:00,9.362,9.396,9.222,9.372,1950000.0
2006-01-25 15:00:00,9.232,9.394,9.22,9.282,1500000.0
2006-01-25 15:10:00,9.295,9.439,9.242,9.287,1450000.0
2006-01-25 15:15:00,9.255,9.394,9.255,9.32,1100000.0
2006-01-25 15:20:00,9.314,9.396,9.273,9.37,2150000.0
2006-01-25 15:25:00,9.374,9.401,9.256,9.274,1850000.0
2006-01-25 15:30:00,9.331,9.42,9.237,9.252,2200000.0
2006-01-25 15:35:00,9.29,9.384,9.21,9.313,2150000.0
2006-01-25 15:40:00,9.293,9.447,9.276,9.421,2000000.0
2006-01-25 15:45:00,9.424,9.437,9.257,9.411,2100000.0
2006-01-25 15:50:00,9.318,9.444,9.247,9.406,2200000.0
2006-01-25 15:55:00,9.272,9.429,9.264,9.318,2350000.0
2006-01-25 16:00:00,9.358,9.423,9.235,9.344,2450000.0
2006-01-25 16:05:00,9.348,9.419,9.229,9.391,2300000.0
2006-01-25 16:10:00,9.38,9.466,9.268,9.342,2300000.0
2006-01-25 16:15:00,9.401,9.425,9.28,9.324,2000000.0
2006-01-25 16:20:00,9.389,9.409,9.242,9.391,2450000.0
2006-01-25 16:25:00,9.361,9.402,9.232,9.301,2100000.0
2006-01-25 16:30:00,9.285,9.381,9.216,9.355,2050000.0
2006-01-25 16:35:00,9.273,9.394,9.19,9.378,2450000.0
2006-01-25 16:40:00,9.31,9.446,9.245,9.267,2100000.0
2006-01-25 16:45:00,9.286,9.433,9.256,9.294,2300000.0
2006-01-25 16:50:00,9.407,9.422,9.258,9.298,1900000.0
2006-01-25 16:55:00,9.382,9.414,9.261,9.27,1850000.0
2006-01-25 17:00:00,9.359,9.359,9.18,9.247,2100000.0
2006-01-25 17:05:00,9.335,9.358,9.202,9.278,1750000.0
2006-01-25 17:10:00,9.317,9.356,9.247,9.258,750000.0
2006-01-25 17:15:00,9.22,9.354,9.187,9.331,1900000.0
2006-01-25 17:20:00,9.327,9.393,9.233,9.335,2050000.0
2006-01-25 17:25:00,9.343,9.39,9.232,9.356,2300000.0
2006-01-25 17:30:00,9.309,9.415,9.247,9.388,1850000.0
2006-01-25 17:35:00,9.31,9.39,9.239,9.272,2250000.0
2006-01-25 17:40:00,9.252,9.428,9.234,9.36,2150000.0
2006-01-25 17:45:00,9.305,9.44,9.266,9.358,2150000.0
2006-01-25 17:50:00,9.377,9.403,9.244,9.401,2300000.0
2006-01-25 17:55:00,9.302,9.406,9.261,9.383,1950000.0
2006-01-25 18:00:00,9.27,9.422,9.257,9.314,2100000.0
2006-01-25 18:05:00,9.279,9.412,9.256,9.269,3050000.0
2006-01-25 18:10:00,9.324,9.432,9.26,9.26,2450000.0
2006-01-25 18:15:00,9.265,9.442,9.265,9.391,2100000.0
2006-01-25 18:20:00,9.354,9.46,9.265,9.366,3400000.0
2006-01-25 18:25:00,9.344,9.48,9.306,9.434,2900000.0
2006-01-25 18:30:00,9.42,9.49,9.288,9.434,3200000.0
2006-01-25 18:35:00,9.366,9.444,9.271,9.397,3400000.0
2006-01-25 18:40:00,9.353,9.456,9.281,9.354,3400000.0
2006-01-25 18:45:00,9.386,9.469,9.295,9.348,2250000.0
2006-01-25 18:50:00,9.374,9.44,9.261,9.383,3250000.0
2006-01-25 18:55:00,9.279,9.392,9.224,9.339,2900000.0
2006-01-25 19:00:00,9.307,9.408,9.212,9.316,3000000.0
2006-01-25 19:05:00,9.319,9.44,9.249,9.349,3000000.0
2006-01-25 19:10:00,9.325,9.43,9.278,9.392,2750000.0
2006-01-25 19:15:00,9.329,9.472,9.271,9.453,3000000.0
2006-01-25 19:20:00,9.347,9.457,9.304,9.34,2550000.0
2006-01-25 19:25:00,9.394,9.458,9.255,9.378,1700000.0
2006-01-25 19:30:00,9.415,9.42,9.28,9.327,2200000.0
2006-01-25 19:35:00,9.384,9.437,9.25,9.414,1750000.0
2006-01-25 19:40:00,9.4,9.439,9.303,9.333,1550000.0
2006-01-25 19:45:00,9.347,9.45,9.268,9.398,2150000.0
2006-01-25 19:50:00,9.332,9.488,9.26,9.395,2800000.0
2006-01-25 19:55:00,9.279,9.451,9.266,9.325,2600000.0
2006-01-25 20:00:00,9.35,9.493,9.297,9.429,2200000.0
2006-01-25 20:05:00,9.483,9.527,9.348,9.371,2800000.0
2006-01-25 20:10:00,9.439,9.502,9.353,9.497,2500000.0
2006-01-25 20:15:00,9.397,9.479,9.328,9.422,2600000.0
2006-01-25 20:20:00,9.344,9.483,9.333,9.453,2950000.0
2006-01-25 20:25:00,9.432,9.46,9.311,9.427,3850000.0
2006-01-25 20:30:00,9.372,9.501,9.316,9.391,1950000.0
2006-01-25 20:35:00,9.412,9.452,9.332,9.375,1350000.0
2006-01-25 20:40:00,9.405,9.456,9.305,9.448,400000.0
2006-01-25 20:45:00,9.438,9.449,9.32,9.442,800000.0
2006-01-25 20:50:00,9.426,9.426,9.341,9.375,200000.0
2006-01-25 21:00:00,9.422,9.486,9.31,9.352,1750000.0
2006-01-25 21:05:00,9.347,9.476,9.324,9.422,1800000.0
2006-01-25 21:10:00,9.458,9.481,9.311,9.417,1600000.0
2006-01-25 21:15:00,9.424,9.512,9.261,9.429,2550000.0
2006-01-25 21:20:00,9.398,9.46,9.313,9.373,1650000.0
2006-01-25 21:25:00,9.365,9.454,9.284,9.449,1400000.0
2006-01-25 21:30:00,9.403,9.467,9.322,9.458,1250000.0
2006-01-25 21:35:00,9.342,9.466,9.313,9.411,1000000.0
2006-01-25 21:40:00,9.373,9.478,9.278,9.448,1500000.0
2006-01-25 21:45:00,9.354,9.456,9.299,9.386,750000.0
2006-01-25 21:50:00,9.424,9.424,9.346,9.379,250000.0
2006-01-25 21:55:00,9.405,9.49,9.303,9.447,1600000.0
2006-01-25 22:00:00,9.449,9.449,9.307,9.346,750000.0
2006-01-25 22:05:00,9.353,9.443,9.317,9.352,350000.0
2006-01-25 22:10:00,9.354,9.435,9.324,9.408,500000.0
2006-01-25 22:15:00,9.409,9.417,9.301,9.365,600000.0
2006-01-25 22:20:00,9.415,9.432,9.302,9.347,550000.0
2006-01-25 22:25:00,9.426,9.442,9.32,9.41,650000.0
2006-01-25 22:30:00,9.384,9.471,9.324,9.342,1050000.0
2006-01-25 22:40:00,9.361,9.438,9.333,9.436,650000.0
2006-01-25 22:45:00,9.331,9.48,9.331,9.334,1600000.0
2006-01-25 22:50:00,9.394,9.461,9.329,9.329,1100000.0
2006-01-25 22:55:00,9.458,9.477,9.327,9.384,750000.0
2006-01-25 23:00:00,9.438,9.465,9.322,9.366,600000.0
2006-01-25 23:05:00,9.438,9.474,9.335,9.417,1000000.0
2006-01-25 23:10:00,9.436,9.461,9.412,9.435,450000.0
2006-01-25 23:15:00,9.313,9.452,9.313,9.437,750000.0
2006-01-25 23:20:00,9.45,9.537,9.29,9.388,2200000.0
2006-01-25 23:30:00,9.476,9.476,9.385,9.427,450000.0
2006-01-25 23:35:00,9.435,9.435,9.343,9.379,200000.0
2006-01-25 23:40:00,9.388,9.455,9.325,9.328,700000.0
2006-01-25 23:45:00,9.434,9.434,9.341,9.341,100000.0
2006-01-25 23:50:00,9.426,9.426,9.347,9.382,200000.0
2006-01-25 23:55:00,9.472,9.472,9.34,9.441,750000.0
2006-01-26 00:00:00,9.46,9.6,9.38,9.42,500000.0
2006-01-26 00:10:00,9.412,9.43,9.356,9.428,250000.0
2006-01-26 00:30:00,9.438,9.438,9.358,9.393,200000.0
2006-01-26 00:35:00,9.395,9.487,9.328,9.449,550000.0
2006-01-26 00:40:00,9.466,9.533,9.419,9.43,400000.0
2006-01-26 00:45:00,9.45,9.491,9.345,9.443,500000.0
2006-01-26 00:50:00,9.449,9.473,9.349,9.423,450000.0
2006-01-26 00:55:00,9.462,9.462,9.363,9.402,200000.0
2006-01-26 01:00:00,9.459,9.473,9.328,9.346,1150000.0
2006-01-26 01:05:00,9.463,9.463,9.357,9.392,350000.0
2006-01-26 01:10:00,9.457,9.457,9.338,9.376,400000.0
2006-01-26 01:15:00,9.333,9.473,9.333,9.456,850000.0
2006-01-26 01:20:00,9.432,9.512,9.389,9.457,900000.0
2006-01-26 01:25:00,9.363,9.473,9.363,9.404,400000.0
2006-01-26 01:35:00,9.433,9.453,9.333,9.402,350000.0
2006-01-26 01:45:00,9.436,9.436,9.335,9.375,200000.0
2006-01-26 01:50:00,9.486,9.486,9.384,9.467,750000.0
2006-01-26 02:00:00,9.389,9.499,9.378,9.408,550000.0
2006-01-26 02:05:00,9.413,9.477,9.383,9.477,750000.0
2006-01-26 02:10:00,9.465,9.489,9.344,9.463,1000000.0
2006-01-26 02:15:00,9.396,9.533,9.325,9.35,1700000.0
2006-01-26 02:20:00,9.425,9.466,9.325,9.442,700000.0
2006-01-26 02:25:00,9.354,9.484,9.354,9.388,1000000.0
2006-01-26 02:30:00,9.347,9.475,9.344,9.395,900000.0
2006-01-26 02:35:00,9.43,9.43,9.358,9.36,200000.0
2006-01-26 02:55:00,9.436,9.468,9.316,9.429,1400000.0
2006-01-26 03:00:00,9.466,9.482,9.328,9.422,1350000.0
2006-01-26 03:05:00,9.428,9.464,9.33,9.451,850000.0
2006-01-26 03:10:00,9.416,9.446,9.328,9.437,1300000.0
2006-01-26 03:15:00,9.388,9.483,9.339,9.47,850000.0
2006-01-26 03:20:00,9.425,9.449,9.325,9.36,450000.0
2006-01-26 03:25:00,9.416,9.43,9.332,9.43,650000.0
2006-01-26 03:30:00,9.438,9.454,9.322,9.427,1450000.0
2006-01-26 03:35:00,9.477,9.479,9.325,9.424,1200000.0
2006-01-26 03:40:00,9.411,9.499,9.287,9.373,1250000.0
2006-01-26 03:45:00,9.341,9.47,9.339,9.342,1200000.0
2006-01-26 03:50:00,9.452,9.464,9.307,9.352,1100000.0
2006-01-26 03:55:00,9.352,9.476,9.323,9.447,1150000.0
2006-01-26 04:00:00,9.429,9.468,9.278,9.377,2200000.0
2006-01-26 04:05:00,9.31,9.447,9.31,9.407,600000.0
2006-01-26 04:10:00,9.417,9.417,9.316,9.355,200000.0
2006-01-26 04:15:00,9.451,9.46,9.352,9.46,450000.0
2006-01-26 04:20:00,9.426,9.491,9.323,9.491,1050000.0
2006-01-26 04:25:00,9.454,9.454,9.37,9.404,200000.0
2006-01-26 04:30:00,9.452,9.452,9.343,9.384,700000.0
2006-01-26 04:35:00,9.448,9.448,9.359,9.43,300000.0
2006-01-26 04:40:00,9.429,9.429,9.325,9.365,200000.0
2006-01-26 04:45:00,9.435,9.435,9.343,9.343,300000.0
2006-01-26 04:50:00,9.337,9.472,9.332,9.431,900000.0
2006-01-26 04:55:00,9.486,9.486,9.364,9.425,800000.0
2006-01-26 05:00:00,9.386,9.464,9.329,9.454,1250000.0
2006-01-26 05:05:00,9.435,9.438,9.343,9.438,400000.0
2006-01-26 05:10:00,9.47,9.523,9.324,9.469,2600000.0
2006-01-26 05:15:00,9.338,9.525,9.32,9.366,1000000.0
2006-01-26 05:20:00,9.412,9.459,9.315,9.342,800000.0
2006-01-26 05:25:00,9.433,9.478,9.328,9.455,1950000.0
2006-01-26 05:30:00,9.439,9.526,9.35,9.444,2550000.0
2006-01-26 05:35:00,9.417,9.47,9.329,9.343,1600000.0
2006-01-26 05:40:00,9.465,9.482,9.354,9.388,850000.0
2006-01-26 05:45:00,9.434,9.487,9.348,9.458,850000.0
2006-01-26 05:50:00,9.44,9.456,9.328,9.434,1250000.0
2006-01-26 05:55:00,9.38,9.464,9.343,9.456,1450000.0
2006-01-26 06:00:00,9.405,9.468,9.306,9.429,1700000.0
2006-01-26 06:05:00,9.389,9.456,9.298,9.33,2200000.0
2006-01-26 06:10:00,9.376,9.454,9.324,9.358,1350000.0
2006-01-26 06:15:00,9.416,9.464,9.322,9.41,1850000.0
2006-01-26 06:20:00,9.413,9.48,9.317,9.384,1200000.0
2006-01-26 06:25:00,9.363,9.453,9.325,9.453,1200000.0
2006-01-26 06:30:00,9.332,9.467,9.258,9.392,2550000.0
2006-01-26 06:35:00,9.461,9.483,9.318,9.452,1250000.0
2006-01-26 06:40:00,9.414,9.471,9.334,9.458,2150000.0
2006-01-26 06:45:00,9.402,9.503,9.353,9.471,900000.0
2006-01-26 06:50:00,9.478,9.499,9.305,9.411,1500000.0
2006-01-26 06:55:00,9.422,9.485,9.314,9.342,2050000.0
2006-01-26 07:00:00,9.435,9.469,9.331,9.384,900000.0
2006-01-26 07:05:00,9.452,9.467,9.321,9.467,1750000.0
2006-01-26 07:10:00,9.372,9.459,9.333,9.423,1050000.0
2006-01-26 07:20:00,9.439,9.48,9.35,9.473,950000.0
2006-01-26 07:25:00,9.468,9.468,9.415,9.448,200000.0
2006-01-26 07:30:00,9.392,9.444,9.353,9.388,350000.0
2006-01-26 07:35:00,9.386,9.45,9.384,9.412,500000.0
2006-01-26 07:40:00,9.457,9.486,9.33,9.39,1500000.0
2006-01-26 07:45:00,9.341,9.444,9.29,9.412,750000.0
2006-01-26 07:50:00,9.398,9.472,9.352,9.388,750000.0
2006-01-26 07:55:00,9.469,9.484,9.321,9.408,1750000.0
2006-01-26 08:00:00,9.348,9.431,9.348,9.427,450000.0
2006-01-26 08:05:00,9.377,9.457,9.337,9.377,950000.0
2006-01-26 08:10:00,9.443,9.462,9.301,9.429,1250000.0
2006-01-26 08:15:00,9.352,9.469,9.352,9.435,1350000.0
2006-01-26 08:20:00,9.354,9.466,9.329,9.375,1150000.0
2006-01-26 08:25:00,9.363,9.495,9.346,9.464,1750000.0
2006-01-26 08:30:00,9.439,9.506,9.358,9.398,1900000.0
2006-01-26 08:35:00,9.375,9.502,9.341,9.346,1750000.0
2006-01-26 08:40:00,9.427,9.515,9.395,9.483,1600000.0
2006-01-26 08:45:00,9.483,9.537,9.359,9.475,2250000.0
2006-01-26 08:50:00,9.388,9.537,9.388,9.449,650000.0
2006-01-26 08:55:00,9.509,9.524,9.343,9.445,2050000.0
2006-01-26 09:00:00,9.457,9.523,9.374,9.424,1100000.0
2006-01-26 09:05:00,9.407,9.507,9.347,9.442,1250000.0
2006-01-26 09:10:00,9.47,9.504,9.402,9.407,500000.0
2006-01-26 09:15:00,9.491,9.491,9.36,9.456,550000.0
2006-01-26 09:20:00,9.419,9.496,9.367,9.423,1200000.0
2006-01-26 09:25:00,9.49,9.494,9.36,9.453,1050000.0
2006-01-26 09:30:00,9.387,9.499,9.329,9.459,1800000.0
2006-01-26 09:35:00,9.37,9.509,9.343,9.466,1200000.0
2006-01-26 09:40:00,9.397,9.485,9.352,9.413,350000.0
2006-01-26 09:45:00,9.46,9.488,9.331,9.41,1850000.0
2006-01-26 09:50:00,9.45,9.469,9.326,9.417,750000.0
2006-01-26 09:55:00,9.425,9.548,9.31,9.498,2150000.0
2006-01-26 10:00:00,9.441,9.46,9.293,9.379,2200000.0
2006-01-26 10:05:00,9.313,9.472,9.295,9.472,850000.0
2006-01-26 10:10:00,9.437,9.473,9.321,9.346,1050000.0
2006-01-26 10:15:00,9.48,9.48,9.309,9.458,1200000.0
2006-01-26 10:20:00,9.421,9.528,9.356,9.436,1250000.0
2006-01-26 10:25:00,9.354,9.475,9.331,9.436,2750000.0
2006-01-26 10:30:00,9.332,9.474,9.327,9.446,1950000.0
2006-01-26 10:35:00,9.404,9.494,9.309,9.407,1300000.0
2006-01-26 10:40:00,9.402,9.479,9.271,9.448,2950000.0
2006-01-26 10:45:00,9.443,9.496,9.319,9.384,2150000.0
2006-01-26 10:50:00,9.431,9.451,9.315,9.315,900000.0
2006-01-26 10:55:00,9.432,9.482,9.31,9.31,2100000.0
2006-01-26 11:00:00,9.407,9.5,9.341,9.389,900000.0
2006-01-26 11:05:00,9.342,9.505,9.338,9.454,1000000.0
2006-01-26 11:10:00,9.366,9.516,9.328,9.476,2200000.0
2006-01-26 11:15:00,9.36,9.51,9.351,9.507,1800000.0
2006-01-26 11:20:00,9.447,9.479,9.321,9.439,2300000.0
2006-01-26 11:25:00,9.384,9.5,9.34,9.397,2300000.0
2006-01-26 11:30:00,9.455,9.522,9.352,9.453,1050000.0
2006-01-26 11:35:00,9.466,9.542,9.345,9.404,2150000.0
2006-01-26 11:40:00,9.402,9.501,9.368,9.463,1550000.0
2006-01-26 11:45:00,9.396,9.499,9.342,9.429,2200000.0
2006-01-26 11:50:00,9.35,9.544,9.347,9.469,1850000.0
2006-01-26 11:55:00,9.456,9.514,9.371,9.454,1950000.0
2006-01-26 12:00:00,9.474,9.511,9.366,9.399,1750000.0
2006-01-26 12:05:00,9.478,9.536,9.313,9.437,1950000.0
2006-01-26 12:10:00,9.485,9.535,9.39,9.428,1850000.0
2006-01-26 12:15:00,9.465,9.538,9.374,9.392,2100000.0
2006-01-26 12:20:00,9.477,9.548,9.374,9.457,1900000.0
2006-01-26 12:25:00,9.489,9.523,9.293,9.355,2450000.0
2006-01-26 12:30:00,9.379,9.507,9.364,9.364,900000.0
2006-01-26 12:35:00,9.488,9.502,9.345,9.415,1650000.0
2006-01-26 12:40:00,9.425,9.499,9.282,9.316,2400000.0
2006-01-26 12:45:00,9.393,9.471,9.296,9.373,2250000.0
2006-01-26 12:50:00,9.399,9.487,9.317,9.39,1850000.0
2006-01-26 12:55:00,9.431,9.516,9.304,9.427,1250000.0
2006-01-26 13:00:00,9.435,9.496,9.317,9.38,2200000.0
2006-01-26 13:05:00,9.373,9.529,9.373,9.417,1700000.0
2006-01-26 13:10:00,9.51,9.563,9.356,9.469,1000000.0
2006-01-26 13:15:00,9.433,9.515,9.377,9.462,400000.0
2006-01-26 13:20:00,9.389,9.532,9.341,9.441,2050000.0
2006-01-26 13:25:00,9.503,9.539,9.396,9.431,1300000.0
2006-01-26 13:30:00,9.504,9.508,9.344,9.376,1400000.0
2006-01-26 13:35:00,9.465,9.521,9.34,9.466,2100000.0
2006-01-26 13:40:00,9.472,9.511,9.39,9.471,700000.0
2006-01-26 13:45:00,9.409,9.512,9.371,9.463,1650000.0
2006-01-26 13:50:00,9.429,9.538,9.369,9.511,1650000.0
2006-01-26 13:55:00,9.466,9.505,9.348,9.485,1500000.0
2006-01-26 14:00:00,9.446,9.505,9.32,9.474,1800000.0
2006-01-26 14:05:00,9.444,9.528,9.336,9.382,1700000.0
2006-01-26 14:10:00,9.351,9.485,9.32,9.402,2050000.0
2006-01-26 14:15:00,9.362,9.509,9.362,9.415,1400000.0
2006-01-26 14:20:00,9.385,9.486,9.331,9.449,1700000.0
2006-01-26 14:25:00,9.385,9.468,9.303,9.424,1850000.0
2006-01-26 14:30:00,9.38,9.502,9.318,9.365,2450000.0
2006-01-26 14:35:00,9.384,9.51,9.35,9.351,1450000.0
2006-01-26 14:40:00,9.391,9.455,9.293,9.417,2300000.0
2006-01-26 14:45:00,9.43,9.523,9.313,9.357,2000000.0
2006-01-26 14:50:00,9.455,9.459,9.302,9.363,1300000.0
2006-01-26 15:00:00,9.35,9.492,9.3,9.349,1950000.0
2006-01-26 15:05:00,9.421,9.498,9.328,9.341,1200000.0
2006-01-26 15:10:00,9.359,9.468,9.308,9.386,2000000.0
2006-01-26 15:15:00,9.332,9.466,9.302,9.373,1250000.0
2006-01-26 15:20:00,9.362,9.472,9.327,9.439,2100000.0
2006-01-26 15:25:00,9.432,9.513,9.324,9.366,1950000.0
2006-01-26 15:30:00,9.428,9.497,9.317,9.317,2200000.0
2006-01-26 15:35:00,9.377,9.446,9.296,9.41,2250000.0
2006-01-26 15:40:00,9.319,9.445,9.249,9.372,2000000.0
2006-01-26 15:45:00,9.395,9.447,9.273,9.447,2100000.0
2006-01-26 15:50:00,9.361,9.451,9.3,9.426,2200000.0
2006-01-26 15:55:00,9.289,9.485,9.282,9.392,2350000.0
2006-01-26 16:00:00,9.443,9.496,9.322,9.421,2450000.0
2006-01-26 16:05:00,9.415,9.498,9.323,9.481,2250000.0
2006-01-26 16:10:00,9.464,9.551,9.36,9.416,2300000.0
2006-01-26 16:15:00,9.482,9.523,9.357,9.376,2050000.0
2006-01-26 16:20:00,9.468,9.483,9.326,9.464,2450000.0
2006-01-26 16:25:00,9.438,9.538,9.344,9.433,2200000.0
2006-01-26 16:30:00,9.38,9.486,9.331,9.441,2000000.0
2006-01-26 16:35:00,9.346,9.455,9.273,9.431,2450000.0
2006-01-26 16:40:00,9.408,9.449,9.272,9.283,2100000.0
2006-01-26 16:45:00,9.269,9.476,9.266,9.346,2300000.0
2006-01-26 16:50:00,9.346,9.482,9.319,9.358,1900000.0
2006-01-26 16:55:00,9.428,9.511,9.336,9.395,2350000.0
2006-01-26 17:00:00,9.476,9.499,9.336,9.421,2100000.0
2006-01-26 17:05:00,9.48,9.515,9.328,9.375,2050000.0
2006-01-26 17:10:00,9.438,9.521,9.326,9.449,2150000.0
2006-01-26 17:15:00,9.367,9.525,9.332,9.472,2000000.0
2006-01-26 17:20:00,9.434,9.522,9.347,9.403,2200000.0
2006-01-26 17:25:00,9.476,9.52,9.385,9.508,2300000.0
2006-01-26 17:30:00,9.378,9.547,9.351,9.502,2300000.0
2006-01-26 17:35:00,9.431,9.495,9.322,9.368,2250000.0
2006-01-26 17:40:00,9.367,9.506,9.334,9.422,2200000.0
2006-01-26 17:45:00,9.359,9.52,9.324,9.449,2150000.0
2006-01-26 17:50:00,9.467,9.551,9.334,9.509,2300000.0
2006-01-26 17:55:00,9.422,9.544,9.364,9.502,1950000.0
2006-01-26 18:00:00,9.406,9.515,9.362,9.43,2050000.0
2006-01-26 18:05:00,9.454,9.539,9.353,9.517,1750000.0
2006-01-26 18:10:00,9.396,9.54,9.376,9.501,2500000.0
2006-01-26 18:15:00,9.408,9.546,9.376,9.498,2150000.0
2006-01-26 18:20:00,9.393,9.544,9.376,9.5,2950000.0
2006-01-26 18:25:00,9.499,9.52,9.358,9.485,2700000.0
2006-01-26 18:30:00,9.458,9.523,9.366,9.472,2950000.0
2006-01-26 18:35:00,9.445,9.499,9.326,9.383,3750000.0
2006-01-26 18:40:00,9.445,9.486,9.311,9.399,3050000.0
2006-01-26 18:45:00,9.381,9.529,9.332,9.358,2500000.0
2006-01-26 18:50:00,9.487,9.529,9.336,9.5,3050000.0
2006-01-26 18:55:00,9.472,9.503,9.337,9.451,2800000.0
2006-01-26 19:00:00,9.417,9.53,9.366,9.492,2200000.0
2006-01-26 19:05:00,9.435,9.592,9.397,9.493,2750000.0
2006-01-26 19:10:00,9.495,9.587,9.402,9.549,2550000.0
2006-01-26 19:15:00,9.49,9.591,9.431,9.533,3050000.0
2006-01-26 19:20:00,9.571,9.582,9.422,9.515,2400000.0
2006-01-26 19:25:00,9.579,9.593,9.413,9.53,1850000.0
2006-01-26 19:30:00,9.553,9.607,9.437,9.536,2050000.0
2006-01-26 19:35:00,9.538,9.594,9.431,9.577,1750000.0
2006-01-26 19:40:00,9.452,9.587,9.422,9.53,1750000.0
2006-01-26 19:45:00,9.548,9.6,9.417,9.454,2000000.0
2006-01-26 19:50:00,9.518,9.57,9.437,9.556,1950000.0
2006-01-26 19:55:00,9.474,9.619,9.454,9.567,1700000.0
2006-01-26 20:00:00,9.514,9.636,9.459,9.587,2100000.0
2006-01-26 20:05:00,9.5,9.618,9.458,9.534,1750000.0
2006-01-26 20:10:00,9.563,9.606,9.47,9.47,1200000.0
2006-01-26 20:15:00,9.583,9.615,9.46,9.571,2000000.0
2006-01-26 20:20:00,9.584,9.607,9.42,9.513,2050000.0
2006-01-26 20:25:00,9.516,9.574,9.416,9.506,2550000.0
2006-01-26 20:30:00,9.506,9.591,9.386,9.565,1550000.0
2006-01-26 20:35:00,9.551,9.551,9.422,9.521,950000.0
2006-01-26 20:45:00,9.53,9.53,9.45,9.483,200000.0
2006-01-26 20:55:00,9.525,9.525,9.425,9.498,550000.0
2006-01-26 21:00:00,9.536,9.56,9.471,9.546,400000.0
2006-01-26 21:05:00,9.524,9.535,9.44,9.514,650000.0
2006-01-26 21:10:00,9.451,9.534,9.444,9.484,450000.0
2006-01-26 21:15:00,9.517,9.566,9.517,9.517,200000.0
2006-01-26 21:20:00,9.469,9.553,9.45,9.45,350000.0
2006-01-26 21:30:00,9.462,9.517,9.44,9.517,400000.0
2006-01-26 21:35:00,9.533,9.579,9.449,9.482,450000.0
2006-01-26 21:40:00,9.536,9.565,9.429,9.518,550000.0
2006-01-26 21:45:00,9.525,9.578,9.454,9.489,550000.0
2006-01-26 21:50:00,9.564,9.575,9.425,9.457,850000.0
2006-01-26 21:55:00,9.503,9.55,9.368,9.475,650000.0
2006-01-26 22:00:00,9.558,9.558,9.455,9.456,500000.0
2006-01-26 22:05:00,9.476,9.554,9.412,9.48,950000.0
2006-01-26 22:10:00,9.548,9.548,9.405,9.546,450000.0
2006-01-26 22:15:00,9.474,9.533,9.426,9.516,600000.0
2006-01-26 22:20:00,9.416,9.517,9.416,9.495,400000.0
2006-01-26 22:30:00,9.529,9.529,9.45,9.483,200000.0
2006-01-26 22:35:00,9.538,9.551,9.461,9.524,250000.0
2006-01-26 22:40:00,9.451,9.535,9.435,9.474,450000.0
2006-01-26 22:45:00,9.488,9.546,9.425,9.425,350000.0
2006-01-26 22:50:00,9.507,9.587,9.43,9.543,1100000.0
2006-01-26 22:55:00,9.545,9.55,9.499,9.499,250000.0
2006-01-26 23:05:00,9.565,9.579,9.501,9.529,300000.0
2006-01-26 23:10:00,9.575,9.613,9.41,9.467,1500000.0
2006-01-26 23:25:00,9.514,9.603,9.493,9.525,1000000.0
2006-01-26 23:35:00,9.566,9.566,9.46,9.497,200000.0
2006-01-26 23:40:00,9.568,9.568,9.484,9.515,200000.0
2006-01-26 23:45:00,9.554,9.554,9.454,9.494,200000.0
2006-01-26 23:50:00,9.566,9.566,9.482,9.515,200000.0
2006-01-26 23:55:00,9.551,9.551,9.447,9.485,200000.0
2006-01-27 00:00:00,9.59,9.76,9.49,9.557,1400000.0
2006-01-27 00:20:00,9.498,9.582,9.493,9.567,650000.0
2006-01-27 00:25:00,9.485,9.561,9.485,9.561,250000.0
2006-01-27 00:30:00,9.558,9.558,9.474,9.505,200000.0
2006-01-27 00:35:00,9.543,9.558,9.543,9.558,100000.0
2006-01-27 00:40:00,9.578,9.606,9.48,9.6,700000.0
2006-01-27 00:50:00,9.476,9.57,9.471,9.57,400000.0
2006-01-27 00:55:00,9.466,9.557,9.439,9.501,1100000.0
2006-01-27 01:00:00,9.579,9.587,9.472,9.551,400000.0
2006-01-27 01:05:00,9.546,9.562,9.466,9.466,650000.0
2006-01-27 01:10:00,9.557,9.602,9.496,9.573,450000.0
2006-01-27 01:15:00,9.553,9.612,9.454,9.55,800000.0
2006-01-27 01:20:00,9.556,9.556,9.472,9.505,200000.0
2006-01-27 01:25:00,9.555,9.581,9.449,9.543,750000.0
2006-01-27 01:30:00,9.495,9.61,9.48,9.553,400000.0
2006-01-27 01:35:00,9.499,9.569,9.466,9.569,650000.0
2006-01-27 01:45:00,9.595,9.595,9.455,9.566,600000.0
2006-01-27 01:50:00,9.553,9.601,9.449,9.455,1100000.0
2006-01-27 01:55:00,9.532,9.549,9.433,9.493,850000.0
2006-01-27 02:00:00,9.532,9.532,9.432,9.473,200000.0
2006-01-27 02:05:00,9.481,9.552,9.445,9.55,450000.0
2006-01-27 02:10:00,9.538,9.574,9.39,9.495,1150000.0
2006-01-27 02:15:00,9.434,9.573,9.378,9.482,1700000.0
2006-01-27 02:20:00,9.563,9.592,9.454,9.534,1250000.0
2006-01-27 02:25:00,9.569,9.569,9.462,9.462,100000.0
2006-01-27 02:30:00,9.534,9.534,9.43,9.466,200000.0
2006-01-27 02:35:00,9.459,9.533,9.447,9.447,350000.0
2006-01-27 02:40:00,9.544,9.544,9.46,9.493,200000.0
2006-01-27 02:45:00,9.534,9.534,9.429,9.466,200000.0
2006-01-27 02:50:00,9.539,9.539,9.409,9.462,300000.0
2006-01-27 02:55:00,9.458,9.594,9.416,9.539,850000.0
2006-01-27 03:00:00,9.538,9.538,9.391,9.43,1200000.0
2006-01-27 03:05:00,9.517,9.517,9.385,9.478,1000000.0
2006-01-27 03:10:00,9.408,9.555,9.383,9.42,1700000.0
2006-01-27 03:15:00,9.523,9.547,9.415,9.5,800000.0
2006-01-27 03:20:00,9.513,9.559,9.39,9.532,1750000.0
2006-01-27 03:25:00,9.415,9.527,9.405,9.485,950000.0
2006-01-27 03:35:00,9.446,9.526,9.388,9.452,1100000.0
2006-01-27 03:45:00,9.42,9.565,9.383,9.482,1400000.0
2006-01-27 03:50:00,9.456,9.533,9.383,9.396,650000.0
2006-01-27 03:55:00,9.475,9.517,9.38,9.474,1150000.0
2006-01-27 04:00:00,9.485,9.485,9.386,9.424,200000.0
2006-01-27 04:05:00,9.485,9.485,9.401,9.434,200000.0
2006-01-27 04:20:00,9.485,9.486,9.386,9.435,550000.0
2006-01-27 04:35:00,9.527,9.544,9.407,9.443,700000.0
2006-01-27 04:40:00,9.451,9.531,9.38,9.428,1000000.0
2006-01-27 04:50:00,9.516,9.516,9.432,9.465,200000.0
2006-01-27 05:00:00,9.476,9.547,9.416,9.451,550000.0
2006-01-27 05:05:00,9.515,9.515,9.398,9.436,400000.0
2006-01-27 05:15:00,9.484,9.484,9.385,9.423,200000.0
2006-01-27 05:25:00,9.488,9.563,9.415,9.53,900000.0
2006-01-27 05:40:00,9.496,9.509,9.382,9.383,700000.0
2006-01-27 05:45:00,9.496,9.509,9.387,9.43,900000.0
2006-01-27 05:50:00,9.496,9.521,9.391,9.501,1000000.0
2006-01-27 05:55:00,9.446,9.561,9.383,9.422,2050000.0
2006-01-27 06:00:00,9.465,9.524,9.379,9.462,1100000.0
2006-01-27 06:05:00,9.438,9.523,9.381,9.486,1150000.0
2006-01-27 06:10:00,9.413,9.535,9.413,9.526,400000.0
2006-01-27 06:15:00,9.479,9.512,9.35,9.512,2000000.0
2006-01-27 06:20:00,9.466,9.529,9.384,9.483,1850000.0
2006-01-27 06:25:00,9.483,9.513,9.398,9.49,1050000.0
2006-01-27 06:30:00,9.486,9.499,9.387,9.467,750000.0
2006-01-27 06:35:00,9.467,9.603,9.414,9.52,1700000.0
2006-01-27 06:40:00,9.481,9.486,9.443,9.486,500000.0
2006-01-27 06:45:00,9.444,9.52,9.399,9.399,250000.0
2006-01-27 06:50:00,9.482,9.544,9.456,9.503,1100000.0
2006-01-27 06:55:00,9.488,9.504,9.392,9.5,750000.0
2006-01-27 07:00:00,9.45,9.534,9.37,9.451,1200000.0
2006-01-27 07:05:00,9.535,9.555,9.41,9.463,1300000.0
2006-01-27 07:10:00,9.428,9.514,9.424,9.494,850000.0
2006-01-27 07:15:00,9.519,9.531,9.367,9.403,1400000.0
2006-01-27 07:20:00,9.431,9.58,9.408,9.447,1300000.0
2006-01-27 07:25:00,9.557,9.557,9.422,9.463,800000.0
2006-01-27 07:30:00,9.498,9.567,9.426,9.513,1400000.0
2006-01-27 07:35:00,9.463,9.546,9.418,9.52,1250000.0
2006-01-27 07:40:00,9.482,9.523,9.395,9.434,750000.0
2006-01-27 07:45:00,9.444,9.543,9.423,9.449,1350000.0
2006-01-27 07:50:00,9.546,9.546,9.429,9.429,150000.0
2006-01-27 07:55:00,9.462,9.551,9.429,9.429,500000.0
2006-01-27 08:00:00,9.449,9.535,9.391,9.45,1100000.0
2006-01-27 08:05:00,9.425,9.514,9.366,9.422,1050000.0
2006-01-27 08:10:00,9.522,9.616,9.433,9.518,1350000.0
2006-01-27 08:15:00,9.41,9.557,9.405,9.468,2100000.0
2006-01-27 08:20:00,9.552,9.585,9.416,9.546,1750000.0
2006-01-27 08:25:00,9.431,9.6,9.393,9.501,1700000.0
2006-01-27 08:30:00,9.527,9.572,9.46,9.526,900000.0
2006-01-27 08:35:00,9.455,9.546,9.406,9.504,850000.0
2006-01-27 08:40:00,9.491,9.545,9.44,9.473,800000.0
2006-01-27 08:45:00,9.541,9.546,9.415,9.471,1000000.0
2006-01-27 08:50:00,9.522,9.594,9.438,9.484,750000.0
2006-01-27 08:55:00,9.559,9.559,9.414,9.549,1700000.0
2006-01-27 09:00:00,9.513,9.598,9.416,9.416,850000.0
2006-01-27 09:05:00,9.374,9.509,9.355,9.509,400000.0
2006-01-27 09:10:00,9.528,9.537,9.415,9.537,350000.0
2006-01-27 09:15:00,9.483,9.556,9.441,9.511,750000.0
2006-01-27 09:20:00,9.464,9.572,9.418,9.516,1150000.0
2006-01-27 09:30:00,9.444,9.553,9.405,9.547,400000.0
2006-01-27 09:35:00,9.458,9.543,9.403,9.406,500000.0
2006-01-27 09:40:00,9.493,9.559,9.41,9.469,1450000.0
2006-01-27 09:45:00,9.457,9.536,9.39,9.462,900000.0
2006-01-27 09:50:00,9.529,9.529,9.374,9.471,400000.0
2006-01-27 09:55:00,9.491,9.557,9.355,9.519,2150000.0
2006-01-27 10:00:00,9.501,9.595,9.361,9.45,2200000.0
2006-01-27 10:05:00,9.445,9.545,9.372,9.529,1300000.0
2006-01-27 10:10:00,9.529,9.576,9.397,9.446,1850000.0
2006-01-27 10:15:00,9.582,9.591,9.436,9.529,2000000.0
2006-01-27 10:20:00,9.508,9.647,9.462,9.625,2700000.0
2006-01-27 10:25:00,9.52,9.697,9.48,9.634,2750000.0
2006-01-27 10:30:00,9.578,9.649,9.488,9.592,2350000.0
2006-01-27 10:35:00,9.544,9.66,9.486,9.499,1950000.0
2006-01-27 10:40:00,9.601,9.664,9.491,9.606,1650000.0
2006-01-27 10:45:00,9.594,9.665,9.495,9.511,2150000.0
2006-01-27 10:50:00,9.589,9.647,9.435,9.616,3200000.0
2006-01-27 10:55:00,9.604,9.65,9.473,9.491,2450000.0
2006-01-27 11:00:00,9.547,9.677,9.472,9.622,2200000.0
2006-01-27 11:05:00,9.553,9.633,9.482,9.6,1300000.0
2006-01-27 11:10:00,9.619,9.646,9.488,9.631,1400000.0
2006-01-27 11:15:00,9.536,9.658,9.507,9.658,2150000.0
2006-01-27 11:20:00,9.595,9.627,9.452,9.582,2300000.0
2006-01-27 11:25:00,9.521,9.624,9.467,9.569,1300000.0
2006-01-27 11:30:00,9.592,9.629,9.479,9.588,850000.0
2006-01-27 11:35:00,9.581,9.613,9.497,9.518,750000.0
2006-01-27 11:40:00,9.493,9.654,9.493,9.605,1500000.0
2006-01-27 11:45:00,9.507,9.604,9.486,9.602,950000.0
2006-01-27 11:50:00,9.628,9.628,9.498,9.57,550000.0
2006-01-27 11:55:00,9.554,9.644,9.507,9.582,1950000.0
2006-01-27 12:00:00,9.602,9.704,9.514,9.542,2150000.0
2006-01-27 12:05:00,9.621,9.659,9.474,9.636,1600000.0
2006-01-27 12:10:00,9.627,9.692,9.51,9.577,2050000.0
2006-01-27 12:15:00,9.601,9.689,9.516,9.552,2100000.0
2006-01-27 12:20:00,9.594,9.699,9.515,9.621,2400000.0
2006-01-27 12:25:00,9.666,9.674,9.546,9.596,1500000.0
2006-01-27 12:30:00,9.634,9.67,9.511,9.515,1250000.0
2006-01-27 12:35:00,9.691,9.712,9.529,9.643,1750000.0
2006-01-27 12:40:00,9.636,9.717,9.549,9.606,2400000.0
2006-01-27 12:45:00,9.634,9.691,9.526,9.643,1800000.0
2006-01-27 12:50:00,9.563,9.682,9.535,9.612,950000.0
2006-01-27 12:55:00,9.596,9.702,9.512,9.642,1700000.0
2006-01-27 13:00:00,9.641,9.706,9.538,9.57,2200000.0
2006-01-27 13:05:00,9.524,9.718,9.524,9.607,2200000.0
2006-01-27 13:10:00,9.665,9.722,9.557,9.688,2250000.0
2006-01-27 13:15:00,9.612,9.792,9.553,9.725,1600000.0
2006-01-27 13:20:00,9.603,9.704,9.555,9.582,1600000.0
2006-01-27 13:25:00,9.692,9.744,9.551,9.698,2150000.0
2006-01-27 13:30:00,9.723,9.74,9.569,9.603,2100000.0
2006-01-27 13:35:00,9.647,9.726,9.551,9.669,2100000.0
2006-01-27 13:40:00,9.67,9.718,9.575,9.682,1250000.0
2006-01-27 13:45:00,9.612,9.731,9.563,9.682,1700000.0
2006-01-27 13:50:00,9.613,9.709,9.528,9.684,2000000.0
2006-01-27 13:55:00,9.66,9.712,9.533,9.566,1850000.0
2006-01-27 14:00:00,9.641,9.687,9.551,9.681,1400000.0
2006-01-27 14:05:00,9.574,9.768,9.535,9.657,2100000.0
2006-01-27 14:10:00,9.607,9.748,9.601,9.671,1200000.0
2006-01-27 14:15:00,9.599,9.78,9.557,9.748,2300000.0
2006-01-27 14:20:00,9.673,9.844,9.653,9.755,1600000.0
2006-01-27 14:25:00,9.67,9.759,9.611,9.711,1500000.0
2006-01-27 14:30:00,9.741,9.798,9.695,9.71,500000.0
2006-01-27 14:35:00,9.737,9.802,9.615,9.647,1800000.0
2006-01-27 14:40:00,9.702,9.801,9.58,9.701,2300000.0
2006-01-27 14:45:00,9.713,9.763,9.631,9.728,750000.0
2006-01-27 14:50:00,9.675,9.795,9.567,9.625,2150000.0
2006-01-27 14:55:00,9.717,9.772,9.613,9.746,1100000.0
2006-01-27 15:00:00,9.659,9.751,9.615,9.615,550000.0
2006-01-27 15:05:00,9.581,9.774,9.572,9.599,2250000.0
2006-01-27 15:10:00,9.574,9.676,9.574,9.626,400000.0
2006-01-27 15:15:00,9.597,9.765,9.597,9.701,950000.0
2006-01-27 15:20:00,9.677,9.751,9.601,9.705,1950000.0
2006-01-27 15:25:00,9.68,9.68,9.502,9.516,2100000.0
2006-01-27 15:30:00,9.644,9.718,9.558,9.56,2200000.0
2006-01-27 15:35:00,9.641,9.72,9.586,9.631,2350000.0
2006-01-27 15:40:00,9.596,9.737,9.526,9.654,2000000.0
2006-01-27 15:45:00,9.666,9.672,9.525,9.658,2100000.0
2006-01-27 15:50:00,9.554,9.692,9.51,9.661,2200000.0
2006-01-27 15:55:00,9.53,9.693,9.519,9.581,2350000.0
2006-01-27 16:00:00,9.648,9.723,9.496,9.638,2450000.0
2006-01-27 16:05:00,9.522,9.68,9.522,9.644,2150000.0
2006-01-27 16:10:00,9.611,9.627,9.482,9.562,2300000.0
2006-01-27 16:15:00,9.622,9.698,9.497,9.609,2100000.0
2006-01-27 16:20:00,9.651,9.737,9.507,9.67,2450000.0
2006-01-27 16:25:00,9.619,9.668,9.516,9.658,2000000.0
2006-01-27 16:30:00,9.565,9.668,9.53,9.658,1700000.0
2006-01-27 16:35:00,9.545,9.656,9.472,9.653,2450000.0
2006-01-27 16:40:00,9.616,9.699,9.491,9.534,1950000.0
2006-01-27 16:45:00,9.548,9.731,9.548,9.566,2300000.0
2006-01-27 16:50:00,9.553,9.707,9.553,9.571,2100000.0
2006-01-27 16:55:00,9.638,9.737,9.545,9.58,2150000.0
2006-01-27 17:00:00,9.695,9.703,9.546,9.618,2100000.0
2006-01-27 17:05:00,9.678,9.709,9.539,9.618,2300000.0
2006-01-27 17:10:00,9.63,9.695,9.508,9.657,2150000.0
2006-01-27 17:15:00,9.563,9.677,9.529,9.64,1950000.0
2006-01-27 17:20:00,9.621,9.675,9.517,9.534,2200000.0
2006-01-27 17:25:00,9.585,9.622,9.485,9.601,2300000.0
2006-01-27 17:30:00,9.481,9.649,9.435,9.609,2300000.0
2006-01-27 17:35:00,9.539,9.603,9.359,9.442,2250000.0
2006-01-27 17:40:00,9.441,9.637,9.441,9.556,2200000.0
2006-01-27 17:45:00,9.482,9.584,9.397,9.539,2150000.0
2006-01-27 17:50:00,9.56,9.608,9.422,9.55,2300000.0
2006-01-27 17:55:00,9.446,9.588,9.416,9.543,1950000.0
2006-01-27 18:00:00,9.454,9.577,9.431,9.494,2050000.0
2006-01-27 18:05:00,9.487,9.569,9.428,9.513,1950000.0
2006-01-27 18:10:00,9.582,9.585,9.434,9.533,1800000.0
2006-01-27 18:15:00,9.494,9.621,9.43,9.57,2000000.0
2006-01-27 18:20:00,9.51,9.63,9.478,9.604,2150000.0
2006-01-27 18:25:00,9.545,9.636,9.482,9.591,2200000.0
2006-01-27 18:30:00,9.553,9.594,9.444,9.59,1950000.0
2006-01-27 18:35:00,9.526,9.63,9.457,9.592,2250000.0
2006-01-27 18:40:00,9.577,9.598,9.413,9.582,2350000.0
2006-01-27 18:45:00,9.502,9.648,9.407,9.533,3100000.0
2006-01-27 18:50:00,9.467,9.614,9.461,9.591,3150000.0
2006-01-27 18:55:00,9.571,9.647,9.462,9.57,3750000.0
2006-01-27 19:00:00,9.487,9.623,9.449,9.531,3250000.0
2006-01-27 19:05:00,9.64,9.684,9.466,9.666,3400000.0
2006-01-27 19:10:00,9.528,9.651,9.488,9.608,2800000.0
2006-01-27 19:15:00,9.537,9.702,9.49,9.653,3500000.0
2006-01-27 19:20:00,9.644,9.667,9.478,9.61,3150000.0
2006-01-27 19:25:00,9.55,9.635,9.464,9.631,2350000.0
2006-01-27 19:30:00,9.616,9.64,9.453,9.571,2150000.0
2006-01-27 19:35:00,9.6,9.663,9.49,9.542,2150000.0
2006-01-27 19:40:00,9.54,9.645,9.478,9.612,2000000.0
2006-01-27 19:45:00,9.614,9.655,9.488,9.617,1600000.0
2006-01-27 19:50:00,9.495,9.624,9.473,9.588,2350000.0
2006-01-27 19:55:00,9.459,9.646,9.443,9.592,3150000.0
2006-01-27 20:00:00,9.575,9.64,9.489,9.536,2650000.0
2006-01-27 20:05:00,9.629,9.646,9.471,9.584,2550000.0
2006-01-27 20:10:00,9.545,9.635,9.469,9.556,2150000.0
2006-01-27 20:15:00,9.512,9.625,9.443,9.501,2100000.0
2006-01-27 20:20:00,9.561,9.651,9.411,9.455,3100000.0
2006-01-27 20:25:00,9.556,9.565,9.397,9.535,1200000.0
2006-01-27 20:30:00,9.553,9.605,9.435,9.483,1100000.0
2006-01-27 20:35:00,9.564,9.564,9.419,9.52,850000.0
2006-01-27 20:40:00,9.485,9.556,9.441,9.483,700000.0
2006-01-27 20:45:00,9.471,9.547,9.421,9.485,850000.0
2006-01-27 20:50:00,9.526,9.526,9.425,9.465,200000.0
2006-01-27 20:55:00,9.537,9.537,9.422,9.493,650000.0
2006-01-27 21:00:00,9.513,9.591,9.448,9.46,1500000.0
2006-01-27 21:05:00,9.53,9.544,9.427,9.544,350000.0
2006-01-27 21:10:00,9.506,9.574,9.441,9.482,500000.0
2006-01-27 21:15:00,9.52,9.577,9.418,9.518,1550000.0
2006-01-27 21:20:00,9.451,9.522,9.434,9.522,250000.0
2006-01-27 21:25:00,9.45,9.542,9.421,9.429,1050000.0
2006-01-27 21:30:00,9.441,9.578,9.429,9.533,750000.0
2006-01-27 21:35:00,9.525,9.569,9.433,9.466,950000.0
2006-01-27 21:40:00,9.526,9.556,9.389,9.527,1450000.0
2006-01-27 21:45:00,9.525,9.583,9.451,9.572,500000.0
2006-01-27 22:00:00,9.527,9.527,9.434,9.469,400000.0
2006-01-27 22:05:00,9.515,9.515,9.415,9.454,200000.0
2006-01-27 22:10:00,9.504,9.504,9.405,9.443,200000.0
2006-01-27 22:15:00,9.507,9.519,9.407,9.498,400000.0
2006-01-27 22:20:00,9.503,9.503,9.403,9.443,200000.0
2006-01-27 22:30:00,9.419,9.496,9.419,9.496,150000.0
2006-01-27 22:35:00,9.505,9.505,9.405,9.445,200000.0
2006-01-27 22:40:00,9.516,9.524,9.432,9.474,400000.0
2006-01-27 22:55:00,9.514,9.514,9.414,9.453,200000.0
2006-01-27 23:10:00,9.509,9.544,9.413,9.544,300000.0
2006-01-27 23:15:00,9.524,9.524,9.44,9.474,200000.0
2006-01-27 23:20:00,9.503,9.557,9.465,9.465,350000.0
2006-01-27 23:35:00,9.515,9.524,9.415,9.474,400000.0
2006-01-27 23:50:00,9.514,9.543,9.415,9.543,800000.0
2006-01-27 23:55:00,9.517,9.517,9.432,9.465,200000.0
2006-01-30 00:00:00,9.51,9.83,9.415,9.454,400000.0
2006-01-30 00:20:00,9.43,9.435,9.43,9.435,100000.0
2006-01-30 00:25:00,9.412,9.504,9.406,9.504,250000.0
2006-01-30 00:45:00,9.501,9.503,9.501,9.503,100000.0
2006-01-30 01:00:00,9.517,9.517,9.416,9.455,200000.0
2006-01-30 01:05:00,9.526,9.526,9.442,9.475,200000.0
2006-01-30 01:10:00,9.514,9.514,9.414,9.453,200000.0
2006-01-30 01:25:00,9.545,9.545,9.479,9.491,300000.0
2006-01-30 01:35:00,9.513,9.518,9.468,9.468,150000.0
2006-01-30 01:40:00,9.523,9.589,9.398,9.433,900000.0
2006-01-30 01:45:00,9.517,9.53,9.416,9.53,350000.0
2006-01-30 02:00:00,9.526,9.526,9.426,9.465,200000.0
2006-01-30 02:05:00,9.524,9.524,9.435,9.482,450000.0
2006-01-30 02:15:00,9.496,9.533,9.432,9.533,150000.0
2006-01-30 02:25:00,9.526,9.526,9.425,9.465,200000.0
2006-01-30 02:30:00,9.562,9.578,9.46,9.571,700000.0
2006-01-30 02:35:00,9.538,9.612,9.455,9.505,1450000.0
2006-01-30 02:40:00,9.594,9.608,9.478,9.564,1250000.0
2006-01-30 02:45:00,9.576,9.582,9.471,9.516,300000.0
2006-01-30 02:50:00,9.531,9.62,9.465,9.536,1000000.0
2006-01-30 02:55:00,9.526,9.632,9.514,9.532,850000.0
2006-01-30 03:00:00,9.598,9.645,9.47,9.6,1550000.0
2006-01-30 03:05:00,9.581,9.682,9.507,9.62,1150000.0
2006-01-30 03:10:00,9.61,9.697,9.481,9.545,1550000.0
2006-01-30 03:15:00,9.626,9.726,9.534,9.654,3100000.0
2006-01-30 03:20:00,9.629,9.667,9.521,9.564,1500000.0
2006-01-30 03:25:00,9.534,9.645,9.531,9.603,850000.0
2006-01-30 03:30:00,9.616,9.644,9.518,9.606,600000.0
2006-01-30 03:35:00,9.664,9.668,9.586,9.642,750000.0
2006-01-30 03:40:00,9.597,9.638,9.502,9.608,1550000.0
2006-01-30 03:45:00,9.561,9.689,9.488,9.602,1750000.0
2006-01-30 03:50:00,9.519,9.67,9.512,9.595,1450000.0
2006-01-30 03:55:00,9.631,9.685,9.524,9.647,1050000.0
2006-01-30 04:00:00,9.653,9.694,9.544,9.684,700000.0
2006-01-30 04:05:00,9.666,9.666,9.532,9.568,500000.0
2006-01-30 04:10:00,9.667,9.695,9.534,9.606,1300000.0
2006-01-30 04:15:00,9.597,9.662,9.517,9.599,1400000.0
2006-01-30 04:20:00,9.572,9.616,9.521,9.521,200000.0
2006-01-30 04:25:00,9.546,9.679,9.51,9.556,1800000.0
2006-01-30 04:30:00,9.518,9.673,9.518,9.638,850000.0
2006-01-30 04:35:00,9.616,9.616,9.515,9.555,200000.0
2006-01-30 04:40:00,9.633,9.642,9.56,9.642,400000.0
2006-01-30 04:45:00,9.646,9.667,9.523,9.664,2250000.0
2006-01-30 04:50:00,9.508,9.656,9.508,9.627,900000.0
2006-01-30 04:55:00,9.59,9.707,9.485,9.549,2000000.0
2006-01-30 05:00:00,9.528,9.605,9.514,9.533,400000.0
2006-01-30 05:05:00,9.615,9.615,9.523,9.559,200000.0
2006-01-30 05:10:00,9.597,9.676,9.532,9.673,750000.0
2006-01-30 05:15:00,9.597,9.695,9.556,9.654,850000.0
2006-01-30 05:20:00,9.597,9.693,9.544,9.57,1150000.0
2006-01-30 05:25:00,9.541,9.669,9.513,9.638,1300000.0
2006-01-30 05:35:00,9.623,9.644,9.512,9.601,1000000.0
2006-01-30 05:40:00,9.548,9.674,9.503,9.603,1800000.0
2006-01-30 05:45:00,9.648,9.688,9.534,9.597,1550000.0
2006-01-30 05:50:00,9.638,9.659,9.533,9.605,950000.0
2006-01-30 05:55:00,9.649,9.65,9.51,9.552,1000000.0
2006-01-30 06:00:00,9.618,9.682,9.596,9.618,950000.0
2006-01-30 06:05:00,9.617,9.699,9.587,9.587,250000.0
2006-01-30 06:10:00,9.66,9.66,9.595,9.595,100000.0
2006-01-30 06:15:00,9.666,9.704,9.533,9.565,1250000.0
2006-01-30 06:20:00,9.598,9.683,9.51,9.575,1200000.0
2006-01-30 06:25:00,9.658,9.689,9.533,9.67,850000.0
2006-01-30 06:30:00,9.601,9.65,9.517,9.636,1000000.0
2006-01-30 06:35:00,9.668,9.672,9.524,9.67,600000.0
2006-01-30 06:40:00,9.631,9.631,9.588,9.629,300000.0
2006-01-30 06:45:00,9.569,9.672,9.53,9.633,1450000.0
2006-01-30 06:50:00,9.573,9.67,9.573,9.645,400000.0
2006-01-30 06:55:00,9.617,9.658,9.516,9.574,1350000.0
2006-01-30 07:00:00,9.536,9.665,9.528,9.586,900000.0
2006-01-30 07:05:00,9.651,9.726,9.555,9.685,1600000.0
2006-01-30 07:10:00,9.577,9.672,9.523,9.627,1400000.0
2006-01-30 07:15:00,9.632,9.647,9.558,9.558,500000.0
2006-01-30 07:20:00,9.651,9.651,9.536,9.574,850000.0
2006-01-30 07:25:00,9.655,9.658,9.594,9.658,350000.0
2006-01-30 07:30:00,9.628,9.659,9.537,9.537,400000.0
2006-01-30 07:35:00,9.593,9.684,9.5,9.648,1700000.0
2006-01-30 07:40:00,9.678,9.699,9.544,9.647,800000.0
2006-01-30 07:45:00,9.561,9.656,9.522,9.64,1150000.0
2006-01-30 07:50:00,9.59,9.682,9.578,9.606,750000.0
2006-01-30 07:55:00,9.645,9.682,9.557,9.591,1000000.0
2006-01-30 08:00:00,9.685,9.692,9.536,9.536,700000.0
2006-01-30 08:05:00,9.567,9.698,9.532,9.576,1550000.0
2006-01-30 08:10:00,9.649,9.684,9.522,9.553,1050000.0
2006-01-30 08:15:00,9.544,9.703,9.543,9.594,1950000.0
2006-01-30 08:20:00,9.571,9.685,9.542,9.559,800000.0
2006-01-30 08:25:00,9.548,9.671,9.524,9.628,1250000.0
2006-01-30 08:30:00,9.55,9.648,9.55,9.578,700000.0
2006-01-30 08:35:00,9.548,9.665,9.531,9.617,1100000.0
2006-01-30 08:40:00,9.655,9.655,9.525,9.606,450000.0
2006-01-30 08:45:00,9.522,9.66,9.522,9.607,850000.0
2006-01-30 08:50:00,9.656,9.706,9.603,9.606,750000.0
2006-01-30 08:55:00,9.698,9.701,9.562,9.631,800000.0
2006-01-30 09:05:00,9.56,9.672,9.56,9.601,500000.0
2006-01-30 09:10:00,9.643,9.7,9.494,9.65,1900000.0
2006-01-30 09:15:00,9.584,9.663,9.513,9.612,1750000.0
2006-01-30 09:20:00,9.582,9.686,9.508,9.609,1700000.0
2006-01-30 09:25:00,9.562,9.641,9.515,9.632,800000.0
2006-01-30 09:30:00,9.556,9.693,9.489,9.597,800000.0
2006-01-30 09:35:00,9.512,9.669,9.512,9.656,1300000.0
2006-01-30 09:40:00,9.555,9.683,9.506,9.533,900000.0
2006-01-30 09:45:00,9.55,9.683,9.506,9.577,1500000.0
2006-01-30 09:50:00,9.575,9.669,9.518,9.618,1600000.0
2006-01-30 09:55:00,9.554,9.653,9.516,9.579,800000.0
2006-01-30 10:00:00,9.558,9.704,9.558,9.617,350000.0
2006-01-30 10:05:00,9.567,9.645,9.502,9.645,700000.0
2006-01-30 10:10:00,9.658,9.659,9.531,9.63,600000.0
2006-01-30 10:15:00,9.653,9.653,9.507,9.547,1150000.0
2006-01-30 10:20:00,9.613,9.667,9.506,9.664,1300000.0
2006-01-30 10:25:00,9.642,9.668,9.573,9.668,450000.0
2006-01-30 10:30:00,9.592,9.671,9.542,9.659,1100000.0
2006-01-30 10:35:00,9.654,9.659,9.477,9.486,1450000.0
2006-01-30 10:40:00,9.584,9.634,9.493,9.596,1300000.0
2006-01-30 10:45:00,9.613,9.691,9.525,9.525,350000.0
2006-01-30 10:50:00,9.62,9.675,9.544,9.639,550000.0
2006-01-30 10:55:00,9.595,9.663,9.465,9.516,2100000.0
2006-01-30 11:00:00,9.656,9.656,9.552,9.641,400000.0
2006-01-30 11:05:00,9.611,9.664,9.498,9.599,1650000.0
2006-01-30 11:10:00,9.486,9.652,9.486,9.652,1250000.0
2006-01-30 11:15:00,9.652,9.701,9.537,9.654,900000.0
2006-01-30 11:20:00,9.606,9.705,9.468,9.581,2300000.0
2006-01-30 11:25:00,9.505,9.628,9.495,9.592,1400000.0
2006-01-30 11:30:00,9.483,9.606,9.483,9.572,600000.0
2006-01-30 11:35:00,9.582,9.634,9.477,9.578,1400000.0
2006-01-30 11:40:00,9.492,9.627,9.492,9.61,1150000.0
2006-01-30 11:45:00,9.511,9.643,9.457,9.569,1400000.0
2006-01-30 11:50:00,9.578,9.669,9.508,9.543,1200000.0
2006-01-30 11:55:00,9.569,9.657,9.497,9.596,1150000.0
2006-01-30 12:00:00,9.619,9.638,9.51,9.516,1800000.0
2006-01-30 12:05:00,9.594,9.632,9.493,9.632,700000.0
2006-01-30 12:10:00,9.528,9.676,9.477,9.521,900000.0
2006-01-30 12:15:00,9.552,9.571,9.449,9.495,450000.0
2006-01-30 12:20:00,9.543,9.63,9.492,9.585,1100000.0
2006-01-30 12:25:00,9.585,9.658,9.465,9.499,1450000.0
2006-01-30 12:30:00,9.582,9.582,9.51,9.572,350000.0
2006-01-30 12:35:00,9.605,9.623,9.472,9.555,1300000.0
2006-01-30 12:40:00,9.564,9.679,9.476,9.537,1500000.0
2006-01-30 12:45:00,9.552,9.667,9.481,9.533,2250000.0
2006-01-30 12:50:00,9.557,9.625,9.48,9.547,1350000.0
2006-01-30 12:55:00,9.545,9.611,9.464,9.582,1300000.0
2006-01-30 13:00:00,9.489,9.624,9.472,9.502,1700000.0
2006-01-30 13:05:00,9.608,9.608,9.456,9.561,450000.0
2006-01-30 13:10:00,9.572,9.655,9.487,9.606,1900000.0
2006-01-30 13:15:00,9.598,9.598,9.474,9.577,350000.0
2006-01-30 13:20:00,9.479,9.656,9.474,9.565,1550000.0
2006-01-30 13:25:00,9.616,9.657,9.513,9.555,1800000.0
2006-01-30 13:30:00,9.633,9.663,9.508,9.537,1650000.0
2006-01-30 13:35:00,9.601,9.693,9.517,9.616,1750000.0
2006-01-30 13:40:00,9.598,9.686,9.494,9.558,1450000.0
2006-01-30 13:45:00,9.565,9.662,9.517,9.626,800000.0
2006-01-30 13:50:00,9.558,9.611,9.479,9.537,900000.0
2006-01-30 13:55:00,9.593,9.662,9.534,9.618,850000.0
2006-01-30 14:00:00,9.604,9.649,9.51,9.649,1800000.0
2006-01-30 14:05:00,9.669,9.669,9.533,9.564,1000000.0
2006-01-30 14:10:00,9.645,9.658,9.509,9.537,800000.0
2006-01-30 14:15:00,9.49,9.681,9.467,9.665,1900000.0
2006-01-30 14:20:00,9.578,9.698,9.528,9.669,2050000.0
2006-01-30 14:25:00,9.615,9.707,9.545,9.623,1150000.0
2006-01-30 14:30:00,9.617,9.735,9.568,9.671,950000.0
2006-01-30 14:35:00,9.659,9.703,9.56,9.58,2200000.0
2006-01-30 14:40:00,9.654,9.734,9.548,9.699,1850000.0
2006-01-30 14:45:00,9.643,9.713,9.535,9.535,1650000.0
2006-01-30 14:50:00,9.601,9.691,9.531,9.573,2150000.0
2006-01-30 14:55:00,9.652,9.689,9.546,9.67,2000000.0
2006-01-30 15:00:00,9.55,9.676,9.532,9.556,1450000.0
2006-01-30 15:05:00,9.539,9.723,9.538,9.647,1800000.0
2006-01-30 15:10:00,9.582,9.669,9.512,9.544,900000.0
2006-01-30 15:15:00,9.533,9.68,9.514,9.645,1450000.0
2006-01-30 15:20:00,9.606,9.682,9.562,9.657,1600000.0
2006-01-30 15:25:00,9.666,9.666,9.523,9.64,1900000.0
2006-01-30 15:30:00,9.577,9.642,9.472,9.497,2200000.0
2006-01-30 15:35:00,9.57,9.686,9.534,9.64,2050000.0
2006-01-30 15:40:00,9.52,9.672,9.49,9.611,1200000.0
2006-01-30 15:45:00,9.512,9.712,9.512,9.662,1300000.0
2006-01-30 15:50:00,9.567,9.707,9.513,9.665,2200000.0
2006-01-30 15:55:00,9.54,9.71,9.534,9.612,1850000.0
2006-01-30 16:00:00,9.542,9.682,9.522,9.64,1550000.0
2006-01-30 16:05:00,9.563,9.716,9.503,9.714,2200000.0
2006-01-30 16:10:00,9.684,9.727,9.547,9.652,2300000.0
2006-01-30 16:15:00,9.701,9.715,9.54,9.675,2200000.0
2006-01-30 16:20:00,9.672,9.707,9.532,9.705,2450000.0
2006-01-30 16:25:00,9.67,9.699,9.535,9.652,2200000.0
2006-01-30 16:30:00,9.557,9.676,9.536,9.662,2050000.0
2006-01-30 16:35:00,9.563,9.715,9.518,9.681,2450000.0
2006-01-30 16:40:00,9.651,9.729,9.591,9.597,1850000.0
2006-01-30 16:45:00,9.59,9.751,9.584,9.616,2300000.0
2006-01-30 16:50:00,9.647,9.774,9.599,9.613,2000000.0
2006-01-30 16:55:00,9.698,9.762,9.606,9.637,2350000.0
2006-01-30 17:00:00,9.731,9.751,9.617,9.681,2100000.0
2006-01-30 17:05:00,9.742,9.802,9.622,9.699,1750000.0
2006-01-30 17:10:00,9.759,9.781,9.606,9.762,1250000.0
2006-01-30 17:15:00,9.631,9.75,9.602,9.723,1950000.0
2006-01-30 17:20:00,9.705,9.767,9.613,9.645,2000000.0
2006-01-30 17:25:00,9.708,9.752,9.611,9.74,2300000.0
2006-01-30 17:30:00,9.616,9.794,9.564,9.699,2300000.0
2006-01-30 17:35:00,9.654,9.715,9.57,9.605,2250000.0
2006-01-30 17:40:00,9.619,9.743,9.554,9.673,2400000.0
2006-01-30 17:45:00,9.593,9.723,9.567,9.665,1950000.0
2006-01-30 17:50:00,9.682,9.717,9.527,9.702,2300000.0
2006-01-30 17:55:00,9.611,9.74,9.568,9.704,1950000.0
2006-01-30 18:00:00,9.574,9.716,9.574,9.642,2050000.0
2006-01-30 18:05:00,9.65,9.744,9.584,9.649,1800000.0
2006-01-30 18:10:00,9.661,9.75,9.557,9.711,1950000.0
2006-01-30 18:15:00,9.689,9.747,9.591,9.716,2300000.0
2006-01-30 18:20:00,9.65,9.745,9.592,9.707,2150000.0
2006-01-30 18:25:00,9.642,9.728,9.58,9.717,2250000.0
2006-01-30 18:30:00,9.69,9.739,9.526,9.715,1950000.0
2006-01-30 18:35:00,9.649,9.727,9.555,9.693,2250000.0
2006-01-30 18:40:00,9.603,9.751,9.589,9.645,2350000.0
2006-01-30 18:45:00,9.608,9.752,9.585,9.702,1850000.0
2006-01-30 18:50:00,9.649,9.786,9.647,9.683,2000000.0
2006-01-30 18:55:00,9.65,9.798,9.617,9.707,2000000.0
2006-01-30 19:00:00,9.681,9.761,9.61,9.69,2100000.0
2006-01-30 19:05:00,9.67,9.748,9.613,9.667,2000000.0
2006-01-30 19:10:00,9.613,9.778,9.602,9.724,2050000.0
2006-01-30 19:15:00,9.679,9.798,9.615,9.744,1850000.0
2006-01-30 19:20:00,9.692,9.792,9.598,9.661,1950000.0
2006-01-30 19:25:00,9.699,9.811,9.591,9.646,2350000.0
2006-01-30 19:30:00,9.726,9.781,9.564,9.663,3200000.0
2006-01-30 19:35:00,9.668,9.747,9.591,9.702,2150000.0
2006-01-30 19:40:00,9.635,9.752,9.582,9.716,1850000.0
2006-01-30 19:45:00,9.62,9.747,9.572,9.716,1950000.0
2006-01-30 19:50:00,9.7,9.754,9.563,9.601,3450000.0
2006-01-30 19:55:00,9.562,9.763,9.534,9.696,3350000.0
2006-01-30 20:00:00,9.696,9.782,9.596,9.667,2000000.0
2006-01-30 20:05:00,9.717,9.811,9.594,9.696,2700000.0
2006-01-30 20:10:00,9.687,9.777,9.6,9.766,2050000.0
2006-01-30 20:15:00,9.768,9.807,9.59,9.654,2350000.0
2006-01-30 20:20:00,9.721,9.776,9.592,9.634,2950000.0
2006-01-30 20:25:00,9.616,9.771,9.583,9.716,2750000.0
2006-01-30 20:30:00,9.616,9.769,9.616,9.665,1550000.0
2006-01-30 20:35:00,9.706,9.764,9.598,9.631,1350000.0
2006-01-30 20:45:00,9.658,9.702,9.613,9.649,250000.0
2006-01-30 20:55:00,9.716,9.716,9.632,9.665,200000.0
2006-01-30 21:00:00,9.673,9.777,9.623,9.701,1750000.0
2006-01-30 21:05:00,9.704,9.767,9.564,9.717,2550000.0
2006-01-30 21:10:00,9.741,9.799,9.616,9.764,1800000.0
2006-01-30 21:15:00,9.685,9.761,9.609,9.736,1400000.0
2006-01-30 21:20:00,9.784,9.793,9.676,9.79,1050000.0
2006-01-30 21:25:00,9.76,9.796,9.668,9.672,500000.0
2006-01-30 21:30:00,9.698,9.8,9.662,9.674,1200000.0
2006-01-30 21:35:00,9.8,9.8,9.694,9.762,400000.0
2006-01-30 21:45:00,9.717,9.79,9.657,9.751,900000.0
2006-01-30 21:50:00,9.723,9.723,9.721,9.721,100000.0
2006-01-30 21:55:00,9.755,9.787,9.657,9.691,400000.0
2006-01-30 22:00:00,9.657,9.761,9.64,9.673,1000000.0
2006-01-30 22:05:00,9.716,9.779,9.641,9.688,1350000.0
2006-01-30 22:10:00,9.714,9.766,9.69,9.759,400000.0
2006-01-30 22:15:00,9.75,9.831,9.664,9.746,2000000.0
2006-01-30 22:20:00,9.819,9.819,9.691,9.713,650000.0
2006-01-30 22:25:00,9.805,9.815,9.701,9.764,800000.0
2006-01-30 22:30:00,9.722,9.793,9.67,9.679,1200000.0
2006-01-30 22:35:00,9.788,9.825,9.701,9.825,1200000.0
2006-01-30 22:40:00,9.716,9.812,9.673,9.691,1850000.0
2006-01-30 22:45:00,9.737,9.837,9.676,9.694,1900000.0
2006-01-30 22:50:00,9.776,9.835,9.675,9.815,1650000.0
2006-01-30 22:55:00,9.736,9.833,9.669,9.707,1450000.0
2006-01-30 23:00:00,9.753,9.753,9.653,9.693,200000.0
2006-01-30 23:05:00,9.731,9.813,9.683,9.73,2350000.0
2006-01-30 23:10:00,9.798,9.816,9.675,9.676,1450000.0
2006-01-30 23:15:00,9.784,9.877,9.64,9.729,2050000.0
2006-01-30 23:20:00,9.697,9.82,9.666,9.766,1000000.0
2006-01-30 23:25:00,9.744,9.827,9.72,9.756,1150000.0
2006-01-30 23:30:00,9.722,9.846,9.691,9.787,1750000.0
2006-01-30 23:35:00,9.749,9.84,9.732,9.749,1300000.0
2006-01-30 23:40:00,9.728,9.809,9.632,9.793,1550000.0
2006-01-30 23:45:00,9.684,9.788,9.608,9.756,1400000.0
2006-01-30 23:50:00,9.775,9.782,9.682,9.782,550000.0
2006-01-30 23:55:00,9.772,9.829,9.771,9.808,250000.0
2006-01-31 00:00:00,9.81,9.833,9.745,9.793,1100000.0
2006-01-31 00:05:00,9.797,9.797,9.696,9.735,200000.0
2006-01-31 00:30:00,9.805,9.805,9.713,9.749,200000.0
2006-01-31 00:35:00,9.716,9.853,9.716,9.748,700000.0
2006-01-31 00:40:00,9.773,9.845,9.741,9.741,500000.0
2006-01-31 00:45:00,9.806,9.806,9.722,9.755,200000.0
2006-01-31 00:50:00,9.795,9.795,9.695,9.734,200000.0
2006-01-31 01:00:00,9.806,9.806,9.696,9.734,400000.0
2006-01-31 01:05:00,9.728,9.852,9.702,9.758,1250000.0
2006-01-31 01:10:00,9.836,9.849,9.735,9.735,300000.0
2006-01-31 01:15:00,9.789,9.809,9.717,9.801,400000.0
2006-01-31 01:20:00,9.805,9.857,9.706,9.813,1550000.0
2006-01-31 01:25:00,9.791,9.851,9.687,9.761,900000.0
2006-01-31 01:30:00,9.777,9.859,9.688,9.806,1550000.0
2006-01-31 01:35:00,9.818,9.85,9.715,9.85,800000.0
2006-01-31 01:40:00,9.825,9.848,9.728,9.832,400000.0
2006-01-31 01:45:00,9.726,9.839,9.686,9.792,850000.0
2006-01-31 01:50:00,9.764,9.873,9.743,9.805,850000.0
2006-01-31 01:55:00,9.812,9.883,9.722,9.726,1350000.0
2006-01-31 02:00:00,9.845,9.9,9.727,9.849,1350000.0
2006-01-31 02:10:00,9.763,9.907,9.737,9.825,1700000.0
2006-01-31 02:15:00,9.896,9.917,9.763,9.787,1150000.0
2006-01-31 02:20:00,9.813,9.931,9.736,9.895,1550000.0
2006-01-31 02:25:00,9.798,9.946,9.794,9.899,750000.0
2006-01-31 02:30:00,9.781,9.891,9.751,9.803,1200000.0
2006-01-31 02:35:00,9.851,9.924,9.763,9.787,1600000.0
2006-01-31 02:40:00,9.863,9.923,9.762,9.908,1150000.0
2006-01-31 02:45:00,9.871,9.923,9.766,9.802,550000.0
2006-01-31 02:50:00,9.821,9.892,9.757,9.813,600000.0
2006-01-31 02:55:00,9.846,9.846,9.741,9.816,300000.0
2006-01-31 03:00:00,9.811,9.872,9.704,9.792,1950000.0
2006-01-31 03:05:00,9.848,9.868,9.711,9.764,1700000.0
2006-01-31 03:10:00,9.748,9.858,9.708,9.838,2700000.0
2006-01-31 03:15:00,9.825,9.878,9.662,9.842,2550000.0
2006-01-31 03:20:00,9.835,9.921,9.723,9.831,2100000.0
2006-01-31 03:25:00,9.823,9.842,9.711,9.791,1050000.0
2006-01-31 03:30:00,9.819,9.828,9.701,9.775,850000.0
2006-01-31 03:35:00,9.821,9.902,9.743,9.775,1200000.0
2006-01-31 03:40:00,9.807,9.92,9.703,9.807,2250000.0
2006-01-31 03:45:00,9.797,9.86,9.726,9.802,1100000.0
2006-01-31 03:50:00,9.745,9.845,9.727,9.766,1300000.0
2006-01-31 03:55:00,9.708,9.85,9.708,9.737,1100000.0
2006-01-31 04:10:00,9.81,9.81,9.713,9.749,350000.0
2006-01-31 04:15:00,9.778,9.828,9.687,9.749,800000.0
2006-01-31 04:25:00,9.779,9.861,9.725,9.745,300000.0
2006-01-31 04:30:00,9.806,9.806,9.706,9.744,200000.0
2006-01-31 04:35:00,9.816,9.816,9.732,9.765,200000.0
2006-01-31 04:40:00,9.788,9.873,9.703,9.835,2100000.0
2006-01-31 04:50:00,9.824,9.824,9.719,9.757,200000.0
2006-01-31 04:55:00,9.717,9.848,9.689,9.82,2100000.0
2006-01-31 05:00:00,9.771,9.863,9.73,9.834,1050000.0
2006-01-31 05:05:00,9.804,9.869,9.704,9.812,1400000.0
2006-01-31 05:10:00,9.829,9.883,9.71,9.849,2150000.0
2006-01-31 05:15:00,9.831,9.881,9.72,9.881,1150000.0
2006-01-31 05:20:00,9.824,9.824,9.82,9.82,100000.0
2006-01-31 05:25:00,9.859,9.865,9.711,9.831,1250000.0
2006-01-31 05:30:00,9.822,9.867,9.714,9.829,1200000.0
2006-01-31 05:35:00,9.812,9.88,9.73,9.874,1000000.0
2006-01-31 05:40:00,9.814,9.934,9.759,9.788,1300000.0
2006-01-31 05:45:00,9.828,9.876,9.728,9.8,1050000.0
2006-01-31 05:50:00,9.856,9.867,9.737,9.846,700000.0
2006-01-31 05:55:00,9.8,9.881,9.757,9.84,1150000.0
2006-01-31 06:00:00,9.87,9.894,9.737,9.803,1150000.0
2006-01-31 06:05:00,9.788,9.911,9.743,9.884,1150000.0
2006-01-31 06:10:00,9.874,9.928,9.78,9.869,1050000.0
2006-01-31 06:15:00,9.878,9.913,9.758,9.875,1750000.0
2006-01-31 06:20:00,9.762,9.91,9.74,9.881,950000.0
2006-01-31 06:25:00,9.811,9.902,9.747,9.871,1800000.0
2006-01-31 06:30:00,9.805,9.899,9.755,9.81,2150000.0
2006-01-31 06:35:00,9.848,9.913,9.748,9.773,2300000.0
2006-01-31 06:40:00,9.849,9.883,9.779,9.859,1350000.0
2006-01-31 06:45:00,9.871,9.871,9.749,9.814,550000.0
2006-01-31 06:55:00,9.835,9.891,9.711,9.841,2700000.0
2006-01-31 07:00:00,9.9,9.902,9.747,9.786,650000.0
2006-01-31 07:05:00,9.862,9.922,9.772,9.84,750000.0
2006-01-31 07:15:00,9.888,9.945,9.77,9.77,550000.0
2006-01-31 07:20:00,9.856,9.856,9.765,9.841,300000.0
2006-01-31 07:25:00,9.775,9.858,9.741,9.844,250000.0
2006-01-31 07:35:00,9.768,9.928,9.768,9.837,850000.0
2006-01-31 07:40:00,9.759,9.876,9.722,9.797,750000.0
2006-01-31 07:45:00,9.788,9.879,9.744,9.761,1250000.0
2006-01-31 07:50:00,9.787,9.882,9.764,9.764,750000.0
2006-01-31 07:55:00,9.758,9.868,9.749,9.764,1350000.0
2006-01-31 08:00:00,9.785,9.868,9.737,9.743,650000.0
2006-01-31 08:05:00,9.87,9.906,9.76,9.769,1150000.0
2006-01-31 08:10:00,9.887,9.894,9.748,9.839,550000.0
2006-01-31 08:15:00,9.751,9.883,9.746,9.799,1700000.0
2006-01-31 08:25:00,9.796,9.881,9.723,9.835,1100000.0
2006-01-31 08:30:00,9.858,9.893,9.731,9.777,1850000.0
2006-01-31 08:35:00,9.776,9.857,9.711,9.749,1250000.0
2006-01-31 08:40:00,9.815,9.871,9.752,9.777,1050000.0
2006-01-31 08:45:00,9.848,9.887,9.737,9.803,1200000.0
2006-01-31 08:50:00,9.818,9.874,9.761,9.783,1100000.0
2006-01-31 08:55:00,9.89,9.906,9.731,9.822,2200000.0
2006-01-31 09:00:00,9.83,9.898,9.725,9.879,1900000.0
2006-01-31 09:05:00,9.826,9.884,9.744,9.839,1150000.0
2006-01-31 09:10:00,9.845,9.879,9.71,9.795,1050000.0
2006-01-31 09:15:00,9.81,9.902,9.758,9.872,2100000.0
2006-01-31 09:20:00,9.827,9.918,9.772,9.82,2100000.0
2006-01-31 09:25:00,9.901,9.916,9.743,9.867,1350000.0
2006-01-31 09:30:00,9.8,9.914,9.729,9.89,1800000.0
2006-01-31 09:35:00,9.779,9.969,9.725,9.92,2200000.0
2006-01-31 09:40:00,9.803,9.957,9.763,9.814,1950000.0
2006-01-31 09:45:00,9.773,9.906,9.754,9.808,1650000.0
2006-01-31 09:50:00,9.802,9.908,9.749,9.876,2000000.0
2006-01-31 09:55:00,9.869,9.92,9.727,9.872,2150000.0
2006-01-31 10:00:00,9.849,9.922,9.722,9.782,1700000.0
2006-01-31 10:05:00,9.714,9.88,9.697,9.879,2000000.0
2006-01-31 10:10:00,9.88,9.946,9.763,9.883,2000000.0
2006-01-31 10:15:00,9.908,9.93,9.743,9.876,2000000.0
2006-01-31 10:20:00,9.808,9.964,9.732,9.932,1750000.0
2006-01-31 10:25:00,9.823,9.935,9.738,9.859,2750000.0
2006-01-31 10:30:00,9.776,9.882,9.718,9.838,2350000.0
2006-01-31 10:35:00,9.781,9.937,9.744,9.854,1700000.0
2006-01-31 10:40:00,9.854,9.925,9.744,9.844,2400000.0
2006-01-31 10:45:00,9.848,9.901,9.722,9.891,1550000.0
2006-01-31 10:50:00,9.856,9.948,9.745,9.849,2250000.0
2006-01-31 11:00:00,9.787,9.921,9.747,9.872,950000.0
2006-01-31 11:05:00,9.754,9.903,9.754,9.903,1350000.0
2006-01-31 11:10:00,9.772,9.935,9.733,9.879,2200000.0
2006-01-31 11:15:00,9.787,9.893,9.767,9.837,1100000.0
2006-01-31 11:25:00,9.797,9.885,9.779,9.809,500000.0
2006-01-31 11:30:00,9.893,9.924,9.74,9.868,1100000.0
2006-01-31 11:35:00,9.872,9.924,9.754,9.858,1800000.0
2006-01-31 11:40:00,9.795,9.903,9.744,9.853,1150000.0
2006-01-31 11:45:00,9.792,9.919,9.732,9.797,2200000.0
2006-01-31 11:50:00,9.817,9.92,9.748,9.826,1800000.0
2006-01-31 11:55:00,9.865,9.884,9.749,9.884,800000.0
2006-01-31 12:00:00,9.835,9.89,9.729,9.778,700000.0
2006-01-31 12:05:00,9.859,9.887,9.684,9.796,1600000.0
2006-01-31 12:10:00,9.846,9.873,9.725,9.816,1600000.0
2006-01-31 12:15:00,9.786,9.828,9.707,9.74,450000.0
2006-01-31 12:25:00,9.854,9.897,9.677,9.707,2450000.0
2006-01-31 12:30:00,9.742,9.868,9.724,9.78,1250000.0
2006-01-31 12:35:00,9.862,9.878,9.769,9.769,500000.0
2006-01-31 12:40:00,9.802,9.89,9.704,9.727,2400000.0
2006-01-31 12:45:00,9.774,9.862,9.691,9.824,900000.0
2006-01-31 12:50:00,9.798,9.858,9.728,9.818,1400000.0
2006-01-31 12:55:00,9.796,9.842,9.71,9.832,850000.0
2006-01-31 13:00:00,9.813,9.896,9.683,9.758,1800000.0
2006-01-31 13:05:00,9.729,9.838,9.729,9.836,400000.0
2006-01-31 13:10:00,9.727,9.873,9.727,9.863,350000.0
2006-01-31 13:15:00,9.784,9.855,9.721,9.851,850000.0
2006-01-31 13:20:00,9.723,9.87,9.721,9.764,750000.0
2006-01-31 13:25:00,9.761,9.853,9.697,9.818,900000.0
2006-01-31 13:30:00,9.721,9.892,9.721,9.78,1650000.0
2006-01-31 13:35:00,9.827,9.903,9.754,9.837,1700000.0
2006-01-31 13:40:00,9.861,9.908,9.749,9.835,1950000.0
2006-01-31 13:45:00,9.85,9.933,9.763,9.863,1600000.0
2006-01-31 13:50:00,9.824,9.916,9.786,9.886,800000.0
2006-01-31 13:55:00,9.865,9.902,9.819,9.85,350000.0
2006-01-31 14:00:00,9.854,9.904,9.764,9.857,1450000.0
2006-01-31 14:05:00,9.866,9.961,9.783,9.844,1650000.0
2006-01-31 14:10:00,9.787,9.934,9.786,9.836,1700000.0
2006-01-31 14:15:00,9.772,9.914,9.772,9.822,1400000.0
2006-01-31 14:20:00,9.794,9.909,9.761,9.889,2050000.0
2006-01-31 14:25:00,9.827,9.889,9.724,9.856,1850000.0
2006-01-31 14:30:00,9.799,9.898,9.778,9.832,1050000.0
2006-01-31 14:35:00,9.813,9.945,9.781,9.801,1450000.0
2006-01-31 14:40:00,9.839,9.917,9.739,9.829,1800000.0
2006-01-31 14:45:00,9.809,9.938,9.753,9.761,1600000.0
2006-01-31 14:50:00,9.777,9.863,9.721,9.765,1700000.0
2006-01-31 14:55:00,9.811,9.929,9.702,9.894,2400000.0
2006-01-31 15:00:00,9.747,9.909,9.721,9.762,2400000.0
2006-01-31 15:05:00,9.75,9.909,9.722,9.745,1850000.0
2006-01-31 15:10:00,9.733,9.872,9.702,9.816,1750000.0
2006-01-31 15:15:00,9.882,9.903,9.743,9.833,1450000.0
2006-01-31 15:20:00,9.791,9.875,9.772,9.83,2000000.0
2006-01-31 15:25:00,9.823,9.823,9.6,9.671,2150000.0
2006-01-31 15:30:00,9.792,9.848,9.679,9.681,2200000.0
2006-01-31 15:35:00,9.768,9.866,9.703,9.798,2150000.0
2006-01-31 15:40:00,9.726,9.849,9.698,9.811,2000000.0
2006-01-31 15:45:00,9.821,9.84,9.651,9.806,2100000.0
2006-01-31 15:50:00,9.71,9.847,9.654,9.796,2200000.0
2006-01-31 15:55:00,9.668,9.786,9.637,9.691,2350000.0
2006-01-31 16:00:00,9.754,9.815,9.631,9.742,2450000.0
2006-01-31 16:05:00,9.776,9.834,9.658,9.796,2150000.0
2006-01-31 16:10:00,9.779,9.815,9.631,9.747,2300000.0
2006-01-31 16:15:00,9.811,9.876,9.679,9.762,2100000.0
2006-01-31 16:20:00,9.815,9.851,9.677,9.839,2450000.0
2006-01-31 16:25:00,9.795,9.84,9.676,9.833,2100000.0
2006-01-31 16:30:00,9.709,9.845,9.671,9.838,1900000.0
2006-01-31 16:35:00,9.721,9.912,9.694,9.817,2450000.0
2006-01-31 16:40:00,9.795,9.861,9.715,9.715,2050000.0
2006-01-31 16:45:00,9.715,9.886,9.712,9.753,2300000.0
2006-01-31 16:50:00,9.759,9.888,9.727,9.727,2000000.0
2006-01-31 16:55:00,9.835,9.892,9.722,9.793,2200000.0
2006-01-31 17:00:00,9.884,9.894,9.728,9.796,2100000.0
2006-01-31 17:05:00,9.848,9.871,9.666,9.734,2050000.0
2006-01-31 17:10:00,9.808,9.885,9.723,9.854,2150000.0
2006-01-31 17:15:00,9.761,9.88,9.697,9.838,2000000.0
2006-01-31 17:20:00,9.821,9.876,9.749,9.774,1850000.0
2006-01-31 17:25:00,9.829,9.88,9.72,9.831,2300000.0
2006-01-31 17:30:00,9.714,9.88,9.684,9.86,2300000.0
2006-01-31 17:35:00,9.812,9.884,9.708,9.787,2250000.0
2006-01-31 17:40:00,9.771,9.873,9.723,9.828,2200000.0
2006-01-31 17:45:00,9.789,9.903,9.712,9.834,2150000.0
2006-01-31 17:50:00,9.843,9.936,9.68,9.875,2300000.0
2006-01-31 17:55:00,9.769,9.912,9.714,9.842,1950000.0
2006-01-31 18:00:00,9.75,9.867,9.694,9.763,2050000.0
2006-01-31 18:05:00,9.771,9.865,9.691,9.734,2200000.0
2006-01-31 18:10:00,9.805,9.849,9.707,9.808,2050000.0
2006-01-31 18:15:00,9.785,9.9,9.713,9.783,1850000.0
2006-01-31 18:20:00,9.725,9.845,9.675,9.816,2150000.0
2006-01-31 18:25:00,9.749,9.861,9.693,9.827,2150000.0
2006-01-31 18:30:00,9.804,9.872,9.676,9.84,1950000.0
2006-01-31 18:35:00,9.754,9.843,9.702,9.813,2250000.0
2006-01-31 18:40:00,9.821,9.849,9.679,9.738,2200000.0
2006-01-31 18:45:00,9.72,9.82,9.636,9.768,1850000.0
2006-01-31 18:50:00,9.818,9.843,9.691,9.843,2050000.0
2006-01-31 18:55:00,9.722,9.86,9.69,9.771,1950000.0
2006-01-31 19:00:00,9.775,9.86,9.704,9.771,1900000.0
2006-01-31 19:05:00,9.833,9.902,9.689,9.806,2000000.0
2006-01-31 19:10:00,9.744,9.852,9.692,9.806,1950000.0
2006-01-31 19:15:00,9.762,9.889,9.718,9.864,2050000.0
2006-01-31 19:20:00,9.814,9.844,9.704,9.799,1900000.0
2006-01-31 19:25:00,9.726,9.847,9.691,9.724,2050000.0
2006-01-31 19:30:00,9.81,9.831,9.666,9.789,2150000.0
2006-01-31 19:35:00,9.811,9.829,9.674,9.696,2000000.0
2006-01-31 19:40:00,9.706,9.848,9.692,9.847,2000000.0
2006-01-31 19:45:00,9.783,9.858,9.705,9.775,1950000.0
2006-01-31 19:50:00,9.737,9.852,9.71,9.755,1750000.0
2006-01-31 19:55:00,9.709,9.841,9.681,9.756,2350000.0
2006-01-31 20:00:00,9.817,9.826,9.672,9.788,2000000.0
2006-01-31 20:05:00,9.798,9.834,9.683,9.817,1700000.0
2006-01-31 20:10:00,9.696,9.849,9.689,9.753,2150000.0
2006-01-31 20:15:00,9.807,9.876,9.669,9.807,2150000.0
2006-01-31 20:20:00,9.847,9.892,9.707,9.872,1800000.0
2006-01-31 20:25:00,9.83,9.859,9.712,9.741,1700000.0
2006-01-31 20:30:00,9.738,9.871,9.692,9.851,1900000.0
2006-01-31 20:40:00,9.861,9.865,9.713,9.812,1300000.0
2006-01-31 20:45:00,9.73,9.82,9.682,9.743,750000.0
2006-01-31 20:55:00,9.793,9.793,9.693,9.733,200000.0
2006-01-31 21:00:00,9.804,9.847,9.707,9.811,1700000.0
2006-01-31 21:05:00,9.759,9.841,9.718,9.829,1550000.0
2006-01-31 21:10:00,9.805,9.805,9.713,9.805,500000.0
2006-01-31 21:15:00,9.725,9.836,9.655,9.8,1600000.0
2006-01-31 21:20:00,9.724,9.826,9.689,9.792,1150000.0
2006-01-31 21:25:00,9.71,9.832,9.671,9.817,2100000.0
2006-01-31 21:30:00,9.689,9.821,9.659,9.764,1550000.0
2006-01-31 21:35:00,9.735,9.805,9.657,9.804,1250000.0
2006-01-31 21:40:00,9.688,9.815,9.634,9.812,1900000.0
2006-01-31 21:45:00,9.701,9.801,9.646,9.709,1600000.0
2006-01-31 21:50:00,9.758,9.832,9.67,9.789,2300000.0
2006-01-31 21:55:00,9.765,9.765,9.681,9.715,200000.0
2006-01-31 22:00:00,9.738,9.823,9.676,9.77,1500000.0
2006-01-31 22:05:00,9.706,9.853,9.663,9.741,1500000.0
2006-01-31 22:10:00,9.829,9.843,9.686,9.822,1800000.0
2006-01-31 22:15:00,9.775,9.828,9.677,9.752,1300000.0
2006-01-31 22:20:00,9.781,9.803,9.673,9.783,400000.0
2006-01-31 22:25:00,9.69,9.786,9.652,9.785,900000.0
2006-01-31 22:30:00,9.71,9.829,9.663,9.707,1050000.0
2006-01-31 22:35:00,9.766,9.819,9.649,9.817,1300000.0
2006-01-31 22:40:00,9.716,9.8,9.702,9.74,900000.0
2006-01-31 22:45:00,9.795,9.822,9.698,9.699,1150000.0
2006-01-31 22:50:00,9.733,9.837,9.724,9.761,500000.0
2006-01-31 22:55:00,9.784,9.784,9.7,9.734,200000.0
2006-01-31 23:00:00,9.801,9.803,9.628,9.769,2250000.0
2006-01-31 23:05:00,9.693,9.787,9.674,9.704,850000.0
2006-01-31 23:10:00,9.756,9.802,9.689,9.694,250000.0
2006-01-31 23:15:00,9.717,9.803,9.669,9.795,800000.0
2006-01-31 23:20:00,9.773,9.827,9.685,9.813,2000000.0
2006-01-31 23:25:00,9.784,9.834,9.688,9.834,1200000.0
2006-01-31 23:30:00,9.711,9.834,9.678,9.777,1500000.0
2006-01-31 23:35:00,9.702,9.845,9.67,9.767,1100000.0
2006-01-31 23:40:00,9.793,9.833,9.728,9.791,1000000.0
2006-01-31 23:45:00,9.773,9.773,9.771,9.771,100000.0
2006-01-31 23:50:00,9.785,9.824,9.693,9.76,1000000.0
2006-01-31 23:55:00,9.696,9.813,9.696,9.741,450000.0
2006-02-01 00:00:00,9.753,9.853,9.746,9.814,600000.0
2006-02-01 00:10:00,9.805,9.827,9.705,9.732,500000.0
2006-02-01 00:15:00,9.724,9.828,9.694,9.733,550000.0
2006-02-01 00:20:00,9.71,9.715,9.71,9.715,100000.0
2006-02-01 00:40:00,9.792,9.839,9.728,9.75,400000.0
2006-02-01 00:50:00,9.785,9.785,9.685,9.724,200000.0
2006-02-01 01:00:00,9.793,9.793,9.71,9.743,200000.0
2006-02-01 01:10:00,9.782,9.782,9.682,9.723,200000.0
2006-02-01 01:15:00,9.819,9.831,9.79,9.831,200000.0
2006-02-01 01:25:00,9.827,9.827,9.767,9.778,300000.0
2006-02-01 01:30:00,9.742,9.849,9.687,9.789,1150000.0
2006-02-01 01:40:00,9.768,9.852,9.703,9.731,750000.0
2006-02-01 01:45:00,9.744,9.807,9.694,9.733,700000.0
2006-02-01 01:50:00,9.795,9.795,9.703,9.717,400000.0
2006-02-01 02:00:00,9.805,9.846,9.713,9.846,500000.0
2006-02-01 02:05:00,9.826,9.844,9.745,9.834,350000.0
2006-02-01 02:10:00,9.755,9.861,9.703,9.798,2000000.0
2006-02-01 02:15:00,9.747,9.826,9.712,9.808,800000.0
2006-02-01 02:25:00,9.716,9.791,9.705,9.787,400000.0
2006-02-01 02:30:00,9.751,9.859,9.718,9.757,1000000.0
2006-02-01 02:35:00,9.751,9.833,9.698,9.698,350000.0
2006-02-01 02:40:00,9.783,9.783,9.7,9.733,200000.0
2006-02-01 02:45:00,9.79,9.822,9.687,9.733,700000.0
2006-02-01 02:55:00,9.793,9.834,9.723,9.775,500000.0
2006-02-01 03:00:00,9.819,9.819,9.676,9.811,2050000.0
2006-02-01 03:05:00,9.727,9.81,9.666,9.809,1500000.0
2006-02-01 03:10:00,9.794,9.81,9.67,9.674,1750000.0
2006-02-01 03:15:00,9.754,9.788,9.643,9.776,2250000.0
2006-02-01 03:20:00,9.722,9.781,9.618,9.658,1450000.0
2006-02-01 03:25:00,9.704,9.796,9.653,9.754,2100000.0
2006-02-01 03:30:00,9.731,9.83,9.646,9.775,2300000.0
2006-02-01 03:35:00,9.753,9.793,9.596,9.761,2050000.0
2006-02-01 03:40:00,9.77,9.83,9.638,9.77,2100000.0
2006-02-01 03:45:00,9.717,9.776,9.634,9.72,2200000.0
2006-02-01 03:50:00,9.712,9.766,9.622,9.641,2800000.0
2006-02-01 03:55:00,9.685,9.829,9.614,9.689,2200000.0
2006-02-01 04:00:00,9.639,9.783,9.598,9.728,2300000.0
2006-02-01 04:05:00,9.696,9.779,9.601,9.64,1900000.0
2006-02-01 04:10:00,9.703,9.757,9.608,9.625,800000.0
2006-02-01 04:15:00,9.702,9.767,9.611,9.73,1800000.0
2006-02-01 04:20:00,9.748,9.761,9.638,9.704,2050000.0
2006-02-01 04:25:00,9.707,9.785,9.629,9.785,1500000.0
2006-02-01 04:30:00,9.735,9.801,9.63,9.638,1950000.0
2006-02-01 04:35:00,9.649,9.738,9.649,9.725,250000.0
2006-02-01 04:40:00,9.695,9.745,9.597,9.745,800000.0
2006-02-01 04:45:00,9.735,9.772,9.628,9.739,1700000.0
2006-02-01 04:50:00,9.72,9.795,9.624,9.677,1100000.0
2006-02-01 04:55:00,9.711,9.74,9.634,9.675,750000.0
2006-02-01 05:00:00,9.685,9.76,9.635,9.635,1350000.0
2006-02-01 05:05:00,9.666,9.783,9.643,9.722,1450000.0
2006-02-01 05:10:00,9.713,9.815,9.626,9.744,950000.0
2006-02-01 05:15:00,9.753,9.776,9.634,9.776,800000.0
2006-02-01 05:20:00,9.707,9.796,9.663,9.683,1550000.0
2006-02-01 05:25:00,9.744,9.771,9.628,9.665,800000.0
2006-02-01 05:30:00,9.621,9.765,9.621,9.734,1000000.0
2006-02-01 05:35:00,9.73,9.789,9.633,9.633,1500000.0
2006-02-01 05:40:00,9.676,9.78,9.63,9.767,2350000.0
2006-02-01 05:45:00,9.71,9.845,9.642,9.758,1700000.0
2006-02-01 05:50:00,9.798,9.818,9.688,9.747,1750000.0
2006-02-01 05:55:00,9.737,9.872,9.678,9.754,1200000.0
2006-02-01 06:00:00,9.755,9.807,9.611,9.721,3150000.0
2006-02-01 06:05:00,9.762,9.852,9.669,9.726,2950000.0
2006-02-01 06:10:00,9.762,9.819,9.658,9.783,1450000.0
2006-02-01 06:15:00,9.779,9.817,9.689,9.777,2100000.0
2006-02-01 06:20:00,9.758,9.861,9.703,9.722,1600000.0
2006-02-01 06:25:00,9.825,9.847,9.701,9.791,1700000.0
2006-02-01 06:30:00,9.747,9.863,9.675,9.732,2050000.0
2006-02-01 06:35:00,9.771,9.854,9.689,9.723,1650000.0
2006-02-01 06:40:00,9.754,9.84,9.719,9.835,1800000.0
2006-02-01 06:45:00,9.829,9.847,9.696,9.832,1400000.0
2006-02-01 06:50:00,9.836,9.836,9.719,9.801,1500000.0
2006-02-01 06:55:00,9.787,9.827,9.722,9.827,700000.0
2006-02-01 07:00:00,9.727,9.834,9.679,9.753,1500000.0
2006-02-01 07:05:00,9.706,9.825,9.674,9.785,500000.0
2006-02-01 07:10:00,9.734,9.839,9.678,9.712,3350000.0
2006-02-01 07:15:00,9.8,9.843,9.672,9.777,2050000.0
2006-02-01 07:20:00,9.689,9.833,9.67,9.826,1500000.0
2006-02-01 07:25:00,9.787,9.843,9.677,9.753,1750000.0
2006-02-01 07:30:00,9.701,9.837,9.697,9.799,900000.0
2006-02-01 07:35:00,9.733,9.811,9.664,9.811,1300000.0
2006-02-01 07:40:00,9.749,9.81,9.662,9.788,900000.0
2006-02-01 07:45:00,9.734,9.88,9.704,9.782,1150000.0
2006-02-01 07:50:00,9.724,9.82,9.695,9.72,1400000.0
2006-02-01 07:55:00,9.714,9.814,9.689,9.725,1550000.0
2006-02-01 08:00:00,9.753,9.843,9.688,9.703,1000000.0
2006-02-01 08:10:00,9.793,9.845,9.666,9.776,1250000.0
2006-02-01 08:15:00,9.723,9.826,9.654,9.749,1700000.0
2006-02-01 08:20:00,9.819,9.841,9.693,9.718,2000000.0
2006-02-01 08:25:00,9.68,9.85,9.68,9.826,1950000.0
2006-02-01 08:30:00,9.736,9.849,9.721,9.762,1100000.0
2006-02-01 08:35:00,9.795,9.826,9.668,9.792,1250000.0
2006-02-01 08:40:00,9.803,9.854,9.717,9.785,1700000.0
2006-02-01 08:45:00,9.812,9.827,9.695,9.788,500000.0
2006-02-01 08:50:00,9.706,9.828,9.698,9.732,1200000.0
2006-02-01 08:55:00,9.742,9.839,9.683,9.79,2050000.0
2006-02-01 09:00:00,9.771,9.817,9.671,9.691,1400000.0
2006-02-01 09:05:00,9.753,9.851,9.681,9.703,1200000.0
2006-02-01 09:10:00,9.781,9.827,9.669,9.729,2400000.0
2006-02-01 09:15:00,9.731,9.813,9.664,9.79,2100000.0
2006-02-01 09:20:00,9.73,9.81,9.66,9.714,1400000.0
2006-02-01 09:25:00,9.797,9.843,9.665,9.77,1400000.0
2006-02-01 09:30:00,9.691,9.794,9.653,9.794,850000.0
2006-02-01 09:35:00,9.686,9.833,9.614,9.756,2200000.0
2006-02-01 09:40:00,9.772,9.801,9.688,9.7,750000.0
2006-02-01 09:45:00,9.715,9.759,9.639,9.691,350000.0
2006-02-01 09:50:00,9.702,9.8,9.653,9.76,1200000.0
2006-02-01 09:55:00,9.753,9.84,9.616,9.701,1700000.0
2006-02-01 10:00:00,9.748,9.755,9.602,9.641,1800000.0
2006-02-01 10:10:00,9.746,9.804,9.625,9.671,2350000.0
2006-02-01 10:15:00,9.695,9.734,9.647,9.654,400000.0
2006-02-01 10:20:00,9.684,9.765,9.578,9.759,2700000.0
2006-02-01 10:25:00,9.667,9.798,9.628,9.744,2750000.0
2006-02-01 10:30:00,9.707,9.764,9.612,9.722,1600000.0
2006-02-01 10:35:00,9.647,9.764,9.561,9.584,2350000.0
2006-02-01 10:40:00,9.71,9.743,9.553,9.688,2950000.0
2006-02-01 10:45:00,9.652,9.733,9.562,9.721,1550000.0
2006-02-01 10:50:00,9.684,9.722,9.505,9.661,2400000.0
2006-02-01 10:55:00,9.663,9.735,9.558,9.568,2450000.0
2006-02-01 11:00:00,9.629,9.73,9.561,9.698,1650000.0
2006-02-01 11:05:00,9.586,9.717,9.535,9.669,2200000.0
2006-02-01 11:10:00,9.573,9.711,9.537,9.674,2200000.0
2006-02-01 11:15:00,9.555,9.713,9.555,9.713,950000.0
2006-02-01 11:20:00,9.66,9.737,9.546,9.646,2300000.0
2006-02-01 11:25:00,9.561,9.696,9.531,9.572,1800000.0
2006-02-01 11:30:00,9.654,9.704,9.567,9.646,1750000.0
2006-02-01 11:35:00,9.653,9.663,9.522,9.641,1800000.0
2006-02-01 11:40:00,9.578,9.679,9.517,9.642,1900000.0
2006-02-01 11:45:00,9.654,9.732,9.546,9.655,1300000.0
2006-02-01 11:50:00,9.557,9.692,9.557,9.634,950000.0
2006-02-01 11:55:00,9.618,9.706,9.579,9.624,1500000.0
2006-02-01 12:00:00,9.648,9.765,9.55,9.57,2150000.0
2006-02-01 12:05:00,9.658,9.688,9.537,9.685,1250000.0
2006-02-01 12:10:00,9.652,9.68,9.525,9.577,1700000.0
2006-02-01 12:15:00,9.592,9.668,9.548,9.562,1250000.0
2006-02-01 12:20:00,9.58,9.686,9.509,9.645,1000000.0
2006-02-01 12:25:00,9.638,9.671,9.529,9.592,1050000.0
2006-02-01 12:30:00,9.531,9.729,9.513,9.539,2100000.0
2006-02-01 12:35:00,9.676,9.717,9.543,9.652,2100000.0
2006-02-01 12:40:00,9.632,9.75,9.565,9.634,2400000.0
2006-02-01 12:45:00,9.661,9.755,9.568,9.645,2250000.0
2006-02-01 12:50:00,9.669,9.75,9.579,9.665,2350000.0
2006-02-01 12:55:00,9.689,9.789,9.578,9.704,2150000.0
2006-02-01 13:00:00,9.709,9.782,9.572,9.66,1800000.0
2006-02-01 13:05:00,9.633,9.781,9.591,9.646,2200000.0
2006-02-01 13:10:00,9.696,9.77,9.535,9.713,2250000.0
2006-02-01 13:15:00,9.65,9.767,9.592,9.737,1600000.0
2006-02-01 13:20:00,9.653,9.744,9.612,9.631,850000.0
2006-02-01 13:25:00,9.666,9.748,9.593,9.711,1800000.0
2006-02-01 13:30:00,9.726,9.747,9.548,9.636,1650000.0
2006-02-01 13:35:00,9.674,9.747,9.592,9.735,1600000.0
2006-02-01 13:40:00,9.716,9.785,9.577,9.649,1950000.0
2006-02-01 13:45:00,9.61,9.768,9.568,9.682,1300000.0
2006-02-01 13:50:00,9.669,9.73,9.618,9.722,400000.0
2006-02-01 13:55:00,9.686,9.76,9.602,9.76,1600000.0
2006-02-01 14:00:00,9.713,9.785,9.653,9.777,1450000.0
2006-02-01 14:05:00,9.66,9.793,9.615,9.667,1900000.0
2006-02-01 14:10:00,9.671,9.777,9.58,9.67,2050000.0
2006-02-01 14:15:00,9.616,9.789,9.616,9.764,1850000.0
2006-02-01 14:20:00,9.653,9.763,9.606,9.753,2050000.0
2006-02-01 14:25:00,9.671,9.763,9.631,9.714,1450000.0
2006-02-01 14:30:00,9.692,9.809,9.629,9.67,1450000.0
2006-02-01 14:35:00,9.737,9.788,9.607,9.655,2200000.0
2006-02-01 14:40:00,9.691,9.791,9.57,9.755,1850000.0
2006-02-01 14:45:00,9.72,9.762,9.65,9.725,800000.0
2006-02-01 14:50:00,9.739,9.764,9.615,9.658,1350000.0
2006-02-01 14:55:00,9.746,9.776,9.604,9.744,1400000.0
2006-02-01 15:00:00,9.64,9.782,9.64,9.773,1400000.0
2006-02-01 15:05:00,9.719,9.767,9.622,9.723,900000.0
2006-02-01 15:10:00,9.654,9.808,9.602,9.747,1850000.0
2006-02-01 15:15:00,9.697,9.767,9.636,9.709,450000.0
2006-02-01 15:20:00,9.697,9.771,9.626,9.762,1850000.0
2006-02-01 15:25:00,9.792,9.822,9.681,9.732,2000000.0
2006-02-01 15:30:00,9.777,9.832,9.662,9.668,2200000.0
2006-02-01 15:35:00,9.734,9.805,9.647,9.66,2150000.0
2006-02-01 15:40:00,9.678,9.821,9.639,9.821,2000000.0
2006-02-01 15:45:00,9.815,9.842,9.686,9.837,2100000.0
2006-02-01 15:50:00,9.728,9.836,9.678,9.808,2200000.0
2006-02-01 15:55:00,9.678,9.813,9.653,9.722,2350000.0
2006-02-01 16:00:00,9.766,9.812,9.645,9.77,2450000.0
2006-02-01 16:05:00,9.735,9.834,9.677,9.81,2300000.0
2006-02-01 16:10:00,9.789,9.86,9.657,9.752,2300000.0
2006-02-01 16:15:00,9.791,9.809,9.627,9.736,2050000.0
2006-02-01 16:20:00,9.786,9.822,9.621,9.777,2450000.0
2006-02-01 16:25:00,9.75,9.8,9.657,9.792,1950000.0
2006-02-01 16:30:00,9.676,9.813,9.645,9.778,2150000.0
2006-02-01 16:35:00,9.679,9.806,9.626,9.735,2450000.0
2006-02-01 16:40:00,9.662,9.782,9.602,9.646,2000000.0
2006-02-01 16:45:00,9.653,9.803,9.639,9.657,2300000.0
2006-02-01 16:50:00,9.733,9.82,9.633,9.653,1750000.0
2006-02-01 16:55:00,9.748,9.801,9.654,9.67,2300000.0
2006-02-01 17:00:00,9.768,9.768,9.602,9.669,2100000.0
2006-02-01 17:05:00,9.743,9.808,9.608,9.681,2050000.0
2006-02-01 17:10:00,9.746,9.792,9.616,9.755,2150000.0
2006-02-01 17:15:00,9.646,9.844,9.608,9.719,2150000.0
2006-02-01 17:20:00,9.703,9.785,9.597,9.63,2200000.0
2006-02-01 17:25:00,9.694,9.764,9.607,9.726,2300000.0
2006-02-01 17:30:00,9.586,9.765,9.574,9.727,2300000.0
2006-02-01 17:35:00,9.669,9.767,9.573,9.601,2250000.0
2006-02-01 17:40:00,9.591,9.743,9.557,9.688,2350000.0
2006-02-01 17:45:00,9.629,9.743,9.577,9.672,2100000.0
2006-02-01 17:50:00,9.689,9.737,9.54,9.688,2300000.0
2006-02-01 17:55:00,9.597,9.7,9.546,9.686,1950000.0
2006-02-01 18:00:00,9.573,9.7,9.559,9.642,2050000.0
2006-02-01 18:05:00,9.643,9.725,9.563,9.636,2200000.0
2006-02-01 18:10:00,9.715,9.723,9.571,9.693,1900000.0
2006-02-01 18:15:00,9.615,9.721,9.557,9.635,2350000.0
2006-02-01 18:20:00,9.571,9.714,9.518,9.66,2150000.0
2006-02-01 18:25:00,9.574,9.685,9.512,9.685,2250000.0
2006-02-01 18:30:00,9.654,9.691,9.526,9.653,1950000.0
2006-02-01 18:35:00,9.589,9.677,9.532,9.662,2250000.0
2006-02-01 18:40:00,9.622,9.708,9.559,9.614,2300000.0
2006-02-01 18:45:00,9.564,9.716,9.528,9.633,1800000.0
2006-02-01 18:50:00,9.612,9.733,9.573,9.591,2200000.0
2006-02-01 18:55:00,9.609,9.747,9.592,9.678,2050000.0
2006-02-01 19:00:00,9.653,9.773,9.593,9.691,2100000.0
2006-02-01 19:05:00,9.603,9.75,9.565,9.671,1650000.0
2006-02-01 19:10:00,9.706,9.748,9.578,9.698,1850000.0
2006-02-01 19:15:00,9.649,9.747,9.601,9.729,1700000.0
2006-02-01 19:20:00,9.635,9.761,9.6,9.666,2750000.0
2006-02-01 19:25:00,9.661,9.787,9.631,9.714,1950000.0
2006-02-01 19:30:00,9.745,9.769,9.609,9.743,2350000.0
2006-02-01 19:35:00,9.655,9.742,9.579,9.712,2200000.0
2006-02-01 19:40:00,9.596,9.717,9.584,9.681,2150000.0
2006-02-01 19:45:00,9.6,9.744,9.562,9.639,1750000.0
2006-02-01 19:50:00,9.625,9.74,9.576,9.576,2100000.0
2006-02-01 19:55:00,9.622,9.77,9.549,9.657,2500000.0
2006-02-01 20:00:00,9.584,9.732,9.573,9.693,2150000.0
2006-02-01 20:05:00,9.721,9.785,9.597,9.753,2000000.0
2006-02-01 20:10:00,9.676,9.795,9.594,9.728,1950000.0
2006-02-01 20:15:00,9.74,9.752,9.607,9.639,2300000.0
2006-02-01 20:20:00,9.747,9.792,9.587,9.631,2750000.0
2006-02-01 20:25:00,9.752,9.767,9.606,9.726,2800000.0
2006-02-01 20:30:00,9.728,9.771,9.611,9.759,1500000.0
2006-02-01 20:35:00,9.74,9.774,9.632,9.724,1900000.0
2006-02-01 20:40:00,9.703,9.703,9.603,9.643,200000.0
2006-02-01 20:45:00,9.695,9.746,9.612,9.746,400000.0
2006-02-01 20:50:00,9.73,9.769,9.639,9.657,500000.0
2006-02-01 20:55:00,9.641,9.712,9.641,9.703,350000.0
2006-02-01 21:00:00,9.709,9.804,9.666,9.706,700000.0
2006-02-01 21:05:00,9.691,9.75,9.628,9.749,550000.0
2006-02-01 21:10:00,9.662,9.777,9.613,9.636,2250000.0
2006-02-01 21:15:00,9.689,9.759,9.615,9.719,1300000.0
2006-02-01 21:20:00,9.766,9.766,9.613,9.689,1450000.0
2006-02-01 21:25:00,9.745,9.757,9.621,9.707,1100000.0
2006-02-01 21:30:00,9.74,9.78,9.614,9.685,1400000.0
2006-02-01 21:35:00,9.721,9.755,9.61,9.705,2050000.0
2006-02-01 21:40:00,9.674,9.783,9.622,9.622,2350000.0
2006-02-01 21:45:00,9.734,9.785,9.643,9.731,1400000.0
2006-02-01 21:50:00,9.722,9.769,9.626,9.736,900000.0
2006-02-01 21:55:00,9.671,9.799,9.602,9.648,1250000.0
2006-02-01 22:00:00,9.701,9.788,9.622,9.65,1800000.0
2006-02-01 22:05:00,9.686,9.766,9.647,9.657,650000.0
2006-02-01 22:10:00,9.714,9.733,9.625,9.662,1100000.0
2006-02-01 22:15:00,9.716,9.762,9.599,9.704,1150000.0
2006-02-01 22:20:00,9.717,9.765,9.647,9.745,1500000.0
2006-02-01 22:25:00,9.732,9.765,9.632,9.706,1750000.0
2006-02-01 22:30:00,9.674,9.714,9.613,9.714,600000.0
2006-02-01 22:35:00,9.681,9.762,9.614,9.614,1150000.0
2006-02-01 22:40:00,9.739,9.756,9.608,9.673,600000.0
2006-02-01 22:45:00,9.705,9.705,9.605,9.644,200000.0
2006-02-01 22:50:00,9.669,9.76,9.586,9.644,1600000.0
2006-02-01 22:55:00,9.692,9.756,9.616,9.753,1350000.0
2006-02-01 23:00:00,9.641,9.759,9.577,9.678,1200000.0
2006-02-01 23:05:00,9.634,9.77,9.628,9.723,1700000.0
2006-02-01 23:10:00,9.726,9.778,9.629,9.654,850000.0
2006-02-01 23:15:00,9.705,9.705,9.605,9.644,200000.0
2006-02-01 23:20:00,9.691,9.75,9.654,9.75,400000.0
2006-02-01 23:25:00,9.726,9.759,9.662,9.707,400000.0
2006-02-01 23:30:00,9.725,9.725,9.641,9.673,200000.0
2006-02-01 23:35:00,9.735,9.735,9.655,9.729,400000.0
2006-02-01 23:40:00,9.712,9.712,9.613,9.653,200000.0
2006-02-01 23:45:00,9.694,9.694,9.639,9.668,250000.0
2006-02-01 23:50:00,9.725,9.756,9.656,9.731,450000.0
2006-02-02 00:00:00,9.76,9.92,9.653,9.685,400000.0
2006-02-02 00:05:00,9.738,9.748,9.651,9.732,350000.0
2006-02-02 00:10:00,9.712,9.712,9.613,9.653,200000.0
2006-02-02 00:15:00,9.656,9.746,9.594,9.746,300000.0
2006-02-02 00:20:00,9.748,9.748,9.62,9.736,250000.0
2006-02-02 00:25:00,9.631,9.745,9.631,9.714,450000.0
2006-02-02 00:35:00,9.71,9.721,9.71,9.721,100000.0
2006-02-02 00:40:00,9.724,9.724,9.64,9.673,200000.0
2006-02-02 00:45:00,9.654,9.766,9.617,9.685,1450000.0
2006-02-02 00:50:00,9.717,9.717,9.632,9.665,200000.0
2006-02-02 01:00:00,9.629,9.759,9.629,9.759,350000.0
2006-02-02 01:15:00,9.729,9.743,9.643,9.743,900000.0
2006-02-02 01:40:00,9.743,9.76,9.595,9.634,800000.0
2006-02-02 01:45:00,9.687,9.687,9.586,9.625,200000.0
2006-02-02 02:00:00,9.63,9.755,9.605,9.755,500000.0
2006-02-02 02:05:00,9.678,9.68,9.678,9.68,100000.0
2006-02-02 02:10:00,9.655,9.757,9.606,9.722,1450000.0
2006-02-02 02:15:00,9.707,9.749,9.639,9.748,400000.0
2006-02-02 02:20:00,9.714,9.809,9.647,9.675,800000.0
2006-02-02 02:25:00,9.739,9.74,9.649,9.676,400000.0
2006-02-02 02:30:00,9.815,9.815,9.679,9.757,1300000.0
2006-02-02 02:40:00,9.762,9.818,9.688,9.737,500000.0
2006-02-02 02:45:00,9.71,9.826,9.699,9.817,650000.0
2006-02-02 02:50:00,9.732,9.825,9.667,9.812,750000.0
2006-02-02 02:55:00,9.708,9.792,9.691,9.758,600000.0
2006-02-02 03:00:00,9.793,9.801,9.76,9.765,350000.0
2006-02-02 03:05:00,9.734,9.757,9.606,9.69,1350000.0
2006-02-02 03:10:00,9.725,9.792,9.625,9.739,1000000.0
2006-02-02 03:15:00,9.749,9.749,9.633,9.643,650000.0
2006-02-02 03:20:00,9.735,9.735,9.643,9.679,200000.0
2006-02-02 03:25:00,9.678,9.803,9.609,9.727,1250000.0
2006-02-02 03:30:00,9.685,9.777,9.652,9.746,750000.0
2006-02-02 03:35:00,9.754,9.8,9.666,9.797,600000.0
2006-02-02 03:40:00,9.773,9.862,9.672,9.691,2400000.0
2006-02-02 03:45:00,9.761,9.792,9.654,9.756,1100000.0
2006-02-02 03:50:00,9.682,9.791,9.682,9.791,450000.0
2006-02-02 03:55:00,9.689,9.81,9.657,9.762,2000000.0
2006-02-02 04:00:00,9.684,9.806,9.67,9.806,1050000.0
2006-02-02 04:05:00,9.771,9.833,9.646,9.725,1450000.0
2006-02-02 04:10:00,9.785,9.812,9.665,9.788,2150000.0
2006-02-02 04:15:00,9.764,9.822,9.69,9.806,700000.0
2006-02-02 04:20:00,9.738,9.817,9.652,9.659,1050000.0
2006-02-02 04:25:00,9.729,9.804,9.659,9.682,900000.0
2006-02-02 04:30:00,9.681,9.808,9.67,9.702,850000.0
2006-02-02 04:35:00,9.736,9.809,9.644,9.754,1200000.0
2006-02-02 04:40:00,9.729,9.77,9.714,9.753,350000.0
2006-02-02 04:45:00,9.802,9.802,9.654,9.704,800000.0
2006-02-02 04:50:00,9.777,9.813,9.681,9.771,850000.0
2006-02-02 04:55:00,9.744,9.84,9.65,9.69,1700000.0
2006-02-02 05:00:00,9.708,9.803,9.66,9.741,1600000.0
2006-02-02 05:05:00,9.692,9.814,9.67,9.76,1050000.0
2006-02-02 05:10:00,9.78,9.851,9.696,9.804,1800000.0
2006-02-02 05:20:00,9.807,9.807,9.672,9.672,1000000.0
2006-02-02 05:25:00,9.808,9.808,9.692,9.742,1000000.0
2006-02-02 05:30:00,9.774,9.815,9.693,9.759,1350000.0
2006-02-02 05:35:00,9.764,9.848,9.699,9.819,1700000.0
2006-02-02 05:40:00,9.8,9.862,9.698,9.862,1500000.0
2006-02-02 05:45:00,9.791,9.862,9.734,9.855,1750000.0
2006-02-02 05:50:00,9.846,9.883,9.729,9.823,1300000.0
2006-02-02 05:55:00,9.815,9.896,9.741,9.859,1650000.0
2006-02-02 06:00:00,9.807,9.864,9.715,9.772,1200000.0
2006-02-02 06:05:00,9.757,9.882,9.727,9.822,2400000.0
2006-02-02 06:10:00,9.799,9.813,9.714,9.792,700000.0
2006-02-02 06:15:00,9.808,9.864,9.687,9.712,1950000.0
2006-02-02 06:20:00,9.848,9.87,9.696,9.784,1850000.0
2006-02-02 06:25:00,9.8,9.857,9.708,9.746,2050000.0
2006-02-02 06:30:00,9.821,9.906,9.743,9.819,1550000.0
2006-02-02 06:35:00,9.751,9.862,9.72,9.821,1250000.0
2006-02-02 06:40:00,9.863,9.863,9.764,9.788,1050000.0
2006-02-02 06:45:00,9.837,9.839,9.707,9.744,800000.0
2006-02-02 06:50:00,9.738,9.846,9.707,9.797,1650000.0
2006-02-02 06:55:00,9.777,9.841,9.66,9.753,1600000.0
2006-02-02 07:00:00,9.708,9.848,9.708,9.771,900000.0
2006-02-02 07:05:00,9.754,9.835,9.661,9.835,1850000.0
2006-02-02 07:10:00,9.733,9.835,9.704,9.741,850000.0
2006-02-02 07:15:00,9.811,9.83,9.722,9.812,500000.0
2006-02-02 07:25:00,9.848,9.848,9.711,9.776,450000.0
2006-02-02 07:30:00,9.864,9.875,9.7,9.823,1700000.0
2006-02-02 07:35:00,9.733,9.884,9.714,9.828,1200000.0
2006-02-02 07:40:00,9.789,9.833,9.693,9.817,1550000.0
2006-02-02 07:45:00,9.804,9.862,9.713,9.809,850000.0
2006-02-02 07:50:00,9.746,9.863,9.73,9.757,2200000.0
2006-02-02 07:55:00,9.758,9.86,9.665,9.797,1650000.0
2006-02-02 08:00:00,9.842,9.885,9.705,9.705,2500000.0
2006-02-02 08:05:00,9.735,9.814,9.665,9.754,550000.0
2006-02-02 08:10:00,9.781,9.818,9.666,9.779,1300000.0
2006-02-02 08:15:00,9.754,9.824,9.684,9.755,1050000.0
2006-02-02 08:20:00,9.835,9.911,9.671,9.835,2100000.0
2006-02-02 08:25:00,9.739,9.884,9.666,9.793,1950000.0
2006-02-02 08:30:00,9.747,9.849,9.687,9.81,1150000.0
2006-02-02 08:35:00,9.812,9.879,9.678,9.744,2200000.0
2006-02-02 08:40:00,9.798,9.853,9.709,9.745,450000.0
2006-02-02 08:45:00,9.802,9.856,9.707,9.775,1800000.0
2006-02-02 08:50:00,9.794,9.835,9.707,9.72,1150000.0
2006-02-02 08:55:00,9.823,9.83,9.679,9.78,1850000.0
2006-02-02 09:00:00,9.708,9.865,9.7,9.85,1250000.0
2006-02-02 09:05:00,9.795,9.874,9.701,9.737,900000.0
2006-02-02 09:10:00,9.831,9.845,9.719,9.84,800000.0
2006-02-02 09:15:00,9.768,9.873,9.694,9.811,800000.0
2006-02-02 09:20:00,9.742,9.835,9.677,9.757,1400000.0
2006-02-02 09:25:00,9.827,9.841,9.698,9.698,850000.0
2006-02-02 09:30:00,9.782,9.822,9.688,9.795,300000.0
2006-02-02 09:35:00,9.712,9.852,9.66,9.796,2200000.0
2006-02-02 09:40:00,9.711,9.864,9.671,9.763,1300000.0
2006-02-02 09:45:00,9.763,9.899,9.725,9.824,900000.0
2006-02-02 09:50:00,9.756,9.901,9.709,9.816,1250000.0
2006-02-02 09:55:00,9.802,9.83,9.684,9.768,800000.0
2006-02-02 10:00:00,9.822,9.865,9.714,9.771,2200000.0
2006-02-02 10:05:00,9.705,9.903,9.7,9.867,2100000.0
2006-02-02 10:10:00,9.863,9.938,9.734,9.815,1950000.0
2006-02-02 10:15:00,9.886,9.898,9.726,9.832,2000000.0
2006-02-02 10:20:00,9.777,9.941,9.718,9.87,2700000.0
2006-02-02 10:25:00,9.747,9.884,9.7,9.835,2750000.0
2006-02-02 10:30:00,9.767,9.874,9.704,9.874,1850000.0
2006-02-02 10:35:00,9.766,9.931,9.75,9.755,2350000.0
2006-02-02 10:40:00,9.862,9.912,9.715,9.867,2950000.0
2006-02-02 10:45:00,9.864,9.905,9.737,9.886,1550000.0
2006-02-02 10:50:00,9.833,9.914,9.752,9.767,2700000.0
2006-02-02 10:55:00,9.849,9.89,9.707,9.707,1250000.0
2006-02-02 11:00:00,9.787,9.893,9.72,9.875,2200000.0
2006-02-02 11:05:00,9.737,9.926,9.737,9.834,1750000.0
2006-02-02 11:10:00,9.72,9.853,9.709,9.838,1700000.0
2006-02-02 11:15:00,9.771,9.848,9.692,9.844,1400000.0
2006-02-02 11:20:00,9.81,9.843,9.728,9.777,400000.0
2006-02-02 11:25:00,9.755,9.874,9.736,9.868,1450000.0
2006-02-02 11:30:00,9.858,9.895,9.68,9.835,1550000.0
2006-02-02 11:35:00,9.837,9.873,9.739,9.775,800000.0
2006-02-02 11:40:00,9.786,9.909,9.716,9.861,1900000.0
2006-02-02 11:45:00,9.773,9.916,9.727,9.807,2200000.0
2006-02-02 11:50:00,9.838,9.893,9.709,9.818,2200000.0
2006-02-02 11:55:00,9.808,9.921,9.756,9.855,1950000.0
2006-02-02 12:00:00,9.867,9.93,9.762,9.801,2150000.0
2006-02-02 12:05:00,9.888,9.924,9.736,9.831,1950000.0
2006-02-02 12:10:00,9.889,9.938,9.799,9.817,2000000.0
2006-02-02 12:15:00,9.842,9.919,9.745,9.77,2100000.0
2006-02-02 12:20:00,9.808,9.912,9.731,9.884,1500000.0
2006-02-02 12:25:00,9.889,9.925,9.722,9.744,2450000.0
2006-02-02 12:30:00,9.815,9.933,9.761,9.761,1950000.0
2006-02-02 12:35:00,9.923,9.948,9.705,9.791,800000.0
2006-02-02 12:40:00,9.772,9.879,9.728,9.849,1450000.0
2006-02-02 12:45:00,9.828,9.906,9.748,9.776,2250000.0
2006-02-02 12:50:00,9.805,9.908,9.724,9.805,1850000.0
2006-02-02 12:55:00,9.797,9.849,9.655,9.801,2150000.0
2006-02-02 13:00:00,9.783,9.842,9.652,9.726,2200000.0
2006-02-02 13:05:00,9.692,9.896,9.692,9.746,2200000.0
2006-02-02 13:10:00,9.802,9.908,9.722,9.866,2250000.0
2006-02-02 13:15:00,9.772,9.873,9.704,9.749,1650000.0
2006-02-02 13:20:00,9.733,9.84,9.689,9.7,1600000.0
2006-02-02 13:25:00,9.812,9.854,9.683,9.792,1600000.0
2006-02-02 13:30:00,9.832,9.832,9.646,9.698,950000.0
2006-02-02 13:35:00,9.805,9.851,9.737,9.814,500000.0
2006-02-02 13:40:00,9.756,9.898,9.682,9.767,1600000.0
2006-02-02 13:45:00,9.736,9.841,9.663,9.77,1950000.0
2006-02-02 13:50:00,9.723,9.834,9.658,9.809,1300000.0
2006-02-02 13:55:00,9.767,9.82,9.671,9.736,1200000.0
2006-02-02 14:00:00,9.753,9.83,9.687,9.83,1100000.0
2006-02-02 14:05:00,9.818,9.856,9.68,9.749,2000000.0
2006-02-02 14:10:00,9.713,9.843,9.713,9.83,1200000.0
2006-02-02 14:15:00,9.69,9.844,9.69,9.834,2300000.0
2006-02-02 14:20:00,9.71,9.852,9.689,9.85,1700000.0
2006-02-02 14:25:00,9.774,9.863,9.722,9.824,1850000.0
2006-02-02 14:30:00,9.788,9.865,9.712,9.793,2200000.0
2006-02-02 14:35:00,9.825,9.861,9.697,9.821,1700000.0
2006-02-02 14:40:00,9.718,9.862,9.71,9.835,1350000.0
2006-02-02 14:45:00,9.821,9.901,9.7,9.867,1150000.0
2006-02-02 14:50:00,9.79,9.907,9.73,9.77,1800000.0
2006-02-02 14:55:00,9.814,9.869,9.686,9.851,1850000.0
2006-02-02 15:00:00,9.74,9.916,9.726,9.864,1400000.0
2006-02-02 15:05:00,9.74,9.877,9.678,9.715,2250000.0
2006-02-02 15:10:00,9.764,9.858,9.712,9.858,1100000.0
2006-02-02 15:15:00,9.701,9.854,9.7,9.817,950000.0
2006-02-02 15:20:00,9.79,9.869,9.708,9.853,2000000.0
2006-02-02 15:25:00,9.858,9.869,9.732,9.817,2000000.0
2006-02-02 15:30:00,9.819,9.855,9.707,9.707,2200000.0
2006-02-02 15:35:00,9.79,9.892,9.73,9.846,2250000.0
2006-02-02 15:40:00,9.766,9.919,9.691,9.862,2000000.0
2006-02-02 15:45:00,9.881,9.881,9.707,9.846,2100000.0
2006-02-02 15:50:00,9.767,9.868,9.712,9.852,2200000.0
2006-02-02 15:55:00,9.73,9.878,9.712,9.735,2350000.0
2006-02-02 16:00:00,9.795,9.846,9.663,9.771,2450000.0
2006-02-02 16:05:00,9.816,9.823,9.655,9.806,2300000.0
2006-02-02 16:10:00,9.781,9.881,9.671,9.732,2300000.0
2006-02-02 16:15:00,9.819,9.869,9.691,9.775,2000000.0
2006-02-02 16:20:00,9.835,9.875,9.68,9.693,1900000.0
2006-02-02 16:25:00,9.81,9.846,9.681,9.807,2050000.0
2006-02-02 16:30:00,9.73,9.826,9.679,9.802,2150000.0
2006-02-02 16:35:00,9.699,9.809,9.621,9.771,2450000.0
2006-02-02 16:40:00,9.751,9.831,9.673,9.673,1950000.0
2006-02-02 16:45:00,9.695,9.849,9.695,9.714,2300000.0
2006-02-02 16:50:00,9.738,9.84,9.685,9.715,2200000.0
2006-02-02 16:55:00,9.788,9.856,9.693,9.758,2150000.0
2006-02-02 17:00:00,9.736,9.839,9.685,9.762,1750000.0
2006-02-02 17:05:00,9.833,9.863,9.682,9.753,2050000.0
2006-02-02 17:10:00,9.823,9.872,9.686,9.822,2150000.0
2006-02-02 17:15:00,9.759,9.877,9.692,9.821,2100000.0
2006-02-02 17:20:00,9.781,9.84,9.692,9.764,1950000.0
2006-02-02 17:25:00,9.826,9.861,9.689,9.844,2300000.0
2006-02-02 17:30:00,9.728,9.921,9.7,9.893,2300000.0
2006-02-02 17:35:00,9.82,9.883,9.705,9.769,2250000.0
2006-02-02 17:40:00,9.78,9.887,9.722,9.831,2350000.0
2006-02-02 17:45:00,9.759,9.874,9.713,9.843,2250000.0
2006-02-02 17:50:00,9.844,9.91,9.693,9.86,2300000.0
2006-02-02 17:55:00,9.76,9.856,9.671,9.81,1950000.0
2006-02-02 18:00:00,9.68,9.832,9.68,9.771,2050000.0
2006-02-02 18:05:00,9.748,9.852,9.682,9.747,2100000.0
2006-02-02 18:10:00,9.743,9.844,9.664,9.814,2350000.0
2006-02-02 18:15:00,9.709,9.902,9.672,9.774,2350000.0
2006-02-02 18:20:00,9.723,9.854,9.685,9.821,2150000.0
2006-02-02 18:25:00,9.732,9.819,9.648,9.8,2200000.0
2006-02-02 18:30:00,9.761,9.817,9.641,9.8,2100000.0
2006-02-02 18:35:00,9.715,9.814,9.645,9.781,2250000.0
2006-02-02 18:40:00,9.804,9.832,9.66,9.724,2200000.0
2006-02-02 18:45:00,9.677,9.816,9.63,9.76,1950000.0
2006-02-02 18:50:00,9.652,9.763,9.597,9.67,2350000.0
2006-02-02 18:55:00,9.638,9.738,9.546,9.673,1950000.0
2006-02-02 19:00:00,9.657,9.744,9.598,9.744,1900000.0
2006-02-02 19:05:00,9.664,9.769,9.59,9.652,2000000.0
2006-02-02 19:10:00,9.701,9.781,9.568,9.691,1950000.0
2006-02-02 19:15:00,9.652,9.802,9.61,9.776,1950000.0
2006-02-02 19:20:00,9.623,9.737,9.574,9.693,2100000.0
2006-02-02 19:25:00,9.642,9.721,9.577,9.656,1850000.0
2006-02-02 19:30:00,9.716,9.733,9.569,9.707,1900000.0
2006-02-02 19:35:00,9.604,9.743,9.574,9.737,2150000.0
2006-02-02 19:40:00,9.692,9.773,9.614,9.742,1900000.0
2006-02-02 19:45:00,9.71,9.769,9.604,9.724,1450000.0
2006-02-02 19:50:00,9.673,9.75,9.602,9.733,1900000.0
2006-02-02 19:55:00,9.681,9.777,9.602,9.702,2600000.0
2006-02-02 20:00:00,9.644,9.755,9.616,9.625,1750000.0
2006-02-02 20:05:00,9.646,9.789,9.604,9.75,1950000.0
2006-02-02 20:10:00,9.729,9.748,9.57,9.647,1750000.0
2006-02-02 20:15:00,9.625,9.766,9.621,9.745,2100000.0
2006-02-02 20:20:00,9.796,9.809,9.64,9.808,2400000.0
2006-02-02 20:25:00,9.773,9.845,9.686,9.722,2450000.0
2006-02-02 20:30:00,9.808,9.869,9.72,9.822,1350000.0
2006-02-02 20:35:00,9.819,9.875,9.718,9.857,1900000.0
2006-02-02 20:40:00,9.813,9.833,9.707,9.83,550000.0
2006-02-02 20:45:00,9.811,9.822,9.714,9.822,300000.0
2006-02-02 20:50:00,9.817,9.817,9.733,9.765,200000.0
2006-02-02 20:55:00,9.807,9.817,9.706,9.765,400000.0
2006-02-02 21:00:00,9.739,9.828,9.683,9.793,2650000.0
2006-02-02 21:05:00,9.787,9.858,9.712,9.724,2650000.0
2006-02-02 21:10:00,9.768,9.856,9.699,9.832,1700000.0
2006-02-02 21:15:00,9.765,9.831,9.641,9.755,1850000.0
2006-02-02 21:20:00,9.661,9.78,9.641,9.713,1150000.0
2006-02-02 21:25:00,9.698,9.816,9.625,9.694,1100000.0
2006-02-02 21:30:00,9.752,9.794,9.668,9.708,950000.0
2006-02-02 21:35:00,9.757,9.833,9.652,9.774,1550000.0
2006-02-02 21:40:00,9.656,9.795,9.645,9.751,1100000.0
2006-02-02 21:45:00,9.753,9.841,9.705,9.714,700000.0
2006-02-02 21:50:00,9.765,9.765,9.673,9.709,200000.0
2006-02-02 21:55:00,9.657,9.804,9.635,9.78,1100000.0
2006-02-02 22:00:00,9.741,9.805,9.662,9.69,1350000.0
2006-02-02 22:05:00,9.698,9.832,9.665,9.735,1300000.0
2006-02-02 22:10:00,9.701,9.776,9.678,9.776,1000000.0
2006-02-02 22:15:00,9.671,9.794,9.664,9.765,1650000.0
2006-02-02 22:20:00,9.787,9.787,9.694,9.764,350000.0
2006-02-02 22:25:00,9.786,9.833,9.704,9.773,900000.0
2006-02-02 22:30:00,9.78,9.831,9.706,9.768,1000000.0
2006-02-02 22:35:00,9.779,9.792,9.67,9.792,350000.0
2006-02-02 22:40:00,9.7,9.839,9.694,9.827,1950000.0
2006-02-02 22:45:00,9.793,9.809,9.686,9.793,700000.0
2006-02-02 22:50:00,9.787,9.86,9.715,9.784,1300000.0
2006-02-02 22:55:00,9.792,9.828,9.71,9.732,1050000.0
2006-02-02 23:00:00,9.805,9.817,9.713,9.805,450000.0
2006-02-02 23:05:00,9.708,9.86,9.704,9.761,1050000.0
2006-02-02 23:10:00,9.801,9.844,9.739,9.839,1000000.0
2006-02-02 23:15:00,9.825,9.893,9.7,9.702,1850000.0
2006-02-02 23:20:00,9.757,9.831,9.695,9.812,650000.0
2006-02-02 23:25:00,9.798,9.85,9.698,9.731,1200000.0
2006-02-02 23:30:00,9.719,9.797,9.719,9.797,100000.0
2006-02-02 23:35:00,9.807,9.824,9.701,9.743,500000.0
2006-02-02 23:45:00,9.799,9.839,9.718,9.773,1000000.0
2006-02-02 23:50:00,9.817,9.817,9.702,9.749,300000.0
2006-02-02 23:55:00,9.821,9.882,9.696,9.759,750000.0
2006-02-03 00:00:00,9.778,9.856,9.762,9.846,550000.0
2006-02-03 00:05:00,9.814,9.814,9.714,9.753,200000.0
2006-02-03 00:25:00,9.733,9.821,9.725,9.813,400000.0
2006-02-03 00:30:00,9.815,9.837,9.723,9.814,800000.0
2006-02-03 00:35:00,9.73,9.834,9.73,9.821,150000.0
2006-02-03 00:50:00,9.815,9.824,9.723,9.774,400000.0
2006-02-03 00:55:00,9.802,9.826,9.727,9.775,300000.0
2006-02-03 01:00:00,9.835,9.835,9.751,9.785,200000.0
2006-02-03 01:15:00,9.775,9.863,9.747,9.747,350000.0
2006-02-03 01:20:00,9.826,9.833,9.726,9.783,400000.0
2006-02-03 01:25:00,9.825,9.844,9.72,9.793,500000.0
2006-02-03 01:30:00,9.757,9.832,9.757,9.832,100000.0
2006-02-03 01:35:00,9.798,9.799,9.749,9.749,150000.0
2006-02-03 01:40:00,9.682,9.831,9.682,9.725,400000.0
2006-02-03 01:50:00,9.795,9.839,9.718,9.758,400000.0
2006-02-03 01:55:00,9.798,9.807,9.708,9.761,350000.0
2006-02-03 02:00:00,9.804,9.839,9.705,9.839,300000.0
2006-02-03 02:05:00,9.801,9.801,9.7,9.738,250000.0
2006-02-03 02:10:00,9.778,9.814,9.719,9.763,950000.0
2006-02-03 02:20:00,9.804,9.804,9.704,9.743,200000.0
2006-02-03 02:25:00,9.797,9.882,9.693,9.838,1250000.0
2006-02-03 02:30:00,9.722,9.883,9.688,9.842,800000.0
2006-02-03 02:35:00,9.782,9.845,9.689,9.722,1600000.0
2006-02-03 02:40:00,9.809,9.864,9.717,9.757,1050000.0
2006-02-03 02:45:00,9.827,9.827,9.743,9.775,200000.0
2006-02-03 02:50:00,9.816,9.872,9.715,9.766,1350000.0
2006-02-03 02:55:00,9.741,9.862,9.719,9.734,400000.0
2006-02-03 03:00:00,9.853,9.854,9.689,9.845,1300000.0
2006-02-03 03:05:00,9.754,9.844,9.695,9.735,1750000.0
2006-02-03 03:10:00,9.785,9.791,9.711,9.711,250000.0
2006-02-03 03:15:00,9.806,9.905,9.734,9.742,1500000.0
2006-02-03 03:20:00,9.831,9.883,9.712,9.715,2350000.0
2006-02-03 03:25:00,9.737,9.827,9.737,9.788,750000.0
2006-02-03 03:30:00,9.794,9.84,9.71,9.803,1600000.0
2006-02-03 03:35:00,9.849,9.867,9.699,9.756,1100000.0
2006-02-03 03:40:00,9.831,9.848,9.695,9.713,1850000.0
2006-02-03 03:45:00,9.828,9.828,9.703,9.726,1000000.0
2006-02-03 03:50:00,9.741,9.878,9.694,9.782,1400000.0
2006-02-03 03:55:00,9.81,9.875,9.687,9.793,1750000.0
2006-02-03 04:00:00,9.826,9.849,9.701,9.802,1150000.0
2006-02-03 04:05:00,9.796,9.869,9.673,9.756,1600000.0
2006-02-03 04:10:00,9.834,9.834,9.75,9.784,200000.0
2006-02-03 04:15:00,9.736,9.86,9.736,9.834,550000.0
2006-02-03 04:25:00,9.805,9.805,9.713,9.749,200000.0
2006-02-03 04:30:00,9.794,9.814,9.694,9.796,900000.0
2006-02-03 04:35:00,9.78,9.865,9.733,9.822,650000.0
2006-02-03 04:40:00,9.746,9.852,9.746,9.814,450000.0
2006-02-03 04:45:00,9.807,9.835,9.682,9.835,700000.0
2006-02-03 04:50:00,9.769,9.87,9.701,9.826,1200000.0
2006-02-03 04:55:00,9.756,9.858,9.695,9.734,1950000.0
2006-02-03 05:00:00,9.756,9.836,9.715,9.82,350000.0
2006-02-03 05:05:00,9.822,9.822,9.706,9.744,400000.0
2006-02-03 05:10:00,9.848,9.853,9.713,9.846,650000.0
2006-02-03 05:15:00,9.715,9.85,9.71,9.815,350000.0
2006-02-03 05:20:00,9.799,9.853,9.676,9.773,1650000.0
2006-02-03 05:25:00,9.812,9.827,9.697,9.811,800000.0
2006-02-03 05:30:00,9.824,9.895,9.735,9.827,2750000.0
2006-02-03 05:35:00,9.869,9.874,9.739,9.833,950000.0
2006-02-03 05:40:00,9.815,9.904,9.731,9.787,1450000.0
2006-02-03 05:45:00,9.874,9.897,9.731,9.802,2700000.0
2006-02-03 05:50:00,9.782,9.868,9.73,9.801,1850000.0
2006-02-03 05:55:00,9.8,9.88,9.745,9.848,1400000.0
2006-02-03 06:00:00,9.774,9.877,9.697,9.769,1900000.0
2006-02-03 06:05:00,9.768,9.832,9.695,9.752,1350000.0
2006-02-03 06:10:00,9.81,9.879,9.724,9.862,1000000.0
2006-02-03 06:15:00,9.816,9.858,9.71,9.808,1650000.0
2006-02-03 06:20:00,9.823,9.864,9.739,9.739,700000.0
2006-02-03 06:25:00,9.827,9.848,9.71,9.837,1100000.0
2006-02-03 06:30:00,9.827,9.827,9.717,9.763,400000.0
2006-02-03 06:40:00,9.823,9.867,9.739,9.761,600000.0
2006-02-03 06:45:00,9.742,9.86,9.664,9.759,1700000.0
2006-02-03 06:50:00,9.859,9.867,9.763,9.844,650000.0
2006-02-03 06:55:00,9.766,9.86,9.719,9.772,1300000.0
2006-02-03 07:00:00,9.808,9.819,9.72,9.768,550000.0
2006-02-03 07:05:00,9.797,9.841,9.73,9.73,400000.0
2006-02-03 07:10:00,9.823,9.83,9.666,9.83,1350000.0
2006-02-03 07:15:00,9.832,9.866,9.723,9.734,1550000.0
2006-02-03 07:20:00,9.787,9.899,9.715,9.764,850000.0
2006-02-03 07:25:00,9.866,9.876,9.763,9.876,650000.0
2006-02-03 07:30:00,9.859,9.897,9.759,9.762,1100000.0
2006-02-03 07:35:00,9.793,9.939,9.748,9.842,1700000.0
2006-02-03 07:40:00,9.792,9.888,9.693,9.809,1550000.0
2006-02-03 07:45:00,9.788,9.853,9.753,9.852,400000.0
2006-02-03 07:50:00,9.787,9.865,9.733,9.865,700000.0
2006-02-03 07:55:00,9.8,9.808,9.741,9.792,300000.0
2006-02-03 08:00:00,9.848,9.874,9.7,9.826,1650000.0
2006-02-03 08:05:00,9.776,9.867,9.728,9.759,2600000.0
2006-02-03 08:10:00,9.835,9.895,9.729,9.757,1300000.0
2006-02-03 08:15:00,9.784,9.87,9.745,9.778,1050000.0
2006-02-03 08:20:00,9.873,9.888,9.757,9.774,1450000.0
2006-02-03 08:25:00,9.759,9.907,9.694,9.828,1950000.0
2006-02-03 08:30:00,9.84,9.869,9.733,9.772,1500000.0
2006-02-03 08:35:00,9.76,9.847,9.692,9.739,950000.0
2006-02-03 08:40:00,9.811,9.871,9.728,9.847,1800000.0
2006-02-03 08:45:00,9.852,9.891,9.746,9.836,1700000.0
2006-02-03 08:50:00,9.836,9.891,9.738,9.874,1200000.0
2006-02-03 08:55:00,9.811,9.905,9.755,9.83,1600000.0
2006-02-03 09:00:00,9.8,9.872,9.69,9.869,1350000.0
2006-02-03 09:05:00,9.799,9.931,9.715,9.797,1700000.0
2006-02-03 09:10:00,9.874,9.879,9.711,9.751,1450000.0
2006-02-03 09:15:00,9.783,9.887,9.751,9.868,1750000.0
2006-02-03 09:20:00,9.802,9.895,9.751,9.835,1700000.0
2006-02-03 09:25:00,9.884,9.901,9.727,9.866,1500000.0
2006-02-03 09:30:00,9.767,9.89,9.739,9.862,2300000.0
2006-02-03 09:35:00,9.798,9.901,9.736,9.87,1850000.0
2006-02-03 09:40:00,9.766,9.893,9.731,9.804,1500000.0
2006-02-03 09:45:00,9.73,9.897,9.73,9.842,400000.0
2006-02-03 09:50:00,9.846,9.895,9.742,9.815,1100000.0
2006-02-03 09:55:00,9.815,9.889,9.696,9.876,1750000.0
2006-02-03 10:00:00,9.848,9.893,9.712,9.774,1800000.0
2006-02-03 10:05:00,9.762,9.948,9.726,9.867,1300000.0
2006-02-03 10:10:00,9.847,9.858,9.718,9.85,1550000.0
2006-02-03 10:15:00,9.894,9.894,9.745,9.843,750000.0
2006-02-03 10:20:00,9.793,9.881,9.704,9.881,2700000.0
2006-02-03 10:25:00,9.874,9.874,9.717,9.837,900000.0
2006-02-03 10:30:00,9.815,9.869,9.759,9.868,1100000.0
2006-02-03 10:35:00,9.771,9.892,9.725,9.748,1550000.0
2006-02-03 10:40:00,9.834,9.883,9.73,9.846,1100000.0
2006-02-03 10:45:00,9.816,9.878,9.72,9.747,1400000.0
2006-02-03 10:50:00,9.835,9.905,9.667,9.803,2800000.0
2006-02-03 10:55:00,9.824,9.894,9.715,9.792,2000000.0
2006-02-03 11:00:00,9.718,9.857,9.694,9.847,1450000.0
2006-02-03 11:05:00,9.708,9.844,9.683,9.832,1700000.0
2006-02-03 11:10:00,9.731,9.865,9.674,9.829,2200000.0
2006-02-03 11:15:00,9.741,9.896,9.725,9.849,1650000.0
2006-02-03 11:20:00,9.79,9.877,9.718,9.812,2300000.0
2006-02-03 11:25:00,9.724,9.841,9.716,9.808,850000.0
2006-02-03 11:30:00,9.796,9.82,9.67,9.776,1050000.0
2006-02-03 11:35:00,9.773,9.808,9.664,9.682,2150000.0
2006-02-03 11:40:00,9.7,9.808,9.666,9.756,1550000.0
2006-02-03 11:45:00,9.77,9.822,9.663,9.756,1650000.0
2006-02-03 11:50:00,9.691,9.835,9.691,9.778,1000000.0
2006-02-03 11:55:00,9.749,9.881,9.698,9.769,1600000.0
2006-02-03 12:00:00,9.821,9.869,9.738,9.748,1250000.0
2006-02-03 12:05:00,9.795,9.827,9.669,9.758,1150000.0
2006-02-03 12:10:00,9.706,9.865,9.706,9.721,1300000.0
2006-02-03 12:15:00,9.732,9.834,9.673,9.703,2100000.0
2006-02-03 12:20:00,9.759,9.897,9.696,9.818,1900000.0
2006-02-03 12:25:00,9.808,9.852,9.677,9.766,1500000.0
2006-02-03 12:30:00,9.738,9.851,9.684,9.761,1350000.0
2006-02-03 12:35:00,9.846,9.857,9.71,9.809,2100000.0
2006-02-03 12:40:00,9.787,9.837,9.696,9.716,2400000.0
2006-02-03 12:45:00,9.762,9.848,9.699,9.748,1200000.0
2006-02-03 12:50:00,9.763,9.844,9.707,9.793,1000000.0
2006-02-03 12:55:00,9.777,9.856,9.703,9.809,1300000.0
2006-02-03 13:00:00,9.81,9.83,9.699,9.699,950000.0
2006-02-03 13:05:00,9.815,9.875,9.677,9.752,1350000.0
2006-02-03 13:10:00,9.77,9.84,9.663,9.793,1500000.0
2006-02-03 13:15:00,9.678,9.824,9.673,9.697,800000.0
2006-02-03 13:20:00,9.699,9.833,9.651,9.707,1600000.0
2006-02-03 13:25:00,9.798,9.819,9.73,9.819,350000.0
2006-02-03 13:30:00,9.719,9.829,9.678,9.717,700000.0
2006-02-03 13:35:00,9.747,9.893,9.681,9.824,1250000.0
2006-02-03 13:40:00,9.781,9.813,9.696,9.813,350000.0
2006-02-03 13:45:00,9.759,9.807,9.651,9.773,750000.0
2006-02-03 13:50:00,9.734,9.826,9.65,9.702,1250000.0
2006-02-03 13:55:00,9.802,9.852,9.686,9.725,2000000.0
2006-02-03 14:00:00,9.798,9.839,9.702,9.823,1550000.0
2006-02-03 14:05:00,9.778,9.831,9.686,9.769,1650000.0
2006-02-03 14:10:00,9.743,9.827,9.644,9.702,1700000.0
2006-02-03 14:15:00,9.662,9.807,9.636,9.781,2300000.0
2006-02-03 14:25:00,9.72,9.801,9.667,9.761,1100000.0
2006-02-03 14:30:00,9.716,9.794,9.673,9.674,1400000.0
2006-02-03 14:40:00,9.668,9.809,9.642,9.764,1350000.0
2006-02-03 14:45:00,9.775,9.811,9.709,9.792,400000.0
2006-02-03 14:50:00,9.742,9.831,9.693,9.765,1600000.0
2006-02-03 14:55:00,9.79,9.843,9.654,9.814,1400000.0
2006-02-03 15:05:00,9.741,9.878,9.709,9.747,1300000.0
2006-02-03 15:10:00,9.713,9.842,9.694,9.735,400000.0
2006-02-03 15:15:00,9.715,9.827,9.705,9.79,1450000.0
2006-02-03 15:20:00,9.745,9.829,9.709,9.793,1500000.0
2006-02-03 15:25:00,9.811,9.828,9.683,9.78,1950000.0
2006-02-03 15:30:00,9.768,9.871,9.662,9.691,2250000.0
2006-02-03 15:35:00,9.731,9.835,9.688,9.8,2250000.0
2006-02-03 15:40:00,9.693,9.82,9.618,9.792,2000000.0
2006-02-03 15:45:00,9.798,9.831,9.684,9.733,2200000.0
2006-02-03 15:50:00,9.735,9.844,9.681,9.826,2200000.0
2006-02-03 15:55:00,9.692,9.847,9.683,9.764,2350000.0
2006-02-03 16:00:00,9.788,9.914,9.669,9.821,2450000.0
2006-02-03 16:05:00,9.784,9.864,9.677,9.836,2100000.0
2006-02-03 16:10:00,9.821,9.869,9.673,9.777,2350000.0
2006-02-03 16:15:00,9.842,9.881,9.698,9.766,2000000.0
2006-02-03 16:20:00,9.823,9.841,9.68,9.837,2500000.0
2006-02-03 16:25:00,9.825,9.866,9.668,9.756,1950000.0
2006-02-03 16:30:00,9.728,9.851,9.694,9.845,2050000.0
2006-02-03 16:35:00,9.726,9.848,9.663,9.836,2450000.0
2006-02-03 16:40:00,9.706,9.892,9.698,9.722,1950000.0
2006-02-03 16:45:00,9.711,9.82,9.653,9.653,2450000.0
2006-02-03 16:50:00,9.728,9.826,9.674,9.688,1900000.0
2006-02-03 16:55:00,9.758,9.836,9.666,9.738,2200000.0
2006-02-03 17:00:00,9.807,9.807,9.646,9.712,2250000.0
2006-02-03 17:05:00,9.763,9.821,9.574,9.655,2300000.0
2006-02-03 17:10:00,9.718,9.763,9.621,9.726,2150000.0
2006-02-03 17:15:00,9.648,9.761,9.589,9.687,2000000.0
2006-02-03 17:20:00,9.654,9.762,9.546,9.581,2200000.0
2006-02-03 17:25:00,9.653,9.724,9.56,9.692,2300000.0
2006-02-03 17:30:00,9.576,9.716,9.539,9.705,2400000.0
2006-02-03 17:35:00,9.649,9.71,9.554,9.608,2250000.0
2006-02-03 17:40:00,9.625,9.753,9.6,9.702,2200000.0
2006-02-03 17:45:00,9.63,9.748,9.608,9.692,1950000.0
2006-02-03 17:50:00,9.697,9.727,9.535,9.719,2300000.0
2006-02-03 17:55:00,9.632,9.748,9.596,9.731,1950000.0
2006-02-03 18:00:00,9.639,9.78,9.612,9.698,2150000.0
2006-02-03 18:05:00,9.669,9.775,9.615,9.646,2300000.0
2006-02-03 18:10:00,9.72,9.784,9.597,9.717,1950000.0
2006-02-03 18:15:00,9.726,9.787,9.602,9.757,2300000.0
2006-02-03 18:20:00,9.634,9.76,9.607,9.726,2200000.0
2006-02-03 18:25:00,9.659,9.757,9.592,9.708,2250000.0
2006-02-03 18:30:00,9.684,9.734,9.571,9.731,1950000.0
2006-02-03 18:35:00,9.65,9.759,9.588,9.713,2350000.0
2006-02-03 18:40:00,9.729,9.768,9.59,9.646,2300000.0
2006-02-03 18:45:00,9.618,9.753,9.596,9.639,2000000.0
2006-02-03 18:50:00,9.744,9.772,9.601,9.714,2350000.0
2006-02-03 18:55:00,9.626,9.736,9.576,9.667,2150000.0
2006-02-03 19:00:00,9.62,9.726,9.559,9.712,2000000.0
2006-02-03 19:05:00,9.686,9.753,9.558,9.674,1800000.0
2006-02-03 19:10:00,9.653,9.739,9.563,9.698,1550000.0
2006-02-03 19:15:00,9.626,9.725,9.579,9.725,2000000.0
2006-02-03 19:20:00,9.603,9.756,9.577,9.711,2100000.0
2006-02-03 19:25:00,9.702,9.727,9.579,9.676,1850000.0
2006-02-03 19:30:00,9.705,9.716,9.562,9.607,2200000.0
2006-02-03 19:35:00,9.613,9.728,9.548,9.668,2350000.0
2006-02-03 19:40:00,9.686,9.721,9.541,9.638,2400000.0
2006-02-03 19:45:00,9.627,9.706,9.513,9.689,2100000.0
2006-02-03 19:50:00,9.691,9.724,9.56,9.693,2000000.0
2006-02-03 19:55:00,9.586,9.735,9.546,9.682,1950000.0
2006-02-03 20:00:00,9.632,9.732,9.588,9.694,2200000.0
2006-02-03 20:05:00,9.717,9.744,9.561,9.653,1700000.0
2006-02-03 20:10:00,9.609,9.713,9.556,9.604,2150000.0
2006-02-03 20:15:00,9.666,9.691,9.53,9.683,1950000.0
2006-02-03 20:20:00,9.669,9.716,9.557,9.659,1850000.0
2006-02-03 20:25:00,9.729,9.729,9.583,9.671,2350000.0
2006-02-03 20:30:00,9.716,9.728,9.575,9.615,1950000.0
2006-02-03 20:35:00,9.682,9.749,9.553,9.609,1150000.0
2006-02-03 20:40:00,9.696,9.696,9.616,9.652,200000.0
2006-02-03 20:45:00,9.722,9.736,9.575,9.612,650000.0
2006-02-03 20:50:00,9.69,9.69,9.585,9.625,200000.0
2006-02-03 21:05:00,9.714,9.723,9.63,9.658,350000.0
2006-02-03 21:10:00,9.63,9.716,9.63,9.691,250000.0
2006-02-03 21:35:00,9.688,9.709,9.598,9.662,350000.0
2006-02-03 21:40:00,9.584,9.668,9.577,9.617,200000.0
2006-02-03 21:50:00,9.684,9.685,9.593,9.629,400000.0
2006-02-03 21:55:00,9.693,9.693,9.584,9.623,400000.0
2006-02-03 22:05:00,9.675,9.675,9.575,9.615,200000.0
2006-02-03 22:15:00,9.691,9.691,9.616,9.666,250000.0
2006-02-03 22:35:00,9.685,9.685,9.601,9.634,200000.0
2006-02-03 22:55:00,9.685,9.685,9.628,9.628,150000.0
2006-02-03 23:15:00,9.66,9.664,9.66,9.664,100000.0
2006-02-03 23:30:00,9.715,9.715,9.649,9.661,300000.0
2006-02-03 23:45:00,9.66,9.664,9.66,9.664,100000.0
2006-02-03 23:50:00,9.674,9.674,9.575,9.614,200000.0
2006-02-03 23:55:00,9.683,9.683,9.599,9.657,300000.0
2006-02-06 00:00:00,9.77,9.85,9.67,9.71,200000.0
2006-02-06 00:05:00,9.672,9.672,9.572,9.613,200000.0
2006-02-06 00:15:00,9.663,9.724,9.615,9.69,500000.0
2006-02-06 00:20:00,9.671,9.706,9.615,9.68,450000.0
2006-02-06 00:25:00,9.685,9.685,9.593,9.629,200000.0
2006-02-06 00:35:00,9.607,9.722,9.582,9.707,700000.0
2006-02-06 00:40:00,9.688,9.688,9.603,9.635,200000.0
2006-02-06 00:45:00,9.733,9.733,9.693,9.693,300000.0
2006-02-06 00:55:00,9.685,9.685,9.585,9.624,200000.0
2006-02-06 01:00:00,9.694,9.694,9.611,9.644,200000.0
2006-02-06 01:05:00,9.683,9.683,9.583,9.623,200000.0
2006-02-06 01:30:00,9.631,9.693,9.618,9.679,300000.0
2006-02-06 01:45:00,9.685,9.685,9.601,9.634,200000.0
2006-02-06 01:55:00,9.675,9.686,9.575,9.635,400000.0
2006-02-06 02:10:00,9.676,9.676,9.576,9.615,200000.0
2006-02-06 02:15:00,9.586,9.691,9.527,9.691,600000.0
2006-02-06 02:20:00,9.695,9.695,9.603,9.639,200000.0
2006-02-06 02:25:00,9.609,9.817,9.609,9.729,800000.0
2006-02-06 02:30:00,9.727,9.773,9.694,9.773,200000.0
2006-02-06 02:35:00,9.696,9.811,9.663,9.706,1800000.0
2006-02-06 02:40:00,9.68,9.808,9.674,9.808,650000.0
2006-02-06 02:45:00,9.752,9.785,9.643,9.709,650000.0
2006-02-06 02:50:00,9.737,9.85,9.643,9.725,1300000.0
2006-02-06 03:00:00,9.791,9.791,9.635,9.759,1400000.0
2006-02-06 03:05:00,9.642,9.764,9.626,9.669,950000.0
2006-02-06 03:10:00,9.65,9.783,9.65,9.74,1200000.0
2006-02-06 03:15:00,9.75,9.797,9.653,9.689,850000.0
2006-02-06 03:20:00,9.769,9.801,9.621,9.696,1150000.0
2006-02-06 03:25:00,9.739,9.758,9.657,9.744,1650000.0
2006-02-06 03:30:00,9.768,9.798,9.649,9.774,1300000.0
2006-02-06 03:35:00,9.817,9.817,9.667,9.697,1000000.0
2006-02-06 03:40:00,9.743,9.845,9.669,9.711,2000000.0
2006-02-06 03:45:00,9.741,9.809,9.664,9.737,2250000.0
2006-02-06 03:50:00,9.796,9.817,9.659,9.772,1300000.0
2006-02-06 03:55:00,9.757,9.798,9.668,9.744,1800000.0
2006-02-06 04:00:00,9.78,9.817,9.634,9.736,2100000.0
2006-02-06 04:05:00,9.818,9.824,9.686,9.799,1500000.0
2006-02-06 04:10:00,9.798,9.82,9.688,9.82,1650000.0
2006-02-06 04:15:00,9.757,9.82,9.68,9.771,450000.0
2006-02-06 04:20:00,9.652,9.793,9.635,9.678,400000.0
2006-02-06 04:25:00,9.738,9.814,9.686,9.728,850000.0
2006-02-06 04:30:00,9.774,9.822,9.667,9.732,1400000.0
2006-02-06 04:35:00,9.75,9.812,9.664,9.71,2200000.0
2006-02-06 04:40:00,9.733,9.856,9.663,9.774,1750000.0
2006-02-06 04:45:00,9.791,9.834,9.664,9.786,1950000.0
2006-02-06 04:50:00,9.783,9.793,9.701,9.736,500000.0
2006-02-06 04:55:00,9.693,9.813,9.693,9.788,400000.0
2006-02-06 05:00:00,9.737,9.785,9.725,9.785,200000.0
2006-02-06 05:05:00,9.818,9.818,9.738,9.744,250000.0
2006-02-06 05:10:00,9.787,9.802,9.634,9.793,700000.0
2006-02-06 05:20:00,9.776,9.776,9.676,9.715,200000.0
2006-02-06 05:25:00,9.807,9.84,9.671,9.775,800000.0
2006-02-06 05:30:00,9.795,9.835,9.695,9.781,1900000.0
2006-02-06 05:35:00,9.791,9.823,9.692,9.723,850000.0
2006-02-06 05:40:00,9.721,9.831,9.676,9.676,1400000.0
2006-02-06 05:45:00,9.687,9.815,9.663,9.795,900000.0
2006-02-06 05:50:00,9.77,9.794,9.661,9.739,1850000.0
2006-02-06 05:55:00,9.73,9.8,9.683,9.8,1050000.0
2006-02-06 06:00:00,9.763,9.839,9.665,9.714,2150000.0
2006-02-06 06:05:00,9.781,9.831,9.649,9.802,1250000.0
2006-02-06 06:10:00,9.778,9.836,9.677,9.712,1350000.0
2006-02-06 06:15:00,9.784,9.784,9.7,9.734,200000.0
2006-02-06 06:20:00,9.777,9.839,9.683,9.793,1550000.0
2006-02-06 06:25:00,9.796,9.83,9.685,9.735,1700000.0
2006-02-06 06:30:00,9.731,9.839,9.658,9.75,2750000.0
2006-02-06 06:35:00,9.771,9.832,9.676,9.803,2850000.0
2006-02-06 06:40:00,9.728,9.824,9.674,9.718,2450000.0
2006-02-06 06:45:00,9.769,9.836,9.686,9.706,2000000.0
2006-02-06 06:50:00,9.774,9.814,9.675,9.769,1400000.0
2006-02-06 06:55:00,9.756,9.809,9.678,9.719,1800000.0
2006-02-06 07:00:00,9.736,9.804,9.673,9.718,1250000.0
2006-02-06 07:10:00,9.694,9.858,9.678,9.713,1600000.0
2006-02-06 07:15:00,9.815,9.815,9.677,9.694,1200000.0
2006-02-06 07:20:00,9.707,9.831,9.661,9.77,1300000.0
2006-02-06 07:25:00,9.809,9.814,9.697,9.772,700000.0
2006-02-06 07:30:00,9.694,9.876,9.685,9.727,950000.0
2006-02-06 07:35:00,9.703,9.832,9.703,9.832,1200000.0
2006-02-06 07:40:00,9.816,9.816,9.679,9.708,350000.0
2006-02-06 07:50:00,9.724,9.826,9.693,9.79,1150000.0
2006-02-06 07:55:00,9.752,9.752,9.699,9.699,100000.0
2006-02-06 08:00:00,9.735,9.787,9.678,9.678,300000.0
2006-02-06 08:05:00,9.716,9.831,9.664,9.709,2600000.0
2006-02-06 08:10:00,9.813,9.836,9.696,9.719,850000.0
2006-02-06 08:15:00,9.696,9.803,9.688,9.725,1150000.0
2006-02-06 08:20:00,9.812,9.832,9.675,9.734,1100000.0
2006-02-06 08:25:00,9.685,9.81,9.685,9.777,800000.0
2006-02-06 08:30:00,9.765,9.805,9.683,9.756,1550000.0
2006-02-06 08:35:00,9.704,9.84,9.702,9.702,950000.0
2006-02-06 08:40:00,9.783,9.807,9.745,9.745,350000.0
2006-02-06 08:45:00,9.791,9.834,9.688,9.729,1300000.0
2006-02-06 08:50:00,9.771,9.827,9.701,9.782,800000.0
2006-02-06 08:55:00,9.709,9.833,9.665,9.78,2150000.0
2006-02-06 09:00:00,9.736,9.828,9.681,9.81,700000.0
2006-02-06 09:05:00,9.75,9.807,9.677,9.684,1200000.0
2006-02-06 09:10:00,9.781,9.83,9.649,9.732,1850000.0
2006-02-06 09:15:00,9.752,9.836,9.682,9.792,1200000.0
2006-02-06 09:20:00,9.742,9.826,9.665,9.736,1450000.0
2006-02-06 09:25:00,9.834,9.853,9.678,9.769,1100000.0
2006-02-06 09:30:00,9.696,9.823,9.64,9.783,1400000.0
2006-02-06 09:35:00,9.764,9.85,9.656,9.805,1350000.0
2006-02-06 09:40:00,9.678,9.834,9.632,9.73,2150000.0
2006-02-06 09:45:00,9.706,9.804,9.672,9.763,800000.0
2006-02-06 09:50:00,9.705,9.82,9.655,9.66,1150000.0
2006-02-06 09:55:00,9.771,9.814,9.665,9.804,1750000.0
2006-02-06 10:00:00,9.779,9.826,9.638,9.672,1800000.0
2006-02-06 10:05:00,9.646,9.828,9.637,9.8,1550000.0
2006-02-06 10:10:00,9.791,9.857,9.67,9.704,1900000.0
2006-02-06 10:15:00,9.66,9.863,9.652,9.727,1650000.0
2006-02-06 10:20:00,9.686,9.83,9.613,9.787,2700000.0
2006-02-06 10:25:00,9.648,9.787,9.629,9.747,2400000.0
2006-02-06 10:30:00,9.72,9.815,9.625,9.743,2350000.0
2006-02-06 10:35:00,9.677,9.798,9.636,9.681,1300000.0
2006-02-06 10:40:00,9.747,9.821,9.615,9.743,2600000.0
2006-02-06 10:45:00,9.746,9.796,9.632,9.662,2150000.0
2006-02-06 10:50:00,9.734,9.772,9.65,9.698,1300000.0
2006-02-06 10:55:00,9.734,9.796,9.625,9.631,2450000.0
2006-02-06 11:00:00,9.677,9.815,9.608,9.765,2200000.0
2006-02-06 11:05:00,9.621,9.817,9.621,9.742,2200000.0
2006-02-06 11:10:00,9.65,9.789,9.625,9.774,2200000.0
2006-02-06 11:15:00,9.667,9.832,9.649,9.8,1800000.0
2006-02-06 11:20:00,9.75,9.794,9.623,9.753,1800000.0
2006-02-06 11:25:00,9.68,9.797,9.674,9.723,1050000.0
2006-02-06 11:30:00,9.813,9.829,9.672,9.764,1550000.0
2006-02-06 11:35:00,9.772,9.819,9.645,9.69,2150000.0
2006-02-06 11:40:00,9.71,9.795,9.641,9.763,1550000.0
2006-02-06 11:45:00,9.727,9.826,9.659,9.758,500000.0
2006-02-06 11:50:00,9.661,9.839,9.661,9.759,1850000.0
2006-02-06 11:55:00,9.777,9.78,9.651,9.78,800000.0
2006-02-06 12:00:00,9.731,9.785,9.638,9.665,2150000.0
2006-02-06 12:05:00,9.754,9.812,9.664,9.699,1950000.0
2006-02-06 12:10:00,9.688,9.823,9.624,9.658,1450000.0
2006-02-06 12:15:00,9.692,9.803,9.651,9.673,2100000.0
2006-02-06 12:20:00,9.722,9.806,9.655,9.761,1500000.0
2006-02-06 12:25:00,9.779,9.797,9.587,9.63,1950000.0
2006-02-06 12:30:00,9.664,9.786,9.641,9.641,1800000.0
2006-02-06 12:35:00,9.778,9.797,9.658,9.728,1650000.0
2006-02-06 12:40:00,9.738,9.783,9.656,9.678,1400000.0
2006-02-06 12:45:00,9.698,9.802,9.653,9.693,350000.0
2006-02-06 12:50:00,9.644,9.778,9.625,9.721,950000.0
2006-02-06 12:55:00,9.732,9.861,9.632,9.672,1250000.0
2006-02-06 13:00:00,9.761,9.795,9.671,9.721,900000.0
2006-02-06 13:05:00,9.788,9.799,9.648,9.682,900000.0
2006-02-06 13:10:00,9.743,9.849,9.667,9.784,850000.0
2006-02-06 13:15:00,9.74,9.74,9.639,9.738,350000.0
2006-02-06 13:20:00,9.67,9.772,9.621,9.684,950000.0
2006-02-06 13:25:00,9.76,9.787,9.601,9.716,2150000.0
2006-02-06 13:30:00,9.777,9.806,9.622,9.673,1750000.0
2006-02-06 13:35:00,9.717,9.82,9.625,9.704,1700000.0
2006-02-06 13:40:00,9.715,9.747,9.595,9.672,1950000.0
2006-02-06 13:45:00,9.65,9.763,9.607,9.645,600000.0
2006-02-06 13:50:00,9.756,9.767,9.635,9.736,700000.0
2006-02-06 13:55:00,9.685,9.769,9.592,9.73,850000.0
2006-02-06 14:00:00,9.708,9.769,9.626,9.727,1700000.0
2006-02-06 14:05:00,9.677,9.763,9.601,9.667,1950000.0
2006-02-06 14:10:00,9.618,9.759,9.606,9.685,2050000.0
2006-02-06 14:15:00,9.626,9.802,9.626,9.746,2300000.0
2006-02-06 14:20:00,9.642,9.751,9.612,9.739,1600000.0
2006-02-06 14:25:00,9.703,9.766,9.613,9.705,750000.0
2006-02-06 14:30:00,9.657,9.762,9.577,9.695,2200000.0
2006-02-06 14:35:00,9.72,9.726,9.525,9.593,2200000.0
2006-02-06 14:40:00,9.602,9.72,9.56,9.672,1900000.0
2006-02-06 14:45:00,9.673,9.734,9.574,9.583,2000000.0
2006-02-06 14:50:00,9.657,9.738,9.609,9.663,1200000.0
2006-02-06 14:55:00,9.683,9.733,9.587,9.73,900000.0
2006-02-06 15:00:00,9.616,9.736,9.581,9.619,1500000.0
2006-02-06 15:05:00,9.616,9.765,9.549,9.638,2250000.0
2006-02-06 15:10:00,9.596,9.713,9.566,9.628,400000.0
2006-02-06 15:20:00,9.646,9.74,9.6,9.706,1850000.0
2006-02-06 15:25:00,9.716,9.763,9.593,9.723,2000000.0
2006-02-06 15:30:00,9.672,9.782,9.597,9.614,2200000.0
2006-02-06 15:35:00,9.667,9.812,9.634,9.721,2300000.0
2006-02-06 15:40:00,9.642,9.78,9.605,9.748,2000000.0
2006-02-06 15:45:00,9.747,9.782,9.621,9.775,2100000.0
2006-02-06 15:50:00,9.668,9.775,9.603,9.767,2200000.0
2006-02-06 15:55:00,9.628,9.793,9.627,9.651,2350000.0
2006-02-06 16:00:00,9.706,9.79,9.563,9.697,2450000.0
2006-02-06 16:05:00,9.65,9.779,9.598,9.776,2000000.0
2006-02-06 16:10:00,9.604,9.764,9.601,9.663,1800000.0
2006-02-06 16:15:00,9.757,9.771,9.613,9.762,1950000.0
2006-02-06 16:20:00,9.766,9.825,9.607,9.759,2450000.0
2006-02-06 16:25:00,9.742,9.77,9.61,9.674,1800000.0
2006-02-06 16:30:00,9.657,9.772,9.614,9.761,1950000.0
2006-02-06 16:35:00,9.656,9.78,9.573,9.71,2450000.0
2006-02-06 16:40:00,9.579,9.832,9.577,9.642,1950000.0
2006-02-06 16:45:00,9.642,9.81,9.64,9.64,2300000.0
2006-02-06 16:50:00,9.68,9.785,9.624,9.662,2000000.0
2006-02-06 16:55:00,9.735,9.794,9.637,9.673,2150000.0
2006-02-06 17:00:00,9.716,9.781,9.618,9.681,2100000.0
2006-02-06 17:05:00,9.757,9.811,9.566,9.668,2100000.0
2006-02-06 17:10:00,9.727,9.812,9.631,9.73,2150000.0
2006-02-06 17:15:00,9.633,9.793,9.603,9.734,2050000.0
2006-02-06 17:20:00,9.699,9.762,9.62,9.646,1900000.0
2006-02-06 17:25:00,9.636,9.786,9.633,9.639,1400000.0
2006-02-06 17:30:00,9.636,9.815,9.631,9.804,2300000.0
2006-02-06 17:35:00,9.736,9.813,9.663,9.707,2250000.0
2006-02-06 17:40:00,9.713,9.832,9.652,9.773,2300000.0
2006-02-06 17:45:00,9.69,9.811,9.662,9.773,1800000.0
2006-02-06 17:50:00,9.797,9.873,9.666,9.819,2300000.0
2006-02-06 17:55:00,9.714,9.874,9.682,9.803,1950000.0
2006-02-06 18:00:00,9.705,9.877,9.691,9.795,2050000.0
2006-02-06 18:05:00,9.779,9.865,9.694,9.813,2500000.0
2006-02-06 18:10:00,9.799,9.852,9.686,9.811,1800000.0
2006-02-06 18:15:00,9.836,9.839,9.68,9.785,2250000.0
2006-02-06 18:20:00,9.706,9.875,9.659,9.813,1350000.0
2006-02-06 18:25:00,9.754,9.829,9.692,9.794,1550000.0
2006-02-06 18:30:00,9.783,9.855,9.676,9.855,2050000.0
2006-02-06 18:35:00,9.762,9.882,9.692,9.828,2250000.0
2006-02-06 18:40:00,9.823,9.848,9.708,9.764,2500000.0
2006-02-06 18:45:00,9.736,9.869,9.716,9.751,2050000.0
2006-02-06 18:50:00,9.812,9.836,9.687,9.826,2900000.0
2006-02-06 18:55:00,9.786,9.823,9.659,9.753,3500000.0
2006-02-06 19:00:00,9.731,9.832,9.665,9.707,3500000.0
2006-02-06 19:05:00,9.763,9.834,9.605,9.687,3650000.0
2006-02-06 19:10:00,9.65,9.789,9.624,9.75,3200000.0
2006-02-06 19:15:00,9.69,9.804,9.621,9.765,3050000.0
2006-02-06 19:20:00,9.745,9.778,9.624,9.655,3050000.0
2006-02-06 19:25:00,9.709,9.73,9.578,9.695,2100000.0
2006-02-06 19:30:00,9.711,9.739,9.59,9.721,2800000.0
2006-02-06 19:35:00,9.666,9.748,9.583,9.706,1600000.0
2006-02-06 19:40:00,9.707,9.758,9.599,9.738,2000000.0
2006-02-06 19:45:00,9.609,9.728,9.571,9.688,2100000.0
2006-02-06 19:50:00,9.629,9.741,9.589,9.694,2100000.0
2006-02-06 19:55:00,9.591,9.806,9.581,9.728,2550000.0
2006-02-06 20:00:00,9.681,9.722,9.559,9.707,2050000.0
2006-02-06 20:05:00,9.594,9.718,9.571,9.678,2250000.0
2006-02-06 20:10:00,9.72,9.745,9.571,9.586,1850000.0
2006-02-06 20:15:00,9.626,9.725,9.549,9.687,2150000.0
2006-02-06 20:20:00,9.68,9.747,9.578,9.634,2650000.0
2006-02-06 20:25:00,9.744,9.75,9.587,9.631,2550000.0
2006-02-06 20:30:00,9.621,9.736,9.597,9.684,700000.0
2006-02-06 20:35:00,9.641,9.748,9.606,9.682,1150000.0
2006-02-06 20:40:00,9.698,9.73,9.616,9.637,700000.0
2006-02-06 20:50:00,9.695,9.708,9.574,9.613,650000.0
2006-02-06 20:55:00,9.684,9.684,9.6,9.633,200000.0
2006-02-06 21:05:00,9.673,9.673,9.573,9.613,200000.0
2006-02-06 21:10:00,9.592,9.658,9.573,9.656,250000.0
2006-02-06 21:15:00,9.634,9.748,9.58,9.627,950000.0
2006-02-06 21:20:00,9.676,9.73,9.576,9.713,450000.0
2006-02-06 21:25:00,9.579,9.721,9.579,9.714,1150000.0
2006-02-06 21:30:00,9.627,9.714,9.574,9.648,350000.0
2006-02-06 21:35:00,9.615,9.734,9.603,9.603,800000.0
2006-02-06 21:40:00,9.647,9.68,9.546,9.68,1150000.0
2006-02-06 21:45:00,9.719,9.727,9.58,9.679,1050000.0
2006-02-06 21:50:00,9.608,9.648,9.603,9.612,300000.0
2006-02-06 21:55:00,9.612,9.723,9.603,9.64,900000.0
2006-02-06 22:00:00,9.696,9.696,9.611,9.644,200000.0
2006-02-06 22:05:00,9.635,9.697,9.566,9.604,850000.0
2006-02-06 22:10:00,9.612,9.669,9.547,9.667,850000.0
2006-02-06 22:15:00,9.603,9.716,9.547,9.655,2050000.0
2006-02-06 22:20:00,9.61,9.724,9.552,9.643,1850000.0
2006-02-06 22:25:00,9.699,9.708,9.588,9.663,1050000.0
2006-02-06 22:30:00,9.665,9.7,9.573,9.664,750000.0
2006-02-06 22:35:00,9.615,9.703,9.545,9.678,1250000.0
2006-02-06 22:40:00,9.575,9.712,9.575,9.629,350000.0
2006-02-06 22:45:00,9.653,9.663,9.535,9.659,650000.0
2006-02-06 22:50:00,9.627,9.703,9.541,9.703,1350000.0
2006-02-06 23:00:00,9.628,9.69,9.557,9.628,1150000.0
2006-02-06 23:05:00,9.554,9.661,9.554,9.647,600000.0
2006-02-06 23:10:00,9.657,9.657,9.556,9.595,200000.0
2006-02-06 23:15:00,9.642,9.724,9.552,9.66,1750000.0
2006-02-06 23:20:00,9.687,9.687,9.547,9.619,600000.0
2006-02-06 23:25:00,9.713,9.713,9.624,9.664,400000.0
2006-02-06 23:35:00,9.659,9.693,9.554,9.667,1250000.0
2006-02-06 23:40:00,9.594,9.686,9.594,9.686,500000.0
2006-02-06 23:45:00,9.657,9.698,9.561,9.648,300000.0
2006-02-06 23:50:00,9.67,9.715,9.557,9.661,2100000.0
2006-02-06 23:55:00,9.613,9.735,9.602,9.632,850000.0
2006-02-07 00:00:00,9.68,9.76,9.27,9.641,900000.0
2006-02-07 00:05:00,9.683,9.762,9.544,9.658,1450000.0
2006-02-07 00:15:00,9.637,9.742,9.553,9.582,900000.0
2006-02-07 00:20:00,9.595,9.699,9.539,9.664,1200000.0
2006-02-07 00:25:00,9.615,9.702,9.591,9.616,800000.0
2006-02-07 00:30:00,9.633,9.696,9.566,9.605,600000.0
2006-02-07 00:35:00,9.668,9.726,9.61,9.695,700000.0
2006-02-07 00:50:00,9.611,9.713,9.584,9.701,750000.0
2006-02-07 00:55:00,9.674,9.688,9.563,9.646,1150000.0
2006-02-07 01:00:00,9.584,9.746,9.575,9.629,600000.0
2006-02-07 01:05:00,9.664,9.709,9.57,9.696,1450000.0
2006-02-07 01:10:00,9.601,9.715,9.601,9.715,200000.0
2006-02-07 01:15:00,9.585,9.711,9.585,9.662,500000.0
2006-02-07 01:20:00,9.639,9.678,9.6,9.6,300000.0
2006-02-07 01:30:00,9.638,9.731,9.585,9.67,500000.0
2006-02-07 01:35:00,9.678,9.678,9.585,9.652,600000.0
2006-02-07 01:40:00,9.719,9.719,9.564,9.615,800000.0
2006-02-07 01:50:00,9.686,9.686,9.602,9.635,200000.0
2006-02-07 01:55:00,9.678,9.678,9.531,9.667,650000.0
2006-02-07 02:00:00,9.595,9.675,9.595,9.661,300000.0
2006-02-07 02:05:00,9.678,9.694,9.588,9.69,350000.0
2006-02-07 02:10:00,9.569,9.716,9.562,9.689,650000.0
2006-02-07 02:15:00,9.602,9.682,9.602,9.681,150000.0
2006-02-07 02:20:00,9.652,9.724,9.55,9.68,1000000.0
2006-02-07 02:25:00,9.616,9.712,9.575,9.605,1150000.0
2006-02-07 02:30:00,9.651,9.73,9.583,9.623,800000.0
2006-02-07 02:35:00,9.635,9.706,9.61,9.706,400000.0
2006-02-07 02:40:00,9.667,9.764,9.587,9.718,1500000.0
2006-02-07 02:50:00,9.697,9.697,9.613,9.645,200000.0
2006-02-07 02:55:00,9.644,9.776,9.624,9.687,1050000.0
2006-02-07 03:00:00,9.715,9.744,9.564,9.612,2450000.0
2006-02-07 03:05:00,9.633,9.75,9.585,9.585,1750000.0
2006-02-07 03:10:00,9.573,9.735,9.54,9.665,2650000.0
2006-02-07 03:15:00,9.668,9.716,9.559,9.59,2900000.0
2006-02-07 03:20:00,9.685,9.702,9.553,9.616,750000.0
2006-02-07 03:25:00,9.631,9.713,9.568,9.661,1400000.0
2006-02-07 03:30:00,9.698,9.75,9.596,9.685,1250000.0
2006-02-07 03:35:00,9.659,9.659,9.657,9.657,100000.0
2006-02-07 03:40:00,9.657,9.714,9.571,9.613,800000.0
2006-02-07 03:45:00,9.724,9.724,9.598,9.665,150000.0
2006-02-07 03:50:00,9.657,9.701,9.575,9.575,600000.0
2006-02-07 03:55:00,9.547,9.693,9.547,9.659,700000.0
2006-02-07 04:00:00,9.677,9.786,9.583,9.688,1050000.0
2006-02-07 04:05:00,9.703,9.725,9.574,9.677,850000.0
2006-02-07 04:10:00,9.683,9.714,9.56,9.588,750000.0
2006-02-07 04:15:00,9.676,9.747,9.578,9.689,1300000.0
2006-02-07 04:20:00,9.683,9.683,9.599,9.633,200000.0
2006-02-07 04:25:00,9.592,9.718,9.563,9.591,1400000.0
2006-02-07 04:30:00,9.698,9.723,9.609,9.661,550000.0
2006-02-07 04:35:00,9.684,9.716,9.585,9.621,450000.0
2006-02-07 04:40:00,9.704,9.74,9.623,9.714,600000.0
2006-02-07 04:45:00,9.676,9.701,9.565,9.623,950000.0
2006-02-07 04:50:00,9.583,9.583,9.583,9.583,50000.0
2006-02-07 04:55:00,9.711,9.711,9.601,9.601,200000.0
2006-02-07 05:00:00,9.631,9.702,9.588,9.658,500000.0
2006-02-07 05:05:00,9.676,9.676,9.597,9.632,200000.0
2006-02-07 05:10:00,9.664,9.677,9.555,9.609,750000.0
2006-02-07 05:15:00,9.673,9.689,9.579,9.674,1050000.0
2006-02-07 05:20:00,9.671,9.713,9.579,9.713,900000.0
2006-02-07 05:30:00,9.689,9.715,9.598,9.715,400000.0
2006-02-07 05:35:00,9.629,9.721,9.599,9.644,800000.0
2006-02-07 05:40:00,9.663,9.728,9.583,9.684,1800000.0
2006-02-07 05:45:00,9.667,9.716,9.591,9.674,800000.0
2006-02-07 05:50:00,9.695,9.738,9.596,9.628,1250000.0
2006-02-07 05:55:00,9.637,9.703,9.588,9.618,850000.0
2006-02-07 06:00:00,9.699,9.734,9.612,9.734,350000.0
2006-02-07 06:05:00,9.628,9.678,9.581,9.594,450000.0
2006-02-07 06:10:00,9.622,9.731,9.602,9.731,550000.0
2006-02-07 06:15:00,9.717,9.778,9.611,9.709,1350000.0
2006-02-07 06:20:00,9.617,9.78,9.615,9.67,1000000.0
2006-02-07 06:25:00,9.71,9.721,9.569,9.569,1150000.0
2006-02-07 06:30:00,9.679,9.733,9.602,9.636,1300000.0
2006-02-07 06:35:00,9.71,9.764,9.573,9.711,1550000.0
2006-02-07 06:40:00,9.743,9.743,9.674,9.683,300000.0
2006-02-07 06:45:00,9.729,9.729,9.612,9.612,200000.0
2006-02-07 06:50:00,9.695,9.695,9.603,9.639,200000.0
2006-02-07 06:55:00,9.597,9.693,9.571,9.693,500000.0
2006-02-07 07:00:00,9.7,9.7,9.623,9.666,400000.0
2006-02-07 07:05:00,9.715,9.763,9.614,9.731,1200000.0
2006-02-07 07:10:00,9.638,9.737,9.616,9.686,1150000.0
2006-02-07 07:15:00,9.69,9.754,9.644,9.747,650000.0
2006-02-07 07:20:00,9.69,9.713,9.69,9.713,100000.0
2006-02-07 07:25:00,9.651,9.732,9.623,9.682,1100000.0
2006-02-07 07:30:00,9.628,9.725,9.61,9.61,300000.0
2006-02-07 07:35:00,9.697,9.723,9.62,9.723,350000.0
2006-02-07 07:40:00,9.667,9.76,9.577,9.676,1550000.0
2006-02-07 07:45:00,9.657,9.769,9.624,9.74,1050000.0
2006-02-07 07:50:00,9.682,9.805,9.637,9.667,1500000.0
2006-02-07 07:55:00,9.715,9.715,9.637,9.638,450000.0
2006-02-07 08:00:00,9.713,9.75,9.618,9.708,1300000.0
2006-02-07 08:05:00,9.64,9.787,9.592,9.661,1550000.0
2006-02-07 08:10:00,9.71,9.784,9.596,9.657,950000.0
2006-02-07 08:20:00,9.62,9.744,9.608,9.742,700000.0
2006-02-07 08:25:00,9.599,9.743,9.599,9.707,1050000.0
2006-02-07 08:30:00,9.714,9.74,9.627,9.65,1200000.0
2006-02-07 08:35:00,9.616,9.764,9.599,9.599,2000000.0
2006-02-07 08:40:00,9.633,9.781,9.633,9.648,1600000.0
2006-02-07 08:45:00,9.73,9.813,9.616,9.69,2250000.0
2006-02-07 08:50:00,9.609,9.765,9.609,9.652,1850000.0
2006-02-07 08:55:00,9.745,9.768,9.599,9.711,1850000.0
2006-02-07 09:00:00,9.711,9.807,9.604,9.739,950000.0
2006-02-07 09:05:00,9.661,9.761,9.607,9.607,450000.0
2006-02-07 09:10:00,9.729,9.792,9.619,9.69,1300000.0
2006-02-07 09:15:00,9.698,9.769,9.623,9.752,2100000.0
2006-02-07 09:20:00,9.702,9.79,9.603,9.682,1850000.0
2006-02-07 09:25:00,9.775,9.826,9.63,9.754,1950000.0
2006-02-07 09:30:00,9.694,9.78,9.655,9.763,650000.0
2006-02-07 09:35:00,9.737,9.804,9.601,9.757,1350000.0
2006-02-07 09:40:00,9.629,9.783,9.569,9.699,2150000.0
2006-02-07 09:45:00,9.626,9.774,9.594,9.645,1750000.0
2006-02-07 09:50:00,9.659,9.766,9.607,9.709,2000000.0
2006-02-07 09:55:00,9.703,9.765,9.585,9.724,2150000.0
2006-02-07 10:00:00,9.714,9.817,9.585,9.658,1700000.0
2006-02-07 10:05:00,9.566,9.78,9.554,9.75,2150000.0
2006-02-07 10:10:00,9.743,9.769,9.593,9.71,2300000.0
2006-02-07 10:15:00,9.797,9.826,9.624,9.715,2000000.0
2006-02-07 10:20:00,9.667,9.777,9.611,9.753,2700000.0
2006-02-07 10:25:00,9.646,9.771,9.593,9.718,2750000.0
2006-02-07 10:30:00,9.662,9.753,9.584,9.69,2350000.0
2006-02-07 10:35:00,9.637,9.766,9.583,9.584,2350000.0
2006-02-07 10:40:00,9.698,9.752,9.55,9.701,2950000.0
2006-02-07 10:45:00,9.705,9.756,9.558,9.586,1750000.0
2006-02-07 10:50:00,9.691,9.76,9.557,9.71,2250000.0
2006-02-07 10:55:00,9.709,9.755,9.576,9.598,2450000.0
2006-02-07 11:00:00,9.674,9.766,9.606,9.755,2200000.0
2006-02-07 11:05:00,9.62,9.761,9.615,9.716,2200000.0
2006-02-07 11:10:00,9.611,9.759,9.602,9.743,1800000.0
2006-02-07 11:15:00,9.66,9.708,9.66,9.682,350000.0
2006-02-07 11:20:00,9.737,9.737,9.574,9.685,1900000.0
2006-02-07 11:25:00,9.609,9.716,9.569,9.614,2300000.0
2006-02-07 11:30:00,9.68,9.716,9.554,9.652,1900000.0
2006-02-07 11:35:00,9.637,9.697,9.517,9.58,2150000.0
2006-02-07 11:40:00,9.588,9.69,9.546,9.641,1550000.0
2006-02-07 11:45:00,9.566,9.688,9.525,9.608,2200000.0
2006-02-07 11:50:00,9.613,9.716,9.509,9.659,2200000.0
2006-02-07 11:55:00,9.654,9.724,9.538,9.615,1600000.0
2006-02-07 12:00:00,9.617,9.713,9.512,9.626,1300000.0
2006-02-07 12:05:00,9.648,9.708,9.503,9.604,1950000.0
2006-02-07 12:10:00,9.59,9.679,9.514,9.555,1200000.0
2006-02-07 12:15:00,9.608,9.689,9.549,9.608,800000.0
2006-02-07 12:20:00,9.61,9.709,9.555,9.58,1800000.0
2006-02-07 12:25:00,9.69,9.754,9.555,9.573,1450000.0
2006-02-07 12:30:00,9.707,9.709,9.563,9.564,700000.0
2006-02-07 12:35:00,9.707,9.708,9.52,9.629,1150000.0
2006-02-07 12:40:00,9.627,9.69,9.558,9.674,900000.0
2006-02-07 12:45:00,9.6,9.751,9.552,9.628,2250000.0
2006-02-07 12:50:00,9.657,9.731,9.605,9.695,900000.0
2006-02-07 12:55:00,9.585,9.671,9.531,9.65,850000.0
2006-02-07 13:00:00,9.535,9.706,9.535,9.573,1250000.0
2006-02-07 13:05:00,9.541,9.72,9.541,9.567,1750000.0
2006-02-07 13:10:00,9.62,9.722,9.523,9.686,2250000.0
2006-02-07 13:15:00,9.619,9.698,9.559,9.67,750000.0
2006-02-07 13:20:00,9.579,9.711,9.555,9.572,1100000.0
2006-02-07 13:25:00,9.681,9.726,9.57,9.681,1600000.0
2006-02-07 13:30:00,9.722,9.743,9.58,9.626,2100000.0
2006-02-07 13:35:00,9.682,9.745,9.606,9.69,1200000.0
2006-02-07 13:40:00,9.692,9.734,9.595,9.653,1550000.0
2006-02-07 13:45:00,9.624,9.734,9.59,9.695,1200000.0
2006-02-07 13:50:00,9.653,9.73,9.583,9.705,1150000.0
2006-02-07 13:55:00,9.653,9.72,9.593,9.648,1050000.0
2006-02-07 14:05:00,9.672,9.71,9.549,9.601,1850000.0
2006-02-07 14:10:00,9.563,9.717,9.563,9.62,1650000.0
2006-02-07 14:15:00,9.65,9.713,9.501,9.667,900000.0
2006-02-07 14:20:00,9.595,9.72,9.561,9.67,1650000.0
2006-02-07 14:25:00,9.581,9.69,9.519,9.643,1850000.0
2006-02-07 14:30:00,9.615,9.723,9.539,9.647,2200000.0
2006-02-07 14:35:00,9.662,9.692,9.505,9.577,1400000.0
2006-02-07 14:40:00,9.617,9.695,9.555,9.66,1800000.0
2006-02-07 14:45:00,9.634,9.739,9.53,9.53,2000000.0
2006-02-07 14:50:00,9.602,9.686,9.527,9.579,1800000.0
2006-02-07 14:55:00,9.635,9.7,9.479,9.642,2400000.0
2006-02-07 15:00:00,9.543,9.73,9.543,9.559,2400000.0
2006-02-07 15:05:00,9.531,9.661,9.521,9.553,1900000.0
2006-02-07 15:10:00,9.551,9.68,9.51,9.579,1500000.0
2006-02-07 15:15:00,9.537,9.666,9.53,9.629,2100000.0
2006-02-07 15:20:00,9.58,9.666,9.509,9.623,1950000.0
2006-02-07 15:25:00,9.628,9.628,9.422,9.487,2050000.0
2006-02-07 15:30:00,9.482,9.557,9.382,9.382,2200000.0
2006-02-07 15:35:00,9.466,9.554,9.417,9.478,2150000.0
2006-02-07 15:40:00,9.442,9.589,9.404,9.543,2000000.0
2006-02-07 15:45:00,9.565,9.568,9.399,9.557,2100000.0
2006-02-07 15:50:00,9.454,9.582,9.428,9.552,2200000.0
2006-02-07 15:55:00,9.441,9.605,9.411,9.479,2350000.0
2006-02-07 16:00:00,9.556,9.632,9.393,9.515,2450000.0
2006-02-07 16:05:00,9.447,9.585,9.421,9.567,2250000.0
2006-02-07 16:10:00,9.525,9.57,9.404,9.48,2300000.0
2006-02-07 16:15:00,9.585,9.594,9.435,9.54,1900000.0
2006-02-07 16:20:00,9.643,9.643,9.439,9.568,2450000.0
2006-02-07 16:25:00,9.531,9.556,9.382,9.464,2100000.0
2006-02-07 16:30:00,9.438,9.546,9.371,9.509,2200000.0
2006-02-07 16:35:00,9.421,9.531,9.318,9.477,2450000.0
2006-02-07 16:40:00,9.434,9.438,9.283,9.283,1850000.0
2006-02-07 16:45:00,9.287,9.427,9.276,9.294,2300000.0
2006-02-07 16:50:00,9.367,9.439,9.297,9.319,2200000.0
2006-02-07 16:55:00,9.402,9.469,9.296,9.357,2200000.0
2006-02-07 17:00:00,9.422,9.452,9.279,9.366,2100000.0
2006-02-07 17:05:00,9.436,9.464,9.279,9.34,2050000.0
2006-02-07 17:10:00,9.391,9.488,9.276,9.392,2150000.0
2006-02-07 17:15:00,9.306,9.411,9.263,9.368,2050000.0
2006-02-07 17:20:00,9.352,9.413,9.266,9.308,2000000.0
2006-02-07 17:25:00,9.396,9.437,9.298,9.431,2300000.0
2006-02-07 17:30:00,9.29,9.442,9.251,9.396,2300000.0
2006-02-07 17:35:00,9.345,9.412,9.235,9.279,2250000.0
2006-02-07 17:40:00,9.277,9.446,9.267,9.381,2100000.0
2006-02-07 17:45:00,9.335,9.43,9.227,9.37,2150000.0
2006-02-07 17:50:00,9.39,9.448,9.223,9.409,2300000.0
2006-02-07 17:55:00,9.294,9.413,9.283,9.412,1950000.0
2006-02-07 18:00:00,9.308,9.43,9.273,9.354,2050000.0
2006-02-07 18:05:00,9.346,9.427,9.252,9.355,2250000.0
2006-02-07 18:10:00,9.376,9.431,9.256,9.391,1900000.0
2006-02-07 18:15:00,9.296,9.443,9.234,9.369,2150000.0
2006-02-07 18:20:00,9.296,9.406,9.238,9.386,2150000.0
2006-02-07 18:25:00,9.31,9.41,9.277,9.4,2100000.0
2006-02-07 18:30:00,9.334,9.405,9.224,9.381,2150000.0
2006-02-07 18:35:00,9.309,9.391,9.237,9.353,2250000.0
2006-02-07 18:40:00,9.365,9.41,9.241,9.331,2500000.0
2006-02-07 18:45:00,9.308,9.422,9.28,9.332,1850000.0
2006-02-07 18:50:00,9.313,9.417,9.232,9.284,2250000.0
2006-02-07 18:55:00,9.253,9.38,9.2,9.329,1900000.0
2006-02-07 19:00:00,9.298,9.377,9.225,9.371,2050000.0
2006-02-07 19:05:00,9.262,9.437,9.211,9.288,2100000.0
2006-02-07 19:10:00,9.282,9.353,9.21,9.308,1600000.0
2006-02-07 19:15:00,9.24,9.389,9.233,9.321,1500000.0
2006-02-07 19:20:00,9.229,9.376,9.187,9.336,3350000.0
2006-02-07 19:25:00,9.214,9.332,9.178,9.332,2550000.0
2006-02-07 19:30:00,9.322,9.361,9.166,9.31,3200000.0
2006-02-07 19:35:00,9.315,9.346,9.185,9.261,2100000.0
2006-02-07 19:40:00,9.316,9.357,9.196,9.253,2500000.0
2006-02-07 19:45:00,9.297,9.362,9.163,9.318,2250000.0
2006-02-07 19:50:00,9.247,9.408,9.202,9.261,3400000.0
2006-02-07 19:55:00,9.283,9.353,9.177,9.233,3150000.0
2006-02-07 20:00:00,9.217,9.34,9.127,9.229,2750000.0
2006-02-07 20:05:00,9.324,9.359,9.157,9.303,2600000.0
2006-02-07 20:10:00,9.315,9.342,9.157,9.306,2550000.0
2006-02-07 20:15:00,9.279,9.344,9.193,9.281,2050000.0
2006-02-07 20:20:00,9.234,9.374,9.154,9.303,3400000.0
2006-02-07 20:25:00,9.279,9.332,9.172,9.2,2950000.0
2006-02-07 20:30:00,9.289,9.344,9.211,9.238,1250000.0
2006-02-07 20:35:00,9.208,9.351,9.186,9.293,1300000.0
2006-02-07 20:40:00,9.297,9.297,9.212,9.245,200000.0
2006-02-07 20:50:00,9.28,9.305,9.177,9.251,1250000.0
2006-02-07 20:55:00,9.293,9.293,9.193,9.233,200000.0
2006-02-07 21:00:00,9.306,9.349,9.155,9.318,2050000.0
2006-02-07 21:05:00,9.331,9.427,9.212,9.212,2200000.0
2006-02-07 21:10:00,9.225,9.371,9.197,9.284,2350000.0
2006-02-07 21:15:00,9.339,9.381,9.208,9.313,1600000.0
2006-02-07 21:20:00,9.239,9.347,9.213,9.213,350000.0
2006-02-07 21:25:00,9.301,9.385,9.258,9.385,450000.0
2006-02-07 21:30:00,9.326,9.326,9.226,9.265,200000.0
2006-02-07 21:40:00,9.333,9.333,9.25,9.283,200000.0
2006-02-07 21:55:00,9.325,9.325,9.233,9.269,200000.0
2006-02-07 22:05:00,9.343,9.343,9.169,9.267,1950000.0
2006-02-07 22:10:00,9.255,9.295,9.104,9.176,2500000.0
2006-02-07 22:20:00,9.247,9.282,9.154,9.17,600000.0
2006-02-07 22:25:00,9.245,9.258,9.129,9.232,1350000.0
2006-02-07 22:30:00,9.245,9.245,9.16,9.194,200000.0
2006-02-07 22:40:00,9.178,9.25,9.177,9.226,250000.0
2006-02-07 22:45:00,9.223,9.249,9.126,9.16,250000.0
2006-02-07 22:50:00,9.175,9.295,9.102,9.158,2400000.0
2006-02-07 22:55:00,9.226,9.286,9.124,9.236,1850000.0
2006-02-07 23:00:00,9.169,9.262,9.107,9.244,1200000.0
2006-02-07 23:05:00,9.207,9.286,9.148,9.267,2400000.0
2006-02-07 23:10:00,9.199,9.237,9.11,9.153,650000.0
2006-02-07 23:15:00,9.165,9.251,9.119,9.251,950000.0
2006-02-07 23:20:00,9.254,9.254,9.117,9.135,550000.0
2006-02-07 23:25:00,9.208,9.295,9.149,9.207,1300000.0
2006-02-07 23:30:00,9.226,9.262,9.136,9.172,700000.0
2006-02-07 23:35:00,9.18,9.306,9.143,9.187,2000000.0
2006-02-07 23:40:00,9.265,9.265,9.187,9.197,800000.0
2006-02-07 23:45:00,9.215,9.279,9.128,9.19,1150000.0
2006-02-07 23:50:00,9.22,9.272,9.122,9.137,1950000.0
2006-02-07 23:55:00,9.145,9.272,9.134,9.22,2000000.0
2006-02-08 00:00:00,9.3,9.48,9.25,9.42,200000.0
2006-02-08 00:05:00,9.233,9.233,9.143,9.212,400000.0
2006-02-08 00:10:00,9.189,9.227,9.137,9.227,500000.0
2006-02-08 00:15:00,9.228,9.292,9.183,9.207,350000.0
2006-02-08 00:25:00,9.235,9.235,9.135,9.174,200000.0
2006-02-08 00:40:00,9.228,9.264,9.111,9.252,450000.0
2006-02-08 00:45:00,9.244,9.244,9.145,9.183,200000.0
2006-02-08 00:50:00,9.24,9.281,9.109,9.244,750000.0
2006-02-08 00:55:00,9.245,9.288,9.153,9.191,1000000.0
2006-02-08 01:00:00,9.169,9.289,9.16,9.279,550000.0
2006-02-08 01:15:00,9.163,9.286,9.141,9.286,1150000.0
2006-02-08 01:20:00,9.245,9.256,9.145,9.167,350000.0
2006-02-08 01:25:00,9.294,9.312,9.181,9.263,850000.0
2006-02-08 01:30:00,9.216,9.304,9.149,9.239,1350000.0
2006-02-08 01:35:00,9.244,9.283,9.161,9.194,850000.0
2006-02-08 01:40:00,9.255,9.255,9.155,9.195,200000.0
2006-02-08 01:45:00,9.264,9.264,9.18,9.213,200000.0
2006-02-08 01:50:00,9.253,9.293,9.14,9.189,650000.0
2006-02-08 01:55:00,9.224,9.301,9.15,9.294,1550000.0
2006-02-08 02:05:00,9.276,9.276,9.192,9.225,200000.0
2006-02-08 02:20:00,9.265,9.265,9.165,9.204,200000.0
2006-02-08 02:25:00,9.253,9.29,9.148,9.218,1200000.0
2006-02-08 02:30:00,9.201,9.277,9.158,9.196,450000.0
2006-02-08 02:35:00,9.254,9.287,9.178,9.178,300000.0
2006-02-08 02:40:00,9.249,9.249,9.152,9.207,600000.0
2006-02-08 02:45:00,9.158,9.265,9.138,9.265,900000.0
2006-02-08 02:55:00,9.236,9.31,9.166,9.264,1500000.0
2006-02-08 03:00:00,9.255,9.26,9.11,9.216,1150000.0
2006-02-08 03:05:00,9.15,9.279,9.133,9.262,2100000.0
2006-02-08 03:10:00,9.199,9.278,9.12,9.266,2650000.0
2006-02-08 03:15:00,9.175,9.244,9.104,9.244,1050000.0
2006-02-08 03:20:00,9.213,9.281,9.093,9.175,1950000.0
2006-02-08 03:25:00,9.24,9.242,9.131,9.199,1350000.0
2006-02-08 03:30:00,9.137,9.236,9.101,9.152,1500000.0
2006-02-08 03:35:00,9.235,9.235,9.072,9.177,1750000.0
2006-02-08 03:40:00,9.09,9.232,9.056,9.093,1900000.0
2006-02-08 03:45:00,9.175,9.234,9.104,9.182,1050000.0
2006-02-08 03:50:00,9.181,9.23,9.074,9.122,1500000.0
2006-02-08 03:55:00,9.216,9.239,9.063,9.203,2300000.0
2006-02-08 04:00:00,9.157,9.252,9.072,9.195,1750000.0
2006-02-08 04:05:00,9.195,9.235,9.115,9.155,800000.0
2006-02-08 04:10:00,9.191,9.212,9.086,9.21,300000.0
2006-02-08 04:15:00,9.166,9.237,9.054,9.223,1650000.0
2006-02-08 04:20:00,9.123,9.24,9.101,9.17,1900000.0
2006-02-08 04:25:00,9.191,9.237,9.062,9.066,1600000.0
2006-02-08 04:30:00,9.178,9.266,9.095,9.228,2100000.0
2006-02-08 04:35:00,9.134,9.224,9.057,9.187,1550000.0
2006-02-08 04:40:00,9.154,9.225,9.117,9.205,800000.0
2006-02-08 04:45:00,9.134,9.257,9.053,9.153,2750000.0
2006-02-08 04:50:00,9.143,9.231,9.069,9.193,1700000.0
2006-02-08 04:55:00,9.191,9.226,9.116,9.183,1300000.0
2006-02-08 05:00:00,9.116,9.281,9.099,9.166,2100000.0
2006-02-08 05:05:00,9.228,9.273,9.094,9.193,2350000.0
2006-02-08 05:10:00,9.19,9.255,9.097,9.238,2450000.0
2006-02-08 05:15:00,9.148,9.244,9.103,9.12,1550000.0
2006-02-08 05:20:00,9.155,9.242,9.039,9.102,2100000.0
2006-02-08 05:25:00,9.187,9.24,9.093,9.212,1900000.0
2006-02-08 05:30:00,9.187,9.257,9.064,9.17,2550000.0
2006-02-08 05:35:00,9.139,9.211,9.066,9.211,1650000.0
2006-02-08 05:40:00,9.145,9.224,9.097,9.168,1100000.0
2006-02-08 05:45:00,9.11,9.242,9.078,9.23,1450000.0
2006-02-08 05:50:00,9.108,9.161,9.108,9.161,100000.0
2006-02-08 05:55:00,9.141,9.228,9.086,9.195,950000.0
2006-02-08 06:00:00,9.174,9.269,9.08,9.134,2000000.0
2006-02-08 06:05:00,9.19,9.227,9.077,9.16,1700000.0
2006-02-08 06:10:00,9.17,9.227,9.085,9.227,1400000.0
2006-02-08 06:15:00,9.196,9.214,9.075,9.178,1100000.0
2006-02-08 06:20:00,9.123,9.25,9.061,9.12,1150000.0
2006-02-08 06:25:00,9.112,9.223,9.047,9.067,2050000.0
2006-02-08 06:30:00,9.157,9.203,9.048,9.163,1350000.0
2006-02-08 06:35:00,9.138,9.238,9.056,9.224,1850000.0
2006-02-08 06:40:00,9.15,9.235,9.127,9.193,900000.0
2006-02-08 06:45:00,9.227,9.244,9.08,9.186,1350000.0
2006-02-08 06:50:00,9.226,9.255,9.132,9.199,950000.0
2006-02-08 06:55:00,9.196,9.267,9.108,9.153,1050000.0
2006-02-08 07:00:00,9.107,9.228,9.107,9.135,400000.0
2006-02-08 07:05:00,9.158,9.268,9.069,9.229,2850000.0
2006-02-08 07:10:00,9.144,9.291,9.106,9.133,2700000.0
2006-02-08 07:15:00,9.229,9.277,9.12,9.174,2200000.0
2006-02-08 07:20:00,9.244,9.262,9.123,9.152,2000000.0
2006-02-08 07:25:00,9.174,9.288,9.148,9.174,650000.0
2006-02-08 07:30:00,9.151,9.282,9.144,9.144,1350000.0
2006-02-08 07:35:00,9.215,9.257,9.096,9.229,1450000.0
2006-02-08 07:40:00,9.171,9.255,9.098,9.155,1300000.0
2006-02-08 07:45:00,9.131,9.252,9.104,9.211,1350000.0
2006-02-08 07:50:00,9.153,9.268,9.137,9.183,1550000.0
2006-02-08 07:55:00,9.152,9.247,9.142,9.216,1050000.0
2006-02-08 08:00:00,9.237,9.271,9.113,9.113,2300000.0
2006-02-08 08:05:00,9.146,9.246,9.091,9.158,2200000.0
2006-02-08 08:10:00,9.221,9.242,9.093,9.119,1100000.0
2006-02-08 08:15:00,9.102,9.272,9.102,9.151,1650000.0
2006-02-08 08:20:00,9.242,9.242,9.083,9.151,1700000.0
2006-02-08 08:25:00,9.125,9.264,9.095,9.203,1950000.0
2006-02-08 08:30:00,9.23,9.257,9.117,9.211,1300000.0
2006-02-08 08:35:00,9.144,9.276,9.122,9.124,1650000.0
2006-02-08 08:40:00,9.244,9.257,9.141,9.216,1200000.0
2006-02-08 08:45:00,9.216,9.242,9.164,9.164,350000.0
2006-02-08 08:50:00,9.108,9.257,9.106,9.234,1650000.0
2006-02-08 08:55:00,9.257,9.29,9.078,9.192,2450000.0
2006-02-08 09:00:00,9.206,9.285,9.094,9.249,1900000.0
2006-02-08 09:05:00,9.113,9.267,9.113,9.135,1400000.0
2006-02-08 09:10:00,9.225,9.237,9.079,9.144,2400000.0
2006-02-08 09:15:00,9.135,9.272,9.077,9.248,2100000.0
2006-02-08 09:20:00,9.182,9.267,9.108,9.169,2100000.0
2006-02-08 09:25:00,9.244,9.297,9.108,9.235,1650000.0
2006-02-08 09:30:00,9.148,9.258,9.084,9.219,1800000.0
2006-02-08 09:35:00,9.123,9.269,9.1,9.245,2200000.0
2006-02-08 09:40:00,9.15,9.309,9.106,9.218,2050000.0
2006-02-08 09:45:00,9.231,9.325,9.126,9.174,2050000.0
2006-02-08 09:50:00,9.184,9.307,9.112,9.274,2000000.0
2006-02-08 09:55:00,9.17,9.266,9.115,9.259,1750000.0
2006-02-08 10:00:00,9.257,9.265,9.104,9.199,2200000.0
2006-02-08 10:05:00,9.163,9.305,9.102,9.246,2000000.0
2006-02-08 10:10:00,9.245,9.283,9.076,9.089,2250000.0
2006-02-08 10:15:00,9.251,9.254,9.06,9.19,2000000.0
2006-02-08 10:20:00,9.13,9.243,9.077,9.192,1800000.0
2006-02-08 10:25:00,9.135,9.262,9.092,9.196,2400000.0
2006-02-08 10:30:00,9.16,9.243,9.084,9.189,2350000.0
2006-02-08 10:35:00,9.137,9.231,9.072,9.199,1200000.0
2006-02-08 10:40:00,9.203,9.252,9.082,9.207,2200000.0
2006-02-08 10:45:00,9.184,9.275,9.088,9.124,1700000.0
2006-02-08 10:50:00,9.198,9.253,9.091,9.206,3200000.0
2006-02-08 10:55:00,9.221,9.282,9.08,9.08,2050000.0
2006-02-08 11:00:00,9.102,9.294,9.083,9.269,1850000.0
2006-02-08 11:05:00,9.127,9.309,9.127,9.29,1700000.0
2006-02-08 11:10:00,9.143,9.303,9.143,9.277,1650000.0
2006-02-08 11:15:00,9.196,9.305,9.158,9.268,2150000.0
2006-02-08 11:20:00,9.217,9.311,9.126,9.24,2300000.0
2006-02-08 11:25:00,9.161,9.315,9.142,9.2,1950000.0
2006-02-08 11:30:00,9.272,9.287,9.111,9.189,1650000.0
2006-02-08 11:35:00,9.227,9.262,9.105,9.206,1800000.0
2006-02-08 11:40:00,9.186,9.27,9.126,9.224,1900000.0
2006-02-08 11:45:00,9.177,9.231,9.11,9.173,750000.0
2006-02-08 11:50:00,9.174,9.261,9.102,9.215,900000.0
2006-02-08 11:55:00,9.199,9.316,9.148,9.226,1600000.0
2006-02-08 12:00:00,9.238,9.297,9.129,9.157,2150000.0
2006-02-08 12:05:00,9.236,9.307,9.116,9.204,1950000.0
2006-02-08 12:10:00,9.258,9.341,9.12,9.206,2100000.0
2006-02-08 12:15:00,9.202,9.278,9.137,9.162,1250000.0
2006-02-08 12:20:00,9.201,9.293,9.148,9.265,1400000.0
2006-02-08 12:25:00,9.246,9.356,9.122,9.182,2000000.0
2006-02-08 12:30:00,9.175,9.299,9.175,9.239,800000.0
2006-02-08 12:35:00,9.288,9.309,9.128,9.225,1650000.0
2006-02-08 12:40:00,9.206,9.262,9.116,9.214,1450000.0
2006-02-08 12:45:00,9.181,9.28,9.111,9.18,2250000.0
2006-02-08 12:50:00,9.21,9.314,9.155,9.227,2350000.0
2006-02-08 12:55:00,9.218,9.312,9.136,9.254,1700000.0
2006-02-08 13:00:00,9.243,9.271,9.121,9.123,1750000.0
2006-02-08 13:05:00,9.129,9.268,9.128,9.145,1750000.0
2006-02-08 13:10:00,9.224,9.296,9.108,9.252,2250000.0
2006-02-08 13:15:00,9.197,9.274,9.116,9.242,1600000.0
2006-02-08 13:20:00,9.158,9.277,9.092,9.174,1700000.0
2006-02-08 13:25:00,9.232,9.268,9.107,9.226,2150000.0
2006-02-08 13:30:00,9.254,9.285,9.12,9.166,2100000.0
2006-02-08 13:35:00,9.157,9.247,9.106,9.204,1250000.0
2006-02-08 13:40:00,9.185,9.238,9.108,9.153,1450000.0
2006-02-08 13:45:00,9.147,9.236,9.078,9.207,1450000.0
2006-02-08 13:50:00,9.111,9.251,9.093,9.246,2000000.0
2006-02-08 13:55:00,9.219,9.25,9.09,9.136,800000.0
2006-02-08 14:00:00,9.195,9.254,9.071,9.238,1800000.0
2006-02-08 14:05:00,9.232,9.259,9.071,9.147,1700000.0
2006-02-08 14:10:00,9.098,9.236,9.095,9.14,2050000.0
2006-02-08 14:15:00,9.083,9.231,9.083,9.231,1800000.0
2006-02-08 14:20:00,9.135,9.243,9.087,9.227,2050000.0
2006-02-08 14:25:00,9.159,9.239,9.101,9.205,1500000.0
2006-02-08 14:30:00,9.173,9.281,9.104,9.185,1750000.0
2006-02-08 14:35:00,9.225,9.256,9.104,9.131,2200000.0
2006-02-08 14:40:00,9.194,9.262,9.11,9.247,1850000.0
2006-02-08 14:45:00,9.2,9.255,9.064,9.098,1250000.0
2006-02-08 14:50:00,9.238,9.322,9.106,9.182,1750000.0
2006-02-08 14:55:00,9.214,9.284,9.117,9.244,2400000.0
2006-02-08 15:00:00,9.106,9.264,9.079,9.126,2400000.0
2006-02-08 15:05:00,9.126,9.272,9.126,9.217,1050000.0
2006-02-08 15:10:00,9.167,9.25,9.113,9.153,400000.0
2006-02-08 15:15:00,9.111,9.255,9.091,9.206,2000000.0
2006-02-08 15:20:00,9.143,9.271,9.098,9.241,1850000.0
2006-02-08 15:25:00,9.241,9.271,9.122,9.259,1900000.0
2006-02-08 15:30:00,9.175,9.309,9.103,9.11,2200000.0
2006-02-08 15:35:00,9.191,9.312,9.114,9.174,2200000.0
2006-02-08 15:40:00,9.172,9.322,9.145,9.301,2000000.0
2006-02-08 15:45:00,9.318,9.334,9.166,9.334,2100000.0
2006-02-08 15:50:00,9.247,9.369,9.187,9.32,2200000.0
2006-02-08 15:55:00,9.19,9.324,9.164,9.248,2350000.0
2006-02-08 16:00:00,9.318,9.353,9.174,9.28,2450000.0
2006-02-08 16:05:00,9.329,9.363,9.179,9.345,2200000.0
2006-02-08 16:10:00,9.329,9.386,9.2,9.271,2300000.0
2006-02-08 16:15:00,9.387,9.406,9.241,9.383,2150000.0
2006-02-08 16:20:00,9.375,9.381,9.206,9.368,2450000.0
2006-02-08 16:25:00,9.352,9.402,9.2,9.308,2300000.0
2006-02-08 16:30:00,9.293,9.4,9.247,9.379,2200000.0
2006-02-08 16:35:00,9.294,9.41,9.225,9.365,2450000.0
2006-02-08 16:40:00,9.292,9.374,9.224,9.235,2000000.0
2006-02-08 16:45:00,9.218,9.372,9.209,9.248,2300000.0
2006-02-08 16:50:00,9.3,9.392,9.235,9.259,1950000.0
2006-02-08 16:55:00,9.349,9.374,9.194,9.23,2400000.0
2006-02-08 17:00:00,9.309,9.333,9.183,9.249,2100000.0
2006-02-08 17:05:00,9.338,9.341,9.17,9.222,2050000.0
2006-02-08 17:10:00,9.295,9.409,9.202,9.332,2150000.0
2006-02-08 17:15:00,9.254,9.365,9.223,9.323,2150000.0
2006-02-08 17:20:00,9.3,9.37,9.216,9.286,1800000.0
2006-02-08 17:25:00,9.353,9.392,9.238,9.371,2300000.0
2006-02-08 17:30:00,9.227,9.409,9.227,9.382,2300000.0
2006-02-08 17:35:00,9.328,9.42,9.235,9.261,2250000.0
2006-02-08 17:40:00,9.297,9.442,9.256,9.379,2250000.0
2006-02-08 17:45:00,9.298,9.411,9.256,9.374,2150000.0
2006-02-08 17:50:00,9.389,9.443,9.259,9.424,2300000.0
2006-02-08 17:55:00,9.323,9.42,9.253,9.405,1950000.0
2006-02-08 18:00:00,9.314,9.428,9.261,9.325,2050000.0
2006-02-08 18:05:00,9.344,9.436,9.258,9.258,2150000.0
2006-02-08 18:10:00,9.331,9.428,9.249,9.359,2350000.0
2006-02-08 18:15:00,9.261,9.369,9.203,9.336,2050000.0
2006-02-08 18:20:00,9.249,9.407,9.209,9.386,2150000.0
2006-02-08 18:25:00,9.31,9.423,9.285,9.404,2200000.0
2006-02-08 18:30:00,9.366,9.423,9.271,9.401,1950000.0
2006-02-08 18:35:00,9.316,9.423,9.248,9.391,2250000.0
2006-02-08 18:40:00,9.402,9.422,9.259,9.303,2500000.0
2006-02-08 18:45:00,9.275,9.411,9.25,9.269,2100000.0
2006-02-08 18:50:00,9.297,9.405,9.255,9.376,2300000.0
2006-02-08 18:55:00,9.287,9.412,9.273,9.324,2050000.0
2006-02-08 19:00:00,9.305,9.384,9.241,9.265,1550000.0
2006-02-08 19:05:00,9.351,9.394,9.246,9.33,2900000.0
2006-02-08 19:10:00,9.319,9.416,9.188,9.243,3050000.0
2006-02-08 19:15:00,9.356,9.403,9.259,9.394,3250000.0
2006-02-08 19:20:00,9.304,9.383,9.227,9.244,2550000.0
2006-02-08 19:25:00,9.325,9.385,9.216,9.343,1750000.0
2006-02-08 19:30:00,9.386,9.433,9.243,9.321,2500000.0
2006-02-08 19:35:00,9.307,9.415,9.239,9.313,2000000.0
2006-02-08 19:40:00,9.367,9.399,9.235,9.252,1950000.0
2006-02-08 19:45:00,9.285,9.408,9.236,9.32,2050000.0
2006-02-08 19:50:00,9.34,9.391,9.245,9.248,2250000.0
2006-02-08 19:55:00,9.261,9.429,9.229,9.248,3100000.0
2006-02-08 20:00:00,9.27,9.358,9.186,9.339,2350000.0
2006-02-08 20:05:00,9.261,9.387,9.198,9.341,2500000.0
2006-02-08 20:10:00,9.277,9.368,9.203,9.234,2050000.0
2006-02-08 20:15:00,9.273,9.39,9.22,9.274,1850000.0
2006-02-08 20:20:00,9.289,9.403,9.232,9.342,2750000.0
2006-02-08 20:25:00,9.332,9.374,9.214,9.374,2150000.0
2006-02-08 20:30:00,9.295,9.378,9.224,9.317,1350000.0
2006-02-08 20:35:00,9.358,9.385,9.212,9.378,1900000.0
2006-02-08 20:50:00,9.275,9.326,9.225,9.225,350000.0
2006-02-08 20:55:00,9.339,9.348,9.241,9.305,600000.0
2006-02-08 21:00:00,9.3,9.379,9.261,9.379,450000.0
2006-02-08 21:05:00,9.264,9.355,9.244,9.34,1300000.0
2006-02-08 21:10:00,9.247,9.386,9.24,9.379,1150000.0
2006-02-08 21:15:00,9.379,9.382,9.198,9.338,1300000.0
2006-02-08 21:25:00,9.235,9.385,9.231,9.335,1050000.0
2006-02-08 21:30:00,9.296,9.405,9.223,9.338,2350000.0
2006-02-08 21:35:00,9.328,9.394,9.222,9.299,1800000.0
2006-02-08 21:40:00,9.276,9.374,9.213,9.253,2300000.0
2006-02-08 21:45:00,9.34,9.395,9.244,9.328,1100000.0
2006-02-08 21:50:00,9.377,9.377,9.258,9.348,700000.0
2006-02-08 21:55:00,9.332,9.368,9.246,9.252,1200000.0
2006-02-08 22:00:00,9.344,9.366,9.249,9.308,550000.0
2006-02-08 22:05:00,9.264,9.412,9.253,9.289,1200000.0
2006-02-08 22:10:00,9.291,9.364,9.207,9.349,900000.0
2006-02-08 22:15:00,9.258,9.383,9.231,9.369,950000.0
2006-02-08 22:20:00,9.336,9.368,9.235,9.269,1150000.0
2006-02-08 22:25:00,9.211,9.328,9.211,9.315,1050000.0
2006-02-08 22:30:00,9.32,9.386,9.236,9.359,1600000.0
2006-02-08 22:35:00,9.251,9.359,9.251,9.344,1100000.0
2006-02-08 22:40:00,9.345,9.371,9.25,9.265,500000.0
2006-02-08 22:50:00,9.337,9.377,9.213,9.345,1200000.0
2006-02-08 22:55:00,9.294,9.379,9.227,9.344,1500000.0
2006-02-08 23:00:00,9.335,9.336,9.243,9.283,900000.0
2006-02-08 23:05:00,9.246,9.368,9.232,9.352,600000.0
2006-02-08 23:10:00,9.349,9.358,9.317,9.323,250000.0
2006-02-08 23:15:00,9.38,9.38,9.245,9.302,1000000.0
2006-02-08 23:20:00,9.333,9.411,9.274,9.338,1250000.0
2006-02-08 23:25:00,9.384,9.391,9.279,9.309,800000.0
2006-02-08 23:30:00,9.346,9.346,9.245,9.285,200000.0
2006-02-08 23:35:00,9.243,9.381,9.243,9.347,1450000.0
2006-02-08 23:40:00,9.298,9.367,9.218,9.25,650000.0
2006-02-08 23:45:00,9.252,9.376,9.252,9.376,350000.0
2006-02-08 23:50:00,9.354,9.354,9.27,9.304,200000.0
2006-02-08 23:55:00,9.344,9.357,9.245,9.305,400000.0
2006-02-09 00:00:00,9.43,9.67,9.43,9.63,250000.0
2006-02-09 00:10:00,9.332,9.384,9.262,9.264,550000.0
2006-02-09 00:15:00,9.263,9.339,9.263,9.339,150000.0
2006-02-09 00:25:00,9.347,9.347,9.263,9.295,200000.0
2006-02-09 00:30:00,9.354,9.364,9.27,9.314,400000.0
2006-02-09 00:35:00,9.289,9.356,9.266,9.266,200000.0
2006-02-09 00:40:00,9.351,9.351,9.287,9.287,100000.0
2006-02-09 00:45:00,9.364,9.365,9.265,9.346,300000.0
2006-02-09 00:50:00,9.373,9.425,9.286,9.382,800000.0
2006-02-09 01:00:00,9.395,9.395,9.274,9.365,650000.0
2006-02-09 01:05:00,9.383,9.402,9.274,9.335,650000.0
2006-02-09 01:10:00,9.375,9.375,9.283,9.319,200000.0
2006-02-09 01:15:00,9.281,9.382,9.279,9.382,450000.0
2006-02-09 01:30:00,9.384,9.384,9.284,9.324,200000.0
2006-02-09 01:35:00,9.365,9.419,9.293,9.327,600000.0
2006-02-09 01:40:00,9.429,9.429,9.322,9.389,250000.0
2006-02-09 01:50:00,9.392,9.392,9.295,9.346,400000.0
2006-02-09 01:55:00,9.399,9.405,9.313,9.349,400000.0
2006-02-09 02:00:00,9.433,9.457,9.316,9.361,800000.0
2006-02-09 02:05:00,9.362,9.395,9.33,9.367,350000.0
2006-02-09 02:10:00,9.426,9.462,9.323,9.368,1600000.0
2006-02-09 02:15:00,9.377,9.513,9.361,9.393,600000.0
2006-02-09 02:20:00,9.466,9.466,9.381,9.414,200000.0
2006-02-09 02:25:00,9.449,9.508,9.349,9.473,850000.0
2006-02-09 02:30:00,9.391,9.473,9.354,9.369,400000.0
2006-02-09 02:35:00,9.444,9.459,9.374,9.459,250000.0
2006-02-09 02:40:00,9.464,9.501,9.36,9.41,1150000.0
2006-02-09 02:45:00,9.389,9.504,9.346,9.426,1750000.0
2006-02-09 02:50:00,9.455,9.455,9.376,9.412,200000.0
2006-02-09 02:55:00,9.393,9.487,9.338,9.448,650000.0
2006-02-09 03:00:00,9.482,9.496,9.342,9.457,1750000.0
2006-02-09 03:05:00,9.353,9.465,9.312,9.341,1400000.0
2006-02-09 03:10:00,9.332,9.511,9.317,9.381,1750000.0
2006-02-09 03:15:00,9.428,9.496,9.311,9.365,1500000.0
2006-02-09 03:20:00,9.441,9.479,9.327,9.437,2450000.0
2006-02-09 03:25:00,9.377,9.47,9.323,9.45,2000000.0
2006-02-09 03:30:00,9.447,9.512,9.33,9.353,2150000.0
2006-02-09 03:35:00,9.358,9.512,9.325,9.325,1750000.0
2006-02-09 03:40:00,9.35,9.482,9.319,9.363,2550000.0
2006-02-09 03:45:00,9.4,9.47,9.332,9.418,1700000.0
2006-02-09 03:50:00,9.354,9.485,9.333,9.467,1350000.0
2006-02-09 03:55:00,9.337,9.505,9.333,9.457,2550000.0
2006-02-09 04:00:00,9.478,9.493,9.324,9.432,2050000.0
2006-02-09 04:05:00,9.442,9.46,9.334,9.381,1300000.0
2006-02-09 04:10:00,9.364,9.479,9.323,9.464,1900000.0
2006-02-09 04:15:00,9.427,9.471,9.333,9.427,1500000.0
2006-02-09 04:20:00,9.47,9.503,9.339,9.427,2350000.0
2006-02-09 04:25:00,9.329,9.48,9.308,9.38,2700000.0
2006-02-09 04:30:00,9.332,9.495,9.31,9.323,1650000.0
2006-02-09 04:35:00,9.483,9.499,9.339,9.406,1550000.0
2006-02-09 04:40:00,9.343,9.463,9.306,9.456,1550000.0
2006-02-09 04:45:00,9.458,9.498,9.302,9.385,1950000.0
2006-02-09 04:50:00,9.434,9.488,9.332,9.414,1900000.0
2006-02-09 04:55:00,9.445,9.479,9.313,9.433,1550000.0
2006-02-09 05:00:00,9.406,9.477,9.339,9.476,1350000.0
2006-02-09 05:05:00,9.441,9.51,9.344,9.43,1700000.0
2006-02-09 05:10:00,9.435,9.503,9.341,9.428,2050000.0
2006-02-09 05:15:00,9.435,9.455,9.343,9.441,750000.0
2006-02-09 05:20:00,9.421,9.485,9.343,9.485,750000.0
2006-02-09 05:25:00,9.42,9.485,9.374,9.457,1100000.0
2006-02-09 05:30:00,9.486,9.486,9.434,9.438,400000.0
2006-02-09 05:35:00,9.438,9.516,9.343,9.422,2350000.0
2006-02-09 05:40:00,9.441,9.502,9.331,9.388,1300000.0
2006-02-09 05:45:00,9.489,9.5,9.337,9.409,1950000.0
2006-02-09 05:50:00,9.456,9.483,9.338,9.451,1500000.0
2006-02-09 05:55:00,9.395,9.482,9.347,9.417,1550000.0
2006-02-09 06:00:00,9.404,9.525,9.367,9.432,1900000.0
2006-02-09 06:05:00,9.475,9.567,9.324,9.492,2250000.0
2006-02-09 06:10:00,9.453,9.485,9.345,9.457,1800000.0
2006-02-09 06:15:00,9.459,9.519,9.365,9.424,1900000.0
2006-02-09 06:20:00,9.434,9.529,9.379,9.388,1700000.0
2006-02-09 06:25:00,9.497,9.56,9.396,9.514,950000.0
2006-02-09 06:30:00,9.477,9.52,9.363,9.382,2050000.0
2006-02-09 06:35:00,9.462,9.563,9.37,9.391,2100000.0
2006-02-09 06:40:00,9.461,9.52,9.379,9.431,900000.0
2006-02-09 06:45:00,9.396,9.523,9.335,9.466,2100000.0
2006-02-09 06:50:00,9.36,9.52,9.36,9.466,2600000.0
2006-02-09 06:55:00,9.44,9.504,9.342,9.497,2050000.0
2006-02-09 07:00:00,9.462,9.527,9.379,9.46,1850000.0
2006-02-09 07:05:00,9.445,9.497,9.329,9.493,1600000.0
2006-02-09 07:10:00,9.403,9.51,9.354,9.451,1750000.0
2006-02-09 07:15:00,9.445,9.5,9.353,9.451,1300000.0
2006-02-09 07:20:00,9.487,9.497,9.37,9.474,1550000.0
2006-02-09 07:25:00,9.505,9.505,9.384,9.457,1250000.0
2006-02-09 07:30:00,9.439,9.494,9.352,9.448,800000.0
2006-02-09 07:35:00,9.412,9.497,9.337,9.466,1950000.0
2006-02-09 07:40:00,9.454,9.477,9.368,9.425,400000.0
2006-02-09 07:45:00,9.385,9.491,9.356,9.459,950000.0
2006-02-09 07:50:00,9.462,9.525,9.349,9.46,1100000.0
2006-02-09 07:55:00,9.459,9.467,9.347,9.392,1050000.0
2006-02-09 08:00:00,9.362,9.504,9.316,9.369,1850000.0
2006-02-09 08:05:00,9.406,9.484,9.324,9.442,1450000.0
2006-02-09 08:10:00,9.461,9.491,9.346,9.38,1150000.0
2006-02-09 08:15:00,9.365,9.498,9.337,9.407,2200000.0
2006-02-09 08:20:00,9.476,9.529,9.329,9.463,2500000.0
2006-02-09 08:25:00,9.333,9.468,9.292,9.431,1950000.0
2006-02-09 08:30:00,9.456,9.481,9.366,9.427,900000.0
2006-02-09 08:35:00,9.422,9.478,9.324,9.428,900000.0
2006-02-09 08:40:00,9.415,9.471,9.318,9.348,1200000.0
2006-02-09 08:45:00,9.436,9.484,9.35,9.417,1700000.0
2006-02-09 08:50:00,9.322,9.463,9.322,9.44,1250000.0
2006-02-09 08:55:00,9.455,9.463,9.281,9.42,2450000.0
2006-02-09 09:00:00,9.41,9.515,9.315,9.469,1200000.0
2006-02-09 09:10:00,9.454,9.502,9.319,9.37,2400000.0
2006-02-09 09:15:00,9.381,9.49,9.349,9.47,1550000.0
2006-02-09 09:20:00,9.413,9.458,9.309,9.418,1000000.0
2006-02-09 09:25:00,9.444,9.48,9.331,9.463,650000.0
2006-02-09 09:30:00,9.44,9.48,9.308,9.461,700000.0
2006-02-09 09:35:00,9.36,9.489,9.307,9.441,2200000.0
2006-02-09 09:45:00,9.465,9.48,9.338,9.39,2050000.0
2006-02-09 09:50:00,9.441,9.469,9.327,9.327,1150000.0
2006-02-09 09:55:00,9.421,9.478,9.287,9.45,2150000.0
2006-02-09 10:00:00,9.415,9.461,9.283,9.366,2200000.0
2006-02-09 10:05:00,9.364,9.434,9.287,9.434,700000.0
2006-02-09 10:10:00,9.425,9.451,9.28,9.342,1250000.0
2006-02-09 10:15:00,9.408,9.47,9.297,9.388,2000000.0
2006-02-09 10:20:00,9.352,9.561,9.33,9.477,2700000.0
2006-02-09 10:25:00,9.347,9.477,9.28,9.431,2750000.0
2006-02-09 10:30:00,9.326,9.488,9.31,9.429,1950000.0
2006-02-09 10:35:00,9.36,9.495,9.276,9.31,1950000.0
2006-02-09 10:40:00,9.405,9.473,9.315,9.411,1300000.0
2006-02-09 10:45:00,9.409,9.471,9.282,9.348,1800000.0
2006-02-09 10:50:00,9.428,9.525,9.312,9.339,3200000.0
2006-02-09 10:55:00,9.44,9.48,9.316,9.397,2000000.0
2006-02-09 11:00:00,9.387,9.496,9.326,9.484,2200000.0
2006-02-09 11:05:00,9.324,9.508,9.324,9.471,2200000.0
2006-02-09 11:10:00,9.371,9.559,9.347,9.494,2200000.0
2006-02-09 11:15:00,9.391,9.533,9.305,9.477,1800000.0
2006-02-09 11:20:00,9.476,9.53,9.307,9.451,1900000.0
2006-02-09 11:25:00,9.38,9.513,9.372,9.42,1950000.0
2006-02-09 11:30:00,9.518,9.573,9.402,9.468,1550000.0
2006-02-09 11:35:00,9.474,9.516,9.343,9.42,2150000.0
2006-02-09 11:40:00,9.432,9.514,9.366,9.5,1450000.0
2006-02-09 11:45:00,9.387,9.51,9.349,9.473,1850000.0
2006-02-09 11:50:00,9.454,9.518,9.359,9.452,1750000.0
2006-02-09 11:55:00,9.439,9.519,9.353,9.447,1950000.0
2006-02-09 12:00:00,9.47,9.53,9.378,9.404,2150000.0
2006-02-09 12:05:00,9.497,9.551,9.373,9.419,1950000.0
2006-02-09 12:10:00,9.468,9.506,9.348,9.39,2150000.0
2006-02-09 12:15:00,9.427,9.528,9.369,9.392,2100000.0
2006-02-09 12:20:00,9.418,9.534,9.367,9.466,2400000.0
2006-02-09 12:25:00,9.49,9.534,9.33,9.369,1950000.0
2006-02-09 12:30:00,9.417,9.522,9.379,9.386,2100000.0
2006-02-09 12:35:00,9.514,9.526,9.365,9.459,1750000.0
2006-02-09 12:40:00,9.447,9.547,9.322,9.348,1400000.0
2006-02-09 12:45:00,9.403,9.525,9.338,9.412,2250000.0
2006-02-09 12:50:00,9.446,9.516,9.382,9.44,1350000.0
2006-02-09 12:55:00,9.422,9.537,9.361,9.493,2150000.0
2006-02-09 13:00:00,9.487,9.5,9.363,9.383,950000.0
2006-02-09 13:10:00,9.449,9.499,9.341,9.483,2250000.0
2006-02-09 13:15:00,9.431,9.526,9.367,9.404,1150000.0
2006-02-09 13:20:00,9.401,9.521,9.353,9.435,2050000.0
2006-02-09 13:25:00,9.447,9.551,9.366,9.467,1800000.0
2006-02-09 13:30:00,9.504,9.504,9.355,9.374,450000.0
2006-02-09 13:35:00,9.445,9.508,9.351,9.453,2100000.0
2006-02-09 13:40:00,9.463,9.509,9.36,9.422,1600000.0
2006-02-09 13:45:00,9.396,9.519,9.364,9.488,1700000.0
2006-02-09 13:50:00,9.44,9.522,9.353,9.464,2000000.0
2006-02-09 13:55:00,9.428,9.484,9.332,9.464,1950000.0
2006-02-09 14:00:00,9.447,9.503,9.33,9.479,1800000.0
2006-02-09 14:05:00,9.408,9.464,9.272,9.3,1950000.0
2006-02-09 14:10:00,9.424,9.492,9.419,9.492,450000.0
2006-02-09 14:15:00,9.377,9.529,9.297,9.437,1850000.0
2006-02-09 14:20:00,9.329,9.466,9.322,9.452,1700000.0
2006-02-09 14:25:00,9.372,9.436,9.326,9.374,1100000.0
2006-02-09 14:30:00,9.368,9.455,9.291,9.323,1550000.0
2006-02-09 14:35:00,9.411,9.449,9.261,9.418,1300000.0
2006-02-09 14:40:00,9.386,9.466,9.295,9.392,1900000.0
2006-02-09 14:45:00,9.376,9.433,9.279,9.393,1100000.0
2006-02-09 14:50:00,9.423,9.495,9.347,9.386,1750000.0
2006-02-09 14:55:00,9.423,9.474,9.298,9.474,2400000.0
2006-02-09 15:00:00,9.363,9.486,9.363,9.45,900000.0
2006-02-09 15:05:00,9.36,9.498,9.354,9.451,500000.0
2006-02-09 15:10:00,9.388,9.524,9.356,9.473,800000.0
2006-02-09 15:15:00,9.495,9.495,9.394,9.433,400000.0
2006-02-09 15:20:00,9.405,9.488,9.336,9.456,2150000.0
2006-02-09 15:25:00,9.464,9.505,9.336,9.384,2050000.0
2006-02-09 15:30:00,9.461,9.539,9.337,9.344,2200000.0
2006-02-09 15:35:00,9.42,9.527,9.354,9.41,2300000.0
2006-02-09 15:40:00,9.385,9.545,9.37,9.524,2000000.0
2006-02-09 15:45:00,9.51,9.55,9.403,9.543,2100000.0
2006-02-09 15:50:00,9.436,9.542,9.375,9.532,2200000.0
2006-02-09 15:55:00,9.4,9.552,9.386,9.449,2350000.0
2006-02-09 16:00:00,9.498,9.585,9.374,9.501,2450000.0
2006-02-09 16:05:00,9.455,9.557,9.351,9.478,2100000.0
2006-02-09 16:10:00,9.474,9.536,9.34,9.442,2300000.0
2006-02-09 16:15:00,9.537,9.558,9.38,9.476,2100000.0
2006-02-09 16:20:00,9.491,9.55,9.397,9.54,2450000.0
2006-02-09 16:25:00,9.523,9.551,9.375,9.476,1600000.0
2006-02-09 16:30:00,9.449,9.558,9.404,9.527,2050000.0
2006-02-09 16:35:00,9.537,9.572,9.416,9.551,1950000.0
2006-02-09 16:40:00,9.559,9.559,9.401,9.401,1950000.0
2006-02-09 16:45:00,9.399,9.548,9.37,9.42,2300000.0
2006-02-09 16:50:00,9.441,9.577,9.421,9.45,1900000.0
2006-02-09 16:55:00,9.542,9.572,9.418,9.475,2150000.0
2006-02-09 17:00:00,9.539,9.585,9.421,9.497,2100000.0
2006-02-09 17:05:00,9.575,9.632,9.398,9.458,2050000.0
2006-02-09 17:10:00,9.506,9.558,9.407,9.5,2150000.0
2006-02-09 17:15:00,9.399,9.563,9.371,9.5,1950000.0
2006-02-09 17:20:00,9.485,9.557,9.404,9.442,1950000.0
2006-02-09 17:25:00,9.519,9.583,9.432,9.549,2300000.0
2006-02-09 17:30:00,9.418,9.589,9.374,9.519,2300000.0
2006-02-09 17:35:00,9.48,9.538,9.394,9.432,2250000.0
2006-02-09 17:40:00,9.439,9.543,9.377,9.477,2300000.0
2006-02-09 17:45:00,9.41,9.544,9.378,9.511,2100000.0
2006-02-09 17:50:00,9.519,9.592,9.379,9.517,2300000.0
2006-02-09 17:55:00,9.416,9.541,9.385,9.533,1950000.0
2006-02-09 18:00:00,9.43,9.548,9.381,9.445,2050000.0
2006-02-09 18:05:00,9.451,9.556,9.413,9.508,1900000.0
2006-02-09 18:10:00,9.425,9.594,9.398,9.514,1200000.0
2006-02-09 18:15:00,9.39,9.53,9.374,9.484,1900000.0
2006-02-09 18:20:00,9.408,9.525,9.368,9.5,2150000.0
2006-02-09 18:25:00,9.411,9.497,9.345,9.497,1600000.0
2006-02-09 18:30:00,9.462,9.499,9.322,9.487,1950000.0
2006-02-09 18:35:00,9.427,9.518,9.372,9.494,1750000.0
2006-02-09 18:40:00,9.489,9.5,9.365,9.49,1700000.0
2006-02-09 18:45:00,9.376,9.508,9.343,9.483,1700000.0
2006-02-09 18:50:00,9.379,9.533,9.379,9.46,2100000.0
2006-02-09 18:55:00,9.42,9.546,9.366,9.467,2000000.0
2006-02-09 19:00:00,9.458,9.534,9.373,9.405,1700000.0
2006-02-09 19:05:00,9.477,9.539,9.346,9.444,2050000.0
2006-02-09 19:10:00,9.465,9.58,9.386,9.462,2800000.0
2006-02-09 19:15:00,9.45,9.62,9.399,9.546,3250000.0
2006-02-09 19:20:00,9.489,9.584,9.379,9.548,3550000.0
2006-02-09 19:25:00,9.459,9.55,9.377,9.504,2100000.0
2006-02-09 19:30:00,9.535,9.55,9.375,9.466,2100000.0
2006-02-09 19:35:00,9.469,9.571,9.401,9.568,2050000.0
2006-02-09 19:40:00,9.527,9.573,9.407,9.515,1900000.0
2006-02-09 19:45:00,9.442,9.573,9.392,9.503,2200000.0
2006-02-09 19:50:00,9.577,9.607,9.439,9.534,2100000.0
2006-02-09 19:55:00,9.46,9.586,9.413,9.562,2300000.0
2006-02-09 20:00:00,9.497,9.59,9.419,9.507,2100000.0
2006-02-09 20:05:00,9.589,9.629,9.411,9.522,2100000.0
2006-02-09 20:10:00,9.422,9.592,9.413,9.574,1850000.0
2006-02-09 20:15:00,9.562,9.59,9.417,9.475,1950000.0
2006-02-09 20:20:00,9.486,9.589,9.45,9.479,2200000.0
2006-02-09 20:25:00,9.596,9.605,9.44,9.5,2450000.0
2006-02-09 20:30:00,9.476,9.601,9.435,9.583,1700000.0
2006-02-09 20:35:00,9.518,9.518,9.409,9.446,200000.0
2006-02-09 20:45:00,9.518,9.553,9.422,9.505,1150000.0
2006-02-09 20:50:00,9.566,9.606,9.447,9.447,500000.0
2006-02-09 21:00:00,9.509,9.642,9.441,9.554,2000000.0
2006-02-09 21:05:00,9.543,9.666,9.48,9.507,2500000.0
2006-02-09 21:10:00,9.511,9.604,9.442,9.6,1700000.0
2006-02-09 21:15:00,9.573,9.66,9.469,9.589,2200000.0
2006-02-09 21:20:00,9.591,9.621,9.474,9.595,1650000.0
2006-02-09 21:25:00,9.533,9.624,9.427,9.599,2500000.0
2006-02-09 21:30:00,9.504,9.564,9.407,9.507,2050000.0
2006-02-09 21:35:00,9.554,9.602,9.444,9.539,2100000.0
2006-02-09 21:40:00,9.503,9.61,9.434,9.563,1600000.0
2006-02-09 21:45:00,9.537,9.537,9.393,9.5,1000000.0
2006-02-09 21:50:00,9.542,9.543,9.403,9.536,1650000.0
2006-02-09 21:55:00,9.429,9.54,9.402,9.443,1150000.0
2006-02-09 22:00:00,9.458,9.649,9.382,9.598,1850000.0
2006-02-09 22:05:00,9.535,9.599,9.493,9.529,900000.0
2006-02-09 22:10:00,9.57,9.57,9.428,9.512,850000.0
2006-02-09 22:15:00,9.462,9.602,9.415,9.494,1950000.0
2006-02-09 22:20:00,9.431,9.577,9.391,9.415,1600000.0
2006-02-09 22:25:00,9.462,9.545,9.392,9.398,2150000.0
2006-02-09 22:30:00,9.457,9.541,9.384,9.541,1750000.0
2006-02-09 22:35:00,9.525,9.572,9.428,9.568,900000.0
2006-02-09 22:40:00,9.553,9.553,9.453,9.493,200000.0
2006-02-09 22:45:00,9.555,9.618,9.465,9.569,1150000.0
2006-02-09 22:50:00,9.57,9.641,9.481,9.592,1450000.0
2006-02-09 22:55:00,9.58,9.609,9.471,9.509,1250000.0
2006-02-09 23:00:00,9.546,9.546,9.413,9.489,900000.0
2006-02-09 23:05:00,9.414,9.565,9.408,9.497,750000.0
2006-02-09 23:10:00,9.507,9.541,9.388,9.464,650000.0
2006-02-09 23:15:00,9.462,9.542,9.418,9.418,450000.0
2006-02-09 23:20:00,9.509,9.558,9.463,9.503,400000.0
2006-02-09 23:30:00,9.489,9.57,9.416,9.506,1300000.0
2006-02-09 23:35:00,9.413,9.542,9.384,9.521,850000.0
2006-02-09 23:40:00,9.444,9.548,9.444,9.466,500000.0
2006-02-09 23:45:00,9.559,9.572,9.487,9.562,450000.0
2006-02-09 23:50:00,9.57,9.57,9.49,9.524,200000.0
2006-02-09 23:55:00,9.513,9.636,9.434,9.512,2150000.0
2006-02-10 00:00:00,9.65,9.68,9.26,9.514,600000.0
2006-02-10 00:10:00,9.504,9.504,9.405,9.443,200000.0
2006-02-10 00:20:00,9.49,9.494,9.49,9.494,100000.0
2006-02-10 00:25:00,9.447,9.526,9.447,9.526,250000.0
2006-02-10 00:30:00,9.434,9.593,9.434,9.581,1150000.0
2006-02-10 00:40:00,9.587,9.607,9.501,9.534,500000.0
2006-02-10 00:55:00,9.603,9.603,9.52,9.553,200000.0
2006-02-10 01:10:00,9.6,9.6,9.466,9.504,600000.0
2006-02-10 01:20:00,9.577,9.577,9.494,9.525,200000.0
2006-02-10 01:30:00,9.565,9.565,9.466,9.504,200000.0
2006-02-10 01:40:00,9.608,9.608,9.501,9.535,450000.0
2006-02-10 01:50:00,9.552,9.608,9.481,9.53,1200000.0
2006-02-10 01:55:00,9.598,9.598,9.514,9.545,200000.0
2006-02-10 02:00:00,9.593,9.618,9.499,9.534,1150000.0
2006-02-10 02:05:00,9.578,9.687,9.542,9.587,1050000.0
2006-02-10 02:10:00,9.632,9.664,9.512,9.527,850000.0
2006-02-10 02:15:00,9.546,9.64,9.51,9.51,400000.0
2006-02-10 02:20:00,9.499,9.629,9.485,9.559,950000.0
2006-02-10 02:25:00,9.511,9.64,9.485,9.605,600000.0
2006-02-10 02:30:00,9.538,9.669,9.483,9.534,1750000.0
2006-02-10 02:35:00,9.601,9.658,9.503,9.582,1400000.0
2006-02-10 02:40:00,9.577,9.652,9.474,9.597,1100000.0
2006-02-10 02:45:00,9.579,9.67,9.481,9.579,1900000.0
2006-02-10 02:50:00,9.613,9.613,9.508,9.513,300000.0
2006-02-10 02:55:00,9.601,9.659,9.528,9.61,1000000.0
2006-02-10 03:00:00,9.652,9.652,9.456,9.599,2050000.0
2006-02-10 03:05:00,9.599,9.642,9.518,9.554,650000.0
2006-02-10 03:10:00,9.581,9.624,9.497,9.579,650000.0
2006-02-10 03:15:00,9.619,9.686,9.508,9.673,1650000.0
2006-02-10 03:20:00,9.621,9.65,9.461,9.558,1400000.0
2006-02-10 03:25:00,9.49,9.605,9.489,9.597,750000.0
2006-02-10 03:30:00,9.625,9.625,9.491,9.595,700000.0
2006-02-10 03:35:00,9.649,9.715,9.47,9.565,2150000.0
2006-02-10 03:40:00,9.5,9.581,9.396,9.581,2550000.0
2006-02-10 03:45:00,9.5,9.631,9.465,9.541,1750000.0
2006-02-10 03:50:00,9.575,9.614,9.465,9.487,1550000.0
2006-02-10 03:55:00,9.527,9.617,9.421,9.565,1600000.0
2006-02-10 04:00:00,9.587,9.648,9.496,9.602,1250000.0
2006-02-10 04:05:00,9.59,9.624,9.476,9.505,1150000.0
2006-02-10 04:10:00,9.596,9.618,9.478,9.541,850000.0
2006-02-10 04:15:00,9.586,9.694,9.459,9.58,1450000.0
2006-02-10 04:20:00,9.616,9.616,9.454,9.539,1150000.0
2006-02-10 04:25:00,9.511,9.643,9.511,9.642,1500000.0
2006-02-10 04:30:00,9.602,9.635,9.473,9.552,2350000.0
2006-02-10 04:35:00,9.561,9.588,9.475,9.478,750000.0
2006-02-10 04:40:00,9.554,9.63,9.463,9.496,2200000.0
2006-02-10 04:45:00,9.564,9.608,9.417,9.446,1550000.0
2006-02-10 04:50:00,9.502,9.566,9.455,9.545,700000.0
2006-02-10 04:55:00,9.544,9.589,9.455,9.492,1300000.0
2006-02-10 05:00:00,9.466,9.616,9.461,9.562,950000.0
2006-02-10 05:05:00,9.562,9.562,9.458,9.495,200000.0
2006-02-10 05:10:00,9.543,9.619,9.449,9.454,1700000.0
2006-02-10 05:15:00,9.508,9.614,9.419,9.502,2600000.0
2006-02-10 05:20:00,9.539,9.574,9.464,9.511,750000.0
2006-02-10 05:25:00,9.481,9.587,9.423,9.582,1350000.0
2006-02-10 05:30:00,9.525,9.573,9.427,9.512,1550000.0
2006-02-10 05:35:00,9.499,9.577,9.426,9.462,2000000.0
2006-02-10 05:40:00,9.51,9.623,9.422,9.476,1850000.0
2006-02-10 05:45:00,9.61,9.612,9.442,9.461,1450000.0
2006-02-10 05:50:00,9.549,9.581,9.414,9.495,1500000.0
2006-02-10 05:55:00,9.453,9.569,9.394,9.492,1750000.0
2006-02-10 06:00:00,9.486,9.558,9.393,9.451,1500000.0
2006-02-10 06:05:00,9.551,9.626,9.391,9.455,1400000.0
2006-02-10 06:10:00,9.495,9.554,9.426,9.487,1050000.0
2006-02-10 06:15:00,9.511,9.548,9.404,9.457,1550000.0
2006-02-10 06:20:00,9.466,9.544,9.418,9.469,1150000.0
2006-02-10 06:25:00,9.508,9.549,9.348,9.503,1550000.0
2006-02-10 06:30:00,9.483,9.547,9.392,9.498,1300000.0
2006-02-10 06:35:00,9.469,9.522,9.373,9.506,950000.0
2006-02-10 06:40:00,9.436,9.525,9.396,9.42,1200000.0
2006-02-10 06:45:00,9.493,9.493,9.342,9.372,1750000.0
2006-02-10 06:50:00,9.4,9.487,9.4,9.456,300000.0
2006-02-10 06:55:00,9.423,9.463,9.336,9.444,1300000.0
2006-02-10 07:00:00,9.426,9.469,9.348,9.407,1200000.0
2006-02-10 07:05:00,9.468,9.568,9.333,9.47,1950000.0
2006-02-10 07:10:00,9.446,9.481,9.345,9.433,950000.0
2006-02-10 07:15:00,9.428,9.472,9.358,9.378,1250000.0
2006-02-10 07:20:00,9.467,9.467,9.37,9.37,650000.0
2006-02-10 07:25:00,9.338,9.499,9.318,9.424,1800000.0
2006-02-10 07:30:00,9.418,9.444,9.326,9.412,1050000.0
2006-02-10 07:35:00,9.39,9.453,9.314,9.426,1750000.0
2006-02-10 07:40:00,9.38,9.428,9.285,9.348,1450000.0
2006-02-10 07:45:00,9.328,9.448,9.293,9.36,1450000.0
2006-02-10 07:50:00,9.367,9.498,9.319,9.393,2050000.0
2006-02-10 07:55:00,9.434,9.467,9.336,9.451,850000.0
2006-02-10 08:00:00,9.443,9.506,9.31,9.31,2050000.0
2006-02-10 08:05:00,9.35,9.483,9.322,9.362,2600000.0
2006-02-10 08:10:00,9.448,9.513,9.32,9.407,1450000.0
2006-02-10 08:15:00,9.377,9.464,9.331,9.363,1400000.0
2006-02-10 08:20:00,9.447,9.541,9.299,9.529,2250000.0
2006-02-10 08:25:00,9.46,9.586,9.353,9.412,1700000.0
2006-02-10 08:30:00,9.415,9.489,9.325,9.35,1500000.0
2006-02-10 08:35:00,9.444,9.459,9.319,9.319,1500000.0
2006-02-10 08:40:00,9.414,9.498,9.374,9.442,1400000.0
2006-02-10 08:45:00,9.445,9.499,9.317,9.443,2250000.0
2006-02-10 08:50:00,9.351,9.528,9.351,9.414,1050000.0
2006-02-10 08:55:00,9.487,9.489,9.308,9.41,2150000.0
2006-02-10 09:00:00,9.407,9.473,9.287,9.459,1550000.0
2006-02-10 09:05:00,9.408,9.481,9.309,9.325,1850000.0
2006-02-10 09:15:00,9.387,9.488,9.327,9.46,2100000.0
2006-02-10 09:20:00,9.384,9.475,9.351,9.474,1000000.0
2006-02-10 09:25:00,9.414,9.495,9.321,9.429,900000.0
2006-02-10 09:30:00,9.422,9.476,9.318,9.436,1200000.0
2006-02-10 09:35:00,9.348,9.536,9.322,9.482,2200000.0
2006-02-10 09:40:00,9.337,9.511,9.283,9.418,1850000.0
2006-02-10 09:45:00,9.332,9.501,9.332,9.395,1750000.0
2006-02-10 09:50:00,9.35,9.489,9.35,9.463,350000.0
2006-02-10 09:55:00,9.411,9.463,9.304,9.462,2150000.0
2006-02-10 10:00:00,9.444,9.497,9.333,9.366,1300000.0
2006-02-10 10:05:00,9.31,9.466,9.304,9.342,1250000.0
2006-02-10 10:10:00,9.427,9.482,9.3,9.442,2150000.0
2006-02-10 10:15:00,9.444,9.501,9.288,9.403,2000000.0
2006-02-10 10:20:00,9.344,9.467,9.285,9.459,2700000.0
2006-02-10 10:25:00,9.358,9.529,9.358,9.43,700000.0
2006-02-10 10:30:00,9.358,9.484,9.3,9.436,2350000.0
2006-02-10 10:35:00,9.358,9.488,9.322,9.322,1550000.0
2006-02-10 10:40:00,9.433,9.514,9.328,9.45,2600000.0
2006-02-10 10:45:00,9.445,9.505,9.325,9.341,2150000.0
2006-02-10 10:50:00,9.445,9.54,9.332,9.399,2800000.0
2006-02-10 10:55:00,9.459,9.557,9.354,9.358,2450000.0
2006-02-10 11:00:00,9.402,9.503,9.348,9.492,2200000.0
2006-02-10 11:05:00,9.342,9.527,9.342,9.49,2200000.0
2006-02-10 11:10:00,9.392,9.543,9.387,9.541,2200000.0
2006-02-10 11:15:00,9.435,9.57,9.402,9.518,2150000.0
2006-02-10 11:20:00,9.517,9.517,9.365,9.477,1400000.0
2006-02-10 11:25:00,9.405,9.533,9.386,9.43,1900000.0
2006-02-10 11:30:00,9.49,9.553,9.368,9.382,2050000.0
2006-02-10 11:35:00,9.406,9.535,9.352,9.425,1150000.0
2006-02-10 11:40:00,9.429,9.527,9.373,9.463,1200000.0
2006-02-10 11:45:00,9.434,9.523,9.358,9.456,500000.0
2006-02-10 11:50:00,9.333,9.536,9.333,9.478,1400000.0
2006-02-10 11:55:00,9.478,9.53,9.366,9.44,1500000.0
2006-02-10 12:00:00,9.477,9.563,9.394,9.465,1800000.0
2006-02-10 12:05:00,9.485,9.532,9.361,9.532,1600000.0
2006-02-10 12:10:00,9.486,9.542,9.358,9.395,2000000.0
2006-02-10 12:15:00,9.442,9.515,9.381,9.401,2100000.0
2006-02-10 12:20:00,9.432,9.525,9.344,9.396,1800000.0
2006-02-10 12:25:00,9.521,9.608,9.372,9.433,1450000.0
2006-02-10 12:30:00,9.514,9.514,9.439,9.491,350000.0
2006-02-10 12:35:00,9.495,9.512,9.352,9.448,1650000.0
2006-02-10 12:40:00,9.446,9.536,9.36,9.415,950000.0
2006-02-10 12:45:00,9.434,9.569,9.362,9.433,2250000.0
2006-02-10 12:50:00,9.433,9.554,9.433,9.502,500000.0
2006-02-10 12:55:00,9.442,9.549,9.401,9.521,1350000.0
2006-02-10 13:00:00,9.512,9.55,9.381,9.418,1750000.0
2006-02-10 13:05:00,9.402,9.517,9.35,9.449,1350000.0
2006-02-10 13:10:00,9.465,9.518,9.369,9.496,1500000.0
2006-02-10 13:15:00,9.456,9.565,9.386,9.426,2000000.0
2006-02-10 13:20:00,9.429,9.533,9.368,9.384,2050000.0
2006-02-10 13:25:00,9.452,9.552,9.362,9.48,2150000.0
2006-02-10 13:30:00,9.545,9.555,9.392,9.418,800000.0
2006-02-10 13:35:00,9.46,9.538,9.425,9.524,400000.0
2006-02-10 13:50:00,9.524,9.552,9.378,9.437,1150000.0
2006-02-10 13:55:00,9.476,9.478,9.332,9.478,1150000.0
2006-02-10 14:00:00,9.479,9.539,9.374,9.519,1450000.0
2006-02-10 14:05:00,9.5,9.51,9.358,9.421,1850000.0
2006-02-10 14:10:00,9.402,9.54,9.402,9.427,1550000.0
2006-02-10 14:15:00,9.429,9.522,9.4,9.453,900000.0
2006-02-10 14:20:00,9.426,9.534,9.388,9.445,1650000.0
2006-02-10 14:25:00,9.447,9.539,9.383,9.519,1500000.0
2006-02-10 14:30:00,9.489,9.563,9.378,9.446,2250000.0
2006-02-10 14:35:00,9.528,9.547,9.396,9.497,1350000.0
2006-02-10 14:40:00,9.457,9.543,9.414,9.498,950000.0
2006-02-10 14:45:00,9.463,9.557,9.424,9.513,1500000.0
2006-02-10 14:50:00,9.449,9.585,9.387,9.433,1350000.0
2006-02-10 14:55:00,9.479,9.562,9.378,9.517,1950000.0
2006-02-10 15:00:00,9.422,9.54,9.366,9.395,1950000.0
2006-02-10 15:05:00,9.381,9.606,9.365,9.454,2250000.0
2006-02-10 15:10:00,9.446,9.548,9.377,9.421,1200000.0
2006-02-10 15:15:00,9.392,9.502,9.39,9.464,400000.0
2006-02-10 15:20:00,9.477,9.536,9.395,9.504,1850000.0
2006-02-10 15:25:00,9.511,9.511,9.352,9.479,1850000.0
2006-02-10 15:30:00,9.466,9.508,9.342,9.346,2200000.0
2006-02-10 15:35:00,9.414,9.542,9.39,9.466,2100000.0
2006-02-10 15:40:00,9.332,9.504,9.326,9.486,2000000.0
2006-02-10 15:45:00,9.497,9.525,9.346,9.525,2100000.0
2006-02-10 15:50:00,9.451,9.553,9.364,9.484,2200000.0
2006-02-10 15:55:00,9.375,9.537,9.36,9.424,2350000.0
2006-02-10 16:00:00,9.482,9.513,9.343,9.461,2450000.0
2006-02-10 16:05:00,9.519,9.523,9.361,9.509,2100000.0
2006-02-10 16:10:00,9.477,9.519,9.336,9.441,2300000.0
2006-02-10 16:15:00,9.532,9.549,9.369,9.445,2150000.0
2006-02-10 16:20:00,9.535,9.545,9.389,9.526,2450000.0
2006-02-10 16:25:00,9.501,9.539,9.363,9.457,2100000.0
2006-02-10 16:30:00,9.444,9.533,9.38,9.503,2050000.0
2006-02-10 16:35:00,9.42,9.544,9.351,9.482,2450000.0
2006-02-10 16:40:00,9.451,9.5,9.349,9.353,2150000.0
2006-02-10 16:45:00,9.375,9.515,9.371,9.372,2300000.0
2006-02-10 16:50:00,9.474,9.499,9.333,9.363,2000000.0
2006-02-10 16:55:00,9.425,9.457,9.296,9.339,2200000.0
2006-02-10 17:00:00,9.456,9.472,9.312,9.37,2100000.0
2006-02-10 17:05:00,9.437,9.439,9.189,9.229,2100000.0
2006-02-10 17:10:00,9.292,9.371,9.224,9.302,2150000.0
2006-02-10 17:15:00,9.204,9.361,9.184,9.298,2100000.0
2006-02-10 17:20:00,9.256,9.319,9.139,9.183,2150000.0
2006-02-10 17:25:00,9.246,9.317,9.131,9.25,2300000.0
2006-02-10 17:30:00,9.091,9.284,9.084,9.259,2300000.0
2006-02-10 17:35:00,9.228,9.288,9.141,9.18,2250000.0
2006-02-10 17:40:00,9.181,9.337,9.126,9.26,1750000.0
2006-02-10 17:45:00,9.17,9.287,9.141,9.239,2250000.0
2006-02-10 17:50:00,9.266,9.318,9.141,9.307,2300000.0
2006-02-10 17:55:00,9.221,9.322,9.178,9.302,1950000.0
2006-02-10 18:00:00,9.193,9.312,9.118,9.188,2050000.0
2006-02-10 18:05:00,9.207,9.29,9.09,9.148,2050000.0
2006-02-10 18:10:00,9.213,9.264,9.1,9.238,2000000.0
2006-02-10 18:15:00,9.269,9.28,9.127,9.23,2250000.0
2006-02-10 18:20:00,9.166,9.283,9.118,9.264,2150000.0
2006-02-10 18:25:00,9.174,9.282,9.128,9.272,2250000.0
2006-02-10 18:30:00,9.253,9.297,9.124,9.297,1950000.0
2006-02-10 18:35:00,9.222,9.298,9.147,9.249,2250000.0
2006-02-10 18:40:00,9.264,9.287,9.141,9.287,1700000.0
2006-02-10 18:45:00,9.193,9.294,9.143,9.198,2400000.0
2006-02-10 18:50:00,9.286,9.306,9.136,9.241,3000000.0
2006-02-10 18:55:00,9.277,9.331,9.161,9.255,2800000.0
2006-02-10 19:00:00,9.197,9.315,9.122,9.24,3250000.0
2006-02-10 19:05:00,9.22,9.282,9.085,9.236,3050000.0
2006-02-10 19:10:00,9.251,9.311,9.104,9.255,2700000.0
2006-02-10 19:15:00,9.131,9.305,9.095,9.292,3300000.0
2006-02-10 19:20:00,9.196,9.307,9.159,9.159,2600000.0
2006-02-10 19:25:00,9.274,9.344,9.162,9.208,2050000.0
2006-02-10 19:30:00,9.327,9.343,9.165,9.225,2400000.0
2006-02-10 19:35:00,9.188,9.311,9.151,9.182,1750000.0
2006-02-10 19:40:00,9.286,9.31,9.109,9.227,2250000.0
2006-02-10 19:45:00,9.273,9.3,9.158,9.216,1900000.0
2006-02-10 19:50:00,9.225,9.303,9.167,9.278,1900000.0
2006-02-10 19:55:00,9.169,9.325,9.168,9.244,2400000.0
2006-02-10 20:00:00,9.162,9.319,9.151,9.265,1750000.0
2006-02-10 20:05:00,9.288,9.371,9.161,9.237,2450000.0
2006-02-10 20:10:00,9.2,9.336,9.164,9.209,2100000.0
2006-02-10 20:15:00,9.261,9.33,9.18,9.297,1800000.0
2006-02-10 20:20:00,9.297,9.361,9.178,9.311,2600000.0
2006-02-10 20:25:00,9.338,9.338,9.159,9.278,1750000.0
2006-02-10 20:30:00,9.322,9.322,9.164,9.191,1200000.0
2006-02-10 20:35:00,9.275,9.278,9.167,9.264,950000.0
2006-02-10 20:45:00,9.311,9.335,9.208,9.314,650000.0
2006-02-10 20:50:00,9.291,9.322,9.189,9.227,550000.0
2006-02-10 20:55:00,9.296,9.296,9.212,9.245,200000.0
2006-02-10 21:05:00,9.304,9.304,9.193,9.233,400000.0
2006-02-10 21:15:00,9.208,9.375,9.208,9.356,1300000.0
2006-02-10 21:20:00,9.327,9.341,9.218,9.266,1200000.0
2006-02-10 21:25:00,9.354,9.354,9.205,9.233,1950000.0
2006-02-10 21:30:00,9.226,9.373,9.226,9.312,1550000.0
2006-02-10 21:35:00,9.313,9.313,9.199,9.217,800000.0
2006-02-10 21:40:00,9.299,9.313,9.162,9.272,1200000.0
2006-02-10 21:45:00,9.226,9.322,9.21,9.244,600000.0
2006-02-10 21:50:00,9.198,9.366,9.198,9.251,1550000.0
2006-02-10 21:55:00,9.255,9.334,9.195,9.324,1200000.0
2006-02-10 22:00:00,9.217,9.298,9.203,9.284,900000.0
2006-02-10 22:05:00,9.294,9.333,9.193,9.233,900000.0
2006-02-10 22:10:00,9.296,9.321,9.224,9.299,950000.0
2006-02-10 22:15:00,9.199,9.332,9.193,9.253,2050000.0
2006-02-10 22:20:00,9.275,9.299,9.166,9.256,1500000.0
2006-02-10 22:25:00,9.311,9.335,9.216,9.323,400000.0
2006-02-10 22:30:00,9.169,9.361,9.169,9.216,950000.0
2006-02-10 22:35:00,9.294,9.312,9.169,9.312,1200000.0
2006-02-10 22:40:00,9.197,9.355,9.175,9.232,1750000.0
2006-02-10 22:45:00,9.314,9.327,9.212,9.261,750000.0
2006-02-10 22:50:00,9.272,9.295,9.187,9.285,950000.0
2006-02-10 22:55:00,9.268,9.308,9.208,9.233,600000.0
2006-02-10 23:00:00,9.296,9.296,9.163,9.253,500000.0
2006-02-10 23:10:00,9.29,9.324,9.211,9.24,450000.0
2006-02-10 23:15:00,9.275,9.275,9.175,9.256,250000.0
2006-02-10 23:20:00,9.313,9.313,9.155,9.231,1000000.0
2006-02-10 23:25:00,9.244,9.322,9.185,9.185,1650000.0
2006-02-10 23:30:00,9.284,9.332,9.188,9.301,600000.0
2006-02-10 23:35:00,9.193,9.322,9.156,9.241,500000.0
2006-02-13 00:00:00,9.34,9.43,9.07,9.254,400000.0
2006-02-13 00:10:00,9.295,9.306,9.195,9.255,400000.0
2006-02-13 00:15:00,9.27,9.382,9.244,9.352,300000.0
2006-02-13 00:25:00,9.284,9.337,9.184,9.262,500000.0
2006-02-13 00:30:00,9.284,9.284,9.184,9.223,200000.0
2006-02-13 00:40:00,9.293,9.293,9.21,9.243,200000.0
2006-02-13 00:50:00,9.286,9.286,9.186,9.224,200000.0
2006-02-13 01:00:00,9.297,9.297,9.213,9.245,200000.0
2006-02-13 01:05:00,9.305,9.305,9.221,9.254,200000.0
2006-02-13 01:15:00,9.237,9.317,9.237,9.276,400000.0
2006-02-13 01:20:00,9.295,9.295,9.203,9.239,200000.0
2006-02-13 01:30:00,9.242,9.304,9.23,9.29,300000.0
2006-02-13 01:35:00,9.296,9.296,9.212,9.245,200000.0
2006-02-13 01:45:00,9.284,9.284,9.184,9.223,200000.0
2006-02-13 01:50:00,9.3,9.3,9.221,9.253,200000.0
2006-02-13 01:55:00,9.295,9.295,9.184,9.224,400000.0
2006-02-13 02:00:00,9.292,9.31,9.174,9.288,1450000.0
2006-02-13 02:05:00,9.166,9.32,9.103,9.103,1250000.0
2006-02-13 02:10:00,9.22,9.269,9.123,9.23,1900000.0
2006-02-13 02:15:00,9.166,9.294,9.101,9.227,1750000.0
2006-02-13 02:20:00,9.247,9.275,9.139,9.27,1700000.0
2006-02-13 02:25:00,9.227,9.313,9.15,9.154,1550000.0
2006-02-13 02:30:00,9.152,9.271,9.127,9.179,900000.0
2006-02-13 02:35:00,9.187,9.29,9.16,9.242,1350000.0
2006-02-13 02:40:00,9.173,9.267,9.135,9.267,450000.0
2006-02-13 02:45:00,9.159,9.25,9.145,9.208,700000.0
2006-02-13 02:50:00,9.219,9.243,9.117,9.158,500000.0
2006-02-13 02:55:00,9.13,9.261,9.09,9.121,1250000.0
2006-02-13 03:00:00,9.221,9.253,9.084,9.186,1850000.0
2006-02-13 03:05:00,9.075,9.232,9.066,9.134,1600000.0
2006-02-13 03:10:00,9.191,9.256,9.067,9.083,2900000.0
2006-02-13 03:15:00,9.166,9.234,9.079,9.079,2550000.0
2006-02-13 03:20:00,9.18,9.257,9.056,9.149,3000000.0
2006-02-13 03:25:00,9.108,9.198,9.085,9.163,1050000.0
2006-02-13 03:30:00,9.12,9.214,9.094,9.178,750000.0
2006-02-13 03:35:00,9.205,9.236,9.091,9.176,1900000.0
2006-02-13 03:40:00,9.098,9.252,9.037,9.102,3550000.0
2006-02-13 03:45:00,9.14,9.217,9.035,9.139,3200000.0
2006-02-13 03:50:00,9.067,9.195,9.049,9.141,2250000.0
2006-02-13 03:55:00,9.088,9.2,9.033,9.069,3000000.0
2006-02-13 04:00:00,9.189,9.197,9.039,9.155,2550000.0
2006-02-13 04:05:00,9.132,9.18,9.051,9.104,1750000.0
2006-02-13 04:10:00,9.123,9.229,9.055,9.073,2600000.0
2006-02-13 04:15:00,9.118,9.198,8.993,9.089,2900000.0
2006-02-13 04:20:00,9.165,9.166,9.037,9.13,2050000.0
2006-02-13 04:25:00,9.134,9.172,9.029,9.091,1900000.0
2006-02-13 04:30:00,9.18,9.183,9.037,9.123,1700000.0
2006-02-13 04:35:00,9.145,9.234,9.034,9.163,900000.0
2006-02-13 04:40:00,9.087,9.14,9.014,9.049,950000.0
2006-02-13 04:45:00,9.145,9.159,9.025,9.14,400000.0
2006-02-13 04:50:00,9.076,9.201,9.007,9.151,1500000.0
2006-02-13 04:55:00,9.097,9.168,9.059,9.074,450000.0
2006-02-13 05:00:00,9.101,9.163,9.062,9.095,1050000.0
2006-02-13 05:05:00,9.135,9.193,9.043,9.153,1050000.0
2006-02-13 05:10:00,9.092,9.233,9.028,9.161,2050000.0
2006-02-13 05:15:00,9.08,9.198,9.048,9.076,700000.0
2006-02-13 05:20:00,9.176,9.211,9.058,9.058,1500000.0
2006-02-13 05:25:00,9.144,9.174,9.044,9.121,1050000.0
2006-02-13 05:30:00,9.144,9.182,9.049,9.141,850000.0
2006-02-13 05:35:00,9.109,9.187,9.009,9.152,1500000.0
2006-02-13 05:40:00,9.147,9.207,9.048,9.188,1850000.0
2006-02-13 05:45:00,9.137,9.191,9.059,9.063,1050000.0
2006-02-13 05:50:00,9.161,9.181,9.076,9.115,1400000.0
2006-02-13 05:55:00,9.1,9.173,9.058,9.144,700000.0
2006-02-13 06:00:00,9.129,9.195,9.048,9.103,1000000.0
2006-02-13 06:05:00,9.064,9.182,9.032,9.149,1150000.0
2006-02-13 06:10:00,9.158,9.237,9.063,9.152,1250000.0
2006-02-13 06:20:00,9.097,9.232,9.059,9.164,1050000.0
2006-02-13 06:25:00,9.085,9.194,9.057,9.184,1450000.0
2006-02-13 06:30:00,9.168,9.192,9.03,9.044,1700000.0
2006-02-13 06:35:00,9.13,9.222,9.069,9.202,1700000.0
2006-02-13 06:40:00,9.223,9.223,9.102,9.119,900000.0
2006-02-13 06:45:00,9.213,9.278,9.053,9.124,1600000.0
2006-02-13 06:50:00,9.188,9.213,9.097,9.168,1450000.0
2006-02-13 06:55:00,9.151,9.17,9.053,9.083,1000000.0
2006-02-13 07:00:00,9.165,9.165,9.073,9.109,200000.0
2006-02-13 07:05:00,9.087,9.199,9.039,9.199,1750000.0
2006-02-13 07:10:00,9.123,9.21,9.097,9.176,1200000.0
2006-02-13 07:15:00,9.173,9.202,9.096,9.177,500000.0
2006-02-13 07:20:00,9.141,9.209,9.099,9.203,700000.0
2006-02-13 07:25:00,9.132,9.143,9.132,9.143,100000.0
2006-02-13 07:30:00,9.197,9.197,9.111,9.18,400000.0
2006-02-13 07:35:00,9.182,9.182,9.088,9.153,400000.0
2006-02-13 07:40:00,9.091,9.191,9.052,9.168,450000.0
2006-02-13 07:45:00,9.173,9.179,9.097,9.179,250000.0
2006-02-13 07:50:00,9.207,9.212,9.062,9.078,800000.0
2006-02-13 07:55:00,9.162,9.213,9.066,9.099,750000.0
2006-02-13 08:00:00,9.177,9.228,9.079,9.138,1300000.0
2006-02-13 08:05:00,9.131,9.224,9.083,9.215,1450000.0
2006-02-13 08:10:00,9.127,9.255,9.127,9.198,400000.0
2006-02-13 08:15:00,9.176,9.212,9.094,9.127,800000.0
2006-02-13 08:20:00,9.097,9.233,9.096,9.104,900000.0
2006-02-13 08:25:00,9.211,9.211,9.103,9.177,1200000.0
2006-02-13 08:30:00,9.102,9.226,9.102,9.182,500000.0
2006-02-13 08:35:00,9.186,9.229,9.131,9.187,250000.0
2006-02-13 08:40:00,9.207,9.207,9.123,9.155,200000.0
2006-02-13 08:45:00,9.111,9.22,9.111,9.167,850000.0
2006-02-13 08:50:00,9.077,9.235,9.077,9.183,750000.0
2006-02-13 08:55:00,9.183,9.219,9.06,9.165,1050000.0
2006-02-13 09:00:00,9.198,9.274,9.097,9.115,850000.0
2006-02-13 09:05:00,9.152,9.24,9.078,9.179,1250000.0
2006-02-13 09:10:00,9.195,9.195,9.057,9.11,550000.0
2006-02-13 09:15:00,9.217,9.227,9.117,9.219,450000.0
2006-02-13 09:20:00,9.162,9.262,9.084,9.203,1050000.0
2006-02-13 09:25:00,9.185,9.226,9.093,9.11,600000.0
2006-02-13 09:35:00,9.118,9.251,9.083,9.218,1700000.0
2006-02-13 09:40:00,9.234,9.247,9.104,9.223,400000.0
2006-02-13 09:45:00,9.153,9.153,9.127,9.127,100000.0
2006-02-13 09:50:00,9.13,9.23,9.086,9.185,2000000.0
2006-02-13 09:55:00,9.113,9.258,9.105,9.234,850000.0
2006-02-13 10:00:00,9.181,9.231,9.042,9.132,1300000.0
2006-02-13 10:05:00,9.077,9.229,9.049,9.186,2000000.0
2006-02-13 10:10:00,9.178,9.201,9.02,9.168,1450000.0
2006-02-13 10:15:00,9.195,9.195,9.018,9.123,2000000.0
2006-02-13 10:20:00,9.08,9.17,9.019,9.168,1850000.0
2006-02-13 10:25:00,9.066,9.194,9.028,9.134,2400000.0
2006-02-13 10:30:00,9.074,9.153,9.006,9.111,2000000.0
2006-02-13 10:35:00,9.03,9.175,8.989,9.02,2350000.0
2006-02-13 10:40:00,9.146,9.244,9.012,9.174,2950000.0
2006-02-13 10:45:00,9.171,9.207,9.005,9.03,1400000.0
2006-02-13 10:50:00,9.138,9.242,9.059,9.101,1850000.0
2006-02-13 10:55:00,9.14,9.195,9.038,9.181,1200000.0
2006-02-13 11:00:00,9.096,9.204,9.031,9.193,1300000.0
2006-02-13 11:05:00,9.055,9.253,9.039,9.141,2200000.0
2006-02-13 11:15:00,9.048,9.157,9.024,9.077,400000.0
2006-02-13 11:20:00,9.164,9.164,9.036,9.138,450000.0
2006-02-13 11:25:00,9.056,9.15,9.047,9.06,550000.0
2006-02-13 11:35:00,9.122,9.162,9.021,9.133,850000.0
2006-02-13 11:40:00,9.043,9.199,9.043,9.165,1150000.0
2006-02-13 11:45:00,9.129,9.191,9.045,9.168,900000.0
2006-02-13 11:50:00,9.129,9.228,9.054,9.139,1300000.0
2006-02-13 11:55:00,9.125,9.186,9.055,9.183,1150000.0
2006-02-13 12:00:00,9.141,9.228,9.048,9.119,850000.0
2006-02-13 12:05:00,9.157,9.171,9.033,9.108,700000.0
2006-02-13 12:10:00,9.159,9.233,9.063,9.108,1900000.0
2006-02-13 12:15:00,9.127,9.211,9.061,9.064,1250000.0
2006-02-13 12:20:00,9.091,9.179,9.005,9.064,900000.0
2006-02-13 12:25:00,9.17,9.214,9.052,9.144,950000.0
2006-02-13 12:30:00,9.059,9.186,9.026,9.026,1450000.0
2006-02-13 12:35:00,9.129,9.174,9.014,9.121,900000.0
2006-02-13 12:40:00,9.122,9.176,9.024,9.052,1450000.0
2006-02-13 12:45:00,9.089,9.197,9.005,9.145,1450000.0
2006-02-13 12:50:00,9.125,9.241,9.063,9.129,1400000.0
2006-02-13 12:55:00,9.08,9.17,8.989,9.098,1750000.0
2006-02-13 13:00:00,9.099,9.155,8.994,9.032,2200000.0
2006-02-13 13:05:00,9.008,9.15,9.008,9.021,1300000.0
2006-02-13 13:10:00,9.093,9.173,9.025,9.156,1250000.0
2006-02-13 13:15:00,9.07,9.165,8.998,9.032,1650000.0
2006-02-13 13:20:00,9.033,9.179,8.993,9.03,1600000.0
2006-02-13 13:25:00,9.14,9.168,9.015,9.068,900000.0
2006-02-13 13:30:00,9.135,9.215,8.975,9.105,2100000.0
2006-02-13 13:35:00,9.131,9.203,9.025,9.174,1600000.0
2006-02-13 13:40:00,9.14,9.223,9.053,9.137,1600000.0
2006-02-13 13:45:00,9.125,9.256,9.05,9.168,1950000.0
2006-02-13 13:50:00,9.105,9.242,9.08,9.187,1150000.0
2006-02-13 13:55:00,9.17,9.222,9.108,9.222,700000.0
2006-02-13 14:00:00,9.162,9.206,9.066,9.204,1450000.0
2006-02-13 14:05:00,9.187,9.231,9.068,9.126,1700000.0
2006-02-13 14:10:00,9.12,9.237,9.12,9.224,1200000.0
2006-02-13 14:15:00,9.192,9.237,9.066,9.215,1350000.0
2006-02-13 14:20:00,9.116,9.229,9.108,9.217,850000.0
2006-02-13 14:25:00,9.141,9.222,9.091,9.195,700000.0
2006-02-13 14:30:00,9.184,9.238,9.124,9.144,500000.0
2006-02-13 14:35:00,9.193,9.213,9.081,9.176,1150000.0
2006-02-13 14:45:00,9.186,9.328,9.132,9.145,900000.0
2006-02-13 14:55:00,9.235,9.24,9.113,9.22,1000000.0
2006-02-13 15:00:00,9.073,9.204,9.059,9.096,2400000.0
2006-02-13 15:05:00,9.163,9.226,9.023,9.116,1700000.0
2006-02-13 15:10:00,9.081,9.241,9.045,9.116,1350000.0
2006-02-13 15:15:00,9.174,9.174,9.095,9.131,200000.0
2006-02-13 15:20:00,9.147,9.207,9.084,9.181,2150000.0
2006-02-13 15:25:00,9.211,9.303,9.125,9.164,2000000.0
2006-02-13 15:30:00,9.227,9.262,9.033,9.033,2200000.0
2006-02-13 15:35:00,9.114,9.225,9.053,9.171,2100000.0
2006-02-13 15:40:00,9.118,9.23,9.065,9.208,2000000.0
2006-02-13 15:45:00,9.225,9.257,9.111,9.229,2100000.0
2006-02-13 15:50:00,9.123,9.262,9.074,9.231,2200000.0
2006-02-13 15:55:00,9.107,9.271,9.098,9.196,2350000.0
2006-02-13 16:00:00,9.241,9.295,9.12,9.234,2450000.0
2006-02-13 16:05:00,9.247,9.305,9.138,9.305,2300000.0
2006-02-13 16:10:00,9.269,9.312,9.137,9.207,2300000.0
2006-02-13 16:15:00,9.315,9.333,9.15,9.213,2200000.0
2006-02-13 16:20:00,9.27,9.31,9.15,9.31,2450000.0
2006-02-13 16:25:00,9.282,9.315,9.169,9.237,2000000.0
2006-02-13 16:30:00,9.184,9.368,9.156,9.308,2050000.0
2006-02-13 16:35:00,9.223,9.333,9.152,9.32,2450000.0
2006-02-13 16:40:00,9.215,9.375,9.215,9.26,1900000.0
2006-02-13 16:45:00,9.261,9.432,9.212,9.288,2300000.0
2006-02-13 16:50:00,9.334,9.415,9.259,9.259,2050000.0
2006-02-13 16:55:00,9.349,9.402,9.228,9.243,2150000.0
2006-02-13 17:00:00,9.347,9.347,9.188,9.286,2100000.0
2006-02-13 17:05:00,9.336,9.373,9.159,9.263,1750000.0
2006-02-13 17:10:00,9.311,9.377,9.211,9.311,2150000.0
2006-02-13 17:15:00,9.223,9.362,9.191,9.299,2100000.0
2006-02-13 17:20:00,9.29,9.356,9.188,9.205,1850000.0
2006-02-13 17:25:00,9.278,9.326,9.161,9.304,2300000.0
2006-02-13 17:30:00,9.138,9.321,9.116,9.255,2300000.0
2006-02-13 17:35:00,9.219,9.293,9.139,9.163,2250000.0
2006-02-13 17:40:00,9.174,9.281,9.096,9.212,2250000.0
2006-02-13 17:45:00,9.138,9.263,9.087,9.193,1700000.0
2006-02-13 17:50:00,9.209,9.252,9.079,9.252,2300000.0
2006-02-13 17:55:00,9.142,9.262,9.097,9.262,1950000.0
2006-02-13 18:00:00,9.159,9.284,9.126,9.176,2050000.0
2006-02-13 18:05:00,9.154,9.282,9.081,9.153,2300000.0
2006-02-13 18:10:00,9.217,9.295,9.094,9.235,1800000.0
2006-02-13 18:15:00,9.133,9.28,9.071,9.195,2150000.0
2006-02-13 18:20:00,9.143,9.242,9.106,9.229,1600000.0
2006-02-13 18:25:00,9.174,9.258,9.109,9.242,2250000.0
2006-02-13 18:30:00,9.216,9.254,9.113,9.231,1650000.0
2006-02-13 18:35:00,9.168,9.246,9.025,9.133,2250000.0
2006-02-13 18:40:00,9.14,9.16,9.031,9.084,2300000.0
2006-02-13 18:45:00,9.047,9.194,9.027,9.129,1700000.0
2006-02-13 18:50:00,9.133,9.175,9.027,9.094,2000000.0
2006-02-13 18:55:00,9.179,9.18,9.007,9.139,1600000.0
2006-02-13 19:00:00,9.126,9.199,9.047,9.142,2050000.0
2006-02-13 19:05:00,9.154,9.216,9.031,9.135,1950000.0
2006-02-13 19:10:00,9.173,9.235,9.061,9.173,2000000.0
2006-02-13 19:15:00,9.115,9.227,9.034,9.172,2200000.0
2006-02-13 19:20:00,9.026,9.163,8.994,8.996,2100000.0
2006-02-13 19:25:00,9.125,9.193,8.988,9.041,2000000.0
2006-02-13 19:30:00,9.06,9.118,8.937,9.091,3450000.0
2006-02-13 19:35:00,9.042,9.173,8.99,9.044,2450000.0
2006-02-13 19:40:00,9.039,9.169,8.993,9.165,2650000.0
2006-02-13 19:45:00,9.15,9.15,8.979,9.077,2350000.0
2006-02-13 19:50:00,9.111,9.111,8.936,9.108,3400000.0
2006-02-13 19:55:00,9.023,9.183,8.954,9.134,3350000.0
2006-02-13 20:00:00,9.025,9.141,8.954,9.129,2250000.0
2006-02-13 20:05:00,9.127,9.141,8.926,9.029,3350000.0
2006-02-13 20:10:00,9.051,9.093,8.883,9.004,2400000.0
2006-02-13 20:15:00,9.029,9.08,8.915,8.937,2800000.0
2006-02-13 20:20:00,8.99,9.076,8.893,8.962,3100000.0
2006-02-13 20:25:00,8.936,9.104,8.89,9.019,3050000.0
2006-02-13 20:30:00,9.03,9.112,8.913,8.954,2000000.0
2006-02-13 20:35:00,8.921,9.055,8.88,8.999,1400000.0
2006-02-13 20:40:00,9.025,9.025,8.933,8.969,200000.0
2006-02-13 20:45:00,9.035,9.035,8.951,8.984,200000.0
2006-02-13 20:50:00,9.023,9.023,8.918,8.956,200000.0
2006-02-13 20:55:00,9.003,9.003,8.903,8.943,200000.0
2006-02-13 21:00:00,8.921,9.011,8.908,8.947,350000.0
2006-02-13 21:05:00,9.006,9.085,8.916,9.0,1500000.0
2006-02-13 21:10:00,8.979,9.056,8.943,8.978,850000.0
2006-02-13 21:15:00,8.964,9.039,8.872,9.007,1150000.0
2006-02-13 21:20:00,8.948,9.032,8.935,8.985,400000.0
2006-02-13 21:25:00,8.917,9.021,8.916,9.018,350000.0
2006-02-13 21:30:00,8.992,9.059,8.944,9.048,900000.0
2006-02-13 21:35:00,8.974,9.044,8.939,8.982,500000.0
2006-02-13 21:45:00,9.084,9.112,8.954,9.004,1100000.0
2006-02-13 21:50:00,9.049,9.062,8.942,9.059,950000.0
2006-02-13 21:55:00,8.979,9.055,8.968,9.039,250000.0
2006-02-13 22:00:00,9.049,9.087,8.951,9.015,550000.0
2006-02-13 22:05:00,9.013,9.077,9.013,9.077,100000.0
2006-02-13 22:10:00,9.05,9.077,8.949,9.038,750000.0
2006-02-13 22:20:00,8.963,9.118,8.963,9.03,900000.0
2006-02-13 22:30:00,8.971,9.052,8.952,9.035,850000.0
2006-02-13 22:35:00,9.05,9.073,8.946,9.024,350000.0
2006-02-13 22:45:00,9.093,9.093,8.981,9.007,300000.0
2006-02-13 22:50:00,9.045,9.045,8.953,8.989,200000.0
2006-02-13 23:05:00,9.093,9.093,9.053,9.053,300000.0
2006-02-13 23:10:00,9.02,9.14,9.0,9.085,500000.0
2006-02-13 23:20:00,9.066,9.066,8.982,9.015,200000.0
2006-02-13 23:30:00,9.076,9.076,8.991,9.025,200000.0
2006-02-13 23:35:00,9.085,9.085,9.001,9.034,200000.0
2006-02-13 23:40:00,9.114,9.114,9.048,9.061,300000.0
2006-02-13 23:45:00,9.085,9.085,9.0,9.034,200000.0
2006-02-13 23:55:00,9.076,9.076,8.976,9.015,200000.0
2006-02-14 00:00:00,9.021,9.073,9.001,9.001,300000.0
2006-02-14 00:10:00,9.053,9.078,8.97,9.017,700000.0
2006-02-14 00:25:00,9.074,9.096,8.986,9.01,500000.0
2006-02-14 00:35:00,9.057,9.074,9.057,9.074,100000.0
2006-02-14 00:45:00,9.067,9.067,8.966,9.005,200000.0
2006-02-14 00:55:00,9.015,9.063,8.943,9.055,850000.0
2006-02-14 01:30:00,9.06,9.07,8.973,8.994,650000.0
2006-02-14 01:35:00,9.066,9.07,8.956,8.991,500000.0
2006-02-14 01:40:00,9.083,9.113,8.94,8.983,1450000.0
2006-02-14 01:45:00,9.045,9.113,8.953,8.995,600000.0
2006-02-14 01:50:00,9.047,9.047,8.933,9.011,600000.0
2006-02-14 01:55:00,8.956,9.059,8.921,9.013,850000.0
2006-02-14 02:00:00,9.013,9.019,8.908,9.01,900000.0
2006-02-14 02:10:00,8.958,9.065,8.911,9.02,1450000.0
2006-02-14 02:15:00,8.943,9.045,8.906,8.932,1000000.0
2006-02-14 02:20:00,8.94,9.063,8.917,9.024,900000.0
2006-02-14 02:25:00,8.947,9.07,8.947,9.04,550000.0
2006-02-14 02:35:00,9.04,9.04,8.968,8.968,100000.0
2006-02-14 02:45:00,8.967,9.067,8.967,9.005,400000.0
2006-02-14 02:50:00,9.043,9.043,8.943,8.983,200000.0
2006-02-14 02:55:00,8.972,9.105,8.944,9.029,1550000.0
2006-02-14 03:00:00,8.954,9.084,8.919,9.063,1750000.0
2006-02-14 03:05:00,9.05,9.07,8.923,8.941,1100000.0
2006-02-14 03:10:00,8.997,9.089,8.951,9.075,750000.0
2006-02-14 03:15:00,9.021,9.049,8.932,8.939,500000.0
2006-02-14 03:20:00,9.014,9.064,8.893,8.979,1200000.0
2006-02-14 03:30:00,9.013,9.059,8.915,9.043,1300000.0
2006-02-14 03:35:00,9.066,9.066,8.871,8.871,2050000.0
2006-02-14 03:40:00,8.95,9.025,8.875,8.914,1500000.0
2006-02-14 03:45:00,8.885,9.052,8.856,8.97,2100000.0
2006-02-14 03:50:00,8.915,9.021,8.878,9.021,1000000.0
2006-02-14 03:55:00,8.904,9.007,8.904,9.007,150000.0
2006-02-14 04:00:00,8.978,9.024,8.865,8.913,1150000.0
2006-02-14 04:05:00,8.971,9.058,8.878,9.016,1200000.0
2006-02-14 04:10:00,8.966,9.028,8.831,8.976,1750000.0
2006-02-14 04:15:00,8.865,8.999,8.865,8.985,750000.0
2006-02-14 04:20:00,8.997,9.078,8.916,8.916,1200000.0
2006-02-14 04:30:00,8.988,9.024,8.876,8.993,400000.0
2006-02-14 04:35:00,9.029,9.071,8.903,8.993,1800000.0
2006-02-14 04:40:00,8.997,8.997,8.913,8.992,300000.0
2006-02-14 04:45:00,8.978,9.019,8.875,8.898,850000.0
2006-02-14 04:50:00,8.975,9.021,8.888,9.004,700000.0
2006-02-14 04:55:00,8.934,9.026,8.888,8.907,800000.0
2006-02-14 05:00:00,8.909,8.983,8.898,8.967,250000.0
2006-02-14 05:05:00,8.975,9.038,8.883,8.955,900000.0
2006-02-14 05:10:00,8.881,9.067,8.869,9.013,1250000.0
2006-02-14 05:15:00,8.934,9.062,8.886,8.97,1550000.0
2006-02-14 05:20:00,8.966,9.037,8.885,8.923,600000.0
2006-02-14 05:30:00,8.994,9.054,8.931,8.971,650000.0
2006-02-14 05:35:00,8.98,9.021,8.91,8.972,950000.0
2006-02-14 05:40:00,8.99,9.039,8.909,9.034,550000.0
2006-02-14 05:45:00,9.02,9.02,8.932,8.97,350000.0
2006-02-14 05:50:00,8.968,9.01,8.869,8.963,1600000.0
2006-02-14 05:55:00,8.959,8.999,8.916,8.934,300000.0
2006-02-14 06:00:00,8.986,9.006,8.883,8.918,600000.0
2006-02-14 06:05:00,9.014,9.04,8.866,8.97,500000.0
2006-02-14 06:10:00,8.974,8.974,8.874,8.913,200000.0
2006-02-14 06:15:00,8.976,9.022,8.895,8.978,700000.0
2006-02-14 06:20:00,8.916,9.018,8.913,8.913,300000.0
2006-02-14 06:25:00,9.0,9.031,8.912,8.927,550000.0
2006-02-14 06:30:00,8.995,8.995,8.895,8.902,300000.0
2006-02-14 06:35:00,8.88,9.022,8.88,8.881,950000.0
2006-02-14 06:40:00,8.983,9.002,8.956,9.002,300000.0
2006-02-14 06:45:00,9.025,9.025,8.895,8.933,550000.0
2006-02-14 06:55:00,8.985,8.985,8.885,8.924,200000.0
2006-02-14 07:00:00,8.945,9.013,8.938,8.938,400000.0
2006-02-14 07:05:00,8.891,8.974,8.887,8.958,400000.0
2006-02-14 07:10:00,8.912,8.994,8.911,8.994,650000.0
2006-02-14 07:15:00,9.012,9.061,8.994,9.061,450000.0
2006-02-14 07:20:00,9.01,9.07,9.01,9.064,350000.0
2006-02-14 07:25:00,8.937,9.042,8.893,9.021,950000.0
2006-02-14 07:30:00,8.941,9.065,8.933,9.022,1600000.0
2006-02-14 07:35:00,9.016,9.034,8.935,9.034,350000.0
2006-02-14 07:40:00,9.052,9.06,8.948,8.948,250000.0
2006-02-14 07:45:00,9.044,9.064,8.923,9.005,800000.0
2006-02-14 07:50:00,8.992,9.104,8.969,9.076,1100000.0
2006-02-14 07:55:00,8.979,9.082,8.917,8.956,1050000.0
2006-02-14 08:00:00,8.999,9.049,8.891,8.891,700000.0
2006-02-14 08:05:00,8.942,9.056,8.919,9.028,1450000.0
2006-02-14 08:10:00,9.053,9.053,8.907,8.933,500000.0
2006-02-14 08:25:00,8.923,9.047,8.91,9.006,1950000.0
2006-02-14 08:30:00,8.932,9.045,8.919,8.938,800000.0
2006-02-14 08:35:00,8.976,9.067,8.86,8.904,1400000.0
2006-02-14 08:40:00,8.977,9.053,8.914,9.007,1300000.0
2006-02-14 08:45:00,9.006,9.062,8.91,8.987,1700000.0
2006-02-14 08:50:00,9.001,9.068,8.924,8.94,1100000.0
2006-02-14 08:55:00,9.059,9.069,8.918,8.995,800000.0
2006-02-14 09:00:00,9.002,9.002,8.932,8.995,150000.0
2006-02-14 09:05:00,8.983,9.078,8.924,8.925,1300000.0
2006-02-14 09:10:00,9.03,9.108,8.939,8.975,1100000.0
2006-02-14 09:15:00,8.983,9.068,8.93,8.964,700000.0
2006-02-14 09:20:00,9.018,9.077,8.917,8.992,1100000.0
2006-02-14 09:25:00,9.074,9.076,8.937,8.946,900000.0
2006-02-14 09:30:00,9.03,9.095,8.956,9.084,1100000.0
2006-02-14 09:35:00,9.031,9.153,8.931,9.101,1350000.0
2006-02-14 09:40:00,8.988,9.127,8.956,9.018,1500000.0
2006-02-14 09:45:00,8.957,9.092,8.952,9.008,1050000.0
2006-02-14 09:50:00,9.004,9.111,8.951,9.046,1250000.0
2006-02-14 09:55:00,9.052,9.153,8.938,9.105,1750000.0
2006-02-14 10:00:00,9.081,9.155,8.928,8.969,1800000.0
2006-02-14 10:05:00,9.106,9.106,8.951,9.086,750000.0
2006-02-14 10:10:00,9.077,9.099,8.971,8.971,1050000.0
2006-02-14 10:15:00,9.097,9.164,8.962,9.027,1200000.0
2006-02-14 10:20:00,9.001,9.108,8.947,9.108,1850000.0
2006-02-14 10:25:00,8.991,9.152,8.946,9.029,1850000.0
2006-02-14 10:30:00,9.038,9.126,8.978,9.08,800000.0
2006-02-14 10:35:00,9.013,9.108,8.942,8.963,1950000.0
2006-02-14 10:40:00,9.084,9.145,8.98,9.088,2600000.0
2006-02-14 10:45:00,9.089,9.131,8.931,9.101,1550000.0
2006-02-14 10:50:00,9.084,9.14,8.995,8.999,950000.0
2006-02-14 10:55:00,9.091,9.144,8.957,9.053,2000000.0
2006-02-14 11:00:00,9.02,9.123,8.966,9.114,1300000.0
2006-02-14 11:10:00,8.974,9.154,8.974,9.123,1850000.0
2006-02-14 11:15:00,9.018,9.152,9.006,9.078,1600000.0
2006-02-14 11:20:00,9.113,9.152,8.948,9.095,2300000.0
2006-02-14 11:25:00,9.064,9.179,9.028,9.083,1800000.0
2006-02-14 11:30:00,9.151,9.176,9.037,9.145,1900000.0
2006-02-14 11:35:00,9.156,9.213,9.017,9.09,2150000.0
2006-02-14 11:40:00,9.105,9.193,9.041,9.164,1900000.0
2006-02-14 11:45:00,9.077,9.206,9.056,9.167,1350000.0
2006-02-14 11:50:00,9.133,9.212,9.055,9.147,1800000.0
2006-02-14 11:55:00,9.134,9.197,9.063,9.115,1950000.0
2006-02-14 12:00:00,9.136,9.178,9.041,9.06,2150000.0
2006-02-14 12:05:00,9.138,9.229,9.023,9.075,1500000.0
2006-02-14 12:10:00,9.12,9.164,8.971,9.021,2150000.0
2006-02-14 12:15:00,9.065,9.15,8.996,9.016,1250000.0
2006-02-14 12:20:00,9.137,9.16,9.006,9.116,1400000.0
2006-02-14 12:25:00,9.128,9.188,8.991,9.041,2450000.0
2006-02-14 12:30:00,9.039,9.167,9.022,9.023,1450000.0
2006-02-14 12:35:00,9.143,9.194,9.018,9.13,2100000.0
2006-02-14 12:40:00,9.111,9.139,8.998,9.032,950000.0
2006-02-14 12:45:00,9.003,9.164,8.979,9.14,1400000.0
2006-02-14 12:50:00,9.103,9.164,9.033,9.089,1850000.0
2006-02-14 12:55:00,9.092,9.166,8.963,9.014,1700000.0
2006-02-14 13:00:00,9.09,9.159,8.98,9.025,2200000.0
2006-02-14 13:05:00,9.146,9.165,8.992,9.037,1300000.0
2006-02-14 13:10:00,9.035,9.152,9.035,9.038,950000.0
2006-02-14 13:15:00,9.069,9.219,9.007,9.047,1550000.0
2006-02-14 13:20:00,9.053,9.194,9.02,9.082,2050000.0
2006-02-14 13:25:00,9.166,9.188,9.03,9.073,750000.0
2006-02-14 13:30:00,9.183,9.194,9.007,9.075,2100000.0
2006-02-14 13:35:00,9.148,9.233,9.063,9.142,1750000.0
2006-02-14 13:40:00,9.126,9.186,9.029,9.084,1550000.0
2006-02-14 13:45:00,9.04,9.155,9.0,9.084,950000.0
2006-02-14 13:50:00,9.163,9.163,9.034,9.151,750000.0
2006-02-14 13:55:00,9.124,9.16,9.087,9.118,350000.0
2006-02-14 14:00:00,9.125,9.162,9.047,9.162,1050000.0
2006-02-14 14:05:00,9.152,9.189,9.038,9.087,1900000.0
2006-02-14 14:10:00,9.124,9.182,9.087,9.18,850000.0
2006-02-14 14:15:00,9.038,9.194,9.035,9.168,1900000.0
2006-02-14 14:20:00,9.09,9.216,9.058,9.209,2050000.0
2006-02-14 14:25:00,9.128,9.217,9.039,9.191,1850000.0
2006-02-14 14:30:00,9.155,9.251,9.086,9.154,2400000.0
2006-02-14 14:35:00,9.195,9.227,9.067,9.085,2200000.0
2006-02-14 14:40:00,9.13,9.227,9.053,9.174,2300000.0
2006-02-14 14:45:00,9.154,9.237,9.0,9.049,1600000.0
2006-02-14 14:50:00,9.112,9.203,9.031,9.092,1800000.0
2006-02-14 14:55:00,9.161,9.191,8.998,9.17,1950000.0
2006-02-14 15:00:00,9.068,9.209,9.063,9.079,2400000.0
2006-02-14 15:05:00,9.054,9.217,9.022,9.07,1900000.0
2006-02-14 15:10:00,9.123,9.228,9.054,9.121,1500000.0
2006-02-14 15:15:00,9.142,9.2,9.058,9.113,850000.0
2006-02-14 15:20:00,9.108,9.222,9.069,9.174,1950000.0
2006-02-14 15:25:00,9.196,9.229,9.1,9.207,1900000.0
2006-02-14 15:30:00,9.219,9.255,9.058,9.058,2200000.0
2006-02-14 15:35:00,9.117,9.204,9.046,9.071,2150000.0
2006-02-14 15:40:00,9.092,9.238,9.056,9.213,2000000.0
2006-02-14 15:45:00,9.207,9.244,9.077,9.238,2100000.0
2006-02-14 15:50:00,9.135,9.264,9.108,9.244,2200000.0
2006-02-14 15:55:00,9.11,9.246,9.083,9.167,2350000.0
2006-02-14 16:00:00,9.217,9.247,9.039,9.17,2450000.0
2006-02-14 16:05:00,9.148,9.237,9.081,9.21,2250000.0
2006-02-14 16:10:00,9.189,9.249,9.013,9.105,2300000.0
2006-02-14 16:15:00,9.136,9.167,9.011,9.021,2200000.0
2006-02-14 16:20:00,9.134,9.172,9.008,9.163,2450000.0
2006-02-14 16:25:00,9.147,9.191,9.032,9.137,2200000.0
2006-02-14 16:30:00,9.084,9.191,9.035,9.175,1900000.0
2006-02-14 16:35:00,9.116,9.224,9.016,9.163,2450000.0
2006-02-14 16:40:00,9.144,9.224,9.046,9.046,2100000.0
2006-02-14 16:45:00,9.049,9.187,9.041,9.054,2300000.0
2006-02-14 16:50:00,9.177,9.208,9.036,9.053,2050000.0
2006-02-14 16:55:00,9.111,9.175,9.003,9.063,2400000.0
2006-02-14 17:00:00,9.163,9.172,9.012,9.086,1700000.0
2006-02-14 17:05:00,9.121,9.178,8.961,9.057,2150000.0
2006-02-14 17:10:00,9.119,9.16,8.971,9.106,2150000.0
2006-02-14 17:15:00,9.01,9.148,8.974,9.109,1950000.0
2006-02-14 17:20:00,9.098,9.149,9.008,9.028,2150000.0
2006-02-14 17:25:00,9.121,9.155,9.01,9.131,2300000.0
2006-02-14 17:30:00,8.986,9.201,8.945,9.129,2300000.0
2006-02-14 17:35:00,9.046,9.133,8.966,9.055,2250000.0
2006-02-14 17:40:00,9.045,9.202,9.041,9.131,2150000.0
2006-02-14 17:45:00,9.072,9.172,9.042,9.113,2100000.0
2006-02-14 17:50:00,9.121,9.189,9.001,9.165,2300000.0
2006-02-14 17:55:00,9.058,9.158,9.023,9.149,1950000.0
2006-02-14 18:00:00,9.05,9.203,9.022,9.121,2050000.0
2006-02-14 18:05:00,9.122,9.208,9.038,9.172,2100000.0
2006-02-14 18:10:00,9.142,9.19,9.033,9.154,2150000.0
2006-02-14 18:15:00,9.091,9.191,9.03,9.12,1900000.0
2006-02-14 18:20:00,9.087,9.233,9.055,9.208,2150000.0
2006-02-14 18:25:00,9.116,9.234,9.039,9.191,2050000.0
2006-02-14 18:30:00,9.172,9.248,9.063,9.184,2100000.0
2006-02-14 18:35:00,9.128,9.214,9.066,9.174,2250000.0
2006-02-14 18:40:00,9.162,9.209,9.043,9.136,2200000.0
2006-02-14 18:45:00,9.104,9.218,9.062,9.149,2050000.0
2006-02-14 18:50:00,9.105,9.231,9.104,9.12,2200000.0
2006-02-14 18:55:00,9.096,9.26,9.061,9.176,1850000.0
2006-02-14 19:00:00,9.155,9.229,9.086,9.154,2150000.0
2006-02-14 19:05:00,9.072,9.245,9.068,9.157,2050000.0
2006-02-14 19:10:00,9.164,9.232,9.075,9.19,1650000.0
2006-02-14 19:15:00,9.125,9.227,9.088,9.114,2450000.0
2006-02-14 19:20:00,9.074,9.243,9.019,9.146,3300000.0
2006-02-14 19:25:00,9.174,9.275,9.133,9.133,2400000.0
2006-02-14 19:30:00,9.16,9.309,9.103,9.123,3150000.0
2006-02-14 19:35:00,9.131,9.295,9.131,9.165,2100000.0
2006-02-14 19:40:00,9.185,9.291,9.124,9.156,2200000.0
2006-02-14 19:45:00,9.135,9.28,9.111,9.191,1950000.0
2006-02-14 19:50:00,9.252,9.287,9.091,9.203,2600000.0
2006-02-14 19:55:00,9.104,9.276,9.095,9.149,3000000.0
2006-02-14 20:00:00,9.165,9.312,9.112,9.294,2050000.0
2006-02-14 20:05:00,9.123,9.273,9.12,9.201,2450000.0
2006-02-14 20:10:00,9.226,9.266,9.125,9.174,2100000.0
2006-02-14 20:15:00,9.209,9.274,9.08,9.116,2400000.0
2006-02-14 20:20:00,9.246,9.268,9.112,9.156,3450000.0
2006-02-14 20:25:00,9.162,9.33,9.162,9.168,2600000.0
2006-02-14 20:30:00,9.245,9.264,9.133,9.264,1500000.0
2006-02-14 20:35:00,9.257,9.257,9.171,9.205,200000.0
2006-02-14 20:45:00,9.24,9.316,9.137,9.283,450000.0
2006-02-14 20:55:00,9.236,9.236,9.117,9.117,350000.0
2006-02-14 21:00:00,9.236,9.236,9.151,9.176,300000.0
2006-02-14 21:05:00,9.255,9.255,9.171,9.205,200000.0
2006-02-14 21:10:00,9.19,9.266,9.127,9.165,450000.0
2006-02-14 21:20:00,9.171,9.18,9.171,9.18,100000.0
2006-02-14 21:25:00,9.169,9.29,9.129,9.185,650000.0
2006-02-14 21:30:00,9.138,9.26,9.114,9.26,350000.0
2006-02-14 21:35:00,9.247,9.247,9.163,9.195,200000.0
2006-02-14 21:40:00,9.136,9.265,9.121,9.265,550000.0
2006-02-14 21:45:00,9.236,9.236,9.136,9.174,200000.0
2006-02-14 21:50:00,9.25,9.288,9.172,9.257,550000.0
2006-02-14 21:55:00,9.267,9.267,9.182,9.215,200000.0
2006-02-14 22:20:00,9.267,9.267,9.245,9.245,100000.0
2006-02-14 22:35:00,9.265,9.265,9.18,9.214,200000.0
2006-02-14 22:40:00,9.256,9.256,9.155,9.195,200000.0
2006-02-14 22:45:00,9.285,9.285,9.146,9.204,800000.0
2006-02-14 23:00:00,9.275,9.275,9.12,9.211,500000.0
2006-02-14 23:05:00,9.257,9.257,9.172,9.205,200000.0
2006-02-14 23:10:00,9.277,9.277,9.156,9.178,750000.0
2006-02-14 23:15:00,9.233,9.233,9.133,9.173,200000.0
2006-02-14 23:20:00,9.169,9.264,9.169,9.264,300000.0
2006-02-14 23:30:00,9.24,9.24,9.145,9.185,300000.0
2006-02-14 23:35:00,9.186,9.269,9.136,9.175,850000.0
2006-02-14 23:45:00,9.209,9.209,9.176,9.177,200000.0
2006-02-14 23:50:00,9.213,9.213,9.113,9.153,200000.0
2006-02-15 00:00:00,9.173,9.271,9.151,9.184,800000.0
2006-02-15 00:05:00,9.248,9.248,9.163,9.195,200000.0
2006-02-15 00:25:00,9.176,9.249,9.176,9.249,250000.0
2006-02-15 00:35:00,9.219,9.232,9.219,9.232,100000.0
2006-02-15 00:40:00,9.237,9.237,9.153,9.185,200000.0
2006-02-15 00:50:00,9.224,9.258,9.125,9.235,850000.0
2006-02-15 01:00:00,9.248,9.248,9.163,9.195,200000.0
2006-02-15 01:05:00,9.262,9.345,9.173,9.31,1550000.0
2006-02-15 01:10:00,9.247,9.306,9.182,9.186,1050000.0
2006-02-15 01:20:00,9.253,9.309,9.166,9.205,550000.0
2006-02-15 01:30:00,9.279,9.279,9.152,9.242,300000.0
2006-02-15 01:40:00,9.235,9.278,9.135,9.174,750000.0
2006-02-15 01:45:00,9.255,9.255,9.155,9.205,300000.0
2006-02-15 01:50:00,9.254,9.254,9.155,9.193,200000.0
2006-02-15 02:00:00,9.266,9.266,9.182,9.215,200000.0
2006-02-15 02:05:00,9.196,9.292,9.17,9.259,750000.0
2006-02-15 02:10:00,9.27,9.27,9.131,9.158,700000.0
2006-02-15 02:15:00,9.124,9.215,9.124,9.215,150000.0
2006-02-15 02:25:00,9.152,9.231,9.123,9.197,600000.0
2006-02-15 02:30:00,9.133,9.213,9.119,9.205,250000.0
2006-02-15 02:35:00,9.18,9.246,9.137,9.137,750000.0
2006-02-15 02:40:00,9.22,9.232,9.098,9.228,850000.0
2006-02-15 02:45:00,9.189,9.251,9.063,9.143,1250000.0
2006-02-15 02:50:00,9.13,9.222,9.065,9.124,1600000.0
2006-02-15 02:55:00,9.076,9.252,9.076,9.187,1800000.0
2006-02-15 03:00:00,9.185,9.199,9.067,9.176,1100000.0
2006-02-15 03:05:00,9.176,9.186,9.076,9.135,400000.0
2006-02-15 03:15:00,9.192,9.247,9.093,9.099,1250000.0
2006-02-15 03:20:00,9.208,9.213,9.085,9.085,550000.0
2006-02-15 03:25:00,9.226,9.234,9.083,9.123,450000.0
2006-02-15 03:30:00,9.175,9.182,9.057,9.164,600000.0
2006-02-15 03:35:00,9.203,9.203,9.138,9.178,300000.0
2006-02-15 03:40:00,9.179,9.283,9.07,9.116,750000.0
2006-02-15 03:45:00,9.192,9.215,9.082,9.187,950000.0
2006-02-15 03:50:00,9.138,9.242,9.106,9.106,700000.0
2006-02-15 03:55:00,9.125,9.239,9.096,9.232,1700000.0
2006-02-15 04:05:00,9.144,9.257,9.129,9.256,400000.0
2006-02-15 04:10:00,9.234,9.234,9.118,9.147,350000.0
2006-02-15 04:20:00,9.233,9.244,9.142,9.224,700000.0
2006-02-15 04:25:00,9.225,9.225,9.133,9.169,200000.0
2006-02-15 04:30:00,9.222,9.265,9.144,9.236,850000.0
2006-02-15 04:35:00,9.231,9.28,9.076,9.248,1800000.0
2006-02-15 04:40:00,9.18,9.245,9.119,9.216,1200000.0
2006-02-15 04:50:00,9.185,9.231,9.075,9.17,550000.0
2006-02-15 04:55:00,9.124,9.25,9.124,9.25,1000000.0
2006-02-15 05:00:00,9.172,9.255,9.16,9.226,450000.0
2006-02-15 05:05:00,9.203,9.255,9.103,9.221,500000.0
2006-02-15 05:10:00,9.111,9.284,9.092,9.183,900000.0
2006-02-15 05:20:00,9.203,9.203,9.201,9.201,100000.0
2006-02-15 05:25:00,9.116,9.261,9.116,9.175,500000.0
2006-02-15 05:30:00,9.213,9.213,9.114,9.153,200000.0
2006-02-15 05:40:00,9.208,9.323,9.121,9.24,1550000.0
2006-02-15 05:45:00,9.222,9.271,9.178,9.268,350000.0
2006-02-15 05:50:00,9.186,9.22,9.184,9.203,300000.0
2006-02-15 05:55:00,9.223,9.289,9.122,9.247,1550000.0
2006-02-15 06:00:00,9.223,9.291,9.115,9.155,1800000.0
2006-02-15 06:05:00,9.186,9.243,9.079,9.224,1150000.0
2006-02-15 06:10:00,9.233,9.233,9.15,9.183,200000.0
2006-02-15 06:25:00,9.25,9.25,9.192,9.229,150000.0
2006-02-15 06:30:00,9.138,9.235,9.09,9.105,800000.0
2006-02-15 06:35:00,9.186,9.277,9.088,9.127,2050000.0
2006-02-15 06:40:00,9.246,9.246,9.078,9.109,1800000.0
2006-02-15 06:45:00,9.228,9.242,9.132,9.236,800000.0
2006-02-15 06:50:00,9.193,9.265,9.124,9.231,1550000.0
2006-02-15 06:55:00,9.196,9.219,9.125,9.156,500000.0
2006-02-15 07:00:00,9.122,9.216,9.119,9.136,700000.0
2006-02-15 07:05:00,9.192,9.282,9.093,9.211,1200000.0
2006-02-15 07:15:00,9.171,9.184,9.092,9.094,850000.0
2006-02-15 07:20:00,9.187,9.218,9.081,9.178,800000.0
2006-02-15 07:25:00,9.085,9.209,9.071,9.176,850000.0
2006-02-15 07:30:00,9.162,9.181,9.099,9.131,350000.0
2006-02-15 07:35:00,9.167,9.201,9.094,9.188,1500000.0
2006-02-15 07:40:00,9.178,9.227,9.05,9.216,1950000.0
2006-02-15 07:45:00,9.194,9.253,9.098,9.161,2500000.0
2006-02-15 07:50:00,9.108,9.191,9.108,9.129,500000.0
2006-02-15 07:55:00,9.172,9.207,9.08,9.183,700000.0
2006-02-15 08:00:00,9.131,9.221,9.078,9.129,1550000.0
2006-02-15 08:05:00,9.099,9.223,9.088,9.223,900000.0
2006-02-15 08:10:00,9.221,9.235,9.075,9.176,1350000.0
2006-02-15 08:25:00,9.072,9.201,9.072,9.201,1000000.0
2006-02-15 08:30:00,9.213,9.239,9.095,9.184,800000.0
2006-02-15 08:35:00,9.098,9.258,9.094,9.094,1900000.0
2006-02-15 08:40:00,9.189,9.249,9.143,9.201,650000.0
2006-02-15 08:45:00,9.221,9.242,9.119,9.234,500000.0
2006-02-15 08:50:00,9.198,9.248,9.141,9.15,1100000.0
2006-02-15 08:55:00,9.238,9.249,9.088,9.201,950000.0
2006-02-15 09:00:00,9.199,9.253,9.093,9.146,1400000.0
2006-02-15 09:15:00,9.156,9.241,9.111,9.198,1100000.0
2006-02-15 09:25:00,9.115,9.252,9.115,9.213,1250000.0
2006-02-15 09:30:00,9.142,9.266,9.103,9.266,1250000.0
2006-02-15 09:40:00,9.235,9.248,9.145,9.216,600000.0
2006-02-15 09:45:00,9.157,9.28,9.143,9.19,550000.0
2006-02-15 09:50:00,9.146,9.259,9.107,9.207,750000.0
2006-02-15 09:55:00,9.193,9.242,9.071,9.222,1750000.0
2006-02-15 10:00:00,9.189,9.239,9.086,9.165,2200000.0
2006-02-15 10:05:00,9.122,9.268,9.106,9.133,800000.0
2006-02-15 10:10:00,9.222,9.222,9.097,9.209,950000.0
2006-02-15 10:15:00,9.243,9.285,9.056,9.139,2000000.0
2006-02-15 10:20:00,9.103,9.236,9.083,9.223,2300000.0
2006-02-15 10:25:00,9.108,9.261,9.071,9.193,1500000.0
2006-02-15 10:30:00,9.113,9.232,9.053,9.181,1950000.0
2006-02-15 10:35:00,9.133,9.249,9.11,9.137,500000.0
2006-02-15 10:40:00,9.19,9.254,9.119,9.124,400000.0
2006-02-15 10:45:00,9.194,9.245,9.043,9.043,750000.0
2006-02-15 10:50:00,9.162,9.224,9.092,9.208,1350000.0
2006-02-15 10:55:00,9.147,9.225,9.068,9.132,750000.0
2006-02-15 11:00:00,9.121,9.208,9.074,9.127,550000.0
2006-02-15 11:05:00,9.098,9.275,9.059,9.195,2200000.0
2006-02-15 11:10:00,9.082,9.258,9.082,9.202,1700000.0
2006-02-15 11:15:00,9.088,9.203,9.079,9.122,400000.0
2006-02-15 11:20:00,9.174,9.216,9.047,9.162,1400000.0
2006-02-15 11:25:00,9.181,9.201,9.068,9.122,1750000.0
2006-02-15 11:30:00,9.168,9.199,9.066,9.166,1400000.0
2006-02-15 11:35:00,9.163,9.201,9.049,9.088,1600000.0
2006-02-15 11:40:00,9.113,9.199,9.024,9.152,1550000.0
2006-02-15 11:45:00,9.1,9.222,9.064,9.151,2200000.0
2006-02-15 11:50:00,9.144,9.21,9.067,9.138,1300000.0
2006-02-15 11:55:00,9.135,9.203,9.051,9.12,1500000.0
2006-02-15 12:00:00,9.197,9.253,9.086,9.157,1450000.0
2006-02-15 12:10:00,9.12,9.172,9.066,9.093,550000.0
2006-02-15 12:15:00,9.135,9.2,9.055,9.092,850000.0
2006-02-15 12:20:00,9.163,9.228,9.074,9.209,1900000.0
2006-02-15 12:25:00,9.238,9.258,9.071,9.098,2450000.0
2006-02-15 12:30:00,9.121,9.244,9.091,9.091,1050000.0
2006-02-15 12:40:00,9.167,9.205,9.057,9.092,450000.0
2006-02-15 12:45:00,9.151,9.235,9.056,9.189,1300000.0
2006-02-15 12:55:00,9.186,9.261,9.08,9.134,850000.0
2006-02-15 13:00:00,9.134,9.185,9.09,9.096,450000.0
2006-02-15 13:05:00,9.249,9.263,9.089,9.102,950000.0
2006-02-15 13:10:00,9.189,9.26,9.124,9.206,900000.0
2006-02-15 13:15:00,9.133,9.34,9.133,9.259,400000.0
2006-02-15 13:25:00,9.219,9.247,9.104,9.201,1250000.0
2006-02-15 13:30:00,9.224,9.23,9.075,9.115,2100000.0
2006-02-15 13:35:00,9.197,9.301,9.13,9.223,2100000.0
2006-02-15 13:40:00,9.22,9.325,9.146,9.261,1250000.0
2006-02-15 13:45:00,9.185,9.315,9.144,9.249,1850000.0
2006-02-15 13:50:00,9.186,9.298,9.124,9.191,1600000.0
2006-02-15 13:55:00,9.233,9.284,9.127,9.166,1150000.0
2006-02-15 14:00:00,9.231,9.319,9.135,9.311,1800000.0
2006-02-15 14:05:00,9.255,9.295,9.122,9.183,2100000.0
2006-02-15 14:10:00,9.147,9.307,9.142,9.203,1650000.0
2006-02-15 14:15:00,9.134,9.288,9.134,9.274,1800000.0
2006-02-15 14:20:00,9.189,9.283,9.184,9.273,1150000.0
2006-02-15 14:25:00,9.192,9.31,9.132,9.224,1450000.0
2006-02-15 14:30:00,9.2,9.32,9.116,9.21,2400000.0
2006-02-15 14:35:00,9.239,9.321,9.099,9.167,2200000.0
2006-02-15 14:40:00,9.214,9.294,9.137,9.256,2300000.0
2006-02-15 14:45:00,9.283,9.313,9.133,9.287,1100000.0
2006-02-15 14:50:00,9.288,9.345,9.191,9.239,1750000.0
2006-02-15 14:55:00,9.264,9.345,9.148,9.314,2000000.0
2006-02-15 15:00:00,9.202,9.325,9.143,9.294,1400000.0
2006-02-15 15:10:00,9.198,9.301,9.157,9.213,700000.0
2006-02-15 15:20:00,9.221,9.3,9.17,9.261,1100000.0
2006-02-15 15:25:00,9.305,9.339,9.162,9.165,2000000.0
2006-02-15 15:30:00,9.251,9.311,9.112,9.112,2200000.0
2006-02-15 15:35:00,9.179,9.333,9.159,9.273,2350000.0
2006-02-15 15:40:00,9.21,9.345,9.17,9.328,2000000.0
2006-02-15 15:45:00,9.348,9.369,9.217,9.337,2100000.0
2006-02-15 15:50:00,9.24,9.332,9.167,9.312,2200000.0
2006-02-15 15:55:00,9.186,9.313,9.17,9.221,2350000.0
2006-02-15 16:00:00,9.27,9.336,9.144,9.255,2450000.0
2006-02-15 16:05:00,9.202,9.3,9.145,9.282,2000000.0
2006-02-15 16:10:00,9.259,9.287,9.113,9.211,2300000.0
2006-02-15 16:15:00,9.247,9.262,9.095,9.146,2000000.0
2006-02-15 16:20:00,9.218,9.227,9.078,9.221,2450000.0
2006-02-15 16:25:00,9.199,9.23,9.059,9.173,1900000.0
2006-02-15 16:30:00,9.12,9.233,9.061,9.229,2050000.0
2006-02-15 16:35:00,9.153,9.264,9.094,9.234,2450000.0
2006-02-15 16:40:00,9.203,9.227,9.078,9.078,2050000.0
2006-02-15 16:45:00,9.091,9.234,9.06,9.06,2300000.0
2006-02-15 16:50:00,9.14,9.201,9.022,9.022,2200000.0
2006-02-15 16:55:00,9.093,9.17,8.991,9.069,2350000.0
2006-02-15 17:00:00,9.135,9.164,9.011,9.089,2100000.0
2006-02-15 17:05:00,9.143,9.167,9.008,9.07,2150000.0
2006-02-15 17:10:00,9.125,9.166,8.973,9.105,2150000.0
2006-02-15 17:15:00,9.035,9.174,9.004,9.137,2050000.0
2006-02-15 17:20:00,9.115,9.192,9.026,9.071,2250000.0
2006-02-15 17:25:00,9.132,9.211,9.016,9.143,2300000.0
2006-02-15 17:30:00,9.019,9.179,8.984,9.133,2300000.0
2006-02-15 17:35:00,9.092,9.161,8.98,9.004,2250000.0
2006-02-15 17:40:00,9.004,9.158,8.991,9.1,2250000.0
2006-02-15 17:45:00,9.026,9.16,9.004,9.13,2200000.0
2006-02-15 17:50:00,9.14,9.241,9.002,9.15,2300000.0
2006-02-15 17:55:00,9.056,9.181,9.025,9.173,1950000.0
2006-02-15 18:00:00,9.069,9.194,9.055,9.133,2050000.0
2006-02-15 18:05:00,9.121,9.209,9.026,9.162,2050000.0
2006-02-15 18:10:00,9.137,9.185,9.02,9.146,2300000.0
2006-02-15 18:15:00,9.132,9.204,9.02,9.129,2000000.0
2006-02-15 18:20:00,9.055,9.161,9.024,9.135,2150000.0
2006-02-15 18:25:00,9.059,9.15,9.015,9.15,2150000.0
2006-02-15 18:30:00,9.11,9.171,9.003,9.118,1950000.0
2006-02-15 18:35:00,9.076,9.159,8.999,9.117,2200000.0
2006-02-15 18:40:00,9.118,9.146,8.978,9.041,3000000.0
2006-02-15 18:45:00,9.084,9.125,8.963,8.998,2400000.0
2006-02-15 18:50:00,9.068,9.137,8.969,9.051,2400000.0
2006-02-15 18:55:00,8.999,9.105,8.955,9.05,2350000.0
2006-02-15 19:00:00,9.014,9.126,8.95,9.063,2700000.0
2006-02-15 19:05:00,9.023,9.108,8.931,9.032,2300000.0
2006-02-15 19:10:00,9.106,9.119,8.945,9.065,2400000.0
2006-02-15 19:15:00,9.008,9.095,8.906,9.024,2800000.0
2006-02-15 19:20:00,8.891,9.076,8.891,9.045,2150000.0
2006-02-15 19:25:00,8.988,9.056,8.918,8.94,2200000.0
2006-02-15 19:30:00,9.062,9.105,8.888,8.995,2400000.0
2006-02-15 19:35:00,8.958,9.097,8.958,9.065,800000.0
2006-02-15 19:40:00,8.926,9.095,8.91,8.978,2450000.0
2006-02-15 19:45:00,9.064,9.081,8.911,8.95,2300000.0
2006-02-15 19:50:00,9.042,9.075,8.92,9.018,2550000.0
2006-02-15 19:55:00,8.922,9.056,8.912,9.032,2450000.0
2006-02-15 20:00:00,9.036,9.102,8.893,8.908,1900000.0
2006-02-15 20:05:00,9.027,9.054,8.884,8.973,2250000.0
2006-02-15 20:10:00,9.008,9.154,8.933,9.107,2000000.0
2006-02-15 20:15:00,9.099,9.137,8.955,9.119,2000000.0
2006-02-15 20:20:00,8.995,9.168,8.959,9.128,2300000.0
2006-02-15 20:25:00,9.156,9.206,8.998,8.998,2550000.0
2006-02-15 20:30:00,9.121,9.153,9.015,9.055,650000.0
2006-02-15 20:35:00,9.115,9.183,9.023,9.083,900000.0
2006-02-15 20:40:00,9.065,9.158,9.043,9.075,550000.0
2006-02-15 20:45:00,9.106,9.141,8.988,9.128,700000.0
2006-02-15 20:55:00,9.117,9.117,9.016,9.055,200000.0
2006-02-15 21:05:00,9.124,9.124,9.017,9.055,400000.0
2006-02-15 21:15:00,9.025,9.203,9.025,9.147,900000.0
2006-02-15 21:20:00,9.024,9.131,9.024,9.024,450000.0
2006-02-15 21:25:00,9.09,9.174,9.055,9.174,500000.0
2006-02-15 21:30:00,9.035,9.147,9.015,9.015,750000.0
2006-02-15 21:35:00,9.09,9.145,9.04,9.117,750000.0
2006-02-15 21:45:00,9.066,9.144,9.013,9.084,850000.0
2006-02-15 21:50:00,9.136,9.136,9.023,9.063,400000.0
2006-02-15 21:55:00,9.016,9.131,9.002,9.055,650000.0
2006-02-15 22:00:00,9.116,9.197,9.011,9.086,650000.0
2006-02-15 22:10:00,9.125,9.125,9.017,9.055,450000.0
2006-02-15 22:20:00,9.125,9.125,9.014,9.053,400000.0
2006-02-15 22:25:00,9.088,9.122,9.026,9.104,650000.0
2006-02-15 22:35:00,9.114,9.114,9.014,9.053,200000.0
2006-02-15 22:40:00,9.123,9.137,9.039,9.085,650000.0
2006-02-15 22:55:00,9.145,9.145,9.061,9.094,200000.0
2006-02-15 23:15:00,9.136,9.146,9.013,9.038,1100000.0
2006-02-15 23:20:00,9.155,9.155,9.017,9.101,400000.0
2006-02-15 23:25:00,9.079,9.149,9.071,9.071,400000.0
2006-02-15 23:30:00,9.155,9.155,9.088,9.101,300000.0
2006-02-15 23:40:00,9.113,9.157,9.095,9.157,300000.0
2006-02-15 23:45:00,9.108,9.122,9.012,9.053,550000.0
2006-02-15 23:55:00,9.13,9.16,9.051,9.137,650000.0
2006-02-16 00:00:00,9.21,9.43,9.09,9.42,450000.0
2006-02-16 00:10:00,9.136,9.166,9.018,9.158,750000.0
2006-02-16 00:15:00,9.153,9.153,9.07,9.103,200000.0
2006-02-16 00:20:00,9.07,9.075,9.07,9.075,100000.0
2006-02-16 00:25:00,9.128,9.182,9.075,9.093,400000.0
2006-02-16 00:30:00,9.094,9.2,9.068,9.097,500000.0
2006-02-16 00:35:00,9.136,9.136,9.036,9.074,200000.0
2006-02-16 00:40:00,9.146,9.155,9.053,9.088,500000.0
2006-02-16 00:45:00,9.13,9.134,9.13,9.134,100000.0
2006-02-16 00:50:00,9.142,9.142,9.042,9.083,200000.0
2006-02-16 00:55:00,9.153,9.153,9.07,9.103,200000.0
2006-02-16 01:05:00,9.143,9.172,9.139,9.157,200000.0
2006-02-16 01:15:00,9.062,9.144,9.05,9.076,400000.0
2006-02-16 01:20:00,9.127,9.179,9.084,9.084,300000.0
2006-02-16 01:25:00,9.145,9.176,9.08,9.08,200000.0
2006-02-16 01:30:00,9.141,9.184,9.08,9.184,200000.0
2006-02-16 01:45:00,9.05,9.145,9.05,9.145,150000.0
2006-02-16 01:50:00,9.137,9.185,9.052,9.185,450000.0
2006-02-16 02:00:00,9.063,9.176,9.063,9.176,100000.0
2006-02-16 02:15:00,9.04,9.15,9.022,9.125,750000.0
2006-02-16 02:20:00,9.123,9.176,9.04,9.117,550000.0
2006-02-16 02:25:00,9.114,9.203,9.014,9.092,600000.0
2006-02-16 02:30:00,9.022,9.106,9.011,9.098,250000.0
2006-02-16 02:35:00,9.076,9.147,9.027,9.027,250000.0
2006-02-16 02:40:00,9.027,9.09,9.027,9.09,100000.0
2006-02-16 02:45:00,9.096,9.096,8.985,9.023,400000.0
2006-02-16 02:55:00,9.094,9.11,9.01,9.064,400000.0
2006-02-16 03:00:00,9.077,9.177,9.054,9.087,400000.0
2006-02-16 03:05:00,9.105,9.137,8.991,9.033,1000000.0
2006-02-16 03:10:00,9.104,9.104,9.02,9.054,200000.0
2006-02-16 03:15:00,9.081,9.116,9.015,9.116,400000.0
2006-02-16 03:20:00,9.117,9.135,8.999,9.062,850000.0
2006-02-16 03:25:00,9.037,9.108,9.021,9.094,650000.0
2006-02-16 03:30:00,9.104,9.135,9.009,9.104,400000.0
2006-02-16 03:35:00,9.144,9.144,9.036,9.128,400000.0
2006-02-16 03:40:00,9.025,9.17,8.999,9.111,850000.0
2006-02-16 03:45:00,9.076,9.14,8.993,9.033,650000.0
2006-02-16 03:50:00,9.06,9.149,9.003,9.125,1000000.0
2006-02-16 03:55:00,9.11,9.11,8.987,9.025,500000.0
2006-02-16 04:00:00,9.098,9.103,8.966,9.031,850000.0
2006-02-16 04:05:00,8.992,9.122,8.985,9.037,850000.0
2006-02-16 04:10:00,9.095,9.095,9.011,9.044,200000.0
2006-02-16 04:20:00,9.085,9.085,8.985,8.987,300000.0
2006-02-16 04:30:00,9.086,9.086,9.001,9.035,200000.0
2006-02-16 04:40:00,9.074,9.074,8.975,9.013,200000.0
2006-02-16 04:45:00,9.083,9.083,9.0,9.033,200000.0
2006-02-16 05:00:00,8.993,9.115,8.993,9.005,500000.0
2006-02-16 05:15:00,9.097,9.097,9.013,9.045,200000.0
2006-02-16 05:20:00,9.085,9.135,9.034,9.054,750000.0
2006-02-16 05:25:00,9.085,9.118,8.975,9.074,800000.0
2006-02-16 05:30:00,9.073,9.118,8.998,9.093,550000.0
2006-02-16 05:35:00,9.064,9.11,8.97,9.009,700000.0
2006-02-16 05:40:00,9.051,9.097,8.977,9.035,1150000.0
2006-02-16 05:45:00,9.046,9.092,8.937,8.986,1050000.0
2006-02-16 05:50:00,8.96,9.068,8.96,9.038,850000.0
2006-02-16 05:55:00,9.067,9.076,8.902,8.948,950000.0
2006-02-16 06:00:00,9.046,9.124,8.944,9.03,1800000.0
2006-02-16 06:05:00,8.993,9.038,8.926,8.994,450000.0
2006-02-16 06:10:00,9.049,9.113,8.958,8.958,1450000.0
2006-02-16 06:15:00,9.052,9.083,8.957,9.057,1000000.0
2006-02-16 06:20:00,9.017,9.116,8.939,9.07,1050000.0
2006-02-16 06:25:00,9.055,9.068,8.941,9.004,700000.0
2006-02-16 06:30:00,9.087,9.099,8.971,9.099,400000.0
2006-02-16 06:35:00,9.042,9.11,8.911,9.071,1400000.0
2006-02-16 06:40:00,9.025,9.105,8.998,9.039,1700000.0
2006-02-16 06:45:00,9.099,9.099,8.974,8.979,200000.0
2006-02-16 06:50:00,9.002,9.106,8.982,9.065,1950000.0
2006-02-16 06:55:00,9.046,9.105,8.97,8.981,1600000.0
2006-02-16 07:00:00,9.097,9.139,8.94,9.115,1850000.0
2006-02-16 07:10:00,9.01,9.059,9.01,9.052,350000.0
2006-02-16 07:15:00,8.964,9.073,8.936,9.007,600000.0
2006-02-16 07:20:00,9.064,9.064,9.005,9.005,100000.0
2006-02-16 07:25:00,9.012,9.172,8.959,9.053,950000.0
2006-02-16 07:35:00,9.041,9.108,8.963,9.102,1100000.0
2006-02-16 07:40:00,9.095,9.125,8.953,9.018,650000.0
2006-02-16 07:45:00,8.991,9.085,8.944,9.061,950000.0
2006-02-16 07:50:00,9.001,9.112,8.98,9.004,1250000.0
2006-02-16 07:55:00,9.042,9.083,8.943,9.046,400000.0
2006-02-16 08:05:00,8.995,9.075,8.955,9.013,1050000.0
2006-02-16 08:10:00,9.098,9.115,9.009,9.095,300000.0
2006-02-16 08:15:00,9.085,9.11,8.996,9.062,550000.0
2006-02-16 08:20:00,9.101,9.101,8.944,8.969,1100000.0
2006-02-16 08:25:00,9.068,9.109,8.981,9.084,1600000.0
2006-02-16 08:30:00,9.007,9.099,8.988,9.014,700000.0
2006-02-16 08:35:00,8.992,9.071,8.992,9.071,100000.0
2006-02-16 08:40:00,9.056,9.114,9.027,9.077,950000.0
2006-02-16 08:45:00,9.075,9.128,8.983,9.045,2250000.0
2006-02-16 08:50:00,8.944,9.06,8.944,9.06,300000.0
2006-02-16 08:55:00,9.085,9.112,8.997,9.055,750000.0
2006-02-16 09:00:00,9.032,9.138,8.975,9.027,1350000.0
2006-02-16 09:05:00,9.023,9.129,8.971,9.017,1350000.0
2006-02-16 09:10:00,9.103,9.135,8.986,9.032,2400000.0
2006-02-16 09:15:00,9.042,9.131,8.994,9.093,1750000.0
2006-02-16 09:20:00,9.036,9.115,8.97,9.039,2200000.0
2006-02-16 09:25:00,9.12,9.138,8.988,9.093,1000000.0
2006-02-16 09:30:00,9.089,9.115,8.986,9.089,950000.0
2006-02-16 09:35:00,9.006,9.145,8.983,9.128,1350000.0
2006-02-16 09:40:00,9.024,9.086,8.954,9.0,900000.0
2006-02-16 09:45:00,9.042,9.124,8.98,9.032,1150000.0
2006-02-16 09:50:00,9.097,9.12,8.97,9.067,1500000.0
2006-02-16 09:55:00,9.07,9.145,8.954,9.13,1750000.0
2006-02-16 10:00:00,9.063,9.147,8.945,9.036,1800000.0
2006-02-16 10:05:00,9.0,9.135,8.938,9.126,2000000.0
2006-02-16 10:10:00,9.111,9.115,8.951,9.07,2300000.0
2006-02-16 10:15:00,9.124,9.124,8.979,9.073,750000.0
2006-02-16 10:20:00,9.118,9.148,8.997,9.131,900000.0
2006-02-16 10:25:00,9.011,9.163,8.961,9.095,2300000.0
2006-02-16 10:30:00,8.996,9.131,8.996,9.131,750000.0
2006-02-16 10:35:00,9.026,9.131,8.952,8.952,2350000.0
2006-02-16 10:40:00,9.094,9.134,8.916,9.091,2550000.0
2006-02-16 10:45:00,9.07,9.116,8.987,9.116,850000.0
2006-02-16 10:50:00,9.048,9.151,8.92,8.994,3200000.0
2006-02-16 10:55:00,9.068,9.151,8.95,8.956,1650000.0
2006-02-16 11:00:00,9.092,9.1,8.955,9.009,950000.0
2006-02-16 11:05:00,9.039,9.091,8.966,9.069,1300000.0
2006-02-16 11:10:00,8.97,9.103,8.952,9.083,1150000.0
2006-02-16 11:15:00,8.985,9.114,8.951,9.114,2150000.0
2006-02-16 11:20:00,9.064,9.115,8.899,9.053,1350000.0
2006-02-16 11:25:00,9.055,9.101,8.969,9.009,1750000.0
2006-02-16 11:30:00,9.082,9.118,8.958,9.084,1900000.0
2006-02-16 11:35:00,9.067,9.108,8.931,9.061,1800000.0
2006-02-16 11:40:00,8.955,9.084,8.955,9.047,800000.0
2006-02-16 11:45:00,8.96,9.059,8.935,9.059,950000.0
2006-02-16 11:50:00,8.953,9.072,8.953,9.059,450000.0
2006-02-16 11:55:00,9.026,9.092,8.963,9.088,700000.0
2006-02-16 12:00:00,9.037,9.15,8.941,8.992,1100000.0
2006-02-16 12:05:00,9.086,9.092,8.93,9.078,900000.0
2006-02-16 12:10:00,9.048,9.083,8.922,8.987,2200000.0
2006-02-16 12:15:00,9.011,9.086,8.952,9.07,800000.0
2006-02-16 12:20:00,8.991,9.161,8.932,9.005,1400000.0
2006-02-16 12:25:00,9.082,9.094,8.933,8.948,1450000.0
2006-02-16 12:30:00,9.064,9.138,8.959,8.959,1650000.0
2006-02-16 12:35:00,9.116,9.122,8.938,9.044,1750000.0
2006-02-16 12:40:00,9.046,9.123,8.948,8.976,1850000.0
2006-02-16 12:45:00,9.033,9.135,8.968,9.033,2250000.0
2006-02-16 12:50:00,9.056,9.208,9.025,9.116,1500000.0
2006-02-16 12:55:00,9.052,9.151,8.995,9.031,400000.0
2006-02-16 13:00:00,8.987,9.136,8.987,9.031,1250000.0
2006-02-16 13:05:00,8.994,9.167,8.976,9.057,2200000.0
2006-02-16 13:10:00,9.103,9.202,9.006,9.106,1900000.0
2006-02-16 13:15:00,9.069,9.146,8.978,9.024,1550000.0
2006-02-16 13:20:00,9.012,9.156,8.979,9.046,1250000.0
2006-02-16 13:25:00,9.11,9.179,8.989,9.134,2150000.0
2006-02-16 13:30:00,9.138,9.162,8.985,9.063,1300000.0
2006-02-16 13:35:00,9.079,9.166,8.998,9.132,1700000.0
2006-02-16 13:40:00,9.146,9.146,9.004,9.073,700000.0
2006-02-16 13:45:00,9.059,9.187,9.024,9.127,2050000.0
2006-02-16 13:50:00,9.029,9.183,9.019,9.153,1200000.0
2006-02-16 13:55:00,9.092,9.161,9.037,9.13,750000.0
2006-02-16 14:00:00,9.12,9.178,9.046,9.113,750000.0
2006-02-16 14:05:00,9.135,9.193,8.996,9.062,1300000.0
2006-02-16 14:10:00,9.115,9.154,9.027,9.046,1200000.0
2006-02-16 14:15:00,9.04,9.197,9.011,9.141,1350000.0
2006-02-16 14:20:00,9.051,9.155,9.051,9.153,750000.0
2006-02-16 14:25:00,9.071,9.149,8.985,9.091,1850000.0
2006-02-16 14:30:00,9.057,9.131,8.973,9.056,2350000.0
2006-02-16 14:35:00,9.086,9.107,8.943,8.983,2200000.0
2006-02-16 14:40:00,9.015,9.096,8.955,9.044,2300000.0
2006-02-16 14:45:00,9.033,9.089,8.889,8.95,2000000.0
2006-02-16 14:50:00,9.014,9.093,8.937,8.967,1700000.0
2006-02-16 14:55:00,9.026,9.088,8.917,9.062,2000000.0
2006-02-16 15:00:00,8.967,9.095,8.939,9.08,1850000.0
2006-02-16 15:05:00,8.945,9.121,8.902,8.978,2250000.0
2006-02-16 15:10:00,8.999,9.114,8.912,9.024,2050000.0
2006-02-16 15:15:00,8.939,9.09,8.904,8.985,1450000.0
2006-02-16 15:20:00,8.971,9.064,8.931,9.036,2150000.0
2006-02-16 15:25:00,9.045,9.096,8.938,9.06,1950000.0
2006-02-16 15:30:00,9.052,9.127,8.916,8.916,2200000.0
2006-02-16 15:35:00,8.996,9.08,8.907,9.056,2150000.0
2006-02-16 15:40:00,8.939,9.107,8.939,9.078,2000000.0
2006-02-16 15:45:00,9.091,9.216,8.991,9.164,2100000.0
2006-02-16 15:50:00,9.087,9.192,9.007,9.137,2200000.0
2006-02-16 15:55:00,9.017,9.169,9.013,9.063,2350000.0
2006-02-16 16:00:00,9.111,9.16,8.951,9.053,2450000.0
2006-02-16 16:05:00,8.992,9.179,8.935,9.126,2300000.0
2006-02-16 16:10:00,9.107,9.137,8.986,9.027,2300000.0
2006-02-16 16:15:00,9.083,9.117,8.945,9.001,2200000.0
2006-02-16 16:20:00,9.082,9.113,8.945,9.094,2450000.0
2006-02-16 16:25:00,9.088,9.123,8.938,9.03,2250000.0
2006-02-16 16:30:00,8.987,9.138,8.953,9.109,2200000.0
2006-02-16 16:35:00,8.995,9.148,8.936,9.126,2450000.0
2006-02-16 16:40:00,9.037,9.172,8.983,9.032,2000000.0
2006-02-16 16:45:00,9.04,9.157,8.995,9.017,2300000.0
2006-02-16 16:50:00,9.101,9.167,8.982,8.986,2100000.0
2006-02-16 16:55:00,9.079,9.156,8.986,9.067,1750000.0
2006-02-16 17:00:00,9.095,9.162,8.997,9.054,2100000.0
2006-02-16 17:05:00,9.123,9.127,8.941,9.019,2200000.0
2006-02-16 17:10:00,9.083,9.129,8.963,9.065,2150000.0
2006-02-16 17:15:00,8.963,9.126,8.926,9.076,2000000.0
2006-02-16 17:20:00,9.045,9.12,8.956,9.037,2150000.0
2006-02-16 17:25:00,9.098,9.144,8.996,9.123,2300000.0
2006-02-16 17:30:00,8.997,9.159,8.979,9.137,2300000.0
2006-02-16 17:35:00,9.087,9.141,8.967,9.039,2250000.0
2006-02-16 17:40:00,9.042,9.172,8.979,9.088,2200000.0
2006-02-16 17:45:00,9.057,9.19,9.003,9.098,2100000.0
2006-02-16 17:50:00,9.112,9.178,8.992,9.134,1800000.0
2006-02-16 17:55:00,9.036,9.132,8.986,9.046,2600000.0
2006-02-16 18:00:00,9.035,9.189,9.015,9.088,3900000.0
2006-02-16 18:05:00,9.125,9.247,8.992,9.147,3600000.0
2006-02-16 18:10:00,9.133,9.227,9.025,9.223,4100000.0
2006-02-16 18:15:00,9.206,9.249,9.07,9.158,2950000.0
2006-02-16 18:20:00,9.093,9.225,9.058,9.211,4200000.0
2006-02-16 18:25:00,9.142,9.245,9.082,9.181,3450000.0
2006-02-16 18:30:00,9.213,9.276,9.071,9.214,3650000.0
2006-02-16 18:35:00,9.18,9.261,9.083,9.118,3800000.0
2006-02-16 18:40:00,9.184,9.233,9.045,9.201,3950000.0
2006-02-16 18:45:00,9.15,9.26,9.095,9.199,3300000.0
2006-02-16 18:50:00,9.13,9.336,9.13,9.26,3350000.0
2006-02-16 18:55:00,9.255,9.341,9.135,9.214,3750000.0
2006-02-16 19:00:00,9.194,9.317,9.136,9.271,3250000.0
2006-02-16 19:05:00,9.279,9.347,9.153,9.305,3800000.0
2006-02-16 19:10:00,9.251,9.342,9.122,9.252,2950000.0
2006-02-16 19:15:00,9.19,9.332,9.139,9.298,3350000.0
2006-02-16 19:20:00,9.183,9.289,9.128,9.194,3100000.0
2006-02-16 19:25:00,9.147,9.271,9.129,9.197,2350000.0
2006-02-16 19:30:00,9.278,9.288,9.099,9.212,2900000.0
2006-02-16 19:35:00,9.218,9.32,9.148,9.185,2600000.0
2006-02-16 19:40:00,9.259,9.274,9.081,9.169,2550000.0
2006-02-16 19:45:00,9.213,9.264,9.084,9.206,1900000.0
2006-02-16 19:50:00,9.162,9.303,9.104,9.247,2250000.0
2006-02-16 19:55:00,9.14,9.315,9.135,9.244,2750000.0
2006-02-16 20:00:00,9.298,9.329,9.131,9.3,2350000.0
2006-02-16 20:05:00,9.281,9.342,9.164,9.207,2950000.0
2006-02-16 20:10:00,9.178,9.354,9.148,9.195,2600000.0
2006-02-16 20:15:00,9.281,9.316,9.156,9.273,2100000.0
2006-02-16 20:20:00,9.231,9.342,9.138,9.19,2450000.0
2006-02-16 20:25:00,9.347,9.358,9.158,9.267,2800000.0
2006-02-16 20:30:00,9.218,9.33,9.157,9.201,2100000.0
2006-02-16 20:35:00,9.308,9.308,9.174,9.234,750000.0
2006-02-16 20:40:00,9.281,9.281,9.177,9.215,200000.0
2006-02-16 20:45:00,9.282,9.323,9.195,9.212,600000.0
2006-02-16 20:50:00,9.287,9.305,9.196,9.253,800000.0
2006-02-16 20:55:00,9.232,9.314,9.198,9.262,450000.0
2006-02-16 21:00:00,9.192,9.317,9.171,9.244,850000.0
2006-02-16 21:05:00,9.295,9.338,9.203,9.249,650000.0
2006-02-16 21:10:00,9.234,9.369,9.212,9.283,1450000.0
2006-02-16 21:15:00,9.191,9.325,9.165,9.238,450000.0
2006-02-16 21:20:00,9.291,9.343,9.204,9.222,750000.0
2006-02-16 21:25:00,9.22,9.315,9.22,9.293,350000.0
2006-02-16 21:30:00,9.287,9.287,9.186,9.225,200000.0
2006-02-16 21:35:00,9.196,9.299,9.196,9.245,600000.0
2006-02-16 21:40:00,9.296,9.318,9.17,9.201,650000.0
2006-02-16 21:45:00,9.257,9.257,9.257,9.257,50000.0
2006-02-16 21:55:00,9.285,9.297,9.185,9.245,400000.0
2006-02-16 22:10:00,9.189,9.331,9.189,9.242,600000.0
2006-02-16 22:15:00,9.23,9.373,9.225,9.284,850000.0
2006-02-16 22:25:00,9.308,9.308,9.228,9.262,200000.0
2006-02-16 22:30:00,9.263,9.306,9.21,9.226,550000.0
2006-02-16 22:40:00,9.232,9.313,9.214,9.253,450000.0
2006-02-16 22:45:00,9.306,9.36,9.188,9.326,1600000.0
2006-02-16 22:50:00,9.238,9.362,9.238,9.287,650000.0
2006-02-16 22:55:00,9.327,9.371,9.274,9.313,750000.0
2006-02-16 23:00:00,9.264,9.356,9.264,9.35,250000.0
2006-02-16 23:05:00,9.286,9.393,9.271,9.363,1050000.0
2006-02-16 23:10:00,9.245,9.354,9.245,9.281,150000.0
2006-02-16 23:15:00,9.341,9.343,9.341,9.343,100000.0
2006-02-16 23:20:00,9.395,9.395,9.302,9.392,600000.0
2006-02-16 23:25:00,9.342,9.408,9.271,9.381,1250000.0
2006-02-16 23:30:00,9.345,9.345,9.253,9.289,200000.0
2006-02-16 23:40:00,9.375,9.375,9.248,9.286,550000.0
2006-02-16 23:45:00,9.324,9.324,9.32,9.32,100000.0
2006-02-16 23:50:00,9.324,9.324,9.225,9.263,200000.0
2006-02-17 00:00:00,9.43,9.51,9.31,9.337,600000.0
2006-02-17 00:05:00,9.349,9.366,9.257,9.305,550000.0
2006-02-17 00:25:00,9.367,9.367,9.283,9.315,200000.0
2006-02-17 00:45:00,9.352,9.352,9.252,9.293,200000.0
2006-02-17 00:50:00,9.363,9.363,9.279,9.313,200000.0
2006-02-17 00:55:00,9.366,9.4,9.262,9.368,1050000.0
2006-02-17 01:00:00,9.332,9.41,9.273,9.41,1450000.0
2006-02-17 01:05:00,9.386,9.41,9.286,9.4,1450000.0
2006-02-17 01:10:00,9.383,9.459,9.247,9.355,1350000.0
2006-02-17 01:15:00,9.353,9.413,9.286,9.413,500000.0
2006-02-17 01:20:00,9.334,9.419,9.265,9.305,750000.0
2006-02-17 01:25:00,9.297,9.413,9.255,9.285,1000000.0
2006-02-17 01:30:00,9.332,9.419,9.262,9.376,700000.0
2006-02-17 01:35:00,9.404,9.404,9.296,9.334,900000.0
2006-02-17 01:40:00,9.409,9.41,9.287,9.311,650000.0
2006-02-17 01:45:00,9.381,9.381,9.235,9.356,700000.0
2006-02-17 01:50:00,9.373,9.373,9.265,9.354,600000.0
2006-02-17 01:55:00,9.364,9.364,9.265,9.304,200000.0
2006-02-17 02:00:00,9.378,9.417,9.289,9.307,950000.0
2006-02-17 02:05:00,9.331,9.345,9.247,9.345,350000.0
2006-02-17 02:10:00,9.361,9.399,9.28,9.399,800000.0
2006-02-17 02:15:00,9.305,9.434,9.251,9.288,1400000.0
2006-02-17 02:20:00,9.333,9.383,9.225,9.344,900000.0
2006-02-17 02:30:00,9.357,9.357,9.273,9.305,200000.0
2006-02-17 02:35:00,9.336,9.354,9.262,9.329,350000.0
2006-02-17 02:40:00,9.315,9.315,9.208,9.306,600000.0
2006-02-17 02:45:00,9.338,9.338,9.253,9.285,200000.0
2006-02-17 03:00:00,9.364,9.364,9.207,9.235,900000.0
2006-02-17 03:05:00,9.309,9.333,9.183,9.183,350000.0
2006-02-17 03:10:00,9.294,9.326,9.226,9.293,500000.0
2006-02-17 03:15:00,9.301,9.337,9.21,9.219,1100000.0
2006-02-17 03:20:00,9.276,9.324,9.199,9.216,750000.0
2006-02-17 03:25:00,9.246,9.361,9.174,9.33,1300000.0
2006-02-17 03:30:00,9.234,9.364,9.167,9.249,1100000.0
2006-02-17 03:35:00,9.19,9.277,9.146,9.205,1050000.0
2006-02-17 03:40:00,9.27,9.362,9.202,9.255,1450000.0
2006-02-17 03:45:00,9.244,9.332,9.163,9.258,900000.0
2006-02-17 03:50:00,9.192,9.305,9.192,9.305,350000.0
2006-02-17 03:55:00,9.271,9.304,9.175,9.187,1600000.0
2006-02-17 04:00:00,9.222,9.32,9.192,9.275,850000.0
2006-02-17 04:05:00,9.22,9.344,9.199,9.229,700000.0
2006-02-17 04:15:00,9.302,9.302,9.167,9.206,350000.0
2006-02-17 04:20:00,9.273,9.279,9.173,9.213,800000.0
2006-02-17 04:25:00,9.234,9.294,9.19,9.226,350000.0
2006-02-17 04:30:00,9.297,9.297,9.213,9.245,200000.0
2006-02-17 04:35:00,9.235,9.322,9.207,9.283,1150000.0
2006-02-17 04:40:00,9.304,9.304,9.153,9.196,350000.0
2006-02-17 04:45:00,9.144,9.322,9.144,9.275,700000.0
2006-02-17 04:50:00,9.277,9.277,9.174,9.2,300000.0
2006-02-17 04:55:00,9.214,9.3,9.187,9.187,600000.0
2006-02-17 05:00:00,9.26,9.307,9.155,9.218,950000.0
2006-02-17 05:05:00,9.253,9.317,9.183,9.224,750000.0
2006-02-17 05:10:00,9.16,9.332,9.16,9.262,300000.0
2006-02-17 05:15:00,9.274,9.274,9.166,9.205,400000.0
2006-02-17 05:20:00,9.251,9.304,9.17,9.265,1050000.0
2006-02-17 05:25:00,9.287,9.306,9.147,9.306,700000.0
2006-02-17 05:30:00,9.181,9.316,9.181,9.314,400000.0
2006-02-17 05:35:00,9.178,9.267,9.176,9.206,400000.0
2006-02-17 05:40:00,9.16,9.308,9.16,9.168,900000.0
2006-02-17 05:45:00,9.259,9.265,9.164,9.164,350000.0
2006-02-17 05:50:00,9.257,9.282,9.156,9.207,750000.0
2006-02-17 05:55:00,9.197,9.282,9.159,9.196,900000.0
2006-02-17 06:00:00,9.226,9.277,9.171,9.171,300000.0
2006-02-17 06:05:00,9.195,9.302,9.17,9.203,600000.0
2006-02-17 06:10:00,9.248,9.248,9.146,9.184,250000.0
2006-02-17 06:15:00,9.248,9.32,9.171,9.291,700000.0
2006-02-17 06:20:00,9.3,9.318,9.215,9.262,550000.0
2006-02-17 06:25:00,9.277,9.277,9.152,9.198,1200000.0
2006-02-17 06:30:00,9.23,9.303,9.14,9.269,450000.0
2006-02-17 06:35:00,9.175,9.325,9.175,9.324,700000.0
2006-02-17 06:40:00,9.25,9.299,9.211,9.252,600000.0
2006-02-17 06:45:00,9.339,9.357,9.176,9.215,1100000.0
2006-02-17 06:50:00,9.318,9.333,9.219,9.287,1300000.0
2006-02-17 06:55:00,9.27,9.297,9.194,9.263,750000.0
2006-02-17 07:00:00,9.177,9.274,9.156,9.206,500000.0
2006-02-17 07:05:00,9.265,9.265,9.173,9.209,200000.0
2006-02-17 07:20:00,9.279,9.29,9.167,9.266,850000.0
2006-02-17 07:25:00,9.189,9.305,9.166,9.2,750000.0
2006-02-17 07:30:00,9.216,9.279,9.203,9.279,200000.0
2006-02-17 07:35:00,9.225,9.298,9.176,9.234,900000.0
2006-02-17 07:40:00,9.279,9.279,9.181,9.181,100000.0
2006-02-17 07:45:00,9.205,9.28,9.175,9.269,400000.0
2006-02-17 07:55:00,9.252,9.309,9.165,9.309,650000.0
2006-02-17 08:00:00,9.236,9.307,9.163,9.264,800000.0
2006-02-17 08:05:00,9.229,9.313,9.209,9.25,550000.0
2006-02-17 08:15:00,9.171,9.302,9.166,9.248,800000.0
2006-02-17 08:20:00,9.197,9.338,9.175,9.315,1200000.0
2006-02-17 08:25:00,9.309,9.319,9.203,9.283,850000.0
2006-02-17 08:30:00,9.269,9.302,9.173,9.255,1050000.0
2006-02-17 08:35:00,9.28,9.356,9.191,9.211,650000.0
2006-02-17 08:40:00,9.291,9.338,9.178,9.216,650000.0
2006-02-17 08:45:00,9.306,9.341,9.201,9.258,950000.0
2006-02-17 08:50:00,9.17,9.336,9.17,9.276,750000.0
2006-02-17 08:55:00,9.303,9.312,9.186,9.27,500000.0
2006-02-17 09:00:00,9.2,9.341,9.2,9.214,550000.0
2006-02-17 09:05:00,9.202,9.348,9.169,9.225,1500000.0
2006-02-17 09:10:00,9.299,9.334,9.174,9.32,1900000.0
2006-02-17 09:15:00,9.244,9.335,9.182,9.308,900000.0
2006-02-17 09:20:00,9.243,9.369,9.198,9.272,2400000.0
2006-02-17 09:25:00,9.337,9.337,9.187,9.305,1550000.0
2006-02-17 09:30:00,9.238,9.336,9.181,9.336,1100000.0
2006-02-17 09:35:00,9.265,9.399,9.169,9.336,1450000.0
2006-02-17 09:40:00,9.285,9.307,9.211,9.228,400000.0
2006-02-17 09:45:00,9.216,9.323,9.168,9.223,700000.0
2006-02-17 09:50:00,9.307,9.307,9.225,9.28,350000.0
2006-02-17 09:55:00,9.248,9.341,9.207,9.333,450000.0
2006-02-17 10:00:00,9.293,9.312,9.166,9.246,1450000.0
2006-02-17 10:05:00,9.206,9.378,9.178,9.336,1600000.0
2006-02-17 10:10:00,9.296,9.316,9.136,9.292,1300000.0
2006-02-17 10:15:00,9.319,9.321,9.157,9.244,1150000.0
2006-02-17 10:20:00,9.256,9.354,9.166,9.341,2150000.0
2006-02-17 10:25:00,9.227,9.344,9.182,9.299,2750000.0
2006-02-17 10:30:00,9.24,9.344,9.187,9.28,2350000.0
2006-02-17 10:35:00,9.212,9.299,9.196,9.243,400000.0
2006-02-17 10:40:00,9.292,9.334,9.197,9.31,750000.0
2006-02-17 10:45:00,9.307,9.338,9.172,9.2,1300000.0
2006-02-17 10:50:00,9.281,9.346,9.158,9.286,3200000.0
2006-02-17 10:55:00,9.264,9.338,9.168,9.232,1200000.0
2006-02-17 11:00:00,9.215,9.305,9.168,9.196,350000.0
2006-02-17 11:05:00,9.178,9.35,9.173,9.321,1700000.0
2006-02-17 11:10:00,9.215,9.352,9.169,9.306,2200000.0
2006-02-17 11:15:00,9.208,9.323,9.199,9.242,400000.0
2006-02-17 11:20:00,9.294,9.347,9.173,9.206,900000.0
2006-02-17 11:25:00,9.293,9.309,9.194,9.226,1250000.0
2006-02-17 11:30:00,9.313,9.335,9.208,9.208,500000.0
2006-02-17 11:35:00,9.287,9.315,9.188,9.285,850000.0
2006-02-17 11:40:00,9.247,9.367,9.183,9.307,1900000.0
2006-02-17 11:45:00,9.212,9.33,9.171,9.301,1850000.0
2006-02-17 11:50:00,9.276,9.354,9.207,9.239,1200000.0
2006-02-17 11:55:00,9.275,9.337,9.186,9.26,1950000.0
2006-02-17 12:00:00,9.294,9.373,9.206,9.232,1650000.0
2006-02-17 12:05:00,9.309,9.384,9.214,9.256,1950000.0
2006-02-17 12:10:00,9.31,9.367,9.212,9.272,2000000.0
2006-02-17 12:15:00,9.276,9.33,9.202,9.219,1650000.0
2006-02-17 12:20:00,9.254,9.376,9.177,9.345,2400000.0
2006-02-17 12:25:00,9.354,9.354,9.148,9.181,1950000.0
2006-02-17 12:30:00,9.337,9.337,9.199,9.199,700000.0
2006-02-17 12:35:00,9.312,9.353,9.174,9.306,1750000.0
2006-02-17 12:40:00,9.274,9.357,9.171,9.205,1900000.0
2006-02-17 12:45:00,9.251,9.351,9.192,9.241,1700000.0
2006-02-17 12:50:00,9.302,9.416,9.239,9.325,1900000.0
2006-02-17 12:55:00,9.278,9.377,9.213,9.237,1250000.0
2006-02-17 13:00:00,9.317,9.384,9.216,9.273,2200000.0
2006-02-17 13:05:00,9.25,9.391,9.193,9.256,2200000.0
2006-02-17 13:10:00,9.319,9.379,9.189,9.314,1850000.0
2006-02-17 13:15:00,9.276,9.402,9.222,9.255,2000000.0
2006-02-17 13:20:00,9.273,9.398,9.233,9.296,2050000.0
2006-02-17 13:25:00,9.378,9.409,9.248,9.371,1600000.0
2006-02-17 13:30:00,9.382,9.423,9.214,9.296,2100000.0
2006-02-17 13:35:00,9.358,9.443,9.278,9.375,2100000.0
2006-02-17 13:40:00,9.37,9.403,9.259,9.318,1950000.0
2006-02-17 13:45:00,9.281,9.427,9.249,9.407,1800000.0
2006-02-17 13:50:00,9.349,9.451,9.272,9.439,1650000.0
2006-02-17 13:55:00,9.392,9.436,9.275,9.336,1650000.0
2006-02-17 14:00:00,9.357,9.42,9.281,9.411,1450000.0
2006-02-17 14:05:00,9.37,9.452,9.291,9.328,2000000.0
2006-02-17 14:10:00,9.415,9.423,9.382,9.422,450000.0
2006-02-17 14:15:00,9.408,9.462,9.324,9.44,500000.0
2006-02-17 14:20:00,9.321,9.439,9.321,9.432,1150000.0
2006-02-17 14:25:00,9.35,9.429,9.291,9.385,1850000.0
2006-02-17 14:30:00,9.353,9.443,9.282,9.282,1400000.0
2006-02-17 14:35:00,9.387,9.448,9.243,9.323,2200000.0
2006-02-17 14:40:00,9.355,9.418,9.254,9.418,1850000.0
2006-02-17 14:45:00,9.384,9.437,9.3,9.394,1100000.0
2006-02-17 14:50:00,9.4,9.413,9.274,9.302,1300000.0
2006-02-17 14:55:00,9.372,9.424,9.241,9.403,2400000.0
2006-02-17 15:00:00,9.308,9.446,9.283,9.295,1450000.0
2006-02-17 15:05:00,9.396,9.423,9.295,9.308,450000.0
2006-02-17 15:10:00,9.387,9.418,9.291,9.35,950000.0
2006-02-17 15:15:00,9.396,9.458,9.288,9.356,900000.0
2006-02-17 15:20:00,9.329,9.417,9.275,9.368,2100000.0
2006-02-17 15:25:00,9.391,9.415,9.257,9.415,2100000.0
2006-02-17 15:30:00,9.371,9.425,9.251,9.275,2200000.0
2006-02-17 15:35:00,9.339,9.448,9.27,9.394,2300000.0
2006-02-17 15:40:00,9.299,9.405,9.248,9.348,2000000.0
2006-02-17 15:45:00,9.347,9.394,9.234,9.378,2100000.0
2006-02-17 15:50:00,9.265,9.394,9.242,9.368,2200000.0
2006-02-17 15:55:00,9.256,9.419,9.233,9.297,2350000.0
2006-02-17 16:00:00,9.348,9.41,9.223,9.32,2450000.0
2006-02-17 16:05:00,9.336,9.396,9.231,9.369,2000000.0
2006-02-17 16:10:00,9.344,9.399,9.233,9.291,2300000.0
2006-02-17 16:15:00,9.353,9.392,9.21,9.302,2050000.0
2006-02-17 16:20:00,9.357,9.384,9.22,9.363,2450000.0
2006-02-17 16:25:00,9.355,9.383,9.247,9.263,2350000.0
2006-02-17 16:30:00,9.278,9.392,9.234,9.379,2050000.0
2006-02-17 16:35:00,9.283,9.413,9.24,9.384,2450000.0
2006-02-17 16:40:00,9.327,9.411,9.244,9.281,2050000.0
2006-02-17 16:45:00,9.286,9.406,9.26,9.26,1700000.0
2006-02-17 16:50:00,9.36,9.457,9.231,9.318,1850000.0
2006-02-17 16:55:00,9.369,9.415,9.282,9.347,1350000.0
2006-02-17 17:00:00,9.405,9.41,9.259,9.342,2100000.0
2006-02-17 17:05:00,9.42,9.44,9.265,9.316,2100000.0
2006-02-17 17:10:00,9.385,9.45,9.271,9.409,2150000.0
2006-02-17 17:15:00,9.335,9.487,9.273,9.433,2150000.0
2006-02-17 17:20:00,9.396,9.462,9.32,9.362,2050000.0
2006-02-17 17:25:00,9.433,9.461,9.317,9.428,2300000.0
2006-02-17 17:30:00,9.311,9.451,9.267,9.434,2300000.0
2006-02-17 17:35:00,9.369,9.458,9.307,9.325,2250000.0
2006-02-17 17:40:00,9.324,9.456,9.269,9.405,1700000.0
2006-02-17 17:45:00,9.315,9.439,9.281,9.402,2200000.0
2006-02-17 17:50:00,9.413,9.443,9.278,9.437,1800000.0
2006-02-17 17:55:00,9.339,9.435,9.297,9.433,1950000.0
2006-02-17 18:00:00,9.311,9.436,9.295,9.363,2050000.0
2006-02-17 18:05:00,9.35,9.433,9.247,9.298,2300000.0
2006-02-17 18:10:00,9.303,9.384,9.252,9.371,2100000.0
2006-02-17 18:15:00,9.341,9.408,9.252,9.305,2250000.0
2006-02-17 18:20:00,9.278,9.426,9.235,9.397,2150000.0
2006-02-17 18:25:00,9.325,9.433,9.293,9.419,1900000.0
2006-02-17 18:30:00,9.374,9.423,9.235,9.423,2150000.0
2006-02-17 18:35:00,9.33,9.47,9.269,9.369,2250000.0
2006-02-17 18:40:00,9.378,9.427,9.267,9.331,2000000.0
2006-02-17 18:45:00,9.291,9.424,9.244,9.341,2050000.0
2006-02-17 18:50:00,9.316,9.419,9.226,9.276,2450000.0
2006-02-17 18:55:00,9.33,9.404,9.209,9.333,2500000.0
2006-02-17 19:00:00,9.307,9.415,9.24,9.279,2700000.0
2006-02-17 19:05:00,9.389,9.413,9.226,9.32,1800000.0
2006-02-17 19:10:00,9.332,9.384,9.248,9.338,1100000.0
2006-02-17 19:15:00,9.256,9.354,9.224,9.304,1300000.0
2006-02-17 19:20:00,9.238,9.378,9.235,9.265,500000.0
2006-02-17 19:25:00,9.328,9.348,9.255,9.299,350000.0
2006-02-17 19:30:00,9.345,9.345,9.253,9.289,200000.0
2006-02-17 19:35:00,9.337,9.337,9.236,9.275,200000.0
2006-02-17 19:45:00,9.355,9.367,9.247,9.247,400000.0
2006-02-17 19:50:00,9.346,9.346,9.262,9.295,200000.0
2006-02-17 20:05:00,9.357,9.357,9.272,9.305,200000.0
2006-02-17 20:10:00,9.381,9.381,9.234,9.27,450000.0
2006-02-17 20:15:00,9.345,9.345,9.253,9.289,200000.0
2006-02-17 20:20:00,9.357,9.357,9.273,9.305,200000.0
2006-02-17 20:25:00,9.346,9.361,9.281,9.335,350000.0
2006-02-17 20:30:00,9.356,9.356,9.272,9.305,200000.0
2006-02-17 20:35:00,9.346,9.346,9.245,9.285,200000.0
2006-02-17 20:50:00,9.335,9.335,9.235,9.273,200000.0
2006-02-17 20:55:00,9.346,9.346,9.262,9.295,200000.0
2006-02-17 21:05:00,9.355,9.355,9.271,9.304,200000.0
2006-02-17 21:10:00,9.352,9.365,9.255,9.294,300000.0
2006-02-17 21:20:00,9.264,9.352,9.264,9.302,250000.0
2006-02-17 21:30:00,9.275,9.389,9.275,9.389,150000.0
2006-02-17 21:35:00,9.356,9.356,9.272,9.305,200000.0
2006-02-17 22:00:00,9.345,9.345,9.245,9.285,200000.0
2006-02-17 22:05:00,9.353,9.353,9.27,9.303,200000.0
2006-02-17 22:15:00,9.349,9.352,9.241,9.329,400000.0
2006-02-17 22:20:00,9.357,9.359,9.272,9.34,450000.0
2006-02-17 22:25:00,9.357,9.357,9.272,9.305,200000.0
2006-02-17 22:30:00,9.278,9.341,9.277,9.341,150000.0
2006-02-17 22:40:00,9.323,9.323,9.259,9.287,200000.0
2006-02-17 23:15:00,9.32,9.324,9.32,9.324,100000.0
2006-02-17 23:25:00,9.342,9.375,9.29,9.35,400000.0
2006-02-17 23:40:00,9.278,9.35,9.27,9.35,400000.0
2006-02-17 23:45:00,9.353,9.353,9.27,9.303,200000.0
2006-02-17 23:55:00,9.351,9.351,9.255,9.294,350000.0
2006-02-20 00:00:00,9.41,9.6,9.4,9.51,250000.0
2006-02-20 00:10:00,9.333,9.352,9.276,9.349,250000.0
2006-02-20 00:15:00,9.274,9.351,9.274,9.348,150000.0
2006-02-20 00:20:00,9.347,9.347,9.263,9.295,200000.0
2006-02-20 00:30:00,9.356,9.356,9.272,9.304,200000.0
2006-02-20 00:35:00,9.333,9.343,9.261,9.343,350000.0
2006-02-20 00:45:00,9.345,9.345,9.253,9.289,200000.0
2006-02-20 01:00:00,9.333,9.333,9.235,9.273,200000.0
2006-02-20 01:05:00,9.343,9.343,9.26,9.293,200000.0
2006-02-20 01:10:00,9.337,9.337,9.236,9.275,200000.0
2006-02-20 01:15:00,9.345,9.345,9.253,9.289,200000.0
2006-02-20 01:25:00,9.356,9.356,9.272,9.304,200000.0
2006-02-20 02:00:00,9.367,9.367,9.283,9.315,200000.0
2006-02-20 02:05:00,9.301,9.427,9.286,9.322,900000.0
2006-02-20 02:10:00,9.365,9.365,9.244,9.334,600000.0
2006-02-20 02:15:00,9.335,9.444,9.324,9.428,800000.0
2006-02-20 02:25:00,9.368,9.495,9.338,9.448,2100000.0
2006-02-20 02:30:00,9.36,9.502,9.337,9.462,1550000.0
2006-02-20 02:40:00,9.421,9.478,9.346,9.478,350000.0
2006-02-20 02:55:00,9.44,9.46,9.334,9.39,700000.0
2006-02-20 03:00:00,9.454,9.454,9.429,9.429,100000.0
2006-02-20 03:05:00,9.414,9.447,9.277,9.348,1850000.0
2006-02-20 03:10:00,9.318,9.454,9.316,9.424,550000.0
2006-02-20 03:15:00,9.407,9.453,9.327,9.371,800000.0
2006-02-20 03:20:00,9.473,9.531,9.327,9.38,950000.0
2006-02-20 03:25:00,9.442,9.442,9.309,9.386,1700000.0
2006-02-20 03:30:00,9.373,9.452,9.291,9.386,1200000.0
2006-02-20 03:35:00,9.406,9.441,9.312,9.406,1600000.0
2006-02-20 03:40:00,9.323,9.482,9.292,9.388,1550000.0
2006-02-20 03:45:00,9.387,9.447,9.338,9.415,750000.0
2006-02-20 03:50:00,9.361,9.456,9.321,9.381,1100000.0
2006-02-20 03:55:00,9.369,9.489,9.328,9.336,1050000.0
2006-02-20 04:00:00,9.313,9.446,9.313,9.446,800000.0
2006-02-20 04:05:00,9.415,9.415,9.316,9.354,200000.0
2006-02-20 04:15:00,9.416,9.463,9.33,9.367,250000.0
2006-02-20 04:20:00,9.356,9.445,9.337,9.415,600000.0
2006-02-20 04:25:00,9.315,9.353,9.315,9.353,100000.0
2006-02-20 04:30:00,9.427,9.427,9.343,9.375,200000.0
2006-02-20 04:35:00,9.413,9.413,9.314,9.353,200000.0
2006-02-20 04:40:00,9.424,9.424,9.34,9.373,200000.0
2006-02-20 04:45:00,9.477,9.482,9.321,9.362,950000.0
2006-02-20 04:50:00,9.426,9.426,9.385,9.385,100000.0
2006-02-20 05:20:00,9.346,9.451,9.293,9.394,650000.0
2006-02-20 05:25:00,9.414,9.414,9.315,9.353,200000.0
2006-02-20 05:30:00,9.416,9.426,9.378,9.426,150000.0
2006-02-20 05:35:00,9.437,9.437,9.353,9.385,200000.0
2006-02-20 05:40:00,9.337,9.457,9.326,9.326,1050000.0
2006-02-20 05:45:00,9.408,9.475,9.317,9.358,1400000.0
2006-02-20 05:50:00,9.397,9.431,9.359,9.414,450000.0
2006-02-20 05:55:00,9.37,9.429,9.312,9.391,700000.0
2006-02-20 06:00:00,9.36,9.45,9.309,9.35,900000.0
2006-02-20 06:05:00,9.36,9.423,9.307,9.415,1000000.0
2006-02-20 06:30:00,9.331,9.45,9.287,9.379,550000.0
2006-02-20 06:50:00,9.355,9.43,9.334,9.334,300000.0
2006-02-20 06:55:00,9.404,9.404,9.293,9.333,400000.0
2006-02-20 07:00:00,9.405,9.429,9.326,9.429,450000.0
2006-02-20 07:05:00,9.341,9.427,9.341,9.349,200000.0
2006-02-20 07:10:00,9.425,9.425,9.341,9.409,550000.0
2006-02-20 07:25:00,9.326,9.451,9.309,9.451,350000.0
2006-02-20 07:30:00,9.426,9.434,9.426,9.434,100000.0
2006-02-20 07:35:00,9.408,9.515,9.329,9.4,900000.0
2006-02-20 07:40:00,9.392,9.432,9.309,9.309,700000.0
2006-02-20 07:55:00,9.45,9.477,9.315,9.385,800000.0
2006-02-20 08:00:00,9.44,9.483,9.301,9.34,2400000.0
2006-02-20 08:05:00,9.381,9.483,9.34,9.37,2100000.0
2006-02-20 08:10:00,9.499,9.499,9.337,9.371,1350000.0
2006-02-20 08:15:00,9.386,9.484,9.366,9.391,1450000.0
2006-02-20 08:20:00,9.483,9.502,9.35,9.368,2150000.0
2006-02-20 08:25:00,9.354,9.48,9.328,9.429,1650000.0
2006-02-20 08:30:00,9.429,9.456,9.34,9.374,800000.0
2006-02-20 08:35:00,9.425,9.462,9.33,9.33,1300000.0
2006-02-20 08:40:00,9.406,9.486,9.327,9.45,1400000.0
2006-02-20 08:45:00,9.446,9.487,9.355,9.448,850000.0
2006-02-20 08:50:00,9.456,9.506,9.384,9.458,800000.0
2006-02-20 08:55:00,9.39,9.499,9.345,9.45,1300000.0
2006-02-20 09:00:00,9.385,9.442,9.337,9.337,300000.0
2006-02-20 09:05:00,9.409,9.46,9.364,9.409,350000.0
2006-02-20 09:10:00,9.454,9.493,9.34,9.399,1850000.0
2006-02-20 09:15:00,9.417,9.491,9.35,9.488,1700000.0
2006-02-20 09:20:00,9.426,9.497,9.379,9.497,550000.0
2006-02-20 09:25:00,9.432,9.525,9.299,9.468,2400000.0
2006-02-20 09:30:00,9.444,9.484,9.343,9.455,1150000.0
2006-02-20 09:35:00,9.388,9.507,9.346,9.468,1700000.0
2006-02-20 09:40:00,9.372,9.494,9.331,9.403,1850000.0
2006-02-20 09:45:00,9.442,9.491,9.324,9.388,1350000.0
2006-02-20 09:50:00,9.461,9.501,9.357,9.457,1100000.0
2006-02-20 09:55:00,9.437,9.478,9.32,9.412,1700000.0
2006-02-20 10:00:00,9.324,9.459,9.324,9.387,1150000.0
2006-02-20 10:05:00,9.403,9.482,9.318,9.476,700000.0
2006-02-20 10:10:00,9.464,9.524,9.319,9.345,1550000.0
2006-02-20 10:15:00,9.315,9.471,9.315,9.426,400000.0
2006-02-20 10:20:00,9.392,9.497,9.313,9.425,1800000.0
2006-02-20 10:25:00,9.468,9.503,9.361,9.461,1700000.0
2006-02-20 10:30:00,9.402,9.491,9.319,9.429,1300000.0
2006-02-20 10:35:00,9.376,9.49,9.33,9.442,1200000.0
2006-02-20 10:40:00,9.424,9.471,9.3,9.413,1300000.0
2006-02-20 10:45:00,9.44,9.49,9.384,9.49,400000.0
2006-02-20 10:50:00,9.442,9.446,9.338,9.338,400000.0
2006-02-20 10:55:00,9.426,9.521,9.311,9.33,1700000.0
2006-02-20 11:00:00,9.385,9.515,9.316,9.4,1400000.0
2006-02-20 11:05:00,9.345,9.482,9.307,9.457,2200000.0
2006-02-20 11:10:00,9.352,9.496,9.352,9.488,900000.0
2006-02-20 11:15:00,9.358,9.486,9.302,9.486,1800000.0
2006-02-20 11:20:00,9.452,9.529,9.359,9.4,1300000.0
2006-02-20 11:25:00,9.383,9.494,9.328,9.434,1400000.0
2006-02-20 11:30:00,9.53,9.578,9.377,9.467,2050000.0
2006-02-20 11:40:00,9.381,9.512,9.381,9.476,1150000.0
2006-02-20 11:45:00,9.458,9.498,9.402,9.482,400000.0
2006-02-20 11:50:00,9.441,9.514,9.331,9.467,2200000.0
2006-02-20 11:55:00,9.444,9.503,9.358,9.432,1150000.0
2006-02-20 12:00:00,9.489,9.498,9.37,9.37,900000.0
2006-02-20 12:05:00,9.455,9.523,9.363,9.435,1500000.0
2006-02-20 12:10:00,9.48,9.543,9.337,9.376,2150000.0
2006-02-20 12:15:00,9.42,9.536,9.363,9.398,2100000.0
2006-02-20 12:20:00,9.494,9.53,9.408,9.495,500000.0
2006-02-20 12:25:00,9.52,9.53,9.361,9.393,1400000.0
2006-02-20 12:30:00,9.491,9.521,9.365,9.37,1600000.0
2006-02-20 12:35:00,9.51,9.513,9.366,9.464,1600000.0
2006-02-20 12:40:00,9.452,9.532,9.363,9.434,1900000.0
2006-02-20 12:45:00,9.448,9.585,9.393,9.445,2250000.0
2006-02-20 12:50:00,9.499,9.571,9.43,9.532,1900000.0
2006-02-20 12:55:00,9.478,9.563,9.381,9.521,2150000.0
2006-02-20 13:00:00,9.499,9.549,9.402,9.434,1800000.0
2006-02-20 13:05:00,9.528,9.558,9.376,9.423,1350000.0
2006-02-20 13:10:00,9.476,9.528,9.393,9.398,1450000.0
2006-02-20 13:15:00,9.43,9.522,9.365,9.386,1550000.0
2006-02-20 13:20:00,9.406,9.517,9.369,9.437,1650000.0
2006-02-20 13:25:00,9.506,9.551,9.361,9.477,2150000.0
2006-02-20 13:30:00,9.517,9.517,9.396,9.416,450000.0
2006-02-20 13:35:00,9.46,9.518,9.382,9.483,1250000.0
2006-02-20 13:40:00,9.483,9.557,9.397,9.442,1600000.0
2006-02-20 13:45:00,9.392,9.532,9.351,9.473,1250000.0
2006-02-20 13:50:00,9.508,9.514,9.384,9.504,750000.0
2006-02-20 13:55:00,9.514,9.588,9.39,9.45,1250000.0
2006-02-20 14:00:00,9.477,9.499,9.371,9.499,1800000.0
2006-02-20 14:05:00,9.481,9.524,9.354,9.402,2200000.0
2006-02-20 14:10:00,9.386,9.557,9.356,9.429,2050000.0
2006-02-20 14:15:00,9.468,9.482,9.321,9.463,500000.0
2006-02-20 14:20:00,9.378,9.503,9.35,9.493,1600000.0
2006-02-20 14:25:00,9.412,9.519,9.347,9.441,1850000.0
2006-02-20 14:30:00,9.395,9.51,9.386,9.431,850000.0
2006-02-20 14:35:00,9.446,9.506,9.422,9.467,400000.0
2006-02-20 14:40:00,9.376,9.479,9.367,9.444,550000.0
2006-02-20 14:45:00,9.515,9.587,9.406,9.406,500000.0
2006-02-20 14:55:00,9.498,9.499,9.357,9.492,1000000.0
2006-02-20 15:00:00,9.36,9.521,9.318,9.376,2400000.0
2006-02-20 15:05:00,9.401,9.53,9.356,9.444,850000.0
2006-02-20 15:10:00,9.4,9.494,9.35,9.459,1450000.0
2006-02-20 15:15:00,9.357,9.511,9.324,9.443,1700000.0
2006-02-20 15:20:00,9.407,9.489,9.374,9.471,1850000.0
2006-02-20 15:25:00,9.482,9.507,9.374,9.452,1050000.0
2006-02-20 15:30:00,9.453,9.498,9.339,9.347,2200000.0
2006-02-20 15:35:00,9.422,9.518,9.363,9.463,2350000.0
2006-02-20 15:40:00,9.381,9.507,9.357,9.489,2000000.0
2006-02-20 15:45:00,9.503,9.515,9.363,9.508,2100000.0
2006-02-20 15:50:00,9.469,9.493,9.381,9.452,500000.0
2006-02-20 15:55:00,9.369,9.506,9.369,9.419,950000.0
2006-02-20 16:00:00,9.49,9.496,9.347,9.453,1000000.0
2006-02-20 16:05:00,9.483,9.538,9.382,9.527,1250000.0
2006-02-20 16:10:00,9.484,9.507,9.364,9.431,1350000.0
2006-02-20 16:15:00,9.49,9.538,9.374,9.51,1750000.0
2006-02-20 16:20:00,9.501,9.521,9.342,9.483,2050000.0
2006-02-20 16:25:00,9.502,9.509,9.406,9.509,650000.0
2006-02-20 16:30:00,9.515,9.52,9.392,9.509,1100000.0
2006-02-20 16:35:00,9.417,9.519,9.34,9.382,1450000.0
2006-02-20 16:40:00,9.46,9.501,9.367,9.437,400000.0
2006-02-20 16:50:00,9.453,9.479,9.34,9.395,1100000.0
2006-02-20 16:55:00,9.459,9.512,9.365,9.399,1450000.0
2006-02-20 17:00:00,9.477,9.491,9.327,9.405,2100000.0
2006-02-20 17:05:00,9.431,9.483,9.262,9.345,1550000.0
2006-02-20 17:10:00,9.399,9.458,9.296,9.417,1700000.0
2006-02-20 17:15:00,9.408,9.408,9.287,9.403,900000.0
2006-02-20 17:20:00,9.451,9.462,9.335,9.428,1000000.0
2006-02-20 17:25:00,9.363,9.424,9.282,9.3,550000.0
2006-02-20 17:45:00,9.34,9.46,9.329,9.365,550000.0
2006-02-20 17:50:00,9.355,9.45,9.287,9.45,350000.0
2006-02-20 17:55:00,9.453,9.483,9.398,9.445,400000.0
2006-02-20 18:00:00,9.443,9.493,9.359,9.416,450000.0
2006-02-20 18:05:00,9.441,9.508,9.308,9.43,850000.0
2006-02-20 18:10:00,9.338,9.442,9.338,9.442,400000.0
2006-02-20 18:15:00,9.434,9.46,9.434,9.46,100000.0
2006-02-20 18:20:00,9.465,9.465,9.354,9.46,400000.0
2006-02-20 18:30:00,9.446,9.446,9.358,9.43,350000.0
2006-02-20 18:40:00,9.42,9.459,9.352,9.459,400000.0
2006-02-20 18:50:00,9.393,9.461,9.314,9.461,550000.0
2006-02-20 18:55:00,9.375,9.502,9.347,9.416,350000.0
2006-02-20 19:05:00,9.423,9.462,9.32,9.416,900000.0
2006-02-20 19:10:00,9.455,9.475,9.34,9.475,350000.0
2006-02-20 19:40:00,9.444,9.444,9.35,9.387,500000.0
2006-02-20 19:45:00,9.436,9.436,9.336,9.375,200000.0
2006-02-20 19:50:00,9.39,9.431,9.343,9.379,250000.0
2006-02-20 19:55:00,9.342,9.511,9.342,9.375,400000.0
2006-02-20 20:10:00,9.437,9.437,9.353,9.385,200000.0
2006-02-20 20:15:00,9.423,9.423,9.323,9.363,200000.0
2006-02-20 20:20:00,9.462,9.462,9.358,9.358,350000.0
2006-02-20 20:25:00,9.479,9.479,9.368,9.378,250000.0
2006-02-20 20:35:00,9.434,9.434,9.326,9.365,400000.0
2006-02-20 20:45:00,9.448,9.463,9.345,9.452,250000.0
2006-02-20 20:55:00,9.444,9.444,9.361,9.394,200000.0
2006-02-20 21:00:00,9.435,9.437,9.336,9.375,500000.0
2006-02-20 21:10:00,9.424,9.424,9.324,9.363,200000.0
2006-02-20 21:15:00,9.436,9.436,9.352,9.385,200000.0
2006-02-20 21:20:00,9.425,9.425,9.325,9.425,400000.0
2006-02-20 21:25:00,9.447,9.447,9.363,9.395,200000.0
2006-02-20 21:30:00,9.383,9.457,9.369,9.457,250000.0
2006-02-20 21:40:00,9.44,9.452,9.343,9.392,350000.0
2006-02-20 21:45:00,9.393,9.413,9.393,9.413,100000.0
2006-02-20 21:50:00,9.432,9.432,9.35,9.356,250000.0
2006-02-20 21:55:00,9.348,9.446,9.348,9.357,650000.0
2006-02-20 22:00:00,9.443,9.446,9.346,9.346,300000.0
2006-02-20 22:05:00,9.451,9.451,9.373,9.449,350000.0
2006-02-20 22:10:00,9.445,9.445,9.361,9.394,200000.0
2006-02-20 22:30:00,9.368,9.431,9.367,9.431,150000.0
2006-02-20 22:40:00,9.37,9.459,9.37,9.432,400000.0
2006-02-20 23:10:00,9.424,9.424,9.324,9.363,200000.0
2006-02-20 23:35:00,9.435,9.435,9.351,9.385,200000.0
2006-02-20 23:45:00,9.426,9.426,9.325,9.365,200000.0
2006-02-20 23:50:00,9.436,9.436,9.339,9.429,300000.0
2006-02-20 23:55:00,9.436,9.436,9.352,9.385,200000.0
2006-02-21 00:00:00,9.52,9.59,9.333,9.369,400000.0
2006-02-21 00:05:00,9.435,9.435,9.351,9.384,200000.0
2006-02-21 00:10:00,9.418,9.457,9.346,9.35,550000.0
2006-02-21 00:20:00,9.446,9.446,9.362,9.395,200000.0
2006-02-21 00:25:00,9.467,9.467,9.358,9.38,300000.0
2006-02-21 00:35:00,9.36,9.465,9.36,9.448,150000.0
2006-02-21 00:50:00,9.456,9.456,9.372,9.405,200000.0
2006-02-21 00:55:00,9.443,9.443,9.342,9.383,200000.0
2006-02-21 01:35:00,9.448,9.448,9.363,9.433,550000.0
2006-02-21 01:40:00,9.434,9.498,9.364,9.372,350000.0
2006-02-21 01:55:00,9.435,9.435,9.335,9.374,200000.0
2006-02-21 02:00:00,9.364,9.477,9.364,9.456,300000.0
2006-02-21 02:15:00,9.404,9.542,9.376,9.408,800000.0
2006-02-21 02:20:00,9.363,9.503,9.35,9.463,850000.0
2006-02-21 02:25:00,9.39,9.547,9.334,9.364,950000.0
2006-02-21 02:30:00,9.364,9.479,9.364,9.465,450000.0
2006-02-21 02:35:00,9.4,9.488,9.4,9.488,350000.0
2006-02-21 02:45:00,9.504,9.512,9.376,9.421,800000.0
2006-02-21 02:50:00,9.397,9.521,9.397,9.508,550000.0
2006-02-21 03:00:00,9.458,9.525,9.374,9.438,900000.0
2006-02-21 03:05:00,9.456,9.473,9.335,9.425,1100000.0
2006-02-21 03:10:00,9.402,9.494,9.348,9.382,750000.0
2006-02-21 03:15:00,9.392,9.511,9.363,9.464,700000.0
2006-02-21 03:25:00,9.399,9.532,9.382,9.479,1050000.0
2006-02-21 03:30:00,9.485,9.501,9.373,9.464,600000.0
2006-02-21 03:35:00,9.489,9.504,9.351,9.37,1750000.0
2006-02-21 03:40:00,9.483,9.489,9.316,9.41,1150000.0
2006-02-21 03:45:00,9.416,9.471,9.323,9.405,1250000.0
2006-02-21 03:50:00,9.335,9.467,9.315,9.425,2000000.0
2006-02-21 03:55:00,9.427,9.463,9.321,9.448,2100000.0
2006-02-21 04:00:00,9.409,9.431,9.342,9.353,400000.0
2006-02-21 04:10:00,9.394,9.468,9.326,9.468,1800000.0
2006-02-21 04:15:00,9.455,9.487,9.375,9.375,400000.0
2006-02-21 04:20:00,9.444,9.48,9.323,9.38,1100000.0
2006-02-21 04:25:00,9.355,9.471,9.327,9.364,900000.0
2006-02-21 04:30:00,9.362,9.434,9.352,9.38,400000.0
2006-02-21 04:35:00,9.447,9.462,9.336,9.446,1550000.0
2006-02-21 04:40:00,9.324,9.434,9.301,9.434,650000.0
2006-02-21 04:55:00,9.341,9.428,9.341,9.371,150000.0
2006-02-21 05:05:00,9.329,9.446,9.312,9.315,650000.0
2006-02-21 05:10:00,9.434,9.449,9.341,9.38,350000.0
2006-02-21 05:15:00,9.425,9.434,9.341,9.384,400000.0
2006-02-21 05:20:00,9.444,9.444,9.36,9.394,200000.0
2006-02-21 05:25:00,9.436,9.44,9.315,9.429,600000.0
2006-02-21 05:30:00,9.426,9.499,9.309,9.358,2200000.0
2006-02-21 05:35:00,9.418,9.47,9.351,9.365,550000.0
2006-02-21 05:40:00,9.385,9.438,9.314,9.353,1100000.0
2006-02-21 05:45:00,9.409,9.414,9.319,9.363,900000.0
2006-02-21 05:50:00,9.415,9.428,9.301,9.404,1000000.0
2006-02-21 05:55:00,9.337,9.436,9.302,9.418,1300000.0
2006-02-21 06:00:00,9.386,9.433,9.298,9.345,400000.0
2006-02-21 06:05:00,9.434,9.441,9.303,9.409,600000.0
2006-02-21 06:10:00,9.308,9.447,9.306,9.426,2150000.0
2006-02-21 06:15:00,9.404,9.456,9.284,9.3,2350000.0
2006-02-21 06:20:00,9.369,9.448,9.302,9.35,1850000.0
2006-02-21 06:25:00,9.29,9.419,9.286,9.394,900000.0
2006-02-21 06:35:00,9.456,9.463,9.325,9.463,550000.0
2006-02-21 06:40:00,9.37,9.433,9.313,9.383,750000.0
2006-02-21 06:45:00,9.484,9.51,9.368,9.368,350000.0
2006-02-21 06:50:00,9.396,9.467,9.364,9.364,300000.0
2006-02-21 06:55:00,9.415,9.458,9.266,9.451,1100000.0
2006-02-21 07:00:00,9.298,9.421,9.298,9.343,400000.0
2006-02-21 07:05:00,9.404,9.436,9.29,9.429,1200000.0
2006-02-21 07:10:00,9.421,9.465,9.343,9.383,600000.0
2006-02-21 07:20:00,9.401,9.403,9.326,9.402,300000.0
2006-02-21 07:25:00,9.417,9.46,9.37,9.412,300000.0
2006-02-21 07:30:00,9.343,9.41,9.343,9.41,150000.0
2006-02-21 07:45:00,9.407,9.41,9.407,9.41,100000.0
2006-02-21 07:55:00,9.412,9.424,9.302,9.326,400000.0
2006-02-21 08:00:00,9.391,9.441,9.268,9.392,2400000.0
2006-02-21 08:05:00,9.327,9.494,9.273,9.348,2600000.0
2006-02-21 08:10:00,9.423,9.461,9.329,9.407,1150000.0
2006-02-21 08:15:00,9.333,9.466,9.33,9.36,2150000.0
2006-02-21 08:20:00,9.47,9.483,9.323,9.374,2100000.0
2006-02-21 08:25:00,9.333,9.466,9.29,9.428,1200000.0
2006-02-21 08:30:00,9.446,9.456,9.298,9.405,750000.0
2006-02-21 08:35:00,9.413,9.439,9.315,9.331,750000.0
2006-02-21 08:40:00,9.466,9.466,9.335,9.416,450000.0
2006-02-21 08:45:00,9.426,9.467,9.337,9.413,2250000.0
2006-02-21 08:50:00,9.312,9.474,9.312,9.383,1000000.0
2006-02-21 08:55:00,9.421,9.504,9.341,9.433,1450000.0
2006-02-21 09:00:00,9.39,9.455,9.3,9.387,1100000.0
2006-02-21 09:05:00,9.357,9.51,9.357,9.448,400000.0
2006-02-21 09:10:00,9.432,9.482,9.313,9.379,2400000.0
2006-02-21 09:15:00,9.394,9.501,9.348,9.424,1300000.0
2006-02-21 09:20:00,9.34,9.424,9.34,9.39,400000.0
2006-02-21 09:25:00,9.339,9.47,9.33,9.458,300000.0
2006-02-21 09:30:00,9.447,9.478,9.336,9.439,1400000.0
2006-02-21 09:35:00,9.347,9.496,9.296,9.455,2200000.0
2006-02-21 09:40:00,9.328,9.456,9.288,9.371,1600000.0
2006-02-21 09:45:00,9.359,9.464,9.315,9.411,850000.0
2006-02-21 09:50:00,9.458,9.458,9.3,9.402,400000.0
2006-02-21 09:55:00,9.356,9.476,9.277,9.42,1750000.0
2006-02-21 10:00:00,9.387,9.451,9.274,9.359,2200000.0
2006-02-21 10:05:00,9.295,9.51,9.28,9.466,1700000.0
2006-02-21 10:10:00,9.43,9.468,9.26,9.363,2200000.0
2006-02-21 10:15:00,9.434,9.464,9.297,9.401,2000000.0
2006-02-21 10:20:00,9.406,9.469,9.294,9.469,2150000.0
2006-02-21 10:25:00,9.341,9.463,9.305,9.428,2750000.0
2006-02-21 10:30:00,9.371,9.514,9.312,9.424,2350000.0
2006-02-21 10:35:00,9.366,9.518,9.304,9.358,2350000.0
2006-02-21 10:40:00,9.456,9.473,9.304,9.34,1300000.0
2006-02-21 10:45:00,9.396,9.502,9.281,9.309,1050000.0
2006-02-21 10:50:00,9.418,9.515,9.318,9.339,2150000.0
2006-02-21 10:55:00,9.443,9.518,9.342,9.342,1650000.0
2006-02-21 11:00:00,9.413,9.503,9.319,9.483,2200000.0
2006-02-21 11:05:00,9.357,9.496,9.349,9.471,1350000.0
2006-02-21 11:10:00,9.308,9.472,9.308,9.443,1300000.0
2006-02-21 11:15:00,9.333,9.534,9.333,9.49,1300000.0
2006-02-21 11:20:00,9.419,9.479,9.318,9.444,2300000.0
2006-02-21 11:30:00,9.471,9.471,9.336,9.428,750000.0
2006-02-21 11:35:00,9.435,9.484,9.336,9.389,1750000.0
2006-02-21 11:40:00,9.375,9.518,9.357,9.486,1150000.0
2006-02-21 11:45:00,9.401,9.525,9.34,9.453,2200000.0
2006-02-21 11:50:00,9.433,9.513,9.349,9.458,1750000.0
2006-02-21 11:55:00,9.437,9.509,9.392,9.472,800000.0
2006-02-21 12:00:00,9.511,9.573,9.371,9.406,1300000.0
2006-02-21 12:05:00,9.488,9.511,9.388,9.422,700000.0
2006-02-21 12:10:00,9.432,9.517,9.365,9.388,1250000.0
2006-02-21 12:15:00,9.433,9.522,9.369,9.389,1250000.0
2006-02-21 12:20:00,9.514,9.523,9.396,9.481,1000000.0
2006-02-21 12:25:00,9.487,9.505,9.352,9.491,1450000.0
2006-02-21 12:30:00,9.481,9.504,9.36,9.36,1350000.0
2006-02-21 12:35:00,9.513,9.539,9.349,9.463,2100000.0
2006-02-21 12:40:00,9.383,9.507,9.338,9.363,1000000.0
2006-02-21 12:45:00,9.412,9.517,9.353,9.442,1250000.0
2006-02-21 12:50:00,9.465,9.531,9.396,9.478,1400000.0
2006-02-21 12:55:00,9.442,9.542,9.355,9.415,1250000.0
2006-02-21 13:00:00,9.402,9.489,9.33,9.343,1300000.0
2006-02-21 13:05:00,9.319,9.463,9.308,9.34,2200000.0
2006-02-21 13:10:00,9.406,9.495,9.329,9.45,2250000.0
2006-02-21 13:15:00,9.363,9.526,9.297,9.362,2000000.0
2006-02-21 13:20:00,9.363,9.479,9.323,9.364,1250000.0
2006-02-21 13:25:00,9.47,9.482,9.339,9.442,350000.0
2006-02-21 13:35:00,9.408,9.483,9.371,9.478,400000.0
2006-02-21 13:40:00,9.441,9.441,9.323,9.415,350000.0
2006-02-21 13:45:00,9.322,9.453,9.322,9.423,350000.0
2006-02-21 13:55:00,9.415,9.475,9.345,9.421,1150000.0
2006-02-21 14:00:00,9.398,9.499,9.295,9.439,1950000.0
2006-02-21 14:05:00,9.385,9.516,9.322,9.393,1700000.0
2006-02-21 14:10:00,9.336,9.466,9.336,9.462,800000.0
2006-02-21 14:15:00,9.295,9.502,9.28,9.481,2300000.0
2006-02-21 14:20:00,9.376,9.531,9.361,9.504,2050000.0
2006-02-21 14:25:00,9.436,9.514,9.365,9.463,1850000.0
2006-02-21 14:30:00,9.432,9.525,9.362,9.416,1750000.0
2006-02-21 14:35:00,9.484,9.528,9.352,9.404,2200000.0
2006-02-21 14:40:00,9.469,9.526,9.366,9.487,2300000.0
2006-02-21 14:45:00,9.482,9.555,9.342,9.361,1600000.0
2006-02-21 14:50:00,9.428,9.561,9.393,9.421,2150000.0
2006-02-21 14:55:00,9.445,9.518,9.349,9.443,1850000.0
2006-02-21 15:00:00,9.449,9.494,9.342,9.374,1050000.0
2006-02-21 15:05:00,9.359,9.495,9.337,9.371,1750000.0
2006-02-21 15:10:00,9.487,9.505,9.392,9.5,600000.0
2006-02-21 15:15:00,9.365,9.507,9.344,9.457,1250000.0
2006-02-21 15:20:00,9.419,9.508,9.389,9.485,1700000.0
2006-02-21 15:25:00,9.481,9.51,9.37,9.453,2150000.0
2006-02-21 15:30:00,9.428,9.529,9.335,9.362,2200000.0
2006-02-21 15:35:00,9.41,9.509,9.374,9.449,2200000.0
2006-02-21 15:40:00,9.393,9.517,9.361,9.499,2000000.0
2006-02-21 15:45:00,9.513,9.525,9.343,9.505,2100000.0
2006-02-21 15:50:00,9.415,9.524,9.362,9.486,1850000.0
2006-02-21 15:55:00,9.35,9.527,9.35,9.427,2350000.0
2006-02-21 16:00:00,9.49,9.566,9.352,9.463,2450000.0
2006-02-21 16:05:00,9.43,9.535,9.373,9.5,2200000.0
2006-02-21 16:10:00,9.479,9.533,9.371,9.446,2300000.0
2006-02-21 16:15:00,9.516,9.538,9.378,9.495,2150000.0
2006-02-21 16:20:00,9.532,9.532,9.373,9.495,2450000.0
2006-02-21 16:25:00,9.48,9.57,9.381,9.416,2150000.0
2006-02-21 16:30:00,9.393,9.511,9.357,9.51,2050000.0
2006-02-21 16:35:00,9.413,9.543,9.354,9.515,2450000.0
2006-02-21 16:40:00,9.395,9.528,9.368,9.368,2050000.0
2006-02-21 16:45:00,9.386,9.544,9.336,9.413,2300000.0
2006-02-21 16:50:00,9.511,9.549,9.385,9.398,2100000.0
2006-02-21 16:55:00,9.488,9.546,9.393,9.425,2200000.0
2006-02-21 17:00:00,9.52,9.539,9.371,9.438,2100000.0
2006-02-21 17:05:00,9.509,9.54,9.362,9.438,1550000.0
2006-02-21 17:10:00,9.487,9.519,9.302,9.484,1750000.0
2006-02-21 17:15:00,9.386,9.527,9.359,9.496,2150000.0
2006-02-21 17:20:00,9.462,9.522,9.379,9.401,1900000.0
2006-02-21 17:25:00,9.495,9.542,9.388,9.505,2300000.0
2006-02-21 17:30:00,9.372,9.573,9.372,9.54,2300000.0
2006-02-21 17:35:00,9.461,9.535,9.349,9.402,2250000.0
2006-02-21 17:40:00,9.389,9.524,9.385,9.494,1300000.0
2006-02-21 17:45:00,9.451,9.521,9.386,9.434,900000.0
2006-02-21 17:50:00,9.49,9.53,9.355,9.509,2300000.0
2006-02-21 17:55:00,9.416,9.52,9.347,9.483,1950000.0
2006-02-21 18:00:00,9.393,9.55,9.393,9.464,1550000.0
2006-02-21 18:05:00,9.444,9.531,9.38,9.513,1900000.0
2006-02-21 18:10:00,9.41,9.516,9.379,9.49,1300000.0
2006-02-21 18:15:00,9.51,9.542,9.376,9.478,2200000.0
2006-02-21 18:20:00,9.409,9.522,9.344,9.499,2150000.0
2006-02-21 18:25:00,9.422,9.52,9.367,9.517,2150000.0
2006-02-21 18:30:00,9.482,9.534,9.355,9.516,2000000.0
2006-02-21 18:35:00,9.442,9.583,9.37,9.494,2250000.0
2006-02-21 18:40:00,9.44,9.516,9.383,9.439,1450000.0
2006-02-21 18:45:00,9.389,9.538,9.372,9.48,1850000.0
2006-02-21 18:50:00,9.463,9.52,9.376,9.471,1600000.0
2006-02-21 18:55:00,9.4,9.554,9.372,9.483,1900000.0
2006-02-21 19:00:00,9.453,9.542,9.386,9.403,2000000.0
2006-02-21 19:05:00,9.533,9.558,9.396,9.458,2050000.0
2006-02-21 19:10:00,9.524,9.536,9.396,9.418,1900000.0
2006-02-21 19:15:00,9.444,9.552,9.39,9.524,3550000.0
2006-02-21 19:20:00,9.505,9.563,9.371,9.507,3150000.0
2006-02-21 19:25:00,9.419,9.563,9.374,9.506,2300000.0
2006-02-21 19:30:00,9.549,9.57,9.372,9.444,2250000.0
2006-02-21 19:35:00,9.455,9.552,9.41,9.51,2000000.0
2006-02-21 19:40:00,9.493,9.555,9.4,9.463,1850000.0
2006-02-21 19:45:00,9.528,9.55,9.377,9.482,2250000.0
2006-02-21 19:50:00,9.423,9.52,9.341,9.507,2600000.0
2006-02-21 19:55:00,9.393,9.545,9.369,9.517,2550000.0
2006-02-21 20:00:00,9.486,9.544,9.354,9.467,1750000.0
2006-02-21 20:05:00,9.508,9.544,9.381,9.457,2600000.0
2006-02-21 20:10:00,9.452,9.545,9.385,9.419,2100000.0
2006-02-21 20:15:00,9.463,9.501,9.353,9.479,2150000.0
2006-02-21 20:20:00,9.497,9.533,9.36,9.426,3000000.0
2006-02-21 20:25:00,9.387,9.522,9.357,9.505,2150000.0
2006-02-21 20:30:00,9.504,9.539,9.393,9.515,1200000.0
2006-02-21 20:35:00,9.495,9.533,9.374,9.414,850000.0
2006-02-21 20:40:00,9.475,9.498,9.383,9.475,600000.0
2006-02-21 20:45:00,9.486,9.486,9.376,9.414,400000.0
2006-02-21 20:55:00,9.416,9.493,9.416,9.44,350000.0
2006-02-21 21:00:00,9.476,9.487,9.413,9.413,350000.0
2006-02-21 21:05:00,9.395,9.475,9.395,9.433,350000.0
2006-02-21 21:10:00,9.406,9.522,9.397,9.407,650000.0
2006-02-21 21:15:00,9.399,9.564,9.376,9.479,1800000.0
2006-02-21 21:20:00,9.362,9.52,9.346,9.471,1400000.0
2006-02-21 21:25:00,9.467,9.494,9.366,9.463,450000.0
2006-02-21 21:30:00,9.413,9.487,9.399,9.465,400000.0
2006-02-21 21:35:00,9.465,9.474,9.38,9.413,350000.0
2006-02-21 21:40:00,9.396,9.535,9.387,9.419,950000.0
2006-02-21 21:50:00,9.463,9.463,9.379,9.413,200000.0
2006-02-21 21:55:00,9.478,9.478,9.394,9.425,200000.0
2006-02-21 22:15:00,9.461,9.467,9.357,9.447,450000.0
2006-02-21 22:25:00,9.451,9.479,9.394,9.462,550000.0
2006-02-21 22:45:00,9.478,9.499,9.364,9.422,800000.0
2006-02-21 23:00:00,9.384,9.514,9.347,9.482,900000.0
2006-02-21 23:05:00,9.496,9.496,9.411,9.445,200000.0
2006-02-21 23:15:00,9.504,9.504,9.393,9.393,400000.0
2006-02-21 23:25:00,9.523,9.523,9.377,9.455,700000.0
2006-02-21 23:30:00,9.386,9.535,9.386,9.472,800000.0
2006-02-21 23:35:00,9.409,9.505,9.373,9.497,1500000.0
2006-02-21 23:45:00,9.514,9.514,9.43,9.463,200000.0
2006-02-21 23:55:00,9.542,9.547,9.387,9.447,400000.0
2006-02-22 00:00:00,9.473,9.542,9.443,9.496,550000.0
2006-02-22 00:05:00,9.471,9.536,9.44,9.482,600000.0
2006-02-22 00:10:00,9.506,9.506,9.406,9.445,200000.0
2006-02-22 00:20:00,9.515,9.515,9.423,9.459,200000.0
2006-02-22 00:35:00,9.505,9.526,9.405,9.511,450000.0
2006-02-22 00:45:00,9.515,9.549,9.497,9.5,300000.0
2006-02-22 00:50:00,9.514,9.528,9.43,9.475,400000.0
2006-02-22 01:00:00,9.514,9.514,9.414,9.453,200000.0
2006-02-22 01:10:00,9.501,9.519,9.398,9.418,400000.0
2006-02-22 01:20:00,9.514,9.514,9.43,9.464,200000.0
2006-02-22 01:25:00,9.504,9.504,9.4,9.478,550000.0
2006-02-22 01:30:00,9.449,9.528,9.43,9.491,800000.0
2006-02-22 01:40:00,9.472,9.516,9.36,9.388,350000.0
2006-02-22 01:50:00,9.484,9.484,9.4,9.433,200000.0
2006-02-22 02:00:00,9.415,9.515,9.394,9.515,400000.0
2006-02-22 02:05:00,9.438,9.507,9.415,9.507,450000.0
2006-02-22 02:10:00,9.486,9.513,9.38,9.472,450000.0
2006-02-22 02:15:00,9.451,9.53,9.408,9.408,350000.0
2006-02-22 02:20:00,9.418,9.424,9.418,9.424,100000.0
2006-02-22 02:25:00,9.515,9.534,9.422,9.463,550000.0
2006-02-22 02:30:00,9.565,9.565,9.46,9.53,750000.0
2006-02-22 02:35:00,9.507,9.534,9.436,9.436,200000.0
2006-02-22 02:40:00,9.519,9.519,9.416,9.456,300000.0
2006-02-22 02:45:00,9.451,9.567,9.447,9.451,650000.0
2006-02-22 02:50:00,9.445,9.528,9.444,9.514,300000.0
2006-02-22 03:00:00,9.554,9.554,9.396,9.492,1000000.0
2006-02-22 03:05:00,9.458,9.559,9.391,9.444,650000.0
2006-02-22 03:10:00,9.538,9.557,9.439,9.492,500000.0
2006-02-22 03:15:00,9.536,9.539,9.405,9.41,1150000.0
2006-02-22 03:20:00,9.543,9.619,9.385,9.454,1200000.0
2006-02-22 03:25:00,9.424,9.55,9.378,9.531,1050000.0
2006-02-22 03:30:00,9.47,9.547,9.402,9.526,2450000.0
2006-02-22 03:35:00,9.503,9.536,9.395,9.506,1550000.0
2006-02-22 03:40:00,9.482,9.54,9.422,9.488,1050000.0
2006-02-22 03:45:00,9.553,9.553,9.42,9.486,150000.0
2006-02-22 03:50:00,9.475,9.547,9.356,9.478,2150000.0
2006-02-22 03:55:00,9.479,9.545,9.404,9.508,1550000.0
2006-02-22 04:00:00,9.493,9.51,9.385,9.404,600000.0
2006-02-22 04:05:00,9.535,9.535,9.404,9.507,450000.0
2006-02-22 04:20:00,9.505,9.505,9.413,9.449,400000.0
2006-02-22 04:30:00,9.476,9.587,9.435,9.568,1550000.0
2006-02-22 04:35:00,9.485,9.532,9.412,9.509,550000.0
2006-02-22 04:40:00,9.453,9.544,9.436,9.515,850000.0
2006-02-22 04:45:00,9.552,9.56,9.425,9.461,850000.0
2006-02-22 04:50:00,9.497,9.571,9.396,9.471,400000.0
2006-02-22 04:55:00,9.559,9.559,9.427,9.458,550000.0
2006-02-22 05:00:00,9.478,9.528,9.424,9.494,700000.0
2006-02-22 05:10:00,9.482,9.538,9.381,9.538,500000.0
2006-02-22 05:15:00,9.468,9.524,9.428,9.466,550000.0
2006-02-22 05:25:00,9.416,9.551,9.393,9.448,1050000.0
2006-02-22 05:35:00,9.535,9.562,9.43,9.512,600000.0
2006-02-22 05:45:00,9.461,9.533,9.413,9.465,900000.0
2006-02-22 05:55:00,9.417,9.551,9.413,9.45,2150000.0
2006-02-22 06:00:00,9.494,9.563,9.443,9.527,1150000.0
2006-02-22 06:05:00,9.546,9.546,9.401,9.52,600000.0
2006-02-22 06:10:00,9.493,9.493,9.393,9.433,200000.0
2006-02-22 06:15:00,9.493,9.543,9.406,9.445,600000.0
2006-02-22 06:20:00,9.445,9.551,9.41,9.497,1050000.0
2006-02-22 06:25:00,9.455,9.616,9.442,9.442,500000.0
2006-02-22 06:30:00,9.457,9.544,9.386,9.409,1350000.0
2006-02-22 06:35:00,9.479,9.565,9.407,9.464,1250000.0
2006-02-22 06:40:00,9.571,9.597,9.45,9.468,700000.0
2006-02-22 06:45:00,9.57,9.605,9.42,9.538,1300000.0
2006-02-22 06:50:00,9.514,9.538,9.471,9.521,450000.0
2006-02-22 06:55:00,9.472,9.587,9.45,9.474,950000.0
2006-02-22 07:00:00,9.471,9.56,9.468,9.479,450000.0
2006-02-22 07:10:00,9.536,9.536,9.425,9.528,450000.0
2006-02-22 07:15:00,9.527,9.57,9.451,9.451,1300000.0
2006-02-22 07:20:00,9.534,9.556,9.42,9.454,1150000.0
2006-02-22 07:25:00,9.571,9.571,9.424,9.519,950000.0
2006-02-22 07:30:00,9.525,9.525,9.425,9.473,200000.0
2006-02-22 07:35:00,9.472,9.526,9.468,9.489,500000.0
2006-02-22 07:40:00,9.429,9.614,9.406,9.516,750000.0
2006-02-22 07:45:00,9.539,9.547,9.462,9.547,250000.0
2006-02-22 07:50:00,9.493,9.6,9.461,9.591,600000.0
2006-02-22 07:55:00,9.467,9.525,9.467,9.468,300000.0
2006-02-22 08:00:00,9.545,9.624,9.441,9.511,1550000.0
2006-02-22 08:05:00,9.476,9.579,9.421,9.458,2100000.0
2006-02-22 08:10:00,9.557,9.557,9.403,9.515,1150000.0
2006-02-22 08:15:00,9.527,9.569,9.443,9.505,550000.0
2006-02-22 08:20:00,9.546,9.546,9.448,9.448,250000.0
2006-02-22 08:25:00,9.52,9.522,9.405,9.506,900000.0
2006-02-22 08:30:00,9.513,9.548,9.41,9.479,950000.0
2006-02-22 08:35:00,9.525,9.533,9.395,9.395,700000.0
2006-02-22 08:40:00,9.483,9.55,9.464,9.524,950000.0
2006-02-22 08:45:00,9.524,9.584,9.444,9.527,1800000.0
2006-02-22 08:50:00,9.446,9.593,9.446,9.528,300000.0
2006-02-22 08:55:00,9.472,9.566,9.435,9.518,1100000.0
2006-02-22 09:00:00,9.428,9.531,9.428,9.473,550000.0
2006-02-22 09:05:00,9.422,9.542,9.41,9.442,850000.0
2006-02-22 09:10:00,9.551,9.579,9.439,9.475,1950000.0
2006-02-22 09:15:00,9.493,9.614,9.44,9.56,2100000.0
2006-02-22 09:20:00,9.502,9.597,9.427,9.483,850000.0
2006-02-22 09:25:00,9.466,9.528,9.441,9.518,350000.0
2006-02-22 09:30:00,9.455,9.573,9.409,9.531,1350000.0
2006-02-22 09:35:00,9.443,9.624,9.407,9.571,2200000.0
2006-02-22 09:40:00,9.521,9.578,9.471,9.553,950000.0
2006-02-22 09:50:00,9.546,9.561,9.403,9.52,1100000.0
2006-02-22 09:55:00,9.442,9.553,9.402,9.552,1250000.0
2006-02-22 10:00:00,9.525,9.525,9.424,9.463,400000.0
2006-02-22 10:05:00,9.483,9.568,9.386,9.549,1800000.0
2006-02-22 10:10:00,9.532,9.602,9.385,9.432,2300000.0
2006-02-22 10:15:00,9.573,9.583,9.394,9.497,2000000.0
2006-02-22 10:20:00,9.449,9.574,9.405,9.544,2700000.0
2006-02-22 10:25:00,9.419,9.548,9.363,9.504,1950000.0
2006-02-22 10:30:00,9.471,9.58,9.387,9.509,1650000.0
2006-02-22 10:35:00,9.429,9.553,9.417,9.484,400000.0
2006-02-22 10:40:00,9.507,9.567,9.395,9.499,2400000.0
2006-02-22 10:45:00,9.498,9.543,9.39,9.39,700000.0
2006-02-22 10:50:00,9.472,9.554,9.37,9.472,2800000.0
2006-02-22 10:55:00,9.544,9.622,9.436,9.436,450000.0
2006-02-22 11:00:00,9.486,9.573,9.389,9.535,1700000.0
2006-02-22 11:05:00,9.385,9.599,9.385,9.514,2200000.0
2006-02-22 11:10:00,9.516,9.553,9.408,9.532,1250000.0
2006-02-22 11:15:00,9.408,9.544,9.332,9.506,1650000.0
2006-02-22 11:20:00,9.488,9.548,9.32,9.484,2300000.0
2006-02-22 11:25:00,9.406,9.547,9.399,9.446,1550000.0
2006-02-22 11:30:00,9.509,9.561,9.389,9.463,1900000.0
2006-02-22 11:35:00,9.473,9.533,9.358,9.43,1750000.0
2006-02-22 11:40:00,9.436,9.529,9.377,9.501,1450000.0
2006-02-22 11:45:00,9.377,9.499,9.33,9.435,2200000.0
2006-02-22 11:50:00,9.365,9.519,9.365,9.519,900000.0
2006-02-22 11:55:00,9.451,9.512,9.356,9.483,1500000.0
2006-02-22 12:00:00,9.446,9.525,9.362,9.403,2150000.0
2006-02-22 12:05:00,9.474,9.507,9.289,9.422,1950000.0
2006-02-22 12:10:00,9.469,9.549,9.363,9.391,2000000.0
2006-02-22 12:15:00,9.431,9.526,9.374,9.393,2100000.0
2006-02-22 12:20:00,9.472,9.503,9.335,9.469,1900000.0
2006-02-22 12:25:00,9.493,9.493,9.351,9.413,1950000.0
2006-02-22 12:30:00,9.358,9.47,9.35,9.35,450000.0
2006-02-22 12:35:00,9.505,9.522,9.333,9.459,2100000.0
2006-02-22 12:40:00,9.462,9.53,9.381,9.477,1000000.0
2006-02-22 12:45:00,9.444,9.536,9.31,9.402,1900000.0
2006-02-22 12:50:00,9.445,9.519,9.37,9.425,1850000.0
2006-02-22 12:55:00,9.436,9.511,9.347,9.474,1750000.0
2006-02-22 13:00:00,9.463,9.528,9.33,9.375,1750000.0
2006-02-22 13:05:00,9.361,9.489,9.332,9.373,2200000.0
2006-02-22 13:10:00,9.425,9.48,9.318,9.431,1900000.0
2006-02-22 13:15:00,9.388,9.533,9.331,9.381,1550000.0
2006-02-22 13:20:00,9.379,9.473,9.32,9.378,2050000.0
2006-02-22 13:25:00,9.446,9.495,9.311,9.456,2150000.0
2006-02-22 13:30:00,9.462,9.535,9.288,9.396,2100000.0
2006-02-22 13:35:00,9.424,9.527,9.357,9.442,2100000.0
2006-02-22 13:40:00,9.433,9.539,9.345,9.422,1950000.0
2006-02-22 13:45:00,9.389,9.504,9.367,9.477,1200000.0
2006-02-22 13:50:00,9.439,9.541,9.385,9.511,1300000.0
2006-02-22 13:55:00,9.474,9.521,9.342,9.408,1350000.0
2006-02-22 14:00:00,9.467,9.502,9.365,9.481,1800000.0
2006-02-22 14:05:00,9.458,9.483,9.335,9.376,1800000.0
2006-02-22 14:10:00,9.339,9.477,9.328,9.375,2050000.0
2006-02-22 14:15:00,9.292,9.483,9.27,9.419,1450000.0
2006-02-22 14:20:00,9.35,9.474,9.281,9.441,2050000.0
2006-02-22 14:25:00,9.362,9.463,9.307,9.427,1850000.0
2006-02-22 14:30:00,9.407,9.5,9.31,9.375,1750000.0
2006-02-22 14:35:00,9.436,9.502,9.304,9.361,2200000.0
2006-02-22 14:40:00,9.389,9.46,9.298,9.45,1850000.0
2006-02-22 14:45:00,9.42,9.522,9.328,9.356,2000000.0
2006-02-22 14:50:00,9.37,9.49,9.282,9.351,2150000.0
2006-02-22 14:55:00,9.391,9.463,9.307,9.417,1850000.0
2006-02-22 15:00:00,9.343,9.469,9.293,9.459,1850000.0
2006-02-22 15:05:00,9.43,9.492,9.301,9.325,1700000.0
2006-02-22 15:10:00,9.349,9.451,9.29,9.43,2000000.0
2006-02-22 15:15:00,9.284,9.43,9.279,9.389,1250000.0
2006-02-22 15:20:00,9.338,9.453,9.294,9.405,2150000.0
2006-02-22 15:25:00,9.414,9.425,9.293,9.417,2000000.0
2006-02-22 15:30:00,9.358,9.447,9.255,9.305,2200000.0
2006-02-22 15:35:00,9.376,9.484,9.318,9.435,2300000.0
2006-02-22 15:40:00,9.358,9.519,9.351,9.497,2000000.0
2006-02-22 15:45:00,9.5,9.547,9.366,9.534,2100000.0
2006-02-22 15:50:00,9.447,9.556,9.386,9.509,2200000.0
2006-02-22 15:55:00,9.376,9.556,9.376,9.447,2350000.0
2006-02-22 16:00:00,9.507,9.545,9.321,9.488,2450000.0
2006-02-22 16:05:00,9.386,9.564,9.379,9.528,2250000.0
2006-02-22 16:10:00,9.501,9.56,9.37,9.474,2300000.0
2006-02-22 16:15:00,9.544,9.555,9.356,9.438,2000000.0
2006-02-22 16:20:00,9.541,9.572,9.367,9.514,2450000.0
2006-02-22 16:25:00,9.469,9.506,9.335,9.337,1900000.0
2006-02-22 16:30:00,9.39,9.536,9.366,9.509,2050000.0
2006-02-22 16:35:00,9.41,9.574,9.36,9.491,2450000.0
2006-02-22 16:40:00,9.499,9.511,9.369,9.369,1950000.0
2006-02-22 16:45:00,9.366,9.527,9.325,9.375,2300000.0
2006-02-22 16:50:00,9.491,9.524,9.362,9.404,1650000.0
2006-02-22 16:55:00,9.471,9.52,9.368,9.426,2150000.0
2006-02-22 17:00:00,9.533,9.536,9.365,9.468,2100000.0
2006-02-22 17:05:00,9.547,9.569,9.384,9.472,2100000.0
2006-02-22 17:10:00,9.511,9.575,9.404,9.495,2150000.0
2006-02-22 17:15:00,9.399,9.543,9.371,9.508,1650000.0
2006-02-22 17:20:00,9.486,9.55,9.406,9.43,1750000.0
2006-02-22 17:25:00,9.501,9.552,9.406,9.511,2300000.0
2006-02-22 17:30:00,9.389,9.573,9.364,9.493,2300000.0
2006-02-22 17:35:00,9.454,9.545,9.382,9.42,2250000.0
2006-02-22 17:40:00,9.409,9.584,9.374,9.511,2200000.0
2006-02-22 17:45:00,9.443,9.559,9.369,9.477,2250000.0
2006-02-22 17:50:00,9.511,9.571,9.343,9.502,2300000.0
2006-02-22 17:55:00,9.407,9.543,9.372,9.524,1950000.0
2006-02-22 18:00:00,9.4,9.559,9.389,9.476,2050000.0
2006-02-22 18:05:00,9.475,9.555,9.394,9.519,2400000.0
2006-02-22 18:10:00,9.495,9.544,9.396,9.542,1100000.0
2006-02-22 18:15:00,9.509,9.592,9.369,9.486,1800000.0
2006-02-22 18:20:00,9.423,9.542,9.355,9.504,2150000.0
2006-02-22 18:25:00,9.445,9.54,9.4,9.514,2050000.0
2006-02-22 18:30:00,9.492,9.59,9.399,9.56,1950000.0
2006-02-22 18:35:00,9.479,9.559,9.389,9.529,1700000.0
2006-02-22 18:40:00,9.52,9.544,9.368,9.464,2200000.0
2006-02-22 18:45:00,9.448,9.584,9.422,9.468,1750000.0
2006-02-22 18:50:00,9.522,9.542,9.384,9.518,1500000.0
2006-02-22 18:55:00,9.451,9.56,9.429,9.49,1650000.0
2006-02-22 19:00:00,9.476,9.637,9.422,9.537,2050000.0
2006-02-22 19:05:00,9.576,9.612,9.459,9.517,2000000.0
2006-02-22 19:10:00,9.525,9.603,9.444,9.572,1750000.0
2006-02-22 19:15:00,9.504,9.59,9.446,9.578,2050000.0
2006-02-22 19:20:00,9.451,9.63,9.451,9.526,1750000.0
2006-02-22 19:25:00,9.54,9.619,9.459,9.546,1950000.0
2006-02-22 19:30:00,9.598,9.611,9.445,9.522,2150000.0
2006-02-22 19:35:00,9.529,9.579,9.454,9.474,1850000.0
2006-02-22 19:40:00,9.533,9.595,9.431,9.432,1950000.0
2006-02-22 19:45:00,9.494,9.605,9.418,9.452,2100000.0
2006-02-22 19:50:00,9.48,9.566,9.417,9.481,2100000.0
2006-02-22 19:55:00,9.427,9.568,9.406,9.514,2750000.0
2006-02-22 20:00:00,9.442,9.562,9.389,9.389,2250000.0
2006-02-22 20:05:00,9.524,9.565,9.4,9.479,2350000.0
2006-02-22 20:10:00,9.47,9.583,9.401,9.503,1900000.0
2006-02-22 20:15:00,9.525,9.552,9.387,9.476,1650000.0
2006-02-22 20:20:00,9.49,9.603,9.396,9.517,2300000.0
2006-02-22 20:25:00,9.466,9.585,9.407,9.503,2650000.0
2006-02-22 20:30:00,9.561,9.562,9.434,9.434,900000.0
2006-02-22 20:35:00,9.514,9.514,9.414,9.453,200000.0
2006-02-22 20:45:00,9.533,9.546,9.428,9.533,250000.0
2006-02-22 20:50:00,9.528,9.528,9.443,9.475,200000.0
2006-02-22 20:55:00,9.514,9.514,9.415,9.454,200000.0
2006-02-22 21:00:00,9.519,9.537,9.41,9.465,600000.0
2006-02-22 21:05:00,9.507,9.507,9.401,9.453,400000.0
2006-02-22 21:10:00,9.553,9.553,9.459,9.522,250000.0
2006-02-22 21:15:00,9.534,9.556,9.441,9.511,550000.0
2006-02-22 21:25:00,9.554,9.554,9.421,9.421,600000.0
2006-02-22 21:40:00,9.395,9.527,9.391,9.474,500000.0
2006-02-22 21:45:00,9.48,9.569,9.417,9.511,750000.0
2006-02-22 22:00:00,9.514,9.514,9.414,9.453,200000.0
2006-02-22 22:20:00,9.525,9.525,9.414,9.453,300000.0
2006-02-22 22:25:00,9.503,9.503,9.402,9.443,200000.0
2006-02-22 22:30:00,9.424,9.512,9.424,9.512,150000.0
2006-02-22 22:45:00,9.536,9.566,9.443,9.554,450000.0
2006-02-22 22:50:00,9.545,9.596,9.538,9.569,200000.0
2006-02-22 22:55:00,9.528,9.55,9.478,9.478,250000.0
2006-02-22 23:00:00,9.518,9.574,9.453,9.517,1100000.0
2006-02-22 23:05:00,9.528,9.555,9.489,9.501,450000.0
2006-02-22 23:15:00,9.504,9.51,9.504,9.51,100000.0
2006-02-22 23:20:00,9.584,9.584,9.471,9.504,500000.0
2006-02-22 23:25:00,9.583,9.583,9.473,9.522,400000.0
2006-02-22 23:30:00,9.565,9.565,9.498,9.511,300000.0
2006-02-22 23:35:00,9.534,9.534,9.45,9.484,200000.0
2006-02-22 23:40:00,9.498,9.556,9.498,9.556,400000.0
2006-02-22 23:50:00,9.537,9.599,9.46,9.561,400000.0
2006-02-23 00:00:00,9.58,9.64,9.48,9.5,200000.0
2006-02-23 00:05:00,9.525,9.525,9.433,9.469,200000.0
2006-02-23 00:10:00,9.477,9.593,9.458,9.458,300000.0
2006-02-23 00:15:00,9.508,9.56,9.415,9.502,850000.0
2006-02-23 00:20:00,9.533,9.55,9.44,9.445,500000.0
2006-02-23 00:25:00,9.565,9.565,9.484,9.484,300000.0
2006-02-23 00:30:00,9.528,9.528,9.443,9.475,200000.0
2006-02-23 00:35:00,9.45,9.55,9.401,9.477,500000.0
2006-02-23 00:40:00,9.472,9.577,9.415,9.499,1050000.0
2006-02-23 00:45:00,9.536,9.545,9.436,9.493,400000.0
2006-02-23 01:00:00,9.536,9.536,9.436,9.474,200000.0
2006-02-23 01:15:00,9.523,9.523,9.424,9.463,200000.0
2006-02-23 01:20:00,9.536,9.536,9.452,9.484,200000.0
2006-02-23 01:25:00,9.528,9.563,9.434,9.563,600000.0
2006-02-23 01:50:00,9.514,9.514,9.414,9.453,200000.0
2006-02-23 01:55:00,9.523,9.523,9.44,9.473,200000.0
2006-02-23 02:00:00,9.435,9.563,9.422,9.563,400000.0
2006-02-23 02:10:00,9.479,9.527,9.389,9.507,1500000.0
2006-02-23 02:20:00,9.514,9.599,9.437,9.583,600000.0
2006-02-23 02:25:00,9.546,9.579,9.462,9.466,850000.0
2006-02-23 02:30:00,9.436,9.572,9.436,9.559,1350000.0
2006-02-23 02:35:00,9.462,9.519,9.397,9.504,650000.0
2006-02-23 02:50:00,9.456,9.52,9.407,9.407,400000.0
2006-02-23 02:55:00,9.431,9.508,9.41,9.508,550000.0
2006-02-23 03:00:00,9.534,9.571,9.376,9.565,1800000.0
2006-02-23 03:05:00,9.544,9.572,9.419,9.523,900000.0
2006-02-23 03:10:00,9.523,9.628,9.491,9.52,850000.0
2006-02-23 03:15:00,9.565,9.565,9.41,9.444,1000000.0
2006-02-23 03:20:00,9.52,9.52,9.401,9.513,450000.0
2006-02-23 03:25:00,9.471,9.542,9.432,9.46,800000.0
2006-02-23 03:30:00,9.53,9.555,9.429,9.524,600000.0
2006-02-23 03:35:00,9.516,9.516,9.516,9.516,50000.0
2006-02-23 03:40:00,9.43,9.574,9.43,9.574,400000.0
2006-02-23 03:45:00,9.519,9.582,9.429,9.429,900000.0
2006-02-23 03:50:00,9.505,9.567,9.395,9.504,1150000.0
2006-02-23 03:55:00,9.508,9.607,9.412,9.511,750000.0
2006-02-23 04:00:00,9.56,9.585,9.396,9.479,1700000.0
2006-02-23 04:05:00,9.453,9.522,9.395,9.426,850000.0
2006-02-23 04:10:00,9.42,9.558,9.402,9.558,400000.0
2006-02-23 04:20:00,9.526,9.526,9.42,9.458,200000.0
2006-02-23 04:30:00,9.526,9.55,9.437,9.55,650000.0
2006-02-23 04:35:00,9.44,9.56,9.425,9.523,950000.0
2006-02-23 04:50:00,9.525,9.525,9.407,9.496,200000.0
2006-02-23 04:55:00,9.41,9.537,9.41,9.494,1500000.0
2006-02-23 05:00:00,9.495,9.495,9.403,9.414,350000.0
2006-02-23 05:05:00,9.487,9.53,9.386,9.53,500000.0
2006-02-23 05:10:00,9.45,9.588,9.413,9.551,2000000.0
2006-02-23 05:15:00,9.493,9.534,9.393,9.506,600000.0
2006-02-23 05:20:00,9.396,9.534,9.396,9.405,1450000.0
2006-02-23 05:25:00,9.408,9.533,9.385,9.483,350000.0
2006-02-23 05:30:00,9.531,9.531,9.378,9.47,1100000.0
2006-02-23 05:35:00,9.456,9.477,9.389,9.455,350000.0
2006-02-23 05:40:00,9.449,9.519,9.374,9.374,600000.0
2006-02-23 05:45:00,9.407,9.555,9.367,9.385,2350000.0
2006-02-23 05:50:00,9.48,9.51,9.376,9.489,750000.0
2006-02-23 05:55:00,9.445,9.511,9.408,9.445,350000.0
2006-02-23 06:00:00,9.486,9.52,9.386,9.424,350000.0
2006-02-23 06:10:00,9.494,9.539,9.389,9.466,1450000.0
2006-02-23 06:15:00,9.491,9.55,9.432,9.439,700000.0
2006-02-23 06:20:00,9.444,9.507,9.373,9.476,650000.0
2006-02-23 06:25:00,9.497,9.551,9.377,9.512,1800000.0
2006-02-23 06:30:00,9.492,9.535,9.39,9.432,1150000.0
2006-02-23 06:35:00,9.491,9.517,9.349,9.49,1300000.0
2006-02-23 06:40:00,9.444,9.503,9.42,9.42,300000.0
2006-02-23 06:50:00,9.506,9.506,9.452,9.452,200000.0
2006-02-23 06:55:00,9.438,9.505,9.398,9.469,900000.0
2006-02-23 07:00:00,9.515,9.515,9.41,9.438,350000.0
2006-02-23 07:05:00,9.383,9.513,9.371,9.513,850000.0
2006-02-23 07:10:00,9.485,9.512,9.368,9.412,900000.0
2006-02-23 07:15:00,9.469,9.474,9.41,9.465,400000.0
2006-02-23 07:20:00,9.458,9.55,9.408,9.484,800000.0
2006-02-23 07:35:00,9.422,9.499,9.419,9.448,500000.0
2006-02-23 07:40:00,9.495,9.498,9.397,9.421,300000.0
2006-02-23 07:50:00,9.373,9.476,9.373,9.476,200000.0
2006-02-23 07:55:00,9.475,9.552,9.415,9.429,500000.0
2006-02-23 08:00:00,9.416,9.499,9.368,9.368,350000.0
2006-02-23 08:05:00,9.401,9.494,9.372,9.408,900000.0
2006-02-23 08:10:00,9.476,9.478,9.376,9.467,300000.0
2006-02-23 08:15:00,9.459,9.475,9.355,9.449,550000.0
2006-02-23 08:20:00,9.512,9.512,9.361,9.397,2500000.0
2006-02-23 08:25:00,9.483,9.483,9.371,9.483,750000.0
2006-02-23 08:30:00,9.465,9.518,9.379,9.479,400000.0
2006-02-23 08:35:00,9.403,9.538,9.372,9.401,1150000.0
2006-02-23 08:40:00,9.452,9.551,9.401,9.475,1250000.0
2006-02-23 08:45:00,9.517,9.56,9.399,9.463,1450000.0
2006-02-23 08:50:00,9.363,9.55,9.363,9.422,1000000.0
2006-02-23 08:55:00,9.477,9.514,9.398,9.468,550000.0
2006-02-23 09:00:00,9.482,9.564,9.405,9.405,550000.0
2006-02-23 09:05:00,9.367,9.506,9.367,9.399,950000.0
2006-02-23 09:10:00,9.492,9.51,9.374,9.416,1850000.0
2006-02-23 09:15:00,9.436,9.516,9.365,9.48,2100000.0
2006-02-23 09:20:00,9.422,9.524,9.312,9.426,2100000.0
2006-02-23 09:25:00,9.484,9.484,9.327,9.441,1400000.0
2006-02-23 09:30:00,9.378,9.503,9.342,9.467,1550000.0
2006-02-23 09:35:00,9.37,9.522,9.328,9.49,2200000.0
2006-02-23 09:40:00,9.391,9.5,9.348,9.452,1700000.0
2006-02-23 09:45:00,9.394,9.394,9.376,9.376,100000.0
2006-02-23 09:50:00,9.385,9.472,9.303,9.438,1600000.0
2006-02-23 09:55:00,9.421,9.491,9.304,9.472,1250000.0
2006-02-23 10:00:00,9.449,9.483,9.341,9.425,1850000.0
2006-02-23 10:05:00,9.384,9.57,9.345,9.483,1150000.0
2006-02-23 10:15:00,9.484,9.501,9.35,9.43,1150000.0
2006-02-23 10:20:00,9.369,9.473,9.315,9.399,1350000.0
2006-02-23 10:25:00,9.481,9.481,9.349,9.465,800000.0
2006-02-23 10:30:00,9.433,9.456,9.316,9.456,400000.0
2006-02-23 10:35:00,9.341,9.473,9.317,9.443,1700000.0
2006-02-23 10:40:00,9.44,9.482,9.285,9.412,1650000.0
2006-02-23 10:45:00,9.442,9.502,9.332,9.349,2150000.0
2006-02-23 10:50:00,9.462,9.548,9.332,9.338,1850000.0
2006-02-23 10:55:00,9.444,9.534,9.325,9.371,2450000.0
2006-02-23 11:00:00,9.441,9.553,9.387,9.542,2200000.0
2006-02-23 11:05:00,9.408,9.515,9.381,9.487,1850000.0
2006-02-23 11:10:00,9.381,9.558,9.375,9.523,2200000.0
2006-02-23 11:15:00,9.44,9.548,9.397,9.534,2150000.0
2006-02-23 11:20:00,9.497,9.558,9.406,9.437,1350000.0
2006-02-23 11:25:00,9.445,9.543,9.417,9.503,350000.0
2006-02-23 11:30:00,9.487,9.518,9.37,9.476,1900000.0
2006-02-23 11:35:00,9.408,9.544,9.358,9.466,950000.0
2006-02-23 11:40:00,9.422,9.521,9.365,9.48,1100000.0
2006-02-23 11:45:00,9.396,9.474,9.351,9.474,550000.0
2006-02-23 11:50:00,9.408,9.52,9.356,9.43,850000.0
2006-02-23 11:55:00,9.452,9.514,9.387,9.514,700000.0
2006-02-23 12:00:00,9.496,9.516,9.377,9.402,1300000.0
2006-02-23 12:05:00,9.48,9.52,9.333,9.443,1500000.0
2006-02-23 12:10:00,9.457,9.558,9.371,9.414,1600000.0
2006-02-23 12:15:00,9.462,9.537,9.421,9.422,1250000.0
2006-02-23 12:20:00,9.45,9.537,9.377,9.467,1000000.0
2006-02-23 12:25:00,9.495,9.502,9.373,9.429,900000.0
2006-02-23 12:30:00,9.384,9.532,9.354,9.38,1450000.0
2006-02-23 12:35:00,9.53,9.531,9.366,9.464,800000.0
2006-02-23 12:40:00,9.446,9.537,9.35,9.396,2400000.0
2006-02-23 12:45:00,9.389,9.566,9.389,9.45,1300000.0
2006-02-23 12:50:00,9.505,9.566,9.401,9.497,1850000.0
2006-02-23 12:55:00,9.477,9.573,9.397,9.536,2150000.0
2006-02-23 13:00:00,9.523,9.579,9.379,9.434,2200000.0
2006-02-23 13:05:00,9.401,9.552,9.389,9.418,2200000.0
2006-02-23 13:10:00,9.476,9.577,9.398,9.528,2250000.0
2006-02-23 13:15:00,9.438,9.623,9.376,9.547,1150000.0
2006-02-23 13:20:00,9.43,9.578,9.379,9.468,1700000.0
2006-02-23 13:25:00,9.476,9.564,9.377,9.486,1800000.0
2006-02-23 13:30:00,9.546,9.553,9.38,9.41,1750000.0
2006-02-23 13:35:00,9.489,9.588,9.397,9.469,1700000.0
2006-02-23 13:40:00,9.465,9.564,9.352,9.423,1450000.0
2006-02-23 13:45:00,9.394,9.535,9.367,9.484,1700000.0
2006-02-23 13:50:00,9.397,9.537,9.397,9.529,2000000.0
2006-02-23 13:55:00,9.494,9.541,9.388,9.449,1250000.0
2006-02-23 14:00:00,9.485,9.541,9.398,9.541,1800000.0
2006-02-23 14:05:00,9.427,9.543,9.385,9.493,1250000.0
2006-02-23 14:10:00,9.431,9.554,9.418,9.463,1600000.0
2006-02-23 14:15:00,9.37,9.532,9.369,9.532,1350000.0
2006-02-23 14:20:00,9.445,9.549,9.445,9.449,350000.0
2006-02-23 14:25:00,9.46,9.548,9.389,9.501,1150000.0
2006-02-23 14:30:00,9.47,9.583,9.415,9.447,1700000.0
2006-02-23 14:35:00,9.521,9.647,9.417,9.473,2200000.0
2006-02-23 14:40:00,9.458,9.567,9.453,9.553,400000.0
2006-02-23 14:45:00,9.544,9.643,9.417,9.46,2000000.0
2006-02-23 14:50:00,9.482,9.574,9.433,9.464,1700000.0
2006-02-23 14:55:00,9.537,9.569,9.432,9.509,950000.0
2006-02-23 15:00:00,9.431,9.568,9.403,9.434,1950000.0
2006-02-23 15:05:00,9.423,9.56,9.393,9.514,900000.0
2006-02-23 15:15:00,9.436,9.548,9.436,9.487,400000.0
2006-02-23 15:20:00,9.466,9.556,9.415,9.531,1650000.0
2006-02-23 15:25:00,9.536,9.541,9.405,9.517,2050000.0
2006-02-23 15:30:00,9.478,9.563,9.371,9.38,2200000.0
2006-02-23 15:35:00,9.438,9.551,9.371,9.387,2150000.0
2006-02-23 15:40:00,9.391,9.533,9.379,9.511,2000000.0
2006-02-23 15:45:00,9.521,9.548,9.365,9.539,2100000.0
2006-02-23 15:50:00,9.438,9.553,9.385,9.553,2200000.0
2006-02-23 15:55:00,9.425,9.573,9.408,9.447,2350000.0
2006-02-23 16:00:00,9.514,9.575,9.392,9.509,2450000.0
2006-02-23 16:05:00,9.528,9.568,9.375,9.545,2200000.0
2006-02-23 16:10:00,9.515,9.542,9.384,9.455,2300000.0
2006-02-23 16:15:00,9.527,9.58,9.403,9.403,1750000.0
2006-02-23 16:20:00,9.531,9.553,9.374,9.547,2450000.0
2006-02-23 16:25:00,9.515,9.554,9.399,9.413,2150000.0
2006-02-23 16:30:00,9.417,9.544,9.387,9.53,2200000.0
2006-02-23 16:35:00,9.425,9.558,9.359,9.519,2450000.0
2006-02-23 16:40:00,9.502,9.534,9.387,9.387,1800000.0
2006-02-23 16:45:00,9.407,9.565,9.394,9.394,2300000.0
2006-02-23 16:50:00,9.401,9.585,9.384,9.419,2050000.0
2006-02-23 16:55:00,9.495,9.554,9.409,9.424,1850000.0
2006-02-23 17:00:00,9.493,9.54,9.396,9.453,2100000.0
2006-02-23 17:05:00,9.506,9.529,9.34,9.42,2150000.0
2006-02-23 17:10:00,9.487,9.546,9.367,9.489,2150000.0
2006-02-23 17:15:00,9.388,9.546,9.348,9.478,2050000.0
2006-02-23 17:20:00,9.462,9.524,9.392,9.484,1550000.0
2006-02-23 17:25:00,9.489,9.535,9.38,9.508,2300000.0
2006-02-23 17:30:00,9.401,9.543,9.375,9.515,2300000.0
2006-02-23 17:35:00,9.464,9.526,9.366,9.415,2250000.0
2006-02-23 17:40:00,9.42,9.57,9.369,9.488,2250000.0
2006-02-23 17:45:00,9.411,9.525,9.361,9.473,1600000.0
2006-02-23 17:50:00,9.491,9.551,9.384,9.519,2300000.0
2006-02-23 17:55:00,9.416,9.518,9.355,9.513,1950000.0
2006-02-23 18:00:00,9.419,9.546,9.367,9.433,2050000.0
2006-02-23 18:05:00,9.436,9.547,9.357,9.419,1500000.0
2006-02-23 18:10:00,9.432,9.553,9.395,9.527,1900000.0
2006-02-23 18:15:00,9.392,9.562,9.392,9.502,2100000.0
2006-02-23 18:20:00,9.441,9.554,9.378,9.528,2150000.0
2006-02-23 18:25:00,9.45,9.527,9.382,9.526,2250000.0
2006-02-23 18:30:00,9.492,9.545,9.382,9.513,2200000.0
2006-02-23 18:35:00,9.456,9.562,9.393,9.496,1800000.0
2006-02-23 18:40:00,9.529,9.563,9.382,9.437,1650000.0
2006-02-23 18:45:00,9.42,9.535,9.341,9.488,2000000.0
2006-02-23 18:50:00,9.409,9.549,9.4,9.516,1800000.0
2006-02-23 18:55:00,9.439,9.542,9.416,9.486,1850000.0
2006-02-23 19:00:00,9.463,9.551,9.404,9.482,1800000.0
2006-02-23 19:05:00,9.463,9.572,9.333,9.427,3850000.0
2006-02-23 19:10:00,9.423,9.583,9.38,9.525,2850000.0
2006-02-23 19:15:00,9.433,9.521,9.354,9.406,2950000.0
2006-02-23 19:20:00,9.474,9.535,9.355,9.492,2750000.0
2006-02-23 19:25:00,9.436,9.508,9.348,9.392,2250000.0
2006-02-23 19:30:00,9.478,9.495,9.338,9.402,2350000.0
2006-02-23 19:35:00,9.367,9.54,9.352,9.485,2200000.0
2006-02-23 19:40:00,9.471,9.527,9.313,9.488,2200000.0
2006-02-23 19:45:00,9.335,9.479,9.33,9.395,1650000.0
2006-02-23 19:50:00,9.461,9.483,9.303,9.465,2450000.0
2006-02-23 19:55:00,9.319,9.502,9.319,9.469,2500000.0
2006-02-23 20:00:00,9.432,9.489,9.326,9.459,2200000.0
2006-02-23 20:05:00,9.332,9.513,9.331,9.476,2400000.0
2006-02-23 20:10:00,9.378,9.474,9.317,9.451,1900000.0
2006-02-23 20:15:00,9.459,9.496,9.353,9.38,2000000.0
2006-02-23 20:20:00,9.467,9.503,9.304,9.37,2600000.0
2006-02-23 20:25:00,9.433,9.474,9.314,9.422,2300000.0
2006-02-23 20:30:00,9.397,9.485,9.325,9.485,1500000.0
2006-02-23 20:35:00,9.457,9.457,9.373,9.405,200000.0
2006-02-23 20:40:00,9.467,9.467,9.382,9.415,200000.0
2006-02-23 20:50:00,9.449,9.449,9.334,9.369,200000.0
2006-02-23 21:00:00,9.392,9.435,9.334,9.404,1050000.0
2006-02-23 21:10:00,9.415,9.444,9.305,9.345,450000.0
2006-02-23 21:15:00,9.289,9.387,9.255,9.387,350000.0
2006-02-23 21:30:00,9.425,9.425,9.312,9.334,450000.0
2006-02-23 21:35:00,9.43,9.478,9.353,9.454,450000.0
2006-02-23 21:40:00,9.335,9.437,9.335,9.388,200000.0
2006-02-23 21:50:00,9.436,9.491,9.369,9.453,650000.0
2006-02-23 21:55:00,9.433,9.455,9.324,9.363,550000.0
2006-02-23 22:05:00,9.416,9.416,9.316,9.355,200000.0
2006-02-23 22:10:00,9.43,9.439,9.35,9.439,600000.0
2006-02-23 22:20:00,9.447,9.447,9.425,9.425,100000.0
2006-02-23 22:25:00,9.418,9.45,9.355,9.444,450000.0
2006-02-23 22:30:00,9.444,9.444,9.345,9.361,300000.0
2006-02-23 22:40:00,9.362,9.437,9.346,9.433,250000.0
2006-02-23 22:45:00,9.445,9.445,9.345,9.384,200000.0
2006-02-23 22:50:00,9.456,9.456,9.372,9.405,200000.0
2006-02-23 22:55:00,9.456,9.504,9.351,9.388,600000.0
2006-02-23 23:05:00,9.435,9.435,9.335,9.375,200000.0
2006-02-23 23:10:00,9.423,9.423,9.323,9.363,200000.0
2006-02-23 23:15:00,9.434,9.457,9.355,9.457,300000.0
2006-02-23 23:20:00,9.484,9.484,9.417,9.431,400000.0
2006-02-23 23:40:00,9.402,9.459,9.402,9.459,400000.0
2006-02-23 23:55:00,9.407,9.484,9.407,9.407,400000.0
2006-02-24 00:00:00,9.415,9.505,9.397,9.484,400000.0
2006-02-24 00:05:00,9.435,9.495,9.38,9.46,850000.0
2006-02-24 00:10:00,9.527,9.527,9.358,9.433,500000.0
2006-02-24 00:20:00,9.443,9.443,9.354,9.438,350000.0
2006-02-24 00:30:00,9.412,9.462,9.349,9.402,400000.0
2006-02-24 00:35:00,9.464,9.464,9.38,9.413,200000.0
2006-02-24 00:55:00,9.447,9.487,9.369,9.464,650000.0
2006-02-24 01:00:00,9.456,9.456,9.356,9.394,200000.0
2006-02-24 01:10:00,9.465,9.465,9.381,9.413,200000.0
2006-02-24 01:15:00,9.456,9.494,9.356,9.463,600000.0
2006-02-24 01:20:00,9.385,9.466,9.352,9.381,850000.0
2006-02-24 01:25:00,9.493,9.493,9.453,9.453,300000.0
2006-02-24 01:35:00,9.466,9.466,9.381,9.414,200000.0
2006-02-24 01:45:00,9.45,9.45,9.346,9.385,200000.0
2006-02-24 01:50:00,9.457,9.464,9.355,9.355,400000.0
2006-02-24 02:05:00,9.362,9.497,9.334,9.403,1450000.0
2006-02-24 02:10:00,9.288,9.466,9.288,9.416,1400000.0
2006-02-24 02:15:00,9.345,9.478,9.339,9.352,400000.0
2006-02-24 02:20:00,9.41,9.414,9.41,9.414,100000.0
2006-02-24 02:30:00,9.352,9.471,9.352,9.471,100000.0
2006-02-24 02:35:00,9.433,9.433,9.334,9.373,200000.0
2006-02-24 03:05:00,9.446,9.446,9.336,9.375,400000.0
2006-02-24 03:15:00,9.441,9.466,9.336,9.456,1050000.0
2006-02-24 03:25:00,9.359,9.437,9.359,9.415,250000.0
2006-02-24 03:30:00,9.432,9.432,9.347,9.347,100000.0
2006-02-24 03:50:00,9.359,9.379,9.318,9.318,150000.0
2006-02-24 04:00:00,9.425,9.425,9.341,9.375,200000.0
2006-02-24 04:15:00,9.435,9.435,9.356,9.391,200000.0
2006-02-24 04:20:00,9.455,9.485,9.377,9.485,400000.0
2006-02-24 04:25:00,9.473,9.474,9.307,9.355,1400000.0
2006-02-24 04:30:00,9.466,9.478,9.337,9.46,800000.0
2006-02-24 04:35:00,9.431,9.431,9.35,9.412,250000.0
2006-02-24 04:50:00,9.412,9.424,9.313,9.373,400000.0
2006-02-24 04:55:00,9.356,9.449,9.356,9.442,400000.0
2006-02-24 05:05:00,9.436,9.436,9.352,9.385,200000.0
2006-02-24 05:10:00,9.424,9.43,9.424,9.43,100000.0
2006-02-24 05:15:00,9.443,9.443,9.343,9.383,200000.0
2006-02-24 05:25:00,9.455,9.489,9.346,9.366,350000.0
2006-02-24 05:30:00,9.454,9.454,9.37,9.404,200000.0
2006-02-24 05:35:00,9.444,9.444,9.344,9.383,200000.0
2006-02-24 05:45:00,9.433,9.433,9.333,9.373,200000.0
2006-02-24 06:00:00,9.434,9.502,9.363,9.399,450000.0
2006-02-24 06:05:00,9.404,9.529,9.349,9.456,1000000.0
2006-02-24 06:10:00,9.459,9.464,9.359,9.382,1050000.0
2006-02-24 06:15:00,9.462,9.498,9.363,9.363,1000000.0
2006-02-24 06:20:00,9.443,9.443,9.343,9.383,200000.0
2006-02-24 06:25:00,9.456,9.456,9.374,9.414,300000.0
2006-02-24 06:30:00,9.365,9.474,9.346,9.474,1050000.0
2006-02-24 06:35:00,9.44,9.534,9.398,9.497,500000.0
2006-02-24 06:45:00,9.489,9.51,9.36,9.397,950000.0
2006-02-24 06:50:00,9.429,9.507,9.358,9.436,1100000.0
2006-02-24 06:55:00,9.441,9.495,9.353,9.49,450000.0
2006-02-24 07:15:00,9.46,9.461,9.4,9.453,400000.0
2006-02-24 07:25:00,9.36,9.504,9.36,9.457,450000.0
2006-02-24 07:30:00,9.452,9.496,9.38,9.4,300000.0
2006-02-24 07:45:00,9.372,9.479,9.372,9.455,150000.0
2006-02-24 07:50:00,9.509,9.509,9.388,9.388,150000.0
2006-02-24 08:00:00,9.38,9.458,9.369,9.458,450000.0
2006-02-24 08:05:00,9.444,9.519,9.372,9.372,650000.0
2006-02-24 08:25:00,9.397,9.527,9.397,9.501,350000.0
2006-02-24 08:30:00,9.481,9.52,9.374,9.469,1200000.0
2006-02-24 08:35:00,9.457,9.522,9.349,9.411,1150000.0
2006-02-24 08:40:00,9.505,9.505,9.375,9.439,600000.0
2006-02-24 08:45:00,9.503,9.503,9.367,9.465,500000.0
2006-02-24 09:05:00,9.379,9.536,9.379,9.492,400000.0
2006-02-24 09:10:00,9.401,9.494,9.35,9.494,450000.0
2006-02-24 09:15:00,9.431,9.512,9.379,9.455,1300000.0
2006-02-24 09:20:00,9.417,9.487,9.368,9.43,950000.0
2006-02-24 09:25:00,9.504,9.518,9.378,9.493,950000.0
2006-02-24 09:30:00,9.427,9.537,9.388,9.49,1300000.0
2006-02-24 09:35:00,9.385,9.512,9.385,9.512,350000.0
2006-02-24 09:40:00,9.496,9.541,9.417,9.458,750000.0
2006-02-24 09:45:00,9.39,9.538,9.39,9.452,1550000.0
2006-02-24 09:50:00,9.448,9.522,9.334,9.352,1650000.0
2006-02-24 09:55:00,9.454,9.515,9.335,9.461,1300000.0
2006-02-24 10:00:00,9.47,9.474,9.332,9.444,1050000.0
2006-02-24 10:05:00,9.336,9.506,9.324,9.506,850000.0
2006-02-24 10:10:00,9.476,9.498,9.345,9.381,850000.0
2006-02-24 10:15:00,9.513,9.565,9.36,9.493,1600000.0
2006-02-24 10:20:00,9.452,9.577,9.411,9.549,2250000.0
2006-02-24 10:25:00,9.452,9.565,9.411,9.507,2300000.0
2006-02-24 10:30:00,9.442,9.543,9.36,9.474,2350000.0
2006-02-24 10:35:00,9.389,9.5,9.352,9.352,1550000.0
2006-02-24 10:40:00,9.491,9.552,9.37,9.42,1500000.0
2006-02-24 10:45:00,9.482,9.519,9.382,9.382,350000.0
2006-02-24 10:50:00,9.423,9.533,9.38,9.463,500000.0
2006-02-24 10:55:00,9.47,9.547,9.376,9.376,1300000.0
2006-02-24 11:00:00,9.399,9.562,9.399,9.482,500000.0
2006-02-24 11:05:00,9.482,9.547,9.384,9.527,700000.0
2006-02-24 11:10:00,9.483,9.531,9.375,9.494,900000.0
2006-02-24 11:15:00,9.425,9.506,9.413,9.457,850000.0
2006-02-24 11:20:00,9.483,9.514,9.379,9.473,950000.0
2006-02-24 11:25:00,9.388,9.533,9.361,9.479,1800000.0
2006-02-24 11:30:00,9.5,9.532,9.397,9.397,500000.0
2006-02-24 11:35:00,9.476,9.527,9.428,9.488,400000.0
2006-02-24 11:40:00,9.411,9.515,9.376,9.473,1550000.0
2006-02-24 11:45:00,9.473,9.529,9.397,9.417,400000.0
2006-02-24 11:50:00,9.452,9.527,9.35,9.463,2200000.0
2006-02-24 11:55:00,9.458,9.529,9.373,9.515,700000.0
2006-02-24 12:00:00,9.482,9.537,9.375,9.4,1100000.0
2006-02-24 12:05:00,9.492,9.504,9.304,9.431,1150000.0
2006-02-24 12:10:00,9.483,9.523,9.357,9.386,1650000.0
2006-02-24 12:15:00,9.475,9.515,9.352,9.387,850000.0
2006-02-24 12:20:00,9.477,9.523,9.399,9.483,500000.0
2006-02-24 12:25:00,9.494,9.501,9.373,9.429,900000.0
2006-02-24 12:30:00,9.489,9.489,9.356,9.42,700000.0
2006-02-24 12:35:00,9.501,9.519,9.361,9.452,1750000.0
2006-02-24 12:40:00,9.434,9.529,9.328,9.36,1900000.0
2006-02-24 12:45:00,9.414,9.499,9.356,9.392,800000.0
2006-02-24 12:50:00,9.436,9.509,9.394,9.44,850000.0
2006-02-24 12:55:00,9.431,9.502,9.338,9.46,1300000.0
2006-02-24 13:00:00,9.48,9.513,9.364,9.415,1300000.0
2006-02-24 13:05:00,9.346,9.516,9.346,9.464,850000.0
2006-02-24 13:10:00,9.446,9.498,9.363,9.386,500000.0
2006-02-24 13:15:00,9.467,9.502,9.359,9.493,800000.0
2006-02-24 13:20:00,9.379,9.513,9.331,9.389,1700000.0
2006-02-24 13:25:00,9.488,9.524,9.351,9.468,1100000.0
2006-02-24 13:30:00,9.365,9.527,9.365,9.425,1300000.0
2006-02-24 13:35:00,9.424,9.517,9.423,9.48,350000.0
2006-02-24 13:40:00,9.483,9.51,9.375,9.444,700000.0
2006-02-24 13:45:00,9.486,9.501,9.371,9.467,900000.0
2006-02-24 13:50:00,9.441,9.528,9.371,9.441,1600000.0
2006-02-24 13:55:00,9.496,9.53,9.329,9.379,1350000.0
2006-02-24 14:00:00,9.439,9.508,9.364,9.508,1450000.0
2006-02-24 14:05:00,9.481,9.516,9.363,9.42,1700000.0
2006-02-24 14:10:00,9.404,9.515,9.369,9.416,1300000.0
2006-02-24 14:20:00,9.505,9.521,9.444,9.519,400000.0
2006-02-24 14:25:00,9.441,9.531,9.377,9.464,1850000.0
2006-02-24 14:30:00,9.435,9.534,9.353,9.406,1700000.0
2006-02-24 14:35:00,9.492,9.507,9.405,9.475,800000.0
2006-02-24 14:40:00,9.438,9.549,9.363,9.465,1750000.0
2006-02-24 14:50:00,9.494,9.494,9.354,9.394,1000000.0
2006-02-24 14:55:00,9.455,9.496,9.334,9.496,1000000.0
2006-02-24 15:00:00,9.395,9.538,9.339,9.38,1450000.0
2006-02-24 15:05:00,9.366,9.494,9.358,9.45,500000.0
2006-02-24 15:10:00,9.42,9.541,9.392,9.403,1000000.0
2006-02-24 15:15:00,9.367,9.499,9.347,9.423,1250000.0
2006-02-24 15:20:00,9.421,9.513,9.406,9.496,2050000.0
2006-02-24 15:25:00,9.498,9.505,9.376,9.489,1900000.0
2006-02-24 15:30:00,9.482,9.578,9.39,9.39,2200000.0
2006-02-24 15:35:00,9.456,9.55,9.388,9.435,1900000.0
2006-02-24 15:40:00,9.402,9.55,9.376,9.518,2000000.0
2006-02-24 15:45:00,9.519,9.547,9.342,9.52,2100000.0
2006-02-24 15:50:00,9.424,9.554,9.392,9.535,2200000.0
2006-02-24 15:55:00,9.422,9.58,9.395,9.467,2350000.0
2006-02-24 16:00:00,9.525,9.631,9.361,9.515,2450000.0
2006-02-24 16:05:00,9.442,9.601,9.417,9.569,2100000.0
2006-02-24 16:10:00,9.536,9.578,9.415,9.515,2300000.0
2006-02-24 16:15:00,9.558,9.587,9.429,9.496,2050000.0
2006-02-24 16:20:00,9.549,9.574,9.41,9.574,2450000.0
2006-02-24 16:25:00,9.534,9.571,9.398,9.488,2100000.0
2006-02-24 16:30:00,9.432,9.557,9.413,9.557,1950000.0
2006-02-24 16:35:00,9.472,9.561,9.368,9.511,2450000.0
2006-02-24 16:40:00,9.443,9.55,9.385,9.404,2150000.0
2006-02-24 16:45:00,9.415,9.526,9.378,9.378,2300000.0
2006-02-24 16:50:00,9.455,9.566,9.349,9.405,2200000.0
2006-02-24 16:55:00,9.483,9.535,9.394,9.424,2150000.0
2006-02-24 17:00:00,9.531,9.531,9.371,9.438,2100000.0
2006-02-24 17:05:00,9.492,9.563,9.354,9.418,2050000.0
2006-02-24 17:10:00,9.47,9.58,9.355,9.493,2150000.0
2006-02-24 17:15:00,9.406,9.571,9.364,9.506,2000000.0
2006-02-24 17:20:00,9.469,9.56,9.365,9.41,1700000.0
2006-02-24 17:25:00,9.489,9.57,9.388,9.546,2300000.0
2006-02-24 17:30:00,9.363,9.537,9.363,9.514,2300000.0
2006-02-24 17:35:00,9.471,9.547,9.373,9.426,2250000.0
2006-02-24 17:40:00,9.447,9.592,9.387,9.494,2350000.0
2006-02-24 17:45:00,9.42,9.54,9.365,9.49,1950000.0
2006-02-24 17:50:00,9.502,9.572,9.381,9.538,1800000.0
2006-02-24 17:55:00,9.437,9.575,9.421,9.543,1950000.0
2006-02-24 18:00:00,9.435,9.555,9.387,9.498,2050000.0
2006-02-24 18:05:00,9.504,9.619,9.412,9.433,2150000.0
2006-02-24 18:10:00,9.56,9.592,9.428,9.523,1850000.0
2006-02-24 18:15:00,9.513,9.597,9.396,9.498,2150000.0
2006-02-24 18:20:00,9.414,9.583,9.349,9.531,2150000.0
2006-02-24 18:25:00,9.453,9.577,9.371,9.53,2300000.0
2006-02-24 18:30:00,9.507,9.555,9.358,9.512,2050000.0
2006-02-24 18:35:00,9.435,9.522,9.381,9.456,1850000.0
2006-02-24 18:40:00,9.516,9.537,9.382,9.441,2350000.0
2006-02-24 18:45:00,9.394,9.549,9.393,9.45,1450000.0
2006-02-24 18:50:00,9.538,9.54,9.403,9.488,2000000.0
2006-02-24 18:55:00,9.433,9.549,9.428,9.489,1600000.0
2006-02-24 19:00:00,9.476,9.553,9.393,9.514,1750000.0
2006-02-24 19:05:00,9.509,9.544,9.378,9.459,2100000.0
2006-02-24 19:10:00,9.426,9.565,9.397,9.523,1650000.0
2006-02-24 19:15:00,9.495,9.597,9.398,9.563,2800000.0
2006-02-24 19:20:00,9.565,9.565,9.424,9.453,1550000.0
2006-02-24 19:25:00,9.542,9.57,9.433,9.486,1400000.0
2006-02-24 19:30:00,9.528,9.564,9.406,9.552,2050000.0
2006-02-24 19:35:00,9.428,9.581,9.39,9.533,2550000.0
2006-02-24 19:40:00,9.538,9.604,9.415,9.588,2400000.0
2006-02-24 19:45:00,9.55,9.598,9.423,9.539,2400000.0
2006-02-24 19:50:00,9.5,9.602,9.413,9.478,2600000.0
2006-02-24 19:55:00,9.423,9.58,9.362,9.482,3250000.0
2006-02-24 20:00:00,9.528,9.592,9.395,9.401,2900000.0
2006-02-24 20:05:00,9.547,9.593,9.409,9.504,3300000.0
2006-02-24 20:10:00,9.538,9.589,9.391,9.454,2650000.0
2006-02-24 20:15:00,9.551,9.599,9.429,9.536,2400000.0
2006-02-24 20:20:00,9.496,9.69,9.443,9.653,3250000.0
2006-02-24 20:25:00,9.612,9.682,9.534,9.624,3200000.0
2006-02-24 20:30:00,9.541,9.658,9.538,9.601,700000.0
2006-02-24 20:35:00,9.64,9.64,9.536,9.616,300000.0
2006-02-24 20:40:00,9.623,9.623,9.523,9.563,200000.0
2006-02-24 20:45:00,9.541,9.678,9.502,9.678,800000.0
2006-02-24 20:50:00,9.66,9.673,9.569,9.623,550000.0
2006-02-24 20:55:00,9.668,9.681,9.554,9.628,750000.0
2006-02-24 21:00:00,9.582,9.705,9.573,9.66,2100000.0
2006-02-24 21:05:00,9.56,9.77,9.56,9.708,2350000.0
2006-02-24 21:10:00,9.729,9.738,9.59,9.59,800000.0
2006-02-24 21:15:00,9.65,9.686,9.505,9.578,750000.0
2006-02-24 21:20:00,9.657,9.705,9.595,9.683,1400000.0
2006-02-24 21:25:00,9.6,9.741,9.569,9.614,1750000.0
2006-02-24 21:35:00,9.665,9.702,9.563,9.702,1550000.0
2006-02-24 21:40:00,9.677,9.714,9.587,9.622,300000.0
2006-02-24 21:45:00,9.637,9.716,9.582,9.629,700000.0
2006-02-24 21:55:00,9.665,9.665,9.555,9.589,200000.0
2006-02-24 22:05:00,9.653,9.653,9.57,9.603,200000.0
2006-02-24 22:10:00,9.667,9.667,9.581,9.615,200000.0
2006-02-24 22:25:00,9.653,9.653,9.553,9.593,200000.0
2006-02-24 22:30:00,9.591,9.68,9.591,9.652,250000.0
2006-02-24 22:50:00,9.593,9.683,9.585,9.63,250000.0
2006-02-24 22:55:00,9.659,9.659,9.61,9.61,150000.0
2006-02-24 23:05:00,9.684,9.684,9.618,9.631,300000.0
2006-02-24 23:15:00,9.63,9.634,9.63,9.634,100000.0
2006-02-24 23:30:00,9.641,9.643,9.641,9.643,100000.0
2006-02-24 23:55:00,9.655,9.655,9.555,9.593,200000.0
2006-02-27 00:00:00,9.76,9.76,9.55,9.6,200000.0
2006-02-27 00:10:00,9.656,9.656,9.571,9.605,200000.0
2006-02-27 00:20:00,9.645,9.645,9.546,9.577,300000.0
2006-02-27 00:30:00,9.644,9.644,9.544,9.583,200000.0
2006-02-27 00:35:00,9.577,9.653,9.567,9.567,200000.0
2006-02-27 00:40:00,9.664,9.664,9.58,9.613,200000.0
2006-02-27 00:50:00,9.653,9.668,9.551,9.668,400000.0
2006-02-27 01:05:00,9.655,9.655,9.555,9.593,200000.0
2006-02-27 01:10:00,9.644,9.644,9.544,9.583,200000.0
2006-02-27 01:15:00,9.575,9.644,9.575,9.644,100000.0
2006-02-27 01:25:00,9.634,9.634,9.63,9.63,100000.0
2006-02-27 01:50:00,9.654,9.684,9.566,9.606,600000.0
2006-02-27 01:55:00,9.647,9.647,9.547,9.585,200000.0
2006-02-27 02:00:00,9.538,9.677,9.538,9.576,400000.0
2006-02-27 02:05:00,9.699,9.741,9.581,9.669,1950000.0
2006-02-27 02:15:00,9.619,9.704,9.535,9.644,750000.0
2006-02-27 02:20:00,9.601,9.666,9.565,9.644,550000.0
2006-02-27 02:25:00,9.577,9.744,9.559,9.559,1350000.0
2006-02-27 02:30:00,9.577,9.682,9.558,9.647,1450000.0
2006-02-27 02:35:00,9.568,9.692,9.568,9.658,500000.0
2006-02-27 02:40:00,9.642,9.642,9.543,9.583,200000.0
2006-02-27 02:45:00,9.653,9.653,9.575,9.611,200000.0
2006-02-27 02:50:00,9.633,9.659,9.578,9.613,350000.0
2006-02-27 03:00:00,9.614,9.697,9.512,9.656,2400000.0
2006-02-27 03:05:00,9.57,9.679,9.508,9.587,1500000.0
2006-02-27 03:10:00,9.568,9.678,9.53,9.664,2000000.0
2006-02-27 03:15:00,9.599,9.704,9.539,9.702,2050000.0
2006-02-27 03:20:00,9.577,9.702,9.557,9.639,1350000.0
2006-02-27 03:25:00,9.659,9.774,9.611,9.691,1850000.0
2006-02-27 03:30:00,9.694,9.718,9.585,9.694,1400000.0
2006-02-27 03:35:00,9.733,9.733,9.611,9.701,950000.0
2006-02-27 03:40:00,9.666,9.749,9.561,9.719,2250000.0
2006-02-27 03:45:00,9.675,9.706,9.61,9.687,500000.0
2006-02-27 03:50:00,9.639,9.775,9.596,9.636,2050000.0
2006-02-27 03:55:00,9.593,9.728,9.593,9.617,2000000.0
2006-02-27 04:00:00,9.68,9.739,9.572,9.659,1350000.0
2006-02-27 04:05:00,9.703,9.703,9.603,9.681,750000.0
2006-02-27 04:10:00,9.683,9.728,9.592,9.671,400000.0
2006-02-27 04:15:00,9.68,9.748,9.625,9.651,600000.0
2006-02-27 04:20:00,9.688,9.708,9.544,9.667,2050000.0
2006-02-27 04:25:00,9.627,9.772,9.569,9.716,2100000.0
2006-02-27 04:30:00,9.62,9.675,9.581,9.619,600000.0
2006-02-27 04:35:00,9.581,9.724,9.581,9.681,1250000.0
2006-02-27 04:40:00,9.621,9.699,9.583,9.619,600000.0
2006-02-27 04:45:00,9.675,9.675,9.58,9.645,700000.0
2006-02-27 04:50:00,9.665,9.665,9.573,9.609,200000.0
2006-02-27 04:55:00,9.663,9.743,9.539,9.572,2900000.0
2006-02-27 05:00:00,9.604,9.687,9.533,9.665,1850000.0
2006-02-27 05:05:00,9.662,9.728,9.559,9.676,2450000.0
2006-02-27 05:10:00,9.677,9.709,9.52,9.64,1200000.0
2006-02-27 05:15:00,9.665,9.665,9.573,9.609,250000.0
2006-02-27 05:20:00,9.614,9.664,9.579,9.612,400000.0
2006-02-27 05:25:00,9.563,9.711,9.551,9.682,1200000.0
2006-02-27 05:30:00,9.696,9.703,9.549,9.589,1500000.0
2006-02-27 05:35:00,9.648,9.756,9.552,9.631,1650000.0
2006-02-27 05:40:00,9.593,9.718,9.543,9.552,1300000.0
2006-02-27 05:45:00,9.655,9.682,9.555,9.565,1150000.0
2006-02-27 05:50:00,9.547,9.751,9.547,9.633,2900000.0
2006-02-27 05:55:00,9.644,9.724,9.56,9.573,1800000.0
2006-02-27 06:00:00,9.584,9.712,9.513,9.593,2050000.0
2006-02-27 06:05:00,9.663,9.714,9.599,9.714,400000.0
2006-02-27 06:10:00,9.664,9.696,9.559,9.615,1300000.0
2006-02-27 06:15:00,9.66,9.698,9.563,9.609,1250000.0
2006-02-27 06:20:00,9.694,9.726,9.629,9.671,1150000.0
2006-02-27 06:25:00,9.681,9.696,9.579,9.684,550000.0
2006-02-27 06:35:00,9.712,9.724,9.52,9.593,1400000.0
2006-02-27 06:40:00,9.723,9.742,9.609,9.639,450000.0
2006-02-27 06:45:00,9.736,9.739,9.608,9.655,1400000.0
2006-02-27 06:50:00,9.697,9.748,9.585,9.676,1950000.0
2006-02-27 06:55:00,9.667,9.716,9.591,9.607,900000.0
2006-02-27 07:05:00,9.693,9.737,9.572,9.709,1700000.0
2006-02-27 07:10:00,9.697,9.734,9.587,9.654,950000.0
2006-02-27 07:15:00,9.671,9.696,9.625,9.684,400000.0
2006-02-27 07:20:00,9.583,9.717,9.582,9.665,1350000.0
2006-02-27 07:25:00,9.611,9.696,9.576,9.651,700000.0
2006-02-27 07:30:00,9.658,9.717,9.589,9.589,1050000.0
2006-02-27 07:35:00,9.657,9.688,9.587,9.688,600000.0
2006-02-27 07:40:00,9.645,9.7,9.527,9.619,1950000.0
2006-02-27 07:45:00,9.595,9.664,9.549,9.654,850000.0
2006-02-27 07:50:00,9.6,9.747,9.546,9.602,1800000.0
2006-02-27 07:55:00,9.623,9.71,9.528,9.598,1700000.0
2006-02-27 08:00:00,9.607,9.69,9.547,9.547,650000.0
2006-02-27 08:05:00,9.587,9.691,9.548,9.575,1600000.0
2006-02-27 08:10:00,9.655,9.706,9.566,9.653,750000.0
2006-02-27 08:15:00,9.571,9.7,9.571,9.607,1400000.0
2006-02-27 08:20:00,9.685,9.736,9.539,9.603,2000000.0
2006-02-27 08:25:00,9.687,9.691,9.57,9.645,950000.0
2006-02-27 08:30:00,9.656,9.683,9.527,9.586,1500000.0
2006-02-27 08:35:00,9.581,9.69,9.539,9.665,1150000.0
2006-02-27 08:40:00,9.665,9.715,9.618,9.618,600000.0
2006-02-27 08:45:00,9.699,9.703,9.577,9.668,500000.0
2006-02-27 08:50:00,9.68,9.73,9.612,9.683,750000.0
2006-02-27 08:55:00,9.628,9.706,9.595,9.661,550000.0
2006-02-27 09:00:00,9.669,9.722,9.587,9.588,900000.0
2006-02-27 09:05:00,9.646,9.703,9.549,9.636,850000.0
2006-02-27 09:10:00,9.667,9.685,9.556,9.599,1400000.0
2006-02-27 09:15:00,9.668,9.69,9.589,9.647,400000.0
2006-02-27 09:20:00,9.609,9.716,9.578,9.689,700000.0
2006-02-27 09:25:00,9.715,9.744,9.574,9.66,1500000.0
2006-02-27 09:30:00,9.613,9.706,9.534,9.694,1250000.0
2006-02-27 09:35:00,9.623,9.719,9.57,9.69,1450000.0
2006-02-27 09:40:00,9.659,9.695,9.557,9.675,1150000.0
2006-02-27 09:45:00,9.633,9.716,9.566,9.614,1650000.0
2006-02-27 09:50:00,9.614,9.711,9.52,9.677,1600000.0
2006-02-27 09:55:00,9.627,9.738,9.536,9.69,1350000.0
2006-02-27 10:00:00,9.671,9.754,9.533,9.611,1450000.0
2006-02-27 10:05:00,9.656,9.707,9.514,9.67,1250000.0
2006-02-27 10:10:00,9.701,9.735,9.542,9.625,850000.0
2006-02-27 10:15:00,9.704,9.738,9.565,9.635,1600000.0
2006-02-27 10:20:00,9.619,9.721,9.55,9.694,2300000.0
2006-02-27 10:25:00,9.699,9.731,9.55,9.666,1700000.0
2006-02-27 10:30:00,9.616,9.708,9.51,9.657,1300000.0
2006-02-27 10:35:00,9.579,9.745,9.575,9.682,1700000.0
2006-02-27 10:40:00,9.678,9.704,9.518,9.576,2050000.0
2006-02-27 10:45:00,9.66,9.737,9.549,9.607,1400000.0
2006-02-27 10:50:00,9.651,9.675,9.524,9.675,550000.0
2006-02-27 10:55:00,9.67,9.709,9.527,9.527,1250000.0
2006-02-27 11:00:00,9.598,9.724,9.574,9.597,1300000.0
2006-02-27 11:05:00,9.55,9.717,9.544,9.662,1000000.0
2006-02-27 11:10:00,9.573,9.717,9.555,9.65,750000.0
2006-02-27 11:15:00,9.625,9.746,9.615,9.746,1400000.0
2006-02-27 11:20:00,9.685,9.739,9.584,9.681,1800000.0
2006-02-27 11:25:00,9.694,9.716,9.551,9.63,1750000.0
2006-02-27 11:30:00,9.674,9.716,9.59,9.668,1150000.0
2006-02-27 11:35:00,9.67,9.731,9.559,9.675,850000.0
2006-02-27 11:40:00,9.636,9.712,9.571,9.712,1100000.0
2006-02-27 11:45:00,9.654,9.724,9.561,9.658,850000.0
2006-02-27 11:50:00,9.645,9.727,9.552,9.627,1650000.0
2006-02-27 11:55:00,9.652,9.709,9.588,9.654,1250000.0
2006-02-27 12:00:00,9.622,9.714,9.622,9.684,550000.0
2006-02-27 12:05:00,9.682,9.735,9.572,9.696,1600000.0
2006-02-27 12:10:00,9.67,9.715,9.596,9.669,800000.0
2006-02-27 12:15:00,9.676,9.735,9.536,9.597,1300000.0
2006-02-27 12:20:00,9.619,9.697,9.527,9.632,500000.0
2006-02-27 12:25:00,9.706,9.706,9.542,9.682,1450000.0
2006-02-27 12:30:00,9.675,9.717,9.55,9.55,1350000.0
2006-02-27 12:35:00,9.697,9.716,9.553,9.648,1750000.0
2006-02-27 12:40:00,9.646,9.717,9.568,9.586,1400000.0
2006-02-27 12:45:00,9.631,9.695,9.519,9.592,2250000.0
2006-02-27 12:50:00,9.584,9.712,9.534,9.608,1450000.0
2006-02-27 12:55:00,9.644,9.699,9.532,9.554,800000.0
2006-02-27 13:00:00,9.637,9.656,9.52,9.539,1750000.0
2006-02-27 13:05:00,9.547,9.678,9.547,9.572,1300000.0
2006-02-27 13:10:00,9.619,9.687,9.515,9.661,1850000.0
2006-02-27 13:15:00,9.613,9.712,9.54,9.577,1550000.0
2006-02-27 13:20:00,9.564,9.655,9.559,9.585,400000.0
2006-02-27 13:25:00,9.662,9.674,9.541,9.578,1250000.0
2006-02-27 13:30:00,9.653,9.696,9.488,9.56,2100000.0
2006-02-27 13:35:00,9.586,9.66,9.528,9.635,450000.0
2006-02-27 13:40:00,9.586,9.735,9.519,9.61,750000.0
2006-02-27 13:45:00,9.542,9.671,9.503,9.623,1250000.0
2006-02-27 13:50:00,9.59,9.681,9.517,9.584,900000.0
2006-02-27 13:55:00,9.64,9.66,9.513,9.602,1200000.0
2006-02-27 14:00:00,9.607,9.672,9.509,9.621,1450000.0
2006-02-27 14:05:00,9.651,9.689,9.522,9.572,1600000.0
2006-02-27 14:10:00,9.626,9.7,9.542,9.615,1250000.0
2006-02-27 14:15:00,9.56,9.697,9.549,9.619,1400000.0
2006-02-27 14:20:00,9.583,9.708,9.559,9.686,1600000.0
2006-02-27 14:30:00,9.642,9.739,9.582,9.582,2200000.0
2006-02-27 14:35:00,9.693,9.727,9.558,9.695,1700000.0
2006-02-27 14:40:00,9.609,9.717,9.571,9.674,1900000.0
2006-02-27 14:45:00,9.644,9.704,9.551,9.569,2000000.0
2006-02-27 14:50:00,9.604,9.681,9.574,9.645,400000.0
2006-02-27 14:55:00,9.653,9.746,9.553,9.701,1450000.0
2006-02-27 15:00:00,9.648,9.732,9.566,9.658,900000.0
2006-02-27 15:05:00,9.59,9.734,9.59,9.671,350000.0
2006-02-27 15:10:00,9.587,9.709,9.559,9.581,500000.0
2006-02-27 15:15:00,9.546,9.698,9.516,9.649,1100000.0
2006-02-27 15:20:00,9.608,9.703,9.525,9.657,2050000.0
2006-02-27 15:25:00,9.679,9.709,9.543,9.543,1950000.0
2006-02-27 15:30:00,9.623,9.693,9.507,9.51,2200000.0
2006-02-27 15:35:00,9.563,9.658,9.497,9.631,2200000.0
2006-02-27 15:40:00,9.515,9.659,9.511,9.638,2000000.0
2006-02-27 15:45:00,9.655,9.671,9.521,9.542,1750000.0
2006-02-27 15:50:00,9.548,9.666,9.505,9.66,1500000.0
2006-02-27 15:55:00,9.547,9.709,9.525,9.594,2350000.0
2006-02-27 16:00:00,9.636,9.673,9.503,9.631,2450000.0
2006-02-27 16:05:00,9.554,9.675,9.521,9.675,2000000.0
2006-02-27 16:10:00,9.656,9.675,9.509,9.581,1950000.0
2006-02-27 16:15:00,9.691,9.701,9.551,9.592,2000000.0
2006-02-27 16:20:00,9.667,9.698,9.516,9.671,2450000.0
2006-02-27 16:25:00,9.656,9.684,9.602,9.684,350000.0
2006-02-27 16:30:00,9.588,9.691,9.541,9.662,2050000.0
2006-02-27 16:35:00,9.58,9.705,9.488,9.614,2450000.0
2006-02-27 16:40:00,9.607,9.644,9.472,9.515,2050000.0
2006-02-27 16:45:00,9.508,9.663,9.474,9.525,2300000.0
2006-02-27 16:50:00,9.589,9.663,9.492,9.536,1650000.0
2006-02-27 16:55:00,9.612,9.65,9.511,9.525,2250000.0
2006-02-27 17:00:00,9.632,9.647,9.491,9.558,2100000.0
2006-02-27 17:05:00,9.637,9.646,9.485,9.545,2050000.0
2006-02-27 17:10:00,9.603,9.65,9.486,9.603,2150000.0
2006-02-27 17:15:00,9.508,9.691,9.488,9.619,1700000.0
2006-02-27 17:20:00,9.565,9.647,9.522,9.566,1900000.0
2006-02-27 17:25:00,9.638,9.687,9.514,9.514,1800000.0
2006-02-27 17:30:00,9.515,9.67,9.509,9.643,2300000.0
2006-02-27 17:35:00,9.581,9.659,9.485,9.522,2250000.0
2006-02-27 17:40:00,9.509,9.689,9.497,9.635,2400000.0
2006-02-27 17:45:00,9.547,9.654,9.51,9.618,1650000.0
2006-02-27 17:50:00,9.63,9.657,9.491,9.649,2300000.0
2006-02-27 17:55:00,9.544,9.64,9.461,9.582,1950000.0
2006-02-27 18:00:00,9.485,9.614,9.438,9.534,2050000.0
2006-02-27 18:05:00,9.548,9.635,9.456,9.538,2200000.0
2006-02-27 18:10:00,9.537,9.612,9.46,9.563,1900000.0
2006-02-27 18:15:00,9.542,9.641,9.456,9.563,2300000.0
2006-02-27 18:20:00,9.479,9.62,9.479,9.604,1200000.0
2006-02-27 18:25:00,9.525,9.633,9.428,9.572,2300000.0
2006-02-27 18:30:00,9.535,9.597,9.441,9.571,2000000.0
2006-02-27 18:35:00,9.509,9.613,9.44,9.567,1800000.0
2006-02-27 18:40:00,9.559,9.601,9.428,9.484,2200000.0
2006-02-27 18:45:00,9.46,9.583,9.424,9.574,1650000.0
2006-02-27 18:50:00,9.504,9.614,9.439,9.439,2300000.0
2006-02-27 18:55:00,9.551,9.595,9.459,9.537,1950000.0
2006-02-27 19:00:00,9.512,9.61,9.458,9.541,1600000.0
2006-02-27 19:05:00,9.511,9.671,9.472,9.508,2500000.0
2006-02-27 19:10:00,9.515,9.655,9.49,9.593,1100000.0
2006-02-27 19:15:00,9.53,9.628,9.46,9.56,1450000.0
2006-02-27 19:20:00,9.61,9.617,9.459,9.576,1100000.0
2006-02-27 19:25:00,9.6,9.65,9.499,9.559,2050000.0
2006-02-27 19:30:00,9.611,9.615,9.47,9.6,700000.0
2006-02-27 19:35:00,9.518,9.626,9.445,9.607,2900000.0
2006-02-27 19:40:00,9.486,9.603,9.444,9.55,2350000.0
2006-02-27 19:45:00,9.472,9.625,9.452,9.521,2850000.0
2006-02-27 19:50:00,9.577,9.616,9.48,9.534,1650000.0
2006-02-27 19:55:00,9.635,9.674,9.48,9.528,2750000.0
2006-02-27 20:00:00,9.493,9.624,9.467,9.467,1800000.0
2006-02-27 20:05:00,9.598,9.643,9.465,9.621,2150000.0
2006-02-27 20:10:00,9.583,9.617,9.473,9.513,1050000.0
2006-02-27 20:15:00,9.54,9.651,9.486,9.601,2150000.0
2006-02-27 20:20:00,9.608,9.628,9.476,9.481,2500000.0
2006-02-27 20:25:00,9.643,9.656,9.511,9.608,850000.0
2006-02-27 20:30:00,9.611,9.648,9.514,9.562,650000.0
2006-02-27 20:40:00,9.627,9.627,9.543,9.575,200000.0
2006-02-27 20:50:00,9.636,9.662,9.555,9.662,400000.0
2006-02-27 20:55:00,9.613,9.613,9.514,9.553,200000.0
2006-02-27 21:00:00,9.625,9.625,9.541,9.574,200000.0
2006-02-27 21:05:00,9.655,9.668,9.515,9.55,550000.0
2006-02-27 21:10:00,9.524,9.641,9.491,9.601,800000.0
2006-02-27 21:15:00,9.594,9.66,9.517,9.556,1200000.0
2006-02-27 21:20:00,9.496,9.623,9.496,9.623,400000.0
2006-02-27 21:25:00,9.534,9.719,9.534,9.656,500000.0
2006-02-27 21:30:00,9.614,9.614,9.53,9.563,200000.0
2006-02-27 21:35:00,9.618,9.618,9.516,9.593,550000.0
2006-02-27 21:40:00,9.577,9.577,9.476,9.476,150000.0
2006-02-27 21:50:00,9.596,9.597,9.485,9.545,600000.0
2006-02-27 22:00:00,9.583,9.583,9.483,9.523,200000.0
2006-02-27 22:05:00,9.579,9.597,9.49,9.529,300000.0
2006-02-27 22:10:00,9.572,9.586,9.467,9.586,350000.0
2006-02-27 22:25:00,9.574,9.574,9.475,9.574,750000.0
2006-02-27 22:35:00,9.584,9.619,9.486,9.508,350000.0
2006-02-27 22:50:00,9.57,9.574,9.57,9.574,100000.0
2006-02-27 23:00:00,9.499,9.623,9.465,9.553,750000.0
2006-02-27 23:05:00,9.588,9.637,9.508,9.545,500000.0
2006-02-27 23:15:00,9.576,9.576,9.476,9.515,200000.0
2006-02-27 23:20:00,9.624,9.624,9.476,9.515,500000.0
2006-02-27 23:25:00,9.57,9.607,9.513,9.58,400000.0
2006-02-27 23:30:00,9.566,9.566,9.476,9.514,250000.0
2006-02-27 23:40:00,9.529,9.606,9.463,9.554,700000.0
2006-02-27 23:55:00,9.575,9.575,9.483,9.519,200000.0
2006-02-28 00:00:00,9.61,9.8,9.496,9.568,800000.0
2006-02-28 00:05:00,9.546,9.592,9.48,9.592,300000.0
2006-02-28 00:10:00,9.493,9.585,9.481,9.585,350000.0
2006-02-28 00:15:00,9.556,9.608,9.497,9.527,650000.0
2006-02-28 00:20:00,9.516,9.516,9.482,9.482,100000.0
2006-02-28 00:30:00,9.554,9.554,9.454,9.494,200000.0
2006-02-28 00:35:00,9.564,9.564,9.485,9.521,200000.0
2006-02-28 00:40:00,9.586,9.587,9.484,9.539,600000.0
2006-02-28 00:45:00,9.534,9.611,9.474,9.567,650000.0
2006-02-28 00:50:00,9.568,9.58,9.469,9.517,800000.0
2006-02-28 01:10:00,9.586,9.586,9.501,9.535,200000.0
2006-02-28 01:20:00,9.524,9.612,9.417,9.489,700000.0
2006-02-28 01:25:00,9.543,9.543,9.541,9.541,100000.0
2006-02-28 01:30:00,9.517,9.592,9.517,9.592,100000.0
2006-02-28 01:35:00,9.575,9.575,9.491,9.524,200000.0
2006-02-28 01:50:00,9.579,9.579,9.489,9.522,400000.0
2006-02-28 01:55:00,9.585,9.585,9.456,9.494,600000.0
2006-02-28 02:00:00,9.568,9.568,9.484,9.554,500000.0
2006-02-28 02:05:00,9.574,9.582,9.476,9.494,550000.0
2006-02-28 02:10:00,9.588,9.596,9.494,9.563,650000.0
2006-02-28 02:20:00,9.565,9.565,9.465,9.503,200000.0
2006-02-28 02:25:00,9.476,9.6,9.469,9.575,450000.0
2006-02-28 02:30:00,9.517,9.592,9.504,9.592,250000.0
2006-02-28 02:35:00,9.559,9.578,9.501,9.501,400000.0
2006-02-28 02:40:00,9.566,9.632,9.488,9.525,1400000.0
2006-02-28 02:45:00,9.459,9.618,9.449,9.591,1000000.0
2006-02-28 02:50:00,9.567,9.696,9.484,9.618,1050000.0
2006-02-28 02:55:00,9.498,9.606,9.498,9.555,550000.0
2006-02-28 03:05:00,9.594,9.594,9.49,9.527,200000.0
2006-02-28 03:10:00,9.494,9.6,9.494,9.6,250000.0
2006-02-28 03:15:00,9.581,9.629,9.512,9.629,1050000.0
2006-02-28 03:20:00,9.502,9.638,9.502,9.548,350000.0
2006-02-28 03:25:00,9.498,9.594,9.496,9.508,500000.0
2006-02-28 03:35:00,9.582,9.616,9.505,9.588,400000.0
2006-02-28 03:45:00,9.561,9.603,9.469,9.539,300000.0
2006-02-28 03:50:00,9.574,9.574,9.495,9.531,200000.0
2006-02-28 03:55:00,9.571,9.571,9.471,9.512,250000.0
2006-02-28 04:00:00,9.517,9.55,9.517,9.549,150000.0
2006-02-28 04:05:00,9.573,9.573,9.49,9.523,200000.0
2006-02-28 04:15:00,9.494,9.613,9.494,9.568,400000.0
2006-02-28 04:20:00,9.558,9.613,9.455,9.487,1550000.0
2006-02-28 04:25:00,9.483,9.59,9.446,9.573,500000.0
2006-02-28 04:30:00,9.563,9.626,9.457,9.626,750000.0
2006-02-28 04:35:00,9.584,9.584,9.485,9.523,200000.0
2006-02-28 04:40:00,9.517,9.61,9.517,9.583,300000.0
2006-02-28 04:45:00,9.584,9.592,9.476,9.514,450000.0
2006-02-28 04:50:00,9.587,9.596,9.493,9.584,400000.0
2006-02-28 04:55:00,9.612,9.612,9.579,9.579,100000.0
2006-02-28 05:00:00,9.575,9.586,9.465,9.561,900000.0
2006-02-28 05:10:00,9.562,9.623,9.488,9.608,500000.0
2006-02-28 05:30:00,9.576,9.576,9.465,9.503,400000.0
2006-02-28 05:40:00,9.562,9.591,9.482,9.482,400000.0
2006-02-28 05:45:00,9.536,9.573,9.471,9.471,450000.0
2006-02-28 05:50:00,9.51,9.63,9.464,9.543,1200000.0
2006-02-28 05:55:00,9.54,9.597,9.471,9.471,500000.0
2006-02-28 06:00:00,9.557,9.616,9.488,9.573,300000.0
2006-02-28 06:05:00,9.553,9.621,9.505,9.597,450000.0
2006-02-28 06:10:00,9.602,9.612,9.602,9.607,300000.0
2006-02-28 06:15:00,9.523,9.616,9.5,9.555,500000.0
2006-02-28 06:20:00,9.546,9.633,9.514,9.573,700000.0
2006-02-28 06:25:00,9.551,9.634,9.514,9.545,550000.0
2006-02-28 06:30:00,9.587,9.638,9.512,9.512,350000.0
2006-02-28 06:35:00,9.643,9.643,9.419,9.599,900000.0
2006-02-28 06:40:00,9.556,9.61,9.517,9.579,600000.0
2006-02-28 06:50:00,9.583,9.613,9.493,9.493,450000.0
2006-02-28 06:55:00,9.584,9.591,9.485,9.541,450000.0
2006-02-28 07:00:00,9.595,9.602,9.564,9.564,150000.0
2006-02-28 07:05:00,9.627,9.657,9.56,9.581,400000.0
2006-02-28 07:10:00,9.615,9.627,9.51,9.627,450000.0
2006-02-28 07:15:00,9.529,9.598,9.497,9.598,400000.0
2006-02-28 07:20:00,9.555,9.621,9.523,9.545,800000.0
2006-02-28 07:25:00,9.531,9.612,9.496,9.601,400000.0
2006-02-28 07:35:00,9.597,9.622,9.478,9.583,1200000.0
2006-02-28 07:40:00,9.621,9.641,9.532,9.56,300000.0
2006-02-28 07:45:00,9.526,9.629,9.526,9.589,150000.0
2006-02-28 07:50:00,9.53,9.615,9.5,9.549,750000.0
2006-02-28 07:55:00,9.592,9.623,9.516,9.534,650000.0
2006-02-28 08:00:00,9.56,9.651,9.515,9.601,800000.0
2006-02-28 08:05:00,9.531,9.678,9.481,9.539,2200000.0
2006-02-28 08:10:00,9.601,9.664,9.498,9.549,650000.0
2006-02-28 08:15:00,9.503,9.631,9.503,9.631,250000.0
2006-02-28 08:20:00,9.519,9.639,9.519,9.639,300000.0
2006-02-28 08:25:00,9.639,9.662,9.518,9.616,1350000.0
2006-02-28 08:30:00,9.613,9.63,9.54,9.59,400000.0
2006-02-28 08:35:00,9.616,9.654,9.51,9.51,700000.0
2006-02-28 08:40:00,9.611,9.631,9.49,9.596,650000.0
2006-02-28 08:50:00,9.586,9.614,9.51,9.565,350000.0
2006-02-28 08:55:00,9.52,9.678,9.518,9.6,1050000.0
2006-02-28 09:00:00,9.596,9.648,9.464,9.48,550000.0
2006-02-28 09:05:00,9.519,9.635,9.513,9.513,450000.0
2006-02-28 09:10:00,9.626,9.643,9.469,9.532,1450000.0
2006-02-28 09:15:00,9.629,9.629,9.497,9.581,950000.0
2006-02-28 09:20:00,9.562,9.683,9.525,9.592,900000.0
2006-02-28 09:25:00,9.532,9.593,9.496,9.587,650000.0
2006-02-28 09:30:00,9.578,9.649,9.517,9.642,700000.0
2006-02-28 09:35:00,9.51,9.647,9.459,9.572,750000.0
2006-02-28 09:40:00,9.627,9.627,9.499,9.544,850000.0
2006-02-28 09:45:00,9.574,9.654,9.46,9.532,1300000.0
2006-02-28 09:50:00,9.527,9.6,9.45,9.549,900000.0
2006-02-28 09:55:00,9.55,9.586,9.469,9.494,400000.0
2006-02-28 10:00:00,9.567,9.567,9.461,9.563,550000.0
2006-02-28 10:10:00,9.616,9.672,9.509,9.509,500000.0
2006-02-28 10:15:00,9.503,9.674,9.503,9.599,400000.0
2006-02-28 10:25:00,9.502,9.62,9.456,9.585,1600000.0
2006-02-28 10:30:00,9.605,9.614,9.458,9.577,500000.0
2006-02-28 10:45:00,9.578,9.643,9.499,9.504,1350000.0
2006-02-28 10:50:00,9.586,9.672,9.491,9.546,2800000.0
2006-02-28 10:55:00,9.586,9.624,9.49,9.609,1250000.0
2006-02-28 11:00:00,9.526,9.648,9.498,9.637,1300000.0
2006-02-28 11:05:00,9.501,9.693,9.501,9.595,1400000.0
2006-02-28 11:10:00,9.628,9.696,9.509,9.659,1800000.0
2006-02-28 11:15:00,9.558,9.675,9.549,9.613,1600000.0
2006-02-28 11:20:00,9.645,9.679,9.492,9.631,1000000.0
2006-02-28 11:25:00,9.551,9.668,9.527,9.588,1800000.0
2006-02-28 11:30:00,9.659,9.688,9.547,9.643,1900000.0
2006-02-28 11:35:00,9.595,9.706,9.533,9.578,1700000.0
2006-02-28 11:40:00,9.564,9.707,9.557,9.674,1500000.0
2006-02-28 11:45:00,9.669,9.712,9.57,9.645,1150000.0
2006-02-28 11:50:00,9.649,9.758,9.567,9.6,1650000.0
2006-02-28 11:55:00,9.633,9.701,9.595,9.669,800000.0
2006-02-28 12:00:00,9.665,9.697,9.535,9.576,2150000.0
2006-02-28 12:05:00,9.662,9.767,9.563,9.678,1150000.0
2006-02-28 12:10:00,9.675,9.717,9.583,9.674,1100000.0
2006-02-28 12:15:00,9.622,9.717,9.533,9.576,2100000.0
2006-02-28 12:25:00,9.679,9.687,9.532,9.56,950000.0
2006-02-28 12:30:00,9.672,9.771,9.547,9.547,1050000.0
2006-02-28 12:35:00,9.706,9.74,9.59,9.689,2100000.0
2006-02-28 12:40:00,9.657,9.716,9.559,9.608,1400000.0
2006-02-28 12:45:00,9.629,9.728,9.566,9.621,1700000.0
2006-02-28 12:50:00,9.641,9.73,9.587,9.693,900000.0
2006-02-28 12:55:00,9.634,9.719,9.568,9.607,850000.0
2006-02-28 13:00:00,9.641,9.714,9.54,9.59,900000.0
2006-02-28 13:05:00,9.719,9.73,9.606,9.611,950000.0
2006-02-28 13:10:00,9.646,9.682,9.513,9.575,1450000.0
2006-02-28 13:15:00,9.604,9.762,9.531,9.568,1200000.0
2006-02-28 13:20:00,9.585,9.722,9.544,9.625,1700000.0
2006-02-28 13:25:00,9.599,9.702,9.562,9.606,900000.0
2006-02-28 13:30:00,9.559,9.692,9.537,9.573,1150000.0
2006-02-28 13:35:00,9.624,9.698,9.562,9.647,1300000.0
2006-02-28 13:40:00,9.654,9.705,9.57,9.644,700000.0
2006-02-28 13:45:00,9.563,9.726,9.529,9.69,2000000.0
2006-02-28 13:55:00,9.659,9.659,9.521,9.521,400000.0
2006-02-28 14:05:00,9.667,9.773,9.567,9.638,1700000.0
2006-02-28 14:10:00,9.581,9.706,9.581,9.706,750000.0
2006-02-28 14:15:00,9.598,9.719,9.567,9.713,1300000.0
2006-02-28 14:20:00,9.631,9.736,9.58,9.725,900000.0
2006-02-28 14:25:00,9.697,9.697,9.612,9.652,400000.0
2006-02-28 14:30:00,9.635,9.728,9.565,9.569,1900000.0
2006-02-28 14:35:00,9.683,9.752,9.562,9.63,1250000.0
2006-02-28 14:40:00,9.666,9.745,9.568,9.662,1750000.0
2006-02-28 14:45:00,9.664,9.706,9.569,9.569,900000.0
2006-02-28 14:50:00,9.616,9.699,9.565,9.656,750000.0
2006-02-28 14:55:00,9.655,9.687,9.566,9.687,900000.0
2006-02-28 15:00:00,9.605,9.727,9.586,9.659,450000.0
2006-02-28 15:05:00,9.591,9.728,9.591,9.65,950000.0
2006-02-28 15:10:00,9.611,9.725,9.576,9.611,850000.0
2006-02-28 15:15:00,9.689,9.689,9.543,9.613,400000.0
2006-02-28 15:20:00,9.619,9.681,9.551,9.681,650000.0
2006-02-28 15:25:00,9.702,9.744,9.594,9.673,1950000.0
2006-02-28 15:30:00,9.672,9.728,9.569,9.585,2200000.0
2006-02-28 15:35:00,9.645,9.729,9.598,9.598,2200000.0
2006-02-28 15:40:00,9.6,9.748,9.547,9.672,2000000.0
2006-02-28 15:45:00,9.683,9.766,9.561,9.713,2100000.0
2006-02-28 15:50:00,9.642,9.742,9.583,9.697,2200000.0
2006-02-28 15:55:00,9.582,9.723,9.563,9.629,2350000.0
2006-02-28 16:00:00,9.665,9.751,9.55,9.658,2450000.0
2006-02-28 16:05:00,9.634,9.741,9.531,9.702,2300000.0
2006-02-28 16:10:00,9.674,9.72,9.533,9.599,2300000.0
2006-02-28 16:15:00,9.69,9.725,9.566,9.594,1950000.0
2006-02-28 16:20:00,9.715,9.741,9.552,9.713,2450000.0
2006-02-28 16:25:00,9.694,9.732,9.551,9.621,2000000.0
2006-02-28 16:30:00,9.598,9.7,9.563,9.7,2150000.0
2006-02-28 16:35:00,9.626,9.747,9.555,9.692,2450000.0
2006-02-28 16:40:00,9.595,9.713,9.548,9.62,1750000.0
2006-02-28 16:45:00,9.563,9.699,9.524,9.541,2300000.0
2006-02-28 16:50:00,9.601,9.719,9.526,9.566,2050000.0
2006-02-28 16:55:00,9.636,9.675,9.527,9.569,2150000.0
2006-02-28 17:00:00,9.654,9.677,9.518,9.581,2100000.0
2006-02-28 17:05:00,9.643,9.643,9.483,9.54,2100000.0
2006-02-28 17:10:00,9.604,9.676,9.512,9.636,2150000.0
2006-02-28 17:15:00,9.545,9.66,9.517,9.639,2150000.0
2006-02-28 17:20:00,9.624,9.699,9.527,9.582,2000000.0
2006-02-28 17:25:00,9.653,9.719,9.535,9.687,2300000.0
2006-02-28 17:30:00,9.566,9.71,9.539,9.69,2300000.0
2006-02-28 17:35:00,9.625,9.694,9.537,9.597,2250000.0
2006-02-28 17:40:00,9.609,9.742,9.538,9.659,2100000.0
2006-02-28 17:45:00,9.593,9.705,9.563,9.664,1650000.0
2006-02-28 17:50:00,9.677,9.741,9.577,9.707,2300000.0
2006-02-28 17:55:00,9.612,9.732,9.572,9.698,1950000.0
2006-02-28 18:00:00,9.603,9.719,9.565,9.632,2050000.0
2006-02-28 18:05:00,9.641,9.72,9.534,9.605,2000000.0
2006-02-28 18:10:00,9.538,9.756,9.538,9.729,2200000.0
2006-02-28 18:15:00,9.701,9.753,9.574,9.696,2150000.0
2006-02-28 18:20:00,9.652,9.744,9.596,9.724,2150000.0
2006-02-28 18:25:00,9.664,9.773,9.593,9.773,2250000.0
2006-02-28 18:30:00,9.741,9.793,9.635,9.757,2100000.0
2006-02-28 18:35:00,9.699,9.786,9.634,9.735,2250000.0
2006-02-28 18:40:00,9.725,9.769,9.609,9.692,2200000.0
2006-02-28 18:45:00,9.666,9.813,9.631,9.67,1700000.0
2006-02-28 18:50:00,9.783,9.8,9.631,9.67,2400000.0
2006-02-28 18:55:00,9.66,9.785,9.627,9.712,1700000.0
2006-02-28 19:00:00,9.688,9.763,9.625,9.664,1900000.0
2006-02-28 19:05:00,9.662,9.784,9.63,9.709,1900000.0
2006-02-28 19:10:00,9.612,9.798,9.611,9.747,2000000.0
2006-02-28 19:15:00,9.687,9.823,9.656,9.782,2000000.0
2006-02-28 19:20:00,9.741,9.789,9.651,9.672,1400000.0
2006-02-28 19:25:00,9.746,9.802,9.641,9.692,1400000.0
2006-02-28 19:30:00,9.771,9.779,9.576,9.754,2450000.0
2006-02-28 19:35:00,9.756,9.781,9.641,9.657,1700000.0
2006-02-28 19:40:00,9.699,9.802,9.604,9.705,2050000.0
2006-02-28 19:45:00,9.679,9.769,9.615,9.658,1750000.0
2006-02-28 19:50:00,9.71,9.834,9.624,9.718,2000000.0
2006-02-28 19:55:00,9.645,9.792,9.605,9.688,2450000.0
2006-02-28 20:00:00,9.708,9.799,9.61,9.637,1500000.0
2006-02-28 20:05:00,9.643,9.761,9.61,9.666,2450000.0
2006-02-28 20:10:00,9.704,9.761,9.595,9.726,1900000.0
2006-02-28 20:15:00,9.726,9.783,9.636,9.72,2400000.0
2006-02-28 20:20:00,9.787,9.819,9.636,9.729,3150000.0
2006-02-28 20:25:00,9.662,9.811,9.623,9.712,1500000.0
2006-02-28 20:30:00,9.726,9.796,9.627,9.731,1450000.0
2006-02-28 20:35:00,9.706,9.721,9.615,9.671,600000.0
2006-02-28 20:40:00,9.77,9.77,9.64,9.673,350000.0
2006-02-28 20:45:00,9.713,9.713,9.614,9.653,200000.0
2006-02-28 21:05:00,9.744,9.747,9.656,9.686,350000.0
2006-02-28 21:10:00,9.671,9.737,9.611,9.611,700000.0
2006-02-28 21:15:00,9.671,9.724,9.564,9.669,700000.0
2006-02-28 21:20:00,9.689,9.732,9.594,9.701,650000.0
2006-02-28 21:25:00,9.667,9.747,9.603,9.747,1000000.0
2006-02-28 21:30:00,9.622,9.781,9.622,9.671,600000.0
2006-02-28 21:35:00,9.755,9.782,9.631,9.631,500000.0
2006-02-28 21:40:00,9.731,9.731,9.611,9.665,600000.0
2006-02-28 21:45:00,9.646,9.773,9.619,9.665,600000.0
2006-02-28 21:55:00,9.703,9.703,9.604,9.643,200000.0
2006-02-28 22:05:00,9.698,9.728,9.614,9.654,450000.0
2006-02-28 22:10:00,9.717,9.719,9.632,9.719,600000.0
2006-02-28 22:25:00,9.6,9.729,9.6,9.712,800000.0
2006-02-28 22:30:00,9.668,9.727,9.632,9.705,750000.0
2006-02-28 22:35:00,9.716,9.723,9.632,9.673,400000.0
2006-02-28 22:45:00,9.713,9.742,9.614,9.742,350000.0
2006-02-28 23:05:00,9.651,9.789,9.651,9.701,750000.0
2006-02-28 23:10:00,9.766,9.766,9.664,9.664,150000.0
2006-02-28 23:15:00,9.703,9.703,9.701,9.701,100000.0
2006-02-28 23:20:00,9.763,9.763,9.701,9.701,400000.0
2006-02-28 23:25:00,9.757,9.757,9.662,9.708,400000.0
2006-02-28 23:30:00,9.705,9.705,9.604,9.644,200000.0
2006-02-28 23:40:00,9.652,9.727,9.645,9.727,400000.0
2006-03-01 00:00:00,9.73,9.85,9.69,9.7,600000.0
2006-03-01 00:15:00,9.705,9.705,9.605,9.644,200000.0
2006-03-01 00:20:00,9.683,9.683,9.681,9.681,100000.0
2006-03-01 00:30:00,9.711,9.732,9.628,9.7,400000.0
2006-03-01 00:35:00,9.7,9.711,9.7,9.711,100000.0
2006-03-01 00:40:00,9.683,9.73,9.587,9.73,1000000.0
2006-03-01 00:45:00,9.712,9.721,9.615,9.615,350000.0
2006-03-01 00:50:00,9.725,9.725,9.641,9.673,200000.0
2006-03-01 00:55:00,9.714,9.718,9.614,9.716,400000.0
2006-03-01 01:05:00,9.715,9.715,9.615,9.654,200000.0
2006-03-01 01:10:00,9.656,9.74,9.6,9.653,950000.0
2006-03-01 01:15:00,9.644,9.721,9.64,9.721,350000.0
2006-03-01 01:20:00,9.707,9.759,9.664,9.664,300000.0
2006-03-01 01:25:00,9.776,9.814,9.659,9.701,550000.0
2006-03-01 01:35:00,9.726,9.726,9.642,9.675,200000.0
2006-03-01 01:50:00,9.737,9.737,9.653,9.685,200000.0
2006-03-01 01:55:00,9.724,9.724,9.619,9.656,200000.0
2006-03-01 02:00:00,9.704,9.704,9.604,9.643,200000.0
2006-03-01 02:15:00,9.687,9.736,9.626,9.626,400000.0
2006-03-01 02:20:00,9.743,9.743,9.704,9.704,300000.0
2006-03-01 02:30:00,9.618,9.735,9.611,9.699,350000.0
2006-03-01 02:35:00,9.633,9.711,9.619,9.625,350000.0
2006-03-01 02:45:00,9.705,9.705,9.622,9.654,200000.0
2006-03-01 02:50:00,9.695,9.695,9.595,9.634,200000.0
2006-03-01 03:00:00,9.718,9.718,9.565,9.646,650000.0
2006-03-01 03:05:00,9.65,9.657,9.586,9.586,150000.0
2006-03-01 03:15:00,9.58,9.768,9.58,9.731,1000000.0
2006-03-01 03:20:00,9.625,9.759,9.584,9.651,300000.0
2006-03-01 03:35:00,9.573,9.71,9.573,9.71,350000.0
2006-03-01 03:40:00,9.677,9.699,9.637,9.666,600000.0
2006-03-01 03:45:00,9.645,9.725,9.583,9.671,900000.0
2006-03-01 03:50:00,9.669,9.669,9.55,9.591,300000.0
2006-03-01 03:55:00,9.664,9.71,9.567,9.71,350000.0
2006-03-01 04:00:00,9.693,9.726,9.585,9.635,850000.0
2006-03-01 04:05:00,9.675,9.675,9.575,9.675,250000.0
2006-03-01 04:15:00,9.655,9.655,9.595,9.649,150000.0
2006-03-01 04:20:00,9.677,9.677,9.592,9.656,250000.0
2006-03-01 04:25:00,9.597,9.706,9.562,9.592,450000.0
2006-03-01 04:30:00,9.678,9.678,9.584,9.674,350000.0
2006-03-01 04:40:00,9.683,9.683,9.6,9.633,200000.0
2006-03-01 04:45:00,9.687,9.687,9.652,9.674,250000.0
2006-03-01 04:50:00,9.607,9.71,9.539,9.67,1500000.0
2006-03-01 05:10:00,9.553,9.745,9.541,9.734,1800000.0
2006-03-01 05:15:00,9.635,9.737,9.588,9.704,900000.0
2006-03-01 05:20:00,9.664,9.702,9.589,9.589,500000.0
2006-03-01 05:25:00,9.722,9.722,9.623,9.646,500000.0
2006-03-01 05:30:00,9.655,9.748,9.605,9.68,1550000.0
2006-03-01 05:35:00,9.683,9.729,9.624,9.624,250000.0
2006-03-01 05:40:00,9.688,9.699,9.59,9.59,1200000.0
2006-03-01 05:45:00,9.631,9.768,9.598,9.633,1950000.0
2006-03-01 05:50:00,9.691,9.722,9.653,9.702,450000.0
2006-03-01 05:55:00,9.708,9.708,9.584,9.623,550000.0
2006-03-01 06:00:00,9.696,9.762,9.568,9.631,1400000.0
2006-03-01 06:05:00,9.666,9.732,9.591,9.655,1450000.0
2006-03-01 06:10:00,9.699,9.709,9.611,9.64,1000000.0
2006-03-01 06:15:00,9.636,9.727,9.604,9.693,750000.0
2006-03-01 06:20:00,9.679,9.743,9.594,9.69,1700000.0
2006-03-01 06:25:00,9.69,9.799,9.603,9.685,2600000.0
2006-03-01 06:30:00,9.67,9.764,9.574,9.726,1550000.0
2006-03-01 06:35:00,9.721,9.769,9.613,9.727,1350000.0
2006-03-01 06:40:00,9.743,9.743,9.704,9.704,300000.0
2006-03-01 06:45:00,9.739,9.739,9.585,9.585,550000.0
2006-03-01 06:50:00,9.651,9.691,9.634,9.634,300000.0
2006-03-01 06:55:00,9.685,9.732,9.59,9.728,1800000.0
2006-03-01 07:00:00,9.687,9.756,9.626,9.756,500000.0
2006-03-01 07:05:00,9.715,9.77,9.626,9.696,800000.0
2006-03-01 07:10:00,9.669,9.732,9.62,9.703,550000.0
2006-03-01 07:15:00,9.657,9.776,9.616,9.708,850000.0
2006-03-01 07:25:00,9.695,9.713,9.609,9.689,400000.0
2006-03-01 07:30:00,9.703,9.718,9.562,9.718,700000.0
2006-03-01 07:35:00,9.696,9.708,9.614,9.708,350000.0
2006-03-01 07:45:00,9.603,9.728,9.603,9.706,1200000.0
2006-03-01 07:50:00,9.64,9.746,9.627,9.638,1400000.0
2006-03-01 07:55:00,9.652,9.691,9.599,9.691,450000.0
2006-03-01 08:00:00,9.642,9.736,9.601,9.601,650000.0
2006-03-01 08:05:00,9.647,9.812,9.579,9.63,1050000.0
2006-03-01 08:10:00,9.699,9.743,9.584,9.614,800000.0
2006-03-01 08:15:00,9.626,9.747,9.626,9.68,750000.0
2006-03-01 08:20:00,9.607,9.78,9.587,9.587,1050000.0
2006-03-01 08:25:00,9.713,9.718,9.611,9.718,500000.0
2006-03-01 08:40:00,9.69,9.749,9.606,9.69,700000.0
2006-03-01 08:50:00,9.597,9.737,9.597,9.718,700000.0
2006-03-01 09:00:00,9.679,9.77,9.592,9.737,1500000.0
2006-03-01 09:05:00,9.67,9.777,9.589,9.659,1700000.0
2006-03-01 09:10:00,9.721,9.786,9.609,9.666,850000.0
2006-03-01 09:15:00,9.671,9.749,9.606,9.738,1750000.0
2006-03-01 09:20:00,9.671,9.733,9.634,9.733,550000.0
2006-03-01 09:25:00,9.746,9.764,9.663,9.677,350000.0
2006-03-01 09:30:00,9.725,9.745,9.61,9.71,950000.0
2006-03-01 09:35:00,9.609,9.759,9.609,9.72,750000.0
2006-03-01 09:40:00,9.69,9.759,9.606,9.677,1650000.0
2006-03-01 09:45:00,9.669,9.771,9.585,9.658,1500000.0
2006-03-01 09:50:00,9.714,9.749,9.598,9.704,1100000.0
2006-03-01 09:55:00,9.632,9.755,9.62,9.733,850000.0
2006-03-01 10:05:00,9.637,9.733,9.564,9.638,850000.0
2006-03-01 10:10:00,9.685,9.765,9.597,9.693,1350000.0
2006-03-01 10:15:00,9.667,9.764,9.586,9.704,1250000.0
2006-03-01 10:20:00,9.652,9.817,9.601,9.764,2700000.0
2006-03-01 10:25:00,9.719,9.76,9.608,9.662,800000.0
2006-03-01 10:30:00,9.635,9.751,9.635,9.741,1050000.0
2006-03-01 10:35:00,9.655,9.804,9.626,9.679,1300000.0
2006-03-01 10:40:00,9.742,9.799,9.665,9.749,750000.0
2006-03-01 10:45:00,9.756,9.809,9.658,9.668,1000000.0
2006-03-01 10:50:00,9.777,9.822,9.636,9.756,2400000.0
2006-03-01 10:55:00,9.746,9.795,9.616,9.616,2450000.0
2006-03-01 11:00:00,9.702,9.786,9.637,9.774,950000.0
2006-03-01 11:05:00,9.667,9.782,9.634,9.763,850000.0
2006-03-01 11:10:00,9.769,9.837,9.669,9.792,1300000.0
2006-03-01 11:15:00,9.696,9.83,9.675,9.728,1100000.0
2006-03-01 11:20:00,9.785,9.825,9.647,9.771,1900000.0
2006-03-01 11:25:00,9.682,9.8,9.66,9.697,2300000.0
2006-03-01 11:30:00,9.78,9.786,9.614,9.71,1650000.0
2006-03-01 11:35:00,9.743,9.771,9.618,9.739,1250000.0
2006-03-01 11:40:00,9.693,9.779,9.641,9.749,1100000.0
2006-03-01 11:45:00,9.723,9.774,9.637,9.711,750000.0
2006-03-01 11:50:00,9.719,9.764,9.603,9.723,800000.0
2006-03-01 11:55:00,9.723,9.779,9.61,9.706,1150000.0
2006-03-01 12:00:00,9.706,9.82,9.611,9.628,1250000.0
2006-03-01 12:05:00,9.732,9.777,9.637,9.699,1150000.0
2006-03-01 12:10:00,9.75,9.787,9.679,9.747,400000.0
2006-03-01 12:15:00,9.697,9.761,9.644,9.697,400000.0
2006-03-01 12:25:00,9.762,9.794,9.648,9.658,2000000.0
2006-03-01 12:30:00,9.786,9.786,9.655,9.655,250000.0
2006-03-01 12:40:00,9.649,9.771,9.642,9.749,550000.0
2006-03-01 12:45:00,9.697,9.81,9.657,9.68,1000000.0
2006-03-01 12:50:00,9.664,9.785,9.63,9.753,1000000.0
2006-03-01 12:55:00,9.768,9.801,9.624,9.734,1700000.0
2006-03-01 13:00:00,9.675,9.744,9.623,9.623,450000.0
2006-03-01 13:05:00,9.748,9.775,9.602,9.643,850000.0
2006-03-01 13:10:00,9.736,9.841,9.653,9.653,1450000.0
2006-03-01 13:15:00,9.686,9.75,9.583,9.724,800000.0
2006-03-01 13:20:00,9.624,9.81,9.617,9.717,1150000.0
2006-03-01 13:25:00,9.772,9.783,9.635,9.746,1400000.0
2006-03-01 13:35:00,9.704,9.812,9.632,9.751,1700000.0
2006-03-01 13:40:00,9.769,9.825,9.663,9.716,1950000.0
2006-03-01 13:45:00,9.687,9.842,9.647,9.79,1600000.0
2006-03-01 13:50:00,9.729,9.81,9.682,9.722,1250000.0
2006-03-01 13:55:00,9.753,9.795,9.656,9.781,950000.0
2006-03-01 14:00:00,9.753,9.8,9.669,9.8,1800000.0
2006-03-01 14:05:00,9.79,9.811,9.676,9.767,750000.0
2006-03-01 14:10:00,9.787,9.791,9.631,9.666,800000.0
2006-03-01 14:20:00,9.755,9.795,9.65,9.795,450000.0
2006-03-01 14:25:00,9.716,9.782,9.613,9.737,1850000.0
2006-03-01 14:30:00,9.693,9.788,9.641,9.674,1450000.0
2006-03-01 14:35:00,9.735,9.818,9.651,9.679,2200000.0
2006-03-01 14:40:00,9.694,9.781,9.632,9.753,2300000.0
2006-03-01 14:45:00,9.741,9.783,9.655,9.769,350000.0
2006-03-01 14:50:00,9.704,9.788,9.64,9.707,1200000.0
2006-03-01 14:55:00,9.77,9.776,9.679,9.771,450000.0
2006-03-01 15:00:00,9.663,9.804,9.623,9.773,950000.0
2006-03-01 15:05:00,9.752,9.806,9.65,9.733,1250000.0
2006-03-01 15:10:00,9.69,9.765,9.635,9.708,750000.0
2006-03-01 15:15:00,9.731,9.783,9.693,9.746,450000.0
2006-03-01 15:20:00,9.703,9.785,9.661,9.769,1850000.0
2006-03-01 15:25:00,9.791,9.809,9.65,9.65,2100000.0
2006-03-01 15:30:00,9.736,9.798,9.632,9.658,2200000.0
2006-03-01 15:35:00,9.729,9.824,9.652,9.661,2250000.0
2006-03-01 15:40:00,9.672,9.78,9.631,9.755,2000000.0
2006-03-01 15:45:00,9.754,9.782,9.607,9.741,2100000.0
2006-03-01 15:50:00,9.652,9.748,9.563,9.748,2200000.0
2006-03-01 15:55:00,9.61,9.774,9.577,9.697,2350000.0
2006-03-01 16:00:00,9.729,9.786,9.611,9.736,2450000.0
2006-03-01 16:05:00,9.699,9.801,9.618,9.74,2100000.0
2006-03-01 16:10:00,9.705,9.787,9.594,9.716,2300000.0
2006-03-01 16:15:00,9.758,9.781,9.605,9.761,2050000.0
2006-03-01 16:20:00,9.759,9.789,9.593,9.769,2450000.0
2006-03-01 16:25:00,9.75,9.826,9.627,9.658,2200000.0
2006-03-01 16:30:00,9.679,9.778,9.639,9.776,1450000.0
2006-03-01 16:35:00,9.671,9.836,9.599,9.795,2450000.0
2006-03-01 16:40:00,9.749,9.817,9.655,9.69,2100000.0
2006-03-01 16:45:00,9.696,9.837,9.653,9.666,2300000.0
2006-03-01 16:50:00,9.78,9.805,9.642,9.649,2200000.0
2006-03-01 16:55:00,9.755,9.811,9.643,9.685,2400000.0
2006-03-01 17:00:00,9.752,9.808,9.647,9.734,2100000.0
2006-03-01 17:05:00,9.782,9.799,9.623,9.682,2250000.0
2006-03-01 17:10:00,9.757,9.802,9.615,9.738,2150000.0
2006-03-01 17:15:00,9.668,9.784,9.629,9.763,2000000.0
2006-03-01 17:20:00,9.732,9.789,9.646,9.704,1200000.0
2006-03-01 17:25:00,9.759,9.838,9.671,9.802,2300000.0
2006-03-01 17:30:00,9.648,9.842,9.648,9.798,2300000.0
2006-03-01 17:35:00,9.741,9.807,9.675,9.714,2250000.0
2006-03-01 17:40:00,9.71,9.885,9.67,9.765,2300000.0
2006-03-01 17:45:00,9.72,9.844,9.659,9.793,2200000.0
2006-03-01 17:50:00,9.799,9.829,9.628,9.815,2300000.0
2006-03-01 17:55:00,9.707,9.805,9.646,9.799,1950000.0
2006-03-01 18:00:00,9.767,9.834,9.688,9.754,1700000.0
2006-03-01 18:05:00,9.739,9.836,9.667,9.809,2250000.0
2006-03-01 18:10:00,9.737,9.83,9.67,9.79,1650000.0
2006-03-01 18:15:00,9.673,9.834,9.66,9.661,1600000.0
2006-03-01 18:20:00,9.696,9.844,9.662,9.836,2150000.0
2006-03-01 18:25:00,9.811,9.811,9.698,9.806,700000.0
2006-03-01 18:30:00,9.802,9.842,9.686,9.807,1500000.0
2006-03-01 18:35:00,9.741,9.822,9.665,9.744,1850000.0
2006-03-01 18:40:00,9.702,9.808,9.633,9.695,2350000.0
2006-03-01 18:45:00,9.677,9.811,9.626,9.704,1600000.0
2006-03-01 18:50:00,9.75,9.817,9.635,9.721,1850000.0
2006-03-01 18:55:00,9.669,9.782,9.616,9.729,2150000.0
2006-03-01 19:00:00,9.694,9.749,9.647,9.647,850000.0
2006-03-01 19:05:00,9.762,9.779,9.616,9.649,1500000.0
2006-03-01 19:10:00,9.652,9.777,9.611,9.743,2800000.0
2006-03-01 19:15:00,9.735,9.793,9.619,9.655,1050000.0
2006-03-01 19:20:00,9.673,9.746,9.62,9.62,1200000.0
2006-03-01 19:25:00,9.772,9.788,9.648,9.742,1400000.0
2006-03-01 19:30:00,9.787,9.801,9.643,9.712,1500000.0
2006-03-01 19:35:00,9.761,9.788,9.661,9.705,600000.0
2006-03-01 19:40:00,9.763,9.839,9.656,9.824,1200000.0
2006-03-01 19:45:00,9.794,9.825,9.652,9.742,2000000.0
2006-03-01 19:50:00,9.736,9.835,9.668,9.766,2400000.0
2006-03-01 19:55:00,9.662,9.805,9.637,9.673,2950000.0
2006-03-01 20:00:00,9.735,9.85,9.649,9.714,2250000.0
2006-03-01 20:05:00,9.774,9.812,9.654,9.699,2900000.0
2006-03-01 20:10:00,9.709,9.785,9.632,9.764,1800000.0
2006-03-01 20:15:00,9.786,9.786,9.627,9.659,2250000.0
2006-03-01 20:20:00,9.685,9.79,9.635,9.638,2750000.0
2006-03-01 20:25:00,9.743,9.76,9.603,9.659,1400000.0
2006-03-01 20:30:00,9.693,9.726,9.632,9.675,550000.0
2006-03-01 20:35:00,9.723,9.741,9.62,9.664,350000.0
2006-03-01 20:40:00,9.683,9.738,9.643,9.685,900000.0
2006-03-01 20:45:00,9.732,9.764,9.658,9.764,400000.0
2006-03-01 20:50:00,9.708,9.723,9.689,9.723,200000.0
2006-03-01 21:00:00,9.725,9.725,9.641,9.674,200000.0
2006-03-01 21:05:00,9.755,9.758,9.666,9.696,350000.0
2006-03-01 21:10:00,9.668,9.735,9.666,9.713,250000.0
2006-03-01 21:15:00,9.642,9.734,9.62,9.699,350000.0
2006-03-01 21:25:00,9.593,9.768,9.589,9.742,1200000.0
2006-03-01 21:30:00,9.718,9.764,9.629,9.662,250000.0
2006-03-01 21:35:00,9.725,9.725,9.641,9.674,200000.0
2006-03-01 21:40:00,9.627,9.756,9.627,9.682,600000.0
2006-03-01 21:45:00,9.702,9.702,9.602,9.643,200000.0
2006-03-01 21:55:00,9.717,9.717,9.632,9.665,200000.0
2006-03-01 22:00:00,9.724,9.724,9.559,9.668,500000.0
2006-03-01 22:10:00,9.668,9.719,9.645,9.719,400000.0
2006-03-01 22:15:00,9.708,9.708,9.597,9.65,350000.0
2006-03-01 22:20:00,9.71,9.71,9.615,9.654,250000.0
2006-03-01 22:30:00,9.674,9.717,9.64,9.717,350000.0
2006-03-01 22:35:00,9.755,9.768,9.611,9.695,600000.0
2006-03-01 22:45:00,9.726,9.726,9.642,9.675,200000.0
2006-03-01 22:55:00,9.711,9.711,9.606,9.645,200000.0
2006-03-01 23:15:00,9.711,9.724,9.625,9.659,350000.0
2006-03-01 23:20:00,9.704,9.704,9.604,9.643,200000.0
2006-03-01 23:30:00,9.725,9.758,9.654,9.73,450000.0
2006-03-01 23:35:00,9.7,9.705,9.617,9.695,500000.0
2006-03-02 00:00:00,9.74,10.24,9.614,9.742,1050000.0
2006-03-02 00:05:00,9.636,9.756,9.62,9.657,750000.0
2006-03-02 00:10:00,9.697,9.704,9.684,9.704,250000.0
2006-03-02 00:15:00,9.716,9.716,9.616,9.654,200000.0
2006-03-02 00:20:00,9.637,9.74,9.635,9.74,250000.0
2006-03-02 00:25:00,9.632,9.723,9.624,9.723,250000.0
2006-03-02 00:35:00,9.747,9.747,9.663,9.695,200000.0
2006-03-02 00:50:00,9.735,9.735,9.643,9.679,200000.0
2006-03-02 01:05:00,9.723,9.723,9.624,9.663,200000.0
2006-03-02 01:10:00,9.735,9.735,9.643,9.679,200000.0
2006-03-02 01:30:00,9.689,9.76,9.689,9.76,100000.0
2006-03-02 01:35:00,9.717,9.724,9.607,9.673,1000000.0
2006-03-02 01:50:00,9.618,9.726,9.616,9.675,500000.0
2006-03-02 01:55:00,9.714,9.714,9.614,9.653,200000.0
2006-03-02 02:00:00,9.642,9.746,9.642,9.725,300000.0
2006-03-02 02:05:00,9.716,9.761,9.611,9.653,1150000.0
2006-03-02 02:10:00,9.669,9.755,9.607,9.709,1350000.0
2006-03-02 02:15:00,9.67,9.753,9.629,9.638,1050000.0
2006-03-02 02:20:00,9.747,9.754,9.636,9.707,1000000.0
2006-03-02 02:30:00,9.644,9.763,9.623,9.667,900000.0
2006-03-02 02:35:00,9.667,9.786,9.65,9.739,1600000.0
2006-03-02 02:40:00,9.703,9.749,9.62,9.749,350000.0
2006-03-02 02:45:00,9.729,9.793,9.624,9.648,850000.0
2006-03-02 02:50:00,9.676,9.759,9.676,9.759,100000.0
2006-03-02 02:55:00,9.647,9.705,9.647,9.696,200000.0
2006-03-02 03:00:00,9.594,9.733,9.594,9.655,1400000.0
2006-03-02 03:05:00,9.694,9.694,9.568,9.63,550000.0
2006-03-02 03:10:00,9.69,9.712,9.63,9.68,500000.0
2006-03-02 03:15:00,9.721,9.733,9.563,9.689,1200000.0
2006-03-02 03:20:00,9.713,9.775,9.598,9.667,1350000.0
2006-03-02 03:25:00,9.666,9.729,9.64,9.729,650000.0
2006-03-02 03:30:00,9.699,9.737,9.614,9.683,1200000.0
2006-03-02 03:35:00,9.759,9.759,9.641,9.674,600000.0
2006-03-02 03:40:00,9.706,9.728,9.701,9.701,150000.0
2006-03-02 03:45:00,9.701,9.778,9.639,9.707,750000.0
2006-03-02 03:55:00,9.714,9.735,9.622,9.708,600000.0
2006-03-02 04:00:00,9.715,9.715,9.604,9.644,400000.0
2006-03-02 04:20:00,9.704,9.733,9.602,9.643,650000.0
2006-03-02 04:25:00,9.602,9.763,9.602,9.763,200000.0
2006-03-02 04:35:00,9.726,9.726,9.626,9.703,550000.0
2006-03-02 04:40:00,9.715,9.715,9.623,9.659,200000.0
2006-03-02 04:45:00,9.75,9.75,9.604,9.684,850000.0
2006-03-02 05:00:00,9.638,9.713,9.628,9.698,250000.0
2006-03-02 05:05:00,9.619,9.748,9.581,9.691,1300000.0
2006-03-02 05:10:00,9.692,9.752,9.642,9.7,750000.0
2006-03-02 05:15:00,9.616,9.753,9.56,9.701,2050000.0
2006-03-02 05:20:00,9.751,9.751,9.614,9.71,1250000.0
2006-03-02 05:25:00,9.71,9.73,9.586,9.631,500000.0
2006-03-02 05:40:00,9.642,9.77,9.642,9.666,900000.0
2006-03-02 05:45:00,9.713,9.713,9.598,9.631,200000.0
2006-03-02 05:50:00,9.675,9.716,9.608,9.661,550000.0
2006-03-02 05:55:00,9.641,9.703,9.586,9.64,700000.0
2006-03-02 06:00:00,9.692,9.776,9.61,9.727,1200000.0
2006-03-02 06:05:00,9.702,9.702,9.602,9.643,200000.0
2006-03-02 06:10:00,9.711,9.714,9.612,9.708,350000.0
2006-03-02 06:15:00,9.686,9.742,9.59,9.622,2250000.0
2006-03-02 06:25:00,9.707,9.707,9.566,9.648,1350000.0
2006-03-02 06:30:00,9.598,9.739,9.596,9.65,950000.0
2006-03-02 06:35:00,9.736,9.738,9.587,9.648,1450000.0
2006-03-02 06:40:00,9.694,9.712,9.668,9.712,300000.0
2006-03-02 06:50:00,9.745,9.745,9.678,9.693,300000.0
2006-03-02 06:55:00,9.596,9.722,9.596,9.698,850000.0
2006-03-02 07:00:00,9.655,9.731,9.655,9.662,250000.0
2006-03-02 07:10:00,9.669,9.734,9.669,9.707,350000.0
2006-03-02 07:20:00,9.712,9.712,9.63,9.711,300000.0
2006-03-02 07:25:00,9.667,9.74,9.61,9.631,400000.0
2006-03-02 07:30:00,9.618,9.754,9.618,9.722,800000.0
2006-03-02 07:35:00,9.693,9.733,9.604,9.701,700000.0
2006-03-02 07:40:00,9.654,9.778,9.614,9.646,750000.0
2006-03-02 07:45:00,9.7,9.719,9.64,9.717,300000.0
2006-03-02 07:50:00,9.66,9.762,9.634,9.689,600000.0
2006-03-02 08:00:00,9.631,9.72,9.631,9.709,450000.0
2006-03-02 08:05:00,9.644,9.785,9.61,9.66,1050000.0
2006-03-02 08:10:00,9.748,9.754,9.597,9.715,1050000.0
2006-03-02 08:15:00,9.626,9.772,9.625,9.722,1200000.0
2006-03-02 08:25:00,9.747,9.747,9.627,9.707,950000.0
2006-03-02 08:30:00,9.634,9.716,9.627,9.648,700000.0
2006-03-02 08:35:00,9.701,9.723,9.612,9.649,500000.0
2006-03-02 08:45:00,9.713,9.713,9.58,9.646,900000.0
2006-03-02 08:50:00,9.57,9.703,9.57,9.665,300000.0
2006-03-02 08:55:00,9.645,9.731,9.624,9.688,450000.0
2006-03-02 09:00:00,9.716,9.763,9.621,9.747,400000.0
2006-03-02 09:15:00,9.706,9.75,9.63,9.705,400000.0
2006-03-02 09:20:00,9.625,9.72,9.625,9.671,400000.0
2006-03-02 09:25:00,9.716,9.763,9.632,9.732,500000.0
2006-03-02 09:30:00,9.703,9.755,9.594,9.755,450000.0
2006-03-02 09:35:00,9.656,9.762,9.638,9.741,800000.0
2006-03-02 09:40:00,9.756,9.772,9.631,9.684,550000.0
2006-03-02 09:45:00,9.607,9.724,9.607,9.658,200000.0
2006-03-02 09:50:00,9.684,9.783,9.59,9.744,2000000.0
2006-03-02 09:55:00,9.682,9.78,9.648,9.71,800000.0
2006-03-02 10:00:00,9.658,9.789,9.658,9.743,350000.0
2006-03-02 10:05:00,9.639,9.762,9.633,9.671,800000.0
2006-03-02 10:10:00,9.766,9.793,9.662,9.679,1050000.0
2006-03-02 10:15:00,9.711,9.832,9.631,9.725,1250000.0
2006-03-02 10:20:00,9.74,9.791,9.728,9.765,400000.0
2006-03-02 10:25:00,9.78,9.78,9.614,9.737,1600000.0
2006-03-02 10:30:00,9.635,9.746,9.628,9.731,1050000.0
2006-03-02 10:35:00,9.653,9.791,9.635,9.635,1050000.0
2006-03-02 10:40:00,9.738,9.833,9.637,9.667,950000.0
2006-03-02 10:45:00,9.724,9.806,9.613,9.676,1700000.0
2006-03-02 10:50:00,9.765,9.819,9.617,9.639,2400000.0
2006-03-02 10:55:00,9.736,9.768,9.644,9.751,450000.0
2006-03-02 11:00:00,9.777,9.777,9.632,9.77,800000.0
2006-03-02 11:05:00,9.632,9.789,9.622,9.74,1400000.0
2006-03-02 11:10:00,9.763,9.791,9.655,9.75,350000.0
2006-03-02 11:15:00,9.706,9.781,9.67,9.781,850000.0
2006-03-02 11:20:00,9.749,9.816,9.632,9.686,1750000.0
2006-03-02 11:25:00,9.69,9.794,9.675,9.785,1050000.0
2006-03-02 11:30:00,9.771,9.796,9.667,9.734,1050000.0
2006-03-02 11:35:00,9.756,9.815,9.604,9.664,2150000.0
2006-03-02 11:40:00,9.669,9.774,9.629,9.73,1550000.0
2006-03-02 11:45:00,9.73,9.792,9.595,9.701,1650000.0
2006-03-02 11:50:00,9.708,9.775,9.585,9.695,1750000.0
2006-03-02 11:55:00,9.676,9.797,9.632,9.705,1950000.0
2006-03-02 12:00:00,9.706,9.804,9.611,9.709,1800000.0
2006-03-02 12:05:00,9.721,9.761,9.62,9.688,1500000.0
2006-03-02 12:10:00,9.687,9.773,9.628,9.647,650000.0
2006-03-02 12:15:00,9.682,9.755,9.638,9.673,400000.0
2006-03-02 12:20:00,9.715,9.782,9.65,9.724,900000.0
2006-03-02 12:25:00,9.709,9.736,9.585,9.605,500000.0
2006-03-02 12:30:00,9.599,9.74,9.599,9.628,750000.0
2006-03-02 12:35:00,9.782,9.799,9.614,9.729,2100000.0
2006-03-02 12:40:00,9.72,9.793,9.624,9.671,1850000.0
2006-03-02 12:45:00,9.697,9.794,9.64,9.684,1400000.0
2006-03-02 12:50:00,9.708,9.786,9.605,9.716,1850000.0
2006-03-02 12:55:00,9.7,9.779,9.652,9.754,900000.0
2006-03-02 13:00:00,9.63,9.769,9.63,9.65,850000.0
2006-03-02 13:05:00,9.645,9.794,9.632,9.673,2200000.0
2006-03-02 13:10:00,9.662,9.792,9.662,9.678,950000.0
2006-03-02 13:15:00,9.763,9.788,9.648,9.689,1600000.0
2006-03-02 13:20:00,9.701,9.85,9.661,9.749,2050000.0
2006-03-02 13:25:00,9.794,9.821,9.65,9.756,1750000.0
2006-03-02 13:30:00,9.791,9.803,9.648,9.69,2100000.0
2006-03-02 13:35:00,9.735,9.801,9.659,9.801,800000.0
2006-03-02 13:40:00,9.773,9.814,9.606,9.705,1550000.0
2006-03-02 13:45:00,9.679,9.792,9.641,9.736,1500000.0
2006-03-02 13:50:00,9.71,9.813,9.622,9.789,2000000.0
2006-03-02 13:55:00,9.745,9.861,9.681,9.757,1550000.0
2006-03-02 14:00:00,9.747,9.796,9.636,9.762,1750000.0
2006-03-02 14:05:00,9.743,9.806,9.633,9.692,1350000.0
2006-03-02 14:10:00,9.674,9.838,9.626,9.719,2050000.0
2006-03-02 14:15:00,9.661,9.815,9.661,9.721,500000.0
2006-03-02 14:20:00,9.698,9.83,9.688,9.774,1150000.0
2006-03-02 14:25:00,9.707,9.807,9.671,9.74,1150000.0
2006-03-02 14:30:00,9.745,9.845,9.644,9.679,2200000.0
2006-03-02 14:35:00,9.757,9.792,9.586,9.623,2200000.0
2006-03-02 14:40:00,9.712,9.793,9.625,9.748,2300000.0
2006-03-02 14:45:00,9.719,9.779,9.636,9.644,2000000.0
2006-03-02 14:50:00,9.688,9.78,9.646,9.691,1200000.0
2006-03-02 14:55:00,9.775,9.801,9.61,9.773,1400000.0
2006-03-02 15:00:00,9.68,9.809,9.644,9.791,1850000.0
2006-03-02 15:05:00,9.744,9.748,9.601,9.648,850000.0
2006-03-02 15:10:00,9.746,9.746,9.636,9.675,400000.0
2006-03-02 15:15:00,9.785,9.785,9.685,9.723,400000.0
2006-03-02 15:20:00,9.747,9.791,9.658,9.746,1450000.0
2006-03-02 15:25:00,9.764,9.778,9.587,9.726,1950000.0
2006-03-02 15:30:00,9.719,9.771,9.617,9.631,2200000.0
2006-03-02 15:35:00,9.716,9.79,9.622,9.67,1800000.0
2006-03-02 15:40:00,9.638,9.803,9.638,9.781,2000000.0
2006-03-02 15:45:00,9.789,9.803,9.656,9.803,2100000.0
2006-03-02 15:50:00,9.738,9.85,9.672,9.805,2200000.0
2006-03-02 15:55:00,9.668,9.849,9.668,9.745,2350000.0
2006-03-02 16:00:00,9.794,9.858,9.69,9.785,2450000.0
2006-03-02 16:05:00,9.705,9.832,9.684,9.822,2300000.0
2006-03-02 16:10:00,9.789,9.839,9.672,9.789,2300000.0
2006-03-02 16:15:00,9.82,9.896,9.701,9.855,2000000.0
2006-03-02 16:20:00,9.865,9.882,9.737,9.874,2450000.0
2006-03-02 16:25:00,9.856,9.884,9.751,9.808,2000000.0
2006-03-02 16:30:00,9.709,9.861,9.701,9.857,2200000.0
2006-03-02 16:35:00,9.765,9.873,9.67,9.842,2450000.0
2006-03-02 16:40:00,9.803,9.877,9.705,9.741,2150000.0
2006-03-02 16:45:00,9.715,9.872,9.71,9.739,2300000.0
2006-03-02 16:50:00,9.74,9.888,9.701,9.749,2150000.0
2006-03-02 16:55:00,9.815,9.868,9.715,9.773,2350000.0
2006-03-02 17:00:00,9.871,9.872,9.711,9.781,2100000.0
2006-03-02 17:05:00,9.821,9.855,9.657,9.727,2250000.0
2006-03-02 17:10:00,9.799,9.901,9.697,9.802,2150000.0
2006-03-02 17:15:00,9.711,9.843,9.686,9.787,1900000.0
2006-03-02 17:20:00,9.771,9.859,9.677,9.711,2000000.0
2006-03-02 17:25:00,9.796,9.856,9.697,9.854,2300000.0
2006-03-02 17:30:00,9.719,9.87,9.659,9.82,2300000.0
2006-03-02 17:35:00,9.787,9.862,9.711,9.73,2250000.0
2006-03-02 17:40:00,9.742,9.896,9.705,9.831,2200000.0
2006-03-02 17:45:00,9.76,9.912,9.701,9.838,2200000.0
2006-03-02 17:50:00,9.849,9.883,9.701,9.851,2300000.0
2006-03-02 17:55:00,9.716,9.861,9.692,9.861,1600000.0
2006-03-02 18:00:00,9.755,9.91,9.725,9.824,2050000.0
2006-03-02 18:05:00,9.813,9.891,9.719,9.852,2200000.0
2006-03-02 18:10:00,9.851,9.896,9.754,9.855,1750000.0
2006-03-02 18:15:00,9.836,9.899,9.743,9.844,1750000.0
2006-03-02 18:20:00,9.762,9.904,9.72,9.866,2150000.0
2006-03-02 18:25:00,9.824,9.907,9.759,9.907,2150000.0
2006-03-02 18:30:00,9.866,9.907,9.737,9.848,1950000.0
2006-03-02 18:35:00,9.794,9.896,9.737,9.861,2250000.0
2006-03-02 18:40:00,9.828,9.897,9.726,9.801,2300000.0
2006-03-02 18:45:00,9.757,9.898,9.742,9.837,1750000.0
2006-03-02 18:50:00,9.818,9.894,9.718,9.868,2200000.0
2006-03-02 18:55:00,9.75,9.893,9.714,9.834,2150000.0
2006-03-02 19:00:00,9.817,9.905,9.749,9.877,2000000.0
2006-03-02 19:05:00,9.879,9.919,9.735,9.831,2050000.0
2006-03-02 19:10:00,9.841,9.906,9.739,9.883,1900000.0
2006-03-02 19:15:00,9.826,9.931,9.76,9.91,2000000.0
2006-03-02 19:20:00,9.782,9.922,9.78,9.781,1400000.0
2006-03-02 19:25:00,9.856,9.986,9.774,9.85,2200000.0
2006-03-02 19:30:00,9.948,9.99,9.79,9.85,3200000.0
2006-03-02 19:35:00,9.862,9.992,9.825,9.951,1950000.0
2006-03-02 19:40:00,9.859,9.993,9.836,9.875,650000.0
2006-03-02 19:45:00,9.924,9.924,9.824,9.863,200000.0
2006-03-02 19:55:00,9.833,9.954,9.833,9.954,150000.0
2006-03-02 20:00:00,9.882,9.97,9.882,9.97,150000.0
2006-03-02 20:15:00,9.937,9.937,9.825,9.885,600000.0
2006-03-02 20:20:00,10.006,10.221,10.002,10.115,1350000.0
2006-03-02 20:25:00,10.164,10.177,10.049,10.126,350000.0
2006-03-02 20:30:00,10.035,10.196,10.009,10.05,1150000.0
2006-03-02 20:35:00,10.143,10.204,10.001,10.079,1550000.0
2006-03-02 20:45:00,10.071,10.178,10.056,10.174,550000.0
2006-03-02 20:50:00,10.167,10.17,10.04,10.16,700000.0
2006-03-02 20:55:00,10.078,10.13,10.078,10.105,300000.0
2006-03-02 21:00:00,10.137,10.177,10.098,10.098,450000.0
2006-03-02 21:05:00,10.078,10.203,9.97,10.09,1500000.0
2006-03-02 21:10:00,10.062,10.173,10.06,10.139,800000.0
2006-03-02 21:15:00,10.127,10.201,10.005,10.072,1150000.0
2006-03-02 21:20:00,10.117,10.246,10.05,10.126,2500000.0
2006-03-02 21:25:00,10.182,10.293,10.086,10.218,2700000.0
2006-03-02 21:30:00,10.082,10.236,10.067,10.162,1950000.0
2006-03-02 21:35:00,10.2,10.227,10.094,10.094,1400000.0
2006-03-02 21:40:00,10.2,10.204,10.103,10.204,150000.0
2006-03-02 21:45:00,10.223,10.266,10.087,10.131,1250000.0
2006-03-02 21:50:00,10.174,10.174,10.074,10.113,200000.0
2006-03-02 21:55:00,10.142,10.246,10.069,10.193,2150000.0
2006-03-02 22:00:00,10.151,10.181,10.055,10.069,1750000.0
2006-03-02 22:05:00,10.043,10.204,10.043,10.157,900000.0
2006-03-02 22:10:00,10.211,10.213,10.081,10.148,1150000.0
2006-03-02 22:15:00,10.095,10.217,10.063,10.13,2300000.0
2006-03-02 22:20:00,10.118,10.21,10.076,10.076,900000.0
2006-03-02 22:25:00,10.132,10.216,10.083,10.162,1100000.0
2006-03-02 22:30:00,10.123,10.193,10.063,10.127,1600000.0
2006-03-02 22:35:00,10.099,10.28,10.047,10.047,1050000.0
2006-03-02 22:40:00,10.172,10.213,10.055,10.093,650000.0
2006-03-02 22:45:00,10.164,10.203,10.08,10.126,650000.0
2006-03-02 22:50:00,10.114,10.228,10.071,10.11,1650000.0
2006-03-02 22:55:00,10.186,10.186,10.093,10.109,500000.0
2006-03-02 23:00:00,10.167,10.203,10.068,10.141,700000.0
2006-03-02 23:05:00,10.084,10.191,10.084,10.106,350000.0
2006-03-02 23:10:00,10.161,10.217,10.095,10.18,450000.0
2006-03-02 23:25:00,10.172,10.216,10.12,10.123,800000.0
2006-03-02 23:30:00,10.205,10.226,10.082,10.193,450000.0
2006-03-02 23:35:00,10.199,10.203,10.15,10.203,150000.0
2006-03-02 23:40:00,10.172,10.269,10.101,10.101,1250000.0
2006-03-02 23:45:00,10.173,10.23,10.08,10.188,2250000.0
2006-03-02 23:50:00,10.219,10.219,10.058,10.104,1250000.0
2006-03-02 23:55:00,10.064,10.195,10.064,10.173,1650000.0
2006-03-03 00:00:00,10.14,10.207,10.077,10.111,1000000.0
2006-03-03 00:05:00,10.172,10.187,10.096,10.111,350000.0
2006-03-03 00:10:00,10.139,10.248,10.09,10.09,300000.0
2006-03-03 00:20:00,10.11,10.195,10.093,10.124,600000.0
2006-03-03 00:25:00,10.105,10.185,10.038,10.072,1450000.0
2006-03-03 00:30:00,10.136,10.256,10.087,10.193,1100000.0
2006-03-03 00:35:00,10.11,10.201,10.104,10.104,300000.0
2006-03-03 00:45:00,10.143,10.193,10.043,10.153,500000.0
2006-03-03 00:50:00,10.17,10.17,10.079,10.165,350000.0
2006-03-03 00:55:00,10.158,10.18,10.09,10.128,350000.0
2006-03-03 01:00:00,10.179,10.203,10.166,10.203,250000.0
2006-03-03 01:05:00,10.186,10.186,10.075,10.115,400000.0
2006-03-03 01:10:00,10.177,10.227,10.095,10.13,450000.0
2006-03-03 01:15:00,10.157,10.224,10.11,10.177,850000.0
2006-03-03 01:20:00,10.223,10.259,10.084,10.123,850000.0
2006-03-03 01:25:00,10.181,10.228,10.09,10.213,450000.0
2006-03-03 01:30:00,10.161,10.222,10.082,10.082,1050000.0
2006-03-03 01:35:00,10.188,10.222,10.094,10.169,1700000.0
2006-03-03 01:40:00,10.157,10.231,10.073,10.114,750000.0
2006-03-03 01:45:00,10.192,10.193,10.109,10.148,450000.0
2006-03-03 01:55:00,10.1,10.236,10.094,10.232,900000.0
2006-03-03 02:00:00,10.215,10.215,10.131,10.164,200000.0
2006-03-03 02:10:00,10.201,10.201,10.076,10.155,1150000.0
2006-03-03 02:15:00,10.071,10.233,10.009,10.111,1900000.0
2006-03-03 02:20:00,10.22,10.235,10.061,10.181,1050000.0
2006-03-03 02:25:00,10.127,10.24,10.096,10.209,1650000.0
2006-03-03 02:30:00,10.103,10.257,10.103,10.179,900000.0
2006-03-03 02:35:00,10.109,10.192,10.065,10.086,800000.0
2006-03-03 02:40:00,10.071,10.218,10.067,10.178,1150000.0
2006-03-03 02:45:00,10.178,10.204,10.089,10.122,250000.0
2006-03-03 02:55:00,10.086,10.224,10.086,10.222,650000.0
2006-03-03 03:00:00,10.171,10.171,10.062,10.103,250000.0
2006-03-03 03:10:00,10.178,10.178,10.093,10.125,200000.0
2006-03-03 03:15:00,10.073,10.2,10.069,10.14,650000.0
2006-03-03 03:20:00,10.155,10.174,10.056,10.116,450000.0
2006-03-03 03:25:00,10.056,10.223,10.042,10.163,900000.0
2006-03-03 03:30:00,10.071,10.18,10.05,10.171,650000.0
2006-03-03 03:35:00,10.217,10.217,10.061,10.097,700000.0
2006-03-03 03:40:00,10.175,10.175,10.018,10.055,250000.0
2006-03-03 03:45:00,10.157,10.157,10.072,10.105,200000.0
2006-03-03 03:50:00,10.077,10.094,10.038,10.038,150000.0
2006-03-03 04:00:00,10.157,10.17,10.078,10.113,400000.0
2006-03-03 04:05:00,10.165,10.165,10.05,10.087,400000.0
2006-03-03 04:10:00,10.135,10.161,10.036,10.075,500000.0
2006-03-03 04:15:00,10.184,10.184,10.062,10.129,450000.0
2006-03-03 04:20:00,10.076,10.167,10.04,10.122,850000.0
2006-03-03 04:25:00,10.171,10.171,10.03,10.068,750000.0
2006-03-03 04:35:00,10.106,10.176,10.063,10.145,450000.0
2006-03-03 04:45:00,10.143,10.143,10.06,10.093,200000.0
2006-03-03 04:50:00,10.039,10.128,10.039,10.128,100000.0
2006-03-03 05:05:00,10.124,10.124,10.024,10.063,200000.0
2006-03-03 05:10:00,10.134,10.149,10.054,10.054,450000.0
2006-03-03 05:15:00,10.123,10.142,10.012,10.062,950000.0
2006-03-03 05:20:00,10.161,10.198,10.055,10.16,800000.0
2006-03-03 05:25:00,10.051,10.192,10.016,10.108,950000.0
2006-03-03 05:30:00,10.137,10.137,10.052,10.085,200000.0
2006-03-03 05:35:00,10.132,10.138,10.021,10.138,650000.0
2006-03-03 05:50:00,10.039,10.169,10.025,10.125,900000.0
2006-03-03 05:55:00,10.112,10.162,10.033,10.082,900000.0
2006-03-03 06:00:00,10.136,10.174,10.039,10.085,600000.0
2006-03-03 06:05:00,10.085,10.145,10.02,10.131,650000.0
2006-03-03 06:10:00,10.018,10.162,10.011,10.027,1200000.0
2006-03-03 06:15:00,10.119,10.166,10.018,10.124,1050000.0
2006-03-03 06:20:00,10.084,10.126,9.979,10.108,1150000.0
2006-03-03 06:25:00,10.174,10.174,10.038,10.076,400000.0
2006-03-03 06:30:00,10.129,10.129,10.02,10.02,500000.0
2006-03-03 06:40:00,10.145,10.145,10.075,10.116,600000.0
2006-03-03 06:45:00,10.13,10.135,10.05,10.135,250000.0
2006-03-03 06:50:00,10.088,10.174,10.085,10.136,1150000.0
2006-03-03 06:55:00,10.135,10.135,10.043,10.079,200000.0
2006-03-03 07:00:00,10.128,10.165,10.025,10.13,800000.0
2006-03-03 07:05:00,10.052,10.174,10.052,10.115,400000.0
2006-03-03 07:10:00,10.071,10.142,10.059,10.059,300000.0
2006-03-03 07:15:00,10.031,10.148,10.008,10.126,1350000.0
2006-03-03 07:20:00,10.118,10.145,10.085,10.085,200000.0
2006-03-03 07:30:00,10.136,10.228,10.069,10.146,800000.0
2006-03-03 07:35:00,10.031,10.16,10.031,10.138,450000.0
2006-03-03 07:40:00,10.129,10.22,10.038,10.132,2000000.0
2006-03-03 07:45:00,10.117,10.193,10.109,10.19,400000.0
2006-03-03 07:50:00,10.215,10.243,10.087,10.144,1150000.0
2006-03-03 07:55:00,10.218,10.219,10.081,10.104,1000000.0
2006-03-03 08:00:00,10.128,10.209,10.039,10.075,1700000.0
2006-03-03 08:05:00,10.119,10.19,10.059,10.084,1200000.0
2006-03-03 08:15:00,10.127,10.245,10.119,10.188,650000.0
2006-03-03 08:20:00,10.201,10.221,10.065,10.086,1700000.0
2006-03-03 08:35:00,10.111,10.205,10.054,10.09,650000.0
2006-03-03 08:40:00,10.146,10.235,10.084,10.096,1350000.0
2006-03-03 08:45:00,10.202,10.202,10.068,10.164,500000.0
2006-03-03 08:55:00,10.185,10.185,10.017,10.117,500000.0
2006-03-03 09:00:00,10.057,10.158,10.057,10.11,550000.0
2006-03-03 09:05:00,10.169,10.172,10.061,10.172,400000.0
2006-03-03 09:15:00,10.114,10.191,10.06,10.156,900000.0
2006-03-03 09:20:00,10.097,10.225,10.069,10.15,450000.0
2006-03-03 09:25:00,10.088,10.207,10.068,10.09,1250000.0
2006-03-03 09:30:00,10.122,10.226,10.077,10.226,1050000.0
2006-03-03 09:35:00,10.109,10.236,10.057,10.195,1300000.0
2006-03-03 09:40:00,10.117,10.256,10.08,10.192,1500000.0
2006-03-03 09:45:00,10.153,10.215,10.073,10.128,1400000.0
2006-03-03 09:50:00,10.133,10.233,10.083,10.186,1200000.0
2006-03-03 09:55:00,10.118,10.207,10.046,10.201,850000.0
2006-03-03 10:00:00,10.174,10.209,10.091,10.145,800000.0
2006-03-03 10:05:00,10.144,10.224,10.069,10.224,1200000.0
2006-03-03 10:10:00,10.21,10.21,10.072,10.169,850000.0
2006-03-03 10:15:00,10.08,10.223,10.057,10.164,1200000.0
2006-03-03 10:20:00,10.187,10.245,10.071,10.221,1350000.0
2006-03-03 10:25:00,10.126,10.259,10.061,10.11,1850000.0
2006-03-03 10:30:00,10.107,10.214,10.053,10.166,1250000.0
2006-03-03 10:35:00,10.082,10.239,10.08,10.093,2350000.0
2006-03-03 10:40:00,10.178,10.253,10.054,10.188,1300000.0
2006-03-03 10:50:00,10.168,10.203,10.051,10.162,950000.0
2006-03-03 10:55:00,10.16,10.228,10.066,10.217,1200000.0
2006-03-03 11:00:00,10.128,10.221,10.068,10.143,1250000.0
2006-03-03 11:05:00,10.088,10.243,10.088,10.219,900000.0
2006-03-03 11:10:00,10.158,10.217,10.06,10.217,900000.0
2006-03-03 11:15:00,10.109,10.244,10.094,10.179,1600000.0
2006-03-03 11:20:00,10.23,10.234,10.087,10.193,1500000.0
2006-03-03 11:25:00,10.134,10.273,10.084,10.178,2300000.0
2006-03-03 11:30:00,10.219,10.239,10.112,10.206,1250000.0
2006-03-03 11:35:00,10.211,10.263,10.099,10.178,1000000.0
2006-03-03 11:40:00,10.176,10.245,10.118,10.16,750000.0
2006-03-03 11:45:00,10.21,10.268,10.117,10.197,1650000.0
2006-03-03 11:50:00,10.196,10.272,10.112,10.212,1750000.0
2006-03-03 11:55:00,10.224,10.298,10.168,10.209,700000.0
2006-03-03 12:00:00,10.235,10.303,10.148,10.185,700000.0
2006-03-03 12:05:00,10.26,10.278,10.139,10.278,700000.0
2006-03-03 12:10:00,10.203,10.294,10.15,10.173,1400000.0
2006-03-03 12:15:00,10.183,10.255,10.122,10.191,800000.0
2006-03-03 12:20:00,10.262,10.262,10.141,10.224,600000.0
2006-03-03 12:25:00,10.226,10.261,10.15,10.248,550000.0
2006-03-03 12:30:00,10.241,10.288,10.146,10.175,650000.0
2006-03-03 12:35:00,10.262,10.282,10.116,10.218,2100000.0
2006-03-03 12:40:00,10.184,10.262,10.123,10.141,1350000.0
2006-03-03 12:50:00,10.124,10.268,10.108,10.208,950000.0
2006-03-03 12:55:00,10.234,10.284,10.135,10.236,1250000.0
2006-03-03 13:00:00,10.238,10.296,10.111,10.18,2200000.0
2006-03-03 13:05:00,10.285,10.321,10.131,10.208,900000.0
2006-03-03 13:10:00,10.202,10.306,10.135,10.275,1200000.0
2006-03-03 13:15:00,10.231,10.309,10.137,10.292,1600000.0
2006-03-03 13:20:00,10.225,10.295,10.178,10.184,350000.0
2006-03-03 13:25:00,10.195,10.316,10.134,10.245,1250000.0
2006-03-03 13:30:00,10.156,10.307,10.14,10.17,1650000.0
2006-03-03 13:35:00,10.2,10.282,10.126,10.23,1300000.0
2006-03-03 13:40:00,10.154,10.288,10.137,10.192,350000.0
2006-03-03 13:45:00,10.152,10.316,10.114,10.257,750000.0
2006-03-03 13:50:00,10.263,10.278,10.114,10.191,800000.0
2006-03-03 13:55:00,10.159,10.272,10.133,10.264,1050000.0
2006-03-03 14:00:00,10.214,10.265,10.152,10.238,750000.0
2006-03-03 14:05:00,10.247,10.261,10.15,10.235,350000.0
2006-03-03 14:10:00,10.2,10.276,10.151,10.169,1200000.0
2006-03-03 14:15:00,10.148,10.282,10.096,10.247,1800000.0
2006-03-03 14:20:00,10.252,10.282,10.145,10.212,850000.0
2006-03-03 14:25:00,10.2,10.28,10.139,10.233,1850000.0
2006-03-03 14:30:00,10.202,10.295,10.139,10.225,2200000.0
2006-03-03 14:35:00,10.191,10.282,10.123,10.152,1450000.0
2006-03-03 14:40:00,10.194,10.292,10.106,10.247,1850000.0
2006-03-03 14:45:00,10.196,10.247,10.095,10.208,1500000.0
2006-03-03 14:50:00,10.152,10.264,10.105,10.142,1750000.0
2006-03-03 14:55:00,10.165,10.225,10.057,10.205,1000000.0
2006-03-03 15:00:00,10.128,10.254,10.112,10.196,450000.0
2006-03-03 15:10:00,10.146,10.226,10.08,10.147,1000000.0
2006-03-03 15:20:00,10.168,10.228,10.076,10.184,750000.0
2006-03-03 15:25:00,10.19,10.227,10.079,10.227,1700000.0
2006-03-03 15:30:00,10.225,10.305,10.104,10.121,2200000.0
2006-03-03 15:35:00,10.203,10.284,10.168,10.202,1400000.0
2006-03-03 15:40:00,10.176,10.3,10.085,10.229,2000000.0
2006-03-03 15:45:00,10.24,10.294,10.121,10.253,1750000.0
2006-03-03 15:50:00,10.196,10.238,10.106,10.238,950000.0
2006-03-03 15:55:00,10.122,10.284,10.061,10.14,2350000.0
2006-03-03 16:00:00,10.185,10.251,10.063,10.159,2450000.0
2006-03-03 16:05:00,10.112,10.227,10.034,10.18,1400000.0
2006-03-03 16:10:00,10.117,10.221,10.025,10.09,1300000.0
2006-03-03 16:15:00,10.161,10.176,9.98,10.09,1750000.0
2006-03-03 16:20:00,10.192,10.217,10.065,10.211,1600000.0
2006-03-03 16:25:00,10.199,10.218,10.123,10.218,550000.0
2006-03-03 16:30:00,10.12,10.235,10.075,10.155,1150000.0
2006-03-03 16:35:00,10.128,10.216,10.048,10.195,2450000.0
2006-03-03 16:40:00,10.095,10.184,10.037,10.037,2000000.0
2006-03-03 16:45:00,10.059,10.195,10.047,10.062,2300000.0
2006-03-03 16:50:00,10.209,10.209,10.06,10.074,1650000.0
2006-03-03 16:55:00,10.16,10.217,10.041,10.118,2350000.0
2006-03-03 17:00:00,10.157,10.207,10.019,10.082,2100000.0
2006-03-03 17:05:00,10.167,10.169,10.012,10.124,2300000.0
2006-03-03 17:10:00,10.117,10.18,10.021,10.125,2150000.0
2006-03-03 17:15:00,10.023,10.18,9.992,10.099,2100000.0
2006-03-03 17:20:00,10.088,10.153,10.002,10.02,1950000.0
2006-03-03 17:25:00,10.1,10.149,10.002,10.121,2300000.0
2006-03-03 17:30:00,9.981,10.136,9.981,10.117,2300000.0
2006-03-03 17:35:00,10.049,10.119,9.958,9.98,2250000.0
2006-03-03 17:40:00,9.972,10.128,9.963,10.062,2000000.0
2006-03-03 17:45:00,10.016,10.109,9.944,10.069,2100000.0
2006-03-03 17:50:00,10.087,10.189,9.998,10.144,2300000.0
2006-03-03 17:55:00,10.036,10.174,10.023,10.145,1950000.0
2006-03-03 18:00:00,10.04,10.15,9.97,10.04,2050000.0
2006-03-03 18:05:00,10.079,10.149,10.006,10.046,2050000.0
2006-03-03 18:10:00,10.093,10.186,9.99,10.15,2750000.0
2006-03-03 18:15:00,10.06,10.188,9.988,10.048,1150000.0
2006-03-03 18:20:00,10.031,10.149,9.968,10.12,1750000.0
2006-03-03 18:25:00,10.067,10.184,9.999,10.151,2250000.0
2006-03-03 18:30:00,10.113,10.153,9.993,10.153,2150000.0
2006-03-03 18:35:00,10.063,10.141,9.987,10.088,1400000.0
2006-03-03 18:40:00,10.136,10.167,10.04,10.085,250000.0
2006-03-03 18:45:00,10.018,10.169,10.007,10.141,850000.0
2006-03-03 18:50:00,10.093,10.128,9.968,9.993,1750000.0
2006-03-03 18:55:00,9.999,10.118,9.985,10.029,2100000.0
2006-03-03 19:00:00,10.003,10.092,9.942,9.967,1600000.0
2006-03-03 19:05:00,10.079,10.102,9.922,9.977,3050000.0
2006-03-03 19:10:00,10.073,10.139,9.986,10.102,1350000.0
2006-03-03 19:15:00,10.05,10.181,10.01,10.151,3400000.0
2006-03-03 19:20:00,10.052,10.194,10.025,10.096,3050000.0
2006-03-03 19:25:00,10.122,10.216,10.032,10.115,2400000.0
2006-03-03 19:30:00,10.164,10.185,9.999,10.026,3200000.0
2006-03-03 19:35:00,10.14,10.177,9.975,9.998,1400000.0
2006-03-03 19:40:00,9.988,10.178,9.988,10.131,1500000.0
2006-03-03 19:45:00,10.13,10.167,10.007,10.063,1550000.0
2006-03-03 19:50:00,10.131,10.164,9.992,10.164,2500000.0
2006-03-03 19:55:00,10.116,10.237,10.05,10.194,2400000.0
2006-03-03 20:00:00,10.219,10.222,10.063,10.118,2450000.0
2006-03-03 20:05:00,10.178,10.246,10.05,10.105,2550000.0
2006-03-03 20:10:00,10.1,10.202,10.045,10.121,1650000.0
2006-03-03 20:15:00,10.102,10.21,10.048,10.099,2250000.0
2006-03-03 20:20:00,10.142,10.205,10.033,10.033,1850000.0
2006-03-03 20:25:00,10.165,10.165,10.017,10.082,1150000.0
2006-03-03 20:30:00,10.138,10.14,9.986,10.065,1250000.0
2006-03-03 20:40:00,10.123,10.123,10.012,10.053,400000.0
2006-03-03 20:50:00,10.027,10.204,10.027,10.162,1300000.0
2006-03-03 20:55:00,10.078,10.138,10.078,10.121,250000.0
2006-03-03 21:00:00,10.128,10.155,10.114,10.155,200000.0
2006-03-03 21:15:00,10.078,10.211,10.074,10.103,450000.0
2006-03-03 21:20:00,10.154,10.154,10.071,10.103,200000.0
2006-03-03 21:25:00,10.112,10.201,10.049,10.184,1250000.0
2006-03-03 21:30:00,10.063,10.151,10.052,10.144,850000.0
2006-03-03 21:35:00,10.142,10.197,10.04,10.139,1150000.0
2006-03-03 21:40:00,10.05,10.15,10.049,10.052,350000.0
2006-03-03 21:45:00,10.147,10.158,10.006,10.123,950000.0
2006-03-03 21:50:00,10.13,10.13,10.049,10.119,250000.0
2006-03-03 21:55:00,10.051,10.125,10.029,10.077,350000.0
2006-03-03 22:00:00,10.112,10.112,10.012,10.053,200000.0
2006-03-03 22:10:00,10.069,10.118,10.042,10.118,400000.0
2006-03-03 22:15:00,10.115,10.115,10.022,10.081,250000.0
2006-03-03 22:20:00,10.107,10.107,9.997,10.081,350000.0
2006-03-03 22:30:00,10.065,10.072,10.035,10.035,200000.0
2006-03-03 22:35:00,10.01,10.147,10.01,10.122,350000.0
2006-03-03 22:40:00,10.049,10.201,10.024,10.135,1600000.0
2006-03-03 22:45:00,10.166,10.174,10.036,10.052,1250000.0
2006-03-03 22:50:00,10.111,10.113,10.111,10.113,100000.0
2006-03-03 23:00:00,10.059,10.174,10.043,10.078,900000.0
2006-03-03 23:10:00,10.075,10.148,10.016,10.148,550000.0
2006-03-03 23:15:00,10.124,10.124,10.013,10.097,450000.0
2006-03-03 23:20:00,10.156,10.18,10.015,10.053,2600000.0
2006-03-03 23:30:00,10.086,10.222,10.011,10.101,1150000.0
2006-03-03 23:35:00,10.124,10.124,10.04,10.074,200000.0
2006-03-03 23:40:00,10.129,10.168,10.109,10.109,300000.0
2006-03-03 23:45:00,10.095,10.126,10.095,10.101,250000.0
2006-03-06 00:00:00,10.19,10.28,9.89,10.096,500000.0
2006-03-06 00:15:00,10.082,10.191,10.054,10.162,300000.0
2006-03-06 00:20:00,10.101,10.138,10.009,10.072,400000.0
2006-03-06 00:25:00,10.116,10.116,10.032,10.065,200000.0
2006-03-06 00:50:00,10.125,10.125,10.033,10.069,200000.0
2006-03-06 01:05:00,10.113,10.113,10.012,10.053,200000.0
2006-03-06 01:20:00,10.124,10.124,10.041,10.074,200000.0
2006-03-06 01:25:00,10.103,10.103,10.101,10.101,100000.0
2006-03-06 01:30:00,10.045,10.164,10.029,10.105,400000.0
2006-03-06 01:55:00,10.117,10.117,10.033,10.065,200000.0
2006-03-06 02:00:00,10.111,10.124,10.024,10.063,450000.0
2006-03-06 02:05:00,10.133,10.133,10.049,10.083,200000.0
2006-03-06 02:10:00,10.147,10.147,10.031,10.067,400000.0
2006-03-06 02:15:00,10.026,10.15,10.026,10.039,350000.0
2006-03-06 02:20:00,10.093,10.17,10.002,10.006,1000000.0
2006-03-06 02:25:00,10.109,10.153,9.995,10.057,1500000.0
2006-03-06 02:30:00,10.089,10.134,10.014,10.084,950000.0
2006-03-06 02:35:00,10.122,10.133,10.028,10.028,250000.0
2006-03-06 02:40:00,10.097,10.114,10.004,10.091,450000.0
2006-03-06 02:45:00,10.085,10.085,9.978,9.98,450000.0
2006-03-06 02:50:00,10.03,10.116,9.963,10.029,650000.0
2006-03-06 02:55:00,10.001,10.15,9.951,10.112,1350000.0
2006-03-06 03:00:00,10.115,10.135,9.994,10.03,800000.0
2006-03-06 03:10:00,10.116,10.116,10.01,10.047,200000.0
2006-03-06 03:15:00,10.095,10.166,10.021,10.138,600000.0
2006-03-06 03:20:00,10.095,10.095,9.995,10.034,200000.0
2006-03-06 03:25:00,10.106,10.106,10.027,10.062,200000.0
2006-03-06 03:30:00,10.131,10.148,10.043,10.086,450000.0
2006-03-06 03:35:00,10.159,10.159,10.03,10.056,1550000.0
2006-03-06 03:40:00,10.116,10.121,9.956,10.002,450000.0
2006-03-06 03:45:00,10.075,10.119,10.012,10.094,450000.0
2006-03-06 03:50:00,10.05,10.164,9.995,10.066,1450000.0
2006-03-06 03:55:00,10.074,10.159,10.024,10.13,450000.0
2006-03-06 04:00:00,10.105,10.105,10.005,10.045,200000.0
2006-03-06 04:05:00,10.093,10.093,9.992,10.033,200000.0
2006-03-06 04:10:00,10.106,10.166,10.019,10.166,900000.0
2006-03-06 04:15:00,10.115,10.148,10.013,10.086,500000.0
2006-03-06 04:35:00,10.101,10.103,10.004,10.052,650000.0
2006-03-06 04:40:00,10.054,10.139,10.05,10.112,300000.0
2006-03-06 04:45:00,10.125,10.125,10.04,10.073,450000.0
2006-03-06 04:50:00,10.117,10.117,10.016,10.055,200000.0
2006-03-06 05:05:00,10.046,10.145,10.016,10.046,800000.0
2006-03-06 05:10:00,10.128,10.137,10.044,10.085,400000.0
2006-03-06 05:15:00,10.126,10.126,10.026,10.065,200000.0
2006-03-06 05:20:00,10.117,10.117,10.016,10.055,200000.0
2006-03-06 05:25:00,10.126,10.126,10.042,10.075,200000.0
2006-03-06 05:30:00,10.134,10.161,10.051,10.094,500000.0
2006-03-06 05:35:00,10.094,10.094,9.995,10.034,200000.0
2006-03-06 05:40:00,10.091,10.155,10.001,10.007,1050000.0
2006-03-06 05:50:00,10.032,10.121,10.032,10.093,400000.0
2006-03-06 05:55:00,10.083,10.159,10.047,10.094,1050000.0
2006-03-06 06:00:00,10.073,10.144,9.994,10.054,950000.0
2006-03-06 06:15:00,10.113,10.152,10.003,10.107,700000.0
2006-03-06 06:20:00,10.119,10.119,10.014,10.087,350000.0
2006-03-06 06:30:00,10.028,10.136,10.028,10.047,550000.0
2006-03-06 06:35:00,10.068,10.157,10.002,10.07,1200000.0
2006-03-06 06:40:00,10.065,10.16,10.036,10.118,1500000.0
2006-03-06 06:45:00,10.055,10.186,10.004,10.043,600000.0
2006-03-06 06:50:00,10.025,10.116,10.025,10.079,150000.0
2006-03-06 06:55:00,10.034,10.162,10.011,10.104,1250000.0
2006-03-06 07:00:00,10.111,10.158,10.012,10.073,550000.0
2006-03-06 07:05:00,10.024,10.142,10.024,10.081,400000.0
2006-03-06 07:15:00,10.114,10.151,10.103,10.151,150000.0
2006-03-06 07:25:00,10.138,10.138,10.085,10.118,200000.0
2006-03-06 07:30:00,10.005,10.149,10.005,10.028,500000.0
2006-03-06 07:35:00,10.094,10.122,10.009,10.122,250000.0
2006-03-06 07:40:00,10.089,10.131,10.023,10.116,450000.0
2006-03-06 07:45:00,10.107,10.11,10.032,10.101,300000.0
2006-03-06 07:55:00,10.068,10.141,10.011,10.141,650000.0
2006-03-06 08:00:00,10.112,10.135,9.995,10.104,1650000.0
2006-03-06 08:05:00,10.13,10.13,10.009,10.118,500000.0
2006-03-06 08:10:00,10.143,10.143,10.044,10.044,100000.0
2006-03-06 08:15:00,10.047,10.159,10.046,10.101,1050000.0
2006-03-06 08:20:00,10.009,10.131,10.009,10.131,300000.0
2006-03-06 08:30:00,10.111,10.151,10.013,10.11,400000.0
2006-03-06 08:40:00,10.126,10.161,10.036,10.132,300000.0
2006-03-06 08:45:00,10.142,10.142,10.008,10.104,500000.0
2006-03-06 08:55:00,10.143,10.147,10.005,10.147,250000.0
2006-03-06 09:00:00,10.073,10.125,10.027,10.027,150000.0
2006-03-06 09:05:00,10.025,10.184,10.024,10.056,450000.0
2006-03-06 09:10:00,10.121,10.162,10.059,10.065,500000.0
2006-03-06 09:15:00,10.083,10.144,10.04,10.123,350000.0
2006-03-06 09:20:00,10.113,10.192,10.07,10.162,700000.0
2006-03-06 09:35:00,10.153,10.153,9.989,10.131,500000.0
2006-03-06 09:40:00,10.05,10.157,9.994,10.014,550000.0
2006-03-06 09:55:00,10.089,10.164,10.068,10.146,500000.0
2006-03-06 10:00:00,10.13,10.173,10.009,10.135,1400000.0
2006-03-06 10:05:00,10.023,10.152,10.008,10.047,800000.0
2006-03-06 10:10:00,10.164,10.164,10.099,10.099,150000.0
2006-03-06 10:15:00,10.063,10.16,10.012,10.11,400000.0
2006-03-06 10:20:00,10.084,10.201,10.048,10.201,2300000.0
2006-03-06 10:25:00,10.104,10.233,10.086,10.086,1050000.0
2006-03-06 10:30:00,10.122,10.198,10.041,10.198,1100000.0
2006-03-06 10:35:00,10.091,10.232,10.061,10.123,1300000.0
2006-03-06 10:40:00,10.169,10.22,10.047,10.155,2200000.0
2006-03-06 10:45:00,10.155,10.204,10.054,10.199,800000.0
2006-03-06 10:50:00,10.168,10.201,10.05,10.059,1900000.0
2006-03-06 10:55:00,10.155,10.183,10.028,10.028,1250000.0
2006-03-06 11:10:00,10.153,10.2,10.052,10.2,500000.0
2006-03-06 11:15:00,10.079,10.194,10.078,10.121,400000.0
2006-03-06 11:20:00,10.174,10.204,10.042,10.163,950000.0
2006-03-06 11:25:00,10.088,10.208,10.072,10.127,1050000.0
2006-03-06 11:35:00,10.085,10.172,10.038,10.155,400000.0
2006-03-06 11:50:00,10.143,10.194,10.074,10.194,350000.0
2006-03-06 11:55:00,10.152,10.212,10.098,10.204,350000.0
2006-03-06 12:00:00,10.139,10.191,10.081,10.081,350000.0
2006-03-06 12:05:00,10.188,10.195,10.072,10.116,800000.0
2006-03-06 12:10:00,10.075,10.207,10.075,10.107,350000.0
2006-03-06 12:15:00,10.148,10.228,10.086,10.107,850000.0
2006-03-06 12:25:00,10.178,10.202,10.047,10.184,1000000.0
2006-03-06 12:40:00,10.1,10.254,10.1,10.168,550000.0
2006-03-06 12:45:00,10.103,10.229,10.042,10.175,1800000.0
2006-03-06 12:55:00,10.142,10.168,10.043,10.072,450000.0
2006-03-06 13:05:00,10.205,10.227,10.099,10.099,450000.0
2006-03-06 13:10:00,10.191,10.191,10.035,10.165,800000.0
2006-03-06 13:15:00,10.133,10.248,10.066,10.101,1250000.0
2006-03-06 13:20:00,10.112,10.188,10.068,10.096,900000.0
2006-03-06 13:25:00,10.184,10.206,10.043,10.16,1250000.0
2006-03-06 13:35:00,10.162,10.194,10.086,10.168,500000.0
2006-03-06 13:40:00,10.186,10.202,10.069,10.112,700000.0
2006-03-06 13:45:00,10.108,10.175,10.064,10.13,450000.0
2006-03-06 13:50:00,10.096,10.194,10.047,10.194,850000.0
2006-03-06 13:55:00,10.17,10.184,10.038,10.172,600000.0
2006-03-06 14:00:00,10.143,10.185,10.051,10.185,750000.0
2006-03-06 14:05:00,10.171,10.199,10.079,10.164,400000.0
2006-03-06 14:10:00,10.175,10.198,10.051,10.098,1300000.0
2006-03-06 14:15:00,10.035,10.189,9.972,10.125,2300000.0
2006-03-06 14:20:00,10.058,10.193,10.036,10.17,2050000.0
2006-03-06 14:25:00,10.085,10.191,10.02,10.135,1850000.0
2006-03-06 14:30:00,10.099,10.199,10.036,10.088,1200000.0
2006-03-06 14:35:00,10.147,10.178,10.093,10.153,750000.0
2006-03-06 14:50:00,10.076,10.23,10.067,10.081,550000.0
2006-03-06 14:55:00,10.148,10.181,10.049,10.129,950000.0
2006-03-06 15:00:00,10.078,10.217,10.037,10.076,1000000.0
2006-03-06 15:10:00,10.078,10.181,10.042,10.058,500000.0
2006-03-06 15:20:00,10.118,10.171,10.04,10.171,250000.0
2006-03-06 15:25:00,10.153,10.153,10.07,10.103,200000.0
2006-03-06 15:35:00,10.117,10.19,10.022,10.093,1800000.0
2006-03-06 15:40:00,10.058,10.19,10.011,10.159,2000000.0
2006-03-06 15:45:00,10.175,10.206,10.042,10.176,2100000.0
2006-03-06 15:50:00,10.106,10.225,10.044,10.165,2200000.0
2006-03-06 15:55:00,10.037,10.182,10.029,10.093,2350000.0
2006-03-06 16:00:00,10.16,10.216,10.012,10.159,2450000.0
2006-03-06 16:05:00,10.071,10.213,10.04,10.169,2200000.0
2006-03-06 16:10:00,10.158,10.204,10.026,10.122,2300000.0
2006-03-06 16:15:00,10.191,10.223,10.07,10.091,2200000.0
2006-03-06 16:20:00,10.227,10.25,10.064,10.206,2450000.0
2006-03-06 16:25:00,10.172,10.233,10.087,10.205,2100000.0
2006-03-06 16:30:00,10.138,10.234,10.089,10.209,2050000.0
2006-03-06 16:35:00,10.141,10.261,10.079,10.233,2450000.0
2006-03-06 16:40:00,10.241,10.265,10.118,10.118,2100000.0
2006-03-06 16:45:00,10.118,10.242,10.069,10.11,2300000.0
2006-03-06 16:50:00,10.113,10.258,10.082,10.126,1700000.0
2006-03-06 16:55:00,10.195,10.259,10.096,10.126,2350000.0
2006-03-06 17:00:00,10.219,10.236,10.081,10.152,1700000.0
2006-03-06 17:05:00,10.189,10.222,10.061,10.122,1550000.0
2006-03-06 17:10:00,10.198,10.198,10.044,10.175,1400000.0
2006-03-06 17:15:00,10.09,10.212,10.053,10.16,1550000.0
2006-03-06 17:20:00,10.192,10.278,10.076,10.112,3150000.0
2006-03-06 17:25:00,10.097,10.245,10.092,10.211,1500000.0
2006-03-06 17:30:00,10.1,10.268,10.1,10.224,1850000.0
2006-03-06 17:35:00,10.172,10.238,10.114,10.135,1800000.0
2006-03-06 17:40:00,10.117,10.244,10.098,10.188,1500000.0
2006-03-06 17:45:00,10.129,10.263,10.092,10.263,1700000.0
2006-03-06 17:50:00,10.231,10.256,10.121,10.251,1400000.0
2006-03-06 17:55:00,10.149,10.261,10.108,10.232,1950000.0
2006-03-06 18:00:00,10.127,10.249,10.092,10.161,2050000.0
2006-03-06 18:05:00,10.132,10.226,10.114,10.161,400000.0
2006-03-06 18:10:00,10.194,10.257,10.11,10.224,2050000.0
2006-03-06 18:15:00,10.169,10.263,10.11,10.225,1400000.0
2006-03-06 18:20:00,10.178,10.281,10.102,10.224,2150000.0
2006-03-06 18:25:00,10.152,10.225,10.068,10.219,2100000.0
2006-03-06 18:30:00,10.196,10.26,10.112,10.231,2200000.0
2006-03-06 18:35:00,10.154,10.247,10.088,10.214,950000.0
2006-03-06 18:40:00,10.21,10.238,10.097,10.151,1800000.0
2006-03-06 18:45:00,10.115,10.222,10.06,10.178,1800000.0
2006-03-06 18:50:00,10.182,10.245,10.081,10.173,2200000.0
2006-03-06 18:55:00,10.096,10.203,10.043,10.131,3050000.0
2006-03-06 19:00:00,10.123,10.235,10.021,10.104,2750000.0
2006-03-06 19:05:00,10.059,10.207,10.015,10.099,3100000.0
2006-03-06 19:10:00,10.142,10.168,9.969,10.114,2900000.0
2006-03-06 19:15:00,10.132,10.178,9.963,10.15,2800000.0
2006-03-06 19:20:00,10.123,10.182,9.957,10.138,2800000.0
2006-03-06 19:25:00,10.021,10.128,9.973,9.974,2250000.0
2006-03-06 19:30:00,10.087,10.115,9.918,9.943,2300000.0
2006-03-06 19:35:00,9.997,10.034,9.807,9.871,2300000.0
2006-03-06 19:40:00,9.917,9.92,9.753,9.836,2200000.0
2006-03-06 19:45:00,9.926,10.024,9.78,9.932,1800000.0
2006-03-06 19:50:00,9.824,10.002,9.808,9.887,2250000.0
2006-03-06 19:55:00,9.874,10.009,9.825,9.87,2300000.0
2006-03-06 20:00:00,9.846,10.006,9.817,9.994,2350000.0
2006-03-06 20:05:00,9.972,9.995,9.815,9.912,2200000.0
2006-03-06 20:10:00,9.938,9.969,9.813,9.91,2300000.0
2006-03-06 20:15:00,9.872,9.991,9.828,9.909,2200000.0
2006-03-06 20:20:00,9.923,10.023,9.8,9.914,2450000.0
2006-03-06 20:25:00,9.866,10.021,9.833,9.974,1100000.0
2006-03-06 20:30:00,9.957,9.971,9.852,9.909,650000.0
2006-03-06 20:35:00,9.885,9.983,9.849,9.903,650000.0
2006-03-06 20:40:00,9.976,9.976,9.892,9.925,200000.0
2006-03-06 20:45:00,9.922,9.972,9.818,9.972,1050000.0
2006-03-06 20:50:00,9.946,9.973,9.933,9.973,200000.0
2006-03-06 21:00:00,9.895,10.03,9.862,9.935,1300000.0
2006-03-06 21:05:00,9.945,10.017,9.902,9.905,400000.0
2006-03-06 21:10:00,10.006,10.052,9.93,9.959,1000000.0
2006-03-06 21:15:00,10.004,10.05,9.869,9.936,2250000.0
2006-03-06 21:20:00,9.952,10.062,9.891,9.936,1300000.0
2006-03-06 21:25:00,10.027,10.035,9.9,9.997,500000.0
2006-03-06 21:30:00,9.93,10.032,9.843,9.971,1150000.0
2006-03-06 21:35:00,9.964,9.964,9.856,9.894,400000.0
2006-03-06 21:40:00,9.958,10.001,9.872,10.001,550000.0
2006-03-06 21:45:00,9.953,10.009,9.878,9.944,700000.0
2006-03-06 21:50:00,9.94,9.94,9.883,9.886,300000.0
2006-03-06 21:55:00,9.947,9.954,9.855,9.913,550000.0
2006-03-06 22:00:00,9.961,10.021,9.885,9.946,400000.0
2006-03-06 22:05:00,9.958,9.958,9.879,9.912,200000.0
2006-03-06 22:10:00,9.916,9.987,9.882,9.965,950000.0
2006-03-06 22:15:00,9.955,9.955,9.862,9.921,250000.0
2006-03-06 22:25:00,9.957,9.957,9.873,9.905,200000.0
2006-03-06 22:40:00,9.871,9.988,9.843,9.903,1550000.0
2006-03-06 22:45:00,9.951,9.994,9.844,9.883,700000.0
2006-03-06 22:50:00,9.917,9.948,9.854,9.857,400000.0
2006-03-06 22:55:00,9.953,9.975,9.789,9.966,2800000.0
2006-03-06 23:00:00,9.896,9.977,9.846,9.916,1000000.0
2006-03-06 23:05:00,9.875,10.019,9.875,9.916,350000.0
2006-03-06 23:10:00,9.953,9.958,9.859,9.949,350000.0
2006-03-06 23:20:00,9.993,9.993,9.954,9.954,300000.0
2006-03-06 23:35:00,9.947,9.959,9.846,9.95,650000.0
2006-03-06 23:40:00,9.916,9.983,9.853,9.893,900000.0
2006-03-06 23:50:00,9.964,9.964,9.883,9.914,300000.0
2006-03-06 23:55:00,9.95,9.965,9.837,9.946,600000.0
2006-03-07 00:00:00,10.02,10.1,9.92,9.951,500000.0
2006-03-07 00:05:00,9.955,9.955,9.854,9.894,200000.0
2006-03-07 00:10:00,9.974,9.974,9.831,9.886,350000.0
2006-03-07 00:15:00,9.843,9.935,9.829,9.879,500000.0
2006-03-07 00:20:00,9.838,9.905,9.838,9.875,450000.0
2006-03-07 00:40:00,9.957,9.957,9.873,9.905,200000.0
2006-03-07 00:45:00,9.956,9.98,9.863,9.918,550000.0
2006-03-07 00:50:00,9.947,9.947,9.862,9.895,200000.0
2006-03-07 00:55:00,9.934,9.973,9.834,9.873,850000.0
2006-03-07 01:00:00,9.924,9.924,9.824,9.863,200000.0
2006-03-07 01:05:00,9.881,9.972,9.848,9.953,600000.0
2006-03-07 01:10:00,9.934,9.934,9.835,9.873,200000.0
2006-03-07 01:15:00,9.923,9.923,9.823,9.863,200000.0
2006-03-07 01:20:00,9.906,9.906,9.833,9.833,100000.0
2006-03-07 01:30:00,9.939,9.939,9.86,9.893,200000.0
2006-03-07 01:45:00,9.949,9.987,9.851,9.899,450000.0
2006-03-07 01:50:00,9.951,9.988,9.894,9.988,350000.0
2006-03-07 02:05:00,9.991,10.012,9.843,9.966,1350000.0
2006-03-07 02:10:00,9.85,9.969,9.819,9.92,1350000.0
2006-03-07 02:15:00,9.875,9.974,9.85,9.938,1450000.0
2006-03-07 02:25:00,9.897,9.944,9.847,9.892,450000.0
2006-03-07 02:30:00,9.927,9.958,9.836,9.932,1550000.0
2006-03-07 02:40:00,9.914,9.963,9.785,9.935,1000000.0
2006-03-07 02:45:00,9.917,9.931,9.84,9.889,300000.0
2006-03-07 03:00:00,9.881,9.969,9.812,9.86,750000.0
2006-03-07 03:05:00,9.871,9.969,9.793,9.793,3350000.0
2006-03-07 03:10:00,9.925,9.963,9.815,9.851,850000.0
2006-03-07 03:15:00,9.913,9.969,9.789,9.92,1950000.0
2006-03-07 03:20:00,9.831,9.97,9.811,9.91,2250000.0
2006-03-07 03:25:00,9.824,9.975,9.813,9.865,1600000.0
2006-03-07 03:30:00,9.866,9.977,9.791,9.939,900000.0
2006-03-07 03:35:00,9.953,9.987,9.832,9.955,1150000.0
2006-03-07 03:40:00,9.92,9.977,9.786,9.977,400000.0
2006-03-07 03:45:00,9.925,9.988,9.906,9.924,700000.0
2006-03-07 03:50:00,9.898,9.933,9.862,9.933,150000.0
2006-03-07 03:55:00,9.965,10.001,9.882,9.964,750000.0
2006-03-07 04:00:00,9.977,9.977,9.892,9.925,200000.0
2006-03-07 04:05:00,9.963,9.998,9.838,9.878,1800000.0
2006-03-07 04:10:00,9.866,10.0,9.836,9.924,850000.0
2006-03-07 04:15:00,9.935,9.99,9.846,9.937,850000.0
2006-03-07 04:20:00,9.945,9.945,9.853,9.889,200000.0
2006-03-07 04:30:00,9.954,9.954,9.87,9.904,200000.0
2006-03-07 04:40:00,9.902,9.943,9.892,9.892,150000.0
2006-03-07 04:45:00,10.003,10.015,9.868,10.004,600000.0
2006-03-07 04:50:00,9.876,9.987,9.83,9.927,800000.0
2006-03-07 04:55:00,9.941,9.941,9.875,9.875,100000.0
2006-03-07 05:05:00,9.957,10.019,9.895,9.994,650000.0
2006-03-07 05:10:00,9.923,9.923,9.921,9.921,100000.0
2006-03-07 05:15:00,9.946,9.946,9.862,9.895,200000.0
2006-03-07 05:20:00,9.959,9.959,9.88,9.913,200000.0
2006-03-07 05:25:00,9.988,10.011,9.8,9.9,1250000.0
2006-03-07 05:35:00,9.955,9.955,9.871,9.904,200000.0
2006-03-07 05:40:00,9.939,9.939,9.829,9.829,250000.0
2006-03-07 05:45:00,9.957,9.957,9.872,9.905,200000.0
2006-03-07 06:00:00,9.939,9.939,9.846,9.846,150000.0
2006-03-07 06:05:00,9.95,9.954,9.874,9.953,200000.0
2006-03-07 06:25:00,9.971,9.998,9.882,9.967,1000000.0
2006-03-07 06:30:00,9.949,9.957,9.852,9.95,750000.0
2006-03-07 06:35:00,9.873,9.966,9.873,9.966,100000.0
2006-03-07 06:40:00,9.924,9.993,9.908,9.956,900000.0
2006-03-07 06:50:00,9.905,9.952,9.878,9.878,300000.0
2006-03-07 06:55:00,9.931,9.99,9.873,9.959,450000.0
2006-03-07 07:00:00,9.854,9.957,9.854,9.875,500000.0
2006-03-07 07:05:00,9.935,9.988,9.833,9.98,750000.0
2006-03-07 07:15:00,9.941,9.974,9.868,9.868,600000.0
2006-03-07 07:25:00,9.91,9.976,9.858,9.951,800000.0
2006-03-07 07:30:00,9.949,9.951,9.866,9.899,350000.0
2006-03-07 07:35:00,9.9,9.952,9.894,9.911,500000.0
2006-03-07 07:55:00,9.857,9.975,9.849,9.887,800000.0
2006-03-07 08:05:00,9.905,9.969,9.854,9.89,500000.0
2006-03-07 08:15:00,9.89,9.977,9.89,9.922,250000.0
2006-03-07 08:25:00,9.885,10.01,9.885,9.963,400000.0
2006-03-07 08:30:00,9.954,9.983,9.861,9.901,800000.0
2006-03-07 08:35:00,9.959,9.962,9.844,9.871,650000.0
2006-03-07 08:45:00,9.96,9.963,9.832,9.903,950000.0
2006-03-07 09:00:00,9.962,9.981,9.835,9.981,550000.0
2006-03-07 09:05:00,9.926,9.998,9.863,9.933,750000.0
2006-03-07 09:10:00,9.972,9.972,9.853,9.969,350000.0
2006-03-07 09:15:00,9.981,10.002,9.85,9.952,950000.0
2006-03-07 09:25:00,10.009,10.023,9.884,9.884,850000.0
2006-03-07 09:30:00,9.975,10.031,9.879,9.985,1650000.0
2006-03-07 09:35:00,9.922,10.038,9.837,9.976,1700000.0
2006-03-07 09:40:00,9.886,10.011,9.828,9.911,1450000.0
2006-03-07 09:45:00,10.011,10.038,9.883,9.92,800000.0
2006-03-07 09:50:00,9.918,10.02,9.849,9.964,1650000.0
2006-03-07 09:55:00,9.967,10.05,9.847,10.001,1650000.0
2006-03-07 10:00:00,9.968,10.017,9.849,9.935,1700000.0
2006-03-07 10:05:00,9.864,10.018,9.864,10.009,850000.0
2006-03-07 10:10:00,9.995,10.005,9.867,9.982,650000.0
2006-03-07 10:15:00,9.944,10.019,9.867,9.961,1250000.0
2006-03-07 10:20:00,9.885,10.017,9.885,9.935,400000.0
2006-03-07 10:25:00,9.908,10.019,9.839,9.898,1500000.0
2006-03-07 10:30:00,9.86,10.012,9.857,9.966,850000.0
2006-03-07 10:35:00,9.993,9.999,9.85,9.85,1050000.0
2006-03-07 10:40:00,9.944,9.977,9.784,9.92,2400000.0
2006-03-07 10:45:00,9.902,9.99,9.786,9.817,1800000.0
2006-03-07 10:50:00,9.927,9.982,9.77,9.911,2700000.0
2006-03-07 10:55:00,9.911,9.995,9.771,9.784,2450000.0
2006-03-07 11:00:00,9.786,9.944,9.781,9.878,900000.0
2006-03-07 11:05:00,9.904,9.933,9.788,9.928,1650000.0
2006-03-07 11:10:00,9.813,9.972,9.813,9.955,2200000.0
2006-03-07 11:15:00,9.85,9.993,9.822,9.951,2150000.0
2006-03-07 11:20:00,9.901,10.021,9.822,9.917,2300000.0
2006-03-07 11:25:00,9.838,9.946,9.805,9.837,1900000.0
2006-03-07 11:30:00,9.926,9.975,9.796,9.878,1900000.0
2006-03-07 11:35:00,9.825,9.929,9.781,9.836,1700000.0
2006-03-07 11:40:00,9.863,9.947,9.781,9.892,1200000.0
2006-03-07 11:45:00,9.858,10.003,9.824,9.924,1850000.0
2006-03-07 11:50:00,9.809,9.99,9.801,9.938,1850000.0
2006-03-07 11:55:00,9.908,10.007,9.826,9.898,1600000.0
2006-03-07 12:00:00,9.853,9.983,9.841,9.841,900000.0
2006-03-07 12:05:00,9.924,9.999,9.821,9.9,1950000.0
2006-03-07 12:10:00,9.946,9.975,9.816,9.935,1450000.0
2006-03-07 12:15:00,9.901,9.977,9.812,9.834,1700000.0
2006-03-07 12:20:00,9.874,9.989,9.817,9.914,2400000.0
2006-03-07 12:25:00,9.94,9.987,9.815,9.891,1400000.0
2006-03-07 12:30:00,9.821,9.971,9.814,9.82,1900000.0
2006-03-07 12:35:00,9.961,9.987,9.828,9.937,2100000.0
2006-03-07 12:40:00,9.899,9.962,9.828,9.916,1450000.0
2006-03-07 12:45:00,9.839,9.964,9.799,9.929,1400000.0
2006-03-07 12:50:00,9.881,10.023,9.843,9.901,1450000.0
2006-03-07 12:55:00,9.901,9.992,9.817,9.85,1700000.0
2006-03-07 13:00:00,9.841,10.029,9.827,9.872,1300000.0
2006-03-07 13:05:00,9.848,10.003,9.848,9.871,1350000.0
2006-03-07 13:10:00,9.851,9.957,9.839,9.95,1300000.0
2006-03-07 13:15:00,9.901,9.984,9.843,9.938,400000.0
2006-03-07 13:20:00,9.873,10.011,9.833,9.913,1300000.0
2006-03-07 13:25:00,9.898,9.987,9.84,9.887,950000.0
2006-03-07 13:30:00,9.976,9.976,9.818,9.862,2100000.0
2006-03-07 13:35:00,9.919,9.972,9.819,9.919,1300000.0
2006-03-07 13:40:00,9.931,9.961,9.792,9.882,1950000.0
2006-03-07 13:45:00,9.883,10.008,9.803,9.899,1700000.0
2006-03-07 13:50:00,9.847,9.973,9.824,9.944,1650000.0
2006-03-07 13:55:00,9.903,9.964,9.815,9.96,1650000.0
2006-03-07 14:00:00,9.904,9.957,9.811,9.936,1450000.0
2006-03-07 14:05:00,9.949,9.949,9.801,9.908,900000.0
2006-03-07 14:10:00,9.832,9.942,9.78,9.857,1600000.0
2006-03-07 14:15:00,9.824,10.002,9.823,9.964,2300000.0
2006-03-07 14:20:00,9.843,9.965,9.829,9.942,1600000.0
2006-03-07 14:25:00,9.874,9.946,9.786,9.914,1850000.0
2006-03-07 14:30:00,9.878,9.975,9.777,9.839,1750000.0
2006-03-07 14:35:00,9.912,9.953,9.826,9.948,1300000.0
2006-03-07 14:40:00,9.881,9.985,9.826,9.922,1900000.0
2006-03-07 14:45:00,9.916,9.959,9.82,9.82,900000.0
2006-03-07 14:50:00,9.862,9.982,9.814,9.868,1350000.0
2006-03-07 14:55:00,9.895,9.975,9.792,9.959,1950000.0
2006-03-07 15:00:00,9.826,9.974,9.811,9.959,1400000.0
2006-03-07 15:05:00,9.844,10.004,9.844,9.932,350000.0
2006-03-07 15:20:00,9.86,9.944,9.82,9.908,1950000.0
2006-03-07 15:25:00,9.952,10.01,9.84,9.915,2100000.0
2006-03-07 15:30:00,9.929,9.978,9.815,9.832,2200000.0
2006-03-07 15:35:00,9.933,10.026,9.846,10.02,2300000.0
2006-03-07 15:40:00,9.89,10.031,9.871,10.008,2000000.0
2006-03-07 15:45:00,10.007,10.046,9.894,10.044,2100000.0
2006-03-07 15:50:00,9.968,10.071,9.884,10.046,2200000.0
2006-03-07 15:55:00,9.915,10.098,9.915,9.969,2350000.0
2006-03-07 16:00:00,10.019,10.05,9.881,9.971,2450000.0
2006-03-07 16:05:00,9.978,10.04,9.895,10.029,2050000.0
2006-03-07 16:10:00,9.997,10.029,9.877,9.955,2300000.0
2006-03-07 16:15:00,10.02,10.065,9.867,9.975,2100000.0
2006-03-07 16:20:00,10.047,10.094,9.916,10.052,2450000.0
2006-03-07 16:25:00,10.034,10.096,9.943,9.978,2000000.0
2006-03-07 16:30:00,9.97,10.083,9.937,10.044,1600000.0
2006-03-07 16:35:00,9.97,10.092,9.913,10.047,2450000.0
2006-03-07 16:40:00,10.021,10.048,9.9,9.9,1950000.0
2006-03-07 16:45:00,9.905,10.045,9.877,9.907,2300000.0
2006-03-07 16:50:00,9.974,10.017,9.877,9.887,2050000.0
2006-03-07 16:55:00,9.981,9.999,9.859,9.895,2150000.0
2006-03-07 17:00:00,9.963,10.005,9.849,9.938,2100000.0
2006-03-07 17:05:00,9.979,10.067,9.854,9.913,2100000.0
2006-03-07 17:10:00,9.964,10.026,9.843,9.951,2150000.0
2006-03-07 17:15:00,9.876,9.98,9.829,9.895,1950000.0
2006-03-07 17:20:00,9.888,9.961,9.796,9.869,2200000.0
2006-03-07 17:25:00,9.942,10.017,9.852,10.004,2300000.0
2006-03-07 17:30:00,9.864,9.999,9.842,9.976,2300000.0
2006-03-07 17:35:00,9.91,9.986,9.811,9.858,2250000.0
2006-03-07 17:40:00,9.853,9.997,9.791,9.943,2200000.0
2006-03-07 17:45:00,9.86,9.975,9.828,9.926,2050000.0
2006-03-07 17:50:00,9.943,9.974,9.765,9.958,2300000.0
2006-03-07 17:55:00,9.846,9.987,9.789,9.937,1950000.0
2006-03-07 18:00:00,9.834,9.96,9.791,9.86,2050000.0
2006-03-07 18:05:00,9.874,9.956,9.776,9.793,2050000.0
2006-03-07 18:10:00,9.891,9.937,9.794,9.922,2150000.0
2006-03-07 18:15:00,9.95,9.976,9.825,9.972,1950000.0
2006-03-07 18:20:00,9.855,10.013,9.821,9.978,2150000.0
2006-03-07 18:25:00,9.899,9.985,9.827,9.934,2050000.0
2006-03-07 18:30:00,9.909,9.966,9.818,9.966,1950000.0
2006-03-07 18:35:00,9.889,10.035,9.832,9.966,1800000.0
2006-03-07 18:40:00,10.003,10.032,9.883,9.945,2500000.0
2006-03-07 18:45:00,9.9,10.033,9.862,9.994,1900000.0
2006-03-07 18:50:00,9.934,10.03,9.905,9.987,1750000.0
2006-03-07 18:55:00,9.897,10.03,9.882,9.995,2100000.0
2006-03-07 19:00:00,9.959,10.056,9.877,9.963,2800000.0
2006-03-07 19:05:00,10.0,10.033,9.846,9.915,2450000.0
2006-03-07 19:10:00,9.896,9.976,9.814,9.95,2250000.0
2006-03-07 19:15:00,9.88,9.994,9.868,9.895,2700000.0
2006-03-07 19:20:00,9.952,9.992,9.788,9.963,2450000.0
2006-03-07 19:25:00,9.969,10.002,9.867,9.998,2050000.0
2006-03-07 19:30:00,9.99,10.055,9.834,9.931,2100000.0
2006-03-07 19:35:00,9.996,10.055,9.888,9.952,2200000.0
2006-03-07 19:40:00,9.912,10.05,9.829,9.905,2250000.0
2006-03-07 19:45:00,9.93,10.017,9.873,10.002,2650000.0
2006-03-07 19:50:00,9.896,10.054,9.858,9.93,1750000.0
2006-03-07 19:55:00,9.888,10.075,9.888,9.931,1800000.0
2006-03-07 20:00:00,10.016,10.031,9.889,9.978,1750000.0
2006-03-07 20:05:00,9.965,10.078,9.913,10.052,2050000.0
2006-03-07 20:10:00,9.917,10.048,9.865,9.93,2400000.0
2006-03-07 20:15:00,9.879,10.028,9.871,9.939,2450000.0
2006-03-07 20:20:00,9.979,10.041,9.882,10.009,2750000.0
2006-03-07 20:25:00,9.979,10.083,9.923,10.064,1200000.0
2006-03-07 20:30:00,10.042,10.066,9.88,9.955,2600000.0
2006-03-07 20:35:00,9.981,10.07,9.914,9.963,850000.0
2006-03-07 20:40:00,9.933,10.034,9.906,9.985,350000.0
2006-03-07 20:45:00,9.95,10.032,9.905,10.032,400000.0
2006-03-07 21:05:00,9.97,10.062,9.872,10.006,1400000.0
2006-03-07 21:10:00,9.992,10.034,9.916,9.951,750000.0
2006-03-07 21:15:00,9.985,10.028,9.884,9.987,600000.0
2006-03-07 21:20:00,9.982,9.982,9.882,9.923,200000.0
2006-03-07 21:25:00,10.025,10.049,9.886,9.994,850000.0
2006-03-07 21:30:00,9.949,10.011,9.949,10.011,150000.0
2006-03-07 21:35:00,10.003,10.017,9.903,9.983,850000.0
2006-03-07 21:40:00,9.967,10.02,9.897,9.971,600000.0
2006-03-07 21:45:00,9.975,10.066,9.922,9.953,400000.0
2006-03-07 21:50:00,9.988,9.988,9.88,9.961,400000.0
2006-03-07 21:55:00,9.997,9.997,9.911,9.945,200000.0
2006-03-07 22:10:00,9.987,10.004,9.886,9.989,600000.0
2006-03-07 22:25:00,9.964,10.007,9.909,9.996,600000.0
2006-03-07 22:30:00,10.005,10.05,9.896,9.947,550000.0
2006-03-07 22:35:00,9.969,10.045,9.905,9.998,1200000.0
2006-03-07 22:40:00,9.974,10.056,9.878,10.036,800000.0
2006-03-07 23:00:00,9.956,10.064,9.898,9.987,1300000.0
2006-03-07 23:05:00,9.994,10.046,9.915,9.943,850000.0
2006-03-07 23:10:00,10.041,10.041,9.895,10.006,900000.0
2006-03-07 23:15:00,9.995,10.009,9.995,10.009,150000.0
2006-03-07 23:20:00,10.045,10.045,9.936,9.971,500000.0
2006-03-07 23:30:00,10.055,10.055,9.989,10.001,300000.0
2006-03-07 23:40:00,10.027,10.027,9.942,9.975,200000.0
2006-03-07 23:45:00,10.003,10.051,9.926,10.051,350000.0
2006-03-07 23:50:00,10.014,10.014,9.907,9.923,500000.0
2006-03-07 23:55:00,9.955,10.034,9.923,9.957,350000.0
2006-03-08 00:00:00,9.972,10.047,9.906,9.945,500000.0
2006-03-08 00:10:00,10.015,10.015,9.93,9.964,200000.0
2006-03-08 00:15:00,9.937,10.0,9.915,10.0,250000.0
2006-03-08 00:40:00,9.995,9.995,9.896,9.934,200000.0
2006-03-08 00:45:00,9.995,10.014,9.902,9.939,250000.0
2006-03-08 00:50:00,10.022,10.022,9.873,9.902,500000.0
2006-03-08 00:55:00,9.984,10.033,9.885,10.013,850000.0
2006-03-08 01:00:00,10.027,10.027,9.943,9.975,200000.0
2006-03-08 01:15:00,10.02,10.099,9.93,9.976,800000.0
2006-03-08 01:25:00,9.993,9.993,9.893,9.933,200000.0
2006-03-08 01:45:00,9.899,9.999,9.899,9.999,150000.0
2006-03-08 02:00:00,9.925,10.004,9.874,9.918,700000.0
2006-03-08 02:05:00,9.995,10.004,9.911,9.953,400000.0
2006-03-08 02:10:00,9.993,9.993,9.882,9.98,650000.0
2006-03-08 02:15:00,9.957,9.993,9.863,9.989,700000.0
2006-03-08 02:20:00,9.984,9.984,9.849,9.956,500000.0
2006-03-08 02:25:00,9.991,10.035,9.915,9.964,1150000.0
2006-03-08 02:35:00,9.914,10.003,9.907,9.931,700000.0
2006-03-08 02:40:00,10.005,10.005,9.899,9.937,200000.0
2006-03-08 02:45:00,9.984,10.007,9.885,9.945,450000.0
2006-03-08 02:50:00,9.923,10.008,9.923,9.982,300000.0
2006-03-08 02:55:00,9.987,9.987,9.903,9.935,200000.0
2006-03-08 03:00:00,9.974,9.974,9.869,9.907,200000.0
2006-03-08 03:05:00,9.975,10.005,9.886,9.969,950000.0
2006-03-08 03:10:00,9.968,10.024,9.901,9.935,700000.0
2006-03-08 03:15:00,9.974,10.038,9.869,9.906,700000.0
2006-03-08 03:20:00,9.983,9.983,9.899,9.933,200000.0
2006-03-08 03:25:00,9.924,10.03,9.89,9.962,800000.0
2006-03-08 03:30:00,9.848,10.033,9.848,9.973,850000.0
2006-03-08 03:35:00,9.997,9.997,9.899,9.929,800000.0
2006-03-08 03:40:00,9.978,9.978,9.894,9.925,200000.0
2006-03-08 03:55:00,9.934,10.022,9.882,9.934,850000.0
2006-03-08 04:00:00,9.97,9.97,9.89,9.923,200000.0
2006-03-08 04:05:00,9.967,9.995,9.849,9.874,700000.0
2006-03-08 04:10:00,9.944,9.944,9.844,9.883,200000.0
2006-03-08 04:15:00,9.946,9.99,9.856,9.894,300000.0
2006-03-08 04:20:00,9.986,10.034,9.87,9.907,950000.0
2006-03-08 04:30:00,9.977,9.977,9.893,9.925,200000.0
2006-03-08 04:35:00,9.892,9.969,9.878,9.969,350000.0
2006-03-08 04:40:00,9.982,10.013,9.87,9.989,1600000.0
2006-03-08 04:45:00,9.958,10.0,9.845,9.912,1650000.0
2006-03-08 04:50:00,9.95,9.986,9.869,9.897,750000.0
2006-03-08 05:00:00,9.912,9.986,9.831,9.937,1850000.0
2006-03-08 05:05:00,9.938,9.958,9.882,9.883,250000.0
2006-03-08 05:10:00,9.967,9.967,9.801,9.902,500000.0
2006-03-08 05:15:00,9.934,9.934,9.834,9.873,200000.0
2006-03-08 05:25:00,9.961,9.995,9.833,9.969,850000.0
2006-03-08 05:30:00,9.955,9.99,9.836,9.933,1550000.0
2006-03-08 05:35:00,9.897,9.988,9.837,9.929,1300000.0
2006-03-08 05:40:00,9.915,9.966,9.778,9.897,1250000.0
2006-03-08 05:45:00,9.888,9.933,9.81,9.9,1300000.0
2006-03-08 05:50:00,9.904,9.971,9.809,9.867,1300000.0
2006-03-08 05:55:00,9.859,9.933,9.817,9.925,1800000.0
2006-03-08 06:00:00,9.917,9.961,9.829,9.87,400000.0
2006-03-08 06:05:00,9.934,9.971,9.819,9.92,1200000.0
2006-03-08 06:10:00,9.949,9.96,9.825,9.888,1350000.0
2006-03-08 06:15:00,9.933,9.974,9.846,9.974,550000.0
2006-03-08 06:20:00,9.935,9.935,9.83,9.867,200000.0
2006-03-08 06:25:00,9.93,9.96,9.791,9.852,1650000.0
2006-03-08 06:30:00,9.823,9.925,9.793,9.909,350000.0
2006-03-08 06:35:00,9.826,9.952,9.801,9.877,800000.0
2006-03-08 06:40:00,9.885,9.961,9.813,9.868,1150000.0
2006-03-08 06:45:00,9.948,9.961,9.801,9.845,1150000.0
2006-03-08 06:50:00,9.939,9.939,9.855,9.863,500000.0
2006-03-08 06:55:00,9.936,9.965,9.806,9.848,1100000.0
2006-03-08 07:00:00,9.918,9.918,9.878,9.878,150000.0
2006-03-08 07:05:00,9.927,9.953,9.817,9.953,1400000.0
2006-03-08 07:10:00,9.926,9.926,9.863,9.903,200000.0
2006-03-08 07:15:00,9.914,9.999,9.832,9.832,750000.0
2006-03-08 07:20:00,9.929,9.972,9.844,9.972,450000.0
2006-03-08 07:25:00,9.989,9.992,9.855,9.933,700000.0
2006-03-08 07:30:00,9.855,9.964,9.777,9.932,1050000.0
2006-03-08 07:35:00,9.927,9.927,9.821,9.896,400000.0
2006-03-08 07:40:00,9.974,9.974,9.799,9.921,1350000.0
2006-03-08 07:45:00,9.954,9.958,9.806,9.916,1350000.0
2006-03-08 07:50:00,9.932,9.974,9.831,9.875,1450000.0
2006-03-08 07:55:00,9.83,9.958,9.822,9.843,1000000.0
2006-03-08 08:00:00,9.816,9.916,9.813,9.916,450000.0
2006-03-08 08:05:00,9.893,9.969,9.828,9.839,650000.0
2006-03-08 08:10:00,9.942,10.002,9.783,9.857,1400000.0
2006-03-08 08:15:00,9.893,10.013,9.849,9.876,1550000.0
2006-03-08 08:20:00,9.963,10.024,9.803,9.848,2000000.0
2006-03-08 08:25:00,9.866,9.935,9.823,9.823,450000.0
2006-03-08 08:30:00,9.926,9.942,9.86,9.91,400000.0
2006-03-08 08:35:00,9.941,9.961,9.834,9.917,400000.0
2006-03-08 08:45:00,9.938,9.97,9.897,9.897,350000.0
2006-03-08 08:50:00,9.819,9.94,9.819,9.929,300000.0
2006-03-08 09:00:00,9.915,9.981,9.807,9.981,950000.0
2006-03-08 09:05:00,9.924,10.012,9.827,9.887,1200000.0
2006-03-08 09:10:00,9.974,9.978,9.858,9.876,850000.0
2006-03-08 09:15:00,9.882,10.034,9.841,10.011,800000.0
2006-03-08 09:20:00,9.946,10.016,9.899,10.016,550000.0
2006-03-08 09:25:00,9.932,10.009,9.888,9.986,700000.0
2006-03-08 09:30:00,9.888,10.041,9.859,10.015,1100000.0
2006-03-08 09:40:00,9.93,10.016,9.892,9.93,350000.0
2006-03-08 09:45:00,9.864,9.998,9.849,9.867,1500000.0
2006-03-08 09:50:00,9.957,9.971,9.882,9.9,350000.0
2006-03-08 09:55:00,9.88,9.979,9.831,9.979,400000.0
2006-03-08 10:05:00,9.929,10.043,9.879,10.003,1150000.0
2006-03-08 10:10:00,10.025,10.053,9.85,9.875,1000000.0
2006-03-08 10:15:00,9.854,9.998,9.854,9.946,400000.0
2006-03-08 10:20:00,9.976,10.02,9.881,9.965,450000.0
2006-03-08 10:25:00,9.955,9.994,9.872,9.994,450000.0
2006-03-08 10:30:00,9.973,9.997,9.83,9.929,900000.0
2006-03-08 10:35:00,9.853,9.998,9.842,9.846,2350000.0
2006-03-08 10:40:00,9.934,9.94,9.783,9.812,950000.0
2006-03-08 10:45:00,9.914,9.962,9.805,9.947,1550000.0
2006-03-08 10:50:00,9.911,10.01,9.823,9.935,2650000.0
2006-03-08 10:55:00,9.894,9.954,9.792,9.815,1650000.0
2006-03-08 11:00:00,9.892,9.993,9.823,9.969,1650000.0
2006-03-08 11:05:00,9.814,9.998,9.814,9.97,900000.0
2006-03-08 11:10:00,9.799,9.951,9.786,9.951,800000.0
2006-03-08 11:15:00,9.854,9.971,9.813,9.965,2150000.0
2006-03-08 11:20:00,9.95,9.95,9.804,9.846,950000.0
2006-03-08 11:25:00,9.887,10.015,9.887,9.989,500000.0
2006-03-08 11:30:00,9.929,9.929,9.816,9.826,500000.0
2006-03-08 11:35:00,9.925,9.98,9.823,9.858,2150000.0
2006-03-08 11:40:00,9.868,9.972,9.837,9.933,1200000.0
2006-03-08 11:45:00,9.858,9.95,9.854,9.933,550000.0
2006-03-08 11:50:00,9.887,9.985,9.818,9.928,1750000.0
2006-03-08 11:55:00,9.93,9.994,9.836,9.882,1600000.0
2006-03-08 12:00:00,9.909,9.954,9.805,9.825,2150000.0
2006-03-08 12:05:00,9.911,9.94,9.733,9.872,1950000.0
2006-03-08 12:10:00,9.916,9.945,9.788,9.84,2000000.0
2006-03-08 12:15:00,9.861,9.934,9.751,9.789,2100000.0
2006-03-08 12:20:00,9.851,9.959,9.806,9.888,1900000.0
2006-03-08 12:25:00,9.909,10.013,9.786,9.846,2450000.0
2006-03-08 12:30:00,9.853,9.991,9.802,9.839,1100000.0
2006-03-08 12:35:00,9.945,9.945,9.773,9.867,1650000.0
2006-03-08 12:40:00,9.861,9.929,9.761,9.779,1950000.0
2006-03-08 12:45:00,9.82,9.92,9.718,9.814,2250000.0
2006-03-08 12:50:00,9.826,9.949,9.753,9.821,2350000.0
2006-03-08 12:55:00,9.822,9.968,9.751,9.884,2150000.0
2006-03-08 13:00:00,9.88,9.935,9.773,9.802,2200000.0
2006-03-08 13:05:00,9.765,9.895,9.744,9.848,850000.0
2006-03-08 13:10:00,9.803,9.933,9.734,9.897,1750000.0
2006-03-08 13:15:00,9.821,9.897,9.745,9.878,1600000.0
2006-03-08 13:20:00,9.803,9.919,9.753,9.805,2050000.0
2006-03-08 13:25:00,9.895,9.918,9.777,9.866,1400000.0
2006-03-08 13:30:00,9.912,9.948,9.781,9.832,2100000.0
2006-03-08 13:35:00,9.905,9.99,9.811,9.896,2100000.0
2006-03-08 13:40:00,9.899,9.933,9.735,9.845,1950000.0
2006-03-08 13:45:00,9.852,9.933,9.787,9.91,1550000.0
2006-03-08 13:50:00,9.851,9.926,9.8,9.914,1200000.0
2006-03-08 13:55:00,9.884,9.922,9.751,9.811,1000000.0
2006-03-08 14:00:00,9.812,9.929,9.803,9.922,1400000.0
2006-03-08 14:05:00,9.873,9.902,9.759,9.79,1700000.0
2006-03-08 14:10:00,9.836,9.925,9.781,9.827,1350000.0
2006-03-08 14:15:00,9.737,9.934,9.725,9.903,1850000.0
2006-03-08 14:20:00,9.821,9.93,9.775,9.835,1650000.0
2006-03-08 14:25:00,9.84,9.918,9.777,9.874,1500000.0
2006-03-08 14:30:00,9.844,9.94,9.762,9.765,1150000.0
2006-03-08 14:35:00,9.86,9.903,9.709,9.853,1700000.0
2006-03-08 14:40:00,9.805,9.915,9.711,9.867,2300000.0
2006-03-08 14:45:00,9.848,9.848,9.67,9.67,2000000.0
2006-03-08 14:50:00,9.704,9.804,9.651,9.735,1600000.0
2006-03-08 14:55:00,9.749,9.785,9.594,9.747,2400000.0
2006-03-08 15:00:00,9.639,9.813,9.58,9.638,2400000.0
2006-03-08 15:05:00,9.646,9.809,9.594,9.634,2250000.0
2006-03-08 15:10:00,9.627,9.778,9.606,9.749,1750000.0
2006-03-08 15:15:00,9.781,9.781,9.66,9.745,850000.0
2006-03-08 15:20:00,9.717,9.782,9.658,9.753,1200000.0
2006-03-08 15:25:00,9.792,9.841,9.599,9.599,2000000.0
2006-03-08 15:30:00,9.684,9.711,9.533,9.545,2200000.0
2006-03-08 15:35:00,9.595,9.686,9.501,9.532,2200000.0
2006-03-08 15:40:00,9.508,9.64,9.504,9.625,2000000.0
2006-03-08 15:45:00,9.645,9.664,9.481,9.664,2100000.0
2006-03-08 15:50:00,9.568,9.681,9.521,9.659,2200000.0
2006-03-08 15:55:00,9.546,9.707,9.513,9.563,2350000.0
2006-03-08 16:00:00,9.612,9.704,9.489,9.59,2450000.0
2006-03-08 16:05:00,9.632,9.654,9.491,9.638,2150000.0
2006-03-08 16:10:00,9.625,9.727,9.514,9.585,2300000.0
2006-03-08 16:15:00,9.641,9.688,9.532,9.59,2100000.0
2006-03-08 16:20:00,9.571,9.664,9.514,9.664,1900000.0
2006-03-08 16:25:00,9.634,9.716,9.559,9.632,2300000.0
2006-03-08 16:30:00,9.598,9.741,9.587,9.706,2050000.0
2006-03-08 16:35:00,9.623,9.738,9.573,9.71,2450000.0
2006-03-08 16:40:00,9.611,9.735,9.583,9.583,2050000.0
2006-03-08 16:45:00,9.585,9.76,9.584,9.619,2300000.0
2006-03-08 16:50:00,9.648,9.751,9.577,9.591,2050000.0
2006-03-08 16:55:00,9.677,9.75,9.567,9.645,2150000.0
2006-03-08 17:00:00,9.717,9.758,9.59,9.662,2100000.0
2006-03-08 17:05:00,9.743,9.786,9.568,9.66,2150000.0
2006-03-08 17:10:00,9.718,9.767,9.58,9.713,2150000.0
2006-03-08 17:15:00,9.611,9.764,9.581,9.718,2000000.0
2006-03-08 17:20:00,9.687,9.77,9.584,9.623,2250000.0
2006-03-08 17:25:00,9.703,9.737,9.589,9.724,2300000.0
2006-03-08 17:30:00,9.604,9.749,9.581,9.716,1300000.0
2006-03-08 17:35:00,9.642,9.713,9.527,9.584,2250000.0
2006-03-08 17:40:00,9.566,9.739,9.535,9.683,2250000.0
2006-03-08 17:45:00,9.627,9.75,9.573,9.686,2050000.0
2006-03-08 17:50:00,9.692,9.768,9.574,9.712,2300000.0
2006-03-08 17:55:00,9.615,9.751,9.587,9.707,1500000.0
2006-03-08 18:00:00,9.629,9.737,9.557,9.611,2050000.0
2006-03-08 18:05:00,9.651,9.725,9.512,9.587,1350000.0
2006-03-08 18:10:00,9.588,9.704,9.518,9.662,1900000.0
2006-03-08 18:15:00,9.593,9.705,9.554,9.661,2150000.0
2006-03-08 18:20:00,9.585,9.743,9.554,9.723,2150000.0
2006-03-08 18:25:00,9.642,9.747,9.551,9.713,2150000.0
2006-03-08 18:30:00,9.669,9.718,9.579,9.718,1500000.0
2006-03-08 18:35:00,9.63,9.74,9.571,9.646,1850000.0
2006-03-08 18:40:00,9.634,9.718,9.539,9.597,3350000.0
2006-03-08 18:45:00,9.553,9.694,9.525,9.549,2200000.0
2006-03-08 18:50:00,9.561,9.71,9.526,9.646,2950000.0
2006-03-08 18:55:00,9.547,9.687,9.527,9.617,2600000.0
2006-03-08 19:00:00,9.568,9.677,9.527,9.648,2900000.0
2006-03-08 19:05:00,9.62,9.734,9.498,9.643,3300000.0
2006-03-08 19:10:00,9.66,9.709,9.532,9.576,2300000.0
2006-03-08 19:15:00,9.605,9.744,9.559,9.702,3150000.0
2006-03-08 19:20:00,9.638,9.668,9.518,9.593,2450000.0
2006-03-08 19:25:00,9.6,9.681,9.509,9.652,1750000.0
2006-03-08 19:30:00,9.618,9.709,9.497,9.638,2350000.0
2006-03-08 19:35:00,9.654,9.718,9.571,9.63,1600000.0
2006-03-08 19:40:00,9.699,9.732,9.571,9.638,1700000.0
2006-03-08 19:45:00,9.705,9.785,9.638,9.736,1950000.0
2006-03-08 19:50:00,9.754,9.782,9.607,9.607,2400000.0
2006-03-08 19:55:00,9.617,9.81,9.616,9.678,2100000.0
2006-03-08 20:00:00,9.671,9.804,9.616,9.729,2550000.0
2006-03-08 20:05:00,9.75,9.809,9.61,9.692,2250000.0
2006-03-08 20:10:00,9.707,9.814,9.62,9.783,1700000.0
2006-03-08 20:15:00,9.764,9.805,9.606,9.631,2050000.0
2006-03-08 20:20:00,9.727,9.774,9.597,9.749,2700000.0
2006-03-08 20:25:00,9.712,9.751,9.624,9.641,650000.0
2006-03-08 20:30:00,9.75,9.762,9.663,9.737,300000.0
2006-03-08 20:40:00,9.75,9.792,9.656,9.705,650000.0
2006-03-08 20:45:00,9.748,9.793,9.67,9.793,400000.0
2006-03-08 20:50:00,9.745,9.773,9.733,9.773,200000.0
2006-03-08 21:00:00,9.749,9.773,9.639,9.773,250000.0
2006-03-08 21:05:00,9.67,9.765,9.626,9.737,700000.0
2006-03-08 21:10:00,9.697,9.74,9.632,9.655,400000.0
2006-03-08 21:20:00,9.695,9.75,9.622,9.726,500000.0
2006-03-08 21:25:00,9.767,9.786,9.647,9.714,1400000.0
2006-03-08 21:30:00,9.694,9.751,9.661,9.698,250000.0
2006-03-08 21:35:00,9.774,9.8,9.68,9.726,350000.0
2006-03-08 21:40:00,9.794,9.818,9.645,9.717,1250000.0
2006-03-08 21:45:00,9.732,9.812,9.644,9.671,650000.0
2006-03-08 21:50:00,9.741,9.741,9.625,9.656,500000.0
2006-03-08 22:00:00,9.669,9.763,9.64,9.763,350000.0
2006-03-08 22:10:00,9.74,9.74,9.636,9.739,600000.0
2006-03-08 22:15:00,9.633,9.736,9.633,9.673,650000.0
2006-03-08 22:20:00,9.768,9.781,9.663,9.74,750000.0
2006-03-08 22:30:00,9.693,9.749,9.653,9.657,750000.0
2006-03-08 22:35:00,9.72,9.748,9.72,9.725,150000.0
2006-03-08 22:40:00,9.658,9.73,9.651,9.683,450000.0
2006-03-08 22:45:00,9.747,9.747,9.63,9.667,400000.0
2006-03-08 22:50:00,9.767,9.785,9.648,9.766,1000000.0
2006-03-08 22:55:00,9.727,9.778,9.631,9.723,1250000.0
2006-03-08 23:00:00,9.639,9.769,9.637,9.717,750000.0
2006-03-08 23:05:00,9.657,9.75,9.649,9.662,350000.0
2006-03-08 23:10:00,9.729,9.761,9.622,9.712,750000.0
2006-03-08 23:15:00,9.723,9.723,9.64,9.673,200000.0
2006-03-08 23:20:00,9.773,9.773,9.634,9.76,1000000.0
2006-03-08 23:25:00,9.712,9.77,9.623,9.709,950000.0
2006-03-08 23:30:00,9.736,9.751,9.661,9.751,150000.0
2006-03-08 23:35:00,9.723,9.723,9.64,9.673,200000.0
2006-03-08 23:45:00,9.702,9.743,9.617,9.743,600000.0
2006-03-08 23:55:00,9.73,9.784,9.643,9.685,950000.0
2006-03-09 00:00:00,9.694,9.774,9.688,9.688,400000.0
2006-03-09 00:05:00,9.751,9.759,9.668,9.715,750000.0
2006-03-09 00:15:00,9.697,9.796,9.636,9.67,450000.0
2006-03-09 00:20:00,9.707,9.835,9.694,9.731,650000.0
2006-03-09 00:25:00,9.669,9.738,9.657,9.738,250000.0
2006-03-09 00:35:00,9.681,9.788,9.67,9.705,550000.0
2006-03-09 00:45:00,9.804,9.804,9.74,9.74,400000.0
2006-03-09 01:10:00,9.765,9.765,9.657,9.657,400000.0
2006-03-09 01:30:00,9.743,9.743,9.643,9.742,500000.0
2006-03-09 01:40:00,9.66,9.777,9.656,9.7,700000.0
2006-03-09 01:45:00,9.657,9.786,9.657,9.75,250000.0
2006-03-09 01:50:00,9.733,9.733,9.633,9.673,200000.0
2006-03-09 02:00:00,9.743,9.743,9.625,9.664,500000.0
2006-03-09 02:05:00,9.661,9.749,9.608,9.655,1200000.0
2006-03-09 02:10:00,9.639,9.701,9.597,9.701,450000.0
2006-03-09 02:15:00,9.652,9.825,9.627,9.694,1600000.0
2006-03-09 02:20:00,9.688,9.757,9.623,9.711,600000.0
2006-03-09 02:25:00,9.738,9.758,9.611,9.707,1400000.0
2006-03-09 02:30:00,9.717,9.735,9.611,9.648,500000.0
2006-03-09 02:35:00,9.681,9.698,9.611,9.693,850000.0
2006-03-09 02:40:00,9.68,9.761,9.591,9.702,950000.0
2006-03-09 02:45:00,9.704,9.743,9.596,9.635,1150000.0
2006-03-09 02:50:00,9.664,9.75,9.6,9.729,800000.0
2006-03-09 02:55:00,9.598,9.723,9.586,9.653,950000.0
2006-03-09 03:00:00,9.723,9.734,9.59,9.716,850000.0
2006-03-09 03:05:00,9.674,9.726,9.574,9.677,1950000.0
2006-03-09 03:10:00,9.667,9.715,9.602,9.639,800000.0
2006-03-09 03:15:00,9.691,9.731,9.597,9.597,900000.0
2006-03-09 03:20:00,9.713,9.775,9.55,9.563,1600000.0
2006-03-09 03:25:00,9.613,9.69,9.581,9.667,850000.0
2006-03-09 03:30:00,9.685,9.685,9.564,9.615,700000.0
2006-03-09 03:35:00,9.714,9.714,9.57,9.631,1000000.0
2006-03-09 03:40:00,9.647,9.753,9.573,9.581,1800000.0
2006-03-09 03:45:00,9.659,9.705,9.574,9.668,1250000.0
2006-03-09 03:50:00,9.577,9.714,9.572,9.572,1200000.0
2006-03-09 03:55:00,9.698,9.747,9.561,9.562,2600000.0
2006-03-09 04:00:00,9.679,9.728,9.583,9.634,700000.0
2006-03-09 04:05:00,9.681,9.737,9.571,9.633,1350000.0
2006-03-09 04:10:00,9.599,9.691,9.597,9.635,250000.0
2006-03-09 04:15:00,9.661,9.718,9.541,9.668,650000.0
2006-03-09 04:20:00,9.616,9.721,9.605,9.627,900000.0
2006-03-09 04:25:00,9.62,9.718,9.565,9.615,950000.0
2006-03-09 04:30:00,9.676,9.733,9.586,9.599,2050000.0
2006-03-09 04:35:00,9.712,9.735,9.591,9.694,1850000.0
2006-03-09 04:40:00,9.714,9.724,9.604,9.677,1500000.0
2006-03-09 04:45:00,9.729,9.735,9.609,9.664,750000.0
2006-03-09 04:50:00,9.606,9.722,9.583,9.675,1100000.0
2006-03-09 04:55:00,9.68,9.717,9.572,9.703,1250000.0
2006-03-09 05:00:00,9.608,9.787,9.606,9.711,1750000.0
2006-03-09 05:05:00,9.695,9.695,9.595,9.645,250000.0
2006-03-09 05:15:00,9.695,9.695,9.58,9.683,750000.0
2006-03-09 05:20:00,9.599,9.668,9.573,9.642,600000.0
2006-03-09 05:25:00,9.694,9.694,9.611,9.644,200000.0
2006-03-09 05:30:00,9.692,9.692,9.593,9.629,350000.0
2006-03-09 05:35:00,9.697,9.733,9.611,9.705,650000.0
2006-03-09 05:40:00,9.686,9.726,9.597,9.597,850000.0
2006-03-09 05:45:00,9.667,9.731,9.604,9.731,1250000.0
2006-03-09 05:50:00,9.679,9.721,9.583,9.664,1600000.0
2006-03-09 05:55:00,9.715,9.746,9.579,9.579,1750000.0
2006-03-09 06:00:00,9.726,9.726,9.575,9.618,400000.0
2006-03-09 06:05:00,9.71,9.729,9.567,9.716,1850000.0
2006-03-09 06:10:00,9.695,9.739,9.599,9.607,1700000.0
2006-03-09 06:15:00,9.694,9.756,9.595,9.635,1150000.0
2006-03-09 06:20:00,9.636,9.723,9.586,9.633,1150000.0
2006-03-09 06:30:00,9.685,9.718,9.585,9.687,550000.0
2006-03-09 06:40:00,9.633,9.695,9.612,9.687,700000.0
2006-03-09 06:45:00,9.688,9.763,9.608,9.686,1450000.0
2006-03-09 06:50:00,9.649,9.727,9.563,9.677,2400000.0
2006-03-09 06:55:00,9.624,9.728,9.573,9.689,1400000.0
2006-03-09 07:00:00,9.665,9.731,9.606,9.651,1000000.0
2006-03-09 07:10:00,9.709,9.747,9.592,9.737,600000.0
2006-03-09 07:15:00,9.609,9.738,9.599,9.612,1200000.0
2006-03-09 07:20:00,9.685,9.78,9.569,9.729,2400000.0
2006-03-09 07:25:00,9.732,9.734,9.58,9.642,1250000.0
2006-03-09 07:30:00,9.645,9.74,9.62,9.706,1900000.0
2006-03-09 07:35:00,9.658,9.738,9.591,9.736,1700000.0
2006-03-09 07:40:00,9.693,9.779,9.603,9.724,1250000.0
2006-03-09 07:45:00,9.7,9.728,9.604,9.692,800000.0
2006-03-09 07:50:00,9.647,9.766,9.623,9.671,1800000.0
2006-03-09 07:55:00,9.714,9.724,9.619,9.723,900000.0
2006-03-09 08:00:00,9.742,9.803,9.613,9.613,1600000.0
2006-03-09 08:05:00,9.745,9.751,9.619,9.654,1000000.0
2006-03-09 08:10:00,9.746,9.763,9.628,9.633,1050000.0
2006-03-09 08:15:00,9.634,9.779,9.618,9.663,1150000.0
2006-03-09 08:20:00,9.645,9.783,9.604,9.634,1450000.0
2006-03-09 08:25:00,9.628,9.751,9.585,9.703,2200000.0
2006-03-09 08:30:00,9.71,9.76,9.616,9.704,400000.0
2006-03-09 08:35:00,9.716,9.746,9.635,9.704,650000.0
2006-03-09 08:40:00,9.746,9.758,9.653,9.713,550000.0
2006-03-09 08:45:00,9.773,9.776,9.68,9.726,400000.0
2006-03-09 08:50:00,9.632,9.788,9.632,9.679,1100000.0
2006-03-09 08:55:00,9.646,9.775,9.592,9.709,2300000.0
2006-03-09 09:00:00,9.689,9.753,9.615,9.615,850000.0
2006-03-09 09:05:00,9.695,9.773,9.596,9.627,1700000.0
2006-03-09 09:10:00,9.71,9.756,9.591,9.728,1900000.0
2006-03-09 09:15:00,9.645,9.783,9.608,9.734,1650000.0
2006-03-09 09:20:00,9.694,9.773,9.626,9.683,1550000.0
2006-03-09 09:25:00,9.678,9.775,9.62,9.744,1500000.0
2006-03-09 09:30:00,9.67,9.784,9.596,9.763,850000.0
2006-03-09 09:35:00,9.679,9.792,9.605,9.728,1200000.0
2006-03-09 09:40:00,9.712,9.712,9.604,9.64,400000.0
2006-03-09 09:45:00,9.744,9.78,9.634,9.678,1550000.0
2006-03-09 09:50:00,9.676,9.783,9.607,9.734,1650000.0
2006-03-09 09:55:00,9.722,9.791,9.617,9.784,1650000.0
2006-03-09 10:00:00,9.723,9.798,9.648,9.681,1300000.0
2006-03-09 10:05:00,9.619,9.857,9.593,9.815,1150000.0
2006-03-09 10:10:00,9.798,9.841,9.666,9.809,2000000.0
2006-03-09 10:15:00,9.829,9.839,9.651,9.77,2000000.0
2006-03-09 10:20:00,9.711,9.814,9.669,9.727,1350000.0
2006-03-09 10:25:00,9.82,9.845,9.678,9.798,2050000.0
2006-03-09 10:30:00,9.742,9.835,9.681,9.792,1650000.0
2006-03-09 10:35:00,9.715,9.89,9.686,9.713,2350000.0
2006-03-09 10:40:00,9.806,9.843,9.614,9.81,2550000.0
2006-03-09 10:45:00,9.807,9.852,9.656,9.823,850000.0
2006-03-09 10:50:00,9.801,9.845,9.677,9.677,1850000.0
2006-03-09 10:55:00,9.786,9.844,9.668,9.806,1200000.0
2006-03-09 11:05:00,9.663,9.801,9.663,9.776,1050000.0
2006-03-09 11:10:00,9.794,9.84,9.687,9.819,1450000.0
2006-03-09 11:15:00,9.704,9.836,9.686,9.78,1600000.0
2006-03-09 11:20:00,9.799,9.832,9.668,9.789,2300000.0
2006-03-09 11:25:00,9.804,9.853,9.679,9.765,1250000.0
2006-03-09 11:30:00,9.829,9.853,9.707,9.8,1900000.0
2006-03-09 11:35:00,9.739,9.852,9.688,9.819,1350000.0
2006-03-09 11:40:00,9.724,9.838,9.699,9.802,1500000.0
2006-03-09 11:45:00,9.718,9.835,9.665,9.755,2200000.0
2006-03-09 11:50:00,9.773,9.824,9.681,9.799,800000.0
2006-03-09 11:55:00,9.784,9.843,9.689,9.75,1150000.0
2006-03-09 12:00:00,9.813,9.823,9.697,9.697,400000.0
2006-03-09 12:05:00,9.798,9.811,9.688,9.811,450000.0
2006-03-09 12:15:00,9.782,9.818,9.71,9.713,850000.0
2006-03-09 12:20:00,9.781,9.828,9.681,9.774,1500000.0
2006-03-09 12:25:00,9.77,9.77,9.642,9.703,450000.0
2006-03-09 12:30:00,9.662,9.813,9.648,9.714,1250000.0
2006-03-09 12:35:00,9.821,9.851,9.686,9.8,2100000.0
2006-03-09 12:40:00,9.713,9.856,9.673,9.695,1500000.0
2006-03-09 12:45:00,9.759,9.87,9.7,9.733,1750000.0
2006-03-09 12:50:00,9.708,9.846,9.689,9.796,1000000.0
2006-03-09 12:55:00,9.753,9.848,9.702,9.806,2150000.0
2006-03-09 13:00:00,9.68,9.827,9.68,9.706,1700000.0
2006-03-09 13:05:00,9.69,9.821,9.677,9.753,1350000.0
2006-03-09 13:10:00,9.812,9.812,9.655,9.768,450000.0
2006-03-09 13:15:00,9.812,9.845,9.742,9.827,450000.0
2006-03-09 13:20:00,9.713,9.87,9.663,9.765,1650000.0
2006-03-09 13:25:00,9.752,9.845,9.695,9.744,1450000.0
2006-03-09 13:30:00,9.824,9.841,9.655,9.697,1400000.0
2006-03-09 13:35:00,9.766,9.823,9.672,9.779,2100000.0
2006-03-09 13:40:00,9.718,9.824,9.672,9.736,1100000.0
2006-03-09 13:45:00,9.71,9.872,9.678,9.761,1950000.0
2006-03-09 13:50:00,9.772,9.826,9.665,9.746,1300000.0
2006-03-09 13:55:00,9.798,9.839,9.642,9.742,950000.0
2006-03-09 14:05:00,9.78,9.848,9.685,9.746,1300000.0
2006-03-09 14:10:00,9.707,9.847,9.682,9.755,1650000.0
2006-03-09 14:15:00,9.72,9.868,9.72,9.751,500000.0
2006-03-09 14:20:00,9.746,9.839,9.746,9.781,400000.0
2006-03-09 14:25:00,9.76,9.846,9.67,9.828,1100000.0
2006-03-09 14:30:00,9.781,9.814,9.705,9.707,450000.0
2006-03-09 14:35:00,9.816,9.848,9.703,9.725,1250000.0
2006-03-09 14:40:00,9.69,9.855,9.69,9.843,900000.0
2006-03-09 14:45:00,9.809,9.836,9.696,9.819,700000.0
2006-03-09 14:50:00,9.832,9.85,9.741,9.804,350000.0
2006-03-09 14:55:00,9.833,9.868,9.734,9.852,1100000.0
2006-03-09 15:00:00,9.73,9.841,9.704,9.804,450000.0
2006-03-09 15:05:00,9.822,9.879,9.728,9.82,900000.0
2006-03-09 15:10:00,9.767,9.855,9.714,9.756,900000.0
2006-03-09 15:15:00,9.737,9.846,9.684,9.73,1650000.0
2006-03-09 15:20:00,9.751,9.831,9.708,9.817,1600000.0
2006-03-09 15:25:00,9.841,9.861,9.731,9.772,2100000.0
2006-03-09 15:30:00,9.815,9.838,9.671,9.671,2200000.0
2006-03-09 15:35:00,9.763,9.854,9.684,9.786,2350000.0
2006-03-09 15:40:00,9.733,9.853,9.699,9.843,2000000.0
2006-03-09 15:45:00,9.853,9.87,9.701,9.853,2100000.0
2006-03-09 15:50:00,9.759,9.869,9.715,9.847,1850000.0
2006-03-09 15:55:00,9.704,9.887,9.697,9.769,2350000.0
2006-03-09 16:00:00,9.826,9.872,9.67,9.81,2450000.0
2006-03-09 16:05:00,9.776,9.887,9.729,9.858,2100000.0
2006-03-09 16:10:00,9.849,9.892,9.693,9.795,2300000.0
2006-03-09 16:15:00,9.859,9.896,9.721,9.77,2100000.0
2006-03-09 16:20:00,9.884,9.922,9.753,9.922,2450000.0
2006-03-09 16:25:00,9.883,9.938,9.773,9.794,2150000.0
2006-03-09 16:30:00,9.828,9.921,9.73,9.901,2050000.0
2006-03-09 16:35:00,9.801,9.953,9.745,9.908,2450000.0
2006-03-09 16:40:00,9.872,9.954,9.766,9.766,2100000.0
2006-03-09 16:45:00,9.778,9.922,9.765,9.794,2300000.0
2006-03-09 16:50:00,9.804,10.005,9.804,9.876,1900000.0
2006-03-09 16:55:00,9.95,9.992,9.85,9.891,2300000.0
2006-03-09 17:00:00,9.967,10.014,9.845,9.948,2100000.0
2006-03-09 17:05:00,10.024,10.049,9.853,9.906,2050000.0
2006-03-09 17:10:00,9.959,10.007,9.85,9.972,2150000.0
2006-03-09 17:15:00,9.883,10.011,9.821,9.944,1950000.0
2006-03-09 17:20:00,9.924,9.991,9.828,9.875,1500000.0
2006-03-09 17:25:00,9.964,10.031,9.879,10.016,1750000.0
2006-03-09 17:30:00,9.88,10.007,9.838,9.978,1300000.0
2006-03-09 17:35:00,9.921,10.019,9.826,9.874,2250000.0
2006-03-09 17:40:00,9.885,10.028,9.796,9.961,1650000.0
2006-03-09 17:45:00,9.879,9.973,9.815,9.922,1900000.0
2006-03-09 17:50:00,9.932,9.968,9.792,9.936,2300000.0
2006-03-09 17:55:00,9.815,9.958,9.788,9.912,1950000.0
2006-03-09 18:00:00,9.815,9.934,9.785,9.854,2050000.0
2006-03-09 18:05:00,9.836,9.937,9.75,9.876,2250000.0
2006-03-09 18:10:00,9.939,9.942,9.803,9.893,2250000.0
2006-03-09 18:15:00,9.873,9.909,9.764,9.877,2200000.0
2006-03-09 18:20:00,9.811,9.907,9.757,9.863,2150000.0
2006-03-09 18:25:00,9.792,9.876,9.729,9.876,2300000.0
2006-03-09 18:30:00,9.843,9.878,9.696,9.865,1950000.0
2006-03-09 18:35:00,9.79,9.872,9.736,9.844,2250000.0
2006-03-09 18:40:00,9.83,9.928,9.772,9.853,2500000.0
2006-03-09 18:45:00,9.824,9.933,9.746,9.857,1900000.0
2006-03-09 18:50:00,9.792,9.889,9.726,9.847,2200000.0
2006-03-09 18:55:00,9.79,9.92,9.72,9.828,1950000.0
2006-03-09 19:00:00,9.826,9.903,9.764,9.787,2100000.0
2006-03-09 19:05:00,9.866,9.941,9.747,9.838,2200000.0
2006-03-09 19:10:00,9.811,9.923,9.739,9.889,1150000.0
2006-03-09 19:15:00,9.817,9.914,9.753,9.842,1600000.0
2006-03-09 19:20:00,9.874,9.919,9.718,9.813,3450000.0
2006-03-09 19:25:00,9.818,9.923,9.734,9.9,2250000.0
2006-03-09 19:30:00,9.882,9.93,9.718,9.829,3350000.0
2006-03-09 19:35:00,9.748,9.918,9.735,9.892,2300000.0
2006-03-09 19:40:00,9.862,9.914,9.771,9.771,1900000.0
2006-03-09 19:45:00,9.868,9.897,9.746,9.859,2400000.0
2006-03-09 19:50:00,9.905,9.941,9.773,9.843,2150000.0
2006-03-09 19:55:00,9.886,9.963,9.771,9.792,2400000.0
2006-03-09 20:00:00,9.777,9.89,9.706,9.738,1900000.0
2006-03-09 20:05:00,9.873,9.913,9.739,9.822,2300000.0
2006-03-09 20:10:00,9.797,9.928,9.765,9.828,1900000.0
2006-03-09 20:15:00,9.891,9.927,9.764,9.825,1900000.0
2006-03-09 20:20:00,9.919,9.955,9.749,9.789,2450000.0
2006-03-09 20:25:00,9.825,9.949,9.782,9.828,1100000.0
2006-03-09 20:30:00,9.81,9.909,9.677,9.822,1600000.0
2006-03-09 20:35:00,9.868,9.938,9.778,9.857,950000.0
2006-03-09 20:40:00,9.795,9.91,9.792,9.857,350000.0
2006-03-09 20:45:00,9.855,9.867,9.755,9.815,400000.0
2006-03-09 20:55:00,9.875,9.875,9.791,9.824,200000.0
2006-03-09 21:00:00,9.895,9.92,9.775,9.834,1300000.0
2006-03-09 21:05:00,9.865,9.865,9.765,9.805,200000.0
2006-03-09 21:10:00,9.876,9.876,9.792,9.824,200000.0
2006-03-09 21:15:00,9.816,9.92,9.759,9.873,1000000.0
2006-03-09 21:20:00,9.884,9.894,9.791,9.834,650000.0
2006-03-09 21:25:00,9.799,9.927,9.795,9.829,350000.0
2006-03-09 21:30:00,9.787,9.915,9.787,9.915,150000.0
2006-03-09 21:40:00,9.884,9.884,9.784,9.823,200000.0
2006-03-09 21:45:00,9.889,9.911,9.783,9.875,1550000.0
2006-03-09 21:50:00,9.89,9.929,9.798,9.885,700000.0
2006-03-09 21:55:00,9.873,9.873,9.774,9.813,200000.0
2006-03-09 22:00:00,9.887,9.889,9.808,9.889,300000.0
2006-03-09 22:05:00,9.886,9.923,9.832,9.892,350000.0
2006-03-09 22:10:00,9.867,9.908,9.78,9.868,900000.0
2006-03-09 22:20:00,9.793,9.879,9.781,9.869,250000.0
2006-03-09 22:25:00,9.908,9.908,9.808,9.827,400000.0
2006-03-09 22:40:00,9.877,9.877,9.794,9.825,200000.0
2006-03-09 22:45:00,9.804,9.862,9.767,9.814,650000.0
2006-03-09 22:55:00,9.853,9.853,9.754,9.793,200000.0
2006-03-09 23:00:00,9.864,9.901,9.777,9.811,700000.0
2006-03-09 23:05:00,9.853,9.885,9.784,9.82,700000.0
2006-03-09 23:20:00,9.826,9.826,9.721,9.757,200000.0
2006-03-09 23:30:00,9.825,9.841,9.746,9.828,350000.0
2006-03-09 23:35:00,9.862,9.893,9.787,9.787,400000.0
2006-03-09 23:40:00,9.866,9.866,9.782,9.815,200000.0
2006-03-09 23:50:00,9.857,9.857,9.724,9.78,650000.0
2006-03-09 23:55:00,9.744,9.832,9.744,9.757,250000.0
2006-03-10 00:00:00,9.92,9.98,9.72,9.801,400000.0
2006-03-10 00:05:00,9.809,9.809,9.773,9.773,100000.0
2006-03-10 00:20:00,9.8,9.884,9.8,9.86,250000.0
2006-03-10 00:25:00,9.763,9.868,9.759,9.868,350000.0
2006-03-10 00:30:00,9.86,9.86,9.755,9.755,300000.0
2006-03-10 00:40:00,9.884,9.884,9.764,9.867,250000.0
2006-03-10 00:45:00,9.868,9.868,9.783,9.815,200000.0
2006-03-10 00:50:00,9.857,9.857,9.757,9.795,200000.0
2006-03-10 01:00:00,9.864,9.864,9.781,9.8,250000.0
2006-03-10 01:05:00,9.856,9.89,9.759,9.871,750000.0
2006-03-10 01:15:00,9.791,9.858,9.791,9.858,100000.0
2006-03-10 01:35:00,9.874,9.874,9.757,9.795,250000.0
2006-03-10 01:40:00,9.82,9.856,9.727,9.76,350000.0
2006-03-10 01:45:00,9.86,9.86,9.78,9.814,200000.0
2006-03-10 01:50:00,9.873,9.873,9.79,9.823,200000.0
2006-03-10 01:55:00,9.863,9.863,9.758,9.796,200000.0
2006-03-10 02:00:00,9.843,9.843,9.736,9.825,500000.0
2006-03-10 02:05:00,9.82,9.883,9.733,9.803,1000000.0
2006-03-10 02:10:00,9.846,9.86,9.745,9.814,400000.0
2006-03-10 02:15:00,9.802,9.891,9.759,9.774,1000000.0
2006-03-10 02:20:00,9.874,9.874,9.79,9.824,200000.0
2006-03-10 02:25:00,9.866,9.866,9.766,9.805,200000.0
2006-03-10 02:30:00,9.801,9.877,9.769,9.877,250000.0
2006-03-10 02:40:00,9.903,9.977,9.771,9.913,1200000.0
2006-03-10 02:45:00,9.884,9.91,9.779,9.91,650000.0
2006-03-10 02:50:00,9.849,9.955,9.801,9.826,650000.0
2006-03-10 02:55:00,9.816,9.94,9.794,9.93,650000.0
2006-03-10 03:00:00,9.822,9.955,9.77,9.851,1050000.0
2006-03-10 03:05:00,9.855,9.918,9.776,9.909,1600000.0
2006-03-10 03:10:00,9.861,9.942,9.782,9.908,1850000.0
2006-03-10 03:15:00,9.848,9.989,9.806,9.841,1100000.0
2006-03-10 03:20:00,9.911,9.92,9.743,9.807,1450000.0
2006-03-10 03:25:00,9.856,9.924,9.764,9.873,1700000.0
2006-03-10 03:30:00,9.9,9.906,9.779,9.823,900000.0
2006-03-10 03:35:00,9.914,9.914,9.786,9.84,1050000.0
2006-03-10 03:40:00,9.864,9.883,9.767,9.767,500000.0
2006-03-10 03:45:00,9.833,9.925,9.786,9.868,1150000.0
2006-03-10 03:50:00,9.796,9.869,9.763,9.763,350000.0
2006-03-10 04:00:00,9.876,9.876,9.774,9.861,400000.0
2006-03-10 04:05:00,9.865,9.865,9.773,9.809,200000.0
2006-03-10 04:10:00,9.879,9.943,9.781,9.84,1150000.0
2006-03-10 04:15:00,9.857,9.905,9.783,9.892,250000.0
2006-03-10 04:20:00,9.787,9.948,9.773,9.891,700000.0
2006-03-10 04:30:00,9.887,9.887,9.775,9.814,400000.0
2006-03-10 04:40:00,9.834,9.881,9.827,9.827,150000.0
2006-03-10 04:45:00,9.928,9.937,9.788,9.8,650000.0
2006-03-10 04:50:00,9.796,9.894,9.795,9.809,700000.0
2006-03-10 04:55:00,9.81,9.922,9.785,9.785,650000.0
2006-03-10 05:00:00,9.825,9.916,9.742,9.883,1050000.0
2006-03-10 05:05:00,9.77,9.923,9.765,9.862,700000.0
2006-03-10 05:10:00,9.857,9.912,9.78,9.912,700000.0
2006-03-10 05:25:00,9.867,9.921,9.821,9.86,800000.0
2006-03-10 05:30:00,9.868,9.903,9.774,9.867,550000.0
2006-03-10 05:35:00,9.886,9.886,9.78,9.817,200000.0
2006-03-10 05:40:00,9.791,9.902,9.772,9.84,1350000.0
2006-03-10 05:45:00,9.847,9.876,9.847,9.853,250000.0
2006-03-10 05:50:00,9.843,9.891,9.761,9.891,1250000.0
2006-03-10 05:55:00,9.877,9.877,9.767,9.84,350000.0
2006-03-10 06:00:00,9.846,9.96,9.784,9.854,1550000.0
2006-03-10 06:05:00,9.876,9.877,9.771,9.868,450000.0
2006-03-10 06:10:00,9.886,9.933,9.797,9.906,400000.0
2006-03-10 06:15:00,9.899,9.93,9.763,9.847,1350000.0
2006-03-10 06:20:00,9.865,9.904,9.773,9.904,350000.0
2006-03-10 06:25:00,9.86,9.888,9.777,9.866,650000.0
2006-03-10 06:30:00,9.823,9.887,9.746,9.855,950000.0
2006-03-10 06:35:00,9.832,9.832,9.83,9.831,150000.0
2006-03-10 06:40:00,9.836,9.906,9.811,9.811,300000.0
2006-03-10 06:45:00,9.906,9.906,9.778,9.896,550000.0
2006-03-10 06:50:00,9.854,9.854,9.755,9.794,200000.0
2006-03-10 06:55:00,9.871,9.909,9.787,9.824,450000.0
2006-03-10 07:05:00,9.791,9.938,9.791,9.839,400000.0
2006-03-10 07:10:00,9.78,9.902,9.752,9.853,1150000.0
2006-03-10 07:15:00,9.854,9.911,9.788,9.788,950000.0
2006-03-10 07:20:00,9.872,9.872,9.787,9.853,600000.0
2006-03-10 07:25:00,9.903,9.937,9.729,9.911,1250000.0
2006-03-10 07:30:00,9.863,9.891,9.758,9.838,1400000.0
2006-03-10 07:35:00,9.831,9.877,9.755,9.859,1000000.0
2006-03-10 07:40:00,9.815,9.922,9.722,9.77,2150000.0
2006-03-10 07:45:00,9.781,9.906,9.743,9.893,950000.0
2006-03-10 07:50:00,9.806,9.916,9.754,9.802,1200000.0
2006-03-10 07:55:00,9.892,9.93,9.773,9.868,1100000.0
2006-03-10 08:00:00,9.889,9.906,9.752,9.765,1150000.0
2006-03-10 08:05:00,9.82,9.93,9.75,9.783,2100000.0
2006-03-10 08:10:00,9.859,9.87,9.767,9.857,300000.0
2006-03-10 08:15:00,9.782,9.935,9.782,9.859,1750000.0
2006-03-10 08:20:00,9.793,9.9,9.756,9.774,900000.0
2006-03-10 08:25:00,9.75,9.907,9.72,9.833,750000.0
2006-03-10 08:30:00,9.849,9.899,9.758,9.852,1200000.0
2006-03-10 08:35:00,9.782,9.892,9.767,9.875,450000.0
2006-03-10 08:45:00,9.901,9.907,9.718,9.794,1050000.0
2006-03-10 08:50:00,9.756,9.881,9.739,9.863,850000.0
2006-03-10 08:55:00,9.839,9.917,9.723,9.83,1300000.0
2006-03-10 09:00:00,9.803,9.916,9.731,9.871,1050000.0
2006-03-10 09:05:00,9.884,9.905,9.769,9.769,550000.0
2006-03-10 09:10:00,9.865,9.904,9.767,9.904,1000000.0
2006-03-10 09:15:00,9.794,9.889,9.752,9.788,350000.0
2006-03-10 09:20:00,9.863,9.878,9.753,9.801,650000.0
2006-03-10 09:25:00,9.79,9.928,9.782,9.891,650000.0
2006-03-10 09:30:00,9.786,9.899,9.763,9.863,1350000.0
2006-03-10 09:35:00,9.787,9.955,9.753,9.892,2200000.0
2006-03-10 09:40:00,9.887,9.888,9.77,9.77,350000.0
2006-03-10 09:45:00,9.755,9.898,9.75,9.816,1750000.0
2006-03-10 09:50:00,9.805,9.879,9.745,9.771,850000.0
2006-03-10 09:55:00,9.762,9.864,9.714,9.839,900000.0
2006-03-10 10:00:00,9.854,9.883,9.723,9.784,1450000.0
2006-03-10 10:05:00,9.829,9.846,9.737,9.773,400000.0
2006-03-10 10:10:00,9.865,9.915,9.737,9.781,1650000.0
2006-03-10 10:15:00,9.702,9.864,9.701,9.804,1650000.0
2006-03-10 10:20:00,9.758,9.867,9.719,9.864,2300000.0
2006-03-10 10:25:00,9.88,9.905,9.704,9.833,2050000.0
2006-03-10 10:30:00,9.803,9.859,9.722,9.851,1500000.0
2006-03-10 10:35:00,9.789,9.91,9.752,9.752,1150000.0
2006-03-10 10:40:00,9.835,9.88,9.694,9.744,950000.0
2006-03-10 10:45:00,9.771,9.866,9.724,9.866,450000.0
2006-03-10 10:50:00,9.84,9.893,9.719,9.814,1450000.0
2006-03-10 10:55:00,9.858,9.905,9.736,9.74,2450000.0
2006-03-10 11:00:00,9.798,9.884,9.721,9.791,750000.0
2006-03-10 11:05:00,9.755,9.862,9.719,9.862,350000.0
2006-03-10 11:10:00,9.862,9.888,9.694,9.85,950000.0
2006-03-10 11:15:00,9.765,9.867,9.739,9.867,900000.0
2006-03-10 11:20:00,9.851,9.883,9.683,9.773,900000.0
2006-03-10 11:25:00,9.771,9.875,9.756,9.875,1050000.0
2006-03-10 11:30:00,9.864,9.887,9.738,9.836,1050000.0
2006-03-10 11:35:00,9.838,9.892,9.76,9.82,450000.0
2006-03-10 11:40:00,9.797,9.874,9.698,9.808,1550000.0
2006-03-10 11:45:00,9.747,9.842,9.714,9.842,550000.0
2006-03-10 11:50:00,9.838,9.875,9.735,9.84,800000.0
2006-03-10 11:55:00,9.814,9.885,9.758,9.849,1150000.0
2006-03-10 12:00:00,9.775,9.891,9.774,9.842,550000.0
2006-03-10 12:10:00,9.838,9.875,9.741,9.835,1450000.0
2006-03-10 12:20:00,9.848,9.933,9.735,9.815,1500000.0
2006-03-10 12:25:00,9.81,9.915,9.686,9.752,1500000.0
2006-03-10 12:30:00,9.823,9.869,9.711,9.803,1550000.0
2006-03-10 12:35:00,9.848,9.872,9.733,9.807,1150000.0
2006-03-10 12:40:00,9.806,9.85,9.72,9.85,450000.0
2006-03-10 12:45:00,9.784,9.863,9.715,9.839,950000.0
2006-03-10 12:50:00,9.73,9.891,9.709,9.856,1000000.0
2006-03-10 12:55:00,9.818,9.869,9.729,9.729,400000.0
2006-03-10 13:00:00,9.849,9.89,9.731,9.772,1300000.0
2006-03-10 13:05:00,9.719,9.885,9.689,9.745,1800000.0
2006-03-10 13:10:00,9.801,9.894,9.728,9.819,900000.0
2006-03-10 13:15:00,9.846,9.865,9.697,9.728,1250000.0
2006-03-10 13:20:00,9.75,9.863,9.714,9.746,1650000.0
2006-03-10 13:25:00,9.758,9.861,9.698,9.803,1300000.0
2006-03-10 13:30:00,9.833,9.833,9.673,9.696,1750000.0
2006-03-10 13:35:00,9.762,9.849,9.676,9.788,1700000.0
2006-03-10 13:40:00,9.81,9.845,9.687,9.761,1200000.0
2006-03-10 13:45:00,9.745,9.88,9.717,9.764,850000.0
2006-03-10 13:50:00,9.732,9.823,9.66,9.703,1600000.0
2006-03-10 13:55:00,9.756,9.804,9.641,9.793,1250000.0
2006-03-10 14:00:00,9.766,9.824,9.7,9.814,700000.0
2006-03-10 14:05:00,9.768,9.817,9.671,9.753,800000.0
2006-03-10 14:10:00,9.669,9.791,9.623,9.659,1550000.0
2006-03-10 14:15:00,9.639,9.784,9.635,9.784,1800000.0
2006-03-10 14:20:00,9.679,9.811,9.662,9.712,1200000.0
2006-03-10 14:25:00,9.712,9.853,9.663,9.779,1500000.0
2006-03-10 14:30:00,9.727,9.807,9.646,9.728,1800000.0
2006-03-10 14:35:00,9.765,9.899,9.685,9.728,2200000.0
2006-03-10 14:40:00,9.738,9.78,9.648,9.774,850000.0
2006-03-10 14:45:00,9.784,9.829,9.684,9.799,1100000.0
2006-03-10 14:50:00,9.732,9.814,9.648,9.694,1800000.0
2006-03-10 14:55:00,9.751,9.84,9.654,9.807,2000000.0
2006-03-10 15:00:00,9.689,9.811,9.634,9.665,2400000.0
2006-03-10 15:05:00,9.662,9.813,9.662,9.663,1400000.0
2006-03-10 15:10:00,9.688,9.792,9.635,9.69,2100000.0
2006-03-10 15:15:00,9.626,9.766,9.617,9.723,1350000.0
2006-03-10 15:20:00,9.677,9.843,9.616,9.802,1850000.0
2006-03-10 15:25:00,9.8,9.8,9.629,9.733,2100000.0
2006-03-10 15:30:00,9.742,9.765,9.602,9.602,2200000.0
2006-03-10 15:35:00,9.678,9.799,9.623,9.672,2150000.0
2006-03-10 15:40:00,9.657,9.814,9.608,9.771,2000000.0
2006-03-10 15:45:00,9.776,9.806,9.656,9.806,2100000.0
2006-03-10 15:50:00,9.707,9.803,9.638,9.741,2200000.0
2006-03-10 15:55:00,9.625,9.78,9.586,9.683,2350000.0
2006-03-10 16:00:00,9.726,9.784,9.621,9.723,2450000.0
2006-03-10 16:05:00,9.629,9.806,9.629,9.79,2050000.0
2006-03-10 16:10:00,9.776,9.816,9.632,9.718,2300000.0
2006-03-10 16:15:00,9.81,9.829,9.625,9.729,2150000.0
2006-03-10 16:20:00,9.794,9.802,9.644,9.758,2450000.0
2006-03-10 16:25:00,9.716,9.752,9.574,9.621,2150000.0
2006-03-10 16:30:00,9.569,9.719,9.532,9.714,2150000.0
2006-03-10 16:35:00,9.616,9.726,9.563,9.72,2450000.0
2006-03-10 16:40:00,9.595,9.766,9.595,9.62,1900000.0
2006-03-10 16:45:00,9.638,9.81,9.634,9.641,2300000.0
2006-03-10 16:50:00,9.717,9.765,9.614,9.617,2000000.0
2006-03-10 16:55:00,9.703,9.743,9.611,9.649,2150000.0
2006-03-10 17:00:00,9.729,9.751,9.594,9.68,2100000.0
2006-03-10 17:05:00,9.725,9.744,9.557,9.644,2100000.0
2006-03-10 17:10:00,9.707,9.773,9.635,9.749,2150000.0
2006-03-10 17:15:00,9.653,9.816,9.628,9.785,2100000.0
2006-03-10 17:20:00,9.764,9.826,9.679,9.712,2050000.0
2006-03-10 17:25:00,9.759,9.835,9.676,9.808,2300000.0
2006-03-10 17:30:00,9.65,9.798,9.645,9.783,2300000.0
2006-03-10 17:35:00,9.722,9.799,9.655,9.676,1250000.0
2006-03-10 17:40:00,9.687,9.839,9.62,9.765,2250000.0
2006-03-10 17:45:00,9.701,9.81,9.646,9.774,1800000.0
2006-03-10 17:50:00,9.791,9.857,9.65,9.831,2300000.0
2006-03-10 17:55:00,9.734,9.897,9.716,9.841,1950000.0
2006-03-10 18:00:00,9.732,9.845,9.67,9.735,2050000.0
2006-03-10 18:05:00,9.748,9.878,9.689,9.758,2300000.0
2006-03-10 18:10:00,9.83,9.893,9.711,9.866,2150000.0
2006-03-10 18:15:00,9.898,9.937,9.761,9.841,1800000.0
2006-03-10 18:20:00,9.787,9.926,9.734,9.87,2150000.0
2006-03-10 18:25:00,9.811,9.884,9.728,9.869,2100000.0
2006-03-10 18:30:00,9.833,9.896,9.707,9.88,1950000.0
2006-03-10 18:35:00,9.784,9.876,9.733,9.833,2250000.0
2006-03-10 18:40:00,9.859,9.886,9.682,9.734,2200000.0
2006-03-10 18:45:00,9.695,9.841,9.655,9.758,1550000.0
2006-03-10 18:50:00,9.803,9.84,9.694,9.84,2200000.0
2006-03-10 18:55:00,9.725,9.861,9.667,9.787,1850000.0
2006-03-10 19:00:00,9.766,9.844,9.682,9.747,1900000.0
2006-03-10 19:05:00,9.762,9.854,9.671,9.766,2550000.0
2006-03-10 19:10:00,9.769,9.835,9.666,9.784,2650000.0
2006-03-10 19:15:00,9.71,9.842,9.661,9.759,2700000.0
2006-03-10 19:20:00,9.696,9.814,9.668,9.688,1250000.0
2006-03-10 19:25:00,9.777,9.779,9.636,9.695,2100000.0
2006-03-10 19:30:00,9.691,9.809,9.64,9.726,3100000.0
2006-03-10 19:35:00,9.724,9.85,9.64,9.728,2150000.0
2006-03-10 19:40:00,9.756,9.857,9.704,9.81,2250000.0
2006-03-10 19:45:00,9.829,9.864,9.708,9.801,2150000.0
2006-03-10 19:50:00,9.728,9.875,9.701,9.799,2300000.0
2006-03-10 19:55:00,9.777,9.905,9.696,9.804,3200000.0
2006-03-10 20:00:00,9.74,9.884,9.706,9.813,2350000.0
2006-03-10 20:05:00,9.83,9.867,9.718,9.747,2550000.0
2006-03-10 20:10:00,9.757,9.893,9.695,9.843,2000000.0
2006-03-10 20:15:00,9.853,9.861,9.696,9.791,2050000.0
2006-03-10 20:20:00,9.706,9.916,9.702,9.808,2400000.0
2006-03-10 20:25:00,9.865,9.91,9.749,9.749,2650000.0
2006-03-10 20:30:00,9.891,9.891,9.767,9.774,900000.0
2006-03-10 20:35:00,9.772,9.883,9.772,9.811,450000.0
2006-03-10 20:40:00,9.783,9.881,9.751,9.805,450000.0
2006-03-10 20:50:00,9.834,9.834,9.735,9.773,200000.0
2006-03-10 20:55:00,9.825,9.825,9.725,9.763,200000.0
2006-03-10 21:05:00,9.838,9.838,9.726,9.764,400000.0
2006-03-10 21:10:00,9.761,9.848,9.761,9.803,400000.0
2006-03-10 21:15:00,9.765,9.897,9.759,9.801,450000.0
2006-03-10 21:20:00,9.839,9.854,9.814,9.853,200000.0
2006-03-10 21:25:00,9.856,9.856,9.772,9.805,200000.0
2006-03-10 21:30:00,9.875,9.913,9.78,9.813,400000.0
2006-03-10 21:50:00,9.854,9.868,9.755,9.85,650000.0
2006-03-10 22:00:00,9.867,9.867,9.783,9.815,200000.0
2006-03-10 22:05:00,9.857,9.882,9.756,9.85,600000.0
2006-03-10 22:15:00,9.846,9.846,9.746,9.785,200000.0
2006-03-10 22:20:00,9.755,9.871,9.755,9.849,600000.0
2006-03-10 22:25:00,9.882,9.882,9.728,9.849,950000.0
2006-03-10 22:30:00,9.845,9.845,9.745,9.784,200000.0
2006-03-10 22:35:00,9.852,9.874,9.785,9.824,450000.0
2006-03-10 22:50:00,9.862,9.862,9.757,9.796,200000.0
2006-03-10 22:55:00,9.839,9.853,9.723,9.818,600000.0
2006-03-10 23:05:00,9.846,9.848,9.762,9.804,300000.0
2006-03-10 23:15:00,9.846,9.846,9.746,9.785,200000.0
2006-03-10 23:25:00,9.893,9.893,9.811,9.853,400000.0
2006-03-10 23:30:00,9.866,9.866,9.782,9.815,200000.0
2006-03-10 23:35:00,9.856,9.865,9.755,9.814,400000.0
2006-03-10 23:40:00,9.857,9.857,9.756,9.795,200000.0
2006-03-10 23:45:00,9.831,9.875,9.746,9.746,400000.0
2006-03-10 23:50:00,9.847,9.847,9.746,9.785,200000.0
2006-03-13 00:00:00,9.93,10.15,9.9,10.13,250000.0
2006-03-13 00:10:00,9.833,9.913,9.776,9.777,550000.0
2006-03-13 00:15:00,9.762,9.852,9.762,9.852,150000.0
2006-03-13 00:25:00,9.854,9.854,9.754,9.793,200000.0
2006-03-13 00:30:00,9.867,9.867,9.783,9.815,200000.0
2006-03-13 00:35:00,9.844,9.844,9.815,9.838,200000.0
2006-03-13 00:40:00,9.847,9.847,9.746,9.785,200000.0
2006-03-13 00:50:00,9.857,9.866,9.772,9.814,400000.0
2006-03-13 00:55:00,9.857,9.857,9.756,9.795,200000.0
2006-03-13 01:00:00,9.843,9.843,9.743,9.783,200000.0
2006-03-13 01:05:00,9.854,9.854,9.77,9.803,200000.0
2006-03-13 01:10:00,9.866,9.921,9.782,9.821,650000.0
2006-03-13 01:15:00,9.869,9.873,9.784,9.787,500000.0
2006-03-13 01:20:00,9.838,9.898,9.807,9.807,300000.0
2006-03-13 01:25:00,9.848,9.893,9.842,9.853,450000.0
2006-03-13 01:30:00,9.766,9.882,9.715,9.842,400000.0
2006-03-13 01:40:00,9.853,9.853,9.752,9.793,200000.0
2006-03-13 01:45:00,9.797,9.865,9.753,9.814,600000.0
2006-03-13 01:55:00,9.912,9.913,9.734,9.825,850000.0
2006-03-13 02:00:00,9.922,9.938,9.787,9.808,1050000.0
2006-03-13 02:05:00,9.911,9.926,9.787,9.926,850000.0
2006-03-13 02:10:00,9.851,9.923,9.778,9.923,600000.0
2006-03-13 02:15:00,9.802,9.896,9.785,9.896,400000.0
2006-03-13 02:20:00,9.925,9.925,9.859,9.871,300000.0
2006-03-13 02:25:00,9.806,9.928,9.806,9.927,350000.0
2006-03-13 02:30:00,9.84,9.89,9.803,9.867,400000.0
2006-03-13 02:35:00,9.891,9.895,9.745,9.883,1400000.0
2006-03-13 02:40:00,9.864,9.864,9.755,9.794,400000.0
2006-03-13 02:45:00,9.882,9.902,9.75,9.883,900000.0
2006-03-13 02:55:00,9.786,9.875,9.777,9.777,450000.0
2006-03-13 03:00:00,9.902,9.902,9.758,9.777,1150000.0
2006-03-13 03:05:00,9.83,9.917,9.781,9.781,1200000.0
2006-03-13 03:10:00,9.88,9.921,9.721,9.812,1650000.0
2006-03-13 03:15:00,9.853,9.901,9.751,9.892,1500000.0
2006-03-13 03:20:00,9.902,9.902,9.739,9.799,500000.0
2006-03-13 03:25:00,9.855,9.903,9.775,9.893,750000.0
2006-03-13 03:30:00,9.877,9.903,9.739,9.864,1650000.0
2006-03-13 03:35:00,9.902,9.902,9.792,9.825,950000.0
2006-03-13 03:40:00,9.783,9.948,9.779,9.834,850000.0
2006-03-13 03:45:00,9.839,9.892,9.775,9.778,850000.0
2006-03-13 03:50:00,9.875,9.926,9.737,9.833,2600000.0
2006-03-13 03:55:00,9.868,9.877,9.746,9.874,900000.0
2006-03-13 04:00:00,9.771,9.975,9.771,9.824,900000.0
2006-03-13 04:05:00,9.863,9.863,9.762,9.803,200000.0
2006-03-13 04:10:00,9.875,9.875,9.765,9.871,950000.0
2006-03-13 04:15:00,9.843,9.955,9.809,9.832,900000.0
2006-03-13 04:20:00,9.825,9.969,9.772,9.83,2700000.0
2006-03-13 04:25:00,9.894,9.936,9.756,9.777,1800000.0
2006-03-13 04:30:00,9.896,9.92,9.719,9.845,1700000.0
2006-03-13 04:35:00,9.89,9.937,9.818,9.896,1250000.0
2006-03-13 04:40:00,9.844,9.891,9.776,9.815,350000.0
2006-03-13 04:45:00,9.88,9.96,9.851,9.919,500000.0
2006-03-13 04:50:00,9.896,9.908,9.795,9.854,850000.0
2006-03-13 04:55:00,9.897,9.919,9.82,9.827,500000.0
2006-03-13 05:00:00,9.862,9.901,9.813,9.901,600000.0
2006-03-13 05:05:00,9.846,9.941,9.797,9.872,950000.0
2006-03-13 05:10:00,9.853,10.005,9.766,9.883,1400000.0
2006-03-13 05:15:00,9.816,9.933,9.793,9.829,1100000.0
2006-03-13 05:20:00,9.874,9.917,9.815,9.854,450000.0
2006-03-13 05:25:00,9.895,9.895,9.803,9.839,200000.0
2006-03-13 05:30:00,9.827,9.969,9.788,9.9,1650000.0
2006-03-13 05:35:00,9.864,9.915,9.77,9.915,1600000.0
2006-03-13 05:40:00,9.882,9.934,9.779,9.887,2600000.0
2006-03-13 05:45:00,9.802,9.923,9.784,9.88,1950000.0
2006-03-13 05:50:00,9.89,9.925,9.794,9.843,850000.0
2006-03-13 05:55:00,9.835,9.946,9.79,9.812,1300000.0
2006-03-13 06:00:00,9.878,9.937,9.78,9.844,900000.0
2006-03-13 06:05:00,9.896,9.896,9.789,9.874,850000.0
2006-03-13 06:10:00,9.922,9.929,9.796,9.807,1700000.0
2006-03-13 06:15:00,9.896,9.942,9.821,9.862,1100000.0
2006-03-13 06:20:00,9.874,9.929,9.813,9.928,1450000.0
2006-03-13 06:25:00,9.872,9.912,9.76,9.893,1150000.0
2006-03-13 06:30:00,9.782,9.885,9.76,9.869,350000.0
2006-03-13 06:35:00,9.88,9.965,9.692,9.822,1650000.0
2006-03-13 06:40:00,9.898,9.898,9.817,9.832,1050000.0
2006-03-13 06:45:00,9.906,9.91,9.776,9.85,1350000.0
2006-03-13 06:50:00,9.856,9.909,9.77,9.805,950000.0
2006-03-13 06:55:00,9.861,9.914,9.754,9.828,650000.0
2006-03-13 07:00:00,9.792,9.939,9.792,9.853,1100000.0
2006-03-13 07:05:00,9.883,9.883,9.784,9.823,200000.0
2006-03-13 07:10:00,9.811,9.926,9.775,9.867,1150000.0
2006-03-13 07:15:00,9.881,9.885,9.739,9.885,300000.0
2006-03-13 07:20:00,9.881,9.885,9.806,9.868,400000.0
2006-03-13 07:25:00,9.767,9.919,9.767,9.882,300000.0
2006-03-13 07:30:00,9.808,9.914,9.794,9.89,900000.0
2006-03-13 07:35:00,9.764,9.895,9.764,9.848,850000.0
2006-03-13 07:40:00,9.842,9.941,9.753,9.847,1650000.0
2006-03-13 07:45:00,9.876,9.89,9.798,9.888,450000.0
2006-03-13 07:50:00,9.85,9.972,9.799,9.831,1650000.0
2006-03-13 07:55:00,9.874,9.874,9.867,9.867,100000.0
2006-03-13 08:00:00,9.859,9.946,9.769,9.793,1550000.0
2006-03-13 08:05:00,9.809,9.951,9.734,9.788,2200000.0
2006-03-13 08:10:00,9.849,9.895,9.763,9.798,1450000.0
2006-03-13 08:15:00,9.895,9.902,9.732,9.812,1900000.0
2006-03-13 08:20:00,9.792,9.943,9.76,9.783,900000.0
2006-03-13 08:25:00,9.791,9.938,9.78,9.858,1650000.0
2006-03-13 08:30:00,9.859,9.909,9.77,9.869,800000.0
2006-03-13 08:35:00,9.857,9.857,9.729,9.789,500000.0
2006-03-13 08:40:00,9.793,9.922,9.793,9.886,1200000.0
2006-03-13 08:45:00,9.901,9.905,9.774,9.838,550000.0
2006-03-13 08:50:00,9.913,9.914,9.823,9.823,350000.0
2006-03-13 08:55:00,9.908,9.908,9.722,9.837,1500000.0
2006-03-13 09:00:00,9.837,9.938,9.783,9.909,1250000.0
2006-03-13 09:05:00,9.833,9.96,9.761,9.819,1200000.0
2006-03-13 09:15:00,9.909,9.912,9.777,9.908,1000000.0
2006-03-13 09:20:00,9.851,9.956,9.775,9.839,1850000.0
2006-03-13 09:25:00,9.834,9.892,9.814,9.877,350000.0
2006-03-13 09:30:00,9.859,9.885,9.753,9.857,1450000.0
2006-03-13 09:35:00,9.846,9.961,9.76,9.916,1350000.0
2006-03-13 09:40:00,9.858,9.934,9.814,9.816,350000.0
2006-03-13 09:45:00,9.844,9.914,9.748,9.803,900000.0
2006-03-13 09:50:00,9.813,9.926,9.773,9.828,850000.0
2006-03-13 09:55:00,9.869,9.896,9.763,9.834,800000.0
2006-03-13 10:00:00,9.789,9.93,9.789,9.891,350000.0
2006-03-13 10:05:00,9.788,9.932,9.775,9.932,1550000.0
2006-03-13 10:10:00,9.921,10.002,9.828,9.841,1050000.0
2006-03-13 10:15:00,9.846,9.942,9.79,9.891,400000.0
2006-03-13 10:20:00,9.827,9.988,9.801,9.951,1300000.0
2006-03-13 10:25:00,9.851,10.009,9.833,9.953,1500000.0
2006-03-13 10:30:00,9.812,9.934,9.797,9.892,850000.0
2006-03-13 10:35:00,9.844,9.935,9.766,9.794,1950000.0
2006-03-13 10:40:00,9.907,9.972,9.762,9.897,2950000.0
2006-03-13 10:45:00,9.952,9.961,9.824,9.824,600000.0
2006-03-13 10:50:00,9.876,9.979,9.771,9.927,1350000.0
2006-03-13 10:55:00,9.894,9.935,9.742,9.867,1650000.0
2006-03-13 11:00:00,9.906,9.906,9.762,9.831,400000.0
2006-03-13 11:05:00,9.773,9.955,9.773,9.919,900000.0
2006-03-13 11:10:00,9.785,9.887,9.73,9.887,400000.0
2006-03-13 11:15:00,9.795,9.897,9.749,9.897,550000.0
2006-03-13 11:20:00,9.875,9.913,9.706,9.839,1900000.0
2006-03-13 11:25:00,9.751,9.933,9.751,9.868,1800000.0
2006-03-13 11:30:00,9.894,9.93,9.8,9.877,700000.0
2006-03-13 11:35:00,9.882,9.941,9.779,9.878,850000.0
2006-03-13 11:40:00,9.823,9.933,9.785,9.933,1450000.0
2006-03-13 11:45:00,9.887,9.948,9.819,9.875,750000.0
2006-03-13 11:50:00,9.793,9.944,9.741,9.821,1300000.0
2006-03-13 11:55:00,9.9,9.933,9.791,9.848,450000.0
2006-03-13 12:00:00,9.876,9.891,9.78,9.869,900000.0
2006-03-13 12:05:00,9.902,9.922,9.85,9.922,350000.0
2006-03-13 12:10:00,9.839,9.962,9.777,9.84,1250000.0
2006-03-13 12:15:00,9.857,9.915,9.789,9.908,800000.0
2006-03-13 12:20:00,9.83,9.918,9.754,9.848,500000.0
2006-03-13 12:25:00,9.891,9.924,9.778,9.788,500000.0
2006-03-13 12:30:00,9.888,9.947,9.778,9.803,1750000.0
2006-03-13 12:35:00,9.932,9.957,9.797,9.865,1650000.0
2006-03-13 12:40:00,9.865,9.93,9.783,9.819,1400000.0
2006-03-13 12:45:00,9.802,9.952,9.777,9.825,950000.0
2006-03-13 12:50:00,9.875,9.964,9.818,9.906,900000.0
2006-03-13 12:55:00,9.86,9.96,9.799,9.835,1250000.0
2006-03-13 13:00:00,9.898,9.922,9.761,9.882,900000.0
2006-03-13 13:05:00,9.811,9.957,9.811,9.831,1300000.0
2006-03-13 13:10:00,9.818,9.944,9.812,9.934,750000.0
2006-03-13 13:15:00,9.861,9.952,9.8,9.929,1250000.0
2006-03-13 13:20:00,9.832,9.954,9.798,9.815,750000.0
2006-03-13 13:30:00,9.793,9.911,9.773,9.911,450000.0
2006-03-13 13:35:00,9.833,9.907,9.833,9.907,350000.0
2006-03-13 13:40:00,9.945,9.947,9.86,9.927,350000.0
2006-03-13 13:45:00,9.865,9.987,9.804,9.915,1050000.0
2006-03-13 13:50:00,9.839,9.977,9.797,9.95,850000.0
2006-03-13 13:55:00,9.937,9.97,9.814,9.947,750000.0
2006-03-13 14:00:00,9.964,9.973,9.843,9.929,700000.0
2006-03-13 14:05:00,9.912,10.0,9.83,9.885,1350000.0
2006-03-13 14:10:00,9.851,9.964,9.819,9.847,1150000.0
2006-03-13 14:15:00,9.856,9.996,9.831,9.973,1350000.0
2006-03-13 14:20:00,9.951,9.99,9.857,9.99,450000.0
2006-03-13 14:25:00,9.943,9.943,9.847,9.903,400000.0
2006-03-13 14:30:00,9.891,9.99,9.842,9.948,950000.0
2006-03-13 14:35:00,9.923,9.97,9.826,9.97,950000.0
2006-03-13 14:40:00,9.841,9.964,9.836,9.927,850000.0
2006-03-13 14:45:00,9.906,9.955,9.855,9.932,400000.0
2006-03-13 14:50:00,9.936,9.981,9.811,9.856,1750000.0
2006-03-13 14:55:00,9.903,9.988,9.786,9.917,2400000.0
2006-03-13 15:00:00,9.899,9.951,9.835,9.899,450000.0
2006-03-13 15:05:00,9.814,9.972,9.762,9.804,1400000.0
2006-03-13 15:10:00,9.842,9.937,9.787,9.805,900000.0
2006-03-13 15:15:00,9.892,9.909,9.804,9.876,700000.0
2006-03-13 15:20:00,9.836,9.903,9.799,9.883,800000.0
2006-03-13 15:25:00,9.916,9.947,9.824,9.851,1950000.0
2006-03-13 15:30:00,9.857,9.947,9.743,9.743,2200000.0
2006-03-13 15:35:00,9.796,9.892,9.748,9.853,1900000.0
2006-03-13 15:40:00,9.791,9.939,9.762,9.925,2000000.0
2006-03-13 15:45:00,9.927,9.965,9.795,9.81,1750000.0
2006-03-13 15:50:00,9.853,9.961,9.759,9.917,2200000.0
2006-03-13 15:55:00,9.791,9.917,9.732,9.82,2350000.0
2006-03-13 16:00:00,9.892,9.982,9.734,9.895,2450000.0
2006-03-13 16:05:00,9.844,9.949,9.765,9.916,1550000.0
2006-03-13 16:10:00,9.883,9.949,9.77,9.866,2300000.0
2006-03-13 16:15:00,9.921,9.948,9.758,9.758,2000000.0
2006-03-13 16:20:00,9.927,9.975,9.794,9.935,2450000.0
2006-03-13 16:25:00,9.904,9.922,9.75,9.832,2200000.0
2006-03-13 16:30:00,9.798,9.939,9.77,9.899,2050000.0
2006-03-13 16:35:00,9.779,9.934,9.756,9.906,2450000.0
2006-03-13 16:40:00,9.838,9.922,9.759,9.788,1950000.0
2006-03-13 16:45:00,9.768,9.93,9.762,9.785,2300000.0
2006-03-13 16:50:00,9.789,9.919,9.753,9.764,2200000.0
2006-03-13 16:55:00,9.865,9.92,9.751,9.818,2300000.0
2006-03-13 17:00:00,9.903,9.923,9.778,9.841,2100000.0
2006-03-13 17:05:00,9.916,9.92,9.736,9.795,2050000.0
2006-03-13 17:10:00,9.877,9.915,9.747,9.868,2150000.0
2006-03-13 17:15:00,9.789,9.917,9.761,9.875,2000000.0
2006-03-13 17:20:00,9.843,9.911,9.772,9.796,1700000.0
2006-03-13 17:25:00,9.884,9.945,9.787,9.909,2300000.0
2006-03-13 17:30:00,9.79,9.948,9.79,9.929,2300000.0
2006-03-13 17:35:00,9.861,9.932,9.763,9.795,1850000.0
2006-03-13 17:40:00,9.932,9.961,9.767,9.8,1300000.0
2006-03-13 17:45:00,9.802,9.914,9.764,9.881,2150000.0
2006-03-13 17:50:00,9.895,9.98,9.796,9.936,2300000.0
2006-03-13 17:55:00,9.837,9.977,9.793,9.929,1950000.0
2006-03-13 18:00:00,9.813,9.956,9.8,9.876,2050000.0
2006-03-13 18:05:00,9.888,9.977,9.813,9.934,1900000.0
2006-03-13 18:10:00,9.912,9.984,9.807,9.926,2050000.0
2006-03-13 18:15:00,9.861,10.031,9.799,9.951,1800000.0
2006-03-13 18:20:00,9.88,10.034,9.822,9.985,2150000.0
2006-03-13 18:25:00,9.912,10.011,9.846,9.932,1550000.0
2006-03-13 18:30:00,9.943,10.002,9.811,10.002,1650000.0
2006-03-13 18:35:00,9.912,10.012,9.844,9.978,1750000.0
2006-03-13 18:40:00,9.992,9.992,9.82,9.91,2450000.0
2006-03-13 18:45:00,9.864,9.987,9.854,9.962,1600000.0
2006-03-13 18:50:00,9.959,10.036,9.833,9.95,2200000.0
2006-03-13 18:55:00,9.877,10.025,9.84,9.936,1800000.0
2006-03-13 19:00:00,9.926,10.003,9.863,9.875,1600000.0
2006-03-13 19:05:00,9.996,9.999,9.844,9.899,2050000.0
2006-03-13 19:10:00,9.97,10.024,9.85,9.961,2150000.0
2006-03-13 19:15:00,9.905,10.043,9.877,10.043,2200000.0
2006-03-13 19:20:00,10.037,10.058,9.86,9.88,2000000.0
2006-03-13 19:25:00,9.943,10.02,9.896,9.903,1000000.0
2006-03-13 19:30:00,10.041,10.057,9.885,9.965,3300000.0
2006-03-13 19:35:00,10.032,10.087,9.877,10.041,2900000.0
2006-03-13 19:40:00,9.965,10.112,9.928,9.977,2200000.0
2006-03-13 19:45:00,10.009,10.107,9.939,9.973,2400000.0
2006-03-13 19:50:00,9.921,10.094,9.889,9.973,2100000.0
2006-03-13 19:55:00,9.945,10.126,9.934,9.934,2250000.0
2006-03-13 20:00:00,9.962,10.097,9.955,9.981,1850000.0
2006-03-13 20:05:00,10.071,10.096,9.945,10.067,2100000.0
2006-03-13 20:10:00,10.022,10.075,9.917,10.068,1500000.0
2006-03-13 20:15:00,10.06,10.064,9.916,10.021,2250000.0
2006-03-13 20:20:00,10.066,10.122,9.915,10.07,3500000.0
2006-03-13 20:25:00,10.018,10.075,9.928,9.949,1300000.0
2006-03-13 20:30:00,10.061,10.136,9.991,10.084,1400000.0
2006-03-13 20:45:00,10.096,10.115,10.009,10.111,250000.0
2006-03-13 20:50:00,10.127,10.204,9.988,10.097,1350000.0
2006-03-13 20:55:00,10.093,10.093,9.994,10.033,200000.0
2006-03-13 21:00:00,10.099,10.139,10.017,10.139,1050000.0
2006-03-13 21:05:00,10.14,10.182,10.027,10.123,1400000.0
2006-03-13 21:10:00,10.025,10.14,10.021,10.061,1050000.0
2006-03-13 21:15:00,10.095,10.118,10.052,10.089,250000.0
2006-03-13 21:30:00,10.079,10.115,9.987,10.077,450000.0
2006-03-13 21:35:00,10.085,10.085,9.985,10.024,200000.0
2006-03-13 21:40:00,10.108,10.108,9.997,9.997,300000.0
2006-03-13 21:45:00,10.055,10.125,9.987,10.081,750000.0
2006-03-13 21:55:00,10.097,10.106,10.007,10.027,600000.0
2006-03-13 22:00:00,10.075,10.12,9.975,10.098,900000.0
2006-03-13 22:05:00,10.037,10.091,10.015,10.091,400000.0
2006-03-13 22:10:00,10.053,10.1,10.007,10.089,600000.0
2006-03-13 22:15:00,10.077,10.152,9.935,10.083,1100000.0
2006-03-13 22:20:00,10.097,10.097,10.075,10.075,100000.0
2006-03-13 22:25:00,10.016,10.107,10.005,10.079,1000000.0
2006-03-13 22:30:00,10.002,10.126,9.982,10.074,850000.0
2006-03-13 22:40:00,10.125,10.135,10.039,10.062,300000.0
2006-03-13 22:45:00,10.044,10.068,10.009,10.009,150000.0
2006-03-13 22:50:00,10.094,10.094,10.01,10.044,200000.0
2006-03-13 23:10:00,10.083,10.083,9.982,10.023,200000.0
2006-03-13 23:15:00,10.081,10.171,9.987,10.03,450000.0
2006-03-13 23:20:00,10.021,10.135,10.021,10.133,600000.0
2006-03-13 23:30:00,10.114,10.114,10.048,10.061,300000.0
2006-03-13 23:35:00,10.085,10.085,10.001,10.035,200000.0
2006-03-13 23:40:00,10.05,10.118,10.033,10.033,300000.0
2006-03-13 23:45:00,10.106,10.106,10.022,10.055,200000.0
2006-03-13 23:50:00,10.096,10.096,9.996,10.035,200000.0
2006-03-14 00:00:00,10.1,10.23,10.012,10.041,900000.0
2006-03-14 00:05:00,10.015,10.111,9.975,10.014,600000.0
2006-03-14 00:10:00,10.023,10.134,10.007,10.007,300000.0
2006-03-14 00:15:00,10.049,10.14,10.003,10.035,500000.0
2006-03-14 00:40:00,10.077,10.077,10.011,10.011,100000.0
2006-03-14 00:50:00,10.086,10.086,9.986,10.024,200000.0
2006-03-14 01:00:00,10.081,10.081,9.986,10.026,250000.0
2006-03-14 01:25:00,10.074,10.124,9.975,10.077,500000.0
2006-03-14 01:30:00,10.074,10.116,10.043,10.116,200000.0
2006-03-14 01:45:00,10.075,10.075,9.983,10.019,200000.0
2006-03-14 01:50:00,10.082,10.087,9.976,10.015,400000.0
2006-03-14 01:55:00,10.087,10.087,10.003,10.035,200000.0
2006-03-14 02:00:00,9.997,10.074,9.979,10.074,300000.0
2006-03-14 02:05:00,10.115,10.115,10.031,10.064,200000.0
2006-03-14 02:10:00,10.107,10.107,10.006,10.045,200000.0
2006-03-14 02:15:00,10.033,10.109,10.007,10.022,400000.0
2006-03-14 02:20:00,10.086,10.086,9.986,10.024,200000.0
2006-03-14 02:25:00,10.009,10.121,9.948,10.087,1150000.0
2006-03-14 02:30:00,9.984,10.099,9.982,10.015,450000.0
2006-03-14 02:35:00,10.073,10.076,9.955,10.072,700000.0
2006-03-14 02:40:00,10.001,10.111,9.972,9.972,650000.0
2006-03-14 02:45:00,10.067,10.09,9.962,10.057,1000000.0
2006-03-14 02:50:00,10.037,10.105,9.979,10.039,900000.0
2006-03-14 02:55:00,10.046,10.123,9.945,10.079,700000.0
2006-03-14 03:00:00,10.097,10.106,9.955,9.994,750000.0
2006-03-14 03:10:00,10.067,10.067,9.983,10.015,200000.0
2006-03-14 03:20:00,10.091,10.131,9.964,10.074,850000.0
2006-03-14 03:25:00,9.992,10.093,9.991,10.069,300000.0
2006-03-14 03:35:00,10.102,10.102,9.998,10.06,500000.0
2006-03-14 03:45:00,10.024,10.121,9.986,10.055,950000.0
2006-03-14 03:50:00,9.984,10.068,9.978,9.978,350000.0
2006-03-14 03:55:00,10.064,10.115,9.964,10.111,850000.0
2006-03-14 04:00:00,10.064,10.064,9.959,9.997,200000.0
2006-03-14 04:05:00,10.063,10.063,9.98,10.013,200000.0
2006-03-14 04:10:00,10.023,10.086,9.972,10.074,1450000.0
2006-03-14 04:15:00,10.068,10.101,9.983,10.043,450000.0
2006-03-14 04:20:00,10.083,10.133,9.931,10.108,2250000.0
2006-03-14 04:25:00,10.066,10.066,9.982,10.015,200000.0
2006-03-14 04:35:00,10.075,10.075,9.983,10.019,200000.0
2006-03-14 04:40:00,10.065,10.065,9.965,10.003,200000.0
2006-03-14 04:45:00,10.057,10.083,9.994,10.025,350000.0
2006-03-14 05:05:00,10.067,10.067,9.966,10.005,200000.0
2006-03-14 05:10:00,10.036,10.083,9.929,10.083,500000.0
2006-03-14 05:15:00,10.075,10.075,9.957,10.069,200000.0
2006-03-14 05:20:00,9.977,10.095,9.937,10.013,800000.0
2006-03-14 05:30:00,10.065,10.065,9.973,10.009,200000.0
2006-03-14 05:35:00,10.076,10.076,9.991,10.025,200000.0
2006-03-14 05:40:00,10.069,10.069,9.93,9.93,750000.0
2006-03-14 05:45:00,9.962,10.084,9.962,10.084,600000.0
2006-03-14 05:55:00,10.079,10.089,9.947,9.947,1100000.0
2006-03-14 06:05:00,10.061,10.061,9.96,10.06,450000.0
2006-03-14 06:10:00,10.093,10.093,9.985,10.014,550000.0
2006-03-14 06:25:00,10.092,10.107,9.97,10.013,900000.0
2006-03-14 06:30:00,10.075,10.121,9.989,10.022,250000.0
2006-03-14 06:35:00,10.104,10.104,9.965,10.098,550000.0
2006-03-14 06:40:00,10.033,10.127,10.008,10.045,700000.0
2006-03-14 06:45:00,10.119,10.119,9.974,9.974,550000.0
2006-03-14 06:50:00,10.091,10.101,9.981,10.058,1300000.0
2006-03-14 06:55:00,9.996,10.076,9.943,10.07,400000.0
2006-03-14 07:00:00,10.066,10.066,9.981,10.014,200000.0
2006-03-14 07:05:00,9.967,10.107,9.967,10.107,850000.0
2006-03-14 07:10:00,10.079,10.119,9.953,9.953,450000.0
2006-03-14 07:20:00,10.055,10.055,9.994,9.994,100000.0
2006-03-14 07:25:00,10.084,10.084,10.042,10.076,200000.0
2006-03-14 07:35:00,10.078,10.078,9.997,10.056,400000.0
2006-03-14 07:40:00,10.086,10.115,9.974,10.072,550000.0
2006-03-14 07:45:00,9.973,10.084,9.958,10.046,350000.0
2006-03-14 08:00:00,10.07,10.127,9.989,10.005,850000.0
2006-03-14 08:10:00,9.959,10.077,9.958,10.039,400000.0
2006-03-14 08:15:00,9.986,10.066,9.986,10.012,250000.0
2006-03-14 08:20:00,10.092,10.1,10.001,10.001,250000.0
2006-03-14 08:25:00,10.07,10.079,9.97,10.044,450000.0
2006-03-14 08:35:00,10.026,10.113,9.972,9.972,250000.0
2006-03-14 08:40:00,10.105,10.105,9.992,10.059,450000.0
2006-03-14 08:45:00,10.103,10.105,10.009,10.056,400000.0
2006-03-14 09:00:00,10.0,10.091,9.942,10.091,500000.0
2006-03-14 09:10:00,10.075,10.088,9.926,10.088,800000.0
2006-03-14 09:15:00,10.104,10.112,9.977,10.1,1400000.0
2006-03-14 09:20:00,10.059,10.123,9.943,10.059,1500000.0
2006-03-14 09:25:00,10.022,10.103,9.979,9.979,250000.0
2006-03-14 09:30:00,10.059,10.059,9.965,10.031,400000.0
2006-03-14 09:35:00,10.057,10.135,9.981,9.981,500000.0
2006-03-14 09:40:00,9.966,10.081,9.931,9.942,550000.0
2006-03-14 09:45:00,10.007,10.127,10.007,10.073,300000.0
2006-03-14 09:50:00,9.948,10.039,9.948,9.948,400000.0
2006-03-14 09:55:00,10.03,10.061,9.913,10.061,800000.0
2006-03-14 10:00:00,10.028,10.053,9.94,9.967,400000.0
2006-03-14 10:05:00,10.064,10.077,9.937,10.077,450000.0
2006-03-14 10:10:00,10.051,10.058,9.919,10.021,900000.0
2006-03-14 10:15:00,10.013,10.052,9.974,9.977,400000.0
2006-03-14 10:20:00,9.989,10.091,9.955,10.053,950000.0
2006-03-14 10:30:00,10.005,10.079,9.956,10.047,700000.0
2006-03-14 10:35:00,9.972,10.094,9.938,9.94,1150000.0
2006-03-14 10:40:00,10.041,10.069,9.919,10.037,2200000.0
2006-03-14 10:45:00,9.996,10.103,9.919,9.941,1050000.0
2006-03-14 10:50:00,10.059,10.12,9.953,10.026,2250000.0
2006-03-14 10:55:00,10.046,10.172,9.939,9.993,1200000.0
2006-03-14 11:00:00,10.038,10.124,9.958,10.026,1300000.0
2006-03-14 11:10:00,9.987,10.117,9.986,10.086,750000.0
2006-03-14 11:15:00,10.013,10.108,9.986,10.034,400000.0
2006-03-14 11:20:00,10.066,10.081,9.9,9.931,800000.0
2006-03-14 11:25:00,10.079,10.124,9.968,10.069,1250000.0
2006-03-14 11:30:00,10.068,10.082,9.991,9.991,450000.0
2006-03-14 11:40:00,9.982,10.081,9.982,10.037,350000.0
2006-03-14 11:50:00,10.08,10.139,9.969,10.085,1350000.0
2006-03-14 11:55:00,10.056,10.149,10.0,10.074,1150000.0
2006-03-14 12:00:00,10.106,10.134,10.014,10.104,1400000.0
2006-03-14 12:05:00,10.087,10.203,9.971,10.052,1950000.0
2006-03-14 12:10:00,10.111,10.146,10.018,10.035,550000.0
2006-03-14 12:15:00,10.122,10.14,10.038,10.038,450000.0
2006-03-14 12:20:00,10.127,10.127,9.985,10.004,400000.0
2006-03-14 12:25:00,10.11,10.173,9.972,10.015,1950000.0
2006-03-14 12:30:00,10.089,10.097,9.978,9.983,1100000.0
2006-03-14 12:35:00,10.084,10.129,10.017,10.023,850000.0
2006-03-14 12:40:00,9.985,10.111,9.975,10.013,1050000.0
2006-03-14 12:45:00,10.008,10.158,9.968,10.105,1400000.0
2006-03-14 12:50:00,10.065,10.143,9.992,10.05,1350000.0
2006-03-14 12:55:00,10.089,10.124,9.962,10.084,1700000.0
2006-03-14 13:00:00,10.096,10.129,9.957,9.985,1750000.0
2006-03-14 13:05:00,9.977,10.104,9.953,9.965,1700000.0
2006-03-14 13:10:00,10.086,10.108,9.915,10.047,1000000.0
2006-03-14 13:15:00,10.073,10.093,9.949,10.07,1200000.0
2006-03-14 13:20:00,10.062,10.1,9.998,10.013,450000.0
2006-03-14 13:25:00,10.046,10.078,9.948,9.993,400000.0
2006-03-14 13:30:00,9.948,10.104,9.948,9.962,950000.0
2006-03-14 13:35:00,10.045,10.079,9.969,10.049,500000.0
2006-03-14 13:40:00,10.056,10.091,9.953,10.053,850000.0
2006-03-14 13:45:00,9.987,10.089,9.936,10.041,1950000.0
2006-03-14 13:50:00,10.083,10.102,9.947,10.043,700000.0
2006-03-14 14:00:00,10.031,10.073,9.944,10.072,1400000.0
2006-03-14 14:05:00,10.076,10.096,9.918,9.995,1300000.0
2006-03-14 14:10:00,10.076,10.089,9.96,9.996,950000.0
2006-03-14 14:15:00,9.974,10.094,9.959,10.087,1300000.0
2006-03-14 14:20:00,10.049,10.049,9.958,10.044,400000.0
2006-03-14 14:25:00,9.979,10.079,9.917,10.032,1450000.0
2006-03-14 14:30:00,9.997,10.051,9.917,10.044,950000.0
2006-03-14 14:35:00,9.994,10.086,9.961,10.035,950000.0
2006-03-14 14:40:00,9.938,10.016,9.893,10.016,450000.0
2006-03-14 14:45:00,10.016,10.085,9.951,10.055,1500000.0
2006-03-14 14:50:00,9.992,10.075,9.908,9.98,1700000.0
2006-03-14 15:00:00,10.048,10.086,9.97,10.063,450000.0
2006-03-14 15:05:00,9.986,10.141,9.986,10.074,350000.0
2006-03-14 15:20:00,10.065,10.105,9.994,10.086,350000.0
2006-03-14 15:25:00,10.093,10.115,9.978,10.041,1800000.0
2006-03-14 15:30:00,10.085,10.135,9.953,9.953,2200000.0
2006-03-14 15:35:00,10.004,10.103,9.922,10.091,1750000.0
2006-03-14 15:40:00,9.978,10.116,9.966,10.105,1800000.0
2006-03-14 15:45:00,10.111,10.111,9.964,10.107,1700000.0
2006-03-14 15:50:00,9.992,10.132,9.955,10.095,2200000.0
2006-03-14 15:55:00,9.986,10.116,9.956,10.013,2350000.0
2006-03-14 16:00:00,10.059,10.147,9.944,10.084,2000000.0
2006-03-14 16:05:00,10.037,10.132,9.971,10.124,2300000.0
2006-03-14 16:10:00,10.11,10.156,9.976,10.041,1850000.0
2006-03-14 16:15:00,10.116,10.134,9.954,10.102,1300000.0
2006-03-14 16:20:00,10.112,10.112,9.957,10.102,1600000.0
2006-03-14 16:25:00,10.092,10.138,9.978,10.027,2200000.0
2006-03-14 16:30:00,10.003,10.123,9.989,10.108,2100000.0
2006-03-14 16:35:00,9.995,10.141,9.932,10.124,2450000.0
2006-03-14 16:40:00,10.034,10.159,9.983,9.983,1600000.0
2006-03-14 16:45:00,9.987,10.189,9.968,10.028,2300000.0
2006-03-14 16:50:00,10.071,10.153,9.994,10.004,2050000.0
2006-03-14 16:55:00,10.108,10.175,10.016,10.052,1800000.0
2006-03-14 17:00:00,10.163,10.163,10.005,10.071,2100000.0
2006-03-14 17:05:00,10.158,10.183,9.994,10.05,1850000.0
2006-03-14 17:10:00,10.107,10.149,9.977,10.082,2150000.0
2006-03-14 17:15:00,9.998,10.128,9.982,10.103,1550000.0
2006-03-14 17:20:00,10.084,10.162,9.991,10.061,2150000.0
2006-03-14 17:25:00,10.129,10.21,10.053,10.194,2300000.0
2006-03-14 17:30:00,10.049,10.192,10.029,10.183,2300000.0
2006-03-14 17:35:00,10.138,10.195,10.045,10.084,2250000.0
2006-03-14 17:40:00,10.068,10.254,10.068,10.141,2150000.0
2006-03-14 17:45:00,10.117,10.217,10.062,10.144,2100000.0
2006-03-14 17:50:00,10.163,10.207,10.049,10.174,1750000.0
2006-03-14 17:55:00,10.048,10.187,10.048,10.182,1500000.0
2006-03-14 18:00:00,10.101,10.213,10.052,10.117,2050000.0
2006-03-14 18:05:00,10.107,10.212,10.055,10.165,1450000.0
2006-03-14 18:10:00,10.11,10.203,10.054,10.076,3050000.0
2006-03-14 18:15:00,10.071,10.201,10.023,10.157,2050000.0
2006-03-14 18:20:00,10.098,10.216,10.038,10.196,1600000.0
2006-03-14 18:25:00,10.101,10.194,10.058,10.194,1200000.0
2006-03-14 18:30:00,10.142,10.207,10.018,10.189,2050000.0
2006-03-14 18:35:00,10.103,10.204,10.049,10.177,2250000.0
2006-03-14 18:40:00,10.17,10.191,10.03,10.15,950000.0
2006-03-14 18:45:00,10.084,10.22,10.032,10.159,1800000.0
2006-03-14 18:50:00,10.071,10.186,10.051,10.093,800000.0
2006-03-14 18:55:00,10.081,10.219,10.048,10.167,1600000.0
2006-03-14 19:00:00,10.145,10.22,10.038,10.124,800000.0
2006-03-14 19:05:00,10.15,10.24,10.08,10.159,1550000.0
2006-03-14 19:10:00,10.081,10.222,10.046,10.182,2050000.0
2006-03-14 19:15:00,10.1,10.205,10.098,10.171,850000.0
2006-03-14 19:20:00,10.157,10.232,10.043,10.102,2600000.0
2006-03-14 19:25:00,10.088,10.217,10.049,10.187,2650000.0
2006-03-14 19:30:00,10.237,10.268,10.065,10.118,3000000.0
2006-03-14 19:35:00,10.238,10.269,10.108,10.212,1200000.0
2006-03-14 19:40:00,10.198,10.24,10.054,10.135,1850000.0
2006-03-14 19:45:00,10.131,10.208,10.081,10.167,2050000.0
2006-03-14 19:50:00,10.11,10.204,10.043,10.174,2850000.0
2006-03-14 19:55:00,10.054,10.259,10.028,10.198,3650000.0
2006-03-14 20:00:00,10.118,10.214,10.059,10.091,1250000.0
2006-03-14 20:05:00,10.189,10.22,10.078,10.149,2900000.0
2006-03-14 20:10:00,10.183,10.238,10.102,10.14,2350000.0
2006-03-14 20:15:00,10.207,10.256,10.08,10.142,3100000.0
2006-03-14 20:20:00,10.202,10.295,10.029,10.236,3550000.0
2006-03-14 20:25:00,10.226,10.305,10.128,10.172,1250000.0
2006-03-14 20:30:00,10.083,10.236,10.072,10.18,1250000.0
2006-03-14 20:35:00,10.176,10.177,10.087,10.143,350000.0
2006-03-14 20:40:00,10.197,10.197,10.113,10.145,200000.0
2006-03-14 20:45:00,10.193,10.224,10.117,10.224,400000.0
2006-03-14 20:55:00,10.195,10.195,10.111,10.144,200000.0
2006-03-14 21:00:00,10.181,10.181,10.078,10.115,200000.0
2006-03-14 21:05:00,10.163,10.163,10.063,10.103,200000.0
2006-03-14 21:10:00,10.176,10.176,10.07,10.169,500000.0
2006-03-14 21:15:00,10.095,10.236,10.085,10.143,750000.0
2006-03-14 21:20:00,10.196,10.196,10.112,10.145,200000.0
2006-03-14 21:25:00,10.185,10.222,10.185,10.213,150000.0
2006-03-14 21:30:00,10.163,10.225,10.08,10.185,600000.0
2006-03-14 21:35:00,10.184,10.184,10.1,10.134,200000.0
2006-03-14 21:40:00,10.196,10.196,10.111,10.144,200000.0
2006-03-14 21:55:00,10.185,10.185,10.08,10.116,200000.0
2006-03-14 22:00:00,10.165,10.165,10.066,10.104,200000.0
2006-03-14 22:10:00,10.176,10.217,10.064,10.135,550000.0
2006-03-14 22:20:00,10.173,10.173,10.09,10.123,200000.0
2006-03-14 22:25:00,10.175,10.175,10.175,10.175,50000.0
2006-03-14 22:30:00,10.185,10.204,10.119,10.156,500000.0
2006-03-14 22:35:00,10.185,10.194,10.103,10.164,250000.0
2006-03-14 22:40:00,10.187,10.187,10.102,10.135,200000.0
2006-03-14 22:50:00,10.159,10.159,10.155,10.155,100000.0
2006-03-14 22:55:00,10.166,10.166,10.055,10.116,400000.0
2006-03-14 23:00:00,10.184,10.184,10.025,10.113,500000.0
2006-03-14 23:05:00,10.058,10.204,10.058,10.163,750000.0
2006-03-14 23:10:00,10.174,10.174,10.09,10.123,200000.0
2006-03-14 23:15:00,10.166,10.166,10.066,10.104,200000.0
2006-03-14 23:25:00,10.162,10.201,10.057,10.096,1000000.0
2006-03-14 23:30:00,10.164,10.164,10.065,10.103,200000.0
2006-03-14 23:35:00,10.164,10.205,10.072,10.073,400000.0
2006-03-14 23:40:00,10.118,10.191,10.111,10.191,400000.0
2006-03-14 23:45:00,10.174,10.174,10.074,10.113,200000.0
2006-03-14 23:50:00,10.185,10.185,10.101,10.135,200000.0
2006-03-15 00:00:00,10.19,10.37,10.18,10.29,450000.0
2006-03-15 00:10:00,10.174,10.174,10.06,10.097,900000.0
2006-03-15 00:15:00,10.183,10.183,10.099,10.133,200000.0
2006-03-15 00:35:00,10.101,10.198,10.101,10.179,150000.0
2006-03-15 00:40:00,10.167,10.211,10.073,10.176,400000.0
2006-03-15 00:45:00,10.229,10.236,10.137,10.181,200000.0
2006-03-15 00:50:00,10.184,10.184,10.085,10.124,200000.0
2006-03-15 00:55:00,10.196,10.196,10.112,10.144,200000.0
2006-03-15 01:00:00,10.183,10.183,10.084,10.123,200000.0
2006-03-15 01:05:00,10.172,10.186,10.06,10.108,400000.0
2006-03-15 01:15:00,10.196,10.215,10.109,10.11,550000.0
2006-03-15 01:25:00,10.188,10.188,10.103,10.135,200000.0
2006-03-15 01:40:00,10.21,10.233,10.077,10.11,650000.0
2006-03-15 01:55:00,10.12,10.249,10.086,10.105,600000.0
2006-03-15 02:05:00,10.13,10.13,10.128,10.128,100000.0
2006-03-15 02:10:00,10.184,10.184,10.089,10.123,300000.0
2006-03-15 02:25:00,10.181,10.229,10.085,10.14,750000.0
2006-03-15 02:30:00,10.173,10.173,10.073,10.113,200000.0
2006-03-15 02:35:00,10.088,10.238,10.088,10.146,650000.0
2006-03-15 02:45:00,10.083,10.199,10.054,10.186,700000.0
2006-03-15 02:50:00,10.095,10.235,10.08,10.143,550000.0
2006-03-15 02:55:00,10.185,10.185,10.085,10.124,200000.0
2006-03-15 03:00:00,10.173,10.173,10.073,10.113,200000.0
2006-03-15 03:05:00,10.186,10.186,10.101,10.135,200000.0
2006-03-15 03:10:00,10.183,10.183,10.099,10.133,200000.0
2006-03-15 03:20:00,10.175,10.175,10.075,10.115,200000.0
2006-03-15 03:40:00,10.086,10.163,10.086,10.142,250000.0
2006-03-15 03:45:00,10.196,10.196,10.112,10.145,200000.0
2006-03-15 03:50:00,10.117,10.136,10.079,10.079,150000.0
2006-03-15 04:00:00,10.193,10.193,10.11,10.143,200000.0
2006-03-15 04:05:00,10.187,10.187,10.086,10.125,200000.0
2006-03-15 04:10:00,10.194,10.194,10.11,10.144,200000.0
2006-03-15 04:15:00,10.184,10.184,10.084,10.123,200000.0
2006-03-15 04:20:00,10.196,10.196,10.112,10.145,200000.0
2006-03-15 04:25:00,10.085,10.213,10.085,10.13,300000.0
2006-03-15 04:30:00,10.186,10.186,10.085,10.125,200000.0
2006-03-15 04:40:00,10.196,10.196,10.112,10.145,200000.0
2006-03-15 04:50:00,10.187,10.187,10.086,10.125,200000.0
2006-03-15 04:55:00,10.105,10.195,10.105,10.194,300000.0
2006-03-15 05:05:00,10.193,10.193,10.11,10.143,200000.0
2006-03-15 05:10:00,10.099,10.246,10.099,10.141,300000.0
2006-03-15 05:15:00,10.186,10.186,10.102,10.135,200000.0
2006-03-15 05:20:00,10.178,10.209,10.071,10.209,400000.0
2006-03-15 05:25:00,10.195,10.195,10.111,10.144,200000.0
2006-03-15 05:35:00,10.184,10.184,10.084,10.123,200000.0
2006-03-15 05:40:00,10.184,10.224,10.09,10.109,350000.0
2006-03-15 06:00:00,10.197,10.197,10.112,10.145,200000.0
2006-03-15 06:05:00,10.185,10.185,10.085,10.125,200000.0
2006-03-15 06:15:00,10.182,10.214,10.073,10.204,400000.0
2006-03-15 06:20:00,10.196,10.196,10.112,10.145,200000.0
2006-03-15 06:30:00,10.182,10.182,10.082,10.123,200000.0
2006-03-15 06:35:00,10.213,10.214,10.074,10.173,650000.0
2006-03-15 06:40:00,10.139,10.224,10.105,10.177,600000.0
2006-03-15 06:45:00,10.196,10.196,10.111,10.144,200000.0
2006-03-15 06:50:00,10.225,10.225,10.159,10.171,300000.0
2006-03-15 06:55:00,10.171,10.181,10.077,10.115,300000.0
2006-03-15 07:20:00,10.176,10.203,10.062,10.203,850000.0
2006-03-15 07:25:00,10.125,10.125,10.105,10.105,100000.0
2006-03-15 07:50:00,10.183,10.183,10.061,10.14,400000.0
2006-03-15 08:00:00,10.084,10.188,10.084,10.169,450000.0
2006-03-15 08:10:00,10.187,10.203,10.102,10.104,350000.0
2006-03-15 08:25:00,10.199,10.224,10.111,10.183,450000.0
2006-03-15 08:40:00,10.172,10.191,10.127,10.127,350000.0
2006-03-15 08:45:00,10.203,10.203,10.075,10.143,400000.0
2006-03-15 08:55:00,10.189,10.189,10.066,10.129,200000.0
2006-03-15 09:00:00,10.169,10.175,10.075,10.11,700000.0
2006-03-15 09:20:00,10.154,10.211,10.127,10.21,550000.0
2006-03-15 09:35:00,10.075,10.201,10.075,10.201,350000.0
2006-03-15 09:40:00,10.194,10.226,10.129,10.138,400000.0
2006-03-15 09:45:00,10.076,10.195,10.076,10.195,100000.0
2006-03-15 09:50:00,10.234,10.234,10.09,10.099,800000.0
2006-03-15 09:55:00,10.146,10.241,10.113,10.22,450000.0
2006-03-15 10:00:00,10.166,10.219,10.084,10.122,900000.0
2006-03-15 10:05:00,10.214,10.218,10.078,10.215,450000.0
2006-03-15 10:20:00,10.218,10.224,10.079,10.224,900000.0
2006-03-15 10:25:00,10.127,10.256,10.113,10.228,1150000.0
2006-03-15 10:30:00,10.14,10.224,10.102,10.15,750000.0
2006-03-15 10:35:00,10.104,10.189,10.062,10.062,1050000.0
2006-03-15 10:40:00,10.199,10.224,10.112,10.112,350000.0
2006-03-15 10:45:00,10.184,10.206,10.061,10.061,350000.0
2006-03-15 10:50:00,10.186,10.236,10.025,10.155,2000000.0
2006-03-15 11:00:00,10.11,10.235,10.038,10.108,1050000.0
2006-03-15 11:05:00,10.149,10.188,10.081,10.176,450000.0
2006-03-15 11:15:00,10.114,10.223,10.092,10.223,850000.0
2006-03-15 11:25:00,10.135,10.238,10.125,10.152,500000.0
2006-03-15 11:30:00,10.211,10.223,10.097,10.178,850000.0
2006-03-15 11:35:00,10.113,10.205,10.069,10.135,550000.0
2006-03-15 11:40:00,10.085,10.167,10.085,10.117,350000.0
2006-03-15 11:45:00,10.077,10.153,10.035,10.153,550000.0
2006-03-15 11:50:00,10.225,10.228,10.134,10.162,550000.0
2006-03-15 11:55:00,10.201,10.222,10.109,10.183,450000.0
2006-03-15 12:00:00,10.152,10.255,10.133,10.133,350000.0
2006-03-15 12:05:00,10.176,10.232,10.061,10.165,800000.0
2006-03-15 12:10:00,10.142,10.234,10.088,10.189,700000.0
2006-03-15 12:15:00,10.169,10.241,10.138,10.228,800000.0
2006-03-15 12:35:00,10.226,10.296,10.106,10.175,1300000.0
2006-03-15 12:40:00,10.183,10.311,10.126,10.14,900000.0
2006-03-15 12:50:00,10.166,10.269,10.095,10.166,950000.0
2006-03-15 13:00:00,10.128,10.226,10.128,10.158,400000.0
2006-03-15 13:05:00,10.218,10.22,10.094,10.119,900000.0
2006-03-15 13:10:00,10.204,10.283,10.085,10.232,1350000.0
2006-03-15 13:15:00,10.202,10.244,10.063,10.1,1250000.0
2006-03-15 13:20:00,10.093,10.176,10.053,10.059,850000.0
2006-03-15 13:25:00,10.122,10.19,10.056,10.117,550000.0
2006-03-15 13:30:00,10.132,10.209,10.076,10.136,850000.0
2006-03-15 13:35:00,10.171,10.261,10.127,10.192,450000.0
2006-03-15 13:40:00,10.208,10.208,10.119,10.193,350000.0
2006-03-15 13:50:00,10.214,10.214,10.063,10.194,1550000.0
2006-03-15 13:55:00,10.16,10.16,10.029,10.029,400000.0
2006-03-15 14:00:00,10.135,10.225,10.099,10.179,750000.0
2006-03-15 14:05:00,10.169,10.235,10.057,10.133,1500000.0
2006-03-15 14:10:00,10.205,10.227,10.063,10.133,1300000.0
2006-03-15 14:15:00,10.114,10.259,10.093,10.213,850000.0
2006-03-15 14:20:00,10.1,10.242,10.073,10.199,2050000.0
2006-03-15 14:25:00,10.195,10.207,10.124,10.161,400000.0
2006-03-15 14:30:00,10.208,10.249,10.069,10.113,750000.0
2006-03-15 14:35:00,10.177,10.233,10.09,10.114,900000.0
2006-03-15 14:40:00,10.112,10.226,10.029,10.177,1900000.0
2006-03-15 14:45:00,10.236,10.263,10.099,10.099,500000.0
2006-03-15 14:50:00,10.108,10.267,10.106,10.118,550000.0
2006-03-15 14:55:00,10.18,10.228,10.082,10.176,1400000.0
2006-03-15 15:00:00,10.123,10.271,10.086,10.224,1850000.0
2006-03-15 15:05:00,10.186,10.208,10.165,10.165,400000.0
2006-03-15 15:10:00,10.133,10.258,10.11,10.12,500000.0
2006-03-15 15:15:00,10.164,10.224,10.092,10.163,450000.0
2006-03-15 15:20:00,10.181,10.244,10.141,10.223,800000.0
2006-03-15 15:25:00,10.22,10.226,10.054,10.103,2150000.0
2006-03-15 15:30:00,10.17,10.216,10.061,10.061,2200000.0
2006-03-15 15:35:00,10.121,10.246,10.043,10.229,2300000.0
2006-03-15 15:40:00,10.102,10.249,10.089,10.215,2000000.0
2006-03-15 15:45:00,10.217,10.267,10.092,10.258,2100000.0
2006-03-15 15:50:00,10.145,10.276,10.129,10.275,2200000.0
2006-03-15 15:55:00,10.149,10.33,10.149,10.204,2350000.0
2006-03-15 16:00:00,10.275,10.333,10.119,10.241,2450000.0
2006-03-15 16:05:00,10.273,10.305,10.146,10.304,2200000.0
2006-03-15 16:10:00,10.292,10.366,10.179,10.242,2300000.0
2006-03-15 16:15:00,10.298,10.318,10.153,10.201,2000000.0
2006-03-15 16:20:00,10.285,10.352,10.146,10.312,2450000.0
2006-03-15 16:25:00,10.3,10.33,10.158,10.298,2000000.0
2006-03-15 16:30:00,10.188,10.307,10.163,10.307,2050000.0
2006-03-15 16:35:00,10.248,10.357,10.164,10.315,2450000.0
2006-03-15 16:40:00,10.272,10.306,10.138,10.138,1850000.0
2006-03-15 16:45:00,10.162,10.302,10.141,10.174,2300000.0
2006-03-15 16:50:00,10.171,10.341,10.162,10.18,2100000.0
2006-03-15 16:55:00,10.267,10.335,10.168,10.191,1750000.0
2006-03-15 17:00:00,10.291,10.312,10.133,10.232,2100000.0
2006-03-15 17:05:00,10.306,10.325,10.134,10.217,2200000.0
2006-03-15 17:10:00,10.236,10.272,10.081,10.228,2150000.0
2006-03-15 17:15:00,10.149,10.28,10.13,10.241,1950000.0
2006-03-15 17:20:00,10.178,10.265,10.087,10.16,1250000.0
2006-03-15 17:25:00,10.246,10.266,10.125,10.249,2300000.0
2006-03-15 17:30:00,10.127,10.297,10.096,10.233,1900000.0
2006-03-15 17:35:00,10.188,10.283,10.112,10.165,1700000.0
2006-03-15 17:40:00,10.154,10.273,10.105,10.155,1900000.0
2006-03-15 17:45:00,10.177,10.317,10.161,10.232,1800000.0
2006-03-15 17:50:00,10.25,10.262,10.079,10.233,2300000.0
2006-03-15 17:55:00,10.142,10.279,10.114,10.256,1950000.0
2006-03-15 18:00:00,10.168,10.28,10.115,10.187,2050000.0
2006-03-15 18:05:00,10.204,10.272,10.134,10.272,1750000.0
2006-03-15 18:10:00,10.26,10.3,10.113,10.249,1950000.0
2006-03-15 18:15:00,10.184,10.292,10.111,10.169,2200000.0
2006-03-15 18:20:00,10.147,10.294,10.117,10.262,2150000.0
2006-03-15 18:25:00,10.177,10.288,10.152,10.266,1400000.0
2006-03-15 18:30:00,10.225,10.266,10.115,10.249,1200000.0
2006-03-15 18:35:00,10.188,10.284,10.128,10.224,2250000.0
2006-03-15 18:40:00,10.244,10.273,10.106,10.188,2200000.0
2006-03-15 18:45:00,10.16,10.304,10.127,10.217,1850000.0
2006-03-15 18:50:00,10.245,10.269,10.128,10.258,1950000.0
2006-03-15 18:55:00,10.173,10.283,10.122,10.217,2100000.0
2006-03-15 19:00:00,10.216,10.291,10.142,10.285,2150000.0
2006-03-15 19:05:00,10.299,10.311,10.118,10.229,1850000.0
2006-03-15 19:10:00,10.171,10.275,10.11,10.245,1850000.0
2006-03-15 19:15:00,10.175,10.317,10.155,10.306,2350000.0
2006-03-15 19:20:00,10.162,10.299,10.157,10.168,2150000.0
2006-03-15 19:25:00,10.24,10.303,10.143,10.234,1700000.0
2006-03-15 19:30:00,10.28,10.303,10.141,10.152,2350000.0
2006-03-15 19:35:00,10.231,10.301,10.1,10.153,1950000.0
2006-03-15 19:40:00,10.247,10.314,10.117,10.264,2250000.0
2006-03-15 19:45:00,10.206,10.28,10.124,10.23,1500000.0
2006-03-15 19:50:00,10.264,10.294,10.133,10.223,1800000.0
2006-03-15 19:55:00,10.149,10.289,10.105,10.183,2350000.0
2006-03-15 20:00:00,10.267,10.297,10.15,10.269,1800000.0
2006-03-15 20:05:00,10.252,10.298,10.121,10.207,2200000.0
2006-03-15 20:10:00,10.22,10.276,10.139,10.199,1250000.0
2006-03-15 20:15:00,10.2,10.364,10.162,10.249,2000000.0
2006-03-15 20:20:00,10.275,10.327,10.166,10.294,3000000.0
2006-03-15 20:25:00,10.227,10.291,10.149,10.264,850000.0
2006-03-15 20:30:00,10.186,10.299,10.167,10.248,1150000.0
2006-03-15 20:35:00,10.253,10.253,10.17,10.203,200000.0
2006-03-15 20:45:00,10.262,10.273,10.141,10.256,400000.0
2006-03-15 20:55:00,10.245,10.245,10.146,10.184,200000.0
2006-03-15 21:00:00,10.248,10.272,10.163,10.181,900000.0
2006-03-15 21:05:00,10.257,10.276,10.151,10.252,800000.0
2006-03-15 21:10:00,10.233,10.275,10.135,10.21,450000.0
2006-03-15 21:15:00,10.24,10.316,10.148,10.24,1950000.0
2006-03-15 21:20:00,10.245,10.245,10.141,10.241,400000.0
2006-03-15 21:25:00,10.29,10.313,10.124,10.261,800000.0
2006-03-15 21:30:00,10.193,10.266,10.152,10.25,400000.0
2006-03-15 21:35:00,10.204,10.257,10.146,10.257,350000.0
2006-03-15 21:40:00,10.27,10.273,10.175,10.175,150000.0
2006-03-15 21:45:00,10.227,10.269,10.174,10.207,950000.0
2006-03-15 21:50:00,10.169,10.275,10.093,10.247,1150000.0
2006-03-15 22:00:00,10.227,10.249,10.126,10.196,700000.0
2006-03-15 22:05:00,10.186,10.248,10.16,10.221,450000.0
2006-03-15 22:15:00,10.249,10.294,10.134,10.263,1350000.0
2006-03-15 22:25:00,10.229,10.248,10.169,10.233,450000.0
2006-03-15 22:30:00,10.16,10.236,10.16,10.236,150000.0
2006-03-15 22:35:00,10.254,10.261,10.169,10.237,400000.0
2006-03-15 22:40:00,10.246,10.246,10.161,10.195,200000.0
2006-03-15 22:45:00,10.156,10.287,10.155,10.228,650000.0
2006-03-15 22:50:00,10.27,10.302,10.098,10.21,1200000.0
2006-03-15 22:55:00,10.237,10.237,10.153,10.185,200000.0
2006-03-15 23:05:00,10.148,10.25,10.133,10.223,400000.0
2006-03-15 23:15:00,10.223,10.223,10.221,10.221,100000.0
2006-03-15 23:25:00,10.19,10.25,10.154,10.214,500000.0
2006-03-15 23:30:00,10.266,10.266,10.203,10.221,300000.0
2006-03-15 23:45:00,10.19,10.257,10.133,10.184,600000.0
2006-03-16 00:00:00,10.3,10.37,10.1,10.161,800000.0
2006-03-16 00:05:00,10.164,10.275,10.144,10.233,750000.0
2006-03-16 00:15:00,10.199,10.291,10.162,10.276,300000.0
2006-03-16 00:20:00,10.142,10.225,10.134,10.204,550000.0
2006-03-16 00:35:00,10.119,10.248,10.105,10.185,700000.0
2006-03-16 00:45:00,10.245,10.245,10.153,10.221,300000.0
2006-03-16 00:55:00,10.237,10.237,10.114,10.221,950000.0
2006-03-16 01:00:00,10.207,10.216,10.106,10.165,400000.0
2006-03-16 01:20:00,10.205,10.205,10.105,10.144,200000.0
2006-03-16 01:30:00,10.117,10.249,10.07,10.205,400000.0
2006-03-16 01:45:00,10.2,10.231,10.144,10.179,250000.0
2006-03-16 01:50:00,10.239,10.298,10.155,10.18,1300000.0
2006-03-16 01:55:00,10.137,10.206,10.106,10.144,600000.0
2006-03-16 02:00:00,10.117,10.198,10.103,10.197,300000.0
2006-03-16 02:05:00,10.227,10.251,10.1,10.188,1100000.0
2006-03-16 02:10:00,10.096,10.259,10.073,10.172,1550000.0
2006-03-16 02:20:00,10.162,10.162,10.069,10.069,250000.0
2006-03-16 02:25:00,10.123,10.204,10.101,10.122,350000.0
2006-03-16 02:30:00,10.093,10.209,10.09,10.209,900000.0
2006-03-16 02:35:00,10.138,10.176,10.136,10.176,300000.0
2006-03-16 02:45:00,10.097,10.219,10.078,10.219,400000.0
2006-03-16 02:50:00,10.132,10.227,10.098,10.141,500000.0
2006-03-16 02:55:00,10.165,10.165,10.056,10.095,400000.0
2006-03-16 03:15:00,10.155,10.256,10.09,10.225,800000.0
2006-03-16 03:20:00,10.157,10.217,10.094,10.146,300000.0
2006-03-16 03:25:00,10.202,10.222,10.101,10.199,1200000.0
2006-03-16 03:30:00,10.212,10.218,10.059,10.172,1250000.0
2006-03-16 03:40:00,10.195,10.253,10.065,10.253,700000.0
2006-03-16 03:45:00,10.174,10.182,10.169,10.177,200000.0
2006-03-16 03:50:00,10.196,10.288,10.111,10.125,900000.0
2006-03-16 03:55:00,10.214,10.214,10.115,10.154,200000.0
2006-03-16 04:00:00,10.227,10.227,10.137,10.151,300000.0
2006-03-16 04:05:00,10.155,10.248,10.154,10.195,500000.0
2006-03-16 04:10:00,10.155,10.227,10.148,10.174,350000.0
2006-03-16 04:20:00,10.217,10.239,10.128,10.231,600000.0
2006-03-16 04:30:00,10.206,10.206,10.106,10.144,200000.0
2006-03-16 04:35:00,10.217,10.217,10.132,10.165,200000.0
2006-03-16 04:40:00,10.152,10.241,10.152,10.214,300000.0
2006-03-16 04:45:00,10.215,10.241,10.127,10.235,450000.0
2006-03-16 04:55:00,10.099,10.19,10.099,10.142,150000.0
2006-03-16 05:00:00,10.129,10.129,10.117,10.117,150000.0
2006-03-16 05:20:00,10.187,10.279,10.14,10.203,1350000.0
2006-03-16 05:25:00,10.195,10.195,10.095,10.134,200000.0
2006-03-16 05:35:00,10.205,10.205,10.122,10.154,200000.0
2006-03-16 05:45:00,10.194,10.194,10.094,10.133,200000.0
2006-03-16 05:55:00,10.138,10.199,10.104,10.153,350000.0
2006-03-16 06:00:00,10.173,10.232,10.173,10.18,150000.0
2006-03-16 06:05:00,10.206,10.206,10.127,10.198,200000.0
2006-03-16 06:10:00,10.186,10.198,10.123,10.15,350000.0
2006-03-16 06:15:00,10.201,10.24,10.128,10.228,400000.0
2006-03-16 06:25:00,10.205,10.213,10.122,10.154,350000.0
2006-03-16 06:30:00,10.203,10.221,10.095,10.135,700000.0
2006-03-16 06:35:00,10.228,10.252,10.097,10.216,1050000.0
2006-03-16 06:45:00,10.205,10.205,10.122,10.154,200000.0
2006-03-16 06:55:00,10.196,10.21,10.096,10.163,400000.0
2006-03-16 07:10:00,10.185,10.241,10.101,10.165,400000.0
2006-03-16 07:15:00,10.116,10.256,10.111,10.157,600000.0
2006-03-16 07:20:00,10.18,10.23,10.152,10.177,650000.0
2006-03-16 07:25:00,10.14,10.274,10.138,10.198,400000.0
2006-03-16 07:30:00,10.186,10.224,10.109,10.109,350000.0
2006-03-16 07:35:00,10.206,10.206,10.1,10.171,400000.0
2006-03-16 07:40:00,10.162,10.258,10.084,10.131,700000.0
2006-03-16 07:45:00,10.14,10.249,10.119,10.183,550000.0
2006-03-16 07:50:00,10.131,10.22,10.131,10.22,200000.0
2006-03-16 08:00:00,10.092,10.223,10.069,10.129,750000.0
2006-03-16 08:10:00,10.225,10.225,10.122,10.122,100000.0
2006-03-16 08:15:00,10.137,10.188,10.1,10.146,650000.0
2006-03-16 08:20:00,10.242,10.242,10.107,10.193,550000.0
2006-03-16 08:25:00,10.203,10.209,10.098,10.189,450000.0
2006-03-16 08:35:00,10.185,10.232,10.075,10.179,900000.0
2006-03-16 08:45:00,10.204,10.256,10.107,10.145,800000.0
2006-03-16 08:50:00,10.086,10.242,10.086,10.18,300000.0
2006-03-16 09:00:00,10.098,10.17,10.062,10.062,300000.0
2006-03-16 09:15:00,10.137,10.23,10.077,10.102,350000.0
2006-03-16 09:25:00,10.234,10.261,10.077,10.199,1250000.0
2006-03-16 09:35:00,10.12,10.23,10.043,10.189,1450000.0
2006-03-16 09:45:00,10.14,10.264,10.112,10.153,750000.0
2006-03-16 10:00:00,10.181,10.243,10.123,10.189,500000.0
2006-03-16 10:05:00,10.164,10.27,10.099,10.27,750000.0
2006-03-16 10:25:00,10.269,10.29,10.156,10.258,800000.0
2006-03-16 10:30:00,10.125,10.277,10.107,10.212,850000.0
2006-03-16 10:35:00,10.119,10.234,10.119,10.206,400000.0
2006-03-16 10:45:00,10.192,10.227,10.087,10.169,350000.0
2006-03-16 10:50:00,10.204,10.264,10.08,10.199,1500000.0
2006-03-16 10:55:00,10.202,10.271,10.06,10.06,1250000.0
2006-03-16 11:00:00,10.095,10.228,10.095,10.189,500000.0
2006-03-16 11:10:00,10.091,10.225,10.091,10.151,400000.0
2006-03-16 11:15:00,10.16,10.231,10.047,10.226,1400000.0
2006-03-16 11:20:00,10.217,10.231,10.077,10.126,900000.0
2006-03-16 11:25:00,10.13,10.247,10.114,10.169,850000.0
2006-03-16 11:30:00,10.222,10.253,10.143,10.143,800000.0
2006-03-16 11:35:00,10.211,10.259,10.07,10.158,2150000.0
2006-03-16 11:40:00,10.166,10.244,10.127,10.187,400000.0
2006-03-16 11:45:00,10.174,10.242,10.069,10.18,850000.0
2006-03-16 11:50:00,10.19,10.234,10.079,10.19,800000.0
2006-03-16 11:55:00,10.169,10.234,10.157,10.161,350000.0
2006-03-16 12:05:00,10.206,10.206,10.044,10.151,450000.0
2006-03-16 12:10:00,10.15,10.264,10.113,10.147,850000.0
2006-03-16 12:15:00,10.212,10.254,10.207,10.247,400000.0
2006-03-16 12:20:00,10.219,10.254,10.134,10.211,900000.0
2006-03-16 12:30:00,10.242,10.242,10.1,10.1,700000.0
2006-03-16 12:35:00,10.256,10.277,10.117,10.215,1250000.0
2006-03-16 12:40:00,10.196,10.278,10.16,10.16,500000.0
2006-03-16 12:45:00,10.183,10.257,10.131,10.181,400000.0
2006-03-16 12:50:00,10.189,10.256,10.122,10.246,900000.0
2006-03-16 13:00:00,10.099,10.258,10.099,10.14,850000.0
2006-03-16 13:05:00,10.127,10.267,10.127,10.154,1300000.0
2006-03-16 13:10:00,10.213,10.314,10.136,10.253,1300000.0
2006-03-16 13:15:00,10.119,10.258,10.119,10.232,400000.0
2006-03-16 13:20:00,10.129,10.318,10.122,10.2,800000.0
2006-03-16 13:25:00,10.219,10.244,10.105,10.203,750000.0
2006-03-16 13:30:00,10.115,10.235,10.073,10.109,1650000.0
2006-03-16 13:35:00,10.176,10.249,10.103,10.187,1700000.0
2006-03-16 13:40:00,10.188,10.249,10.084,10.166,700000.0
2006-03-16 13:50:00,10.144,10.259,10.094,10.231,850000.0
2006-03-16 13:55:00,10.185,10.228,10.117,10.152,600000.0
2006-03-16 14:00:00,10.243,10.249,10.106,10.226,700000.0
2006-03-16 14:05:00,10.208,10.247,10.11,10.146,1350000.0
2006-03-16 14:10:00,10.127,10.226,10.127,10.223,750000.0
2006-03-16 14:15:00,10.102,10.234,10.071,10.137,500000.0
2006-03-16 14:20:00,10.14,10.253,10.14,10.24,750000.0
2006-03-16 14:25:00,10.162,10.27,10.136,10.214,1850000.0
2006-03-16 14:30:00,10.221,10.264,10.172,10.197,500000.0
2006-03-16 14:35:00,10.24,10.263,10.151,10.263,400000.0
2006-03-16 14:40:00,10.166,10.298,10.165,10.297,1450000.0
2006-03-16 14:45:00,10.28,10.369,10.146,10.209,1200000.0
2006-03-16 14:50:00,10.309,10.309,10.187,10.229,450000.0
2006-03-16 14:55:00,10.265,10.303,10.176,10.252,1300000.0
2006-03-16 15:00:00,10.177,10.304,10.159,10.254,1350000.0
2006-03-16 15:05:00,10.298,10.349,10.218,10.218,450000.0
2006-03-16 15:10:00,10.266,10.266,10.165,10.205,200000.0
2006-03-16 15:20:00,10.276,10.302,10.198,10.279,350000.0
2006-03-16 15:25:00,10.284,10.323,10.139,10.175,2000000.0
2006-03-16 15:30:00,10.252,10.346,10.16,10.188,2200000.0
2006-03-16 15:35:00,10.238,10.312,10.152,10.19,2150000.0
2006-03-16 15:40:00,10.193,10.354,10.183,10.338,2000000.0
2006-03-16 15:45:00,10.355,10.358,10.185,10.329,2100000.0
2006-03-16 15:50:00,10.225,10.344,10.201,10.334,2200000.0
2006-03-16 15:55:00,10.207,10.352,10.186,10.271,2350000.0
2006-03-16 16:00:00,10.324,10.36,10.193,10.313,2450000.0
2006-03-16 16:05:00,10.239,10.373,10.189,10.322,2150000.0
2006-03-16 16:10:00,10.304,10.344,10.173,10.253,2300000.0
2006-03-16 16:15:00,10.261,10.33,10.157,10.179,1800000.0
2006-03-16 16:20:00,10.324,10.354,10.163,10.309,2450000.0
2006-03-16 16:25:00,10.296,10.359,10.206,10.206,1850000.0
2006-03-16 16:30:00,10.192,10.313,10.128,10.168,2850000.0
2006-03-16 16:35:00,10.205,10.305,10.102,10.263,2450000.0
2006-03-16 16:40:00,10.233,10.327,10.157,10.164,1950000.0
2006-03-16 16:45:00,10.165,10.291,10.152,10.152,1700000.0
2006-03-16 16:50:00,10.192,10.32,10.115,10.174,1900000.0
2006-03-16 16:55:00,10.235,10.294,10.149,10.191,2300000.0
2006-03-16 17:00:00,10.268,10.309,10.135,10.219,2100000.0
2006-03-16 17:05:00,10.298,10.366,10.158,10.198,2050000.0
2006-03-16 17:10:00,10.255,10.295,10.098,10.202,2150000.0
2006-03-16 17:15:00,10.11,10.217,10.034,10.137,2100000.0
2006-03-16 17:20:00,10.097,10.167,9.99,10.058,2150000.0
2006-03-16 17:25:00,10.141,10.198,10.061,10.174,2300000.0
2006-03-16 17:30:00,10.062,10.225,10.015,10.189,2300000.0
2006-03-16 17:35:00,10.114,10.18,10.018,10.06,2250000.0
2006-03-16 17:40:00,10.053,10.161,9.995,10.101,2300000.0
2006-03-16 17:45:00,10.055,10.137,9.992,10.046,2000000.0
2006-03-16 17:50:00,10.062,10.148,9.893,10.12,2300000.0
2006-03-16 17:55:00,10.011,10.133,9.989,10.133,1950000.0
2006-03-16 18:00:00,10.024,10.143,9.972,10.037,2050000.0
2006-03-16 18:05:00,10.044,10.173,9.972,10.075,2350000.0
2006-03-16 18:10:00,10.107,10.163,10.003,10.136,2050000.0
2006-03-16 18:15:00,10.125,10.169,10.018,10.109,1750000.0
2006-03-16 18:20:00,10.04,10.181,9.997,10.164,2150000.0
2006-03-16 18:25:00,10.093,10.193,10.02,10.153,2300000.0
2006-03-16 18:30:00,10.124,10.184,10.016,10.061,1650000.0
2006-03-16 18:35:00,10.103,10.175,10.024,10.1,1850000.0
2006-03-16 18:40:00,10.154,10.184,10.041,10.11,2400000.0
2006-03-16 18:45:00,10.08,10.21,10.031,10.2,1650000.0
2006-03-16 18:50:00,10.159,10.246,10.094,10.205,2350000.0
2006-03-16 18:55:00,10.137,10.251,10.081,10.178,2150000.0
2006-03-16 19:00:00,10.158,10.245,10.106,10.245,2100000.0
2006-03-16 19:05:00,10.139,10.289,10.118,10.197,2200000.0
2006-03-16 19:10:00,10.259,10.277,10.135,10.24,2300000.0
2006-03-16 19:15:00,10.182,10.317,10.148,10.294,2000000.0
2006-03-16 19:20:00,10.223,10.309,10.143,10.264,1950000.0
2006-03-16 19:25:00,10.174,10.307,10.173,10.26,1750000.0
2006-03-16 19:30:00,10.288,10.293,10.1,10.221,2150000.0
2006-03-16 19:35:00,10.185,10.291,10.104,10.169,2800000.0
2006-03-16 19:40:00,10.165,10.323,10.099,10.241,2900000.0
2006-03-16 19:45:00,10.131,10.267,10.111,10.155,1700000.0
2006-03-16 19:50:00,10.243,10.335,10.171,10.253,2700000.0
2006-03-16 19:55:00,10.154,10.311,10.146,10.27,2650000.0
2006-03-16 20:00:00,10.176,10.308,10.126,10.205,2300000.0
2006-03-16 20:05:00,10.292,10.319,10.149,10.246,2450000.0
2006-03-16 20:10:00,10.274,10.314,10.141,10.141,2000000.0
2006-03-16 20:15:00,10.187,10.305,10.164,10.244,2050000.0
2006-03-16 20:20:00,10.209,10.281,10.097,10.247,2600000.0
2006-03-16 20:25:00,10.255,10.288,10.163,10.188,600000.0
2006-03-16 20:30:00,10.237,10.301,10.151,10.286,1250000.0
2006-03-16 20:35:00,10.255,10.255,10.163,10.199,200000.0
2006-03-16 20:45:00,10.27,10.282,10.162,10.265,250000.0
2006-03-16 20:50:00,10.228,10.242,10.208,10.242,200000.0
2006-03-16 20:55:00,10.247,10.254,10.163,10.211,450000.0
2006-03-16 21:00:00,10.171,10.256,10.142,10.243,300000.0
2006-03-16 21:05:00,10.297,10.309,10.175,10.248,1850000.0
2006-03-16 21:10:00,10.206,10.312,10.19,10.244,600000.0
2006-03-16 21:15:00,10.361,10.395,10.238,10.308,1300000.0
2006-03-16 21:20:00,10.228,10.354,10.18,10.249,1450000.0
2006-03-16 21:25:00,10.186,10.297,10.169,10.202,650000.0
2006-03-16 21:35:00,10.228,10.297,10.144,10.229,650000.0
2006-03-16 21:45:00,10.266,10.334,10.221,10.245,400000.0
2006-03-16 21:50:00,10.296,10.296,10.212,10.245,200000.0
2006-03-16 21:55:00,10.283,10.283,10.184,10.223,200000.0
2006-03-16 22:05:00,10.289,10.315,10.2,10.234,650000.0
2006-03-16 22:15:00,10.295,10.295,10.202,10.261,350000.0
2006-03-16 22:20:00,10.248,10.3,10.198,10.229,350000.0
2006-03-16 22:25:00,10.249,10.31,10.195,10.299,950000.0
2006-03-16 22:30:00,10.226,10.339,10.191,10.191,600000.0
2006-03-16 22:35:00,10.285,10.309,10.225,10.243,450000.0
2006-03-16 22:50:00,10.273,10.273,10.173,10.213,200000.0
2006-03-16 23:00:00,10.282,10.338,10.212,10.278,850000.0
2006-03-16 23:05:00,10.203,10.307,10.203,10.223,350000.0
2006-03-16 23:20:00,10.24,10.293,10.176,10.273,350000.0
2006-03-16 23:30:00,10.296,10.296,10.212,10.245,200000.0
2006-03-16 23:35:00,10.283,10.283,10.183,10.223,200000.0
2006-03-16 23:40:00,10.296,10.296,10.212,10.245,200000.0
2006-03-16 23:45:00,10.239,10.362,10.167,10.236,1400000.0
2006-03-16 23:50:00,10.21,10.302,10.208,10.238,300000.0
2006-03-16 23:55:00,10.289,10.308,10.194,10.245,500000.0
2006-03-17 00:00:00,10.3,10.44,10.212,10.244,1500000.0
2006-03-17 00:05:00,10.203,10.301,10.17,10.282,750000.0
2006-03-17 00:10:00,10.24,10.323,10.152,10.267,1050000.0
2006-03-17 00:15:00,10.263,10.263,10.163,10.203,200000.0
2006-03-17 00:20:00,10.251,10.253,10.19,10.195,200000.0
2006-03-17 00:45:00,10.277,10.277,10.193,10.225,200000.0
2006-03-17 00:50:00,10.263,10.263,10.164,10.203,200000.0
2006-03-17 01:00:00,10.274,10.275,10.17,10.219,650000.0
2006-03-17 01:10:00,10.267,10.275,10.166,10.224,400000.0
2006-03-17 01:15:00,10.219,10.304,10.178,10.304,450000.0
2006-03-17 01:20:00,10.274,10.274,10.175,10.21,300000.0
2006-03-17 01:25:00,10.255,10.255,10.155,10.195,200000.0
2006-03-17 01:30:00,10.166,10.268,10.12,10.232,400000.0
2006-03-17 01:35:00,10.279,10.323,10.209,10.312,450000.0
2006-03-17 01:45:00,10.276,10.276,10.192,10.224,200000.0
2006-03-17 01:55:00,10.275,10.276,10.168,10.276,550000.0
2006-03-17 02:00:00,10.284,10.362,10.196,10.313,1050000.0
2006-03-17 02:05:00,10.263,10.263,10.164,10.203,200000.0
2006-03-17 02:10:00,10.197,10.256,10.147,10.256,450000.0
2006-03-17 02:20:00,10.234,10.292,10.162,10.292,400000.0
2006-03-17 02:25:00,10.207,10.299,10.199,10.267,400000.0
2006-03-17 02:30:00,10.211,10.287,10.179,10.287,250000.0
2006-03-17 02:35:00,10.258,10.292,10.201,10.282,650000.0
2006-03-17 02:50:00,10.254,10.254,10.155,10.193,200000.0
2006-03-17 03:00:00,10.263,10.278,10.18,10.225,400000.0
2006-03-17 03:05:00,10.264,10.264,10.165,10.204,200000.0
2006-03-17 03:35:00,10.308,10.308,10.209,10.298,400000.0
2006-03-17 04:00:00,10.265,10.273,10.165,10.223,400000.0
2006-03-17 04:10:00,10.267,10.267,10.166,10.205,200000.0
2006-03-17 04:15:00,10.251,10.308,10.191,10.191,900000.0
2006-03-17 04:20:00,10.208,10.303,10.173,10.295,450000.0
2006-03-17 04:25:00,10.145,10.183,10.145,10.183,100000.0
2006-03-17 04:35:00,10.246,10.26,10.154,10.26,500000.0
2006-03-17 04:40:00,10.252,10.323,10.177,10.202,350000.0
2006-03-17 04:45:00,10.259,10.259,10.18,10.213,200000.0
2006-03-17 04:50:00,10.265,10.265,10.152,10.244,200000.0
2006-03-17 05:00:00,10.243,10.243,10.143,10.172,350000.0
2006-03-17 05:30:00,10.287,10.287,10.227,10.238,300000.0
2006-03-17 05:40:00,10.255,10.3,10.17,10.268,700000.0
2006-03-17 05:45:00,10.264,10.264,10.164,10.203,200000.0
2006-03-17 05:50:00,10.216,10.25,10.213,10.234,300000.0
2006-03-17 05:55:00,10.227,10.29,10.19,10.221,350000.0
2006-03-17 06:05:00,10.27,10.275,10.166,10.274,400000.0
2006-03-17 06:15:00,10.209,10.294,10.209,10.269,300000.0
2006-03-17 06:35:00,10.276,10.276,10.192,10.225,200000.0
2006-03-17 06:55:00,10.264,10.264,10.165,10.203,200000.0
2006-03-17 07:00:00,10.256,10.256,10.156,10.195,200000.0
2006-03-17 07:15:00,10.265,10.265,10.18,10.18,100000.0
2006-03-17 07:25:00,10.229,10.262,10.199,10.262,150000.0
2006-03-17 07:40:00,10.259,10.259,10.141,10.188,300000.0
2006-03-17 07:45:00,10.169,10.238,10.119,10.238,400000.0
2006-03-17 08:10:00,10.253,10.253,10.146,10.237,300000.0
2006-03-17 08:30:00,10.207,10.287,10.191,10.212,300000.0
2006-03-17 08:35:00,10.269,10.33,10.198,10.222,500000.0
2006-03-17 08:40:00,10.246,10.298,10.227,10.28,250000.0
2006-03-17 08:45:00,10.312,10.324,10.178,10.268,1350000.0
2006-03-17 08:50:00,10.293,10.312,10.207,10.21,750000.0
2006-03-17 09:10:00,10.235,10.309,10.203,10.309,450000.0
2006-03-17 09:15:00,10.216,10.277,10.174,10.254,350000.0
2006-03-17 09:40:00,10.27,10.367,10.217,10.293,550000.0
2006-03-17 09:45:00,10.23,10.32,10.174,10.228,450000.0
2006-03-17 09:50:00,10.231,10.344,10.182,10.296,1650000.0
2006-03-17 09:55:00,10.289,10.371,10.158,10.313,850000.0
2006-03-17 10:00:00,10.299,10.361,10.174,10.302,1050000.0
2006-03-17 10:05:00,10.244,10.369,10.169,10.331,1300000.0
2006-03-17 10:10:00,10.3,10.359,10.189,10.212,1050000.0
2006-03-17 10:15:00,10.328,10.331,10.173,10.289,750000.0
2006-03-17 10:25:00,10.231,10.38,10.231,10.242,1050000.0
2006-03-17 10:30:00,10.249,10.318,10.176,10.26,1300000.0
2006-03-17 10:35:00,10.291,10.358,10.188,10.188,650000.0
2006-03-17 10:40:00,10.257,10.323,10.138,10.206,1150000.0
2006-03-17 10:45:00,10.299,10.343,10.198,10.198,1100000.0
2006-03-17 10:50:00,10.28,10.359,10.168,10.211,2700000.0
2006-03-17 10:55:00,10.293,10.34,10.202,10.297,1250000.0
2006-03-17 11:00:00,10.239,10.333,10.197,10.333,750000.0
2006-03-17 11:10:00,10.302,10.315,10.19,10.29,350000.0
2006-03-17 11:15:00,10.233,10.355,10.224,10.355,550000.0
2006-03-17 11:20:00,10.296,10.334,10.193,10.226,1350000.0
2006-03-17 11:25:00,10.329,10.354,10.226,10.265,1400000.0
2006-03-17 11:30:00,10.333,10.357,10.236,10.236,500000.0
2006-03-17 11:35:00,10.272,10.368,10.245,10.268,350000.0
2006-03-17 11:40:00,10.227,10.383,10.227,10.334,1500000.0
2006-03-17 11:45:00,10.241,10.366,10.188,10.27,1300000.0
2006-03-17 11:50:00,10.286,10.344,10.217,10.344,350000.0
2006-03-17 11:55:00,10.321,10.379,10.22,10.278,1150000.0
2006-03-17 12:00:00,10.365,10.405,10.249,10.249,400000.0
2006-03-17 12:05:00,10.334,10.343,10.273,10.343,350000.0
2006-03-17 12:10:00,10.253,10.375,10.204,10.251,850000.0
2006-03-17 12:15:00,10.285,10.361,10.248,10.248,850000.0
2006-03-17 12:20:00,10.323,10.404,10.243,10.26,900000.0
2006-03-17 12:25:00,10.328,10.361,10.201,10.209,1550000.0
2006-03-17 12:30:00,10.212,10.379,10.212,10.374,750000.0
2006-03-17 12:35:00,10.377,10.409,10.258,10.317,1300000.0
2006-03-17 12:40:00,10.31,10.403,10.208,10.229,2400000.0
2006-03-17 12:45:00,10.283,10.365,10.221,10.258,1200000.0
2006-03-17 12:50:00,10.289,10.372,10.221,10.289,1850000.0
2006-03-17 12:55:00,10.297,10.382,10.248,10.248,850000.0
2006-03-17 13:00:00,10.342,10.388,10.206,10.27,1350000.0
2006-03-17 13:05:00,10.262,10.394,10.227,10.326,850000.0
2006-03-17 13:10:00,10.309,10.442,10.205,10.378,1250000.0
2006-03-17 13:15:00,10.294,10.366,10.209,10.236,1600000.0
2006-03-17 13:20:00,10.232,10.375,10.193,10.279,1300000.0
2006-03-17 13:25:00,10.279,10.385,10.224,10.32,900000.0
2006-03-17 13:30:00,10.354,10.383,10.21,10.275,1750000.0
2006-03-17 13:35:00,10.306,10.373,10.243,10.328,900000.0
2006-03-17 13:40:00,10.316,10.358,10.238,10.358,350000.0
2006-03-17 13:45:00,10.275,10.401,10.223,10.333,950000.0
2006-03-17 13:50:00,10.266,10.272,10.212,10.216,450000.0
2006-03-17 13:55:00,10.348,10.405,10.234,10.271,800000.0
2006-03-17 14:00:00,10.329,10.372,10.225,10.357,1950000.0
2006-03-17 14:05:00,10.326,10.394,10.227,10.269,1900000.0
2006-03-17 14:10:00,10.263,10.404,10.263,10.293,1550000.0
2006-03-17 14:15:00,10.247,10.425,10.247,10.405,2300000.0
2006-03-17 14:20:00,10.291,10.409,10.234,10.401,2050000.0
2006-03-17 14:25:00,10.32,10.409,10.242,10.35,1500000.0
2006-03-17 14:30:00,10.384,10.396,10.257,10.263,750000.0
2006-03-17 14:35:00,10.357,10.376,10.223,10.251,1650000.0
2006-03-17 14:40:00,10.33,10.397,10.245,10.397,1850000.0
2006-03-17 14:45:00,10.357,10.447,10.251,10.298,1600000.0
2006-03-17 14:50:00,10.312,10.383,10.257,10.337,800000.0
2006-03-17 14:55:00,10.356,10.441,10.238,10.433,1950000.0
2006-03-17 15:00:00,10.309,10.476,10.257,10.407,1400000.0
2006-03-17 15:10:00,10.384,10.413,10.308,10.406,400000.0
2006-03-17 15:25:00,10.39,10.424,10.271,10.299,1950000.0
2006-03-17 15:30:00,10.384,10.455,10.27,10.273,2200000.0
2006-03-17 15:35:00,10.339,10.426,10.273,10.383,2200000.0
2006-03-17 15:40:00,10.299,10.433,10.267,10.395,2000000.0
2006-03-17 15:45:00,10.401,10.415,10.26,10.408,2100000.0
2006-03-17 15:50:00,10.301,10.409,10.265,10.397,2200000.0
2006-03-17 15:55:00,10.278,10.379,10.221,10.294,2350000.0
2006-03-17 16:00:00,10.342,10.41,10.193,10.328,2450000.0
2006-03-17 16:05:00,10.274,10.37,10.2,10.338,2250000.0
2006-03-17 16:10:00,10.319,10.407,10.183,10.333,2300000.0
2006-03-17 16:15:00,10.362,10.397,10.242,10.336,1900000.0
2006-03-17 16:20:00,10.371,10.394,10.192,10.389,2450000.0
2006-03-17 16:25:00,10.363,10.389,10.227,10.375,1600000.0
2006-03-17 16:30:00,10.261,10.425,10.239,10.361,2000000.0
2006-03-17 16:35:00,10.255,10.4,10.212,10.356,2450000.0
2006-03-17 16:40:00,10.252,10.372,10.234,10.244,1600000.0
2006-03-17 16:45:00,10.278,10.397,10.222,10.222,1900000.0
2006-03-17 16:50:00,10.265,10.396,10.189,10.265,1900000.0
2006-03-17 16:55:00,10.332,10.392,10.228,10.245,2350000.0
2006-03-17 17:00:00,10.352,10.352,10.179,10.248,2100000.0
2006-03-17 17:05:00,10.335,10.354,10.185,10.253,2100000.0
2006-03-17 17:10:00,10.337,10.402,10.214,10.364,2150000.0
2006-03-17 17:15:00,10.253,10.376,10.209,10.343,2150000.0
2006-03-17 17:20:00,10.323,10.381,10.224,10.266,1950000.0
2006-03-17 17:25:00,10.358,10.441,10.281,10.426,2300000.0
2006-03-17 17:30:00,10.263,10.448,10.259,10.419,2300000.0
2006-03-17 17:35:00,10.348,10.397,10.237,10.304,1800000.0
2006-03-17 17:40:00,10.287,10.42,10.238,10.365,2400000.0
2006-03-17 17:45:00,10.303,10.416,10.264,10.348,1700000.0
2006-03-17 17:50:00,10.327,10.393,10.265,10.393,850000.0
2006-03-17 17:55:00,10.29,10.395,10.261,10.344,1150000.0
2006-03-17 18:00:00,10.348,10.398,10.261,10.314,2500000.0
2006-03-17 18:05:00,10.294,10.443,10.221,10.339,2650000.0
2006-03-17 18:10:00,10.366,10.392,10.244,10.312,2400000.0
2006-03-17 18:15:00,10.246,10.378,10.223,10.316,1750000.0
2006-03-17 18:20:00,10.231,10.396,10.193,10.335,2150000.0
2006-03-17 18:25:00,10.263,10.371,10.2,10.35,1750000.0
2006-03-17 18:30:00,10.317,10.365,10.201,10.254,1350000.0
2006-03-17 18:35:00,10.299,10.406,10.239,10.386,1750000.0
2006-03-17 18:40:00,10.389,10.413,10.247,10.291,2300000.0
2006-03-17 18:45:00,10.281,10.408,10.236,10.385,1900000.0
2006-03-17 18:50:00,10.392,10.398,10.242,10.334,2100000.0
2006-03-17 18:55:00,10.362,10.445,10.281,10.348,1700000.0
2006-03-17 19:00:00,10.326,10.403,10.262,10.363,2000000.0
2006-03-17 19:05:00,10.349,10.384,10.24,10.321,1700000.0
2006-03-17 19:10:00,10.327,10.381,10.238,10.238,800000.0
2006-03-17 19:15:00,10.375,10.375,10.235,10.322,700000.0
2006-03-17 19:20:00,10.344,10.399,10.245,10.351,3250000.0
2006-03-17 19:25:00,10.297,10.38,10.237,10.33,850000.0
2006-03-17 19:30:00,10.41,10.41,10.261,10.391,1400000.0
2006-03-17 19:35:00,10.406,10.406,10.243,10.244,1900000.0
2006-03-17 19:40:00,10.269,10.378,10.234,10.349,1750000.0
2006-03-17 19:45:00,10.346,10.369,10.211,10.356,2050000.0
2006-03-17 19:50:00,10.303,10.373,10.202,10.333,1800000.0
2006-03-17 19:55:00,10.243,10.432,10.23,10.353,2350000.0
2006-03-17 20:00:00,10.334,10.405,10.229,10.358,1800000.0
2006-03-17 20:05:00,10.285,10.39,10.218,10.24,1400000.0
2006-03-17 20:10:00,10.338,10.382,10.215,10.251,1950000.0
2006-03-17 20:15:00,10.36,10.373,10.218,10.287,2200000.0
2006-03-17 20:20:00,10.24,10.422,10.233,10.303,3100000.0
2006-03-17 20:25:00,10.31,10.351,10.204,10.315,1600000.0
2006-03-17 20:30:00,10.31,10.401,10.181,10.254,1750000.0
2006-03-17 20:35:00,10.276,10.301,10.197,10.299,400000.0
2006-03-17 20:40:00,10.332,10.332,10.19,10.315,300000.0
2006-03-17 20:45:00,10.311,10.332,10.202,10.254,700000.0
2006-03-17 20:50:00,10.341,10.358,10.205,10.244,850000.0
2006-03-17 20:55:00,10.241,10.296,10.241,10.283,250000.0
2006-03-17 21:05:00,10.269,10.36,10.201,10.309,1650000.0
2006-03-17 21:10:00,10.191,10.31,10.191,10.198,650000.0
2006-03-17 21:20:00,10.312,10.361,10.231,10.311,700000.0
2006-03-17 21:30:00,10.233,10.319,10.233,10.31,250000.0
2006-03-17 21:35:00,10.3,10.361,10.24,10.275,900000.0
2006-03-17 21:45:00,10.289,10.317,10.235,10.317,550000.0
2006-03-17 21:50:00,10.309,10.318,10.204,10.309,600000.0
2006-03-17 22:00:00,10.303,10.38,10.203,10.349,850000.0
2006-03-17 22:05:00,10.306,10.306,10.206,10.245,200000.0
2006-03-17 22:10:00,10.218,10.342,10.218,10.281,1150000.0
2006-03-17 22:20:00,10.325,10.328,10.235,10.305,800000.0
2006-03-17 22:30:00,10.272,10.272,10.231,10.232,200000.0
2006-03-17 22:35:00,10.237,10.3,10.229,10.268,250000.0
2006-03-17 22:40:00,10.231,10.308,10.224,10.294,250000.0
2006-03-17 22:45:00,10.295,10.295,10.195,10.234,200000.0
2006-03-17 22:50:00,10.306,10.306,10.222,10.255,200000.0
2006-03-17 23:00:00,10.295,10.337,10.195,10.287,700000.0
2006-03-17 23:10:00,10.292,10.292,10.193,10.233,200000.0
2006-03-17 23:15:00,10.291,10.312,10.291,10.312,150000.0
2006-03-17 23:20:00,10.363,10.363,10.244,10.352,900000.0
2006-03-17 23:25:00,10.312,10.359,10.25,10.301,800000.0
2006-03-17 23:45:00,10.336,10.367,10.23,10.292,900000.0
2006-03-17 23:50:00,10.324,10.324,10.225,10.263,200000.0
2006-03-20 00:00:00,10.34,10.41,10.24,10.31,200000.0
2006-03-20 00:30:00,10.326,10.326,10.226,10.265,200000.0
2006-03-20 00:35:00,10.235,10.338,10.235,10.328,150000.0
2006-03-20 00:45:00,10.324,10.324,10.225,10.263,200000.0
2006-03-20 00:50:00,10.335,10.335,10.251,10.285,200000.0
2006-03-20 01:05:00,10.314,10.345,10.314,10.345,200000.0
2006-03-20 01:20:00,10.334,10.334,10.235,10.273,200000.0
2006-03-20 01:35:00,10.348,10.348,10.264,10.295,200000.0
2006-03-20 01:40:00,10.37,10.37,10.225,10.263,450000.0
2006-03-20 01:45:00,10.337,10.337,10.253,10.285,200000.0
2006-03-20 02:00:00,10.345,10.345,10.261,10.294,200000.0
2006-03-20 02:10:00,10.289,10.355,10.255,10.325,450000.0
2006-03-20 02:20:00,10.27,10.365,10.234,10.322,500000.0
2006-03-20 02:25:00,10.228,10.357,10.226,10.274,400000.0
2006-03-20 02:30:00,10.234,10.311,10.218,10.308,300000.0
2006-03-20 02:40:00,10.325,10.325,10.225,10.263,200000.0
2006-03-20 02:45:00,10.337,10.359,10.244,10.326,500000.0
2006-03-20 02:50:00,10.326,10.335,10.226,10.285,400000.0
2006-03-20 02:55:00,10.37,10.374,10.261,10.339,350000.0
2006-03-20 03:05:00,10.351,10.362,10.254,10.316,600000.0
2006-03-20 03:15:00,10.365,10.365,10.292,10.292,150000.0
2006-03-20 03:20:00,10.289,10.392,10.24,10.284,300000.0
2006-03-20 03:25:00,10.239,10.345,10.239,10.271,500000.0
2006-03-20 03:35:00,10.389,10.389,10.276,10.368,400000.0
2006-03-20 03:50:00,10.294,10.381,10.235,10.235,900000.0
2006-03-20 04:05:00,10.326,10.326,10.226,10.264,200000.0
2006-03-20 04:10:00,10.334,10.334,10.25,10.283,200000.0
2006-03-20 04:20:00,10.323,10.323,10.223,10.263,200000.0
2006-03-20 04:30:00,10.315,10.315,10.216,10.254,200000.0
2006-03-20 05:00:00,10.245,10.249,10.243,10.243,150000.0
2006-03-20 05:10:00,10.336,10.336,10.251,10.285,200000.0
2006-03-20 05:35:00,10.319,10.319,10.203,10.311,350000.0
2006-03-20 05:45:00,10.323,10.323,10.223,10.263,200000.0
2006-03-20 05:50:00,10.317,10.365,10.293,10.346,450000.0
2006-03-20 05:55:00,10.369,10.369,10.243,10.283,550000.0
2006-03-20 06:00:00,10.316,10.398,10.261,10.299,550000.0
2006-03-20 06:10:00,10.344,10.344,10.244,10.283,200000.0
2006-03-20 06:15:00,10.262,10.347,10.247,10.338,300000.0
2006-03-20 06:25:00,10.372,10.372,10.318,10.356,150000.0
2006-03-20 06:30:00,10.324,10.35,10.219,10.35,300000.0
2006-03-20 06:35:00,10.385,10.389,10.212,10.36,550000.0
2006-03-20 06:40:00,10.335,10.335,10.235,10.273,200000.0
2006-03-20 06:55:00,10.343,10.343,10.236,10.274,400000.0
2006-03-20 07:00:00,10.339,10.4,10.254,10.312,1150000.0
2006-03-20 07:15:00,10.35,10.368,10.335,10.368,150000.0
2006-03-20 07:20:00,10.338,10.338,10.332,10.332,100000.0
2006-03-20 07:45:00,10.349,10.349,10.348,10.348,100000.0
2006-03-20 07:50:00,10.31,10.312,10.305,10.305,150000.0
2006-03-20 07:55:00,10.38,10.38,10.268,10.323,300000.0
2006-03-20 08:00:00,10.362,10.416,10.247,10.285,1050000.0
2006-03-20 08:05:00,10.385,10.388,10.271,10.388,500000.0
2006-03-20 08:10:00,10.313,10.468,10.311,10.369,400000.0
2006-03-20 08:15:00,10.268,10.353,10.268,10.313,250000.0
2006-03-20 08:25:00,10.383,10.414,10.281,10.382,900000.0
2006-03-20 08:35:00,10.327,10.397,10.261,10.37,600000.0
2006-03-20 08:45:00,10.289,10.35,10.289,10.329,450000.0
2006-03-20 08:55:00,10.325,10.39,10.287,10.367,550000.0
2006-03-20 09:00:00,10.376,10.421,10.275,10.421,400000.0
2006-03-20 09:20:00,10.374,10.431,10.35,10.431,550000.0
2006-03-20 09:25:00,10.328,10.408,10.279,10.362,600000.0
2006-03-20 09:30:00,10.314,10.428,10.292,10.351,800000.0
2006-03-20 09:35:00,10.356,10.411,10.246,10.368,850000.0
2006-03-20 09:40:00,10.341,10.396,10.277,10.307,1100000.0
2006-03-20 09:45:00,10.294,10.405,10.267,10.319,750000.0
2006-03-20 09:50:00,10.318,10.411,10.277,10.312,850000.0
2006-03-20 09:55:00,10.34,10.386,10.227,10.346,1200000.0
2006-03-20 10:05:00,10.403,10.409,10.268,10.405,450000.0
2006-03-20 10:15:00,10.426,10.463,10.265,10.349,1550000.0
2006-03-20 10:25:00,10.432,10.457,10.213,10.35,1700000.0
2006-03-20 10:30:00,10.296,10.366,10.234,10.297,400000.0
2006-03-20 10:35:00,10.386,10.392,10.262,10.301,400000.0
2006-03-20 10:50:00,10.364,10.399,10.248,10.358,1350000.0
2006-03-20 10:55:00,10.366,10.433,10.275,10.275,900000.0
2006-03-20 11:00:00,10.385,10.385,10.236,10.286,950000.0
2006-03-20 11:05:00,10.247,10.39,10.247,10.249,900000.0
2006-03-20 11:10:00,10.358,10.379,10.241,10.337,350000.0
2006-03-20 11:15:00,10.282,10.383,10.205,10.377,1400000.0
2006-03-20 11:30:00,10.37,10.374,10.256,10.256,1300000.0
2006-03-20 11:35:00,10.341,10.382,10.233,10.315,450000.0
2006-03-20 11:45:00,10.327,10.343,10.231,10.263,400000.0
2006-03-20 11:50:00,10.243,10.381,10.243,10.34,450000.0
2006-03-20 11:55:00,10.294,10.37,10.24,10.37,700000.0
2006-03-20 12:00:00,10.308,10.308,10.216,10.216,350000.0
2006-03-20 12:10:00,10.343,10.377,10.274,10.325,400000.0
2006-03-20 12:20:00,10.348,10.39,10.268,10.355,500000.0
2006-03-20 12:25:00,10.37,10.417,10.214,10.26,2450000.0
2006-03-20 12:40:00,10.321,10.356,10.201,10.233,450000.0
2006-03-20 12:45:00,10.293,10.386,10.236,10.361,1450000.0
2006-03-20 12:50:00,10.319,10.378,10.237,10.313,1850000.0
2006-03-20 12:55:00,10.32,10.389,10.3,10.384,450000.0
2006-03-20 13:00:00,10.253,10.365,10.235,10.245,850000.0
2006-03-20 13:05:00,10.248,10.405,10.213,10.263,1250000.0
2006-03-20 13:10:00,10.276,10.374,10.226,10.233,950000.0
2006-03-20 13:15:00,10.333,10.374,10.237,10.371,800000.0
2006-03-20 13:20:00,10.302,10.373,10.255,10.263,350000.0
2006-03-20 13:30:00,10.258,10.336,10.208,10.27,850000.0
2006-03-20 13:35:00,10.296,10.373,10.238,10.314,1700000.0
2006-03-20 13:45:00,10.239,10.363,10.202,10.304,950000.0
2006-03-20 13:50:00,10.283,10.351,10.239,10.338,400000.0
2006-03-20 13:55:00,10.297,10.345,10.228,10.345,700000.0
2006-03-20 14:00:00,10.297,10.38,10.219,10.359,700000.0
2006-03-20 14:05:00,10.316,10.329,10.224,10.311,350000.0
2006-03-20 14:10:00,10.31,10.352,10.209,10.266,850000.0
2006-03-20 14:15:00,10.246,10.406,10.212,10.345,1000000.0
2006-03-20 14:25:00,10.299,10.372,10.254,10.304,350000.0
2006-03-20 14:30:00,10.291,10.349,10.213,10.326,950000.0
2006-03-20 14:40:00,10.242,10.348,10.213,10.313,950000.0
2006-03-20 14:45:00,10.31,10.375,10.269,10.343,800000.0
2006-03-20 14:50:00,10.267,10.355,10.211,10.255,850000.0
2006-03-20 14:55:00,10.262,10.33,10.221,10.294,400000.0
2006-03-20 15:00:00,10.24,10.369,10.203,10.217,1000000.0
2006-03-20 15:05:00,10.205,10.317,10.205,10.27,950000.0
2006-03-20 15:15:00,10.189,10.307,10.183,10.307,600000.0
2006-03-20 15:20:00,10.312,10.353,10.23,10.322,800000.0
2006-03-20 15:25:00,10.348,10.348,10.21,10.223,2050000.0
2006-03-20 15:30:00,10.28,10.345,10.157,10.171,2200000.0
2006-03-20 15:35:00,10.226,10.335,10.146,10.227,2150000.0
2006-03-20 15:40:00,10.229,10.37,10.184,10.308,2000000.0
2006-03-20 15:45:00,10.304,10.308,10.119,10.249,2100000.0
2006-03-20 15:50:00,10.144,10.26,10.098,10.241,2200000.0
2006-03-20 15:55:00,10.11,10.298,10.11,10.205,2350000.0
2006-03-20 16:00:00,10.252,10.29,10.123,10.262,1900000.0
2006-03-20 16:05:00,10.199,10.306,10.163,10.306,2300000.0
2006-03-20 16:10:00,10.288,10.335,10.177,10.244,2300000.0
2006-03-20 16:15:00,10.31,10.332,10.178,10.218,2000000.0
2006-03-20 16:20:00,10.323,10.355,10.144,10.29,2450000.0
2006-03-20 16:25:00,10.281,10.314,10.163,10.222,2350000.0
2006-03-20 16:30:00,10.192,10.327,10.158,10.327,2100000.0
2006-03-20 16:35:00,10.264,10.385,10.202,10.342,2450000.0
2006-03-20 16:40:00,10.345,10.368,10.215,10.215,2000000.0
2006-03-20 16:45:00,10.229,10.361,10.207,10.21,2300000.0
2006-03-20 16:50:00,10.237,10.364,10.211,10.236,2000000.0
2006-03-20 16:55:00,10.222,10.352,10.178,10.227,1650000.0
2006-03-20 17:00:00,10.331,10.345,10.154,10.215,2100000.0
2006-03-20 17:05:00,10.29,10.302,10.142,10.216,2050000.0
2006-03-20 17:10:00,10.269,10.353,10.168,10.273,2150000.0
2006-03-20 17:15:00,10.243,10.324,10.154,10.266,1850000.0
2006-03-20 17:20:00,10.242,10.302,10.171,10.258,1250000.0
2006-03-20 17:25:00,10.276,10.327,10.197,10.317,1900000.0
2006-03-20 17:30:00,10.195,10.394,10.195,10.348,2300000.0
2006-03-20 17:35:00,10.268,10.329,10.162,10.183,2250000.0
2006-03-20 17:40:00,10.192,10.332,10.134,10.186,1750000.0
2006-03-20 17:45:00,10.202,10.328,10.18,10.245,2050000.0
2006-03-20 17:50:00,10.253,10.29,10.123,10.281,2300000.0
2006-03-20 17:55:00,10.15,10.293,10.15,10.286,1200000.0
2006-03-20 18:00:00,10.25,10.318,10.173,10.253,1350000.0
2006-03-20 18:05:00,10.253,10.334,10.154,10.214,2000000.0
2006-03-20 18:10:00,10.255,10.333,10.156,10.274,1550000.0
2006-03-20 18:15:00,10.202,10.333,10.162,10.226,1900000.0
2006-03-20 18:20:00,10.212,10.313,10.158,10.303,1750000.0
2006-03-20 18:25:00,10.23,10.331,10.197,10.313,1050000.0
2006-03-20 18:30:00,10.269,10.31,10.204,10.31,400000.0
2006-03-20 18:35:00,10.235,10.332,10.17,10.292,1900000.0
2006-03-20 18:40:00,10.295,10.36,10.197,10.266,1700000.0
2006-03-20 18:45:00,10.2,10.325,10.185,10.298,1450000.0
2006-03-20 18:50:00,10.269,10.316,10.182,10.283,1450000.0
2006-03-20 18:55:00,10.255,10.311,10.186,10.263,1350000.0
2006-03-20 19:00:00,10.245,10.32,10.19,10.242,1000000.0
2006-03-20 19:05:00,10.308,10.4,10.201,10.26,2650000.0
2006-03-20 19:10:00,10.328,10.349,10.191,10.311,2300000.0
2006-03-20 19:15:00,10.256,10.371,10.164,10.286,2200000.0
2006-03-20 19:20:00,10.309,10.328,10.145,10.291,2350000.0
2006-03-20 19:25:00,10.216,10.302,10.124,10.223,1400000.0
2006-03-20 19:30:00,10.283,10.337,10.136,10.149,1350000.0
2006-03-20 19:35:00,10.238,10.297,10.137,10.237,1900000.0
2006-03-20 19:40:00,10.279,10.296,10.133,10.285,1750000.0
2006-03-20 19:45:00,10.253,10.299,10.143,10.279,1100000.0
2006-03-20 19:50:00,10.167,10.295,10.153,10.192,1850000.0
2006-03-20 19:55:00,10.155,10.3,10.144,10.229,2100000.0
2006-03-20 20:00:00,10.251,10.282,10.125,10.217,2150000.0
2006-03-20 20:05:00,10.272,10.312,10.138,10.184,850000.0
2006-03-20 20:10:00,10.292,10.292,10.133,10.223,1900000.0
2006-03-20 20:15:00,10.272,10.294,10.125,10.283,2000000.0
2006-03-20 20:20:00,10.277,10.314,10.12,10.275,3050000.0
2006-03-20 20:25:00,10.288,10.288,10.161,10.251,1050000.0
2006-03-20 20:30:00,10.201,10.306,10.159,10.306,350000.0
2006-03-20 20:35:00,10.275,10.275,10.183,10.194,400000.0
2006-03-20 20:45:00,10.21,10.243,10.21,10.243,100000.0
2006-03-20 20:50:00,10.222,10.285,10.155,10.173,1150000.0
2006-03-20 20:55:00,10.18,10.242,10.18,10.222,250000.0
2006-03-20 21:05:00,10.244,10.279,10.168,10.217,450000.0
2006-03-20 21:25:00,10.168,10.296,10.168,10.291,500000.0
2006-03-20 21:30:00,10.133,10.302,10.127,10.242,1350000.0
2006-03-20 21:35:00,10.215,10.352,10.172,10.222,650000.0
2006-03-20 21:40:00,10.254,10.289,10.158,10.251,1050000.0
2006-03-20 21:45:00,10.196,10.262,10.18,10.245,450000.0
2006-03-20 21:55:00,10.164,10.24,10.145,10.24,250000.0
2006-03-20 22:00:00,10.284,10.284,10.2,10.234,200000.0
2006-03-20 22:05:00,10.273,10.273,10.17,10.248,450000.0
2006-03-20 22:20:00,10.243,10.243,10.139,10.176,200000.0
2006-03-20 22:25:00,10.247,10.255,10.163,10.239,650000.0
2006-03-20 22:30:00,10.162,10.243,10.143,10.183,450000.0
2006-03-20 22:40:00,10.181,10.258,10.171,10.242,450000.0
2006-03-20 22:45:00,10.229,10.234,10.113,10.161,750000.0
2006-03-20 22:50:00,10.165,10.265,10.144,10.265,400000.0
2006-03-20 23:00:00,10.284,10.284,10.153,10.212,500000.0
2006-03-20 23:05:00,10.153,10.282,10.152,10.221,650000.0
2006-03-20 23:10:00,10.257,10.305,10.167,10.203,550000.0
2006-03-20 23:15:00,10.191,10.256,10.148,10.205,650000.0
2006-03-20 23:25:00,10.223,10.314,10.21,10.21,400000.0
2006-03-20 23:30:00,10.257,10.275,10.124,10.222,550000.0
2006-03-20 23:35:00,10.224,10.224,10.124,10.163,200000.0
2006-03-20 23:45:00,10.201,10.25,10.135,10.159,600000.0
2006-03-20 23:50:00,10.233,10.233,10.15,10.183,200000.0
2006-03-20 23:55:00,10.246,10.298,10.156,10.167,650000.0
2006-03-21 00:00:00,10.29,10.55,10.129,10.166,400000.0
2006-03-21 00:05:00,10.25,10.25,10.105,10.211,550000.0
2006-03-21 00:10:00,10.208,10.269,10.151,10.172,700000.0
2006-03-21 00:15:00,10.251,10.251,10.143,10.143,550000.0
2006-03-21 00:20:00,10.214,10.214,10.123,10.206,350000.0
2006-03-21 00:40:00,10.225,10.225,10.125,10.164,200000.0
2006-03-21 00:55:00,10.215,10.215,10.115,10.154,200000.0
2006-03-21 01:00:00,10.228,10.228,10.144,10.204,300000.0
2006-03-21 01:25:00,10.225,10.225,10.126,10.164,200000.0
2006-03-21 01:30:00,10.156,10.221,10.132,10.221,300000.0
2006-03-21 01:35:00,10.238,10.238,10.153,10.223,550000.0
2006-03-21 01:45:00,10.139,10.268,10.129,10.211,1250000.0
2006-03-21 02:00:00,10.204,10.259,10.126,10.136,400000.0
2006-03-21 02:05:00,10.232,10.232,10.128,10.165,200000.0
2006-03-21 02:15:00,10.178,10.256,10.134,10.134,400000.0
2006-03-21 02:20:00,10.21,10.21,10.1,10.139,450000.0
2006-03-21 02:30:00,10.15,10.237,10.15,10.211,250000.0
2006-03-21 02:35:00,10.135,10.218,10.135,10.207,250000.0
2006-03-21 02:40:00,10.236,10.236,10.152,10.185,200000.0
2006-03-21 02:45:00,10.224,10.226,10.107,10.201,1100000.0
2006-03-21 02:55:00,10.133,10.257,10.123,10.214,550000.0
2006-03-21 03:00:00,10.245,10.248,10.119,10.128,600000.0
2006-03-21 03:05:00,10.204,10.204,10.104,10.143,200000.0
2006-03-21 03:15:00,10.217,10.217,10.134,10.165,200000.0
2006-03-21 03:20:00,10.164,10.226,10.128,10.197,350000.0
2006-03-21 03:25:00,10.123,10.208,10.111,10.199,250000.0
2006-03-21 03:30:00,10.107,10.239,10.107,10.214,250000.0
2006-03-21 03:35:00,10.259,10.259,10.145,10.238,400000.0
2006-03-21 03:40:00,10.2,10.254,10.089,10.126,900000.0
2006-03-21 03:50:00,10.158,10.193,10.122,10.193,150000.0
2006-03-21 03:55:00,10.236,10.236,10.151,10.184,200000.0
2006-03-21 04:10:00,10.119,10.267,10.119,10.13,1400000.0
2006-03-21 04:15:00,10.197,10.197,10.096,10.135,200000.0
2006-03-21 04:20:00,10.207,10.207,10.123,10.155,200000.0
2006-03-21 04:30:00,10.21,10.266,10.11,10.209,1550000.0
2006-03-21 04:35:00,10.162,10.262,10.121,10.21,1400000.0
2006-03-21 04:40:00,10.186,10.255,10.142,10.241,950000.0
2006-03-21 04:45:00,10.261,10.272,10.135,10.135,300000.0
2006-03-21 04:50:00,10.198,10.25,10.103,10.212,600000.0
2006-03-21 05:00:00,10.196,10.196,10.096,10.178,400000.0
2006-03-21 05:05:00,10.221,10.221,10.139,10.198,150000.0
2006-03-21 05:15:00,10.204,10.204,10.101,10.177,400000.0
2006-03-21 05:20:00,10.205,10.205,10.126,10.162,200000.0
2006-03-21 05:30:00,10.227,10.227,10.142,10.175,200000.0
2006-03-21 05:45:00,10.203,10.253,10.111,10.253,250000.0
2006-03-21 05:50:00,10.232,10.232,10.15,10.182,450000.0
2006-03-21 05:55:00,10.136,10.29,10.119,10.259,1450000.0
2006-03-21 06:05:00,10.186,10.252,10.13,10.192,400000.0
2006-03-21 06:10:00,10.246,10.246,10.103,10.236,600000.0
2006-03-21 06:15:00,10.222,10.224,10.141,10.176,350000.0
2006-03-21 06:25:00,10.213,10.213,10.113,10.153,200000.0
2006-03-21 06:30:00,10.208,10.257,10.122,10.229,500000.0
2006-03-21 06:35:00,10.217,10.276,10.137,10.274,700000.0
2006-03-21 06:45:00,10.276,10.276,10.144,10.184,750000.0
2006-03-21 06:55:00,10.235,10.235,10.143,10.179,200000.0
2006-03-21 07:15:00,10.145,10.263,10.121,10.226,650000.0
2006-03-21 07:40:00,10.256,10.256,10.14,10.175,400000.0
2006-03-21 07:45:00,10.219,10.219,10.142,10.211,200000.0
2006-03-21 07:55:00,10.218,10.256,10.146,10.256,350000.0
2006-03-21 08:10:00,10.172,10.29,10.167,10.167,400000.0
2006-03-21 08:15:00,10.154,10.223,10.154,10.174,250000.0
2006-03-21 08:20:00,10.252,10.254,10.11,10.138,1450000.0
2006-03-21 08:25:00,10.181,10.253,10.15,10.219,700000.0
2006-03-21 08:30:00,10.253,10.253,10.205,10.205,100000.0
2006-03-21 08:35:00,10.207,10.207,10.08,10.142,500000.0
2006-03-21 08:40:00,10.195,10.248,10.169,10.178,600000.0
2006-03-21 08:45:00,10.14,10.276,10.131,10.222,850000.0
2006-03-21 09:00:00,10.152,10.152,10.142,10.142,100000.0
2006-03-21 09:05:00,10.105,10.22,10.094,10.22,400000.0
2006-03-21 09:15:00,10.182,10.288,10.14,10.242,1100000.0
2006-03-21 09:20:00,10.199,10.308,10.149,10.274,1250000.0
2006-03-21 09:35:00,10.234,10.265,10.141,10.232,400000.0
2006-03-21 09:40:00,10.176,10.298,10.143,10.143,550000.0
2006-03-21 09:45:00,10.239,10.28,10.135,10.229,750000.0
2006-03-21 09:55:00,10.205,10.312,10.176,10.28,450000.0
2006-03-21 10:00:00,10.23,10.285,10.089,10.181,1300000.0
2006-03-21 10:05:00,10.248,10.248,10.079,10.233,450000.0
2006-03-21 10:10:00,10.238,10.292,10.124,10.161,850000.0
2006-03-21 10:15:00,10.191,10.223,10.128,10.141,400000.0
2006-03-21 10:20:00,10.168,10.284,10.103,10.201,1800000.0
2006-03-21 10:25:00,10.126,10.225,10.064,10.184,2750000.0
2006-03-21 10:30:00,10.145,10.215,10.078,10.215,1100000.0
2006-03-21 10:35:00,10.118,10.269,10.059,10.107,1950000.0
2006-03-21 10:40:00,10.166,10.242,10.051,10.111,1500000.0
2006-03-21 10:45:00,10.168,10.241,10.086,10.23,750000.0
2006-03-21 10:50:00,10.176,10.223,10.063,10.19,1350000.0
2006-03-21 10:55:00,10.173,10.229,10.078,10.153,2000000.0
2006-03-21 11:00:00,10.14,10.223,10.057,10.12,1400000.0
2006-03-21 11:05:00,10.088,10.232,10.088,10.212,1400000.0
2006-03-21 11:10:00,10.099,10.264,10.099,10.24,1450000.0
2006-03-21 11:15:00,10.134,10.228,10.048,10.228,950000.0
2006-03-21 11:20:00,10.196,10.234,10.066,10.088,1250000.0
2006-03-21 11:25:00,10.104,10.215,10.1,10.215,500000.0
2006-03-21 11:30:00,10.184,10.208,10.097,10.203,700000.0
2006-03-21 11:35:00,10.201,10.258,10.095,10.161,1750000.0
2006-03-21 11:40:00,10.133,10.287,10.133,10.251,800000.0
2006-03-21 11:45:00,10.206,10.256,10.132,10.188,750000.0
2006-03-21 11:50:00,10.184,10.253,10.115,10.203,1350000.0
2006-03-21 11:55:00,10.205,10.26,10.138,10.212,800000.0
2006-03-21 12:00:00,10.216,10.266,10.128,10.222,900000.0
2006-03-21 12:05:00,10.228,10.28,10.151,10.262,700000.0
2006-03-21 12:10:00,10.182,10.221,10.129,10.15,300000.0
2006-03-21 12:15:00,10.178,10.242,10.124,10.177,400000.0
2006-03-21 12:20:00,10.174,10.252,10.086,10.167,500000.0
2006-03-21 12:30:00,10.167,10.298,10.12,10.146,750000.0
2006-03-21 12:35:00,10.264,10.307,10.108,10.205,1750000.0
2006-03-21 12:40:00,10.2,10.334,10.151,10.241,1000000.0
2006-03-21 12:45:00,10.19,10.262,10.142,10.179,400000.0
2006-03-21 12:50:00,10.196,10.28,10.153,10.242,900000.0
2006-03-21 13:05:00,10.247,10.256,10.092,10.145,900000.0
2006-03-21 13:10:00,10.242,10.247,10.089,10.203,1000000.0
2006-03-21 13:25:00,10.236,10.236,10.082,10.19,350000.0
2006-03-21 13:30:00,10.241,10.241,10.107,10.159,800000.0
2006-03-21 13:35:00,10.176,10.253,10.104,10.204,800000.0
2006-03-21 13:40:00,10.226,10.281,10.121,10.18,700000.0
2006-03-21 13:50:00,10.16,10.253,10.116,10.244,1200000.0
2006-03-21 13:55:00,10.204,10.242,10.175,10.203,350000.0
2006-03-21 14:00:00,10.233,10.233,10.097,10.213,700000.0
2006-03-21 14:10:00,10.212,10.23,10.135,10.147,350000.0
2006-03-21 14:20:00,10.164,10.251,10.164,10.244,800000.0
2006-03-21 14:25:00,10.19,10.283,10.121,10.219,1500000.0
2006-03-21 14:30:00,10.161,10.257,10.157,10.246,400000.0
2006-03-21 14:35:00,10.254,10.295,10.128,10.221,1300000.0
2006-03-21 14:40:00,10.201,10.264,10.123,10.217,1900000.0
2006-03-21 14:45:00,10.262,10.262,10.137,10.234,1100000.0
2006-03-21 14:55:00,10.253,10.291,10.154,10.27,1400000.0
2006-03-21 15:00:00,10.161,10.299,10.16,10.218,450000.0
2006-03-21 15:05:00,10.136,10.244,10.122,10.219,350000.0
2006-03-21 15:10:00,10.156,10.264,10.124,10.146,500000.0
2006-03-21 15:20:00,10.221,10.233,10.131,10.225,350000.0
2006-03-21 15:25:00,10.248,10.248,10.115,10.19,1600000.0
2006-03-21 15:30:00,10.19,10.26,10.077,10.098,2200000.0
2006-03-21 15:35:00,10.164,10.238,10.105,10.152,2150000.0
2006-03-21 15:40:00,10.116,10.254,10.079,10.211,2000000.0
2006-03-21 15:45:00,10.204,10.262,10.061,10.18,2100000.0
2006-03-21 15:50:00,10.071,10.182,10.033,10.153,2200000.0
2006-03-21 15:55:00,10.026,10.163,10.019,10.063,2350000.0
2006-03-21 16:00:00,10.151,10.215,10.017,10.144,2450000.0
2006-03-21 16:05:00,10.079,10.197,10.025,10.197,2000000.0
2006-03-21 16:10:00,10.179,10.201,10.025,10.099,2300000.0
2006-03-21 16:15:00,10.162,10.239,10.037,10.095,1750000.0
2006-03-21 16:20:00,10.175,10.228,10.041,10.207,2450000.0
2006-03-21 16:25:00,10.188,10.234,10.089,10.169,2250000.0
2006-03-21 16:30:00,10.101,10.206,10.059,10.189,2150000.0
2006-03-21 16:35:00,10.087,10.231,10.044,10.205,2000000.0
2006-03-21 16:40:00,10.209,10.273,10.067,10.067,1850000.0
2006-03-21 16:45:00,10.069,10.222,10.011,10.082,2300000.0
2006-03-21 16:50:00,10.068,10.221,10.058,10.074,1800000.0
2006-03-21 16:55:00,10.155,10.22,10.052,10.074,2300000.0
2006-03-21 17:00:00,10.139,10.171,10.017,10.083,2100000.0
2006-03-21 17:05:00,10.136,10.136,9.955,10.031,2100000.0
2006-03-21 17:10:00,10.083,10.154,9.984,10.128,2150000.0
2006-03-21 17:15:00,10.029,10.22,10.016,10.149,2000000.0
2006-03-21 17:20:00,10.103,10.17,10.033,10.051,2150000.0
2006-03-21 17:25:00,10.126,10.211,10.03,10.156,2300000.0
2006-03-21 17:30:00,10.051,10.17,9.983,10.127,2300000.0
2006-03-21 17:35:00,10.09,10.181,10.031,10.071,2250000.0
2006-03-21 17:40:00,10.064,10.238,10.05,10.17,2400000.0
2006-03-21 17:45:00,10.099,10.225,10.03,10.183,1850000.0
2006-03-21 17:50:00,10.17,10.228,10.026,10.042,1450000.0
2006-03-21 17:55:00,10.083,10.185,10.038,10.185,1950000.0
2006-03-21 18:00:00,10.065,10.198,10.042,10.133,1700000.0
2006-03-21 18:05:00,10.134,10.222,10.041,10.152,1300000.0
2006-03-21 18:10:00,10.153,10.206,10.032,10.168,1550000.0
2006-03-21 18:15:00,10.04,10.217,10.021,10.197,1900000.0
2006-03-21 18:20:00,10.123,10.222,10.07,10.204,1600000.0
2006-03-21 18:25:00,10.131,10.208,10.051,10.198,1200000.0
2006-03-21 18:30:00,10.18,10.252,10.066,10.225,1650000.0
2006-03-21 18:35:00,10.17,10.364,10.17,10.296,2250000.0
2006-03-21 18:40:00,10.275,10.353,10.177,10.257,2350000.0
2006-03-21 18:45:00,10.214,10.323,10.175,10.228,1900000.0
2006-03-21 18:50:00,10.194,10.33,10.165,10.29,3000000.0
2006-03-21 18:55:00,10.238,10.328,10.162,10.272,3600000.0
2006-03-21 19:00:00,10.322,10.423,10.203,10.382,4150000.0
2006-03-21 19:05:00,10.312,10.549,10.295,10.514,4000000.0
2006-03-21 19:10:00,10.414,10.51,10.331,10.466,3300000.0
2006-03-21 19:15:00,10.492,10.533,10.316,10.464,3850000.0
2006-03-21 19:20:00,10.368,10.502,10.323,10.406,3400000.0
2006-03-21 19:25:00,10.43,10.471,10.306,10.332,2600000.0
2006-03-21 19:30:00,10.447,10.457,10.281,10.313,3200000.0
2006-03-21 19:35:00,10.428,10.478,10.301,10.409,2900000.0
2006-03-21 19:40:00,10.321,10.44,10.266,10.342,2800000.0
2006-03-21 19:45:00,10.341,10.492,10.289,10.301,3050000.0
2006-03-21 19:50:00,10.4,10.459,10.233,10.35,3350000.0
2006-03-21 19:55:00,10.297,10.466,10.233,10.361,4250000.0
2006-03-21 20:00:00,10.415,10.422,10.247,10.385,2700000.0
2006-03-21 20:05:00,10.411,10.456,10.27,10.362,2800000.0
2006-03-21 20:10:00,10.479,10.536,10.355,10.437,2400000.0
2006-03-21 20:15:00,10.443,10.545,10.402,10.493,2200000.0
2006-03-21 20:20:00,10.509,10.593,10.372,10.449,3150000.0
2006-03-21 20:25:00,10.48,10.513,10.376,10.455,850000.0
2006-03-21 20:30:00,10.537,10.568,10.405,10.445,750000.0
2006-03-21 20:35:00,10.431,10.537,10.418,10.471,650000.0
2006-03-21 20:45:00,10.498,10.543,10.42,10.543,400000.0
2006-03-21 20:50:00,10.502,10.545,10.415,10.476,600000.0
2006-03-21 20:55:00,10.456,10.528,10.456,10.516,500000.0
2006-03-21 21:00:00,10.513,10.58,10.379,10.518,2100000.0
2006-03-21 21:05:00,10.46,10.575,10.375,10.557,1600000.0
2006-03-21 21:10:00,10.434,10.557,10.396,10.528,2050000.0
2006-03-21 21:15:00,10.475,10.544,10.37,10.476,1450000.0
2006-03-21 21:20:00,10.509,10.549,10.405,10.474,1500000.0
2006-03-21 21:30:00,10.394,10.508,10.339,10.462,1600000.0
2006-03-21 21:35:00,10.386,10.505,10.352,10.352,1450000.0
2006-03-21 21:40:00,10.43,10.527,10.355,10.404,600000.0
2006-03-21 21:50:00,10.382,10.491,10.337,10.423,800000.0
2006-03-21 21:55:00,10.375,10.467,10.364,10.42,650000.0
2006-03-21 22:00:00,10.386,10.484,10.37,10.469,850000.0
2006-03-21 22:05:00,10.501,10.501,10.356,10.447,400000.0
2006-03-21 22:10:00,10.475,10.475,10.391,10.424,200000.0
2006-03-21 22:15:00,10.39,10.52,10.345,10.384,1050000.0
2006-03-21 22:20:00,10.455,10.455,10.346,10.385,300000.0
2006-03-21 22:25:00,10.422,10.436,10.352,10.436,450000.0
2006-03-21 22:30:00,10.379,10.47,10.336,10.39,900000.0
2006-03-21 22:35:00,10.477,10.477,10.387,10.436,450000.0
2006-03-21 22:40:00,10.445,10.468,10.36,10.392,900000.0
2006-03-21 22:50:00,10.409,10.485,10.358,10.457,1650000.0
2006-03-21 22:55:00,10.474,10.485,10.353,10.405,950000.0
2006-03-21 23:05:00,10.395,10.491,10.366,10.379,1350000.0
2006-03-21 23:10:00,10.484,10.496,10.386,10.476,650000.0
2006-03-21 23:20:00,10.493,10.493,10.394,10.482,700000.0
2006-03-21 23:25:00,10.444,10.492,10.395,10.467,400000.0
2006-03-21 23:30:00,10.443,10.443,10.325,10.436,1000000.0
2006-03-21 23:35:00,10.457,10.457,10.372,10.405,200000.0
2006-03-21 23:40:00,10.405,10.448,10.375,10.375,300000.0
2006-03-21 23:45:00,10.437,10.437,10.336,10.375,200000.0
2006-03-21 23:50:00,10.388,10.46,10.349,10.43,500000.0
2006-03-21 23:55:00,10.391,10.502,10.324,10.345,800000.0
2006-03-22 00:00:00,10.393,10.5,10.364,10.496,950000.0
2006-03-22 00:10:00,10.431,10.527,10.386,10.386,650000.0
2006-03-22 00:15:00,10.431,10.493,10.352,10.402,1250000.0
2006-03-22 00:20:00,10.387,10.453,10.347,10.364,600000.0
2006-03-22 00:25:00,10.434,10.434,10.334,10.373,200000.0
2006-03-22 00:30:00,10.391,10.481,10.335,10.423,1000000.0
2006-03-22 00:35:00,10.466,10.466,10.366,10.404,200000.0
2006-03-22 00:40:00,10.477,10.477,10.392,10.425,200000.0
2006-03-22 00:45:00,10.499,10.503,10.356,10.463,950000.0
2006-03-22 00:50:00,10.385,10.481,10.382,10.444,1200000.0
2006-03-22 00:55:00,10.474,10.474,10.391,10.423,200000.0
2006-03-22 01:00:00,10.464,10.464,10.364,10.403,200000.0
2006-03-22 01:10:00,10.434,10.483,10.385,10.385,350000.0
2006-03-22 01:15:00,10.462,10.508,10.367,10.421,500000.0
2006-03-22 01:30:00,10.486,10.55,10.42,10.445,500000.0
2006-03-22 01:35:00,10.488,10.519,10.39,10.519,500000.0
2006-03-22 01:45:00,10.392,10.483,10.392,10.483,150000.0
2006-03-22 01:50:00,10.464,10.475,10.389,10.423,700000.0
2006-03-22 01:55:00,10.464,10.485,10.365,10.48,600000.0
2006-03-22 02:00:00,10.488,10.488,10.379,10.417,200000.0
2006-03-22 02:05:00,10.425,10.515,10.398,10.465,900000.0
2006-03-22 02:10:00,10.467,10.501,10.378,10.462,650000.0
2006-03-22 02:15:00,10.459,10.511,10.362,10.41,1550000.0
2006-03-22 02:20:00,10.401,10.56,10.392,10.507,1650000.0
2006-03-22 02:25:00,10.541,10.558,10.404,10.539,1400000.0
2006-03-22 02:30:00,10.462,10.526,10.43,10.526,250000.0
2006-03-22 02:35:00,10.547,10.547,10.419,10.445,250000.0
2006-03-22 02:40:00,10.536,10.553,10.436,10.481,600000.0
2006-03-22 02:45:00,10.536,10.563,10.4,10.526,850000.0
2006-03-22 02:55:00,10.45,10.559,10.422,10.422,550000.0
2006-03-22 03:00:00,10.516,10.567,10.473,10.565,650000.0
2006-03-22 03:05:00,10.523,10.523,10.419,10.456,200000.0
2006-03-22 03:20:00,10.553,10.59,10.439,10.453,800000.0
2006-03-22 03:25:00,10.48,10.577,10.451,10.458,1100000.0
2006-03-22 03:30:00,10.438,10.544,10.427,10.523,500000.0
2006-03-22 03:35:00,10.545,10.545,10.453,10.489,200000.0
2006-03-22 03:40:00,10.477,10.578,10.415,10.536,1450000.0
2006-03-22 03:45:00,10.489,10.608,10.417,10.514,1450000.0
2006-03-22 03:50:00,10.557,10.6,10.403,10.559,900000.0
2006-03-22 03:55:00,10.552,10.582,10.443,10.532,1050000.0
2006-03-22 04:00:00,10.536,10.536,10.452,10.485,200000.0
2006-03-22 04:30:00,10.522,10.522,10.422,10.463,200000.0
2006-03-22 04:35:00,10.534,10.534,10.45,10.484,200000.0
2006-03-22 04:40:00,10.492,10.581,10.435,10.525,500000.0
2006-03-22 04:45:00,10.55,10.55,10.43,10.482,200000.0
2006-03-22 05:00:00,10.433,10.511,10.418,10.504,250000.0
2006-03-22 05:05:00,10.544,10.568,10.447,10.568,450000.0
2006-03-22 05:10:00,10.418,10.622,10.418,10.519,300000.0
2006-03-22 05:15:00,10.503,10.503,10.402,10.443,200000.0
2006-03-22 05:20:00,10.514,10.514,10.43,10.464,200000.0
2006-03-22 05:35:00,10.527,10.527,10.438,10.438,350000.0
2006-03-22 05:50:00,10.52,10.555,10.42,10.5,850000.0
2006-03-22 05:55:00,10.466,10.561,10.456,10.471,400000.0
2006-03-22 06:00:00,10.509,10.58,10.415,10.519,1200000.0
2006-03-22 06:05:00,10.487,10.532,10.452,10.485,400000.0
2006-03-22 06:10:00,10.473,10.561,10.458,10.46,1150000.0
2006-03-22 06:15:00,10.526,10.534,10.426,10.484,400000.0
2006-03-22 06:20:00,10.524,10.524,10.425,10.464,200000.0
2006-03-22 06:25:00,10.514,10.514,10.415,10.454,200000.0
2006-03-22 06:30:00,10.395,10.497,10.375,10.497,350000.0
2006-03-22 06:50:00,10.549,10.549,10.493,10.493,200000.0
2006-03-22 06:55:00,10.529,10.529,10.449,10.483,200000.0
2006-03-22 07:00:00,10.544,10.544,10.461,10.493,200000.0
2006-03-22 07:05:00,10.556,10.556,10.471,10.505,200000.0
2006-03-22 07:25:00,10.502,10.582,10.474,10.546,250000.0
2006-03-22 07:35:00,10.5,10.557,10.455,10.555,1250000.0
2006-03-22 07:45:00,10.471,10.578,10.432,10.455,800000.0
2006-03-22 07:50:00,10.48,10.572,10.468,10.566,600000.0
2006-03-22 07:55:00,10.524,10.595,10.416,10.5,1100000.0
2006-03-22 08:10:00,10.543,10.543,10.423,10.449,400000.0
2006-03-22 08:20:00,10.445,10.568,10.428,10.568,650000.0
2006-03-22 08:25:00,10.557,10.557,10.438,10.541,500000.0
2006-03-22 08:30:00,10.537,10.561,10.475,10.522,400000.0
2006-03-22 08:35:00,10.516,10.523,10.403,10.454,500000.0
2006-03-22 08:40:00,10.537,10.579,10.432,10.473,550000.0
2006-03-22 08:45:00,10.532,10.561,10.427,10.494,750000.0
2006-03-22 08:50:00,10.52,10.571,10.466,10.517,350000.0
2006-03-22 08:55:00,10.543,10.579,10.466,10.538,550000.0
2006-03-22 09:00:00,10.537,10.593,10.454,10.493,1100000.0
2006-03-22 09:05:00,10.477,10.628,10.477,10.583,400000.0
2006-03-22 09:20:00,10.52,10.617,10.478,10.571,1250000.0
2006-03-22 09:30:00,10.539,10.569,10.413,10.547,850000.0
2006-03-22 09:35:00,10.44,10.602,10.44,10.453,850000.0
2006-03-22 09:40:00,10.505,10.575,10.446,10.49,900000.0
2006-03-22 09:45:00,10.416,10.565,10.392,10.447,900000.0
2006-03-22 09:50:00,10.45,10.568,10.39,10.49,900000.0
2006-03-22 10:00:00,10.517,10.552,10.41,10.476,1700000.0
2006-03-22 10:05:00,10.493,10.572,10.414,10.562,900000.0
2006-03-22 10:10:00,10.54,10.546,10.41,10.526,1000000.0
2006-03-22 10:15:00,10.402,10.557,10.398,10.432,1250000.0
2006-03-22 10:20:00,10.478,10.639,10.437,10.582,2300000.0
2006-03-22 10:25:00,10.551,10.56,10.388,10.508,1700000.0
2006-03-22 10:30:00,10.45,10.559,10.387,10.502,2000000.0
2006-03-22 10:35:00,10.511,10.554,10.363,10.401,1050000.0
2006-03-22 10:40:00,10.492,10.564,10.384,10.515,2950000.0
2006-03-22 10:45:00,10.488,10.533,10.421,10.533,400000.0
2006-03-22 10:50:00,10.5,10.586,10.382,10.507,3200000.0
2006-03-22 10:55:00,10.508,10.549,10.379,10.379,1250000.0
2006-03-22 11:00:00,10.477,10.57,10.422,10.569,1700000.0
2006-03-22 11:05:00,10.447,10.593,10.425,10.521,1050000.0
2006-03-22 11:10:00,10.421,10.593,10.421,10.574,2200000.0
2006-03-22 11:15:00,10.45,10.646,10.433,10.602,1300000.0
2006-03-22 11:20:00,10.539,10.675,10.447,10.547,2300000.0
2006-03-22 11:25:00,10.495,10.599,10.479,10.516,500000.0
2006-03-22 11:30:00,10.556,10.581,10.428,10.508,1200000.0
2006-03-22 11:35:00,10.488,10.588,10.439,10.548,950000.0
2006-03-22 11:40:00,10.428,10.562,10.406,10.525,800000.0
2006-03-22 11:45:00,10.526,10.598,10.445,10.508,1250000.0
2006-03-22 11:50:00,10.421,10.611,10.412,10.522,1850000.0
2006-03-22 11:55:00,10.534,10.619,10.455,10.515,1250000.0
2006-03-22 12:00:00,10.547,10.547,10.455,10.455,350000.0
2006-03-22 12:05:00,10.558,10.582,10.458,10.502,700000.0
2006-03-22 12:10:00,10.499,10.584,10.392,10.43,1250000.0
2006-03-22 12:15:00,10.516,10.559,10.416,10.441,1300000.0
2006-03-22 12:20:00,10.478,10.572,10.412,10.532,900000.0
2006-03-22 12:25:00,10.538,10.613,10.446,10.494,1050000.0
2006-03-22 12:30:00,10.526,10.537,10.398,10.41,1350000.0
2006-03-22 12:35:00,10.558,10.573,10.423,10.431,700000.0
2006-03-22 12:40:00,10.492,10.594,10.418,10.423,1400000.0
2006-03-22 12:45:00,10.458,10.551,10.396,10.461,1900000.0
2006-03-22 12:50:00,10.486,10.555,10.419,10.5,900000.0
2006-03-22 12:55:00,10.442,10.525,10.368,10.388,850000.0
2006-03-22 13:00:00,10.468,10.548,10.394,10.413,900000.0
2006-03-22 13:05:00,10.372,10.568,10.372,10.419,1750000.0
2006-03-22 13:10:00,10.483,10.558,10.388,10.525,1900000.0
2006-03-22 13:15:00,10.536,10.555,10.444,10.544,450000.0
2006-03-22 13:20:00,10.433,10.569,10.393,10.471,1250000.0
2006-03-22 13:25:00,10.534,10.556,10.419,10.465,900000.0
2006-03-22 13:30:00,10.462,10.55,10.372,10.403,850000.0
2006-03-22 13:35:00,10.463,10.537,10.408,10.494,450000.0
2006-03-22 13:40:00,10.515,10.544,10.415,10.515,500000.0
2006-03-22 13:45:00,10.479,10.559,10.433,10.514,550000.0
2006-03-22 14:00:00,10.484,10.532,10.402,10.526,1800000.0
2006-03-22 14:05:00,10.419,10.557,10.374,10.448,1700000.0
2006-03-22 14:10:00,10.501,10.538,10.409,10.456,850000.0
2006-03-22 14:15:00,10.399,10.54,10.399,10.448,500000.0
2006-03-22 14:20:00,10.435,10.541,10.435,10.443,350000.0
2006-03-22 14:25:00,10.445,10.523,10.403,10.453,700000.0
2006-03-22 14:35:00,10.489,10.503,10.405,10.503,750000.0
2006-03-22 14:40:00,10.391,10.507,10.38,10.468,1900000.0
2006-03-22 14:45:00,10.464,10.587,10.348,10.418,1250000.0
2006-03-22 14:50:00,10.437,10.52,10.382,10.446,800000.0
2006-03-22 14:55:00,10.469,10.542,10.403,10.52,1000000.0
2006-03-22 15:00:00,10.39,10.526,10.39,10.433,450000.0
2006-03-22 15:15:00,10.398,10.504,10.396,10.48,850000.0
2006-03-22 15:20:00,10.46,10.559,10.37,10.524,600000.0
2006-03-22 15:25:00,10.511,10.541,10.39,10.481,2100000.0
2006-03-22 15:30:00,10.502,10.564,10.398,10.427,2200000.0
2006-03-22 15:35:00,10.533,10.593,10.447,10.576,1700000.0
2006-03-22 15:40:00,10.461,10.593,10.436,10.571,2000000.0
2006-03-22 15:45:00,10.585,10.598,10.42,10.558,2100000.0
2006-03-22 15:50:00,10.453,10.602,10.431,10.589,2200000.0
2006-03-22 15:55:00,10.452,10.586,10.427,10.459,2350000.0
2006-03-22 16:00:00,10.539,10.597,10.388,10.511,2450000.0
2006-03-22 16:05:00,10.414,10.566,10.408,10.539,2100000.0
2006-03-22 16:10:00,10.515,10.591,10.399,10.485,2300000.0
2006-03-22 16:15:00,10.572,10.591,10.424,10.492,2150000.0
2006-03-22 16:20:00,10.593,10.637,10.399,10.555,2450000.0
2006-03-22 16:25:00,10.537,10.569,10.416,10.531,1900000.0
2006-03-22 16:30:00,10.459,10.584,10.416,10.568,2150000.0
2006-03-22 16:35:00,10.502,10.609,10.407,10.558,2450000.0
2006-03-22 16:40:00,10.421,10.577,10.421,10.448,1900000.0
2006-03-22 16:45:00,10.445,10.594,10.416,10.463,2300000.0
2006-03-22 16:50:00,10.479,10.577,10.464,10.577,450000.0
2006-03-22 16:55:00,10.549,10.588,10.455,10.471,1900000.0
2006-03-22 17:00:00,10.563,10.569,10.395,10.509,2100000.0
2006-03-22 17:05:00,10.576,10.576,10.423,10.485,1650000.0
2006-03-22 17:10:00,10.539,10.593,10.4,10.552,2150000.0
2006-03-22 17:15:00,10.455,10.582,10.436,10.552,1700000.0
2006-03-22 17:20:00,10.534,10.598,10.454,10.544,1550000.0
2006-03-22 17:25:00,10.548,10.578,10.44,10.548,2300000.0
2006-03-22 17:30:00,10.421,10.574,10.398,10.541,2300000.0
2006-03-22 17:35:00,10.49,10.567,10.427,10.451,2250000.0
2006-03-22 17:40:00,10.461,10.571,10.366,10.465,2300000.0
2006-03-22 17:45:00,10.422,10.558,10.407,10.521,2050000.0
2006-03-22 17:50:00,10.529,10.552,10.39,10.541,2300000.0
2006-03-22 17:55:00,10.421,10.578,10.421,10.478,1250000.0
2006-03-22 18:00:00,10.435,10.544,10.4,10.452,2050000.0
2006-03-22 18:05:00,10.446,10.558,10.396,10.396,1700000.0
2006-03-22 18:10:00,10.419,10.555,10.388,10.512,3000000.0
2006-03-22 18:15:00,10.511,10.536,10.389,10.488,2600000.0
2006-03-22 18:20:00,10.409,10.544,10.375,10.538,1750000.0
2006-03-22 18:25:00,10.458,10.554,10.376,10.489,1950000.0
2006-03-22 18:30:00,10.491,10.527,10.357,10.495,1950000.0
2006-03-22 18:35:00,10.401,10.539,10.364,10.503,2250000.0
2006-03-22 18:40:00,10.477,10.532,10.378,10.532,1700000.0
2006-03-22 18:45:00,10.424,10.546,10.396,10.525,2150000.0
2006-03-22 18:50:00,10.491,10.549,10.387,10.389,1950000.0
2006-03-22 18:55:00,10.529,10.554,10.4,10.449,2000000.0
2006-03-22 19:00:00,10.446,10.545,10.36,10.49,2600000.0
2006-03-22 19:05:00,10.385,10.556,10.354,10.468,2900000.0
2006-03-22 19:10:00,10.358,10.502,10.351,10.351,1400000.0
2006-03-22 19:15:00,10.482,10.482,10.331,10.472,2150000.0
2006-03-22 19:20:00,10.449,10.5,10.331,10.347,2750000.0
2006-03-22 19:25:00,10.471,10.517,10.357,10.449,1800000.0
2006-03-22 19:30:00,10.506,10.522,10.368,10.522,2750000.0
2006-03-22 19:35:00,10.422,10.516,10.366,10.381,2000000.0
2006-03-22 19:40:00,10.453,10.495,10.35,10.48,1400000.0
2006-03-22 19:45:00,10.382,10.497,10.325,10.497,2750000.0
2006-03-22 19:50:00,10.444,10.517,10.332,10.448,3500000.0
2006-03-22 19:55:00,10.375,10.518,10.36,10.482,2850000.0
2006-03-22 20:00:00,10.448,10.545,10.354,10.484,2550000.0
2006-03-22 20:05:00,10.49,10.527,10.345,10.432,3300000.0
2006-03-22 20:10:00,10.428,10.576,10.409,10.419,1850000.0
2006-03-22 20:15:00,10.405,10.54,10.372,10.432,1950000.0
2006-03-22 20:20:00,10.433,10.526,10.362,10.398,2800000.0
2006-03-22 20:25:00,10.497,10.53,10.39,10.399,450000.0
2006-03-22 20:30:00,10.451,10.489,10.334,10.489,1250000.0
2006-03-22 20:35:00,10.466,10.54,10.382,10.418,450000.0
2006-03-22 20:45:00,10.464,10.464,10.38,10.413,200000.0
2006-03-22 20:55:00,10.424,10.457,10.363,10.363,450000.0
2006-03-22 21:00:00,10.436,10.436,10.336,10.375,200000.0
2006-03-22 21:05:00,10.396,10.475,10.396,10.427,400000.0
2006-03-22 21:10:00,10.51,10.51,10.402,10.504,500000.0
2006-03-22 21:20:00,10.482,10.482,10.341,10.474,950000.0
2006-03-22 21:25:00,10.444,10.483,10.37,10.37,300000.0
2006-03-22 21:30:00,10.438,10.484,10.356,10.445,550000.0
2006-03-22 21:35:00,10.432,10.462,10.34,10.381,850000.0
2006-03-22 21:40:00,10.481,10.481,10.448,10.448,100000.0
2006-03-22 21:45:00,10.41,10.466,10.362,10.425,600000.0
2006-03-22 21:50:00,10.442,10.477,10.323,10.337,1000000.0
2006-03-22 21:55:00,10.41,10.449,10.323,10.393,450000.0
2006-03-22 22:00:00,10.352,10.476,10.348,10.437,450000.0
2006-03-22 22:05:00,10.377,10.464,10.316,10.444,1050000.0
2006-03-22 22:10:00,10.452,10.452,10.335,10.375,350000.0
2006-03-22 22:20:00,10.399,10.476,10.359,10.429,500000.0
2006-03-22 22:25:00,10.445,10.457,10.361,10.437,650000.0
2006-03-22 22:30:00,10.368,10.431,10.367,10.431,150000.0
2006-03-22 22:35:00,10.438,10.465,10.338,10.431,400000.0
2006-03-22 22:40:00,10.37,10.454,10.345,10.389,800000.0
2006-03-22 22:45:00,10.435,10.435,10.334,10.427,350000.0
2006-03-22 22:55:00,10.352,10.517,10.352,10.494,650000.0
2006-03-22 23:00:00,10.433,10.433,10.333,10.373,200000.0
2006-03-22 23:15:00,10.426,10.496,10.349,10.439,1000000.0
2006-03-22 23:20:00,10.465,10.465,10.36,10.436,300000.0
2006-03-22 23:25:00,10.433,10.433,10.431,10.431,100000.0
2006-03-22 23:30:00,10.485,10.509,10.343,10.416,1250000.0
2006-03-22 23:45:00,10.454,10.454,10.37,10.404,200000.0
2006-03-22 23:50:00,10.44,10.454,10.356,10.395,450000.0
2006-03-22 23:55:00,10.447,10.476,10.402,10.432,400000.0
2006-03-23 00:00:00,10.404,10.47,10.369,10.402,650000.0
2006-03-23 00:05:00,10.444,10.474,10.344,10.384,850000.0
2006-03-23 00:15:00,10.367,10.46,10.367,10.46,150000.0
2006-03-23 00:25:00,10.372,10.508,10.36,10.44,350000.0
2006-03-23 00:30:00,10.424,10.495,10.357,10.396,600000.0
2006-03-23 00:35:00,10.343,10.343,10.343,10.343,100000.0
2006-03-23 00:40:00,10.399,10.411,10.319,10.362,300000.0
2006-03-23 00:45:00,10.365,10.422,10.365,10.422,100000.0
2006-03-23 00:50:00,10.423,10.423,10.34,10.373,200000.0
2006-03-23 00:55:00,10.406,10.421,10.297,10.4,950000.0
2006-03-23 01:20:00,10.419,10.483,10.383,10.383,300000.0
2006-03-23 01:25:00,10.409,10.449,10.331,10.331,350000.0
2006-03-23 01:30:00,10.356,10.482,10.355,10.42,400000.0
2006-03-23 01:35:00,10.426,10.426,10.341,10.375,200000.0
2006-03-23 01:45:00,10.435,10.435,10.351,10.384,200000.0
2006-03-23 01:55:00,10.424,10.424,10.325,10.364,200000.0
2006-03-23 02:00:00,10.337,10.452,10.337,10.452,100000.0
2006-03-23 02:05:00,10.368,10.473,10.356,10.419,500000.0
2006-03-23 02:10:00,10.364,10.467,10.358,10.466,1300000.0
2006-03-23 02:15:00,10.406,10.589,10.396,10.526,1100000.0
2006-03-23 02:20:00,10.403,10.511,10.315,10.463,1000000.0
2006-03-23 02:25:00,10.399,10.558,10.399,10.509,350000.0
2006-03-23 02:30:00,10.383,10.511,10.38,10.49,550000.0
2006-03-23 02:40:00,10.371,10.518,10.367,10.462,700000.0
2006-03-23 02:50:00,10.403,10.509,10.369,10.397,750000.0
2006-03-23 02:55:00,10.433,10.433,10.332,10.373,200000.0
2006-03-23 03:00:00,10.434,10.464,10.335,10.379,450000.0
2006-03-23 03:05:00,10.435,10.446,10.351,10.394,500000.0
2006-03-23 03:15:00,10.434,10.434,10.334,10.373,200000.0
2006-03-23 03:20:00,10.444,10.463,10.332,10.358,1400000.0
2006-03-23 03:25:00,10.345,10.467,10.331,10.421,350000.0
2006-03-23 03:30:00,10.359,10.482,10.337,10.422,500000.0
2006-03-23 03:35:00,10.456,10.461,10.325,10.364,600000.0
2006-03-23 03:40:00,10.464,10.518,10.351,10.378,750000.0
2006-03-23 03:45:00,10.442,10.442,10.334,10.334,150000.0
2006-03-23 04:00:00,10.428,10.453,10.336,10.385,700000.0
2006-03-23 04:05:00,10.429,10.477,10.366,10.395,700000.0
2006-03-23 04:20:00,10.43,10.464,10.333,10.369,350000.0
2006-03-23 04:25:00,10.419,10.419,10.359,10.363,200000.0
2006-03-23 04:30:00,10.415,10.415,10.315,10.353,200000.0
2006-03-23 04:40:00,10.378,10.473,10.378,10.392,250000.0
2006-03-23 04:45:00,10.393,10.452,10.319,10.346,600000.0
2006-03-23 04:50:00,10.408,10.469,10.35,10.355,500000.0
2006-03-23 05:00:00,10.407,10.437,10.35,10.387,750000.0
2006-03-23 05:05:00,10.448,10.448,10.363,10.396,200000.0
2006-03-23 05:10:00,10.432,10.489,10.359,10.47,500000.0
2006-03-23 05:15:00,10.463,10.471,10.353,10.385,350000.0
2006-03-23 05:20:00,10.383,10.465,10.338,10.4,900000.0
2006-03-23 05:25:00,10.424,10.424,10.324,10.363,200000.0
2006-03-23 05:30:00,10.435,10.435,10.351,10.385,200000.0
2006-03-23 05:40:00,10.423,10.423,10.311,10.311,250000.0
2006-03-23 05:45:00,10.359,10.44,10.349,10.396,500000.0
2006-03-23 05:50:00,10.419,10.45,10.313,10.428,450000.0
2006-03-23 05:55:00,10.435,10.435,10.316,10.381,650000.0
2006-03-23 06:10:00,10.386,10.386,10.301,10.334,200000.0
2006-03-23 06:20:00,10.348,10.425,10.348,10.425,200000.0
2006-03-23 06:25:00,10.389,10.469,10.345,10.434,450000.0
2006-03-23 06:30:00,10.442,10.472,10.383,10.389,400000.0
2006-03-23 06:50:00,10.491,10.491,10.446,10.446,300000.0
2006-03-23 06:55:00,10.435,10.435,10.335,10.387,350000.0
2006-03-23 07:00:00,10.448,10.448,10.363,10.396,200000.0
2006-03-23 07:10:00,10.386,10.45,10.326,10.414,900000.0
2006-03-23 07:15:00,10.431,10.464,10.348,10.348,1000000.0
2006-03-23 07:40:00,10.461,10.473,10.341,10.39,1000000.0
2006-03-23 07:45:00,10.368,10.477,10.322,10.388,1600000.0
2006-03-23 08:05:00,10.471,10.492,10.374,10.478,500000.0
2006-03-23 08:10:00,10.462,10.462,10.324,10.356,400000.0
2006-03-23 08:20:00,10.362,10.481,10.335,10.38,550000.0
2006-03-23 08:25:00,10.391,10.463,10.348,10.432,650000.0
2006-03-23 08:30:00,10.384,10.431,10.344,10.367,300000.0
2006-03-23 08:35:00,10.429,10.456,10.301,10.338,1150000.0
2006-03-23 08:40:00,10.385,10.429,10.373,10.428,350000.0
2006-03-23 08:50:00,10.334,10.418,10.308,10.418,450000.0
2006-03-23 08:55:00,10.469,10.469,10.324,10.46,250000.0
2006-03-23 09:10:00,10.455,10.509,10.373,10.407,1050000.0
2006-03-23 09:15:00,10.453,10.471,10.368,10.431,400000.0
2006-03-23 09:20:00,10.364,10.467,10.335,10.39,850000.0
2006-03-23 09:30:00,10.42,10.466,10.38,10.466,250000.0
2006-03-23 09:40:00,10.402,10.451,10.319,10.35,750000.0
2006-03-23 09:45:00,10.403,10.466,10.337,10.377,350000.0
2006-03-23 09:50:00,10.446,10.483,10.346,10.446,700000.0
2006-03-23 09:55:00,10.38,10.466,10.322,10.442,900000.0
2006-03-23 10:00:00,10.428,10.453,10.34,10.367,400000.0
2006-03-23 10:10:00,10.499,10.546,10.33,10.41,850000.0
2006-03-23 10:15:00,10.424,10.477,10.376,10.378,400000.0
2006-03-23 10:20:00,10.436,10.483,10.427,10.462,400000.0
2006-03-23 10:25:00,10.444,10.477,10.367,10.477,450000.0
2006-03-23 10:30:00,10.388,10.482,10.325,10.446,1450000.0
2006-03-23 10:35:00,10.485,10.496,10.372,10.398,400000.0
2006-03-23 10:45:00,10.442,10.509,10.33,10.389,1800000.0
2006-03-23 10:50:00,10.465,10.518,10.378,10.481,550000.0
2006-03-23 10:55:00,10.438,10.473,10.304,10.404,800000.0
2006-03-23 11:05:00,10.382,10.497,10.359,10.484,350000.0
2006-03-23 11:10:00,10.454,10.52,10.343,10.456,900000.0
2006-03-23 11:15:00,10.381,10.501,10.365,10.433,900000.0
2006-03-23 11:20:00,10.456,10.485,10.328,10.436,950000.0
2006-03-23 11:25:00,10.349,10.45,10.308,10.413,900000.0
2006-03-23 11:30:00,10.316,10.46,10.306,10.447,900000.0
2006-03-23 11:35:00,10.439,10.482,10.321,10.429,1800000.0
2006-03-23 11:40:00,10.462,10.474,10.347,10.436,450000.0
2006-03-23 11:45:00,10.368,10.477,10.297,10.402,2200000.0
2006-03-23 11:50:00,10.365,10.491,10.347,10.45,450000.0
2006-03-23 11:55:00,10.362,10.45,10.288,10.442,1500000.0
2006-03-23 12:00:00,10.401,10.512,10.319,10.359,1250000.0
2006-03-23 12:05:00,10.466,10.466,10.321,10.385,450000.0
2006-03-23 12:10:00,10.359,10.462,10.309,10.348,650000.0
2006-03-23 12:15:00,10.371,10.445,10.301,10.324,1300000.0
2006-03-23 12:20:00,10.407,10.452,10.327,10.422,500000.0
2006-03-23 12:35:00,10.43,10.472,10.331,10.398,450000.0
2006-03-23 12:40:00,10.418,10.511,10.329,10.389,1500000.0
2006-03-23 12:45:00,10.403,10.478,10.328,10.372,1350000.0
2006-03-23 12:55:00,10.439,10.473,10.356,10.368,450000.0
2006-03-23 13:05:00,10.455,10.483,10.3,10.348,1350000.0
2006-03-23 13:25:00,10.353,10.454,10.353,10.429,500000.0
2006-03-23 13:30:00,10.31,10.455,10.31,10.36,350000.0
2006-03-23 13:35:00,10.434,10.481,10.319,10.435,1650000.0
2006-03-23 13:40:00,10.371,10.479,10.352,10.398,350000.0
2006-03-23 13:50:00,10.492,10.524,10.38,10.482,700000.0
2006-03-23 13:55:00,10.435,10.496,10.383,10.383,400000.0
2006-03-23 14:00:00,10.451,10.501,10.349,10.483,1800000.0
2006-03-23 14:05:00,10.38,10.535,10.352,10.417,550000.0
2006-03-23 14:10:00,10.365,10.507,10.365,10.502,1200000.0
2006-03-23 14:15:00,10.404,10.542,10.354,10.487,850000.0
2006-03-23 14:25:00,10.44,10.492,10.361,10.457,350000.0
2006-03-23 14:30:00,10.399,10.498,10.356,10.408,700000.0
2006-03-23 14:40:00,10.456,10.487,10.353,10.487,500000.0
2006-03-23 14:45:00,10.441,10.502,10.402,10.475,800000.0
2006-03-23 14:50:00,10.396,10.474,10.368,10.436,400000.0
2006-03-23 14:55:00,10.461,10.522,10.369,10.493,2000000.0
2006-03-23 15:05:00,10.361,10.523,10.361,10.396,550000.0
2006-03-23 15:10:00,10.387,10.475,10.336,10.375,600000.0
2006-03-23 15:15:00,10.484,10.484,10.375,10.419,400000.0
2006-03-23 15:25:00,10.482,10.487,10.352,10.406,2000000.0
2006-03-23 15:30:00,10.444,10.515,10.336,10.336,2200000.0
2006-03-23 15:35:00,10.425,10.482,10.31,10.482,2200000.0
2006-03-23 15:40:00,10.382,10.505,10.316,10.433,2000000.0
2006-03-23 15:45:00,10.445,10.47,10.309,10.438,2100000.0
2006-03-23 15:50:00,10.346,10.474,10.314,10.427,2200000.0
2006-03-23 15:55:00,10.309,10.472,10.286,10.324,2350000.0
2006-03-23 16:00:00,10.375,10.445,10.254,10.382,2450000.0
2006-03-23 16:05:00,10.399,10.45,10.285,10.45,2100000.0
2006-03-23 16:10:00,10.425,10.455,10.29,10.455,1800000.0
2006-03-23 16:15:00,10.416,10.448,10.269,10.409,2150000.0
2006-03-23 16:20:00,10.397,10.436,10.254,10.431,2050000.0
2006-03-23 16:25:00,10.422,10.469,10.297,10.39,2150000.0
2006-03-23 16:30:00,10.309,10.456,10.289,10.437,2150000.0
2006-03-23 16:35:00,10.355,10.46,10.282,10.453,2450000.0
2006-03-23 16:40:00,10.417,10.506,10.326,10.351,2100000.0
2006-03-23 16:45:00,10.345,10.477,10.319,10.354,2300000.0
2006-03-23 16:50:00,10.405,10.468,10.308,10.315,1900000.0
2006-03-23 16:55:00,10.363,10.482,10.335,10.384,1650000.0
2006-03-23 17:00:00,10.438,10.474,10.303,10.42,1250000.0
2006-03-23 17:05:00,10.45,10.505,10.313,10.366,2100000.0
2006-03-23 17:10:00,10.419,10.475,10.305,10.418,2150000.0
2006-03-23 17:15:00,10.355,10.481,10.349,10.363,1100000.0
2006-03-23 17:20:00,10.402,10.5,10.32,10.361,1650000.0
2006-03-23 17:25:00,10.446,10.474,10.317,10.443,2300000.0
2006-03-23 17:30:00,10.303,10.503,10.302,10.43,1850000.0
2006-03-23 17:35:00,10.41,10.469,10.289,10.322,3300000.0
2006-03-23 17:40:00,10.313,10.46,10.276,10.387,2900000.0
2006-03-23 17:45:00,10.334,10.458,10.288,10.402,2750000.0
2006-03-23 17:50:00,10.378,10.448,10.281,10.446,3450000.0
2006-03-23 17:55:00,10.373,10.509,10.253,10.468,3200000.0
2006-03-23 18:00:00,10.349,10.5,10.318,10.43,3350000.0
2006-03-23 18:05:00,10.483,10.498,10.331,10.498,3100000.0
2006-03-23 18:10:00,10.435,10.501,10.334,10.461,2700000.0
2006-03-23 18:15:00,10.397,10.543,10.34,10.414,2650000.0
2006-03-23 18:20:00,10.408,10.537,10.352,10.473,2900000.0
2006-03-23 18:25:00,10.491,10.504,10.347,10.482,2750000.0
2006-03-23 18:30:00,10.449,10.538,10.35,10.492,2750000.0
2006-03-23 18:35:00,10.478,10.551,10.362,10.525,3300000.0
2006-03-23 18:40:00,10.506,10.591,10.37,10.445,3250000.0
2006-03-23 18:45:00,10.449,10.556,10.353,10.475,2350000.0
2006-03-23 18:50:00,10.405,10.599,10.387,10.49,2850000.0
2006-03-23 18:55:00,10.504,10.64,10.465,10.569,2700000.0
2006-03-23 19:00:00,10.569,10.607,10.461,10.601,2700000.0
2006-03-23 19:05:00,10.567,10.615,10.446,10.53,2900000.0
2006-03-23 19:10:00,10.528,10.644,10.433,10.57,2800000.0
2006-03-23 19:15:00,10.539,10.633,10.467,10.629,2700000.0
2006-03-23 19:20:00,10.503,10.62,10.468,10.532,2250000.0
2006-03-23 19:25:00,10.531,10.638,10.503,10.63,1650000.0
2006-03-23 19:30:00,10.622,10.674,10.459,10.611,2650000.0
2006-03-23 19:35:00,10.535,10.652,10.49,10.571,2050000.0
2006-03-23 19:40:00,10.524,10.62,10.481,10.512,2050000.0
2006-03-23 19:45:00,10.605,10.646,10.474,10.582,1800000.0
2006-03-23 19:50:00,10.506,10.72,10.506,10.551,1950000.0
2006-03-23 19:55:00,10.667,10.718,10.487,10.636,3450000.0
2006-03-23 20:00:00,10.626,10.695,10.547,10.579,2550000.0
2006-03-23 20:05:00,10.675,10.706,10.528,10.669,2900000.0
2006-03-23 20:10:00,10.638,10.703,10.52,10.565,3300000.0
2006-03-23 20:15:00,10.579,10.705,10.543,10.626,2800000.0
2006-03-23 20:20:00,10.576,10.69,10.475,10.587,3700000.0
2006-03-23 20:25:00,10.619,10.661,10.464,10.635,1450000.0
2006-03-23 20:30:00,10.631,10.669,10.509,10.657,2050000.0
2006-03-23 20:35:00,10.614,10.614,10.514,10.553,200000.0
2006-03-23 20:40:00,10.668,10.718,10.519,10.634,1150000.0
2006-03-23 20:45:00,10.599,10.665,10.545,10.58,400000.0
2006-03-23 20:50:00,10.615,10.644,10.603,10.644,200000.0
2006-03-23 21:00:00,10.641,10.667,10.511,10.651,1350000.0
2006-03-23 21:05:00,10.605,10.634,10.533,10.565,350000.0
2006-03-23 21:10:00,10.61,10.61,10.5,10.598,400000.0
2006-03-23 21:15:00,10.528,10.585,10.528,10.585,100000.0
2006-03-23 21:20:00,10.53,10.643,10.523,10.633,1300000.0
2006-03-23 21:25:00,10.561,10.677,10.532,10.532,300000.0
2006-03-23 21:30:00,10.615,10.659,10.516,10.625,1750000.0
2006-03-23 21:35:00,10.633,10.633,10.525,10.564,400000.0
2006-03-23 21:40:00,10.531,10.647,10.527,10.527,550000.0
2006-03-23 21:45:00,10.59,10.613,10.543,10.613,350000.0
2006-03-23 21:55:00,10.605,10.605,10.505,10.544,200000.0
2006-03-23 22:00:00,10.614,10.614,10.53,10.563,200000.0
2006-03-23 22:20:00,10.607,10.607,10.506,10.545,200000.0
2006-03-23 22:25:00,10.658,10.711,10.549,10.586,800000.0
2006-03-23 22:30:00,10.642,10.65,10.539,10.6,700000.0
2006-03-23 22:35:00,10.572,10.646,10.532,10.55,900000.0
2006-03-23 22:40:00,10.603,10.665,10.524,10.665,1500000.0
2006-03-23 22:45:00,10.649,10.698,10.576,10.652,400000.0
2006-03-23 22:50:00,10.631,10.681,10.583,10.583,300000.0
2006-03-23 22:55:00,10.633,10.709,10.621,10.661,550000.0
2006-03-23 23:00:00,10.655,10.655,10.5,10.591,500000.0
2006-03-23 23:05:00,10.614,10.62,10.614,10.62,100000.0
2006-03-23 23:10:00,10.634,10.634,10.526,10.564,500000.0
2006-03-23 23:15:00,10.612,10.622,10.55,10.598,250000.0
2006-03-23 23:25:00,10.6,10.684,10.58,10.631,800000.0
2006-03-23 23:35:00,10.637,10.637,10.535,10.574,250000.0
2006-03-23 23:45:00,10.619,10.664,10.564,10.584,300000.0
2006-03-23 23:50:00,10.672,10.672,10.56,10.587,400000.0
2006-03-24 00:00:00,10.66,10.75,10.61,10.72,350000.0
2006-03-24 00:05:00,10.59,10.662,10.533,10.64,350000.0
2006-03-24 00:10:00,10.646,10.646,10.561,10.595,200000.0
2006-03-24 00:30:00,10.642,10.675,10.547,10.63,500000.0
2006-03-24 00:35:00,10.642,10.678,10.576,10.644,550000.0
2006-03-24 00:45:00,10.636,10.636,10.536,10.574,200000.0
2006-03-24 00:50:00,10.647,10.647,10.563,10.595,200000.0
2006-03-24 00:55:00,10.636,10.636,10.536,10.574,200000.0
2006-03-24 01:05:00,10.628,10.638,10.524,10.585,550000.0
2006-03-24 01:20:00,10.625,10.635,10.533,10.584,400000.0
2006-03-24 01:25:00,10.651,10.678,10.567,10.62,400000.0
2006-03-24 01:35:00,10.679,10.691,10.557,10.624,500000.0
2006-03-24 01:45:00,10.57,10.691,10.57,10.658,500000.0
2006-03-24 01:50:00,10.576,10.635,10.552,10.584,300000.0
2006-03-24 02:00:00,10.549,10.643,10.544,10.627,300000.0
2006-03-24 02:05:00,10.578,10.654,10.558,10.64,350000.0
2006-03-24 02:10:00,10.539,10.626,10.506,10.607,1300000.0
2006-03-24 02:15:00,10.579,10.66,10.519,10.644,1300000.0
2006-03-24 02:20:00,10.683,10.683,10.621,10.621,400000.0
2006-03-24 02:25:00,10.553,10.662,10.545,10.618,900000.0
2006-03-24 02:30:00,10.536,10.663,10.516,10.643,800000.0
2006-03-24 02:35:00,10.612,10.679,10.56,10.56,250000.0
2006-03-24 02:45:00,10.634,10.634,10.534,10.573,200000.0
2006-03-24 02:50:00,10.625,10.625,10.533,10.569,200000.0
2006-03-24 02:55:00,10.548,10.618,10.537,10.576,250000.0
2006-03-24 03:00:00,10.601,10.673,10.543,10.583,1200000.0
2006-03-24 03:10:00,10.647,10.647,10.563,10.595,200000.0
2006-03-24 03:30:00,10.641,10.641,10.582,10.636,150000.0
2006-03-24 03:35:00,10.677,10.677,10.578,10.621,500000.0
2006-03-24 03:40:00,10.614,10.643,10.537,10.537,450000.0
2006-03-24 03:45:00,10.608,10.691,10.536,10.552,500000.0
2006-03-24 04:05:00,10.637,10.637,10.537,10.575,200000.0
2006-03-24 04:25:00,10.624,10.624,10.519,10.556,200000.0
2006-03-24 04:30:00,10.624,10.624,10.54,10.574,200000.0
2006-03-24 04:35:00,10.575,10.632,10.513,10.56,850000.0
2006-03-24 04:45:00,10.635,10.635,10.526,10.526,350000.0
2006-03-24 04:50:00,10.527,10.624,10.524,10.564,300000.0
2006-03-24 04:55:00,10.532,10.627,10.513,10.564,600000.0
2006-03-24 05:00:00,10.548,10.638,10.505,10.544,800000.0
2006-03-24 05:05:00,10.594,10.643,10.494,10.604,500000.0
2006-03-24 05:10:00,10.613,10.613,10.53,10.563,200000.0
2006-03-24 05:15:00,10.615,10.635,10.509,10.594,1050000.0
2006-03-24 05:20:00,10.588,10.655,10.509,10.596,1300000.0
2006-03-24 05:25:00,10.597,10.644,10.531,10.644,300000.0
2006-03-24 05:30:00,10.526,10.615,10.526,10.605,500000.0
2006-03-24 05:35:00,10.659,10.674,10.536,10.639,350000.0
2006-03-24 05:40:00,10.655,10.659,10.533,10.632,1350000.0
2006-03-24 05:45:00,10.501,10.556,10.501,10.529,250000.0
2006-03-24 05:55:00,10.597,10.597,10.496,10.535,200000.0
2006-03-24 06:05:00,10.6,10.605,10.498,10.604,400000.0
2006-03-24 06:15:00,10.609,10.652,10.526,10.58,600000.0
2006-03-24 06:20:00,10.597,10.653,10.566,10.653,200000.0
2006-03-24 06:30:00,10.6,10.614,10.51,10.564,300000.0
2006-03-24 06:40:00,10.645,10.645,10.58,10.59,300000.0
2006-03-24 06:45:00,10.659,10.659,10.545,10.545,200000.0
2006-03-24 06:50:00,10.549,10.65,10.549,10.646,500000.0
2006-03-24 06:55:00,10.607,10.624,10.506,10.553,600000.0
2006-03-24 07:00:00,10.626,10.626,10.542,10.574,200000.0
2006-03-24 07:05:00,10.608,10.616,10.497,10.54,750000.0
2006-03-24 07:10:00,10.541,10.606,10.496,10.603,700000.0
2006-03-24 07:15:00,10.528,10.626,10.492,10.614,800000.0
2006-03-24 07:20:00,10.627,10.651,10.554,10.554,250000.0
2006-03-24 07:25:00,10.503,10.643,10.499,10.643,250000.0
2006-03-24 07:30:00,10.6,10.61,10.6,10.61,100000.0
2006-03-24 07:40:00,10.588,10.624,10.513,10.545,750000.0
2006-03-24 07:45:00,10.538,10.598,10.502,10.522,800000.0
2006-03-24 07:50:00,10.53,10.612,10.53,10.546,250000.0
2006-03-24 07:55:00,10.6,10.638,10.518,10.637,650000.0
2006-03-24 08:00:00,10.543,10.612,10.499,10.499,300000.0
2006-03-24 08:05:00,10.579,10.677,10.533,10.533,650000.0
2006-03-24 08:10:00,10.645,10.645,10.542,10.542,100000.0
2006-03-24 08:15:00,10.514,10.622,10.514,10.613,650000.0
2006-03-24 08:20:00,10.529,10.632,10.529,10.632,300000.0
2006-03-24 08:25:00,10.525,10.662,10.525,10.618,750000.0
2006-03-24 08:30:00,10.609,10.657,10.547,10.613,800000.0
2006-03-24 08:40:00,10.61,10.663,10.57,10.625,950000.0
2006-03-24 08:45:00,10.635,10.689,10.503,10.573,1200000.0
2006-03-24 08:50:00,10.505,10.659,10.494,10.629,850000.0
2006-03-24 08:55:00,10.609,10.637,10.533,10.607,550000.0
2006-03-24 09:00:00,10.525,10.64,10.519,10.525,1000000.0
2006-03-24 09:05:00,10.602,10.64,10.525,10.636,400000.0
2006-03-24 09:10:00,10.635,10.658,10.546,10.565,500000.0
2006-03-24 09:15:00,10.575,10.676,10.543,10.639,900000.0
2006-03-24 09:20:00,10.584,10.68,10.494,10.62,1700000.0
2006-03-24 09:25:00,10.588,10.674,10.534,10.62,600000.0
2006-03-24 09:30:00,10.549,10.657,10.519,10.654,400000.0
2006-03-24 09:35:00,10.549,10.668,10.532,10.65,1300000.0
2006-03-24 09:40:00,10.613,10.663,10.551,10.643,950000.0
2006-03-24 09:45:00,10.524,10.647,10.524,10.647,100000.0
2006-03-24 09:50:00,10.65,10.655,10.52,10.618,350000.0
2006-03-24 09:55:00,10.554,10.654,10.499,10.654,1750000.0
2006-03-24 10:00:00,10.586,10.633,10.486,10.542,900000.0
2006-03-24 10:05:00,10.503,10.654,10.503,10.654,1150000.0
2006-03-24 10:10:00,10.682,10.736,10.524,10.589,1900000.0
2006-03-24 10:15:00,10.718,10.749,10.528,10.626,2000000.0
2006-03-24 10:20:00,10.591,10.692,10.537,10.677,2300000.0
2006-03-24 10:25:00,10.683,10.71,10.53,10.582,1150000.0
2006-03-24 10:30:00,10.608,10.68,10.548,10.66,1450000.0
2006-03-24 10:35:00,10.593,10.747,10.568,10.571,1150000.0
2006-03-24 10:40:00,10.655,10.695,10.568,10.66,900000.0
2006-03-24 10:45:00,10.595,10.685,10.547,10.684,450000.0
2006-03-24 11:05:00,10.558,10.729,10.543,10.706,1700000.0
2006-03-24 11:10:00,10.649,10.684,10.534,10.681,900000.0
2006-03-24 11:15:00,10.568,10.682,10.557,10.682,900000.0
2006-03-24 11:25:00,10.605,10.689,10.586,10.609,500000.0
2006-03-24 11:30:00,10.664,10.693,10.551,10.622,1100000.0
2006-03-24 11:35:00,10.623,10.692,10.519,10.547,2150000.0
2006-03-24 11:40:00,10.577,10.657,10.529,10.616,1200000.0
2006-03-24 11:45:00,10.587,10.609,10.52,10.609,400000.0
2006-03-24 11:50:00,10.49,10.591,10.464,10.591,450000.0
2006-03-24 11:55:00,10.638,10.683,10.563,10.606,450000.0
2006-03-24 12:00:00,10.606,10.673,10.56,10.56,350000.0
2006-03-24 12:05:00,10.638,10.664,10.538,10.587,700000.0
2006-03-24 12:10:00,10.636,10.707,10.565,10.571,1350000.0
2006-03-24 12:15:00,10.592,10.686,10.518,10.547,1650000.0
2006-03-24 12:20:00,10.655,10.747,10.568,10.594,900000.0
2006-03-24 12:25:00,10.658,10.693,10.562,10.637,1050000.0
2006-03-24 12:30:00,10.655,10.684,10.529,10.529,1200000.0
2006-03-24 12:35:00,10.639,10.674,10.524,10.627,900000.0
2006-03-24 12:40:00,10.632,10.718,10.558,10.595,2400000.0
2006-03-24 12:45:00,10.621,10.713,10.542,10.6,1700000.0
2006-03-24 12:50:00,10.629,10.728,10.533,10.589,2350000.0
2006-03-24 12:55:00,10.591,10.685,10.504,10.626,2150000.0
2006-03-24 13:00:00,10.655,10.69,10.497,10.595,900000.0
2006-03-24 13:05:00,10.687,10.737,10.554,10.642,950000.0
2006-03-24 13:10:00,10.691,10.691,10.562,10.654,450000.0
2006-03-24 13:25:00,10.667,10.667,10.51,10.625,350000.0
2006-03-24 13:35:00,10.603,10.687,10.567,10.639,900000.0
2006-03-24 13:45:00,10.551,10.679,10.508,10.622,1250000.0
2006-03-24 13:50:00,10.592,10.666,10.545,10.552,800000.0
2006-03-24 13:55:00,10.623,10.684,10.567,10.567,750000.0
2006-03-24 14:05:00,10.661,10.695,10.527,10.578,1700000.0
2006-03-24 14:10:00,10.564,10.712,10.513,10.587,1200000.0
2006-03-24 14:15:00,10.531,10.682,10.531,10.623,950000.0
2006-03-24 14:20:00,10.586,10.669,10.586,10.605,400000.0
2006-03-24 14:25:00,10.58,10.665,10.552,10.614,750000.0
2006-03-24 14:30:00,10.644,10.712,10.577,10.577,450000.0
2006-03-24 14:35:00,10.665,10.733,10.524,10.614,2200000.0
2006-03-24 14:40:00,10.619,10.71,10.619,10.688,450000.0
2006-03-24 14:45:00,10.681,10.718,10.557,10.682,700000.0
2006-03-24 14:55:00,10.669,10.752,10.547,10.735,1550000.0
2006-03-24 15:05:00,10.682,10.682,10.649,10.649,400000.0
2006-03-24 15:10:00,10.622,10.724,10.584,10.607,400000.0
2006-03-24 15:15:00,10.65,10.725,10.582,10.676,1300000.0
2006-03-24 15:20:00,10.638,10.718,10.617,10.696,750000.0
2006-03-24 15:25:00,10.694,10.717,10.567,10.567,2100000.0
2006-03-24 15:30:00,10.678,10.75,10.569,10.57,2200000.0
2006-03-24 15:35:00,10.641,10.738,10.614,10.688,1100000.0
2006-03-24 15:40:00,10.603,10.726,10.559,10.695,2000000.0
2006-03-24 15:45:00,10.706,10.74,10.554,10.708,2100000.0
2006-03-24 15:50:00,10.596,10.743,10.562,10.694,2200000.0
2006-03-24 15:55:00,10.56,10.737,10.542,10.635,2350000.0
2006-03-24 16:00:00,10.686,10.721,10.553,10.665,2450000.0
2006-03-24 16:05:00,10.669,10.715,10.561,10.697,2100000.0
2006-03-24 16:10:00,10.666,10.727,10.563,10.713,1800000.0
2006-03-24 16:15:00,10.674,10.73,10.523,10.666,2100000.0
2006-03-24 16:20:00,10.725,10.758,10.556,10.721,2450000.0
2006-03-24 16:25:00,10.697,10.736,10.574,10.624,1950000.0
2006-03-24 16:30:00,10.587,10.71,10.56,10.688,2200000.0
2006-03-24 16:35:00,10.594,10.746,10.568,10.688,2450000.0
2006-03-24 16:40:00,10.624,10.706,10.578,10.578,1700000.0
2006-03-24 16:45:00,10.584,10.718,10.584,10.585,1200000.0
2006-03-24 16:50:00,10.738,10.746,10.558,10.602,1650000.0
2006-03-24 16:55:00,10.678,10.732,10.584,10.663,1750000.0
2006-03-24 17:00:00,10.717,10.741,10.584,10.655,2100000.0
2006-03-24 17:05:00,10.721,10.727,10.541,10.631,2200000.0
2006-03-24 17:10:00,10.689,10.731,10.563,10.674,2150000.0
2006-03-24 17:15:00,10.605,10.729,10.567,10.686,2100000.0
2006-03-24 17:20:00,10.665,10.728,10.586,10.624,1900000.0
2006-03-24 17:25:00,10.698,10.751,10.595,10.734,2300000.0
2006-03-24 17:30:00,10.588,10.744,10.573,10.716,2300000.0
2006-03-24 17:35:00,10.689,10.769,10.6,10.623,2250000.0
2006-03-24 17:40:00,10.612,10.751,10.6,10.703,2350000.0
2006-03-24 17:45:00,10.618,10.728,10.596,10.657,2200000.0
2006-03-24 17:50:00,10.672,10.724,10.527,10.695,2300000.0
2006-03-24 17:55:00,10.583,10.699,10.531,10.699,1950000.0
2006-03-24 18:00:00,10.591,10.72,10.579,10.633,2050000.0
2006-03-24 18:05:00,10.631,10.732,10.548,10.656,2400000.0
2006-03-24 18:10:00,10.702,10.733,10.598,10.694,1500000.0
2006-03-24 18:15:00,10.638,10.76,10.574,10.691,1700000.0
2006-03-24 18:20:00,10.615,10.725,10.564,10.717,1600000.0
2006-03-24 18:25:00,10.65,10.752,10.579,10.728,1750000.0
2006-03-24 18:35:00,10.655,10.737,10.629,10.703,500000.0
2006-03-24 18:40:00,10.7,10.74,10.633,10.74,400000.0
2006-03-24 18:45:00,10.685,10.797,10.605,10.622,2250000.0
2006-03-24 18:50:00,10.63,10.754,10.608,10.746,1150000.0
2006-03-24 18:55:00,10.722,10.754,10.652,10.696,1550000.0
2006-03-24 19:00:00,10.674,10.752,10.61,10.707,1750000.0
2006-03-24 19:05:00,10.698,10.749,10.6,10.675,2300000.0
2006-03-24 19:10:00,10.695,10.724,10.544,10.698,1700000.0
2006-03-24 19:15:00,10.646,10.753,10.591,10.591,1250000.0
2006-03-24 19:20:00,10.686,10.72,10.586,10.596,1200000.0
2006-03-24 19:25:00,10.682,10.753,10.569,10.71,1750000.0
2006-03-24 19:30:00,10.716,10.737,10.562,10.723,2150000.0
2006-03-24 19:35:00,10.705,10.752,10.562,10.71,2850000.0
2006-03-24 19:40:00,10.645,10.756,10.578,10.726,2150000.0
2006-03-24 19:45:00,10.613,10.751,10.593,10.658,1900000.0
2006-03-24 19:50:00,10.711,10.783,10.578,10.753,2750000.0
2006-03-24 19:55:00,10.614,10.782,10.589,10.714,1900000.0
2006-03-24 20:00:00,10.715,10.744,10.609,10.626,1850000.0
2006-03-24 20:05:00,10.719,10.735,10.572,10.64,2200000.0
2006-03-24 20:10:00,10.638,10.729,10.562,10.609,1850000.0
2006-03-24 20:15:00,10.664,10.744,10.62,10.648,2100000.0
2006-03-24 20:20:00,10.691,10.788,10.579,10.735,3050000.0
2006-03-24 20:25:00,10.688,10.727,10.637,10.698,350000.0
2006-03-24 20:30:00,10.7,10.73,10.59,10.636,1250000.0
2006-03-24 20:40:00,10.685,10.685,10.593,10.629,200000.0
2006-03-24 20:45:00,10.708,10.756,10.605,10.632,400000.0
2006-03-24 21:00:00,10.696,10.696,10.595,10.635,200000.0
2006-03-24 21:15:00,10.683,10.683,10.584,10.623,200000.0
2006-03-24 21:30:00,10.599,10.691,10.564,10.691,250000.0
2006-03-24 21:40:00,10.595,10.678,10.588,10.628,200000.0
2006-03-24 22:10:00,10.632,10.689,10.608,10.689,400000.0
2006-03-24 22:15:00,10.683,10.683,10.584,10.623,200000.0
2006-03-24 22:20:00,10.695,10.695,10.677,10.677,100000.0
2006-03-24 22:35:00,10.703,10.724,10.634,10.695,250000.0
2006-03-24 22:45:00,10.693,10.693,10.594,10.633,200000.0
2006-03-24 22:55:00,10.702,10.702,10.607,10.642,300000.0
2006-03-24 23:00:00,10.705,10.705,10.543,10.644,500000.0
2006-03-24 23:05:00,10.681,10.683,10.681,10.683,100000.0
2006-03-24 23:30:00,10.696,10.696,10.596,10.635,200000.0
2006-03-24 23:35:00,10.705,10.705,10.621,10.654,200000.0
2006-03-24 23:45:00,10.694,10.694,10.595,10.634,200000.0
2006-03-24 23:50:00,10.705,10.705,10.621,10.654,200000.0
2006-03-24 23:55:00,10.7,10.7,10.598,10.661,450000.0
2006-03-27 00:00:00,10.7,10.93,10.585,10.624,400000.0
2006-03-27 00:15:00,10.693,10.693,10.61,10.643,200000.0
2006-03-27 00:20:00,10.686,10.686,10.586,10.625,200000.0
2006-03-27 00:30:00,10.639,10.699,10.581,10.677,650000.0
2006-03-27 00:35:00,10.684,10.695,10.6,10.695,300000.0
2006-03-27 00:50:00,10.685,10.685,10.585,10.625,200000.0
2006-03-27 00:55:00,10.694,10.694,10.61,10.644,200000.0
2006-03-27 01:05:00,10.684,10.684,10.585,10.624,200000.0
2006-03-27 01:10:00,10.696,10.696,10.595,10.595,400000.0
2006-03-27 01:15:00,10.674,10.674,10.574,10.613,200000.0
2006-03-27 01:20:00,10.683,10.683,10.574,10.613,400000.0
2006-03-27 01:40:00,10.718,10.732,10.601,10.63,650000.0
2006-03-27 01:55:00,10.684,10.684,10.575,10.615,400000.0
2006-03-27 02:00:00,10.585,10.661,10.568,10.659,300000.0
2006-03-27 02:05:00,10.673,10.673,10.573,10.613,200000.0
2006-03-27 02:10:00,10.692,10.71,10.611,10.692,750000.0
2006-03-27 02:20:00,10.698,10.799,10.626,10.715,1550000.0
2006-03-27 02:25:00,10.635,10.754,10.635,10.689,400000.0
2006-03-27 02:30:00,10.709,10.719,10.569,10.719,450000.0
2006-03-27 02:35:00,10.659,10.708,10.659,10.708,150000.0
2006-03-27 02:40:00,10.739,10.769,10.583,10.646,1850000.0
2006-03-27 02:45:00,10.727,10.727,10.643,10.675,200000.0
2006-03-27 02:50:00,10.722,10.739,10.609,10.677,650000.0
2006-03-27 02:55:00,10.647,10.738,10.608,10.701,750000.0
2006-03-27 03:00:00,10.69,10.765,10.636,10.759,550000.0
2006-03-27 03:10:00,10.712,10.712,10.607,10.645,200000.0
2006-03-27 03:15:00,10.75,10.75,10.614,10.614,650000.0
2006-03-27 03:20:00,10.718,10.747,10.611,10.739,1500000.0
2006-03-27 03:25:00,10.647,10.739,10.634,10.721,850000.0
2006-03-27 03:30:00,10.71,10.738,10.605,10.714,600000.0
2006-03-27 03:35:00,10.767,10.793,10.638,10.773,1900000.0
2006-03-27 03:55:00,10.733,10.761,10.632,10.674,350000.0
2006-03-27 04:00:00,10.736,10.736,10.624,10.688,600000.0
2006-03-27 04:05:00,10.761,10.761,10.636,10.675,700000.0
2006-03-27 04:10:00,10.724,10.75,10.623,10.623,550000.0
2006-03-27 04:15:00,10.706,10.8,10.597,10.627,1850000.0
2006-03-27 04:20:00,10.707,10.707,10.61,10.633,400000.0
2006-03-27 04:30:00,10.735,10.735,10.643,10.679,200000.0
2006-03-27 04:35:00,10.738,10.76,10.618,10.699,650000.0
2006-03-27 04:40:00,10.659,10.739,10.636,10.739,500000.0
2006-03-27 04:45:00,10.713,10.713,10.613,10.653,200000.0
2006-03-27 04:55:00,10.623,10.713,10.613,10.713,300000.0
2006-03-27 05:00:00,10.769,10.769,10.655,10.733,450000.0
2006-03-27 05:20:00,10.713,10.713,10.608,10.646,200000.0
2006-03-27 05:30:00,10.706,10.716,10.668,10.716,150000.0
2006-03-27 05:35:00,10.727,10.765,10.629,10.758,650000.0
2006-03-27 05:40:00,10.689,10.708,10.669,10.669,150000.0
2006-03-27 05:45:00,10.763,10.763,10.639,10.673,450000.0
2006-03-27 05:55:00,10.669,10.743,10.64,10.673,350000.0
2006-03-27 06:10:00,10.72,10.724,10.648,10.648,300000.0
2006-03-27 06:15:00,10.726,10.726,10.647,10.682,200000.0
2006-03-27 06:25:00,10.737,10.737,10.638,10.638,400000.0
2006-03-27 06:30:00,10.722,10.784,10.614,10.701,1150000.0
2006-03-27 06:35:00,10.78,10.86,10.678,10.772,1050000.0
2006-03-27 06:40:00,10.808,10.808,10.676,10.74,1700000.0
2006-03-27 06:45:00,10.776,10.795,10.611,10.71,1200000.0
2006-03-27 06:50:00,10.785,10.807,10.731,10.773,500000.0
2006-03-27 06:55:00,10.806,10.82,10.673,10.812,750000.0
2006-03-27 07:00:00,10.806,10.859,10.685,10.726,1850000.0
2006-03-27 07:05:00,10.723,10.841,10.657,10.795,1650000.0
2006-03-27 07:10:00,10.731,10.764,10.673,10.673,200000.0
2006-03-27 07:15:00,10.768,10.813,10.655,10.694,2050000.0
2006-03-27 07:40:00,10.742,10.782,10.665,10.782,450000.0
2006-03-27 07:45:00,10.727,10.802,10.706,10.78,500000.0
2006-03-27 07:50:00,10.73,10.831,10.723,10.729,750000.0
2006-03-27 08:00:00,10.733,10.826,10.685,10.685,350000.0
2006-03-27 08:10:00,10.695,10.827,10.688,10.766,400000.0
2006-03-27 08:15:00,10.767,10.795,10.681,10.75,550000.0
2006-03-27 08:30:00,10.777,10.823,10.723,10.767,400000.0
2006-03-27 08:35:00,10.757,10.795,10.643,10.76,750000.0
2006-03-27 08:40:00,10.754,10.822,10.718,10.793,650000.0
2006-03-27 08:45:00,10.791,10.85,10.705,10.753,1850000.0
2006-03-27 08:50:00,10.693,10.847,10.693,10.737,1550000.0
2006-03-27 08:55:00,10.742,10.879,10.703,10.824,1050000.0
2006-03-27 09:00:00,10.773,10.857,10.675,10.853,2050000.0
2006-03-27 09:05:00,10.797,10.841,10.713,10.722,1200000.0
2006-03-27 09:10:00,10.837,10.916,10.726,10.877,1350000.0
2006-03-27 09:15:00,10.776,10.883,10.726,10.857,2100000.0
2006-03-27 09:20:00,10.797,10.889,10.733,10.789,1300000.0
2006-03-27 09:25:00,10.871,10.887,10.739,10.739,600000.0
2006-03-27 09:30:00,10.762,10.869,10.719,10.825,1150000.0
2006-03-27 09:35:00,10.774,10.901,10.706,10.864,950000.0
2006-03-27 09:40:00,10.826,10.872,10.75,10.784,950000.0
2006-03-27 09:45:00,10.723,10.853,10.712,10.767,900000.0
2006-03-27 09:50:00,10.776,10.854,10.696,10.706,900000.0
2006-03-27 09:55:00,10.822,10.9,10.698,10.85,1350000.0
2006-03-27 10:00:00,10.744,10.893,10.732,10.776,1150000.0
2006-03-27 10:05:00,10.744,10.903,10.709,10.87,1650000.0
2006-03-27 10:10:00,10.844,10.922,10.709,10.731,1550000.0
2006-03-27 10:15:00,10.86,10.921,10.719,10.801,1600000.0
2006-03-27 10:20:00,10.709,10.868,10.69,10.845,1750000.0
2006-03-27 10:25:00,10.713,10.862,10.704,10.842,1500000.0
2006-03-27 10:30:00,10.688,10.786,10.688,10.751,350000.0
2006-03-27 10:35:00,10.833,10.833,10.663,10.777,800000.0
2006-03-27 10:40:00,10.785,10.884,10.668,10.814,1650000.0
2006-03-27 10:45:00,10.871,10.873,10.744,10.744,600000.0
2006-03-27 10:50:00,10.81,10.847,10.694,10.804,950000.0
2006-03-27 10:55:00,10.802,10.861,10.7,10.782,1550000.0
2006-03-27 11:00:00,10.845,10.845,10.707,10.771,400000.0
2006-03-27 11:10:00,10.686,10.804,10.686,10.739,400000.0
2006-03-27 11:15:00,10.77,10.842,10.704,10.842,900000.0
2006-03-27 11:20:00,10.686,10.814,10.686,10.726,500000.0
2006-03-27 11:25:00,10.732,10.864,10.72,10.829,1300000.0
2006-03-27 11:30:00,10.843,10.881,10.776,10.835,350000.0
2006-03-27 11:35:00,10.75,10.879,10.692,10.83,950000.0
2006-03-27 11:40:00,10.77,10.867,10.717,10.827,1550000.0
2006-03-27 11:45:00,10.843,10.922,10.751,10.851,1150000.0
2006-03-27 11:50:00,10.838,10.91,10.735,10.865,2200000.0
2006-03-27 11:55:00,10.843,10.924,10.803,10.846,1250000.0
2006-03-27 12:00:00,10.876,10.916,10.78,10.782,1750000.0
2006-03-27 12:05:00,10.873,10.923,10.741,10.818,1500000.0
2006-03-27 12:10:00,10.861,10.889,10.758,10.781,950000.0
2006-03-27 12:15:00,10.812,10.885,10.738,10.758,1300000.0
2006-03-27 12:20:00,10.796,10.888,10.751,10.759,900000.0
2006-03-27 12:25:00,10.85,10.851,10.706,10.777,1950000.0
2006-03-27 12:30:00,10.834,10.87,10.715,10.715,1150000.0
2006-03-27 12:35:00,10.872,10.919,10.741,10.837,1150000.0
2006-03-27 12:40:00,10.754,10.878,10.747,10.836,550000.0
2006-03-27 12:45:00,10.792,10.898,10.73,10.786,1400000.0
2006-03-27 12:50:00,10.765,10.914,10.752,10.849,1500000.0
2006-03-27 12:55:00,10.795,10.892,10.746,10.863,850000.0
2006-03-27 13:00:00,10.853,10.867,10.718,10.788,500000.0
2006-03-27 13:05:00,10.877,10.899,10.724,10.797,950000.0
2006-03-27 13:10:00,10.774,10.886,10.709,10.856,1200000.0
2006-03-27 13:15:00,10.79,10.898,10.73,10.766,800000.0
2006-03-27 13:20:00,10.783,10.914,10.737,10.819,1700000.0
2006-03-27 13:30:00,10.79,10.854,10.77,10.81,350000.0
2006-03-27 13:35:00,10.831,10.916,10.776,10.854,950000.0
2006-03-27 13:45:00,10.779,10.916,10.746,10.876,1100000.0
2006-03-27 13:50:00,10.895,10.902,10.735,10.878,1200000.0
2006-03-27 13:55:00,10.88,10.911,10.756,10.879,1500000.0
2006-03-27 14:00:00,10.847,10.88,10.75,10.828,700000.0
2006-03-27 14:05:00,10.85,10.899,10.777,10.867,400000.0
2006-03-27 14:10:00,10.895,10.909,10.729,10.769,800000.0
2006-03-27 14:15:00,10.852,10.942,10.789,10.9,1350000.0
2006-03-27 14:20:00,10.823,10.905,10.792,10.904,800000.0
2006-03-27 14:25:00,10.84,10.926,10.761,10.863,1500000.0
2006-03-27 14:30:00,10.833,10.915,10.733,10.776,1300000.0
2006-03-27 14:35:00,10.865,10.889,10.777,10.843,750000.0
2006-03-27 14:40:00,10.768,10.856,10.758,10.849,450000.0
2006-03-27 14:45:00,10.823,10.936,10.772,10.848,1150000.0
2006-03-27 14:50:00,10.787,10.888,10.739,10.814,1600000.0
2006-03-27 14:55:00,10.83,10.861,10.692,10.861,1500000.0
2006-03-27 15:00:00,10.828,10.868,10.751,10.834,450000.0
2006-03-27 15:10:00,10.843,10.843,10.736,10.775,400000.0
2006-03-27 15:15:00,10.808,10.865,10.734,10.812,450000.0
2006-03-27 15:20:00,10.854,10.88,10.775,10.852,350000.0
2006-03-27 15:25:00,10.861,10.861,10.713,10.805,2000000.0
2006-03-27 15:30:00,10.806,10.842,10.701,10.712,2200000.0
2006-03-27 15:35:00,10.784,10.887,10.729,10.802,2350000.0
2006-03-27 15:40:00,10.757,10.889,10.702,10.841,2000000.0
2006-03-27 15:45:00,10.84,10.846,10.708,10.846,1150000.0
2006-03-27 15:50:00,10.811,10.866,10.721,10.866,800000.0
2006-03-27 15:55:00,10.722,10.885,10.722,10.788,2350000.0
2006-03-27 16:00:00,10.849,10.885,10.711,10.826,2450000.0
2006-03-27 16:05:00,10.756,10.889,10.715,10.866,2300000.0
2006-03-27 16:10:00,10.843,10.899,10.72,10.855,1800000.0
2006-03-27 16:15:00,10.875,10.903,10.739,10.835,1650000.0
2006-03-27 16:20:00,10.77,10.908,10.715,10.854,1900000.0
2006-03-27 16:25:00,10.835,10.863,10.717,10.838,2100000.0
2006-03-27 16:30:00,10.753,10.865,10.705,10.849,1700000.0
2006-03-27 16:35:00,10.741,10.899,10.677,10.851,2450000.0
2006-03-27 16:40:00,10.848,10.909,10.717,10.726,2150000.0
2006-03-27 16:45:00,10.776,10.853,10.723,10.723,800000.0
2006-03-27 16:50:00,10.865,10.909,10.738,10.783,1300000.0
2006-03-27 16:55:00,10.777,10.877,10.753,10.773,1300000.0
2006-03-27 17:00:00,10.847,10.918,10.764,10.821,2100000.0
2006-03-27 17:05:00,10.885,10.895,10.741,10.791,2300000.0
2006-03-27 17:10:00,10.849,10.891,10.72,10.831,2150000.0
2006-03-27 17:15:00,10.761,10.915,10.733,10.865,2100000.0
2006-03-27 17:20:00,10.834,10.934,10.754,10.808,2000000.0
2006-03-27 17:25:00,10.894,10.928,10.778,10.905,2300000.0
2006-03-27 17:30:00,10.746,10.935,10.746,10.919,2300000.0
2006-03-27 17:35:00,10.845,10.924,10.783,10.842,1450000.0
2006-03-27 17:40:00,10.8,10.925,10.773,10.87,2550000.0
2006-03-27 17:45:00,10.811,10.936,10.771,10.894,2200000.0
2006-03-27 17:50:00,10.891,10.97,10.749,10.913,2300000.0
2006-03-27 17:55:00,10.816,10.946,10.774,10.895,1500000.0
2006-03-27 18:00:00,10.79,10.924,10.763,10.823,2100000.0
2006-03-27 18:05:00,10.836,10.922,10.723,10.867,3000000.0
2006-03-27 18:10:00,10.834,10.89,10.702,10.867,1900000.0
2006-03-27 18:15:00,10.886,10.9,10.745,10.864,1600000.0
2006-03-27 18:20:00,10.77,10.888,10.77,10.881,1200000.0
2006-03-27 18:25:00,10.791,10.902,10.73,10.841,1950000.0
2006-03-27 18:30:00,10.833,10.911,10.721,10.896,2150000.0
2006-03-27 18:35:00,10.824,10.903,10.75,10.884,1750000.0
2006-03-27 18:40:00,10.879,10.908,10.712,10.804,2200000.0
2006-03-27 18:45:00,10.765,10.888,10.721,10.839,1100000.0
2006-03-27 18:50:00,10.856,10.864,10.747,10.856,1200000.0
2006-03-27 18:55:00,10.784,10.894,10.756,10.831,1950000.0
2006-03-27 19:00:00,10.802,10.885,10.745,10.78,1850000.0
2006-03-27 19:05:00,10.845,10.874,10.679,10.777,2450000.0
2006-03-27 19:10:00,10.807,10.898,10.708,10.758,1350000.0
2006-03-27 19:15:00,10.785,10.855,10.679,10.812,1550000.0
2006-03-27 19:20:00,10.801,10.842,10.695,10.707,2600000.0
2006-03-27 19:25:00,10.787,10.835,10.674,10.742,2000000.0
2006-03-27 19:30:00,10.806,10.818,10.631,10.68,2800000.0
2006-03-27 19:35:00,10.709,10.812,10.645,10.786,2100000.0
2006-03-27 19:40:00,10.792,10.849,10.67,10.788,2000000.0
2006-03-27 19:45:00,10.78,10.836,10.648,10.759,1750000.0
2006-03-27 19:50:00,10.801,10.817,10.675,10.786,2400000.0
2006-03-27 19:55:00,10.707,10.847,10.665,10.746,2200000.0
2006-03-27 20:00:00,10.776,10.875,10.706,10.827,2200000.0
2006-03-27 20:05:00,10.845,10.877,10.706,10.84,2550000.0
2006-03-27 20:10:00,10.842,10.921,10.725,10.844,1950000.0
2006-03-27 20:15:00,10.842,10.886,10.719,10.775,2200000.0
2006-03-27 20:20:00,10.849,10.893,10.724,10.893,2650000.0
2006-03-27 20:25:00,10.855,10.888,10.77,10.862,850000.0
2006-03-27 20:30:00,10.81,10.9,10.753,10.852,1050000.0
2006-03-27 20:35:00,10.847,10.847,10.746,10.785,200000.0
2006-03-27 20:40:00,10.833,10.833,10.733,10.773,200000.0
2006-03-27 20:45:00,10.853,10.867,10.751,10.861,250000.0
2006-03-27 20:50:00,10.858,10.858,10.773,10.783,400000.0
2006-03-27 21:15:00,10.738,10.849,10.717,10.798,450000.0
2006-03-27 21:20:00,10.895,10.901,10.745,10.785,700000.0
2006-03-27 21:30:00,10.759,10.861,10.722,10.861,400000.0
2006-03-27 21:35:00,10.857,10.857,10.73,10.777,350000.0
2006-03-27 21:40:00,10.854,10.876,10.77,10.81,400000.0
2006-03-27 21:45:00,10.881,10.887,10.804,10.804,500000.0
2006-03-27 21:55:00,10.774,10.855,10.714,10.846,1350000.0
2006-03-27 22:05:00,10.834,10.834,10.75,10.784,200000.0
2006-03-27 22:10:00,10.786,10.839,10.757,10.839,400000.0
2006-03-27 22:20:00,10.877,10.877,10.715,10.754,1000000.0
2006-03-27 22:25:00,10.826,10.826,10.741,10.775,200000.0
2006-03-27 22:35:00,10.753,10.831,10.724,10.821,300000.0
2006-03-27 22:40:00,10.848,10.856,10.77,10.856,250000.0
2006-03-27 22:50:00,10.839,10.896,10.749,10.829,1850000.0
2006-03-27 22:55:00,10.853,10.911,10.78,10.891,800000.0
2006-03-27 23:00:00,10.889,10.915,10.726,10.813,1150000.0
2006-03-27 23:05:00,10.857,10.857,10.773,10.805,200000.0
2006-03-27 23:15:00,10.847,10.847,10.746,10.785,200000.0
2006-03-27 23:20:00,10.881,10.882,10.784,10.882,700000.0
2006-03-27 23:25:00,10.885,10.885,10.781,10.833,500000.0
2006-03-27 23:30:00,10.833,10.833,10.831,10.831,100000.0
2006-03-27 23:40:00,10.854,10.854,10.77,10.804,200000.0
2006-03-27 23:55:00,10.844,10.844,10.744,10.783,200000.0
2006-03-28 00:00:00,10.87,10.92,10.76,10.817,850000.0
2006-03-28 00:05:00,10.845,10.845,10.745,10.83,850000.0
2006-03-28 00:10:00,10.845,10.845,10.761,10.795,200000.0
2006-03-28 00:15:00,10.827,10.88,10.75,10.874,750000.0
2006-03-28 00:20:00,10.813,10.815,10.726,10.755,450000.0
2006-03-28 00:25:00,10.754,10.838,10.754,10.838,250000.0
2006-03-28 00:30:00,10.798,10.874,10.745,10.804,400000.0
2006-03-28 00:45:00,10.84,10.91,10.76,10.798,1200000.0
2006-03-28 00:50:00,10.832,10.871,10.732,10.871,400000.0
2006-03-28 00:55:00,10.865,10.865,10.754,10.863,350000.0
2006-03-28 01:00:00,10.855,10.856,10.771,10.804,600000.0
2006-03-28 01:05:00,10.844,10.844,10.745,10.778,350000.0
2006-03-28 01:15:00,10.754,10.834,10.735,10.773,550000.0
2006-03-28 01:30:00,10.845,10.845,10.761,10.794,200000.0
2006-03-28 01:35:00,10.855,10.855,10.771,10.804,200000.0
2006-03-28 01:45:00,10.845,10.845,10.745,10.784,200000.0
2006-03-28 01:55:00,10.871,10.919,10.777,10.868,500000.0
2006-03-28 02:05:00,10.83,10.874,10.747,10.864,600000.0
2006-03-28 02:10:00,10.818,10.855,10.725,10.835,1250000.0
2006-03-28 02:15:00,10.749,10.895,10.701,10.786,800000.0
2006-03-28 02:25:00,10.785,10.92,10.785,10.896,350000.0
2006-03-28 02:30:00,10.768,10.889,10.746,10.781,700000.0
2006-03-28 02:40:00,10.861,10.889,10.755,10.781,1700000.0
2006-03-28 02:45:00,10.859,10.872,10.733,10.773,1250000.0
2006-03-28 02:50:00,10.835,10.842,10.743,10.828,700000.0
2006-03-28 02:55:00,10.833,10.833,10.733,10.773,200000.0
2006-03-28 03:00:00,10.834,10.856,10.734,10.814,500000.0
2006-03-28 03:05:00,10.813,10.886,10.74,10.77,1800000.0
2006-03-28 03:10:00,10.844,10.851,10.739,10.801,500000.0
2006-03-28 03:20:00,10.84,10.904,10.752,10.857,1050000.0
2006-03-28 03:25:00,10.813,10.897,10.813,10.854,300000.0
2006-03-28 03:35:00,10.847,10.847,10.784,10.784,300000.0
2006-03-28 03:40:00,10.833,10.875,10.728,10.849,400000.0
2006-03-28 03:45:00,10.857,10.857,10.747,10.747,150000.0
2006-03-28 04:00:00,10.843,10.849,10.741,10.839,650000.0
2006-03-28 04:05:00,10.867,10.867,10.783,10.815,200000.0
2006-03-28 04:15:00,10.853,10.853,10.754,10.793,200000.0
2006-03-28 04:25:00,10.844,10.844,10.745,10.784,200000.0
2006-03-28 04:30:00,10.857,10.857,10.772,10.805,200000.0
2006-03-28 04:35:00,10.844,10.844,10.745,10.784,200000.0
2006-03-28 04:50:00,10.796,10.878,10.741,10.878,400000.0
2006-03-28 04:55:00,10.842,10.842,10.784,10.784,100000.0
2006-03-28 05:00:00,10.857,10.857,10.756,10.795,200000.0
2006-03-28 05:05:00,10.843,10.843,10.742,10.783,200000.0
2006-03-28 05:10:00,10.762,10.861,10.717,10.847,450000.0
2006-03-28 05:20:00,10.819,10.872,10.772,10.772,350000.0
2006-03-28 05:25:00,10.855,10.867,10.755,10.815,400000.0
2006-03-28 05:45:00,10.844,10.908,10.776,10.776,300000.0
2006-03-28 05:55:00,10.813,10.872,10.767,10.813,350000.0
2006-03-28 06:00:00,10.854,10.91,10.775,10.887,550000.0
2006-03-28 06:05:00,10.864,10.864,10.764,10.803,200000.0
2006-03-28 06:15:00,10.876,10.878,10.796,10.858,350000.0
2006-03-28 06:20:00,10.849,10.922,10.79,10.893,1600000.0
2006-03-28 06:25:00,10.855,10.908,10.783,10.878,500000.0
2006-03-28 06:30:00,10.857,10.912,10.856,10.912,350000.0
2006-03-28 06:35:00,10.9,10.918,10.9,10.918,100000.0
2006-03-28 06:40:00,10.843,10.905,10.823,10.903,600000.0
2006-03-28 06:50:00,10.865,10.923,10.838,10.863,600000.0
2006-03-28 06:55:00,10.916,10.916,10.802,10.834,450000.0
2006-03-28 07:10:00,10.881,10.923,10.811,10.923,250000.0
2006-03-28 07:15:00,10.844,10.915,10.822,10.897,400000.0
2006-03-28 07:20:00,10.868,10.895,10.868,10.895,100000.0
2006-03-28 07:40:00,10.896,10.896,10.769,10.769,250000.0
2006-03-28 07:45:00,10.827,10.904,10.806,10.885,400000.0
2006-03-28 07:50:00,10.925,10.925,10.81,10.846,300000.0
2006-03-28 07:55:00,10.843,10.916,10.793,10.835,550000.0
2006-03-28 08:05:00,10.824,10.953,10.799,10.824,650000.0
2006-03-28 08:30:00,10.836,10.873,10.784,10.814,300000.0
2006-03-28 08:35:00,10.789,10.916,10.767,10.903,1000000.0
2006-03-28 08:40:00,10.875,10.921,10.835,10.878,700000.0
2006-03-28 08:50:00,10.774,10.916,10.756,10.824,800000.0
2006-03-28 09:00:00,10.8,10.8,10.782,10.782,100000.0
2006-03-28 09:05:00,10.766,10.863,10.75,10.76,450000.0
2006-03-28 09:10:00,10.891,10.947,10.803,10.804,550000.0
2006-03-28 09:20:00,10.832,10.936,10.767,10.823,1100000.0
2006-03-28 09:30:00,10.869,10.869,10.792,10.855,400000.0
2006-03-28 09:35:00,10.864,10.915,10.779,10.874,400000.0
2006-03-28 09:40:00,10.859,10.933,10.758,10.8,1300000.0
2006-03-28 09:45:00,10.885,10.922,10.754,10.837,1100000.0
2006-03-28 09:50:00,10.814,10.906,10.751,10.863,1250000.0
2006-03-28 09:55:00,10.792,10.914,10.777,10.903,850000.0
2006-03-28 10:00:00,10.877,10.879,10.788,10.873,550000.0
2006-03-28 10:05:00,10.776,10.92,10.753,10.886,1150000.0
2006-03-28 10:10:00,10.884,10.93,10.73,10.799,1850000.0
2006-03-28 10:15:00,10.911,10.911,10.759,10.835,1600000.0
2006-03-28 10:20:00,10.811,10.913,10.769,10.827,1350000.0
2006-03-28 10:25:00,10.88,10.898,10.726,10.865,1250000.0
2006-03-28 10:30:00,10.829,10.919,10.775,10.867,1100000.0
2006-03-28 10:35:00,10.763,10.921,10.681,10.704,1050000.0
2006-03-28 10:40:00,10.814,10.898,10.722,10.855,1650000.0
2006-03-28 10:45:00,10.842,10.877,10.735,10.818,350000.0
2006-03-28 10:50:00,10.824,10.906,10.712,10.826,1700000.0
2006-03-28 10:55:00,10.83,10.869,10.703,10.717,1600000.0
2006-03-28 11:00:00,10.785,10.872,10.726,10.851,1800000.0
2006-03-28 11:05:00,10.714,10.872,10.709,10.841,1700000.0
2006-03-28 11:10:00,10.824,10.88,10.711,10.824,1300000.0
2006-03-28 11:15:00,10.828,10.844,10.661,10.828,1250000.0
2006-03-28 11:20:00,10.807,10.878,10.695,10.793,2300000.0
2006-03-28 11:25:00,10.81,10.827,10.705,10.798,1250000.0
2006-03-28 11:30:00,10.807,10.84,10.726,10.733,800000.0
2006-03-28 11:35:00,10.811,10.858,10.721,10.784,450000.0
2006-03-28 11:40:00,10.753,10.839,10.713,10.754,750000.0
2006-03-28 11:45:00,10.72,10.83,10.695,10.773,1300000.0
2006-03-28 11:50:00,10.716,10.872,10.716,10.81,950000.0
2006-03-28 11:55:00,10.805,10.864,10.725,10.853,700000.0
2006-03-28 12:05:00,10.844,10.858,10.733,10.769,800000.0
2006-03-28 12:10:00,10.802,10.835,10.672,10.714,1650000.0
2006-03-28 12:15:00,10.749,10.796,10.691,10.747,400000.0
2006-03-28 12:20:00,10.82,10.877,10.702,10.803,1500000.0
2006-03-28 12:25:00,10.812,10.826,10.706,10.759,500000.0
2006-03-28 12:30:00,10.699,10.826,10.699,10.716,750000.0
2006-03-28 12:35:00,10.867,10.898,10.736,10.83,1650000.0
2006-03-28 12:40:00,10.821,10.868,10.702,10.728,1400000.0
2006-03-28 12:45:00,10.748,10.894,10.73,10.772,1300000.0
2006-03-28 12:50:00,10.756,10.874,10.712,10.788,950000.0
2006-03-28 12:55:00,10.79,10.876,10.712,10.836,1750000.0
2006-03-28 13:00:00,10.715,10.856,10.703,10.724,1700000.0
2006-03-28 13:05:00,10.696,10.863,10.695,10.721,1750000.0
2006-03-28 13:10:00,10.766,10.872,10.641,10.771,1500000.0
2006-03-28 13:15:00,10.746,10.814,10.654,10.678,2000000.0
2006-03-28 13:20:00,10.711,10.795,10.658,10.694,1650000.0
2006-03-28 13:25:00,10.778,10.816,10.661,10.766,1250000.0
2006-03-28 13:30:00,10.792,10.834,10.659,10.712,1750000.0
2006-03-28 13:35:00,10.755,10.838,10.674,10.827,1600000.0
2006-03-28 13:40:00,10.7,10.84,10.672,10.759,1600000.0
2006-03-28 13:45:00,10.719,10.83,10.687,10.794,1600000.0
2006-03-28 13:50:00,10.747,10.767,10.706,10.706,450000.0
2006-03-28 13:55:00,10.778,10.865,10.694,10.733,1600000.0
2006-03-28 14:00:00,10.794,10.861,10.699,10.857,1950000.0
2006-03-28 14:05:00,10.82,10.851,10.686,10.792,1150000.0
2006-03-28 14:10:00,10.712,10.88,10.712,10.779,1700000.0
2006-03-28 14:15:00,10.731,10.874,10.725,10.874,1800000.0
2006-03-28 14:20:00,10.77,10.893,10.712,10.839,1600000.0
2006-03-28 14:25:00,10.781,10.85,10.729,10.796,1150000.0
2006-03-28 14:30:00,10.754,10.838,10.712,10.712,1000000.0
2006-03-28 14:35:00,10.802,10.851,10.763,10.818,400000.0
2006-03-28 14:50:00,10.848,10.873,10.722,10.755,800000.0
2006-03-28 14:55:00,10.787,10.831,10.699,10.817,1450000.0
2006-03-28 15:05:00,10.725,10.865,10.665,10.7,1000000.0
2006-03-28 15:10:00,10.726,10.841,10.684,10.838,750000.0
2006-03-28 15:15:00,10.788,10.831,10.752,10.797,450000.0
2006-03-28 15:20:00,10.778,10.877,10.7,10.845,1000000.0
2006-03-28 15:25:00,10.848,10.876,10.741,10.824,2050000.0
2006-03-28 15:30:00,10.82,10.881,10.728,10.732,2200000.0
2006-03-28 15:35:00,10.796,10.887,10.721,10.829,2150000.0
2006-03-28 15:40:00,10.755,10.885,10.725,10.868,2000000.0
2006-03-28 15:45:00,10.774,10.897,10.739,10.769,1300000.0
2006-03-28 15:50:00,10.786,10.882,10.722,10.85,2200000.0
2006-03-28 15:55:00,10.744,10.909,10.744,10.791,1850000.0
2006-03-28 16:00:00,10.841,10.873,10.706,10.825,1900000.0
2006-03-28 16:05:00,10.739,10.898,10.725,10.881,2300000.0
2006-03-28 16:10:00,10.869,10.903,10.736,10.894,1800000.0
2006-03-28 16:15:00,10.905,10.917,10.759,10.824,2200000.0
2006-03-28 16:20:00,10.913,10.951,10.772,10.924,2450000.0
2006-03-28 16:25:00,10.875,10.93,10.763,10.866,2250000.0
2006-03-28 16:30:00,10.79,10.904,10.75,10.886,2150000.0
2006-03-28 16:35:00,10.789,10.907,10.766,10.89,1500000.0
2006-03-28 16:40:00,10.867,10.902,10.765,10.765,2050000.0
2006-03-28 16:45:00,10.765,10.921,10.763,10.778,2300000.0
2006-03-28 16:50:00,10.85,10.885,10.748,10.757,2200000.0
2006-03-28 16:55:00,10.842,10.896,10.746,10.787,2150000.0
2006-03-28 17:00:00,10.872,10.879,10.715,10.788,2100000.0
2006-03-28 17:05:00,10.856,10.863,10.701,10.765,2050000.0
2006-03-28 17:10:00,10.813,10.936,10.736,10.866,2150000.0
2006-03-28 17:15:00,10.777,10.912,10.727,10.868,2100000.0
2006-03-28 17:20:00,10.84,10.897,10.719,10.768,2150000.0
2006-03-28 17:25:00,10.849,10.906,10.726,10.888,2300000.0
2006-03-28 17:30:00,10.808,10.89,10.746,10.873,1850000.0
2006-03-28 17:35:00,10.805,10.9,10.742,10.781,1700000.0
2006-03-28 17:40:00,10.792,10.912,10.777,10.856,1850000.0
2006-03-28 17:45:00,10.806,10.92,10.761,10.874,1700000.0
2006-03-28 17:50:00,10.892,10.931,10.734,10.912,2300000.0
2006-03-28 17:55:00,10.819,10.925,10.758,10.887,1950000.0
2006-03-28 18:00:00,10.811,10.923,10.769,10.842,2050000.0
2006-03-28 18:05:00,10.866,10.952,10.763,10.804,2100000.0
2006-03-28 18:10:00,10.884,10.902,10.752,10.893,1250000.0
2006-03-28 18:15:00,10.762,10.923,10.752,10.773,1950000.0
2006-03-28 18:20:00,10.813,10.956,10.758,10.885,2150000.0
2006-03-28 18:25:00,10.81,10.902,10.755,10.902,2050000.0
2006-03-28 18:30:00,10.857,10.896,10.758,10.859,2050000.0
2006-03-28 18:35:00,10.79,10.899,10.723,10.857,2250000.0
2006-03-28 18:40:00,10.854,10.89,10.748,10.807,2200000.0
2006-03-28 18:45:00,10.786,10.907,10.738,10.828,2100000.0
2006-03-28 18:50:00,10.858,10.895,10.748,10.777,1450000.0
2006-03-28 18:55:00,10.772,10.895,10.712,10.827,2950000.0
2006-03-28 19:00:00,10.834,10.946,10.748,10.872,2650000.0
2006-03-28 19:05:00,10.804,10.883,10.716,10.835,2100000.0
2006-03-28 19:10:00,10.803,10.933,10.712,10.879,1950000.0
2006-03-28 19:15:00,10.825,10.914,10.767,10.848,1600000.0
2006-03-28 19:20:00,10.876,10.935,10.786,10.808,400000.0
2006-03-28 19:25:00,10.87,10.87,10.732,10.732,1850000.0
2006-03-28 19:30:00,10.836,10.853,10.688,10.817,3400000.0
2006-03-28 19:35:00,10.829,10.853,10.696,10.853,2100000.0
2006-03-28 19:40:00,10.854,10.881,10.708,10.723,1800000.0
2006-03-28 19:45:00,10.795,10.84,10.685,10.685,2050000.0
2006-03-28 19:50:00,10.729,10.863,10.654,10.819,2600000.0
2006-03-28 19:55:00,10.84,10.861,10.681,10.829,2750000.0
2006-03-28 20:00:00,10.842,10.842,10.685,10.752,850000.0
2006-03-28 20:05:00,10.719,10.837,10.679,10.811,3000000.0
2006-03-28 20:10:00,10.748,10.838,10.662,10.803,2900000.0
2006-03-28 20:15:00,10.839,10.873,10.69,10.818,2900000.0
2006-03-28 20:20:00,10.73,10.925,10.661,10.767,3700000.0
2006-03-28 20:25:00,10.754,10.901,10.718,10.771,2250000.0
2006-03-28 20:30:00,10.827,10.867,10.711,10.765,1800000.0
2006-03-28 20:35:00,10.834,10.834,10.75,10.784,200000.0
2006-03-28 20:40:00,10.766,10.866,10.748,10.858,200000.0
2006-03-28 20:45:00,10.848,10.848,10.726,10.764,400000.0
2006-03-28 20:55:00,10.766,10.834,10.766,10.792,250000.0
2006-03-28 21:05:00,10.828,10.828,10.744,10.775,200000.0
2006-03-28 21:10:00,10.812,10.812,10.712,10.753,200000.0
2006-03-28 21:15:00,10.796,10.839,10.717,10.803,850000.0
2006-03-28 21:20:00,10.766,10.766,10.766,10.766,50000.0
2006-03-28 21:25:00,10.721,10.842,10.691,10.715,650000.0
2006-03-28 21:30:00,10.711,10.818,10.685,10.813,950000.0
2006-03-28 21:35:00,10.779,10.815,10.672,10.765,1350000.0
2006-03-28 21:40:00,10.806,10.806,10.674,10.735,350000.0
2006-03-28 21:45:00,10.694,10.809,10.618,10.731,1700000.0
2006-03-28 21:50:00,10.763,10.796,10.609,10.73,1800000.0
2006-03-28 21:55:00,10.726,10.763,10.63,10.763,500000.0
2006-03-28 22:00:00,10.767,10.804,10.673,10.776,650000.0
2006-03-28 22:05:00,10.792,10.882,10.68,10.72,1150000.0
2006-03-28 22:10:00,10.717,10.772,10.699,10.772,400000.0
2006-03-28 22:15:00,10.743,10.797,10.672,10.747,850000.0
2006-03-28 22:20:00,10.778,10.804,10.691,10.691,400000.0
2006-03-28 22:30:00,10.814,10.814,10.668,10.691,1100000.0
2006-03-28 22:40:00,10.777,10.777,10.693,10.725,200000.0
2006-03-28 22:50:00,10.694,10.806,10.671,10.753,500000.0
2006-03-28 22:55:00,10.767,10.782,10.701,10.733,300000.0
2006-03-28 23:00:00,10.776,10.805,10.699,10.805,300000.0
2006-03-28 23:05:00,10.788,10.788,10.711,10.749,300000.0
2006-03-28 23:10:00,10.767,10.767,10.665,10.753,250000.0
2006-03-28 23:15:00,10.786,10.786,10.702,10.735,200000.0
2006-03-28 23:25:00,10.782,10.812,10.73,10.787,400000.0
2006-03-28 23:30:00,10.823,10.823,10.783,10.783,300000.0
2006-03-28 23:40:00,10.744,10.8,10.717,10.717,300000.0
2006-03-28 23:45:00,10.766,10.766,10.666,10.705,200000.0
2006-03-29 00:00:00,10.8,11.16,10.676,10.71,600000.0
2006-03-29 00:10:00,10.774,10.774,10.69,10.768,550000.0
2006-03-29 00:20:00,10.797,10.798,10.704,10.711,450000.0
2006-03-29 00:25:00,10.703,10.792,10.703,10.792,250000.0
2006-03-29 00:45:00,10.772,10.821,10.672,10.687,400000.0
2006-03-29 00:50:00,10.734,10.795,10.711,10.744,300000.0
2006-03-29 00:55:00,10.782,10.792,10.682,10.792,300000.0
2006-03-29 01:00:00,10.787,10.787,10.686,10.725,200000.0
2006-03-29 01:05:00,10.7,10.798,10.675,10.798,650000.0
2006-03-29 01:10:00,10.784,10.784,10.685,10.724,200000.0
2006-03-29 01:20:00,10.778,10.778,10.679,10.717,250000.0
2006-03-29 01:25:00,10.81,10.815,10.705,10.761,700000.0
2006-03-29 01:30:00,10.729,10.805,10.691,10.712,400000.0
2006-03-29 01:40:00,10.786,10.786,10.702,10.734,200000.0
2006-03-29 01:55:00,10.785,10.785,10.693,10.729,200000.0
2006-03-29 02:00:00,10.779,10.779,10.677,10.716,300000.0
2006-03-29 02:05:00,10.727,10.731,10.727,10.731,100000.0
2006-03-29 02:15:00,10.714,10.783,10.675,10.783,550000.0
2006-03-29 02:20:00,10.815,10.815,10.748,10.751,400000.0
2006-03-29 02:30:00,10.763,10.783,10.75,10.778,250000.0
2006-03-29 02:35:00,10.783,10.787,10.647,10.702,1050000.0
2006-03-29 02:45:00,10.763,10.763,10.663,10.703,200000.0
2006-03-29 02:50:00,10.755,10.755,10.655,10.695,200000.0
2006-03-29 02:55:00,10.767,10.767,10.683,10.715,200000.0
2006-03-29 03:00:00,10.673,10.792,10.646,10.684,600000.0
2006-03-29 03:05:00,10.755,10.755,10.676,10.711,200000.0
2006-03-29 03:10:00,10.755,10.807,10.696,10.771,500000.0
2006-03-29 03:15:00,10.787,10.796,10.664,10.751,1000000.0
2006-03-29 03:20:00,10.75,10.75,10.646,10.685,200000.0
2006-03-29 03:25:00,10.668,10.784,10.666,10.736,1050000.0
2006-03-29 03:30:00,10.771,10.84,10.685,10.768,600000.0
2006-03-29 03:35:00,10.715,10.743,10.639,10.639,250000.0
2006-03-29 03:40:00,10.719,10.769,10.621,10.756,650000.0
2006-03-29 03:45:00,10.69,10.708,10.69,10.702,200000.0
2006-03-29 03:50:00,10.677,10.765,10.606,10.756,1650000.0
2006-03-29 03:55:00,10.676,10.765,10.583,10.747,1650000.0
2006-03-29 04:00:00,10.66,10.762,10.633,10.689,900000.0
2006-03-29 04:05:00,10.683,10.724,10.608,10.65,300000.0
2006-03-29 04:10:00,10.675,10.753,10.625,10.655,300000.0
2006-03-29 04:15:00,10.735,10.735,10.616,10.625,900000.0
2006-03-29 04:20:00,10.768,10.774,10.673,10.72,250000.0
2006-03-29 04:25:00,10.68,10.735,10.601,10.609,650000.0
2006-03-29 04:30:00,10.643,10.759,10.619,10.724,1200000.0
2006-03-29 04:35:00,10.715,10.715,10.61,10.647,200000.0
2006-03-29 04:40:00,10.654,10.721,10.594,10.702,700000.0
2006-03-29 05:00:00,10.714,10.758,10.629,10.667,500000.0
2006-03-29 05:05:00,10.709,10.755,10.608,10.701,550000.0
2006-03-29 05:10:00,10.701,10.717,10.616,10.655,300000.0
2006-03-29 05:20:00,10.707,10.707,10.587,10.662,300000.0
2006-03-29 05:25:00,10.703,10.703,10.603,10.643,200000.0
2006-03-29 05:30:00,10.701,10.723,10.597,10.673,500000.0
2006-03-29 05:35:00,10.733,10.733,10.65,10.683,200000.0
2006-03-29 05:45:00,10.725,10.725,10.625,10.657,400000.0
2006-03-29 05:55:00,10.659,10.742,10.639,10.672,350000.0
2006-03-29 06:00:00,10.724,10.724,10.641,10.673,200000.0
2006-03-29 06:10:00,10.7,10.704,10.634,10.668,350000.0
2006-03-29 06:15:00,10.66,10.749,10.641,10.663,600000.0
2006-03-29 06:20:00,10.638,10.754,10.638,10.725,300000.0
2006-03-29 06:30:00,10.712,10.735,10.618,10.725,450000.0
2006-03-29 06:35:00,10.769,10.809,10.644,10.71,700000.0
2006-03-29 06:40:00,10.793,10.793,10.633,10.673,500000.0
2006-03-29 06:45:00,10.791,10.791,10.666,10.666,550000.0
2006-03-29 06:50:00,10.796,10.796,10.726,10.733,500000.0
2006-03-29 06:55:00,10.728,10.796,10.654,10.713,950000.0
2006-03-29 07:00:00,10.764,10.764,10.68,10.714,200000.0
2006-03-29 07:05:00,10.691,10.82,10.691,10.735,400000.0
2006-03-29 07:15:00,10.756,10.757,10.639,10.752,900000.0
2006-03-29 07:25:00,10.695,10.796,10.68,10.758,350000.0
2006-03-29 07:30:00,10.769,10.769,10.668,10.75,300000.0
2006-03-29 07:35:00,10.712,10.799,10.669,10.74,900000.0
2006-03-29 07:40:00,10.773,10.773,10.65,10.694,550000.0
2006-03-29 07:45:00,10.669,10.766,10.62,10.766,550000.0
2006-03-29 08:00:00,10.712,10.79,10.66,10.743,800000.0
2006-03-29 08:15:00,10.664,10.75,10.664,10.702,250000.0
2006-03-29 08:20:00,10.776,10.776,10.678,10.678,250000.0
2006-03-29 08:25:00,10.638,10.788,10.638,10.766,1200000.0
2006-03-29 08:30:00,10.783,10.787,10.65,10.753,1100000.0
2006-03-29 08:35:00,10.773,10.773,10.65,10.65,450000.0
2006-03-29 08:40:00,10.744,10.786,10.644,10.746,1400000.0
2006-03-29 08:45:00,10.76,10.813,10.638,10.724,1400000.0
2006-03-29 08:50:00,10.676,10.777,10.668,10.751,850000.0
2006-03-29 08:55:00,10.769,10.772,10.631,10.724,500000.0
2006-03-29 09:00:00,10.649,10.783,10.632,10.758,950000.0
2006-03-29 09:05:00,10.723,10.785,10.609,10.662,1300000.0
2006-03-29 09:15:00,10.687,10.801,10.636,10.736,1300000.0
2006-03-29 09:20:00,10.697,10.799,10.66,10.771,1250000.0
2006-03-29 09:25:00,10.695,10.777,10.648,10.757,650000.0
2006-03-29 09:30:00,10.716,10.796,10.646,10.755,1100000.0
2006-03-29 09:40:00,10.787,10.787,10.69,10.763,200000.0
2006-03-29 09:45:00,10.767,10.767,10.615,10.675,450000.0
2006-03-29 09:50:00,10.692,10.76,10.645,10.739,850000.0
2006-03-29 09:55:00,10.665,10.762,10.618,10.731,400000.0
2006-03-29 10:00:00,10.746,10.796,10.645,10.749,850000.0
2006-03-29 10:05:00,10.704,10.81,10.63,10.81,800000.0
2006-03-29 10:15:00,10.794,10.802,10.663,10.689,1150000.0
2006-03-29 10:20:00,10.67,10.812,10.67,10.771,850000.0
2006-03-29 10:25:00,10.796,10.796,10.61,10.763,1250000.0
2006-03-29 10:30:00,10.774,10.824,10.677,10.77,900000.0
2006-03-29 10:35:00,10.809,10.838,10.674,10.674,1450000.0
2006-03-29 10:40:00,10.792,10.824,10.677,10.79,1800000.0
2006-03-29 10:45:00,10.782,10.845,10.668,10.682,1800000.0
2006-03-29 10:50:00,10.757,10.802,10.631,10.631,900000.0
2006-03-29 10:55:00,10.761,10.826,10.668,10.806,1200000.0
2006-03-29 11:00:00,10.725,10.787,10.652,10.724,550000.0
2006-03-29 11:05:00,10.726,10.838,10.693,10.787,850000.0
2006-03-29 11:10:00,10.68,10.82,10.68,10.744,400000.0
2006-03-29 11:15:00,10.74,10.825,10.738,10.767,850000.0
2006-03-29 11:20:00,10.788,10.799,10.645,10.698,900000.0
2006-03-29 11:25:00,10.697,10.822,10.681,10.743,1050000.0
2006-03-29 11:30:00,10.804,10.837,10.707,10.707,800000.0
2006-03-29 11:35:00,10.733,10.838,10.686,10.731,550000.0
2006-03-29 11:40:00,10.7,10.826,10.7,10.797,1150000.0
2006-03-29 11:50:00,10.84,10.865,10.721,10.799,550000.0
2006-03-29 11:55:00,10.698,10.829,10.684,10.758,800000.0
2006-03-29 12:00:00,10.799,10.799,10.706,10.706,350000.0
2006-03-29 12:05:00,10.809,10.858,10.67,10.767,1500000.0
2006-03-29 12:10:00,10.828,10.866,10.738,10.777,1300000.0
2006-03-29 12:15:00,10.789,10.871,10.716,10.741,1700000.0
2006-03-29 12:20:00,10.782,10.869,10.719,10.734,1800000.0
2006-03-29 12:25:00,10.815,10.865,10.697,10.716,1500000.0
2006-03-29 12:30:00,10.733,10.862,10.724,10.741,1050000.0
2006-03-29 12:35:00,10.857,10.863,10.718,10.811,800000.0
2006-03-29 12:40:00,10.786,10.831,10.725,10.758,450000.0
2006-03-29 12:45:00,10.715,10.881,10.715,10.778,1300000.0
2006-03-29 12:50:00,10.825,10.91,10.733,10.79,1850000.0
2006-03-29 12:55:00,10.801,10.85,10.73,10.85,450000.0
2006-03-29 13:00:00,10.868,10.9,10.728,10.787,1300000.0
2006-03-29 13:05:00,10.789,10.874,10.748,10.748,850000.0
2006-03-29 13:10:00,10.762,10.863,10.709,10.837,1200000.0
2006-03-29 13:15:00,10.842,10.873,10.723,10.751,1200000.0
2006-03-29 13:20:00,10.772,10.912,10.764,10.773,750000.0
2006-03-29 13:25:00,10.866,10.879,10.734,10.783,1800000.0
2006-03-29 13:30:00,10.856,10.856,10.681,10.728,450000.0
2006-03-29 13:35:00,10.762,10.85,10.751,10.825,350000.0
2006-03-29 13:40:00,10.768,10.891,10.739,10.802,1600000.0
2006-03-29 13:45:00,10.759,10.877,10.726,10.811,1550000.0
2006-03-29 13:50:00,10.776,10.868,10.739,10.868,1200000.0
2006-03-29 13:55:00,10.834,10.88,10.699,10.79,1700000.0
2006-03-29 14:00:00,10.871,10.902,10.755,10.89,1050000.0
2006-03-29 14:05:00,10.757,10.846,10.736,10.759,650000.0
2006-03-29 14:10:00,10.735,10.851,10.709,10.737,1150000.0
2006-03-29 14:15:00,10.754,10.871,10.713,10.851,1800000.0
2006-03-29 14:20:00,10.78,10.865,10.757,10.83,800000.0
2006-03-29 14:25:00,10.755,10.866,10.682,10.824,1500000.0
2006-03-29 14:30:00,10.781,10.887,10.706,10.814,2200000.0
2006-03-29 14:35:00,10.816,10.877,10.663,10.715,1250000.0
2006-03-29 14:40:00,10.781,10.913,10.694,10.812,2300000.0
2006-03-29 14:45:00,10.793,10.941,10.741,10.743,1250000.0
2006-03-29 14:50:00,10.781,10.872,10.7,10.742,1800000.0
2006-03-29 14:55:00,10.785,10.852,10.69,10.845,2400000.0
2006-03-29 15:05:00,10.743,10.899,10.698,10.744,800000.0
2006-03-29 15:10:00,10.737,10.83,10.687,10.778,1500000.0
2006-03-29 15:15:00,10.779,10.827,10.75,10.8,450000.0
2006-03-29 15:20:00,10.756,10.844,10.7,10.816,1050000.0
2006-03-29 15:25:00,10.835,10.869,10.706,10.808,1800000.0
2006-03-29 15:30:00,10.814,10.87,10.699,10.699,2200000.0
2006-03-29 15:35:00,10.779,10.892,10.684,10.782,2200000.0
2006-03-29 15:40:00,10.722,10.875,10.709,10.858,2000000.0
2006-03-29 15:45:00,10.858,10.89,10.723,10.881,2100000.0
2006-03-29 15:50:00,10.774,10.862,10.707,10.859,2200000.0
2006-03-29 15:55:00,10.764,10.938,10.704,10.768,2350000.0
2006-03-29 16:00:00,10.819,10.846,10.675,10.775,2450000.0
2006-03-29 16:05:00,10.779,10.87,10.674,10.844,2300000.0
2006-03-29 16:10:00,10.829,10.907,10.702,10.77,2300000.0
2006-03-29 16:15:00,10.831,10.888,10.705,10.766,2200000.0
2006-03-29 16:20:00,10.864,10.892,10.732,10.874,2450000.0
2006-03-29 16:25:00,10.852,10.884,10.737,10.798,2300000.0
2006-03-29 16:30:00,10.768,10.869,10.739,10.858,2200000.0
2006-03-29 16:35:00,10.766,10.906,10.709,10.854,2450000.0
2006-03-29 16:40:00,10.804,10.867,10.706,10.726,2000000.0
2006-03-29 16:45:00,10.759,10.918,10.747,10.747,2300000.0
2006-03-29 16:50:00,10.859,10.878,10.715,10.787,1600000.0
2006-03-29 16:55:00,10.835,10.888,10.735,10.754,2400000.0
2006-03-29 17:00:00,10.879,10.879,10.701,10.807,2100000.0
2006-03-29 17:05:00,10.893,10.913,10.721,10.882,2100000.0
2006-03-29 17:10:00,10.855,10.902,10.713,10.836,2150000.0
2006-03-29 17:15:00,10.752,10.866,10.73,10.848,1600000.0
2006-03-29 17:20:00,10.836,10.97,10.761,10.806,2350000.0
2006-03-29 17:25:00,10.868,10.908,10.765,10.892,2300000.0
2006-03-29 17:30:00,10.741,10.914,10.741,10.904,2300000.0
2006-03-29 17:35:00,10.852,10.913,10.759,10.803,2250000.0
2006-03-29 17:40:00,10.812,10.957,10.78,10.874,2200000.0
2006-03-29 17:45:00,10.84,10.952,10.771,10.946,1850000.0
2006-03-29 17:50:00,10.861,10.993,10.801,10.951,2850000.0
2006-03-29 17:55:00,10.848,10.956,10.744,10.853,3050000.0
2006-03-29 18:00:00,10.853,10.933,10.785,10.862,2700000.0
2006-03-29 18:05:00,10.916,10.972,10.806,10.822,2750000.0
2006-03-29 18:10:00,10.942,11.008,10.861,10.997,2550000.0
2006-03-29 18:15:00,10.948,11.063,10.864,11.022,2600000.0
2006-03-29 18:20:00,10.914,11.073,10.884,11.048,2700000.0
2006-03-29 18:25:00,11.022,11.078,10.916,11.045,2750000.0
2006-03-29 18:30:00,10.985,11.056,10.882,11.008,2800000.0
2006-03-29 18:35:00,10.948,11.054,10.86,11.018,3000000.0
2006-03-29 18:40:00,11.039,11.104,10.908,11.01,3000000.0
2006-03-29 18:45:00,11.018,11.074,10.897,10.932,1900000.0
2006-03-29 18:50:00,10.951,11.058,10.908,11.032,2550000.0
2006-03-29 18:55:00,10.944,11.066,10.893,10.961,2800000.0
2006-03-29 19:00:00,10.959,11.088,10.876,10.894,2650000.0
2006-03-29 19:05:00,10.991,11.073,10.852,10.952,2550000.0
2006-03-29 19:10:00,10.932,11.06,10.888,11.024,2300000.0
2006-03-29 19:15:00,10.958,11.038,10.879,10.923,2750000.0
2006-03-29 19:20:00,10.998,11.053,10.88,10.913,2550000.0
2006-03-29 19:25:00,10.905,11.035,10.854,10.882,2000000.0
2006-03-29 19:30:00,11.006,11.035,10.867,11.006,2200000.0
2006-03-29 19:35:00,10.946,11.059,10.899,11.042,1500000.0
2006-03-29 19:40:00,10.932,11.067,10.879,11.044,2150000.0
2006-03-29 19:45:00,10.922,11.067,10.919,10.98,1600000.0
2006-03-29 19:50:00,10.937,11.091,10.917,10.999,2150000.0
2006-03-29 19:55:00,10.909,11.082,10.909,10.946,2300000.0
2006-03-29 20:00:00,11.07,11.095,10.931,11.03,1700000.0
2006-03-29 20:05:00,11.044,11.069,10.921,11.049,1850000.0
2006-03-29 20:10:00,10.982,11.073,10.898,10.989,1800000.0
2006-03-29 20:15:00,11.044,11.102,10.954,10.972,2150000.0
2006-03-29 20:20:00,11.069,11.127,10.975,11.114,2200000.0
2006-03-29 20:25:00,11.093,11.093,10.949,11.045,1400000.0
2006-03-29 20:30:00,11.027,11.084,10.906,11.062,1350000.0
2006-03-29 20:35:00,11.082,11.082,10.946,11.007,1400000.0
2006-03-29 20:40:00,11.043,11.043,10.943,10.983,200000.0
2006-03-29 20:45:00,10.993,11.098,10.97,11.098,800000.0
2006-03-29 20:50:00,11.03,11.081,10.981,11.018,700000.0
2006-03-29 20:55:00,11.066,11.066,10.96,11.02,450000.0
2006-03-29 21:00:00,10.996,11.151,10.991,11.018,1600000.0
2006-03-29 21:05:00,11.067,11.11,10.963,11.019,2300000.0
2006-03-29 21:10:00,11.017,11.113,10.957,10.972,2150000.0
2006-03-29 21:15:00,10.967,11.126,10.942,11.042,1950000.0
2006-03-29 21:20:00,10.965,11.122,10.96,11.09,1300000.0
2006-03-29 21:25:00,11.024,11.089,10.957,11.082,650000.0
2006-03-29 21:30:00,10.982,11.154,10.952,11.063,1900000.0
2006-03-29 21:35:00,10.998,11.106,10.946,11.029,2150000.0
2006-03-29 21:40:00,11.085,11.085,10.918,11.049,1100000.0
2006-03-29 21:45:00,11.008,11.119,10.94,11.049,1750000.0
2006-03-29 21:50:00,11.057,11.064,10.956,11.048,650000.0
2006-03-29 21:55:00,11.026,11.086,10.941,11.084,1000000.0
2006-03-29 22:00:00,11.011,11.063,10.954,11.045,400000.0
2006-03-29 22:05:00,11.088,11.106,10.939,11.081,1050000.0
2006-03-29 22:15:00,10.988,11.119,10.95,11.064,1950000.0
2006-03-29 22:20:00,11.113,11.15,11.006,11.074,1700000.0
2006-03-29 22:25:00,11.122,11.136,10.964,11.091,2500000.0
2006-03-29 22:30:00,11.094,11.149,10.992,11.128,1950000.0
2006-03-29 22:35:00,11.09,11.114,10.961,11.027,1700000.0
2006-03-29 22:40:00,11.032,11.109,10.991,11.014,800000.0
2006-03-29 22:45:00,11.102,11.151,11.019,11.105,950000.0
2006-03-29 22:50:00,11.082,11.149,10.996,11.09,1650000.0
2006-03-29 22:55:00,11.122,11.151,11.018,11.103,1300000.0
2006-03-29 23:00:00,11.084,11.144,11.009,11.144,600000.0
2006-03-29 23:05:00,11.136,11.165,11.075,11.111,600000.0
2006-03-29 23:10:00,11.056,11.147,11.047,11.073,300000.0
2006-03-29 23:20:00,11.145,11.145,11.013,11.049,500000.0
2006-03-29 23:25:00,11.125,11.125,10.961,11.035,1250000.0
2006-03-29 23:30:00,11.055,11.145,10.997,11.111,800000.0
2006-03-29 23:35:00,11.094,11.111,11.014,11.049,300000.0
2006-03-29 23:45:00,11.096,11.107,10.995,11.047,500000.0
2006-03-29 23:50:00,11.042,11.152,11.011,11.091,850000.0
2006-03-29 23:55:00,11.092,11.136,10.993,11.086,1000000.0
2006-03-30 00:00:00,11.15,11.7,11.068,11.099,850000.0
2006-03-30 00:10:00,11.054,11.157,11.029,11.04,300000.0
2006-03-30 00:15:00,11.053,11.136,11.052,11.085,350000.0
2006-03-30 00:20:00,11.121,11.123,11.057,11.058,200000.0
2006-03-30 00:25:00,11.044,11.189,11.044,11.176,450000.0
2006-03-30 00:30:00,11.126,11.126,11.042,11.075,200000.0
2006-03-30 00:35:00,11.116,11.116,11.016,11.055,200000.0
2006-03-30 00:40:00,11.128,11.128,11.049,11.082,200000.0
2006-03-30 00:45:00,11.137,11.167,11.117,11.121,300000.0
2006-03-30 00:50:00,11.101,11.164,11.024,11.064,1000000.0
2006-03-30 00:55:00,11.133,11.167,10.994,11.026,1150000.0
2006-03-30 01:00:00,11.124,11.124,11.024,11.064,200000.0
2006-03-30 01:05:00,11.115,11.166,11.008,11.166,1000000.0
2006-03-30 01:10:00,11.04,11.139,11.02,11.139,800000.0
2006-03-30 01:15:00,11.119,11.161,11.02,11.033,800000.0
2006-03-30 01:25:00,11.101,11.103,11.101,11.103,100000.0
2006-03-30 01:30:00,11.154,11.154,11.025,11.106,200000.0
2006-03-30 01:40:00,11.034,11.174,11.034,11.11,550000.0
2006-03-30 01:45:00,11.09,11.136,11.022,11.108,600000.0
2006-03-30 01:50:00,11.098,11.098,11.013,11.045,200000.0
2006-03-30 01:55:00,11.106,11.106,11.021,11.054,200000.0
2006-03-30 02:00:00,11.125,11.142,10.979,11.094,1900000.0
2006-03-30 02:05:00,11.114,11.145,10.982,11.027,1550000.0
2006-03-30 02:10:00,11.088,11.118,10.967,11.034,1300000.0
2006-03-30 02:15:00,11.018,11.152,10.972,11.011,2600000.0
2006-03-30 02:20:00,11.024,11.145,10.981,11.009,1900000.0
2006-03-30 02:25:00,11.041,11.139,10.991,11.091,1700000.0
2006-03-30 02:30:00,10.989,11.152,10.976,11.007,1700000.0
2006-03-30 02:35:00,10.963,11.156,10.963,11.058,2100000.0
2006-03-30 02:40:00,10.992,11.13,10.955,11.079,2100000.0
2006-03-30 02:45:00,11.07,11.141,10.969,11.018,2000000.0
2006-03-30 02:50:00,10.962,11.114,10.925,11.11,1600000.0
2006-03-30 02:55:00,11.0,11.12,10.981,11.069,1250000.0
2006-03-30 03:00:00,11.079,11.112,10.961,11.057,1600000.0
2006-03-30 03:05:00,11.07,11.112,10.962,10.962,1000000.0
2006-03-30 03:10:00,11.059,11.123,10.968,11.084,2000000.0
2006-03-30 03:15:00,11.081,11.154,10.981,11.14,1850000.0
2006-03-30 03:20:00,11.113,11.131,10.998,11.104,1300000.0
2006-03-30 03:25:00,11.086,11.133,10.986,10.986,1950000.0
2006-03-30 03:30:00,11.004,11.114,10.989,11.099,550000.0
2006-03-30 03:35:00,11.095,11.137,11.002,11.082,1550000.0
2006-03-30 03:40:00,11.081,11.171,10.999,11.158,1500000.0
2006-03-30 03:45:00,11.081,11.167,11.001,11.109,1800000.0
2006-03-30 03:50:00,11.108,11.161,11.012,11.127,1750000.0
2006-03-30 03:55:00,11.114,11.179,10.998,11.149,2550000.0
2006-03-30 04:00:00,11.074,11.151,11.026,11.057,550000.0
2006-03-30 04:05:00,11.114,11.153,11.006,11.018,1400000.0
2006-03-30 04:10:00,11.057,11.166,11.009,11.148,2250000.0
2006-03-30 04:15:00,11.086,11.17,11.011,11.067,2350000.0
2006-03-30 04:20:00,11.056,11.146,11.009,11.042,1300000.0
2006-03-30 04:25:00,11.078,11.134,11.006,11.037,1300000.0
2006-03-30 04:30:00,11.065,11.129,10.996,11.035,1400000.0
2006-03-30 04:35:00,11.112,11.146,11.025,11.101,1300000.0
2006-03-30 04:40:00,11.101,11.157,11.004,11.084,1350000.0
2006-03-30 04:45:00,11.084,11.161,11.027,11.1,1200000.0
2006-03-30 04:50:00,11.026,11.162,11.009,11.12,950000.0
2006-03-30 04:55:00,11.051,11.126,11.005,11.031,700000.0
2006-03-30 05:00:00,11.118,11.181,11.048,11.127,1050000.0
2006-03-30 05:05:00,11.144,11.18,11.024,11.024,750000.0
2006-03-30 05:10:00,11.103,11.158,10.995,11.092,1150000.0
2006-03-30 05:15:00,11.126,11.166,11.005,11.018,750000.0
2006-03-30 05:20:00,11.031,11.123,11.024,11.105,400000.0
2006-03-30 05:25:00,11.057,11.18,11.026,11.094,1400000.0
2006-03-30 05:30:00,11.106,11.148,10.999,11.032,950000.0
2006-03-30 05:35:00,11.153,11.169,11.004,11.043,1150000.0
2006-03-30 05:40:00,11.066,11.202,11.022,11.04,900000.0
2006-03-30 05:45:00,11.108,11.162,11.007,11.05,1450000.0
2006-03-30 05:50:00,11.078,11.142,11.058,11.091,1400000.0
2006-03-30 05:55:00,11.158,11.158,11.066,11.136,350000.0
2006-03-30 06:00:00,11.147,11.162,11.04,11.162,350000.0
2006-03-30 06:05:00,11.078,11.174,11.033,11.06,600000.0
2006-03-30 06:10:00,11.05,11.188,11.033,11.033,1100000.0
2006-03-30 06:15:00,11.068,11.186,11.034,11.18,1400000.0
2006-03-30 06:20:00,11.035,11.184,10.987,11.114,2100000.0
2006-03-30 06:25:00,11.099,11.198,11.066,11.183,1900000.0
2006-03-30 06:30:00,11.145,11.17,11.028,11.085,1100000.0
2006-03-30 06:35:00,11.096,11.154,11.087,11.11,500000.0
2006-03-30 06:40:00,11.113,11.19,11.076,11.136,650000.0
2006-03-30 06:45:00,11.159,11.225,11.073,11.157,700000.0
2006-03-30 06:50:00,11.043,11.207,11.043,11.153,1450000.0
2006-03-30 06:55:00,11.144,11.17,11.039,11.083,900000.0
2006-03-30 07:00:00,11.066,11.204,11.032,11.143,1750000.0
2006-03-30 07:05:00,11.061,11.181,11.058,11.181,450000.0
2006-03-30 07:10:00,11.068,11.196,11.037,11.137,2000000.0
2006-03-30 07:15:00,11.136,11.172,11.018,11.15,1250000.0
2006-03-30 07:20:00,11.133,11.144,11.08,11.144,400000.0
2006-03-30 07:25:00,11.148,11.216,11.088,11.114,450000.0
2006-03-30 07:30:00,11.102,11.172,11.066,11.149,550000.0
2006-03-30 07:40:00,11.17,11.195,11.036,11.106,950000.0
2006-03-30 07:45:00,11.087,11.168,11.054,11.123,1250000.0
2006-03-30 07:50:00,11.166,11.18,11.035,11.098,1350000.0
2006-03-30 07:55:00,11.148,11.168,11.025,11.073,1550000.0
2006-03-30 08:00:00,11.092,11.183,11.048,11.091,1100000.0
2006-03-30 08:05:00,11.066,11.141,11.02,11.129,900000.0
2006-03-30 08:10:00,11.101,11.18,11.036,11.068,1950000.0
2006-03-30 08:15:00,11.059,11.174,11.054,11.096,1550000.0
2006-03-30 08:20:00,11.184,11.187,11.03,11.091,2000000.0
2006-03-30 08:25:00,11.058,11.194,11.058,11.153,1850000.0
2006-03-30 08:30:00,11.161,11.197,11.053,11.095,2250000.0
2006-03-30 08:35:00,11.072,11.191,11.054,11.081,1100000.0
2006-03-30 08:40:00,11.203,11.203,11.097,11.153,800000.0
2006-03-30 08:45:00,11.166,11.233,11.02,11.168,2250000.0
2006-03-30 08:50:00,11.074,11.216,11.072,11.184,1150000.0
2006-03-30 08:55:00,11.207,11.221,11.065,11.175,1750000.0
2006-03-30 09:00:00,11.143,11.205,11.034,11.199,1400000.0
2006-03-30 09:05:00,11.123,11.221,11.055,11.086,1550000.0
2006-03-30 09:10:00,11.2,11.234,11.099,11.234,1550000.0
2006-03-30 09:15:00,11.137,11.255,11.075,11.21,1700000.0
2006-03-30 09:20:00,11.143,11.227,11.046,11.182,1450000.0
2006-03-30 09:25:00,11.226,11.247,11.085,11.192,1350000.0
2006-03-30 09:30:00,11.121,11.258,11.102,11.239,1800000.0
2006-03-30 09:35:00,11.156,11.331,11.141,11.28,2200000.0
2006-03-30 09:40:00,11.147,11.328,11.11,11.228,2000000.0
2006-03-30 09:45:00,11.182,11.335,11.16,11.246,1750000.0
2006-03-30 09:50:00,11.236,11.398,11.209,11.334,2000000.0
2006-03-30 09:55:00,11.334,11.388,11.215,11.361,2150000.0
2006-03-30 10:00:00,11.339,11.391,11.196,11.26,2200000.0
2006-03-30 10:05:00,11.242,11.424,11.216,11.391,2200000.0
2006-03-30 10:10:00,11.356,11.367,11.225,11.328,1850000.0
2006-03-30 10:15:00,11.217,11.365,11.204,11.3,1650000.0
2006-03-30 10:20:00,11.254,11.379,11.21,11.379,2700000.0
2006-03-30 10:25:00,11.27,11.402,11.233,11.354,2750000.0
2006-03-30 10:30:00,11.291,11.41,11.218,11.341,2350000.0
2006-03-30 10:35:00,11.259,11.394,11.196,11.227,2350000.0
2006-03-30 10:40:00,11.317,11.359,11.186,11.309,1100000.0
2006-03-30 10:45:00,11.32,11.38,11.221,11.38,1150000.0
2006-03-30 10:50:00,11.304,11.351,11.195,11.265,1850000.0
2006-03-30 10:55:00,11.296,11.367,11.185,11.207,2450000.0
2006-03-30 11:00:00,11.265,11.372,11.21,11.308,850000.0
2006-03-30 11:05:00,11.23,11.387,11.181,11.318,1350000.0
2006-03-30 11:10:00,11.212,11.339,11.206,11.339,800000.0
2006-03-30 11:15:00,11.261,11.394,11.231,11.369,2150000.0
2006-03-30 11:20:00,11.315,11.381,11.217,11.27,1750000.0
2006-03-30 11:25:00,11.256,11.375,11.22,11.287,2300000.0
2006-03-30 11:30:00,11.376,11.435,11.251,11.355,1700000.0
2006-03-30 11:35:00,11.359,11.409,11.257,11.361,1800000.0
2006-03-30 11:40:00,11.304,11.389,11.269,11.366,1100000.0
2006-03-30 11:45:00,11.287,11.464,11.263,11.374,2200000.0
2006-03-30 11:50:00,11.385,11.452,11.306,11.403,2200000.0
2006-03-30 11:55:00,11.408,11.478,11.344,11.417,1950000.0
2006-03-30 12:00:00,11.44,11.535,11.345,11.389,2150000.0
2006-03-30 12:05:00,11.465,11.512,11.346,11.388,1950000.0
2006-03-30 12:10:00,11.448,11.501,11.338,11.365,2000000.0
2006-03-30 12:15:00,11.397,11.446,11.285,11.321,1700000.0
2006-03-30 12:20:00,11.371,11.422,11.26,11.357,2400000.0
2006-03-30 12:25:00,11.387,11.44,11.231,11.293,2450000.0
2006-03-30 12:30:00,11.303,11.427,11.261,11.311,1350000.0
2006-03-30 12:35:00,11.396,11.456,11.27,11.386,1650000.0
2006-03-30 12:40:00,11.36,11.47,11.268,11.323,2400000.0
2006-03-30 12:45:00,11.352,11.515,11.281,11.453,1800000.0
2006-03-30 12:50:00,11.38,11.452,11.317,11.436,1900000.0
2006-03-30 12:55:00,11.387,11.485,11.315,11.418,2150000.0
2006-03-30 13:00:00,11.424,11.464,11.307,11.307,1750000.0
2006-03-30 13:05:00,11.437,11.457,11.285,11.322,1300000.0
2006-03-30 13:10:00,11.386,11.456,11.262,11.44,2250000.0
2006-03-30 13:15:00,11.372,11.481,11.312,11.361,2000000.0
2006-03-30 13:20:00,11.353,11.473,11.306,11.374,2050000.0
2006-03-30 13:25:00,11.428,11.455,11.285,11.398,2150000.0
2006-03-30 13:30:00,11.426,11.433,11.266,11.33,1650000.0
2006-03-30 13:35:00,11.399,11.457,11.291,11.409,1650000.0
2006-03-30 13:40:00,11.409,11.442,11.291,11.36,1950000.0
2006-03-30 13:45:00,11.329,11.429,11.302,11.321,900000.0
2006-03-30 13:50:00,11.324,11.458,11.314,11.415,1150000.0
2006-03-30 13:55:00,11.386,11.43,11.287,11.402,1100000.0
2006-03-30 14:00:00,11.419,11.421,11.306,11.408,700000.0
2006-03-30 14:05:00,11.401,11.438,11.269,11.334,2250000.0
2006-03-30 14:10:00,11.292,11.427,11.25,11.334,2050000.0
2006-03-30 14:15:00,11.267,11.42,11.224,11.366,2300000.0
2006-03-30 14:20:00,11.28,11.404,11.243,11.391,1700000.0
2006-03-30 14:25:00,11.307,11.408,11.263,11.355,1850000.0
2006-03-30 14:30:00,11.342,11.435,11.265,11.3,1900000.0
2006-03-30 14:35:00,11.369,11.381,11.202,11.256,1850000.0
2006-03-30 14:40:00,11.334,11.447,11.23,11.354,2300000.0
2006-03-30 14:45:00,11.366,11.409,11.328,11.333,750000.0
2006-03-30 14:50:00,11.326,11.41,11.231,11.291,2150000.0
2006-03-30 14:55:00,11.353,11.425,11.253,11.361,1850000.0
2006-03-30 15:00:00,11.287,11.41,11.241,11.272,1950000.0
2006-03-30 15:05:00,11.271,11.449,11.271,11.302,550000.0
2006-03-30 15:10:00,11.253,11.396,11.245,11.312,600000.0
2006-03-30 15:15:00,11.31,11.4,11.284,11.351,500000.0
2006-03-30 15:20:00,11.36,11.42,11.278,11.374,1650000.0
2006-03-30 15:25:00,11.385,11.385,11.242,11.275,2050000.0
2006-03-30 15:30:00,11.331,11.416,11.232,11.267,2200000.0
2006-03-30 15:35:00,11.346,11.397,11.252,11.31,2150000.0
2006-03-30 15:40:00,11.289,11.405,11.251,11.368,2000000.0
2006-03-30 15:45:00,11.387,11.401,11.219,11.401,2100000.0
2006-03-30 15:50:00,11.286,11.404,11.247,11.404,2200000.0
2006-03-30 15:55:00,11.288,11.425,11.23,11.323,2350000.0
2006-03-30 16:00:00,11.368,11.432,11.25,11.393,2450000.0
2006-03-30 16:05:00,11.354,11.478,11.296,11.462,2200000.0
2006-03-30 16:10:00,11.427,11.458,11.305,11.368,2300000.0
2006-03-30 16:15:00,11.429,11.463,11.305,11.307,2150000.0
2006-03-30 16:20:00,11.412,11.425,11.275,11.425,2450000.0
2006-03-30 16:25:00,11.421,11.455,11.271,11.298,2050000.0
2006-03-30 16:30:00,11.296,11.452,11.262,11.421,1900000.0
2006-03-30 16:35:00,11.303,11.492,11.287,11.459,2450000.0
2006-03-30 16:40:00,11.322,11.491,11.322,11.33,2000000.0
2006-03-30 16:45:00,11.345,11.508,11.337,11.348,2300000.0
2006-03-30 16:50:00,11.476,11.48,11.318,11.344,2000000.0
2006-03-30 16:55:00,11.424,11.478,11.304,11.351,2150000.0
2006-03-30 17:00:00,11.444,11.456,11.322,11.381,2100000.0
2006-03-30 17:05:00,11.465,11.485,11.295,11.366,2300000.0
2006-03-30 17:10:00,11.42,11.484,11.331,11.444,2150000.0
2006-03-30 17:15:00,11.363,11.477,11.296,11.391,1950000.0
2006-03-30 17:20:00,11.372,11.435,11.284,11.321,2000000.0
2006-03-30 17:25:00,11.404,11.468,11.312,11.452,2300000.0
2006-03-30 17:30:00,11.319,11.463,11.306,11.456,2300000.0
2006-03-30 17:35:00,11.409,11.468,11.302,11.326,2250000.0
2006-03-30 17:40:00,11.345,11.462,11.283,11.406,2050000.0
2006-03-30 17:45:00,11.362,11.466,11.282,11.424,2050000.0
2006-03-30 17:50:00,11.429,11.489,11.282,11.43,2300000.0
2006-03-30 17:55:00,11.358,11.445,11.278,11.416,1950000.0
2006-03-30 18:00:00,11.345,11.472,11.238,11.291,2050000.0
2006-03-30 18:05:00,11.3,11.42,11.23,11.379,2200000.0
2006-03-30 18:10:00,11.382,11.418,11.287,11.373,1950000.0
2006-03-30 18:15:00,11.393,11.403,11.238,11.338,2100000.0
2006-03-30 18:20:00,11.336,11.416,11.293,11.293,2550000.0
2006-03-30 18:25:00,11.412,11.445,11.287,11.445,2950000.0
2006-03-30 18:30:00,11.398,11.447,11.253,11.347,3650000.0
2006-03-30 18:35:00,11.371,11.42,11.249,11.3,3450000.0
2006-03-30 18:40:00,11.285,11.469,11.272,11.278,4200000.0
2006-03-30 18:45:00,11.297,11.444,11.251,11.395,2500000.0
2006-03-30 18:50:00,11.319,11.422,11.264,11.283,2650000.0
2006-03-30 18:55:00,11.378,11.404,11.212,11.333,3300000.0
2006-03-30 19:00:00,11.305,11.411,11.247,11.333,3150000.0
2006-03-30 19:05:00,11.378,11.428,11.242,11.391,3000000.0
2006-03-30 19:10:00,11.288,11.485,11.276,11.412,2650000.0
2006-03-30 19:15:00,11.398,11.49,11.291,11.449,3200000.0
2006-03-30 19:20:00,11.439,11.445,11.299,11.408,3050000.0
2006-03-30 19:25:00,11.364,11.45,11.311,11.388,1950000.0
2006-03-30 19:30:00,11.46,11.486,11.311,11.431,2400000.0
2006-03-30 19:35:00,11.381,11.489,11.324,11.484,2150000.0
2006-03-30 19:40:00,11.397,11.511,11.331,11.351,2200000.0
2006-03-30 19:45:00,11.364,11.487,11.326,11.425,1700000.0
2006-03-30 19:50:00,11.421,11.47,11.316,11.394,1500000.0
2006-03-30 19:55:00,11.359,11.523,11.322,11.435,3450000.0
2006-03-30 20:00:00,11.427,11.56,11.378,11.54,2350000.0
2006-03-30 20:05:00,11.568,11.617,11.416,11.553,2700000.0
2006-03-30 20:10:00,11.483,11.625,11.432,11.59,2500000.0
2006-03-30 20:15:00,11.528,11.676,11.452,11.578,2200000.0
2006-03-30 20:20:00,11.521,11.707,11.52,11.579,3200000.0
2006-03-30 20:25:00,11.627,11.701,11.517,11.615,2700000.0
2006-03-30 20:30:00,11.653,11.659,11.53,11.552,700000.0
2006-03-30 20:35:00,11.655,11.707,11.518,11.681,2350000.0
2006-03-30 20:40:00,11.581,11.671,11.562,11.656,200000.0
2006-03-30 20:50:00,11.635,11.649,11.531,11.568,550000.0
2006-03-30 20:55:00,11.524,11.538,11.524,11.538,100000.0
2006-03-30 21:00:00,11.639,11.688,11.491,11.618,1200000.0
2006-03-30 21:05:00,11.646,11.651,11.506,11.558,1250000.0
2006-03-30 21:10:00,11.577,11.711,11.526,11.589,2200000.0
2006-03-30 21:15:00,11.531,11.66,11.489,11.6,1150000.0
2006-03-30 21:20:00,11.531,11.657,11.48,11.538,1550000.0
2006-03-30 21:25:00,11.615,11.681,11.509,11.512,2500000.0
2006-03-30 21:30:00,11.53,11.665,11.486,11.612,1800000.0
2006-03-30 21:35:00,11.583,11.604,11.48,11.506,900000.0
2006-03-30 21:40:00,11.608,11.654,11.489,11.532,1650000.0
2006-03-30 21:45:00,11.611,11.649,11.494,11.55,1750000.0
2006-03-30 21:50:00,11.571,11.662,11.455,11.521,1600000.0
2006-03-30 21:55:00,11.509,11.627,11.441,11.586,1400000.0
2006-03-30 22:00:00,11.564,11.649,11.495,11.596,2400000.0
2006-03-30 22:05:00,11.596,11.619,11.435,11.619,2500000.0
2006-03-30 22:10:00,11.617,11.653,11.457,11.538,2350000.0
2006-03-30 22:15:00,11.508,11.649,11.508,11.579,1700000.0
2006-03-30 22:20:00,11.535,11.717,11.484,11.556,2150000.0
2006-03-30 22:25:00,11.646,11.666,11.512,11.646,1500000.0
2006-03-30 22:30:00,11.63,11.701,11.567,11.644,1250000.0
2006-03-30 22:35:00,11.578,11.68,11.569,11.653,1400000.0
2006-03-30 22:40:00,11.588,11.716,11.541,11.658,1750000.0
2006-03-30 22:45:00,11.567,11.719,11.567,11.689,1550000.0
2006-03-30 22:50:00,11.641,11.677,11.521,11.581,1150000.0
2006-03-30 22:55:00,11.567,11.713,11.514,11.687,2450000.0
2006-03-30 23:00:00,11.572,11.705,11.539,11.577,1800000.0
2006-03-30 23:05:00,11.671,11.687,11.535,11.646,600000.0
2006-03-30 23:10:00,11.706,11.706,11.604,11.604,150000.0
2006-03-30 23:15:00,11.664,11.664,11.647,11.647,100000.0
2006-03-30 23:20:00,11.657,11.689,11.607,11.675,700000.0
2006-03-30 23:25:00,11.657,11.712,11.59,11.643,1300000.0
2006-03-30 23:30:00,11.694,11.694,11.57,11.656,550000.0
2006-03-30 23:35:00,11.613,11.746,11.591,11.717,1000000.0
2006-03-30 23:40:00,11.639,11.721,11.622,11.691,600000.0
2006-03-30 23:45:00,11.677,11.677,11.593,11.625,200000.0
2006-03-30 23:50:00,11.675,11.694,11.598,11.68,1000000.0
2006-03-30 23:55:00,11.708,11.708,11.549,11.696,850000.0
2006-03-31 00:00:00,11.629,11.691,11.612,11.654,350000.0
2006-03-31 00:05:00,11.662,11.691,11.544,11.648,1200000.0
2006-03-31 00:10:00,11.61,11.695,11.579,11.579,800000.0
2006-03-31 00:15:00,11.57,11.708,11.536,11.584,1050000.0
2006-03-31 00:20:00,11.642,11.668,11.617,11.668,400000.0
2006-03-31 00:25:00,11.627,11.627,11.527,11.565,200000.0
2006-03-31 00:30:00,11.595,11.677,11.539,11.586,1600000.0
2006-03-31 00:35:00,11.614,11.697,11.55,11.587,850000.0
2006-03-31 00:40:00,11.635,11.66,11.533,11.627,500000.0
2006-03-31 00:45:00,11.547,11.689,11.543,11.658,1600000.0
2006-03-31 00:50:00,11.667,11.715,11.548,11.596,1150000.0
2006-03-31 00:55:00,11.657,11.657,11.556,11.595,200000.0
2006-03-31 01:00:00,11.581,11.675,11.556,11.556,700000.0
2006-03-31 01:10:00,11.639,11.688,11.533,11.67,1100000.0
2006-03-31 01:15:00,11.622,11.665,11.538,11.612,900000.0
2006-03-31 01:20:00,11.68,11.68,11.571,11.655,300000.0
2006-03-31 01:25:00,11.643,11.667,11.578,11.61,700000.0
2006-03-31 01:30:00,11.597,11.672,11.597,11.672,100000.0
2006-03-31 01:40:00,11.675,11.678,11.528,11.638,1300000.0
2006-03-31 01:45:00,11.568,11.682,11.56,11.651,700000.0
2006-03-31 01:55:00,11.573,11.683,11.561,11.652,650000.0
2006-03-31 02:00:00,11.652,11.708,11.534,11.579,1650000.0
2006-03-31 02:05:00,11.691,11.691,11.533,11.671,1000000.0
2006-03-31 02:10:00,11.609,11.661,11.515,11.624,2050000.0
2006-03-31 02:15:00,11.591,11.671,11.531,11.554,1350000.0
2006-03-31 02:20:00,11.65,11.697,11.5,11.653,2400000.0
2006-03-31 02:25:00,11.584,11.681,11.5,11.545,3200000.0
2006-03-31 02:30:00,11.612,11.675,11.504,11.526,2900000.0
2006-03-31 02:35:00,11.506,11.625,11.474,11.535,2450000.0
2006-03-31 02:40:00,11.611,11.652,11.479,11.616,1100000.0
2006-03-31 02:45:00,11.506,11.627,11.486,11.605,2250000.0
2006-03-31 02:50:00,11.588,11.647,11.42,11.565,3050000.0
2006-03-31 02:55:00,11.503,11.656,11.434,11.496,2100000.0
2006-03-31 03:00:00,11.574,11.643,11.456,11.567,2250000.0
2006-03-31 03:05:00,11.585,11.624,11.489,11.538,2400000.0
2006-03-31 03:10:00,11.581,11.658,11.477,11.606,1600000.0
2006-03-31 03:15:00,11.6,11.622,11.485,11.523,1100000.0
2006-03-31 03:20:00,11.582,11.633,11.448,11.53,1150000.0
2006-03-31 03:25:00,11.486,11.626,11.475,11.583,1650000.0
2006-03-31 03:30:00,11.557,11.631,11.49,11.592,2500000.0
2006-03-31 03:35:00,11.669,11.698,11.502,11.527,2150000.0
2006-03-31 03:40:00,11.577,11.651,11.457,11.619,2200000.0
2006-03-31 03:45:00,11.585,11.671,11.524,11.617,2250000.0
2006-03-31 03:50:00,11.554,11.698,11.522,11.621,2550000.0
2006-03-31 03:55:00,11.558,11.622,11.506,11.606,1050000.0
2006-03-31 04:00:00,11.625,11.679,11.533,11.667,1600000.0
2006-03-31 04:05:00,11.613,11.662,11.531,11.63,1650000.0
2006-03-31 04:10:00,11.616,11.646,11.544,11.623,750000.0
2006-03-31 04:15:00,11.607,11.738,11.546,11.652,2000000.0
2006-03-31 04:20:00,11.667,11.714,11.509,11.692,1700000.0
2006-03-31 04:25:00,11.579,11.739,11.579,11.736,1400000.0
2006-03-31 04:30:00,11.628,11.733,11.528,11.611,1450000.0
2006-03-31 04:35:00,11.588,11.726,11.583,11.677,1500000.0
2006-03-31 04:40:00,11.64,11.725,11.557,11.649,2350000.0
2006-03-31 04:45:00,11.667,11.726,11.559,11.657,1800000.0
2006-03-31 04:50:00,11.592,11.688,11.572,11.636,450000.0
2006-03-31 04:55:00,11.668,11.709,11.564,11.622,1250000.0
2006-03-31 05:00:00,11.625,11.717,11.575,11.635,1550000.0
2006-03-31 05:05:00,11.613,11.735,11.576,11.709,1950000.0
2006-03-31 05:10:00,11.73,11.749,11.525,11.694,2300000.0
2006-03-31 05:15:00,11.636,11.716,11.593,11.593,650000.0
2006-03-31 05:20:00,11.664,11.681,11.648,11.681,300000.0
2006-03-31 05:25:00,11.624,11.722,11.573,11.702,1000000.0
2006-03-31 05:30:00,11.655,11.726,11.562,11.713,1700000.0
2006-03-31 05:35:00,11.687,11.704,11.578,11.698,1050000.0
2006-03-31 05:40:00,11.702,11.734,11.577,11.666,2100000.0
2006-03-31 05:45:00,11.612,11.768,11.556,11.692,1450000.0
2006-03-31 05:50:00,11.638,11.739,11.588,11.664,2600000.0
2006-03-31 05:55:00,11.71,11.746,11.58,11.726,2700000.0
2006-03-31 06:00:00,11.643,11.749,11.593,11.644,2250000.0
2006-03-31 06:05:00,11.621,11.721,11.579,11.69,1050000.0
2006-03-31 06:10:00,11.62,11.749,11.581,11.659,1300000.0
2006-03-31 06:15:00,11.691,11.76,11.546,11.648,1350000.0
2006-03-31 06:20:00,11.678,11.75,11.593,11.61,1050000.0
2006-03-31 06:25:00,11.672,11.719,11.567,11.645,2300000.0
2006-03-31 06:30:00,11.619,11.739,11.561,11.704,2600000.0
2006-03-31 06:35:00,11.682,11.757,11.599,11.666,2650000.0
2006-03-31 06:40:00,11.653,11.736,11.64,11.657,950000.0
2006-03-31 06:45:00,11.759,11.759,11.591,11.709,1200000.0
2006-03-31 06:50:00,11.624,11.751,11.601,11.703,2250000.0
2006-03-31 06:55:00,11.714,11.787,11.63,11.73,1950000.0
2006-03-31 07:00:00,11.681,11.757,11.62,11.666,1000000.0
2006-03-31 07:05:00,11.645,11.788,11.61,11.757,1450000.0
2006-03-31 07:10:00,11.648,11.777,11.641,11.714,1300000.0
2006-03-31 07:15:00,11.642,11.76,11.618,11.64,1600000.0
2006-03-31 07:20:00,11.721,11.766,11.617,11.679,2300000.0
2006-03-31 07:25:00,11.629,11.784,11.608,11.71,2650000.0
2006-03-31 07:30:00,11.744,11.75,11.652,11.716,350000.0
2006-03-31 07:35:00,11.693,11.776,11.619,11.701,750000.0
2006-03-31 07:40:00,11.736,11.736,11.589,11.706,550000.0
2006-03-31 07:45:00,11.717,11.744,11.645,11.732,450000.0
2006-03-31 07:50:00,11.634,11.775,11.608,11.735,2350000.0
2006-03-31 07:55:00,11.708,11.762,11.618,11.756,2000000.0
2006-03-31 08:00:00,11.717,11.776,11.601,11.601,2050000.0
2006-03-31 08:05:00,11.651,11.772,11.605,11.657,1950000.0
2006-03-31 08:10:00,11.65,11.759,11.612,11.633,1450000.0
2006-03-31 08:15:00,11.663,11.769,11.639,11.68,1800000.0
2006-03-31 08:20:00,11.768,11.78,11.627,11.675,1650000.0
2006-03-31 08:25:00,11.66,11.786,11.66,11.777,2100000.0
2006-03-31 08:30:00,11.782,11.839,11.7,11.795,1600000.0
2006-03-31 08:35:00,11.772,11.833,11.653,11.704,900000.0
2006-03-31 08:40:00,11.806,11.806,11.677,11.786,800000.0
2006-03-31 08:45:00,11.788,11.83,11.673,11.749,1850000.0
2006-03-31 08:50:00,11.736,11.855,11.732,11.744,800000.0
2006-03-31 08:55:00,11.84,11.84,11.697,11.77,1550000.0
2006-03-31 09:00:00,11.719,11.822,11.683,11.819,850000.0
2006-03-31 09:05:00,11.778,11.833,11.684,11.723,1250000.0
2006-03-31 09:10:00,11.819,11.879,11.689,11.743,1950000.0
2006-03-31 09:15:00,11.718,11.841,11.718,11.82,1000000.0
2006-03-31 09:20:00,11.745,11.868,11.714,11.784,1800000.0
2006-03-31 09:25:00,11.875,11.901,11.775,11.775,1050000.0
2006-03-31 09:30:00,11.806,11.92,11.764,11.882,1800000.0
2006-03-31 09:35:00,11.888,11.938,11.75,11.888,1850000.0
2006-03-31 09:40:00,11.847,11.907,11.761,11.869,1150000.0
2006-03-31 09:45:00,11.87,11.9,11.721,11.778,1850000.0
2006-03-31 09:50:00,11.779,11.864,11.72,11.828,1200000.0
2006-03-31 09:55:00,11.815,11.844,11.698,11.783,1700000.0
2006-03-31 10:00:00,11.776,11.89,11.673,11.739,1650000.0
2006-03-31 10:05:00,11.707,11.854,11.585,11.737,1800000.0
2006-03-31 10:10:00,11.744,11.791,11.603,11.65,2250000.0
2006-03-31 10:15:00,11.689,11.748,11.52,11.597,1150000.0
2006-03-31 10:20:00,11.573,11.648,11.458,11.63,2700000.0
2006-03-31 10:25:00,11.531,11.672,11.506,11.649,2400000.0
2006-03-31 10:30:00,11.609,11.767,11.536,11.698,2350000.0
2006-03-31 10:35:00,11.613,11.828,11.612,11.618,2350000.0
2006-03-31 10:40:00,11.736,11.751,11.566,11.646,2950000.0
2006-03-31 10:45:00,11.638,11.709,11.503,11.538,2150000.0
2006-03-31 10:50:00,11.627,11.7,11.562,11.562,800000.0
2006-03-31 10:55:00,11.63,11.672,11.438,11.438,2450000.0
2006-03-31 11:00:00,11.523,11.617,11.422,11.576,2200000.0
2006-03-31 11:05:00,11.548,11.624,11.437,11.584,1650000.0
2006-03-31 11:10:00,11.463,11.629,11.45,11.608,2200000.0
2006-03-31 11:15:00,11.524,11.667,11.497,11.647,2150000.0
2006-03-31 11:20:00,11.624,11.669,11.508,11.623,1900000.0
2006-03-31 11:25:00,11.645,11.684,11.533,11.625,1250000.0
2006-03-31 11:30:00,11.619,11.67,11.533,11.623,1050000.0
2006-03-31 11:35:00,11.636,11.696,11.527,11.574,2150000.0
2006-03-31 11:40:00,11.573,11.666,11.537,11.666,1450000.0
2006-03-31 11:45:00,11.551,11.712,11.52,11.638,900000.0
2006-03-31 11:50:00,11.531,11.71,11.531,11.641,1400000.0
2006-03-31 11:55:00,11.638,11.7,11.53,11.608,1950000.0
2006-03-31 12:00:00,11.684,11.742,11.551,11.574,1800000.0
2006-03-31 12:05:00,11.67,11.709,11.536,11.592,1950000.0
2006-03-31 12:10:00,11.645,11.708,11.528,11.667,1700000.0
2006-03-31 12:15:00,11.617,11.686,11.539,11.566,2100000.0
2006-03-31 12:20:00,11.602,11.699,11.542,11.654,1900000.0
2006-03-31 12:25:00,11.67,11.707,11.553,11.659,1000000.0
2006-03-31 12:30:00,11.544,11.705,11.528,11.583,1350000.0
2006-03-31 12:35:00,11.704,11.729,11.546,11.671,2100000.0
2006-03-31 12:40:00,11.647,11.719,11.543,11.567,2400000.0
2006-03-31 12:45:00,11.631,11.732,11.552,11.631,1750000.0
2006-03-31 12:50:00,11.677,11.754,11.618,11.671,2350000.0
2006-03-31 12:55:00,11.67,11.739,11.569,11.592,1250000.0
2006-03-31 13:00:00,11.695,11.729,11.53,11.54,2200000.0
2006-03-31 13:05:00,11.648,11.678,11.495,11.6,950000.0
2006-03-31 13:10:00,11.637,11.644,11.476,11.604,1350000.0
2006-03-31 13:15:00,11.524,11.608,11.431,11.497,2000000.0
2006-03-31 13:20:00,11.493,11.621,11.454,11.493,1600000.0
2006-03-31 13:25:00,11.533,11.673,11.504,11.63,1400000.0
2006-03-31 13:30:00,11.629,11.717,11.502,11.593,1750000.0
2006-03-31 13:35:00,11.638,11.695,11.559,11.646,2100000.0
2006-03-31 13:40:00,11.641,11.691,11.539,11.591,1950000.0
2006-03-31 13:45:00,11.593,11.673,11.555,11.668,600000.0
2006-03-31 13:50:00,11.67,11.692,11.559,11.661,700000.0
2006-03-31 13:55:00,11.641,11.69,11.511,11.69,1150000.0
2006-03-31 14:00:00,11.647,11.723,11.558,11.706,1400000.0
2006-03-31 14:05:00,11.586,11.639,11.586,11.639,100000.0
2006-03-31 14:10:00,11.573,11.716,11.559,11.587,1550000.0
2006-03-31 14:15:00,11.596,11.705,11.571,11.628,900000.0
2006-03-31 14:20:00,11.599,11.709,11.575,11.709,1250000.0
2006-03-31 14:30:00,11.624,11.709,11.58,11.627,1050000.0
2006-03-31 14:35:00,11.677,11.691,11.521,11.676,1300000.0
2006-03-31 14:40:00,11.582,11.688,11.55,11.687,1050000.0
2006-03-31 14:45:00,11.716,11.757,11.592,11.592,500000.0
2006-03-31 14:50:00,11.622,11.711,11.574,11.625,1200000.0
2006-03-31 14:55:00,11.609,11.685,11.595,11.661,400000.0
2006-03-31 15:00:00,11.596,11.72,11.553,11.58,1900000.0
2006-03-31 15:05:00,11.558,11.698,11.558,11.651,1450000.0
2006-03-31 15:15:00,11.637,11.658,11.516,11.621,1200000.0
2006-03-31 15:20:00,11.644,11.678,11.487,11.538,2600000.0
2006-03-31 15:25:00,11.632,11.665,11.495,11.65,2800000.0
2006-03-31 15:30:00,11.585,11.646,11.426,11.569,3350000.0
2006-03-31 15:35:00,11.559,11.683,11.507,11.588,3150000.0
2006-03-31 15:40:00,11.514,11.642,11.458,11.598,3250000.0
2006-03-31 15:45:00,11.608,11.634,11.369,11.437,3350000.0
2006-03-31 15:50:00,11.436,11.56,11.355,11.494,3350000.0
2006-03-31 15:55:00,11.386,11.531,11.345,11.431,3450000.0
2006-03-31 16:00:00,11.476,11.524,11.321,11.426,3350000.0
2006-03-31 16:05:00,11.461,11.548,11.311,11.509,3200000.0
2006-03-31 16:10:00,11.465,11.516,11.322,11.5,3200000.0
2006-03-31 16:15:00,11.376,11.579,11.376,11.452,3250000.0
2006-03-31 16:20:00,11.529,11.555,11.379,11.553,3200000.0
2006-03-31 16:25:00,11.469,11.561,11.376,11.475,2850000.0
2006-03-31 16:30:00,11.422,11.569,11.368,11.534,2850000.0
2006-03-31 16:35:00,11.544,11.624,11.36,11.569,3700000.0
2006-03-31 16:40:00,11.584,11.611,11.424,11.458,3400000.0
2006-03-31 16:45:00,11.512,11.622,11.441,11.441,3250000.0
2006-03-31 16:50:00,11.507,11.569,11.397,11.429,3300000.0
2006-03-31 16:55:00,11.497,11.557,11.367,11.424,3350000.0
2006-03-31 17:00:00,11.47,11.553,11.36,11.508,3550000.0
2006-03-31 17:05:00,11.553,11.606,11.376,11.446,3000000.0
2006-03-31 17:10:00,11.478,11.578,11.41,11.532,3150000.0
2006-03-31 17:15:00,11.458,11.603,11.391,11.534,3000000.0
2006-03-31 17:20:00,11.51,11.605,11.419,11.489,3150000.0
2006-03-31 17:25:00,11.561,11.649,11.437,11.646,3300000.0
2006-03-31 17:30:00,11.519,11.657,11.466,11.523,3450000.0
2006-03-31 17:35:00,11.561,11.645,11.485,11.525,3200000.0
2006-03-31 17:40:00,11.529,11.646,11.416,11.543,2900000.0
2006-03-31 17:45:00,11.493,11.619,11.437,11.524,3200000.0
2006-03-31 17:50:00,11.542,11.576,11.381,11.533,3050000.0
2006-03-31 17:55:00,11.433,11.593,11.388,11.484,3300000.0
2006-03-31 18:00:00,11.496,11.562,11.368,11.511,3300000.0
2006-03-31 18:05:00,11.415,11.509,11.276,11.341,2950000.0
2006-03-31 18:10:00,11.355,11.443,11.249,11.396,2850000.0
2006-03-31 18:15:00,11.423,11.454,11.255,11.365,2950000.0
2006-03-31 18:20:00,11.314,11.437,11.248,11.423,3200000.0
2006-03-31 18:25:00,11.393,11.443,11.262,11.443,3200000.0
2006-03-31 18:30:00,11.391,11.505,11.293,11.494,3200000.0
2006-03-31 18:35:00,11.38,11.487,11.326,11.448,3200000.0
2006-03-31 18:40:00,11.341,11.47,11.318,11.378,3050000.0
2006-03-31 18:45:00,11.352,11.501,11.313,11.397,2200000.0
2006-03-31 18:50:00,11.483,11.554,11.408,11.408,2750000.0
2006-03-31 18:55:00,11.418,11.57,11.371,11.517,3050000.0
2006-03-31 19:00:00,11.513,11.549,11.389,11.481,3250000.0
2006-03-31 19:05:00,11.454,11.557,11.342,11.446,3650000.0
2006-03-31 19:10:00,11.45,11.54,11.358,11.485,2350000.0
2006-03-31 19:15:00,11.486,11.539,11.385,11.446,3100000.0
2006-03-31 19:20:00,11.398,11.529,11.384,11.464,2600000.0
2006-03-31 19:25:00,11.441,11.577,11.369,11.422,1800000.0
2006-03-31 19:30:00,11.516,11.53,11.357,11.477,2600000.0
2006-03-31 19:35:00,11.387,11.508,11.334,11.447,1800000.0
2006-03-31 19:40:00,11.444,11.478,11.311,11.424,1900000.0
2006-03-31 19:45:00,11.411,11.486,11.307,11.394,1800000.0
2006-03-31 19:50:00,11.374,11.486,11.324,11.341,1900000.0
2006-03-31 19:55:00,11.332,11.489,11.326,11.444,2550000.0
2006-03-31 20:00:00,11.423,11.484,11.333,11.433,1700000.0
2006-03-31 20:05:00,11.459,11.481,11.333,11.433,2050000.0
2006-03-31 20:10:00,11.471,11.511,11.35,11.416,1900000.0
2006-03-31 20:15:00,11.499,11.499,11.362,11.468,1300000.0
2006-03-31 20:20:00,11.494,11.518,11.307,11.48,2250000.0
2006-03-31 20:25:00,11.489,11.539,11.35,11.513,1500000.0
2006-03-31 20:30:00,11.498,11.498,11.325,11.429,1500000.0
2006-03-31 20:35:00,11.37,11.492,11.353,11.429,1650000.0
2006-03-31 20:45:00,11.46,11.5,11.39,11.5,1350000.0
2006-03-31 21:05:00,11.469,11.511,11.364,11.423,1000000.0
2006-03-31 21:10:00,11.416,11.532,11.347,11.492,2250000.0
2006-03-31 21:15:00,11.406,11.486,11.337,11.395,900000.0
2006-03-31 21:20:00,11.466,11.491,11.342,11.408,2150000.0
2006-03-31 21:25:00,11.376,11.495,11.336,11.375,1700000.0
2006-03-31 21:30:00,11.335,11.474,11.327,11.437,950000.0
2006-03-31 21:35:00,11.435,11.508,11.343,11.381,1900000.0
2006-03-31 21:40:00,11.413,11.474,11.326,11.416,950000.0
2006-03-31 21:45:00,11.437,11.437,11.336,11.375,200000.0
2006-03-31 21:50:00,11.403,11.49,11.314,11.369,1400000.0
2006-03-31 21:55:00,11.382,11.525,11.339,11.525,1700000.0
2006-03-31 22:00:00,11.51,11.52,11.406,11.52,500000.0
2006-03-31 22:05:00,11.407,11.515,11.372,11.372,1050000.0
2006-03-31 22:10:00,11.477,11.488,11.352,11.469,450000.0
2006-03-31 22:15:00,11.364,11.471,11.358,11.433,900000.0
2006-03-31 22:20:00,11.444,11.498,11.347,11.407,1750000.0
2006-03-31 22:25:00,11.453,11.472,11.33,11.449,1450000.0
2006-03-31 22:35:00,11.455,11.473,11.363,11.449,350000.0
2006-03-31 22:40:00,11.451,11.496,11.351,11.354,850000.0
2006-03-31 22:45:00,11.46,11.552,11.375,11.517,1300000.0
2006-03-31 22:50:00,11.427,11.486,11.337,11.486,1500000.0
2006-03-31 22:55:00,11.45,11.51,11.365,11.504,2500000.0
2006-03-31 23:00:00,11.465,11.465,11.373,11.409,200000.0
2006-03-31 23:05:00,11.389,11.503,11.389,11.444,650000.0
2006-03-31 23:10:00,11.526,11.526,11.424,11.424,150000.0
2006-03-31 23:50:00,11.476,11.476,11.376,11.414,200000.0
2006-04-02 23:00:00,11.466,11.48,11.366,11.433,400000.0
2006-04-02 23:05:00,11.415,11.496,11.399,11.415,350000.0
2006-04-02 23:10:00,11.462,11.462,11.363,11.403,200000.0
2006-04-02 23:15:00,11.477,11.477,11.393,11.425,200000.0
2006-04-02 23:30:00,11.453,11.453,11.451,11.451,100000.0
2006-04-02 23:35:00,11.427,11.486,11.427,11.446,150000.0
2006-04-02 23:40:00,11.443,11.51,11.401,11.433,500000.0
2006-04-02 23:45:00,11.464,11.464,11.387,11.458,200000.0
2006-04-02 23:50:00,11.484,11.484,11.4,11.433,200000.0
2006-04-02 23:55:00,11.476,11.476,11.364,11.403,400000.0
2006-04-03 00:00:00,11.49,11.8,11.463,11.467,600000.0
2006-04-03 00:05:00,11.484,11.484,11.401,11.433,200000.0
2006-04-03 00:10:00,11.477,11.477,11.376,11.415,200000.0
2006-04-03 00:25:00,11.486,11.486,11.402,11.435,200000.0
2006-04-03 00:40:00,11.401,11.533,11.401,11.474,300000.0
2006-04-03 00:45:00,11.474,11.474,11.374,11.413,200000.0
2006-04-03 01:05:00,11.466,11.466,11.349,11.386,400000.0
2006-04-03 01:35:00,11.454,11.454,11.381,11.453,550000.0
2006-04-03 01:40:00,11.434,11.49,11.349,11.425,950000.0
2006-04-03 01:45:00,11.495,11.495,11.403,11.439,200000.0
2006-04-03 02:00:00,11.51,11.574,11.44,11.524,750000.0
2006-04-03 02:10:00,11.576,11.576,11.433,11.465,1000000.0
2006-04-03 02:15:00,11.437,11.581,11.409,11.444,1800000.0
2006-04-03 02:20:00,11.525,11.525,11.441,11.501,300000.0
2006-04-03 02:25:00,11.431,11.553,11.382,11.455,900000.0
2006-04-03 02:30:00,11.48,11.54,11.429,11.538,950000.0
2006-04-03 02:35:00,11.514,11.569,11.412,11.537,1300000.0
2006-04-03 02:40:00,11.515,11.518,11.417,11.459,1050000.0
2006-04-03 02:45:00,11.515,11.548,11.411,11.508,900000.0
2006-04-03 02:50:00,11.461,11.534,11.407,11.48,550000.0
2006-04-03 02:55:00,11.525,11.553,11.435,11.51,1000000.0
2006-04-03 03:00:00,11.506,11.539,11.421,11.483,450000.0
2006-04-03 03:05:00,11.419,11.56,11.396,11.534,1900000.0
2006-04-03 03:10:00,11.484,11.567,11.407,11.542,2550000.0
2006-04-03 03:15:00,11.526,11.56,11.403,11.529,1650000.0
2006-04-03 03:20:00,11.466,11.553,11.409,11.513,700000.0
2006-04-03 03:25:00,11.523,11.567,11.454,11.567,1250000.0
2006-04-03 03:30:00,11.548,11.587,11.432,11.548,1400000.0
2006-04-03 03:35:00,11.601,11.603,11.454,11.515,1250000.0
2006-04-03 03:40:00,11.566,11.615,11.432,11.549,2250000.0
2006-04-03 03:45:00,11.509,11.607,11.449,11.542,1450000.0
2006-04-03 03:50:00,11.473,11.576,11.453,11.545,1100000.0
2006-04-03 03:55:00,11.553,11.631,11.458,11.547,1800000.0
2006-04-03 04:00:00,11.578,11.602,11.476,11.568,350000.0
2006-04-03 04:05:00,11.551,11.557,11.45,11.498,700000.0
2006-04-03 04:10:00,11.553,11.553,11.454,11.493,200000.0
2006-04-03 04:15:00,11.567,11.567,11.482,11.515,200000.0
2006-04-03 04:20:00,11.571,11.605,11.495,11.522,350000.0
2006-04-03 04:25:00,11.572,11.596,11.469,11.596,1000000.0
2006-04-03 04:30:00,11.534,11.634,11.475,11.492,1750000.0
2006-04-03 04:35:00,11.49,11.587,11.444,11.587,650000.0
2006-04-03 04:40:00,11.558,11.602,11.432,11.602,1000000.0
2006-04-03 04:45:00,11.567,11.595,11.452,11.461,1100000.0
2006-04-03 04:50:00,11.491,11.573,11.491,11.573,150000.0
2006-04-03 04:55:00,11.545,11.582,11.473,11.562,1000000.0
2006-04-03 05:00:00,11.516,11.568,11.482,11.554,500000.0
2006-04-03 05:05:00,11.478,11.607,11.478,11.571,450000.0
2006-04-03 05:10:00,11.503,11.601,11.448,11.529,550000.0
2006-04-03 05:15:00,11.553,11.553,11.454,11.493,200000.0
2006-04-03 05:20:00,11.555,11.599,11.427,11.496,700000.0
2006-04-03 05:25:00,11.572,11.575,11.427,11.549,1050000.0
2006-04-03 05:30:00,11.602,11.602,11.462,11.547,650000.0
2006-04-03 05:35:00,11.543,11.543,11.541,11.541,100000.0
2006-04-03 05:40:00,11.55,11.604,11.479,11.598,900000.0
2006-04-03 05:45:00,11.559,11.638,11.461,11.571,2150000.0
2006-04-03 05:50:00,11.492,11.62,11.468,11.565,500000.0
2006-04-03 05:55:00,11.52,11.599,11.481,11.599,750000.0
2006-04-03 06:00:00,11.547,11.626,11.468,11.515,1200000.0
2006-04-03 06:05:00,11.594,11.601,11.437,11.594,1150000.0
2006-04-03 06:10:00,11.595,11.601,11.425,11.519,1650000.0
2006-04-03 06:15:00,11.503,11.603,11.481,11.527,1100000.0
2006-04-03 06:20:00,11.57,11.656,11.47,11.61,1650000.0
2006-04-03 06:25:00,11.579,11.583,11.469,11.469,550000.0
2006-04-03 06:30:00,11.571,11.585,11.473,11.56,850000.0
2006-04-03 06:40:00,11.605,11.605,11.467,11.568,1050000.0
2006-04-03 06:45:00,11.591,11.658,11.499,11.499,1100000.0
2006-04-03 06:50:00,11.604,11.639,11.551,11.609,550000.0
2006-04-03 06:55:00,11.577,11.629,11.507,11.522,1050000.0
2006-04-03 07:00:00,11.584,11.626,11.51,11.538,1100000.0
2006-04-03 07:05:00,11.607,11.65,11.499,11.609,1600000.0
2006-04-03 07:10:00,11.521,11.612,11.461,11.563,1600000.0
2006-04-03 07:15:00,11.562,11.608,11.472,11.494,1550000.0
2006-04-03 07:20:00,11.575,11.652,11.516,11.551,1250000.0
2006-04-03 07:25:00,11.547,11.609,11.468,11.609,600000.0
2006-04-03 07:30:00,11.54,11.622,11.509,11.622,350000.0
2006-04-03 07:35:00,11.493,11.635,11.493,11.602,1200000.0
2006-04-03 07:40:00,11.562,11.634,11.494,11.549,1800000.0
2006-04-03 07:45:00,11.511,11.593,11.469,11.589,550000.0
2006-04-03 07:50:00,11.6,11.635,11.476,11.533,750000.0
2006-04-03 07:55:00,11.537,11.615,11.526,11.579,850000.0
2006-04-03 08:00:00,11.522,11.642,11.499,11.557,1600000.0
2006-04-03 08:05:00,11.548,11.64,11.489,11.5,1200000.0
2006-04-03 08:10:00,11.622,11.639,11.516,11.524,800000.0
2006-04-03 08:15:00,11.548,11.65,11.492,11.562,1450000.0
2006-04-03 08:20:00,11.492,11.635,11.492,11.538,550000.0
2006-04-03 08:25:00,11.62,11.631,11.473,11.579,1800000.0
2006-04-03 08:30:00,11.592,11.613,11.522,11.575,400000.0
2006-04-03 08:35:00,11.583,11.626,11.484,11.584,750000.0
2006-04-03 08:40:00,11.566,11.62,11.498,11.537,700000.0
2006-04-03 08:45:00,11.596,11.654,11.473,11.566,1400000.0
2006-04-03 08:50:00,11.528,11.651,11.516,11.594,450000.0
2006-04-03 08:55:00,11.584,11.641,11.5,11.589,1050000.0
2006-04-03 09:00:00,11.577,11.633,11.466,11.611,1750000.0
2006-04-03 09:05:00,11.529,11.609,11.474,11.487,1600000.0
2006-04-03 09:10:00,11.582,11.626,11.48,11.489,2050000.0
2006-04-03 09:15:00,11.491,11.61,11.464,11.559,1250000.0
2006-04-03 09:20:00,11.476,11.561,11.435,11.508,850000.0
2006-04-03 09:25:00,11.527,11.545,11.437,11.545,450000.0
2006-04-03 09:30:00,11.503,11.592,11.446,11.565,1100000.0
2006-04-03 09:35:00,11.535,11.633,11.472,11.574,950000.0
2006-04-03 09:40:00,11.583,11.588,11.498,11.572,200000.0
2006-04-03 09:45:00,11.514,11.627,11.464,11.507,750000.0
2006-04-03 09:50:00,11.561,11.561,11.466,11.487,350000.0
2006-04-03 09:55:00,11.495,11.611,11.413,11.583,1350000.0
2006-04-03 10:00:00,11.545,11.601,11.422,11.524,1400000.0
2006-04-03 10:05:00,11.437,11.602,11.437,11.576,1800000.0
2006-04-03 10:10:00,11.567,11.594,11.466,11.593,550000.0
2006-04-03 10:15:00,11.465,11.604,11.465,11.593,450000.0
2006-04-03 10:20:00,11.498,11.628,11.463,11.552,1400000.0
2006-04-03 10:25:00,11.457,11.612,11.411,11.544,2400000.0
2006-04-03 10:30:00,11.488,11.581,11.43,11.581,1500000.0
2006-04-03 10:35:00,11.438,11.554,11.438,11.535,400000.0
2006-04-03 10:40:00,11.541,11.6,11.402,11.526,2200000.0
2006-04-03 10:45:00,11.522,11.566,11.436,11.566,1150000.0
2006-04-03 10:50:00,11.526,11.603,11.39,11.477,2800000.0
2006-04-03 10:55:00,11.512,11.602,11.412,11.494,2000000.0
2006-04-03 11:00:00,11.487,11.621,11.42,11.598,2200000.0
2006-04-03 11:05:00,11.473,11.61,11.447,11.586,1400000.0
2006-04-03 11:10:00,11.47,11.631,11.47,11.612,1450000.0
2006-04-03 11:15:00,11.519,11.598,11.483,11.598,850000.0
2006-04-03 11:20:00,11.612,11.684,11.491,11.491,400000.0
2006-04-03 11:25:00,11.5,11.601,11.491,11.491,550000.0
2006-04-03 11:30:00,11.568,11.615,11.448,11.575,1450000.0
2006-04-03 11:35:00,11.578,11.613,11.479,11.589,850000.0
2006-04-03 11:40:00,11.507,11.617,11.467,11.596,1150000.0
2006-04-03 11:45:00,11.6,11.657,11.495,11.595,900000.0
2006-04-03 11:50:00,11.58,11.648,11.445,11.598,2200000.0
2006-04-03 11:55:00,11.572,11.654,11.515,11.612,1150000.0
2006-04-03 12:00:00,11.624,11.657,11.522,11.522,1750000.0
2006-04-03 12:05:00,11.598,11.635,11.497,11.635,800000.0
2006-04-03 12:10:00,11.587,11.652,11.466,11.532,1450000.0
2006-04-03 12:15:00,11.59,11.617,11.466,11.491,850000.0
2006-04-03 12:20:00,11.53,11.626,11.467,11.577,2000000.0
2006-04-03 12:25:00,11.611,11.681,11.499,11.568,1950000.0
2006-04-03 12:30:00,11.588,11.603,11.486,11.489,800000.0
2006-04-03 12:35:00,11.621,11.628,11.479,11.572,2100000.0
2006-04-03 12:40:00,11.553,11.6,11.458,11.472,2400000.0
2006-04-03 12:45:00,11.473,11.61,11.459,11.503,1850000.0
2006-04-03 12:50:00,11.491,11.626,11.486,11.563,1450000.0
2006-04-03 12:55:00,11.54,11.618,11.49,11.503,900000.0
2006-04-03 13:00:00,11.458,11.615,11.443,11.475,1700000.0
2006-04-03 13:05:00,11.586,11.618,11.432,11.478,1350000.0
2006-04-03 13:10:00,11.463,11.569,11.428,11.533,1400000.0
2006-04-03 13:15:00,11.543,11.584,11.427,11.566,1200000.0
2006-04-03 13:20:00,11.481,11.594,11.452,11.486,1350000.0
2006-04-03 13:25:00,11.552,11.592,11.409,11.525,1750000.0
2006-04-03 13:30:00,11.571,11.62,11.431,11.47,2100000.0
2006-04-03 13:35:00,11.515,11.615,11.451,11.569,2100000.0
2006-04-03 13:40:00,11.511,11.616,11.455,11.509,1100000.0
2006-04-03 13:45:00,11.494,11.629,11.473,11.591,1550000.0
2006-04-03 13:50:00,11.502,11.635,11.463,11.62,2000000.0
2006-04-03 13:55:00,11.568,11.613,11.468,11.594,1500000.0
2006-04-03 14:00:00,11.595,11.607,11.483,11.607,700000.0
2006-04-03 14:05:00,11.48,11.634,11.48,11.527,1950000.0
2006-04-03 14:10:00,11.556,11.613,11.461,11.521,900000.0
2006-04-03 14:15:00,11.464,11.612,11.464,11.61,1000000.0
2006-04-03 14:20:00,11.501,11.607,11.462,11.601,1600000.0
2006-04-03 14:25:00,11.517,11.613,11.422,11.545,1850000.0
2006-04-03 14:30:00,11.508,11.601,11.438,11.463,2200000.0
2006-04-03 14:35:00,11.551,11.573,11.409,11.429,2200000.0
2006-04-03 14:40:00,11.496,11.604,11.419,11.597,2300000.0
2006-04-03 14:45:00,11.589,11.653,11.475,11.475,2000000.0
2006-04-03 14:50:00,11.52,11.609,11.403,11.483,2150000.0
2006-04-03 14:55:00,11.55,11.652,11.455,11.607,2400000.0
2006-04-03 15:00:00,11.504,11.659,11.5,11.548,2400000.0
2006-04-03 15:05:00,11.512,11.705,11.508,11.592,2250000.0
2006-04-03 15:10:00,11.617,11.77,11.566,11.616,2400000.0
2006-04-03 15:15:00,11.568,11.7,11.542,11.665,2100000.0
2006-04-03 15:20:00,11.622,11.766,11.622,11.74,1950000.0
2006-04-03 15:25:00,11.751,11.776,11.642,11.674,1700000.0
2006-04-03 15:30:00,11.725,11.769,11.588,11.588,2200000.0
2006-04-03 15:35:00,11.659,11.727,11.555,11.669,2050000.0
2006-04-03 15:40:00,11.573,11.727,11.538,11.665,2000000.0
2006-04-03 15:45:00,11.685,11.685,11.508,11.659,2100000.0
2006-04-03 15:50:00,11.56,11.699,11.519,11.691,2200000.0
2006-04-03 15:55:00,11.589,11.734,11.569,11.613,2350000.0
2006-04-03 16:00:00,11.657,11.735,11.501,11.618,2450000.0
2006-04-03 16:05:00,11.552,11.726,11.526,11.676,2250000.0
2006-04-03 16:10:00,11.667,11.689,11.523,11.607,2300000.0
2006-04-03 16:15:00,11.675,11.715,11.521,11.677,1950000.0
2006-04-03 16:20:00,11.711,11.743,11.553,11.708,2450000.0
2006-04-03 16:25:00,11.691,11.74,11.553,11.6,2050000.0
2006-04-03 16:30:00,11.595,11.747,11.579,11.746,2050000.0
2006-04-03 16:35:00,11.669,11.779,11.584,11.722,2450000.0
2006-04-03 16:40:00,11.657,11.759,11.615,11.615,2050000.0
2006-04-03 16:45:00,11.598,11.742,11.598,11.618,2300000.0
2006-04-03 16:50:00,11.726,11.757,11.566,11.593,2150000.0
2006-04-03 16:55:00,11.682,11.746,11.588,11.63,2150000.0
2006-04-03 17:00:00,11.709,11.738,11.585,11.676,2100000.0
2006-04-03 17:05:00,11.755,11.756,11.578,11.64,2050000.0
2006-04-03 17:10:00,11.685,11.725,11.559,11.68,2150000.0
2006-04-03 17:15:00,11.603,11.736,11.586,11.695,2150000.0
2006-04-03 17:20:00,11.663,11.73,11.583,11.62,2050000.0
2006-04-03 17:25:00,11.698,11.735,11.596,11.714,1900000.0
2006-04-03 17:30:00,11.602,11.754,11.58,11.744,2300000.0
2006-04-03 17:35:00,11.668,11.734,11.576,11.606,2250000.0
2006-04-03 17:40:00,11.584,11.75,11.541,11.662,2350000.0
2006-04-03 17:45:00,11.617,11.719,11.556,11.676,2050000.0
2006-04-03 17:50:00,11.693,11.75,11.554,11.718,2300000.0
2006-04-03 17:55:00,11.624,11.743,11.569,11.743,1950000.0
2006-04-03 18:00:00,11.631,11.74,11.559,11.624,2050000.0
2006-04-03 18:05:00,11.635,11.73,11.54,11.73,2450000.0
2006-04-03 18:10:00,11.703,11.752,11.585,11.716,2100000.0
2006-04-03 18:15:00,11.697,11.795,11.56,11.721,1900000.0
2006-04-03 18:20:00,11.678,11.77,11.591,11.729,2150000.0
2006-04-03 18:25:00,11.651,11.782,11.602,11.747,2100000.0
2006-04-03 18:30:00,11.724,11.768,11.59,11.76,2000000.0
2006-04-03 18:35:00,11.669,11.777,11.613,11.742,2250000.0
2006-04-03 18:40:00,11.677,11.754,11.603,11.664,2350000.0
2006-04-03 18:45:00,11.631,11.796,11.607,11.796,2100000.0
2006-04-03 18:50:00,11.749,11.794,11.626,11.731,2350000.0
2006-04-03 18:55:00,11.666,11.788,11.614,11.751,1950000.0
2006-04-03 19:00:00,11.735,11.804,11.634,11.756,2100000.0
2006-04-03 19:05:00,11.724,11.882,11.642,11.759,2000000.0
2006-04-03 19:10:00,11.785,11.793,11.617,11.736,1750000.0
2006-04-03 19:15:00,11.689,11.777,11.629,11.763,2050000.0
2006-04-03 19:20:00,11.673,11.767,11.597,11.701,2100000.0
2006-04-03 19:25:00,11.644,11.779,11.639,11.772,2450000.0
2006-04-03 19:30:00,11.782,11.808,11.633,11.643,1500000.0
2006-04-03 19:35:00,11.679,11.779,11.628,11.74,1050000.0
2006-04-03 19:40:00,11.735,11.735,11.643,11.679,200000.0
2006-04-03 19:45:00,11.726,11.726,11.626,11.664,200000.0
2006-04-03 20:00:00,11.679,11.795,11.656,11.746,600000.0
2006-04-03 20:05:00,11.758,11.794,11.633,11.67,1850000.0
2006-04-03 20:10:00,11.676,11.753,11.577,11.611,2000000.0
2006-04-03 20:15:00,11.678,11.755,11.612,11.692,2050000.0
2006-04-03 20:20:00,11.604,11.759,11.598,11.74,2650000.0
2006-04-03 20:25:00,11.7,11.781,11.607,11.698,2200000.0
2006-04-03 20:30:00,11.616,11.778,11.616,11.718,1350000.0
2006-04-03 20:35:00,11.663,11.792,11.663,11.682,350000.0
2006-04-03 20:40:00,11.736,11.77,11.651,11.661,600000.0
2006-04-03 20:45:00,11.746,11.762,11.623,11.675,600000.0
2006-04-03 20:50:00,11.673,11.736,11.644,11.724,600000.0
2006-04-03 20:55:00,11.651,11.733,11.606,11.674,1150000.0
2006-04-03 21:00:00,11.76,11.769,11.639,11.704,400000.0
2006-04-03 21:05:00,11.734,11.737,11.633,11.71,1050000.0
2006-04-03 21:10:00,11.631,11.738,11.624,11.711,950000.0
2006-04-03 21:15:00,11.702,11.721,11.584,11.623,750000.0
2006-04-03 21:20:00,11.6,11.726,11.584,11.694,1850000.0
2006-04-03 21:25:00,11.709,11.726,11.562,11.629,1950000.0
2006-04-03 21:30:00,11.7,11.747,11.59,11.747,2300000.0
2006-04-03 21:35:00,11.703,11.743,11.603,11.694,1700000.0
2006-04-03 21:40:00,11.65,11.811,11.582,11.619,1400000.0
2006-04-03 21:45:00,11.705,11.733,11.667,11.733,250000.0
2006-04-03 21:50:00,11.703,11.728,11.593,11.635,1200000.0
2006-04-03 21:55:00,11.686,11.728,11.576,11.576,550000.0
2006-04-03 22:05:00,11.695,11.695,11.611,11.644,200000.0
2006-04-03 22:10:00,11.645,11.688,11.613,11.684,400000.0
2006-04-03 22:15:00,11.675,11.675,11.583,11.642,250000.0
2006-04-03 22:20:00,11.692,11.73,11.64,11.683,300000.0
2006-04-03 22:30:00,11.619,11.694,11.619,11.674,250000.0
2006-04-03 22:35:00,11.637,11.687,11.601,11.607,350000.0
2006-04-03 22:40:00,11.676,11.69,11.597,11.669,400000.0
2006-04-03 22:45:00,11.685,11.685,11.601,11.634,200000.0
2006-04-03 22:50:00,11.676,11.696,11.57,11.642,650000.0
2006-04-03 22:55:00,11.675,11.675,11.575,11.615,200000.0
2006-04-03 23:00:00,11.621,11.686,11.592,11.649,600000.0
2006-04-03 23:10:00,11.756,11.756,11.603,11.643,350000.0
2006-04-03 23:15:00,11.691,11.725,11.582,11.628,450000.0
2006-04-03 23:25:00,11.719,11.743,11.665,11.665,250000.0
2006-04-03 23:30:00,11.747,11.764,11.594,11.714,1150000.0
2006-04-03 23:35:00,11.655,11.745,11.549,11.593,1500000.0
2006-04-03 23:40:00,11.754,11.769,11.662,11.677,1500000.0
2006-04-03 23:55:00,11.637,11.761,11.637,11.685,850000.0
2006-04-04 00:00:00,11.73,11.81,11.62,11.696,500000.0
2006-04-04 00:10:00,11.646,11.758,11.581,11.636,1550000.0
2006-04-04 00:15:00,11.676,11.769,11.633,11.698,450000.0
2006-04-04 00:20:00,11.677,11.767,11.618,11.72,450000.0
2006-04-04 00:25:00,11.695,11.765,11.629,11.651,450000.0
2006-04-04 00:30:00,11.673,11.783,11.613,11.749,1750000.0
2006-04-04 00:35:00,11.765,11.765,11.642,11.691,650000.0
2006-04-04 00:40:00,11.697,11.721,11.594,11.679,400000.0
2006-04-04 00:45:00,11.714,11.763,11.631,11.723,500000.0
2006-04-04 00:50:00,11.717,11.717,11.616,11.655,200000.0
2006-04-04 01:00:00,11.707,11.707,11.606,11.645,200000.0
2006-04-04 01:10:00,11.716,11.716,11.631,11.664,200000.0
2006-04-04 01:20:00,11.696,11.742,11.579,11.676,1050000.0
2006-04-04 01:35:00,11.758,11.764,11.631,11.67,750000.0
2006-04-04 01:40:00,11.624,11.762,11.613,11.688,1550000.0
2006-04-04 01:50:00,11.734,11.749,11.615,11.615,500000.0
2006-04-04 01:55:00,11.709,11.731,11.624,11.731,400000.0
2006-04-04 02:00:00,11.701,11.785,11.579,11.655,1750000.0
2006-04-04 02:05:00,11.628,11.779,11.605,11.646,1350000.0
2006-04-04 02:10:00,11.649,11.757,11.616,11.706,1900000.0
2006-04-04 02:15:00,11.622,11.769,11.586,11.599,2900000.0
2006-04-04 02:20:00,11.673,11.735,11.612,11.612,1650000.0
2006-04-04 02:25:00,11.682,11.789,11.603,11.749,1300000.0
2006-04-04 02:30:00,11.602,11.741,11.601,11.735,2300000.0
2006-04-04 02:35:00,11.639,11.759,11.618,11.636,2050000.0
2006-04-04 02:40:00,11.689,11.758,11.567,11.635,1850000.0
2006-04-04 02:45:00,11.715,11.754,11.611,11.754,1450000.0
2006-04-04 02:50:00,11.604,11.799,11.594,11.672,1450000.0
2006-04-04 02:55:00,11.67,11.75,11.616,11.708,1050000.0
2006-04-04 03:00:00,11.607,11.781,11.607,11.722,2150000.0
2006-04-04 03:05:00,11.739,11.745,11.586,11.674,1700000.0
2006-04-04 03:10:00,11.637,11.734,11.572,11.709,2450000.0
2006-04-04 03:15:00,11.741,11.741,11.632,11.665,500000.0
2006-04-04 03:20:00,11.725,11.759,11.581,11.677,2000000.0
2006-04-04 03:25:00,11.722,11.768,11.607,11.681,750000.0
2006-04-04 03:30:00,11.745,11.753,11.582,11.693,1200000.0
2006-04-04 03:35:00,11.753,11.753,11.61,11.65,1100000.0
2006-04-04 03:40:00,11.682,11.731,11.606,11.662,750000.0
2006-04-04 03:45:00,11.72,11.72,11.612,11.612,150000.0
2006-04-04 03:50:00,11.626,11.772,11.603,11.685,1950000.0
2006-04-04 03:55:00,11.723,11.782,11.6,11.69,1900000.0
2006-04-04 04:00:00,11.703,11.749,11.617,11.647,950000.0
2006-04-04 04:05:00,11.701,11.73,11.597,11.64,1500000.0
2006-04-04 04:10:00,11.673,11.734,11.584,11.703,1550000.0
2006-04-04 04:15:00,11.677,11.733,11.593,11.649,850000.0
2006-04-04 04:20:00,11.695,11.724,11.597,11.601,1000000.0
2006-04-04 04:25:00,11.6,11.697,11.6,11.629,250000.0
2006-04-04 04:35:00,11.714,11.742,11.631,11.71,550000.0
2006-04-04 04:45:00,11.709,11.748,11.626,11.748,450000.0
2006-04-04 04:50:00,11.696,11.741,11.607,11.741,500000.0
2006-04-04 04:55:00,11.703,11.703,11.62,11.62,250000.0
2006-04-04 05:00:00,11.645,11.742,11.595,11.692,800000.0
2006-04-04 05:05:00,11.711,11.736,11.592,11.647,1100000.0
2006-04-04 05:10:00,11.696,11.696,11.577,11.605,550000.0
2006-04-04 05:15:00,11.709,11.724,11.614,11.653,950000.0
2006-04-04 05:20:00,11.694,11.772,11.583,11.74,1950000.0
2006-04-04 05:25:00,11.738,11.738,11.567,11.656,2100000.0
2006-04-04 05:30:00,11.664,11.724,11.578,11.61,1800000.0
2006-04-04 05:35:00,11.67,11.754,11.566,11.64,1750000.0
2006-04-04 05:40:00,11.715,11.716,11.578,11.695,1250000.0
2006-04-04 05:45:00,11.602,11.738,11.583,11.657,1500000.0
2006-04-04 05:50:00,11.679,11.763,11.577,11.698,1950000.0
2006-04-04 05:55:00,11.598,11.718,11.598,11.641,1100000.0
2006-04-04 06:00:00,11.66,11.785,11.578,11.654,1500000.0
2006-04-04 06:05:00,11.651,11.737,11.548,11.695,2500000.0
2006-04-04 06:10:00,11.694,11.727,11.568,11.684,2400000.0
2006-04-04 06:15:00,11.605,11.705,11.581,11.587,400000.0
2006-04-04 06:20:00,11.685,11.724,11.588,11.627,1000000.0
2006-04-04 06:25:00,11.716,11.748,11.567,11.635,2450000.0
2006-04-04 06:30:00,11.615,11.723,11.582,11.72,350000.0
2006-04-04 06:35:00,11.657,11.773,11.547,11.689,1550000.0
2006-04-04 06:40:00,11.663,11.752,11.591,11.613,2400000.0
2006-04-04 06:45:00,11.746,11.761,11.604,11.749,1200000.0
2006-04-04 06:50:00,11.732,11.759,11.631,11.662,1050000.0
2006-04-04 06:55:00,11.719,11.744,11.613,11.7,650000.0
2006-04-04 07:00:00,11.736,11.742,11.599,11.646,800000.0
2006-04-04 07:05:00,11.687,11.753,11.589,11.729,1600000.0
2006-04-04 07:10:00,11.639,11.734,11.574,11.689,1750000.0
2006-04-04 07:15:00,11.697,11.711,11.564,11.621,1800000.0
2006-04-04 07:20:00,11.69,11.747,11.614,11.716,600000.0
2006-04-04 07:25:00,11.71,11.715,11.578,11.66,1200000.0
2006-04-04 07:30:00,11.678,11.729,11.625,11.699,450000.0
2006-04-04 07:35:00,11.667,11.725,11.61,11.725,1300000.0
2006-04-04 07:40:00,11.716,11.716,11.605,11.64,300000.0
2006-04-04 07:45:00,11.691,11.711,11.56,11.662,1600000.0
2006-04-04 07:50:00,11.632,11.714,11.607,11.618,900000.0
2006-04-04 07:55:00,11.677,11.735,11.573,11.648,1500000.0
2006-04-04 08:00:00,11.61,11.707,11.561,11.598,1700000.0
2006-04-04 08:05:00,11.624,11.724,11.58,11.607,650000.0
2006-04-04 08:10:00,11.673,11.753,11.551,11.577,1600000.0
2006-04-04 08:15:00,11.574,11.721,11.574,11.66,1700000.0
2006-04-04 08:20:00,11.71,11.717,11.565,11.604,1700000.0
2006-04-04 08:25:00,11.683,11.739,11.58,11.684,1600000.0
2006-04-04 08:30:00,11.669,11.704,11.581,11.627,1200000.0
2006-04-04 08:35:00,11.672,11.689,11.568,11.568,1500000.0
2006-04-04 08:40:00,11.653,11.721,11.615,11.627,1450000.0
2006-04-04 08:45:00,11.686,11.696,11.572,11.627,950000.0
2006-04-04 08:50:00,11.582,11.729,11.575,11.613,1400000.0
2006-04-04 08:55:00,11.619,11.704,11.553,11.654,1600000.0
2006-04-04 09:00:00,11.57,11.675,11.57,11.622,550000.0
2006-04-04 09:05:00,11.644,11.708,11.556,11.611,1150000.0
2006-04-04 09:10:00,11.681,11.692,11.531,11.601,1850000.0
2006-04-04 09:15:00,11.613,11.706,11.537,11.68,2100000.0
2006-04-04 09:20:00,11.613,11.694,11.53,11.601,1300000.0
2006-04-04 09:25:00,11.606,11.684,11.521,11.656,1750000.0
2006-04-04 09:30:00,11.599,11.689,11.519,11.652,1400000.0
2006-04-04 09:35:00,11.599,11.688,11.549,11.658,900000.0
2006-04-04 09:40:00,11.656,11.671,11.574,11.592,400000.0
2006-04-04 09:45:00,11.659,11.688,11.548,11.615,1250000.0
2006-04-04 09:50:00,11.689,11.689,11.536,11.651,1150000.0
2006-04-04 09:55:00,11.641,11.687,11.525,11.687,850000.0
2006-04-04 10:00:00,11.671,11.684,11.55,11.622,1700000.0
2006-04-04 10:05:00,11.551,11.714,11.532,11.714,1150000.0
2006-04-04 10:10:00,11.695,11.711,11.529,11.666,1950000.0
2006-04-04 10:15:00,11.555,11.703,11.552,11.645,1650000.0
2006-04-04 10:20:00,11.652,11.743,11.574,11.719,2150000.0
2006-04-04 10:25:00,11.601,11.777,11.576,11.685,2400000.0
2006-04-04 10:30:00,11.715,11.715,11.578,11.67,500000.0
2006-04-04 10:35:00,11.594,11.713,11.568,11.687,1700000.0
2006-04-04 10:40:00,11.665,11.747,11.528,11.613,2050000.0
2006-04-04 10:45:00,11.663,11.708,11.56,11.577,1750000.0
2006-04-04 10:50:00,11.652,11.703,11.548,11.675,2250000.0
2006-04-04 10:55:00,11.654,11.702,11.53,11.53,2000000.0
2006-04-04 11:00:00,11.609,11.709,11.548,11.641,1250000.0
2006-04-04 11:05:00,11.674,11.7,11.571,11.571,350000.0
2006-04-04 11:10:00,11.562,11.708,11.562,11.662,1300000.0
2006-04-04 11:15:00,11.605,11.74,11.59,11.686,900000.0
2006-04-04 11:20:00,11.674,11.703,11.559,11.569,1350000.0
2006-04-04 11:25:00,11.592,11.715,11.541,11.621,1800000.0
2006-04-04 11:30:00,11.656,11.683,11.553,11.603,1500000.0
2006-04-04 11:35:00,11.572,11.683,11.538,11.583,1150000.0
2006-04-04 11:40:00,11.601,11.735,11.542,11.688,1900000.0
2006-04-04 11:45:00,11.58,11.72,11.573,11.697,1850000.0
2006-04-04 11:50:00,11.662,11.715,11.54,11.676,800000.0
2006-04-04 11:55:00,11.676,11.742,11.609,11.647,1600000.0
2006-04-04 12:00:00,11.596,11.698,11.585,11.594,900000.0
2006-04-04 12:05:00,11.69,11.745,11.542,11.656,1950000.0
2006-04-04 12:10:00,11.702,11.744,11.582,11.686,1450000.0
2006-04-04 12:15:00,11.648,11.753,11.587,11.615,2100000.0
2006-04-04 12:20:00,11.64,11.737,11.591,11.613,1300000.0
2006-04-04 12:25:00,11.72,11.759,11.532,11.572,2450000.0
2006-04-04 12:30:00,11.601,11.768,11.594,11.625,1150000.0
2006-04-04 12:35:00,11.763,11.795,11.615,11.721,2100000.0
2006-04-04 12:40:00,11.716,11.804,11.637,11.645,1400000.0
2006-04-04 12:45:00,11.691,11.788,11.613,11.663,1700000.0
2006-04-04 12:50:00,11.678,11.777,11.624,11.689,1350000.0
2006-04-04 12:55:00,11.679,11.77,11.602,11.645,1700000.0
2006-04-04 13:00:00,11.615,11.715,11.588,11.612,850000.0
2006-04-04 13:05:00,11.744,11.766,11.591,11.655,1800000.0
2006-04-04 13:10:00,11.708,11.767,11.599,11.749,1800000.0
2006-04-04 13:15:00,11.737,11.759,11.598,11.65,850000.0
2006-04-04 13:20:00,11.647,11.773,11.588,11.67,2050000.0
2006-04-04 13:25:00,11.754,11.775,11.59,11.704,2150000.0
2006-04-04 13:30:00,11.752,11.752,11.612,11.673,1300000.0
2006-04-04 13:35:00,11.714,11.748,11.636,11.714,500000.0
2006-04-04 13:40:00,11.719,11.76,11.617,11.725,1250000.0
2006-04-04 13:45:00,11.726,11.77,11.638,11.741,550000.0
2006-04-04 13:50:00,11.759,11.759,11.591,11.655,800000.0
2006-04-04 13:55:00,11.713,11.787,11.58,11.716,1900000.0
2006-04-04 14:00:00,11.699,11.747,11.603,11.741,1400000.0
2006-04-04 14:05:00,11.635,11.733,11.565,11.629,1850000.0
2006-04-04 14:10:00,11.58,11.737,11.58,11.732,1200000.0
2006-04-04 14:15:00,11.627,11.756,11.6,11.629,900000.0
2006-04-04 14:20:00,11.603,11.71,11.569,11.647,1650000.0
2006-04-04 14:25:00,11.643,11.735,11.578,11.699,1850000.0
2006-04-04 14:30:00,11.676,11.771,11.612,11.614,2200000.0
2006-04-04 14:35:00,11.708,11.748,11.557,11.586,2200000.0
2006-04-04 14:40:00,11.644,11.72,11.528,11.638,2300000.0
2006-04-04 14:45:00,11.642,11.702,11.546,11.548,2000000.0
2006-04-04 14:50:00,11.576,11.691,11.497,11.551,2150000.0
2006-04-04 14:55:00,11.636,11.689,11.503,11.638,2400000.0
2006-04-04 15:00:00,11.522,11.689,11.513,11.563,1950000.0
2006-04-04 15:05:00,11.535,11.731,11.535,11.589,2250000.0
2006-04-04 15:10:00,11.603,11.716,11.553,11.657,2100000.0
2006-04-04 15:15:00,11.577,11.741,11.57,11.668,2050000.0
2006-04-04 15:20:00,11.628,11.721,11.573,11.67,2000000.0
2006-04-04 15:25:00,11.686,11.726,11.579,11.654,2000000.0
2006-04-04 15:30:00,11.667,11.707,11.548,11.554,2200000.0
2006-04-04 15:35:00,11.62,11.723,11.566,11.702,2300000.0
2006-04-04 15:40:00,11.58,11.744,11.56,11.728,2000000.0
2006-04-04 15:45:00,11.728,11.81,11.613,11.767,2100000.0
2006-04-04 15:50:00,11.666,11.789,11.633,11.765,2200000.0
2006-04-04 15:55:00,11.644,11.801,11.616,11.682,2350000.0
2006-04-04 16:00:00,11.729,11.785,11.605,11.723,2450000.0
2006-04-04 16:05:00,11.72,11.762,11.602,11.755,2100000.0
2006-04-04 16:10:00,11.727,11.757,11.609,11.674,2300000.0
2006-04-04 16:15:00,11.745,11.771,11.616,11.712,2150000.0
2006-04-04 16:20:00,11.734,11.767,11.572,11.731,2450000.0
2006-04-04 16:25:00,11.721,11.768,11.62,11.681,2000000.0
2006-04-04 16:30:00,11.681,11.795,11.641,11.779,2150000.0
2006-04-04 16:35:00,11.722,11.834,11.628,11.77,2450000.0
2006-04-04 16:40:00,11.762,11.803,11.64,11.64,1800000.0
2006-04-04 16:45:00,11.64,11.787,11.617,11.618,2300000.0
2006-04-04 16:50:00,11.686,11.766,11.608,11.635,2000000.0
2006-04-04 16:55:00,11.706,11.779,11.611,11.65,2150000.0
2006-04-04 17:00:00,11.737,11.782,11.64,11.703,2100000.0
2006-04-04 17:05:00,11.756,11.8,11.615,11.686,2100000.0
2006-04-04 17:10:00,11.739,11.773,11.605,11.712,2150000.0
2006-04-04 17:15:00,11.616,11.726,11.587,11.687,2000000.0
2006-04-04 17:20:00,11.674,11.737,11.578,11.601,1800000.0
2006-04-04 17:25:00,11.677,11.759,11.59,11.738,2300000.0
2006-04-04 17:30:00,11.604,11.767,11.585,11.737,2300000.0
2006-04-04 17:35:00,11.699,11.776,11.565,11.635,2250000.0
2006-04-04 17:40:00,11.627,11.762,11.6,11.692,2000000.0
2006-04-04 17:45:00,11.64,11.765,11.587,11.737,2100000.0
2006-04-04 17:50:00,11.759,11.837,11.605,11.77,2300000.0
2006-04-04 17:55:00,11.657,11.783,11.634,11.756,1950000.0
2006-04-04 18:00:00,11.652,11.772,11.608,11.674,2050000.0
2006-04-04 18:05:00,11.699,11.81,11.652,11.689,1950000.0
2006-04-04 18:10:00,11.679,11.819,11.616,11.729,2050000.0
2006-04-04 18:15:00,11.691,11.783,11.612,11.727,2000000.0
2006-04-04 18:20:00,11.646,11.826,11.596,11.763,2150000.0
2006-04-04 18:25:00,11.697,11.793,11.637,11.745,2300000.0
2006-04-04 18:30:00,11.725,11.787,11.642,11.781,1950000.0
2006-04-04 18:35:00,11.712,11.79,11.634,11.751,2250000.0
2006-04-04 18:40:00,11.752,11.794,11.628,11.701,2300000.0
2006-04-04 18:45:00,11.646,11.787,11.617,11.712,1900000.0
2006-04-04 18:50:00,11.657,11.795,11.628,11.658,2300000.0
2006-04-04 18:55:00,11.669,11.808,11.605,11.727,2000000.0
2006-04-04 19:00:00,11.722,11.823,11.641,11.75,2050000.0
2006-04-04 19:05:00,11.722,11.785,11.623,11.697,2050000.0
2006-04-04 19:10:00,11.769,11.791,11.638,11.781,2400000.0
2006-04-04 19:15:00,11.67,11.812,11.648,11.746,2650000.0
2006-04-04 19:20:00,11.645,11.76,11.571,11.705,2250000.0
2006-04-04 19:25:00,11.644,11.726,11.562,11.57,1500000.0
2006-04-04 19:30:00,11.702,11.712,11.533,11.638,1500000.0
2006-04-04 19:35:00,11.724,11.74,11.602,11.627,1000000.0
2006-04-04 19:40:00,11.686,11.692,11.585,11.692,950000.0
2006-04-04 19:45:00,11.676,11.676,11.575,11.615,200000.0
2006-04-04 19:50:00,11.616,11.732,11.616,11.617,200000.0
2006-04-04 19:55:00,11.619,11.747,11.598,11.601,1000000.0
2006-04-04 20:00:00,11.703,11.703,11.549,11.678,1350000.0
2006-04-04 20:05:00,11.67,11.689,11.56,11.648,1300000.0
2006-04-04 20:10:00,11.596,11.692,11.536,11.652,1750000.0
2006-04-04 20:15:00,11.643,11.67,11.511,11.627,1450000.0
2006-04-04 20:20:00,11.589,11.673,11.493,11.66,2200000.0
2006-04-04 20:25:00,11.648,11.669,11.506,11.535,2450000.0
2006-04-04 20:30:00,11.584,11.718,11.526,11.546,2150000.0
2006-04-04 20:35:00,11.575,11.699,11.534,11.565,1500000.0
2006-04-04 20:40:00,11.581,11.663,11.525,11.663,700000.0
2006-04-04 20:45:00,11.57,11.695,11.538,11.595,1700000.0
2006-04-04 20:50:00,11.629,11.677,11.536,11.666,1600000.0
2006-04-04 20:55:00,11.647,11.67,11.575,11.627,500000.0
2006-04-04 21:00:00,11.572,11.672,11.533,11.571,1150000.0
2006-04-04 21:05:00,11.652,11.669,11.569,11.583,850000.0
2006-04-04 21:10:00,11.574,11.675,11.509,11.675,2250000.0
2006-04-04 21:15:00,11.681,11.698,11.555,11.595,600000.0
2006-04-04 21:20:00,11.637,11.696,11.589,11.652,400000.0
2006-04-04 21:25:00,11.554,11.678,11.543,11.651,1750000.0
2006-04-04 21:30:00,11.65,11.713,11.533,11.684,1650000.0
2006-04-04 21:35:00,11.669,11.669,11.552,11.643,900000.0
2006-04-04 21:40:00,11.618,11.675,11.531,11.63,850000.0
2006-04-04 21:45:00,11.615,11.684,11.558,11.684,750000.0
2006-04-04 21:50:00,11.553,11.659,11.501,11.659,1650000.0
2006-04-04 21:55:00,11.635,11.673,11.543,11.638,750000.0
2006-04-04 22:00:00,11.586,11.708,11.555,11.659,1250000.0
2006-04-04 22:05:00,11.643,11.656,11.546,11.584,450000.0
2006-04-04 22:10:00,11.673,11.673,11.552,11.589,600000.0
2006-04-04 22:15:00,11.646,11.66,11.52,11.605,1950000.0
2006-04-04 22:20:00,11.6,11.665,11.557,11.557,400000.0
2006-04-04 22:25:00,11.62,11.666,11.535,11.64,1350000.0
2006-04-04 22:30:00,11.568,11.632,11.567,11.632,150000.0
2006-04-04 22:35:00,11.634,11.67,11.545,11.62,1050000.0
2006-04-04 22:45:00,11.598,11.662,11.526,11.658,1050000.0
2006-04-04 22:50:00,11.632,11.65,11.532,11.605,1400000.0
2006-04-04 22:55:00,11.648,11.686,11.547,11.566,2050000.0
2006-04-04 23:10:00,11.658,11.658,11.574,11.605,200000.0
2006-04-04 23:15:00,11.652,11.652,11.545,11.588,500000.0
2006-04-04 23:20:00,11.621,11.623,11.621,11.623,100000.0
2006-04-04 23:25:00,11.63,11.634,11.63,11.634,100000.0
2006-04-04 23:30:00,11.642,11.642,11.549,11.621,350000.0
2006-04-04 23:35:00,11.6,11.671,11.575,11.626,400000.0
2006-04-04 23:40:00,11.656,11.656,11.571,11.605,200000.0
2006-04-04 23:45:00,11.634,11.651,11.518,11.581,600000.0
2006-04-04 23:50:00,11.646,11.646,11.562,11.595,200000.0
2006-04-04 23:55:00,11.593,11.672,11.564,11.647,500000.0
2006-04-05 00:00:00,11.606,11.695,11.567,11.619,850000.0
2006-04-05 00:05:00,11.635,11.635,11.543,11.621,500000.0
2006-04-05 00:10:00,11.612,11.663,11.61,11.623,350000.0
2006-04-05 00:25:00,11.551,11.688,11.549,11.612,550000.0
2006-04-05 00:30:00,11.576,11.666,11.551,11.65,350000.0
2006-04-05 00:35:00,11.606,11.63,11.526,11.623,850000.0
2006-04-05 00:40:00,11.641,11.678,11.567,11.595,400000.0
2006-04-05 00:45:00,11.515,11.638,11.515,11.621,800000.0
2006-04-05 01:05:00,11.624,11.624,11.524,11.564,200000.0
2006-04-05 01:10:00,11.635,11.64,11.526,11.63,1450000.0
2006-04-05 01:15:00,11.559,11.639,11.524,11.576,450000.0
2006-04-05 01:20:00,11.601,11.68,11.527,11.621,1350000.0
2006-04-05 01:25:00,11.565,11.644,11.565,11.63,250000.0
2006-04-05 01:30:00,11.575,11.686,11.556,11.63,400000.0
2006-04-05 01:40:00,11.628,11.666,11.52,11.556,850000.0
2006-04-05 01:45:00,11.636,11.636,11.536,11.574,200000.0
2006-04-05 01:55:00,11.652,11.693,11.556,11.693,1200000.0
2006-04-05 02:00:00,11.617,11.705,11.518,11.604,2100000.0
2006-04-05 02:05:00,11.635,11.692,11.515,11.552,1750000.0
2006-04-05 02:10:00,11.559,11.649,11.523,11.621,2550000.0
2006-04-05 02:15:00,11.581,11.673,11.505,11.546,1250000.0
2006-04-05 02:20:00,11.634,11.644,11.487,11.559,1050000.0
2006-04-05 02:25:00,11.474,11.623,11.474,11.598,1850000.0
2006-04-05 02:30:00,11.508,11.649,11.472,11.552,2000000.0
2006-04-05 02:35:00,11.525,11.609,11.446,11.522,1300000.0
2006-04-05 02:40:00,11.467,11.607,11.467,11.583,1600000.0
2006-04-05 02:45:00,11.613,11.639,11.463,11.601,1350000.0
2006-04-05 02:50:00,11.547,11.626,11.507,11.602,350000.0
2006-04-05 02:55:00,11.512,11.65,11.508,11.596,1600000.0
2006-04-05 03:00:00,11.627,11.648,11.488,11.622,1250000.0
2006-04-05 03:05:00,11.54,11.647,11.512,11.547,1950000.0
2006-04-05 03:10:00,11.501,11.635,11.501,11.626,2150000.0
2006-04-05 03:15:00,11.583,11.667,11.492,11.652,1750000.0
2006-04-05 03:20:00,11.645,11.711,11.482,11.587,2050000.0
2006-04-05 03:25:00,11.527,11.645,11.5,11.578,1450000.0
2006-04-05 03:30:00,11.615,11.628,11.502,11.609,600000.0
2006-04-05 03:35:00,11.616,11.638,11.456,11.588,1200000.0
2006-04-05 03:40:00,11.522,11.628,11.463,11.524,1200000.0
2006-04-05 03:45:00,11.571,11.652,11.492,11.592,1700000.0
2006-04-05 03:50:00,11.638,11.655,11.495,11.592,1650000.0
2006-04-05 03:55:00,11.627,11.627,11.496,11.557,400000.0
2006-04-05 04:00:00,11.654,11.654,11.509,11.548,1350000.0
2006-04-05 04:05:00,11.623,11.667,11.516,11.648,1550000.0
2006-04-05 04:10:00,11.553,11.658,11.495,11.607,2400000.0
2006-04-05 04:15:00,11.591,11.649,11.505,11.596,900000.0
2006-04-05 04:20:00,11.647,11.647,11.513,11.622,950000.0
2006-04-05 04:25:00,11.648,11.652,11.532,11.565,450000.0
2006-04-05 04:30:00,11.619,11.658,11.546,11.628,800000.0
2006-04-05 04:35:00,11.621,11.621,11.516,11.555,200000.0
2006-04-05 04:40:00,11.569,11.649,11.498,11.626,900000.0
2006-04-05 04:45:00,11.624,11.628,11.522,11.574,450000.0
2006-04-05 04:50:00,11.612,11.612,11.507,11.545,200000.0
2006-04-05 04:55:00,11.513,11.607,11.496,11.607,300000.0
2006-04-05 05:05:00,11.613,11.614,11.508,11.564,400000.0
2006-04-05 05:10:00,11.647,11.686,11.513,11.67,1100000.0
2006-04-05 05:15:00,11.646,11.694,11.555,11.579,500000.0
2006-04-05 05:20:00,11.588,11.667,11.505,11.634,1600000.0
2006-04-05 05:25:00,11.589,11.654,11.49,11.625,1950000.0
2006-04-05 05:30:00,11.634,11.643,11.516,11.616,1550000.0
2006-04-05 05:35:00,11.593,11.664,11.476,11.538,1250000.0
2006-04-05 05:40:00,11.515,11.652,11.499,11.635,1250000.0
2006-04-05 05:45:00,11.626,11.626,11.515,11.553,850000.0
2006-04-05 05:50:00,11.584,11.619,11.474,11.532,1800000.0
2006-04-05 05:55:00,11.606,11.656,11.471,11.621,850000.0
2006-04-05 06:00:00,11.543,11.665,11.445,11.532,1600000.0
2006-04-05 06:05:00,11.526,11.613,11.471,11.57,1500000.0
2006-04-05 06:10:00,11.578,11.614,11.48,11.612,1850000.0
2006-04-05 06:15:00,11.504,11.642,11.487,11.522,800000.0
2006-04-05 06:20:00,11.583,11.665,11.481,11.545,1650000.0
2006-04-05 06:25:00,11.601,11.664,11.491,11.517,1100000.0
2006-04-05 06:30:00,11.631,11.643,11.46,11.633,1200000.0
2006-04-05 06:35:00,11.583,11.67,11.425,11.617,2200000.0
2006-04-05 06:40:00,11.567,11.638,11.538,11.6,950000.0
2006-04-05 06:45:00,11.628,11.683,11.54,11.669,1200000.0
2006-04-05 06:50:00,11.674,11.675,11.568,11.641,1100000.0
2006-04-05 06:55:00,11.62,11.653,11.548,11.634,900000.0
2006-04-05 07:00:00,11.63,11.647,11.505,11.548,1750000.0
2006-04-05 07:05:00,11.55,11.698,11.528,11.657,1250000.0
2006-04-05 07:10:00,11.595,11.657,11.501,11.609,1650000.0
2006-04-05 07:15:00,11.582,11.66,11.509,11.533,1850000.0
2006-04-05 07:20:00,11.584,11.643,11.508,11.641,850000.0
2006-04-05 07:25:00,11.604,11.673,11.453,11.496,1450000.0
2006-04-05 07:30:00,11.557,11.602,11.519,11.551,250000.0
2006-04-05 07:35:00,11.6,11.606,11.497,11.603,750000.0
2006-04-05 07:40:00,11.545,11.617,11.475,11.521,800000.0
2006-04-05 07:45:00,11.583,11.587,11.511,11.581,250000.0
2006-04-05 07:50:00,11.506,11.627,11.479,11.535,1800000.0
2006-04-05 07:55:00,11.592,11.646,11.457,11.62,1700000.0
2006-04-05 08:00:00,11.468,11.618,11.456,11.518,2100000.0
2006-04-05 08:05:00,11.511,11.6,11.468,11.532,1550000.0
2006-04-05 08:10:00,11.613,11.654,11.478,11.548,2250000.0
2006-04-05 08:15:00,11.643,11.672,11.504,11.572,2450000.0
2006-04-05 08:20:00,11.552,11.706,11.522,11.651,1200000.0
2006-04-05 08:25:00,11.544,11.669,11.538,11.639,2050000.0
2006-04-05 08:30:00,11.664,11.666,11.534,11.557,1100000.0
2006-04-05 08:35:00,11.532,11.703,11.532,11.565,1100000.0
2006-04-05 08:40:00,11.635,11.697,11.504,11.556,1550000.0
2006-04-05 08:45:00,11.635,11.672,11.531,11.601,1400000.0
2006-04-05 08:50:00,11.695,11.715,11.606,11.606,350000.0
2006-04-05 08:55:00,11.662,11.693,11.498,11.611,1700000.0
2006-04-05 09:00:00,11.607,11.663,11.501,11.644,1950000.0
2006-04-05 09:05:00,11.579,11.627,11.509,11.563,750000.0
2006-04-05 09:10:00,11.605,11.608,11.467,11.51,550000.0
2006-04-05 09:15:00,11.545,11.645,11.497,11.613,1200000.0
2006-04-05 09:20:00,11.573,11.654,11.522,11.597,1400000.0
2006-04-05 09:25:00,11.637,11.669,11.506,11.63,1150000.0
2006-04-05 09:30:00,11.558,11.679,11.459,11.579,1950000.0
2006-04-05 09:35:00,11.507,11.645,11.425,11.564,2200000.0
2006-04-05 09:40:00,11.477,11.611,11.43,11.541,2100000.0
2006-04-05 09:45:00,11.549,11.667,11.506,11.554,1500000.0
2006-04-05 09:50:00,11.543,11.593,11.478,11.487,900000.0
2006-04-05 09:55:00,11.523,11.646,11.46,11.604,1750000.0
2006-04-05 10:00:00,11.592,11.704,11.508,11.542,1650000.0
2006-04-05 10:05:00,11.475,11.641,11.475,11.641,700000.0
2006-04-05 10:10:00,11.626,11.644,11.485,11.61,2300000.0
2006-04-05 10:15:00,11.496,11.639,11.462,11.581,1250000.0
2006-04-05 10:20:00,11.638,11.657,11.493,11.657,900000.0
2006-04-05 10:25:00,11.576,11.682,11.466,11.614,2750000.0
2006-04-05 10:30:00,11.55,11.662,11.476,11.608,1950000.0
2006-04-05 10:35:00,11.536,11.678,11.511,11.626,1700000.0
2006-04-05 10:40:00,11.592,11.671,11.468,11.586,1300000.0
2006-04-05 10:45:00,11.609,11.681,11.519,11.529,1100000.0
2006-04-05 10:50:00,11.589,11.705,11.484,11.597,2700000.0
2006-04-05 10:55:00,11.601,11.682,11.5,11.52,2450000.0
2006-04-05 11:00:00,11.573,11.701,11.511,11.65,2200000.0
2006-04-05 11:05:00,11.527,11.709,11.523,11.639,1750000.0
2006-04-05 11:10:00,11.543,11.709,11.485,11.639,1650000.0
2006-04-05 11:15:00,11.585,11.644,11.585,11.598,350000.0
2006-04-05 11:20:00,11.62,11.664,11.507,11.549,1350000.0
2006-04-05 11:25:00,11.636,11.691,11.508,11.61,1250000.0
2006-04-05 11:30:00,11.631,11.665,11.513,11.598,1900000.0
2006-04-05 11:35:00,11.61,11.688,11.495,11.539,1750000.0
2006-04-05 11:40:00,11.559,11.658,11.508,11.632,1550000.0
2006-04-05 11:45:00,11.624,11.661,11.495,11.604,1650000.0
2006-04-05 11:50:00,11.614,11.694,11.535,11.639,1350000.0
2006-04-05 11:55:00,11.608,11.686,11.546,11.629,1150000.0
2006-04-05 12:00:00,11.668,11.722,11.559,11.559,850000.0
2006-04-05 12:05:00,11.642,11.682,11.5,11.598,1600000.0
2006-04-05 12:10:00,11.535,11.679,11.535,11.565,350000.0
2006-04-05 12:15:00,11.602,11.675,11.487,11.529,1650000.0
2006-04-05 12:20:00,11.577,11.723,11.495,11.646,2400000.0
2006-04-05 12:25:00,11.65,11.723,11.54,11.654,950000.0
2006-04-05 12:30:00,11.533,11.739,11.517,11.542,1800000.0
2006-04-05 12:35:00,11.675,11.675,11.531,11.627,800000.0
2006-04-05 12:40:00,11.603,11.616,11.495,11.534,450000.0
2006-04-05 12:50:00,11.583,11.679,11.535,11.606,1450000.0
2006-04-05 12:55:00,11.609,11.647,11.488,11.519,800000.0
2006-04-05 13:00:00,11.615,11.672,11.485,11.561,1750000.0
2006-04-05 13:05:00,11.547,11.678,11.518,11.539,1700000.0
2006-04-05 13:10:00,11.629,11.702,11.532,11.646,1400000.0
2006-04-05 13:15:00,11.634,11.666,11.517,11.666,800000.0
2006-04-05 13:20:00,11.565,11.67,11.524,11.544,850000.0
2006-04-05 13:25:00,11.66,11.678,11.587,11.653,850000.0
2006-04-05 13:30:00,11.614,11.723,11.557,11.61,1200000.0
2006-04-05 13:35:00,11.656,11.721,11.549,11.671,2100000.0
2006-04-05 13:40:00,11.69,11.725,11.566,11.633,1550000.0
2006-04-05 13:45:00,11.609,11.716,11.57,11.69,2000000.0
2006-04-05 13:50:00,11.722,11.722,11.533,11.695,1550000.0
2006-04-05 13:55:00,11.657,11.738,11.565,11.738,1900000.0
2006-04-05 14:00:00,11.711,11.711,11.566,11.646,1100000.0
2006-04-05 14:05:00,11.663,11.703,11.577,11.667,400000.0
2006-04-05 14:10:00,11.687,11.742,11.594,11.62,950000.0
2006-04-05 14:20:00,11.59,11.755,11.565,11.733,2050000.0
2006-04-05 14:25:00,11.647,11.753,11.599,11.718,1850000.0
2006-04-05 14:30:00,11.685,11.785,11.614,11.646,2200000.0
2006-04-05 14:35:00,11.73,11.8,11.577,11.666,2200000.0
2006-04-05 14:40:00,11.691,11.779,11.629,11.759,2300000.0
2006-04-05 14:45:00,11.74,11.789,11.631,11.635,2000000.0
2006-04-05 14:50:00,11.69,11.788,11.623,11.682,2150000.0
2006-04-05 14:55:00,11.746,11.815,11.657,11.8,2400000.0
2006-04-05 15:00:00,11.66,11.805,11.625,11.648,2400000.0
2006-04-05 15:05:00,11.646,11.822,11.564,11.619,2250000.0
2006-04-05 15:10:00,11.641,11.743,11.577,11.644,2100000.0
2006-04-05 15:15:00,11.581,11.745,11.575,11.71,2200000.0
2006-04-05 15:20:00,11.655,11.787,11.598,11.738,2050000.0
2006-04-05 15:25:00,11.732,11.749,11.617,11.642,2000000.0
2006-04-05 15:30:00,11.716,11.762,11.569,11.569,2200000.0
2006-04-05 15:35:00,11.654,11.772,11.581,11.723,2250000.0
2006-04-05 15:40:00,11.632,11.774,11.606,11.74,2000000.0
2006-04-05 15:45:00,11.731,11.761,11.565,11.761,2100000.0
2006-04-05 15:50:00,11.662,11.768,11.609,11.758,2200000.0
2006-04-05 15:55:00,11.635,11.799,11.549,11.588,2350000.0
2006-04-05 16:00:00,11.665,11.711,11.51,11.636,2450000.0
2006-04-05 16:05:00,11.587,11.679,11.507,11.631,2300000.0
2006-04-05 16:10:00,11.605,11.644,11.484,11.565,2300000.0
2006-04-05 16:15:00,11.65,11.663,11.47,11.518,2100000.0
2006-04-05 16:20:00,11.566,11.614,11.44,11.602,2450000.0
2006-04-05 16:25:00,11.588,11.62,11.427,11.437,2400000.0
2006-04-05 16:30:00,11.465,11.6,11.433,11.573,1950000.0
2006-04-05 16:35:00,11.466,11.607,11.418,11.585,2450000.0
2006-04-05 16:40:00,11.562,11.605,11.449,11.475,2050000.0
2006-04-05 16:45:00,11.474,11.662,11.468,11.523,2300000.0
2006-04-05 16:50:00,11.57,11.694,11.521,11.559,2050000.0
2006-04-05 16:55:00,11.632,11.691,11.517,11.568,2400000.0
2006-04-05 17:00:00,11.645,11.688,11.498,11.605,2100000.0
2006-04-05 17:05:00,11.688,11.694,11.537,11.607,2300000.0
2006-04-05 17:10:00,11.673,11.746,11.589,11.71,2150000.0
2006-04-05 17:15:00,11.6,11.726,11.569,11.684,1950000.0
2006-04-05 17:20:00,11.656,11.718,11.57,11.596,1900000.0
2006-04-05 17:25:00,11.673,11.699,11.556,11.681,2300000.0
2006-04-05 17:30:00,11.581,11.735,11.551,11.691,2300000.0
2006-04-05 17:35:00,11.661,11.747,11.566,11.598,2250000.0
2006-04-05 17:40:00,11.597,11.736,11.569,11.689,2100000.0
2006-04-05 17:45:00,11.624,11.732,11.569,11.69,2200000.0
2006-04-05 17:50:00,11.7,11.761,11.598,11.744,2300000.0
2006-04-05 17:55:00,11.651,11.749,11.599,11.73,1950000.0
2006-04-05 18:00:00,11.643,11.758,11.587,11.653,1600000.0
2006-04-05 18:05:00,11.666,11.748,11.577,11.718,2200000.0
2006-04-05 18:10:00,11.658,11.774,11.617,11.727,1950000.0
2006-04-05 18:15:00,11.746,11.784,11.626,11.708,1650000.0
2006-04-05 18:20:00,11.636,11.753,11.613,11.735,2150000.0
2006-04-05 18:25:00,11.669,11.762,11.608,11.762,2150000.0
2006-04-05 18:30:00,11.721,11.772,11.604,11.745,1950000.0
2006-04-05 18:35:00,11.677,11.777,11.612,11.74,2250000.0
2006-04-05 18:40:00,11.715,11.746,11.605,11.746,1700000.0
2006-04-05 18:45:00,11.653,11.791,11.596,11.648,1450000.0
2006-04-05 18:50:00,11.632,11.778,11.602,11.638,2450000.0
2006-04-05 18:55:00,11.625,11.776,11.585,11.668,2500000.0
2006-04-05 19:00:00,11.671,11.769,11.569,11.746,2400000.0
2006-04-05 19:05:00,11.615,11.736,11.58,11.673,1850000.0
2006-04-05 19:10:00,11.72,11.729,11.579,11.69,2500000.0
2006-04-05 19:15:00,11.69,11.738,11.562,11.596,2800000.0
2006-04-05 19:20:00,11.629,11.704,11.551,11.648,2250000.0
2006-04-05 19:25:00,11.611,11.722,11.557,11.652,1400000.0
2006-04-05 19:30:00,11.676,11.725,11.53,11.606,1500000.0
2006-04-05 19:35:00,11.655,11.716,11.567,11.647,1600000.0
2006-04-05 19:40:00,11.657,11.677,11.556,11.609,450000.0
2006-04-05 19:50:00,11.656,11.656,11.556,11.594,200000.0
2006-04-05 19:55:00,11.568,11.71,11.568,11.62,400000.0
2006-04-05 20:15:00,11.66,11.676,11.543,11.561,550000.0
2006-04-05 20:30:00,11.579,11.71,11.56,11.623,500000.0
2006-04-05 20:35:00,11.689,11.713,11.561,11.609,1100000.0
2006-04-05 20:40:00,11.697,11.724,11.558,11.688,1300000.0
2006-04-05 20:45:00,11.586,11.691,11.557,11.566,1050000.0
2006-04-05 20:50:00,11.707,11.707,11.582,11.619,1200000.0
2006-04-05 20:55:00,11.687,11.687,11.603,11.638,450000.0
2006-04-05 21:00:00,11.666,11.685,11.588,11.622,300000.0
2006-04-05 21:05:00,11.684,11.684,11.569,11.612,350000.0
2006-04-05 21:10:00,11.661,11.741,11.54,11.727,3200000.0
2006-04-05 21:15:00,11.599,11.717,11.544,11.649,1700000.0
2006-04-05 21:20:00,11.697,11.699,11.637,11.693,350000.0
2006-04-05 21:25:00,11.683,11.705,11.566,11.691,800000.0
2006-04-05 21:30:00,11.571,11.697,11.539,11.653,1400000.0
2006-04-05 21:35:00,11.596,11.662,11.537,11.655,700000.0
2006-04-05 21:40:00,11.624,11.726,11.545,11.584,1350000.0
2006-04-05 21:45:00,11.643,11.723,11.549,11.635,1400000.0
2006-04-05 21:50:00,11.679,11.722,11.568,11.568,550000.0
2006-04-05 22:10:00,11.675,11.675,11.583,11.619,200000.0
2006-04-05 22:15:00,11.683,11.721,11.583,11.673,400000.0
2006-04-05 22:20:00,11.666,11.698,11.559,11.666,1050000.0
2006-04-05 22:25:00,11.585,11.674,11.551,11.655,700000.0
2006-04-05 22:30:00,11.563,11.643,11.563,11.643,150000.0
2006-04-05 22:35:00,11.633,11.701,11.549,11.587,1300000.0
2006-04-05 22:40:00,11.654,11.763,11.571,11.645,1450000.0
2006-04-05 22:45:00,11.588,11.726,11.555,11.584,2800000.0
2006-04-05 22:50:00,11.571,11.673,11.553,11.673,950000.0
2006-04-05 22:55:00,11.653,11.737,11.563,11.576,1000000.0
2006-04-05 23:00:00,11.654,11.685,11.529,11.621,950000.0
2006-04-05 23:05:00,11.634,11.634,11.63,11.63,100000.0
2006-04-05 23:10:00,11.655,11.658,11.578,11.613,300000.0
2006-04-05 23:15:00,11.704,11.718,11.64,11.663,250000.0
2006-04-05 23:20:00,11.631,11.704,11.631,11.704,300000.0
2006-04-05 23:25:00,11.667,11.716,11.581,11.668,750000.0
2006-04-05 23:30:00,11.661,11.679,11.557,11.647,350000.0
2006-04-05 23:35:00,11.708,11.71,11.58,11.625,600000.0
2006-04-05 23:40:00,11.673,11.679,11.587,11.621,400000.0
2006-04-05 23:45:00,11.686,11.686,11.602,11.635,200000.0
2006-04-06 00:00:00,11.69,12.14,11.587,11.596,800000.0
2006-04-06 00:05:00,11.677,11.677,11.593,11.625,200000.0
2006-04-06 00:10:00,11.662,11.662,11.563,11.603,200000.0
2006-04-06 00:15:00,11.675,11.675,11.583,11.619,200000.0
2006-04-06 00:20:00,11.66,11.664,11.66,11.664,100000.0
2006-04-06 00:30:00,11.623,11.691,11.583,11.62,350000.0
2006-04-06 00:35:00,11.622,11.672,11.616,11.662,200000.0
2006-04-06 00:40:00,11.676,11.676,11.591,11.625,200000.0
2006-04-06 00:45:00,11.667,11.667,11.566,11.605,200000.0
2006-04-06 00:50:00,11.674,11.674,11.59,11.623,200000.0
2006-04-06 01:00:00,11.683,11.683,11.578,11.617,400000.0
2006-04-06 01:05:00,11.658,11.685,11.655,11.676,200000.0
2006-04-06 01:10:00,11.673,11.673,11.59,11.623,200000.0
2006-04-06 01:15:00,11.626,11.686,11.575,11.63,650000.0
2006-04-06 01:20:00,11.719,11.719,11.572,11.707,600000.0
2006-04-06 01:25:00,11.627,11.691,11.574,11.657,700000.0
2006-04-06 01:35:00,11.624,11.683,11.602,11.68,550000.0
2006-04-06 01:40:00,11.71,11.711,11.576,11.613,1000000.0
2006-04-06 01:50:00,11.67,11.732,11.56,11.602,1600000.0
2006-04-06 02:00:00,11.591,11.695,11.529,11.649,1950000.0
2006-04-06 02:05:00,11.7,11.714,11.562,11.707,1350000.0
2006-04-06 02:10:00,11.663,11.735,11.563,11.704,1600000.0
2006-04-06 02:15:00,11.611,11.712,11.549,11.588,2350000.0
2006-04-06 02:20:00,11.621,11.703,11.561,11.681,1200000.0
2006-04-06 02:25:00,11.627,11.699,11.512,11.681,3000000.0
2006-04-06 02:30:00,11.555,11.701,11.525,11.635,2750000.0
2006-04-06 02:35:00,11.653,11.695,11.542,11.684,2400000.0
2006-04-06 02:40:00,11.669,11.675,11.585,11.6,550000.0
2006-04-06 02:45:00,11.577,11.745,11.558,11.676,2300000.0
2006-04-06 02:50:00,11.635,11.716,11.556,11.672,1600000.0
2006-04-06 02:55:00,11.683,11.697,11.595,11.632,600000.0
2006-04-06 03:00:00,11.741,11.741,11.593,11.633,300000.0
2006-04-06 03:05:00,11.683,11.723,11.584,11.723,1200000.0
2006-04-06 03:10:00,11.677,11.736,11.561,11.704,1500000.0
2006-04-06 03:15:00,11.686,11.748,11.568,11.604,2500000.0
2006-04-06 03:20:00,11.734,11.776,11.558,11.721,1900000.0
2006-04-06 03:25:00,11.622,11.726,11.578,11.665,1350000.0
2006-04-06 03:30:00,11.623,11.745,11.596,11.639,1050000.0
2006-04-06 03:35:00,11.709,11.709,11.596,11.672,750000.0
2006-04-06 03:40:00,11.682,11.734,11.592,11.638,1050000.0
2006-04-06 03:45:00,11.658,11.742,11.574,11.671,1750000.0
2006-04-06 03:50:00,11.61,11.718,11.584,11.685,900000.0
2006-04-06 03:55:00,11.627,11.754,11.627,11.679,150000.0
2006-04-06 04:00:00,11.728,11.728,11.593,11.601,1900000.0
2006-04-06 04:05:00,11.636,11.725,11.563,11.689,1600000.0
2006-04-06 04:10:00,11.651,11.701,11.562,11.622,550000.0
2006-04-06 04:15:00,11.697,11.756,11.608,11.667,1350000.0
2006-04-06 04:20:00,11.677,11.677,11.583,11.619,250000.0
2006-04-06 04:25:00,11.675,11.675,11.675,11.675,50000.0
2006-04-06 04:30:00,11.675,11.702,11.579,11.663,650000.0
2006-04-06 04:35:00,11.602,11.732,11.581,11.705,1250000.0
2006-04-06 04:40:00,11.689,11.729,11.552,11.633,1250000.0
2006-04-06 04:45:00,11.716,11.716,11.561,11.611,700000.0
2006-04-06 04:50:00,11.676,11.733,11.596,11.672,350000.0
2006-04-06 04:55:00,11.678,11.727,11.59,11.602,1750000.0
2006-04-06 05:00:00,11.609,11.717,11.603,11.658,300000.0
2006-04-06 05:05:00,11.672,11.718,11.582,11.684,1200000.0
2006-04-06 05:10:00,11.583,11.728,11.583,11.728,400000.0
2006-04-06 05:15:00,11.678,11.695,11.593,11.639,550000.0
2006-04-06 05:20:00,11.617,11.766,11.617,11.657,550000.0
2006-04-06 05:25:00,11.671,11.725,11.569,11.725,650000.0
2006-04-06 05:30:00,11.721,11.733,11.585,11.693,750000.0
2006-04-06 05:35:00,11.673,11.727,11.62,11.659,450000.0
2006-04-06 05:40:00,11.739,11.81,11.608,11.722,2250000.0
2006-04-06 05:45:00,11.683,11.711,11.606,11.645,450000.0
2006-04-06 05:50:00,11.708,11.747,11.599,11.719,1200000.0
2006-04-06 05:55:00,11.668,11.755,11.604,11.657,1000000.0
2006-04-06 06:00:00,11.683,11.793,11.603,11.676,950000.0
2006-04-06 06:05:00,11.75,11.761,11.589,11.74,1900000.0
2006-04-06 06:10:00,11.755,11.759,11.608,11.73,1100000.0
2006-04-06 06:15:00,11.651,11.805,11.58,11.699,2600000.0
2006-04-06 06:20:00,11.708,11.747,11.601,11.707,950000.0
2006-04-06 06:25:00,11.705,11.753,11.589,11.649,1300000.0
2006-04-06 06:30:00,11.668,11.746,11.607,11.7,1700000.0
2006-04-06 06:35:00,11.666,11.77,11.58,11.649,1600000.0
2006-04-06 06:40:00,11.688,11.763,11.561,11.683,1600000.0
2006-04-06 06:45:00,11.742,11.754,11.627,11.746,550000.0
2006-04-06 06:50:00,11.742,11.745,11.596,11.716,1900000.0
2006-04-06 06:55:00,11.698,11.769,11.597,11.682,1650000.0
2006-04-06 07:10:00,11.709,11.73,11.601,11.698,1300000.0
2006-04-06 07:15:00,11.722,11.752,11.615,11.625,1550000.0
2006-04-06 07:20:00,11.719,11.749,11.61,11.718,1200000.0
2006-04-06 07:25:00,11.73,11.754,11.594,11.683,2300000.0
2006-04-06 07:30:00,11.675,11.754,11.624,11.722,1600000.0
2006-04-06 07:35:00,11.713,11.765,11.642,11.748,1500000.0
2006-04-06 07:40:00,11.749,11.752,11.624,11.727,550000.0
2006-04-06 07:45:00,11.719,11.783,11.637,11.734,850000.0
2006-04-06 07:50:00,11.784,11.795,11.668,11.691,1300000.0
2006-04-06 07:55:00,11.709,11.771,11.615,11.771,550000.0
2006-04-06 08:00:00,11.702,11.813,11.656,11.656,2400000.0
2006-04-06 08:05:00,11.699,11.791,11.63,11.679,2600000.0
2006-04-06 08:10:00,11.754,11.767,11.615,11.726,1450000.0
2006-04-06 08:15:00,11.669,11.778,11.625,11.711,1050000.0
2006-04-06 08:20:00,11.794,11.809,11.642,11.72,2100000.0
2006-04-06 08:25:00,11.689,11.831,11.668,11.785,2100000.0
2006-04-06 08:30:00,11.805,11.836,11.702,11.738,1900000.0
2006-04-06 08:35:00,11.719,11.861,11.691,11.697,2050000.0
2006-04-06 08:40:00,11.772,11.852,11.755,11.82,1100000.0
2006-04-06 08:45:00,11.826,11.903,11.734,11.809,2250000.0
2006-04-06 08:50:00,11.725,11.885,11.725,11.854,1500000.0
2006-04-06 08:55:00,11.874,11.887,11.75,11.846,2150000.0
2006-04-06 09:00:00,11.82,11.873,11.707,11.868,1250000.0
2006-04-06 09:05:00,11.794,11.876,11.731,11.739,1550000.0
2006-04-06 09:10:00,11.842,11.865,11.685,11.772,2400000.0
2006-04-06 09:15:00,11.788,11.876,11.735,11.84,2100000.0
2006-04-06 09:20:00,11.765,11.867,11.727,11.787,1850000.0
2006-04-06 09:25:00,11.861,11.866,11.734,11.734,1050000.0
2006-04-06 09:30:00,11.766,11.884,11.723,11.823,1800000.0
2006-04-06 09:35:00,11.736,11.871,11.69,11.809,1700000.0
2006-04-06 09:40:00,11.72,11.839,11.666,11.756,1300000.0
2006-04-06 09:45:00,11.758,11.866,11.688,11.766,1200000.0
2006-04-06 09:50:00,11.864,11.865,11.699,11.829,1150000.0
2006-04-06 09:55:00,11.832,11.904,11.722,11.883,2150000.0
2006-04-06 10:00:00,11.872,11.938,11.745,11.826,2200000.0
2006-04-06 10:05:00,11.763,11.997,11.757,11.95,2000000.0
2006-04-06 10:10:00,11.94,11.985,11.803,11.935,2100000.0
2006-04-06 10:15:00,11.962,11.971,11.813,11.919,2000000.0
2006-04-06 10:20:00,11.898,12.049,11.806,11.981,2700000.0
2006-04-06 10:25:00,11.88,12.031,11.861,11.992,2750000.0
2006-04-06 10:30:00,11.933,12.054,11.872,12.011,2350000.0
2006-04-06 10:35:00,11.941,12.072,11.919,11.919,2350000.0
2006-04-06 10:40:00,12.054,12.085,11.872,12.017,2950000.0
2006-04-06 10:45:00,12.024,12.073,11.9,11.909,2150000.0
2006-04-06 10:50:00,11.997,12.065,11.882,12.02,3200000.0
2006-04-06 10:55:00,11.925,12.055,11.899,11.9,800000.0
2006-04-06 11:00:00,11.957,12.055,11.899,12.029,1800000.0
2006-04-06 11:05:00,11.882,12.039,11.877,11.984,1850000.0
2006-04-06 11:10:00,11.846,12.037,11.846,11.988,2200000.0
2006-04-06 11:15:00,11.893,12.009,11.861,11.989,2150000.0
2006-04-06 11:20:00,11.964,12.011,11.837,11.964,2300000.0
2006-04-06 11:25:00,11.907,12.025,11.849,11.9,2300000.0
2006-04-06 11:30:00,12.01,12.062,11.863,11.988,2050000.0
2006-04-06 11:35:00,11.99,12.067,11.857,11.939,2150000.0
2006-04-06 11:40:00,11.956,12.028,11.856,11.981,1900000.0
2006-04-06 11:45:00,11.926,12.036,11.89,12.02,1850000.0
2006-04-06 11:50:00,11.978,12.111,11.909,11.994,2200000.0
2006-04-06 11:55:00,12.003,12.07,11.909,11.98,1950000.0
2006-04-06 12:00:00,11.983,12.085,11.88,11.92,1600000.0
2006-04-06 12:05:00,12.017,12.092,11.908,12.031,1250000.0
2006-04-06 12:10:00,12.006,12.058,11.908,11.934,1700000.0
2006-04-06 12:15:00,11.965,12.057,11.894,11.932,2100000.0
2006-04-06 12:20:00,11.957,12.071,11.869,12.022,2000000.0
2006-04-06 12:25:00,12.027,12.056,11.907,11.964,950000.0
2006-04-06 12:30:00,11.924,12.082,11.918,11.929,1150000.0
2006-04-06 12:35:00,12.044,12.054,11.904,12.002,2100000.0
2006-04-06 12:40:00,11.999,12.084,11.897,11.911,1950000.0
2006-04-06 12:45:00,11.955,12.065,11.897,11.927,1900000.0
2006-04-06 12:50:00,11.986,12.062,11.882,11.989,2350000.0
2006-04-06 12:55:00,11.97,12.06,11.876,11.986,2150000.0
2006-04-06 13:00:00,11.994,12.059,11.859,11.92,2200000.0
2006-04-06 13:05:00,11.902,12.07,11.898,11.926,2200000.0
2006-04-06 13:10:00,11.981,12.07,11.884,12.036,1800000.0
2006-04-06 13:15:00,11.953,12.061,11.849,11.918,2000000.0
2006-04-06 13:20:00,11.932,12.01,11.854,11.906,2050000.0
2006-04-06 13:25:00,11.993,12.025,11.843,11.967,2150000.0
2006-04-06 13:30:00,11.991,11.991,11.839,11.89,1250000.0
2006-04-06 13:35:00,11.922,11.997,11.847,11.942,1700000.0
2006-04-06 13:40:00,11.955,12.007,11.862,11.916,1950000.0
2006-04-06 13:45:00,11.887,12.0,11.842,11.96,1950000.0
2006-04-06 13:50:00,11.911,11.999,11.835,11.977,2000000.0
2006-04-06 13:55:00,11.966,11.998,11.839,11.957,1250000.0
2006-04-06 14:00:00,11.966,11.966,11.838,11.94,700000.0
2006-04-06 14:05:00,11.937,11.937,11.862,11.899,200000.0
2006-04-06 14:10:00,11.933,11.965,11.805,11.892,850000.0
2006-04-06 14:15:00,11.957,11.984,11.854,11.968,500000.0
2006-04-06 14:20:00,11.872,12.002,11.817,11.948,2050000.0
2006-04-06 14:25:00,11.847,11.958,11.811,11.921,1850000.0
2006-04-06 14:30:00,11.897,12.0,11.835,11.863,2450000.0
2006-04-06 14:35:00,11.96,12.015,11.845,11.864,2200000.0
2006-04-06 14:40:00,11.922,11.983,11.831,11.94,2300000.0
2006-04-06 14:45:00,11.939,11.982,11.772,11.772,2000000.0
2006-04-06 14:50:00,11.806,11.963,11.752,11.836,2150000.0
2006-04-06 14:55:00,11.878,11.963,11.8,11.948,2400000.0
2006-04-06 15:00:00,11.839,12.012,11.807,11.876,2400000.0
2006-04-06 15:05:00,11.871,11.992,11.786,11.825,2250000.0
2006-04-06 15:10:00,11.859,11.964,11.804,11.841,2100000.0
2006-04-06 15:15:00,11.821,11.954,11.807,11.878,2100000.0
2006-04-06 15:20:00,11.839,11.97,11.805,11.898,1950000.0
2006-04-06 15:25:00,11.925,11.939,11.805,11.87,1950000.0
2006-04-06 15:30:00,11.898,11.97,11.81,11.815,2200000.0
2006-04-06 15:35:00,11.884,11.946,11.811,11.92,2050000.0
2006-04-06 15:40:00,11.863,12.0,11.829,11.939,2000000.0
2006-04-06 15:45:00,11.947,11.988,11.83,11.968,2100000.0
2006-04-06 15:50:00,11.859,11.987,11.807,11.963,2200000.0
2006-04-06 15:55:00,11.831,12.001,11.818,11.844,2350000.0
2006-04-06 16:00:00,11.921,11.941,11.75,11.855,2450000.0
2006-04-06 16:05:00,11.792,11.929,11.715,11.929,2300000.0
2006-04-06 16:10:00,11.91,11.96,11.772,11.87,2300000.0
2006-04-06 16:15:00,11.96,11.989,11.824,11.924,2150000.0
2006-04-06 16:20:00,11.967,11.998,11.816,11.949,2450000.0
2006-04-06 16:25:00,11.913,12.008,11.846,11.952,2050000.0
2006-04-06 16:30:00,11.854,12.046,11.822,11.991,2100000.0
2006-04-06 16:35:00,11.891,12.007,11.847,11.986,2450000.0
2006-04-06 16:40:00,11.957,11.998,11.853,11.853,1900000.0
2006-04-06 16:45:00,11.845,12.003,11.838,11.873,2300000.0
2006-04-06 16:50:00,11.913,11.99,11.831,11.865,1950000.0
2006-04-06 16:55:00,11.948,12.03,11.853,11.902,2150000.0
2006-04-06 17:00:00,12.001,12.001,11.84,11.907,2100000.0
2006-04-06 17:05:00,11.99,12.007,11.816,11.864,2050000.0
2006-04-06 17:10:00,11.931,11.991,11.796,11.924,2150000.0
2006-04-06 17:15:00,11.834,12.033,11.793,11.98,1900000.0
2006-04-06 17:20:00,11.923,12.005,11.822,11.944,1600000.0
2006-04-06 17:25:00,11.951,12.026,11.866,12.014,2300000.0
2006-04-06 17:30:00,11.897,12.041,11.868,12.008,2300000.0
2006-04-06 17:35:00,11.951,12.013,11.809,11.879,2250000.0
2006-04-06 17:40:00,11.873,12.016,11.852,11.96,2100000.0
2006-04-06 17:45:00,11.886,12.026,11.88,11.98,2200000.0
2006-04-06 17:50:00,12.0,12.045,11.889,12.01,2300000.0
2006-04-06 17:55:00,11.914,12.025,11.877,12.009,1950000.0
2006-04-06 18:00:00,11.901,12.012,11.878,11.941,2050000.0
2006-04-06 18:05:00,11.935,12.028,11.88,12.024,2050000.0
2006-04-06 18:10:00,11.966,12.033,11.84,11.973,2250000.0
2006-04-06 18:15:00,11.954,11.982,11.842,11.902,1950000.0
2006-04-06 18:20:00,11.868,11.972,11.825,11.954,2150000.0
2006-04-06 18:25:00,11.863,11.971,11.814,11.954,2250000.0
2006-04-06 18:30:00,11.918,12.001,11.797,11.968,1950000.0
2006-04-06 18:35:00,11.88,11.97,11.821,11.943,2250000.0
2006-04-06 18:40:00,11.95,12.001,11.819,11.915,2200000.0
2006-04-06 18:45:00,11.884,12.007,11.827,11.892,1750000.0
2006-04-06 18:50:00,11.909,11.999,11.842,11.937,1900000.0
2006-04-06 18:55:00,11.887,11.991,11.839,11.944,2000000.0
2006-04-06 19:00:00,11.926,12.027,11.856,11.93,1950000.0
2006-04-06 19:05:00,11.957,12.073,11.858,11.98,2100000.0
2006-04-06 19:10:00,11.967,12.031,11.88,12.018,1900000.0
2006-04-06 19:15:00,11.972,12.056,11.884,12.029,2100000.0
2006-04-06 19:20:00,12.046,12.068,11.922,11.99,1950000.0
2006-04-06 19:25:00,12.032,12.063,11.899,12.015,1450000.0
2006-04-06 19:30:00,12.046,12.086,11.927,11.97,1350000.0
2006-04-06 19:35:00,11.959,12.052,11.929,12.005,400000.0
2006-04-06 19:40:00,12.016,12.016,11.909,11.946,400000.0
2006-04-06 19:45:00,11.994,12.058,11.886,12.017,1250000.0
2006-04-06 19:55:00,11.909,12.049,11.909,11.959,400000.0
2006-04-06 20:00:00,12.016,12.067,11.915,11.967,650000.0
2006-04-06 20:05:00,12.071,12.092,11.938,12.059,2450000.0
2006-04-06 20:10:00,11.975,12.123,11.916,12.036,2600000.0
2006-04-06 20:15:00,12.072,12.135,11.961,12.066,1950000.0
2006-04-06 20:20:00,12.014,12.119,11.968,12.022,2200000.0
2006-04-06 20:25:00,11.998,12.149,11.969,12.047,2050000.0
2006-04-06 20:30:00,12.087,12.179,11.964,12.128,2700000.0
2006-04-06 20:35:00,12.039,12.136,11.969,12.051,2800000.0
2006-04-06 20:40:00,12.002,12.126,11.988,12.098,1150000.0
2006-04-06 20:45:00,12.065,12.094,11.971,12.082,700000.0
2006-04-06 20:50:00,11.984,12.12,11.97,12.097,2050000.0
2006-04-06 20:55:00,12.001,12.133,11.994,12.045,1200000.0
2006-04-06 21:00:00,11.988,12.126,11.985,12.07,1300000.0
2006-04-06 21:05:00,12.058,12.107,11.964,12.095,1900000.0
2006-04-06 21:10:00,11.992,12.131,11.967,12.128,1150000.0
2006-04-06 21:15:00,12.031,12.12,11.939,12.044,1650000.0
2006-04-06 21:20:00,11.97,12.121,11.963,12.084,1950000.0
2006-04-06 21:25:00,11.954,12.116,11.926,12.082,1950000.0
2006-04-06 21:30:00,12.032,12.091,11.931,12.037,1450000.0
2006-04-06 21:35:00,12.018,12.036,11.939,11.976,1000000.0
2006-04-06 21:40:00,12.048,12.048,11.937,11.937,600000.0
2006-04-06 21:45:00,11.93,12.068,11.915,12.016,1550000.0
2006-04-06 21:50:00,11.991,12.108,11.923,12.011,1850000.0
2006-04-06 21:55:00,12.065,12.101,11.942,12.021,1550000.0
2006-04-06 22:00:00,12.111,12.124,11.964,11.973,1900000.0
2006-04-06 22:05:00,11.974,12.101,11.963,11.983,1450000.0
2006-04-06 22:10:00,11.975,12.105,11.901,12.068,1350000.0
2006-04-06 22:15:00,11.987,12.118,11.985,12.071,850000.0
2006-04-06 22:20:00,12.114,12.12,12.018,12.105,950000.0
2006-04-06 22:25:00,12.05,12.077,11.952,12.054,850000.0
2006-04-06 22:30:00,12.114,12.114,11.984,12.024,650000.0
2006-04-06 22:35:00,12.073,12.121,11.98,12.073,1600000.0
2006-04-06 22:40:00,12.068,12.135,11.971,12.114,950000.0
2006-04-06 22:45:00,11.957,12.094,11.937,12.075,650000.0
2006-04-06 22:50:00,12.059,12.115,11.974,12.093,1200000.0
2006-04-06 23:00:00,12.126,12.126,11.993,12.069,500000.0
2006-04-06 23:05:00,12.141,12.141,11.983,12.106,850000.0
2006-04-06 23:10:00,12.095,12.095,12.003,12.039,200000.0
2006-04-06 23:15:00,12.087,12.165,11.968,12.117,1400000.0
2006-04-06 23:25:00,12.083,12.083,12.081,12.081,100000.0
2006-04-06 23:30:00,12.031,12.143,11.965,12.006,1000000.0
2006-04-06 23:35:00,12.118,12.168,11.997,12.069,1650000.0
2006-04-06 23:40:00,12.006,12.133,12.006,12.068,400000.0
2006-04-06 23:45:00,12.095,12.095,12.011,12.011,500000.0
2006-04-06 23:50:00,12.09,12.098,11.98,12.045,850000.0
2006-04-06 23:55:00,12.123,12.123,11.98,12.098,450000.0
2006-04-07 00:00:00,12.12,12.2,11.94,12.014,900000.0
2006-04-07 00:05:00,12.06,12.084,12.002,12.077,200000.0
2006-04-07 00:10:00,12.053,12.1,11.973,12.048,700000.0
2006-04-07 00:15:00,12.057,12.106,11.952,12.106,650000.0
2006-04-07 00:20:00,12.06,12.104,11.993,12.058,1050000.0
2006-04-07 00:25:00,11.991,12.107,11.984,12.02,800000.0
2006-04-07 00:30:00,12.068,12.088,11.956,11.995,650000.0
2006-04-07 00:35:00,12.063,12.063,11.98,12.013,200000.0
2006-04-07 00:40:00,12.022,12.1,11.978,12.013,700000.0
2006-04-07 00:45:00,12.057,12.057,12.057,12.057,100000.0
2006-04-07 00:50:00,12.031,12.117,11.981,12.014,600000.0
2006-04-07 00:55:00,11.989,12.081,11.989,12.077,350000.0
2006-04-07 01:00:00,12.066,12.066,11.966,12.004,200000.0
2006-04-07 01:05:00,12.131,12.152,11.963,12.072,2100000.0
2006-04-07 01:10:00,11.991,12.148,11.968,12.063,1050000.0
2006-04-07 01:15:00,12.034,12.131,11.975,12.08,900000.0
2006-04-07 01:20:00,12.102,12.138,11.992,12.033,500000.0
2006-04-07 01:25:00,12.143,12.143,12.103,12.103,300000.0
2006-04-07 01:30:00,12.046,12.144,12.001,12.094,850000.0
2006-04-07 01:35:00,12.059,12.154,12.008,12.113,1900000.0
2006-04-07 01:40:00,12.032,12.206,12.022,12.077,650000.0
2006-04-07 01:45:00,12.091,12.161,12.007,12.06,700000.0
2006-04-07 01:50:00,12.05,12.214,12.049,12.05,550000.0
2006-04-07 01:55:00,12.103,12.133,12.006,12.045,450000.0
2006-04-07 02:00:00,12.098,12.195,12.027,12.098,1350000.0
2006-04-07 02:05:00,12.044,12.185,12.002,12.127,1750000.0
2006-04-07 02:10:00,12.101,12.183,12.012,12.125,2150000.0
2006-04-07 02:15:00,12.037,12.173,11.995,12.064,2650000.0
2006-04-07 02:20:00,12.101,12.162,12.037,12.161,1650000.0
2006-04-07 02:25:00,12.051,12.229,12.008,12.099,2150000.0
2006-04-07 02:30:00,12.037,12.202,12.037,12.089,1350000.0
2006-04-07 02:35:00,12.156,12.192,12.011,12.066,2400000.0
2006-04-07 02:40:00,12.131,12.169,12.004,12.106,2550000.0
2006-04-07 02:45:00,12.086,12.166,12.017,12.099,1550000.0
2006-04-07 02:50:00,12.114,12.203,12.017,12.121,1950000.0
2006-04-07 02:55:00,12.062,12.182,12.024,12.152,2600000.0
2006-04-07 03:00:00,12.159,12.199,12.048,12.056,2550000.0
2006-04-07 03:05:00,12.105,12.215,12.045,12.192,1750000.0
2006-04-07 03:10:00,12.175,12.201,12.031,12.058,1350000.0
2006-04-07 03:15:00,12.138,12.226,12.039,12.077,2400000.0
2006-04-07 03:20:00,12.163,12.178,12.034,12.177,1550000.0
2006-04-07 03:25:00,12.133,12.194,12.044,12.129,1950000.0
2006-04-07 03:30:00,12.153,12.188,12.036,12.187,2300000.0
2006-04-07 03:35:00,12.173,12.222,12.063,12.127,1500000.0
2006-04-07 03:40:00,12.125,12.171,12.028,12.073,850000.0
2006-04-07 03:45:00,12.1,12.159,12.016,12.113,1550000.0
2006-04-07 03:50:00,12.044,12.143,11.99,12.143,1750000.0
2006-04-07 03:55:00,12.028,12.186,11.993,12.078,2600000.0
2006-04-07 04:00:00,12.073,12.224,12.033,12.168,1400000.0
2006-04-07 04:05:00,12.053,12.192,12.002,12.108,1650000.0
2006-04-07 04:10:00,12.105,12.186,12.039,12.164,1350000.0
2006-04-07 04:15:00,12.049,12.165,12.028,12.085,1200000.0
2006-04-07 04:20:00,12.065,12.142,11.985,12.064,700000.0
2006-04-07 04:25:00,12.143,12.143,12.0,12.138,600000.0
2006-04-07 04:30:00,12.089,12.165,11.983,12.035,1700000.0
2006-04-07 04:35:00,12.127,12.151,11.995,12.112,600000.0
2006-04-07 04:40:00,12.078,12.168,12.034,12.059,950000.0
2006-04-07 04:45:00,12.108,12.108,12.079,12.103,250000.0
2006-04-07 04:50:00,12.099,12.121,11.997,12.111,700000.0
2006-04-07 04:55:00,12.096,12.185,12.003,12.115,1650000.0
2006-04-07 05:00:00,12.053,12.143,12.017,12.119,1050000.0
2006-04-07 05:05:00,12.174,12.188,12.039,12.097,1150000.0
2006-04-07 05:10:00,12.146,12.192,12.044,12.098,650000.0
2006-04-07 05:15:00,12.121,12.164,12.021,12.158,1050000.0
2006-04-07 05:20:00,12.115,12.115,12.015,12.055,200000.0
2006-04-07 05:25:00,12.059,12.155,11.993,12.131,1850000.0
2006-04-07 05:30:00,12.041,12.18,12.022,12.101,1200000.0
2006-04-07 05:35:00,12.092,12.17,12.025,12.097,1600000.0
2006-04-07 05:40:00,12.035,12.154,11.993,12.036,1500000.0
2006-04-07 05:45:00,12.031,12.128,12.031,12.08,800000.0
2006-04-07 05:50:00,12.049,12.105,12.033,12.074,550000.0
2006-04-07 05:55:00,12.166,12.168,12.005,12.106,1450000.0
2006-04-07 06:00:00,12.102,12.15,12.003,12.054,1250000.0
2006-04-07 06:05:00,12.133,12.169,12.005,12.131,2000000.0
2006-04-07 06:10:00,12.095,12.157,12.0,12.157,1700000.0
2006-04-07 06:15:00,12.118,12.183,11.997,12.054,2050000.0
2006-04-07 06:20:00,12.097,12.152,12.01,12.111,1450000.0
2006-04-07 06:25:00,12.139,12.151,11.977,12.091,2000000.0
2006-04-07 06:30:00,12.024,12.146,11.975,12.093,1850000.0
2006-04-07 06:35:00,12.09,12.174,12.011,12.129,1350000.0
2006-04-07 06:40:00,12.074,12.143,12.068,12.12,600000.0
2006-04-07 06:45:00,12.144,12.186,11.993,12.128,2500000.0
2006-04-07 06:50:00,12.102,12.13,12.02,12.081,1550000.0
2006-04-07 06:55:00,12.075,12.096,11.991,12.027,300000.0
2006-04-07 07:00:00,12.085,12.136,11.956,12.071,1250000.0
2006-04-07 07:05:00,12.011,12.15,11.989,12.103,850000.0
2006-04-07 07:10:00,12.077,12.136,11.993,11.993,1200000.0
2006-04-07 07:15:00,12.071,12.151,12.01,12.016,1050000.0
2006-04-07 07:20:00,12.099,12.146,12.0,12.041,1350000.0
2006-04-07 07:25:00,12.068,12.128,12.039,12.102,200000.0
2006-04-07 07:30:00,12.092,12.123,11.998,12.081,800000.0
2006-04-07 07:35:00,11.962,12.106,11.962,12.106,1200000.0
2006-04-07 07:40:00,11.994,12.115,11.952,12.022,1300000.0
2006-04-07 07:45:00,12.001,12.08,11.961,12.076,400000.0
2006-04-07 07:55:00,12.117,12.123,11.988,12.057,1450000.0
2006-04-07 08:00:00,12.098,12.162,11.998,11.998,1100000.0
2006-04-07 08:05:00,12.049,12.163,11.994,12.048,2600000.0
2006-04-07 08:10:00,12.051,12.182,12.026,12.029,950000.0
2006-04-07 08:15:00,12.032,12.143,11.976,12.123,2200000.0
2006-04-07 08:20:00,12.152,12.175,12.02,12.136,2100000.0
2006-04-07 08:25:00,12.053,12.217,12.016,12.126,1950000.0
2006-04-07 08:30:00,12.144,12.168,12.045,12.127,1500000.0
2006-04-07 08:35:00,12.114,12.168,12.016,12.064,1400000.0
2006-04-07 08:40:00,12.105,12.161,12.032,12.113,750000.0
2006-04-07 08:45:00,12.16,12.187,12.036,12.093,1900000.0
2006-04-07 08:50:00,12.113,12.161,12.045,12.118,1200000.0
2006-04-07 08:55:00,12.144,12.161,12.022,12.151,500000.0
2006-04-07 09:00:00,12.106,12.146,12.016,12.124,1700000.0
2006-04-07 09:05:00,12.055,12.175,11.983,12.028,1250000.0
2006-04-07 09:10:00,12.101,12.109,11.964,12.1,1900000.0
2006-04-07 09:15:00,12.031,12.135,11.981,12.11,1350000.0
2006-04-07 09:20:00,12.075,12.137,11.975,12.041,1100000.0
2006-04-07 09:25:00,12.083,12.108,11.972,12.081,1300000.0
2006-04-07 09:30:00,12.003,12.14,11.972,12.104,1400000.0
2006-04-07 09:35:00,12.049,12.161,12.002,12.122,1200000.0
2006-04-07 09:40:00,12.041,12.166,12.004,12.103,1900000.0
2006-04-07 09:45:00,12.027,12.164,12.004,12.042,1500000.0
2006-04-07 09:50:00,12.074,12.178,12.032,12.136,850000.0
2006-04-07 09:55:00,12.08,12.187,12.005,12.153,1350000.0
2006-04-07 10:00:00,12.139,12.181,12.014,12.076,1700000.0
2006-04-07 10:05:00,12.035,12.175,12.019,12.162,1700000.0
2006-04-07 10:10:00,12.129,12.167,11.959,12.127,2350000.0
2006-04-07 10:15:00,12.158,12.178,11.974,12.109,1600000.0
2006-04-07 10:20:00,12.019,12.177,11.991,12.094,850000.0
2006-04-07 10:25:00,12.148,12.183,11.996,12.103,1700000.0
2006-04-07 10:30:00,12.039,12.174,11.983,12.085,2350000.0
2006-04-07 10:35:00,12.038,12.124,11.996,12.1,900000.0
2006-04-07 10:40:00,12.106,12.152,12.005,12.028,950000.0
2006-04-07 10:45:00,12.101,12.137,11.999,12.079,350000.0
2006-04-07 10:50:00,12.131,12.168,12.024,12.024,400000.0
2006-04-07 10:55:00,12.046,12.139,12.005,12.081,350000.0
2006-04-07 11:05:00,12.085,12.13,12.01,12.097,950000.0
2006-04-07 11:10:00,12.001,12.142,12.001,12.111,750000.0
2006-04-07 11:15:00,12.039,12.175,11.956,12.141,1300000.0
2006-04-07 11:20:00,12.138,12.18,11.975,12.038,1350000.0
2006-04-07 11:30:00,12.121,12.16,12.006,12.1,1150000.0
2006-04-07 11:35:00,12.13,12.161,12.012,12.052,1750000.0
2006-04-07 11:40:00,12.035,12.121,12.035,12.074,350000.0
2006-04-07 11:45:00,12.053,12.176,11.988,12.065,2200000.0
2006-04-07 11:50:00,12.015,12.17,12.015,12.104,1400000.0
2006-04-07 11:55:00,12.106,12.164,12.031,12.112,1150000.0
2006-04-07 12:00:00,12.153,12.196,12.063,12.122,1050000.0
2006-04-07 12:05:00,12.14,12.174,11.99,12.085,1250000.0
2006-04-07 12:10:00,12.133,12.172,12.025,12.113,1100000.0
2006-04-07 12:15:00,12.082,12.171,12.039,12.072,850000.0
2006-04-07 12:20:00,12.096,12.196,12.029,12.132,2400000.0
2006-04-07 12:25:00,12.16,12.178,12.026,12.039,1950000.0
2006-04-07 12:30:00,12.037,12.169,12.037,12.042,750000.0
2006-04-07 12:35:00,12.167,12.168,12.006,12.083,1300000.0
2006-04-07 12:40:00,12.096,12.218,12.034,12.13,1000000.0
2006-04-07 12:45:00,12.042,12.139,11.989,12.123,550000.0
2006-04-07 12:50:00,12.099,12.138,12.044,12.048,400000.0
2006-04-07 13:00:00,12.099,12.169,12.043,12.052,450000.0
2006-04-07 13:05:00,12.026,12.148,11.995,12.0,1250000.0
2006-04-07 13:10:00,12.085,12.179,12.016,12.145,1850000.0
2006-04-07 13:15:00,12.083,12.183,11.945,12.002,2000000.0
2006-04-07 13:20:00,11.993,12.092,11.95,11.982,2050000.0
2006-04-07 13:25:00,12.056,12.093,11.938,12.042,2150000.0
2006-04-07 13:30:00,12.083,12.11,11.942,11.974,1650000.0
2006-04-07 13:35:00,12.058,12.127,11.943,12.127,1600000.0
2006-04-07 13:40:00,12.083,12.141,11.992,12.049,1950000.0
2006-04-07 13:45:00,12.024,12.134,11.978,12.081,2100000.0
2006-04-07 13:50:00,12.03,12.107,11.976,12.077,800000.0
2006-04-07 13:55:00,12.086,12.12,11.962,12.019,1100000.0
2006-04-07 14:00:00,12.061,12.093,11.957,12.087,1100000.0
2006-04-07 14:05:00,12.095,12.095,11.948,12.057,450000.0
2006-04-07 14:15:00,11.985,12.132,11.985,12.105,900000.0
2006-04-07 14:20:00,11.981,12.113,11.933,12.064,2050000.0
2006-04-07 14:25:00,11.978,12.115,11.963,12.08,1850000.0
2006-04-07 14:30:00,12.032,12.19,12.003,12.014,2250000.0
2006-04-07 14:35:00,12.108,12.133,11.946,11.972,2200000.0
2006-04-07 14:40:00,12.036,12.102,11.935,12.055,2300000.0
2006-04-07 14:45:00,12.042,12.089,11.939,11.942,2000000.0
2006-04-07 14:50:00,11.999,12.074,11.887,11.923,2150000.0
2006-04-07 14:55:00,11.985,12.09,11.888,12.076,2400000.0
2006-04-07 15:00:00,11.923,12.09,11.923,11.973,2400000.0
2006-04-07 15:05:00,11.965,12.127,11.88,11.923,2250000.0
2006-04-07 15:10:00,11.947,12.072,11.895,12.047,2150000.0
2006-04-07 15:15:00,11.904,12.055,11.903,12.024,2200000.0
2006-04-07 15:20:00,11.971,12.043,11.901,11.996,2000000.0
2006-04-07 15:25:00,12.018,12.018,11.867,11.942,1950000.0
2006-04-07 15:30:00,11.954,12.018,11.847,11.869,2200000.0
2006-04-07 15:35:00,11.946,12.081,11.873,11.967,2000000.0
2006-04-07 15:40:00,11.977,12.093,11.936,12.065,2000000.0
2006-04-07 15:45:00,12.067,12.105,11.952,12.105,2100000.0
2006-04-07 15:50:00,12.013,12.109,11.948,12.076,2200000.0
2006-04-07 15:55:00,11.96,12.124,11.926,12.018,2350000.0
2006-04-07 16:00:00,12.031,12.117,11.91,12.015,2450000.0
2006-04-07 16:05:00,11.99,12.073,11.917,12.027,2300000.0
2006-04-07 16:10:00,11.984,12.056,11.878,11.939,2300000.0
2006-04-07 16:15:00,11.987,12.03,11.868,11.95,2200000.0
2006-04-07 16:20:00,11.962,11.997,11.823,11.986,2450000.0
2006-04-07 16:25:00,11.975,12.04,11.867,11.946,2000000.0
2006-04-07 16:30:00,11.917,12.011,11.863,11.976,2150000.0
2006-04-07 16:35:00,11.887,11.99,11.809,11.977,2450000.0
2006-04-07 16:40:00,11.988,11.988,11.833,11.848,2050000.0
2006-04-07 16:45:00,11.843,12.004,11.841,11.873,2300000.0
2006-04-07 16:50:00,11.874,12.039,11.863,11.898,2200000.0
2006-04-07 16:55:00,11.97,12.009,11.858,11.887,2400000.0
2006-04-07 17:00:00,11.972,12.009,11.859,11.952,2100000.0
2006-04-07 17:05:00,12.031,12.102,11.92,12.011,2050000.0
2006-04-07 17:10:00,12.054,12.112,11.934,12.052,2150000.0
2006-04-07 17:15:00,11.965,12.071,11.94,12.039,1850000.0
2006-04-07 17:20:00,12.018,12.08,11.921,11.956,1950000.0
2006-04-07 17:25:00,12.023,12.061,11.896,12.028,2300000.0
2006-04-07 17:30:00,11.914,12.148,11.914,12.1,2300000.0
2006-04-07 17:35:00,12.039,12.129,11.928,12.023,2250000.0
2006-04-07 17:40:00,12.005,12.158,12.005,12.11,2200000.0
2006-04-07 17:45:00,12.045,12.169,11.993,12.121,2200000.0
2006-04-07 17:50:00,12.128,12.152,11.984,12.134,2300000.0
2006-04-07 17:55:00,12.03,12.178,11.998,12.13,1950000.0
2006-04-07 18:00:00,12.022,12.148,11.986,12.048,2050000.0
2006-04-07 18:05:00,12.059,12.154,11.974,12.05,2250000.0
2006-04-07 18:10:00,12.01,12.135,11.97,12.083,1750000.0
2006-04-07 18:15:00,12.011,12.154,11.961,11.995,2150000.0
2006-04-07 18:20:00,11.969,12.087,11.94,12.064,2150000.0
2006-04-07 18:25:00,11.976,12.075,11.93,12.075,2050000.0
2006-04-07 18:30:00,12.031,12.066,11.867,12.021,2050000.0
2006-04-07 18:35:00,11.974,12.109,11.865,12.047,2400000.0
2006-04-07 18:40:00,12.056,12.104,11.932,12.005,3400000.0
2006-04-07 18:45:00,12.076,12.141,11.91,11.927,2700000.0
2006-04-07 18:50:00,11.962,12.118,11.898,12.033,3250000.0
2006-04-07 18:55:00,12.048,12.106,11.874,12.009,3200000.0
2006-04-07 19:00:00,11.98,12.098,11.905,12.009,3350000.0
2006-04-07 19:05:00,12.078,12.104,11.914,12.035,3550000.0
2006-04-07 19:10:00,12.092,12.124,11.93,12.061,2400000.0
2006-04-07 19:15:00,12.042,12.13,11.945,12.013,3000000.0
2006-04-07 19:20:00,12.005,12.1,11.929,12.043,2550000.0
2006-04-07 19:25:00,11.962,12.07,11.922,12.07,1850000.0
2006-04-07 19:30:00,12.077,12.105,11.917,11.958,2200000.0
2006-04-07 19:35:00,12.034,12.034,11.95,11.984,200000.0
2006-04-07 19:45:00,12.018,12.036,11.94,11.983,650000.0
2006-04-07 19:55:00,11.938,12.068,11.938,11.974,400000.0
2006-04-07 20:00:00,12.054,12.08,11.918,11.978,1350000.0
2006-04-07 20:05:00,11.982,12.073,11.95,11.984,350000.0
2006-04-07 20:10:00,12.039,12.092,11.95,11.976,700000.0
2006-04-07 20:15:00,12.056,12.056,11.972,12.005,200000.0
2006-04-07 20:20:00,12.052,12.066,11.928,12.066,950000.0
2006-04-07 20:25:00,12.048,12.048,11.926,11.965,400000.0
2006-04-07 20:30:00,12.037,12.046,11.953,12.002,400000.0
2006-04-07 20:40:00,11.986,12.092,11.96,12.083,800000.0
2006-04-07 20:45:00,12.071,12.093,11.976,12.075,500000.0
2006-04-07 20:50:00,12.051,12.092,11.958,11.958,600000.0
2006-04-07 20:55:00,12.04,12.061,11.945,12.024,550000.0
2006-04-07 21:00:00,12.013,12.026,12.01,12.023,200000.0
2006-04-07 21:10:00,12.06,12.094,11.932,11.98,700000.0
2006-04-07 21:15:00,12.05,12.112,11.967,12.048,750000.0
2006-04-07 21:20:00,12.047,12.069,11.935,12.061,850000.0
2006-04-07 21:25:00,11.968,12.075,11.968,12.066,700000.0
2006-04-07 21:30:00,11.979,12.117,11.979,12.004,300000.0
2006-04-07 21:35:00,11.998,12.032,11.929,11.96,400000.0
2006-04-07 21:40:00,12.066,12.093,11.974,12.072,600000.0
2006-04-07 21:45:00,12.038,12.104,11.981,12.011,400000.0
2006-04-07 21:50:00,12.044,12.044,11.944,11.983,200000.0
2006-04-07 21:55:00,11.956,12.081,11.931,11.975,400000.0
2006-04-07 22:00:00,12.054,12.063,11.962,12.005,400000.0
2006-04-07 22:05:00,12.048,12.077,11.946,11.955,450000.0
2006-04-07 22:10:00,12.031,12.042,12.004,12.024,400000.0
2006-04-07 22:15:00,11.941,12.047,11.941,12.035,450000.0
2006-04-07 22:25:00,12.067,12.067,11.983,12.015,200000.0
2006-04-07 22:35:00,12.055,12.055,11.955,11.994,200000.0
2006-04-07 22:55:00,11.964,12.053,11.964,12.004,250000.0
2006-04-09 23:10:00,12.054,12.054,11.946,11.984,400000.0
2006-04-09 23:15:00,12.054,12.054,11.971,12.003,200000.0
2006-04-09 23:20:00,12.044,12.088,12.036,12.036,400000.0
2006-04-09 23:25:00,12.033,12.033,12.031,12.031,100000.0
2006-04-09 23:30:00,12.056,12.056,11.971,12.005,200000.0
2006-04-09 23:35:00,12.046,12.046,11.94,11.977,200000.0
2006-04-09 23:40:00,12.083,12.083,12.043,12.043,300000.0
2006-04-10 00:00:00,12.18,12.73,11.934,11.973,400000.0
2006-04-10 00:10:00,12.007,12.038,11.948,12.038,250000.0
2006-04-10 00:15:00,11.955,12.129,11.955,12.006,650000.0
2006-04-10 00:20:00,12.047,12.047,11.946,11.985,200000.0
2006-04-10 00:25:00,12.034,12.034,11.934,11.974,200000.0
2006-04-10 00:35:00,12.046,12.046,11.962,11.995,200000.0
2006-04-10 00:45:00,12.057,12.057,11.974,12.031,300000.0
2006-04-10 00:50:00,12.053,12.053,11.97,12.003,200000.0
2006-04-10 01:00:00,12.046,12.046,11.946,11.984,200000.0
2006-04-10 01:05:00,12.024,12.055,12.024,12.055,200000.0
2006-04-10 01:15:00,11.977,12.042,11.977,12.042,100000.0
2006-04-10 01:30:00,11.956,12.078,11.912,12.035,400000.0
2006-04-10 01:40:00,12.057,12.167,12.003,12.075,900000.0
2006-04-10 01:45:00,12.174,12.174,12.059,12.174,450000.0
2006-04-10 01:50:00,12.163,12.212,12.064,12.177,800000.0
2006-04-10 01:55:00,12.157,12.196,12.056,12.177,700000.0
2006-04-10 02:00:00,12.166,12.207,12.045,12.082,2200000.0
2006-04-10 02:05:00,12.158,12.172,12.07,12.13,550000.0
2006-04-10 02:10:00,12.123,12.195,12.058,12.148,1650000.0
2006-04-10 02:15:00,12.112,12.201,12.052,12.145,1400000.0
2006-04-10 02:20:00,12.059,12.214,12.024,12.13,1550000.0
2006-04-10 02:25:00,12.064,12.191,12.029,12.052,1950000.0
2006-04-10 02:30:00,12.039,12.213,12.039,12.081,1850000.0
2006-04-10 02:35:00,12.17,12.239,12.096,12.114,1600000.0
2006-04-10 02:40:00,12.175,12.271,12.071,12.203,2100000.0
2006-04-10 02:45:00,12.194,12.248,12.083,12.184,1250000.0
2006-04-10 02:50:00,12.248,12.248,12.138,12.238,400000.0
2006-04-10 02:55:00,12.256,12.259,12.101,12.251,1800000.0
2006-04-10 03:00:00,12.124,12.246,12.124,12.219,400000.0
2006-04-10 03:05:00,12.273,12.294,12.143,12.215,1900000.0
2006-04-10 03:10:00,12.204,12.356,12.171,12.178,2250000.0
2006-04-10 03:15:00,12.262,12.355,12.183,12.207,2050000.0
2006-04-10 03:20:00,12.269,12.33,12.119,12.288,2200000.0
2006-04-10 03:25:00,12.218,12.343,12.18,12.253,950000.0
2006-04-10 03:30:00,12.298,12.32,12.172,12.225,2150000.0
2006-04-10 03:35:00,12.318,12.366,12.219,12.277,2100000.0
2006-04-10 03:40:00,12.284,12.358,12.174,12.278,2100000.0
2006-04-10 03:45:00,12.255,12.338,12.161,12.293,2050000.0
2006-04-10 03:50:00,12.268,12.325,12.158,12.277,2050000.0
2006-04-10 03:55:00,12.276,12.306,12.158,12.246,1650000.0
2006-04-10 04:00:00,12.18,12.334,12.167,12.219,2200000.0
2006-04-10 04:05:00,12.255,12.295,12.118,12.179,2300000.0
2006-04-10 04:10:00,12.236,12.266,12.115,12.19,1000000.0
2006-04-10 04:15:00,12.238,12.317,12.125,12.26,2400000.0
2006-04-10 04:20:00,12.145,12.319,12.127,12.165,1000000.0
2006-04-10 04:25:00,12.183,12.292,12.109,12.208,2000000.0
2006-04-10 04:30:00,12.271,12.296,12.148,12.269,1650000.0
2006-04-10 04:35:00,12.233,12.324,12.18,12.29,1950000.0
2006-04-10 04:40:00,12.204,12.276,12.134,12.215,900000.0
2006-04-10 04:45:00,12.251,12.31,12.158,12.296,1700000.0
2006-04-10 04:50:00,12.25,12.303,12.165,12.298,1100000.0
2006-04-10 04:55:00,12.194,12.299,12.184,12.258,350000.0
2006-04-10 05:00:00,12.229,12.288,12.159,12.254,1250000.0
2006-04-10 05:05:00,12.246,12.295,12.151,12.274,750000.0
2006-04-10 05:10:00,12.249,12.317,12.129,12.282,900000.0
2006-04-10 05:15:00,12.255,12.255,12.155,12.195,200000.0
2006-04-10 05:20:00,12.223,12.272,12.169,12.169,350000.0
2006-04-10 05:25:00,12.193,12.32,12.169,12.206,450000.0
2006-04-10 05:30:00,12.277,12.315,12.197,12.261,500000.0
2006-04-10 05:35:00,12.259,12.317,12.256,12.309,250000.0
2006-04-10 05:40:00,12.272,12.31,12.182,12.268,1400000.0
2006-04-10 05:45:00,12.273,12.321,12.166,12.321,1200000.0
2006-04-10 05:50:00,12.283,12.313,12.156,12.182,1400000.0
2006-04-10 05:55:00,12.246,12.334,12.173,12.201,2250000.0
2006-04-10 06:00:00,12.27,12.333,12.173,12.224,1950000.0
2006-04-10 06:05:00,12.286,12.312,12.173,12.292,1200000.0
2006-04-10 06:10:00,12.286,12.286,12.18,12.234,550000.0
2006-04-10 06:15:00,12.274,12.341,12.181,12.203,1000000.0
2006-04-10 06:20:00,12.275,12.311,12.183,12.271,650000.0
2006-04-10 06:25:00,12.154,12.33,12.136,12.28,1400000.0
2006-04-10 06:30:00,12.302,12.347,12.183,12.293,2050000.0
2006-04-10 06:35:00,12.277,12.38,12.188,12.244,1750000.0
2006-04-10 06:40:00,12.283,12.334,12.202,12.202,1200000.0
2006-04-10 06:45:00,12.299,12.359,12.182,12.314,950000.0
2006-04-10 06:50:00,12.315,12.315,12.25,12.26,300000.0
2006-04-10 06:55:00,12.262,12.29,12.151,12.231,650000.0
2006-04-10 07:00:00,12.274,12.274,12.169,12.218,350000.0
2006-04-10 07:05:00,12.258,12.334,12.171,12.333,1450000.0
2006-04-10 07:10:00,12.293,12.325,12.191,12.325,350000.0
2006-04-10 07:15:00,12.322,12.329,12.169,12.265,1250000.0
2006-04-10 07:20:00,12.251,12.346,12.178,12.228,1550000.0
2006-04-10 07:25:00,12.345,12.375,12.221,12.348,1600000.0
2006-04-10 07:30:00,12.277,12.35,12.209,12.256,1000000.0
2006-04-10 07:35:00,12.271,12.363,12.193,12.328,1950000.0
2006-04-10 07:40:00,12.283,12.365,12.19,12.273,2400000.0
2006-04-10 07:45:00,12.265,12.375,12.223,12.335,1500000.0
2006-04-10 07:50:00,12.277,12.363,12.234,12.278,1500000.0
2006-04-10 07:55:00,12.285,12.364,12.226,12.326,550000.0
2006-04-10 08:00:00,12.23,12.422,12.23,12.286,2350000.0
2006-04-10 08:05:00,12.298,12.431,12.23,12.287,2200000.0
2006-04-10 08:10:00,12.38,12.384,12.254,12.339,1400000.0
2006-04-10 08:15:00,12.278,12.402,12.255,12.359,1150000.0
2006-04-10 08:20:00,12.391,12.401,12.234,12.317,1650000.0
2006-04-10 08:25:00,12.3,12.421,12.24,12.346,2200000.0
2006-04-10 08:30:00,12.356,12.377,12.221,12.296,1200000.0
2006-04-10 08:35:00,12.32,12.369,12.185,12.185,1950000.0
2006-04-10 08:40:00,12.299,12.362,12.212,12.298,1500000.0
2006-04-10 08:45:00,12.31,12.365,12.222,12.283,2250000.0
2006-04-10 08:50:00,12.233,12.348,12.155,12.248,2100000.0
2006-04-10 08:55:00,12.331,12.343,12.149,12.275,2400000.0
2006-04-10 09:00:00,12.269,12.394,12.174,12.364,2350000.0
2006-04-10 09:05:00,12.292,12.379,12.218,12.247,2000000.0
2006-04-10 09:10:00,12.339,12.367,12.208,12.262,2050000.0
2006-04-10 09:15:00,12.27,12.358,12.216,12.25,700000.0
2006-04-10 09:20:00,12.291,12.369,12.204,12.261,1100000.0
2006-04-10 09:25:00,12.348,12.389,12.24,12.357,1350000.0
2006-04-10 09:30:00,12.299,12.409,12.221,12.365,1950000.0
2006-04-10 09:35:00,12.263,12.473,12.253,12.413,2200000.0
2006-04-10 09:40:00,12.28,12.441,12.225,12.32,1650000.0
2006-04-10 09:45:00,12.431,12.458,12.292,12.379,2400000.0
2006-04-10 09:50:00,12.366,12.477,12.308,12.44,2000000.0
2006-04-10 09:55:00,12.445,12.515,12.31,12.514,2150000.0
2006-04-10 10:00:00,12.469,12.502,12.34,12.422,1700000.0
2006-04-10 10:05:00,12.384,12.545,12.266,12.427,2000000.0
2006-04-10 10:10:00,12.426,12.437,12.293,12.397,2150000.0
2006-04-10 10:15:00,12.427,12.427,12.241,12.357,1600000.0
2006-04-10 10:20:00,12.344,12.439,12.272,12.439,2700000.0
2006-04-10 10:25:00,12.426,12.427,12.291,12.396,1700000.0
2006-04-10 10:30:00,12.285,12.423,12.277,12.379,1550000.0
2006-04-10 10:35:00,12.305,12.42,12.235,12.235,2350000.0
2006-04-10 10:40:00,12.374,12.427,12.276,12.384,1650000.0
2006-04-10 10:45:00,12.397,12.454,12.301,12.301,350000.0
2006-04-10 10:50:00,12.371,12.439,12.25,12.341,1050000.0
2006-04-10 10:55:00,12.386,12.431,12.286,12.357,800000.0
2006-04-10 11:00:00,12.345,12.465,12.285,12.454,2200000.0
2006-04-10 11:05:00,12.27,12.517,12.27,12.415,2200000.0
2006-04-10 11:10:00,12.312,12.471,12.302,12.433,1650000.0
2006-04-10 11:15:00,12.371,12.485,12.325,12.466,1400000.0
2006-04-10 11:20:00,12.447,12.506,12.292,12.353,1750000.0
2006-04-10 11:25:00,12.446,12.475,12.353,12.475,400000.0
2006-04-10 11:30:00,12.447,12.465,12.323,12.436,1900000.0
2006-04-10 11:35:00,12.378,12.48,12.339,12.375,1300000.0
2006-04-10 11:40:00,12.339,12.457,12.339,12.451,700000.0
2006-04-10 11:45:00,12.353,12.472,12.315,12.43,1850000.0
2006-04-10 11:50:00,12.349,12.473,12.291,12.423,1000000.0
2006-04-10 11:55:00,12.426,12.496,12.321,12.379,1500000.0
2006-04-10 12:00:00,12.416,12.458,12.327,12.327,1650000.0
2006-04-10 12:05:00,12.391,12.432,12.29,12.428,1600000.0
2006-04-10 12:10:00,12.4,12.437,12.295,12.333,1050000.0
2006-04-10 12:15:00,12.385,12.479,12.266,12.313,2100000.0
2006-04-10 12:25:00,12.436,12.468,12.326,12.426,1450000.0
2006-04-10 12:35:00,12.435,12.435,12.307,12.307,350000.0
2006-04-10 12:40:00,12.3,12.483,12.275,12.347,1500000.0
2006-04-10 12:45:00,12.394,12.464,12.302,12.352,1700000.0
2006-04-10 12:50:00,12.385,12.486,12.333,12.375,1850000.0
2006-04-10 12:55:00,12.409,12.444,12.283,12.397,1700000.0
2006-04-10 13:00:00,12.301,12.424,12.279,12.306,1300000.0
2006-04-10 13:05:00,12.314,12.475,12.281,12.347,850000.0
2006-04-10 13:10:00,12.337,12.423,12.283,12.397,1750000.0
2006-04-10 13:15:00,12.33,12.461,12.254,12.279,1550000.0
2006-04-10 13:20:00,12.281,12.408,12.229,12.312,1700000.0
2006-04-10 13:25:00,12.351,12.404,12.234,12.351,2150000.0
2006-04-10 13:30:00,12.265,12.398,12.252,12.28,800000.0
2006-04-10 13:35:00,12.316,12.399,12.255,12.334,900000.0
2006-04-10 13:40:00,12.246,12.357,12.231,12.357,400000.0
2006-04-10 13:45:00,12.304,12.42,12.231,12.378,1300000.0
2006-04-10 13:50:00,12.267,12.406,12.267,12.369,800000.0
2006-04-10 13:55:00,12.376,12.407,12.258,12.407,750000.0
2006-04-10 14:00:00,12.333,12.379,12.266,12.379,400000.0
2006-04-10 14:10:00,12.267,12.419,12.223,12.322,1650000.0
2006-04-10 14:15:00,12.278,12.386,12.248,12.344,450000.0
2006-04-10 14:20:00,12.302,12.415,12.257,12.379,2050000.0
2006-04-10 14:25:00,12.302,12.394,12.218,12.371,1850000.0
2006-04-10 14:30:00,12.321,12.448,12.245,12.308,2250000.0
2006-04-10 14:35:00,12.389,12.466,12.307,12.328,2200000.0
2006-04-10 14:40:00,12.353,12.416,12.252,12.339,2300000.0
2006-04-10 14:45:00,12.342,12.414,12.232,12.232,2000000.0
2006-04-10 14:50:00,12.314,12.416,12.255,12.313,2150000.0
2006-04-10 14:55:00,12.37,12.46,12.253,12.432,2400000.0
2006-04-10 15:00:00,12.285,12.469,12.285,12.338,2400000.0
2006-04-10 15:05:00,12.308,12.501,12.307,12.357,2250000.0
2006-04-10 15:10:00,12.342,12.459,12.267,12.422,2250000.0
2006-04-10 15:15:00,12.282,12.446,12.281,12.418,2000000.0
2006-04-10 15:20:00,12.366,12.453,12.302,12.409,1850000.0
2006-04-10 15:25:00,12.438,12.468,12.321,12.414,2050000.0
2006-04-10 15:30:00,12.423,12.459,12.298,12.298,2200000.0
2006-04-10 15:35:00,12.38,12.463,12.301,12.332,2050000.0
2006-04-10 15:40:00,12.334,12.453,12.281,12.438,2000000.0
2006-04-10 15:45:00,12.434,12.462,12.294,12.428,2100000.0
2006-04-10 15:50:00,12.319,12.44,12.273,12.416,2200000.0
2006-04-10 15:55:00,12.292,12.465,12.292,12.341,2350000.0
2006-04-10 16:00:00,12.39,12.493,12.283,12.378,2450000.0
2006-04-10 16:05:00,12.427,12.46,12.301,12.428,1650000.0
2006-04-10 16:10:00,12.399,12.446,12.246,12.312,2300000.0
2006-04-10 16:15:00,12.39,12.449,12.256,12.38,2100000.0
2006-04-10 16:20:00,12.406,12.406,12.26,12.379,2450000.0
2006-04-10 16:25:00,12.374,12.407,12.226,12.243,1950000.0
2006-04-10 16:30:00,12.265,12.4,12.243,12.37,2050000.0
2006-04-10 16:35:00,12.281,12.426,12.213,12.335,2450000.0
2006-04-10 16:40:00,12.231,12.359,12.21,12.223,1900000.0
2006-04-10 16:45:00,12.204,12.346,12.159,12.222,2300000.0
2006-04-10 16:50:00,12.236,12.404,12.202,12.259,2100000.0
2006-04-10 16:55:00,12.333,12.373,12.197,12.284,2300000.0
2006-04-10 17:00:00,12.33,12.376,12.196,12.326,2100000.0
2006-04-10 17:05:00,12.374,12.395,12.225,12.294,2150000.0
2006-04-10 17:10:00,12.335,12.451,12.254,12.357,2150000.0
2006-04-10 17:15:00,12.267,12.391,12.233,12.338,1950000.0
2006-04-10 17:20:00,12.311,12.398,12.235,12.279,2050000.0
2006-04-10 17:25:00,12.356,12.425,12.254,12.391,2300000.0
2006-04-10 17:30:00,12.272,12.431,12.261,12.41,2300000.0
2006-04-10 17:35:00,12.339,12.395,12.226,12.273,1400000.0
2006-04-10 17:40:00,12.258,12.388,12.2,12.323,2350000.0
2006-04-10 17:45:00,12.258,12.387,12.249,12.342,2050000.0
2006-04-10 17:50:00,12.35,12.423,12.223,12.378,2300000.0
2006-04-10 17:55:00,12.268,12.392,12.234,12.359,1950000.0
2006-04-10 18:00:00,12.266,12.415,12.249,12.308,2050000.0
2006-04-10 18:05:00,12.28,12.393,12.202,12.244,2300000.0
2006-04-10 18:10:00,12.348,12.395,12.211,12.375,2100000.0
2006-04-10 18:15:00,12.313,12.427,12.247,12.367,2000000.0
2006-04-10 18:20:00,12.31,12.404,12.251,12.385,2150000.0
2006-04-10 18:25:00,12.312,12.42,12.27,12.418,2100000.0
2006-04-10 18:30:00,12.37,12.431,12.274,12.311,2800000.0
2006-04-10 18:35:00,12.393,12.499,12.298,12.422,3850000.0
2006-04-10 18:40:00,12.402,12.46,12.282,12.363,3550000.0
2006-04-10 18:45:00,12.304,12.425,12.269,12.301,2300000.0
2006-04-10 18:50:00,12.339,12.493,12.288,12.431,2800000.0
2006-04-10 18:55:00,12.468,12.469,12.303,12.429,2750000.0
2006-04-10 19:00:00,12.406,12.503,12.342,12.383,2850000.0
2006-04-10 19:05:00,12.427,12.507,12.329,12.426,2850000.0
2006-04-10 19:10:00,12.46,12.538,12.345,12.392,2600000.0
2006-04-10 19:15:00,12.481,12.543,12.362,12.427,3300000.0
2006-04-10 19:20:00,12.518,12.573,12.396,12.517,2400000.0
2006-04-10 19:25:00,12.537,12.585,12.397,12.441,1700000.0
2006-04-10 19:30:00,12.482,12.615,12.451,12.569,1350000.0
2006-04-10 19:35:00,12.518,12.616,12.436,12.588,1600000.0
2006-04-10 19:40:00,12.568,12.574,12.456,12.513,1250000.0
2006-04-10 19:45:00,12.459,12.556,12.399,12.523,1450000.0
2006-04-10 19:50:00,12.495,12.595,12.448,12.595,1050000.0
2006-04-10 19:55:00,12.469,12.587,12.429,12.508,1100000.0
2006-04-10 20:00:00,12.506,12.562,12.382,12.46,2800000.0
2006-04-10 20:05:00,12.452,12.655,12.38,12.584,3450000.0
2006-04-10 20:10:00,12.65,12.715,12.514,12.552,2700000.0
2006-04-10 20:15:00,12.659,12.702,12.557,12.652,1950000.0
2006-04-10 20:20:00,12.672,12.741,12.545,12.554,3050000.0
2006-04-10 20:25:00,12.615,12.757,12.564,12.616,3700000.0
2006-04-10 20:30:00,12.707,12.735,12.54,12.58,2150000.0
2006-04-10 20:35:00,12.671,12.724,12.494,12.664,2550000.0
2006-04-10 20:40:00,12.627,12.729,12.526,12.61,2700000.0
2006-04-10 20:45:00,12.676,12.708,12.571,12.587,2500000.0
2006-04-10 20:50:00,12.595,12.705,12.537,12.601,2200000.0
2006-04-10 20:55:00,12.615,12.695,12.526,12.6,1550000.0
2006-04-10 21:00:00,12.62,12.71,12.558,12.653,1500000.0
2006-04-10 21:05:00,12.595,12.671,12.533,12.651,1350000.0
2006-04-10 21:10:00,12.58,12.676,12.532,12.647,1650000.0
2006-04-10 21:15:00,12.607,12.695,12.512,12.664,2150000.0
2006-04-10 21:20:00,12.629,12.696,12.537,12.609,2550000.0
2006-04-10 21:25:00,12.67,12.697,12.556,12.556,1900000.0
2006-04-10 21:30:00,12.657,12.692,12.548,12.655,1900000.0
2006-04-10 21:35:00,12.607,12.716,12.53,12.59,1550000.0
2006-04-10 21:40:00,12.645,12.677,12.513,12.622,1300000.0
2006-04-10 21:45:00,12.557,12.707,12.557,12.641,1150000.0
2006-04-10 21:50:00,12.565,12.706,12.565,12.633,1200000.0
2006-04-10 21:55:00,12.683,12.693,12.551,12.661,1300000.0
2006-04-10 22:00:00,12.671,12.705,12.53,12.659,1550000.0
2006-04-10 22:05:00,12.57,12.647,12.541,12.585,900000.0
2006-04-10 22:10:00,12.6,12.687,12.552,12.642,1300000.0
2006-04-10 22:15:00,12.535,12.653,12.517,12.594,1150000.0
2006-04-10 22:20:00,12.667,12.667,12.565,12.636,650000.0
2006-04-10 22:25:00,12.646,12.679,12.554,12.679,600000.0
2006-04-10 22:30:00,12.564,12.652,12.549,12.652,400000.0
2006-04-10 22:35:00,12.577,12.684,12.536,12.64,1350000.0
2006-04-10 22:40:00,12.658,12.706,12.539,12.601,1550000.0
2006-04-10 22:45:00,12.635,12.669,12.533,12.627,400000.0
2006-04-10 22:50:00,12.638,12.71,12.556,12.71,1250000.0
2006-04-10 22:55:00,12.694,12.714,12.601,12.601,1850000.0
2006-04-10 23:00:00,12.655,12.723,12.595,12.711,1000000.0
2006-04-10 23:10:00,12.695,12.743,12.6,12.65,800000.0
2006-04-10 23:15:00,12.722,12.742,12.597,12.662,1050000.0
2006-04-10 23:20:00,12.693,12.693,12.594,12.633,200000.0
2006-04-10 23:35:00,12.677,12.719,12.611,12.665,700000.0
2006-04-10 23:40:00,12.714,12.732,12.644,12.684,400000.0
2006-04-10 23:45:00,12.695,12.789,12.624,12.773,1900000.0
2006-04-10 23:50:00,12.818,12.843,12.689,12.82,1150000.0
2006-04-10 23:55:00,12.854,12.891,12.729,12.767,1700000.0
2006-04-11 00:00:00,12.784,12.896,12.731,12.754,1800000.0
2006-04-11 00:05:00,12.837,12.881,12.747,12.747,2750000.0
2006-04-11 00:10:00,12.874,12.908,12.767,12.857,1650000.0
2006-04-11 00:15:00,12.826,12.91,12.772,12.799,550000.0
2006-04-11 00:20:00,12.778,12.92,12.735,12.773,3050000.0
2006-04-11 00:25:00,12.813,12.866,12.678,12.769,1650000.0
2006-04-11 00:30:00,12.816,12.846,12.665,12.737,2200000.0
2006-04-11 00:35:00,12.797,12.862,12.673,12.793,2150000.0
2006-04-11 00:40:00,12.778,12.885,12.631,12.698,2500000.0
2006-04-11 00:45:00,12.723,12.839,12.675,12.798,750000.0
2006-04-11 00:50:00,12.784,12.797,12.684,12.739,450000.0
2006-04-11 00:55:00,12.817,12.852,12.726,12.734,650000.0
2006-04-11 01:00:00,12.793,12.806,12.694,12.755,400000.0
2006-04-11 01:05:00,12.8,12.859,12.682,12.731,1050000.0
2006-04-11 01:10:00,12.784,12.843,12.685,12.8,800000.0
2006-04-11 01:15:00,12.818,12.857,12.736,12.771,1250000.0
2006-04-11 01:20:00,12.73,12.869,12.73,12.793,1050000.0
2006-04-11 01:25:00,12.84,12.893,12.741,12.837,1550000.0
2006-04-11 01:30:00,12.797,12.871,12.747,12.781,850000.0
2006-04-11 01:35:00,12.839,12.877,12.739,12.755,600000.0
2006-04-11 01:40:00,12.809,12.875,12.712,12.739,850000.0
2006-04-11 01:45:00,12.754,12.88,12.689,12.787,2050000.0
2006-04-11 01:50:00,12.787,12.836,12.69,12.731,600000.0
2006-04-11 01:55:00,12.794,12.835,12.705,12.749,600000.0
2006-04-11 02:00:00,12.741,12.85,12.694,12.708,2600000.0
2006-04-11 02:05:00,12.715,12.827,12.681,12.825,1550000.0
2006-04-11 02:10:00,12.701,12.816,12.648,12.761,1850000.0
2006-04-11 02:15:00,12.785,12.827,12.686,12.686,1150000.0
2006-04-11 02:20:00,12.771,12.82,12.676,12.695,400000.0
2006-04-11 02:25:00,12.731,12.79,12.674,12.721,850000.0
2006-04-11 02:30:00,12.661,12.786,12.629,12.704,1400000.0
2006-04-11 02:35:00,12.697,12.788,12.637,12.731,1850000.0
2006-04-11 02:40:00,12.732,12.766,12.63,12.762,1600000.0
2006-04-11 02:45:00,12.744,12.77,12.589,12.682,1200000.0
2006-04-11 02:50:00,12.684,12.719,12.546,12.611,1800000.0
2006-04-11 02:55:00,12.671,12.68,12.579,12.612,250000.0
2006-04-11 03:00:00,12.649,12.7,12.524,12.609,1800000.0
2006-04-11 03:05:00,12.644,12.74,12.567,12.646,2000000.0
2006-04-11 03:10:00,12.636,12.751,12.579,12.634,2600000.0
2006-04-11 03:15:00,12.708,12.765,12.63,12.63,1900000.0
2006-04-11 03:20:00,12.688,12.792,12.608,12.705,2250000.0
2006-04-11 03:25:00,12.731,12.778,12.659,12.778,550000.0
2006-04-11 03:30:00,12.754,12.773,12.665,12.709,450000.0
2006-04-11 03:35:00,12.778,12.778,12.629,12.698,1600000.0
2006-04-11 03:40:00,12.715,12.786,12.604,12.709,2150000.0
2006-04-11 03:45:00,12.707,12.783,12.633,12.727,1350000.0
2006-04-11 03:50:00,12.739,12.779,12.637,12.76,1850000.0
2006-04-11 03:55:00,12.669,12.776,12.635,12.75,1700000.0
2006-04-11 04:00:00,12.702,12.778,12.643,12.734,1550000.0
2006-04-11 04:05:00,12.753,12.755,12.647,12.682,650000.0
2006-04-11 04:10:00,12.645,12.77,12.628,12.755,1600000.0
2006-04-11 04:15:00,12.767,12.835,12.661,12.704,2050000.0
2006-04-11 04:20:00,12.791,12.836,12.687,12.705,2100000.0
2006-04-11 04:25:00,12.714,12.916,12.647,12.852,3050000.0
2006-04-11 04:30:00,12.775,12.864,12.72,12.723,2500000.0
2006-04-11 04:35:00,12.747,12.877,12.693,12.825,2350000.0
2006-04-11 04:40:00,12.798,12.918,12.733,12.868,1050000.0
2006-04-11 04:45:00,12.852,12.862,12.723,12.836,2000000.0
2006-04-11 04:50:00,12.744,12.885,12.699,12.77,1750000.0
2006-04-11 04:55:00,12.84,12.844,12.692,12.78,1950000.0
2006-04-11 05:00:00,12.753,12.865,12.693,12.716,1950000.0
2006-04-11 05:05:00,12.815,12.844,12.696,12.696,800000.0
2006-04-11 05:10:00,12.768,12.841,12.621,12.826,1800000.0
2006-04-11 05:15:00,12.813,12.834,12.755,12.791,450000.0
2006-04-11 05:20:00,12.793,12.807,12.683,12.786,550000.0
2006-04-11 05:30:00,12.804,12.84,12.705,12.808,700000.0
2006-04-11 05:35:00,12.774,12.792,12.699,12.792,750000.0
2006-04-11 05:40:00,12.824,12.846,12.709,12.709,1550000.0
2006-04-11 05:45:00,12.756,12.823,12.698,12.759,1400000.0
2006-04-11 05:50:00,12.792,12.839,12.681,12.799,3150000.0
2006-04-11 05:55:00,12.738,12.886,12.692,12.751,2500000.0
2006-04-11 06:00:00,12.71,12.881,12.689,12.773,2650000.0
2006-04-11 06:05:00,12.833,12.863,12.665,12.767,2600000.0
2006-04-11 06:10:00,12.752,12.885,12.688,12.756,1900000.0
2006-04-11 06:15:00,12.8,12.859,12.703,12.749,1800000.0
2006-04-11 06:20:00,12.834,12.834,12.675,12.797,1350000.0
2006-04-11 06:25:00,12.788,12.831,12.693,12.745,1500000.0
2006-04-11 06:30:00,12.684,12.843,12.674,12.796,1550000.0
2006-04-11 06:35:00,12.751,12.839,12.656,12.8,2650000.0
2006-04-11 06:40:00,12.759,12.833,12.741,12.745,1500000.0
2006-04-11 06:45:00,12.829,12.842,12.681,12.812,2000000.0
2006-04-11 06:50:00,12.708,12.858,12.708,12.766,1450000.0
2006-04-11 06:55:00,12.784,12.848,12.716,12.815,1100000.0
2006-04-11 07:00:00,12.843,12.845,12.69,12.747,550000.0
2006-04-11 07:10:00,12.764,12.847,12.71,12.789,1600000.0
2006-04-11 07:15:00,12.783,12.82,12.685,12.804,1450000.0
2006-04-11 07:20:00,12.74,12.864,12.671,12.727,1700000.0
2006-04-11 07:25:00,12.814,12.829,12.664,12.751,1850000.0
2006-04-11 07:30:00,12.803,12.838,12.691,12.808,1800000.0
2006-04-11 07:35:00,12.766,12.853,12.694,12.853,1600000.0
2006-04-11 07:40:00,12.819,12.916,12.751,12.814,1900000.0
2006-04-11 07:45:00,12.788,12.899,12.752,12.785,1650000.0
2006-04-11 07:50:00,12.858,12.89,12.754,12.876,2000000.0
2006-04-11 07:55:00,12.798,12.881,12.786,12.84,900000.0
2006-04-11 08:00:00,12.909,12.984,12.76,12.867,1950000.0
2006-04-11 08:05:00,12.901,13.004,12.861,12.898,2050000.0
2006-04-11 08:10:00,12.978,13.014,12.847,12.876,1850000.0
2006-04-11 08:15:00,12.91,13.024,12.844,12.911,1700000.0
2006-04-11 08:20:00,12.995,13.017,12.846,12.949,1300000.0
2006-04-11 08:25:00,12.833,12.952,12.794,12.902,1950000.0
2006-04-11 08:30:00,12.914,12.925,12.773,12.818,1600000.0
2006-04-11 08:35:00,12.876,12.882,12.716,12.763,1100000.0
2006-04-11 08:40:00,12.898,12.922,12.758,12.886,1750000.0
2006-04-11 08:45:00,12.799,12.913,12.777,12.848,850000.0
2006-04-11 08:50:00,12.758,12.976,12.758,12.865,1850000.0
2006-04-11 08:55:00,12.955,12.955,12.784,12.888,2050000.0
2006-04-11 09:00:00,12.932,12.932,12.819,12.825,1000000.0
2006-04-11 09:05:00,12.89,12.963,12.809,12.853,1450000.0
2006-04-11 09:10:00,12.952,12.964,12.802,12.867,1850000.0
2006-04-11 09:15:00,12.902,12.971,12.816,12.934,2100000.0
2006-04-11 09:20:00,12.882,12.97,12.782,12.861,2100000.0
2006-04-11 09:25:00,12.921,12.934,12.793,12.908,1600000.0
2006-04-11 09:30:00,12.908,12.952,12.796,12.899,1400000.0
2006-04-11 09:35:00,12.811,12.936,12.735,12.888,2200000.0
2006-04-11 09:40:00,12.778,12.948,12.708,12.858,1700000.0
2006-04-11 09:45:00,12.844,12.844,12.826,12.826,100000.0
2006-04-11 09:50:00,12.843,12.933,12.779,12.893,1600000.0
2006-04-11 09:55:00,12.88,12.927,12.784,12.917,1250000.0
2006-04-11 10:00:00,12.897,12.941,12.795,12.845,1800000.0
2006-04-11 10:05:00,12.779,12.958,12.774,12.94,1150000.0
2006-04-11 10:10:00,12.926,12.938,12.789,12.865,900000.0
2006-04-11 10:15:00,12.918,12.922,12.763,12.868,1550000.0
2006-04-11 10:20:00,12.823,12.905,12.752,12.897,2300000.0
2006-04-11 10:25:00,12.848,12.866,12.692,12.809,1700000.0
2006-04-11 10:30:00,12.756,12.813,12.63,12.742,1650000.0
2006-04-11 10:35:00,12.672,12.845,12.631,12.684,2350000.0
2006-04-11 10:40:00,12.771,12.815,12.648,12.769,2950000.0
2006-04-11 10:45:00,12.754,12.788,12.596,12.745,1550000.0
2006-04-11 10:50:00,12.719,12.815,12.615,12.727,2700000.0
2006-04-11 10:55:00,12.73,12.806,12.618,12.756,1650000.0
2006-04-11 11:00:00,12.729,12.827,12.644,12.736,1250000.0
2006-04-11 11:05:00,12.656,12.845,12.632,12.75,1400000.0
2006-04-11 11:10:00,12.643,12.789,12.628,12.723,1300000.0
2006-04-11 11:15:00,12.634,12.789,12.634,12.789,1450000.0
2006-04-11 11:20:00,12.723,12.798,12.605,12.708,1900000.0
2006-04-11 11:25:00,12.621,12.78,12.612,12.72,1800000.0
2006-04-11 11:30:00,12.766,12.801,12.613,12.689,1300000.0
2006-04-11 11:35:00,12.712,12.757,12.596,12.634,2150000.0
2006-04-11 11:40:00,12.648,12.821,12.601,12.773,1900000.0
2006-04-11 11:45:00,12.683,12.779,12.618,12.72,2200000.0
2006-04-11 11:50:00,12.731,12.798,12.632,12.744,1800000.0
2006-04-11 11:55:00,12.735,12.786,12.672,12.785,350000.0
2006-04-11 12:00:00,12.784,12.846,12.675,12.675,850000.0
2006-04-11 12:05:00,12.757,12.78,12.61,12.691,1950000.0
2006-04-11 12:10:00,12.741,12.797,12.644,12.736,1150000.0
2006-04-11 12:15:00,12.692,12.766,12.599,12.64,1700000.0
2006-04-11 12:20:00,12.686,12.828,12.628,12.675,900000.0
2006-04-11 12:25:00,12.766,12.766,12.603,12.628,1950000.0
2006-04-11 12:30:00,12.638,12.754,12.599,12.619,2050000.0
2006-04-11 12:35:00,12.754,12.797,12.6,12.697,2100000.0
2006-04-11 12:40:00,12.681,12.754,12.546,12.563,2400000.0
2006-04-11 12:45:00,12.6,12.69,12.52,12.55,2250000.0
2006-04-11 12:50:00,12.603,12.673,12.494,12.618,1900000.0
2006-04-11 12:55:00,12.582,12.696,12.49,12.629,2150000.0
2006-04-11 13:00:00,12.629,12.711,12.502,12.547,2200000.0
2006-04-11 13:05:00,12.665,12.705,12.533,12.605,1300000.0
2006-04-11 13:10:00,12.639,12.693,12.516,12.665,2250000.0
2006-04-11 13:15:00,12.62,12.73,12.555,12.596,2000000.0
2006-04-11 13:20:00,12.591,12.723,12.524,12.624,2050000.0
2006-04-11 13:25:00,12.588,12.711,12.521,12.612,950000.0
2006-04-11 13:30:00,12.687,12.687,12.519,12.554,1300000.0
2006-04-11 13:35:00,12.598,12.663,12.525,12.616,850000.0
2006-04-11 13:40:00,12.644,12.66,12.524,12.584,1200000.0
2006-04-11 13:45:00,12.569,12.661,12.508,12.625,2100000.0
2006-04-11 13:50:00,12.597,12.688,12.536,12.675,2000000.0
2006-04-11 13:55:00,12.637,12.711,12.573,12.656,1350000.0
2006-04-11 14:00:00,12.665,12.744,12.572,12.727,1800000.0
2006-04-11 14:05:00,12.687,12.747,12.598,12.712,750000.0
2006-04-11 14:10:00,12.617,12.716,12.593,12.613,1150000.0
2006-04-11 14:15:00,12.608,12.747,12.578,12.69,450000.0
2006-04-11 14:20:00,12.624,12.72,12.601,12.701,1600000.0
2006-04-11 14:25:00,12.615,12.659,12.49,12.621,1850000.0
2006-04-11 14:30:00,12.59,12.684,12.495,12.559,2450000.0
2006-04-11 14:35:00,12.642,12.648,12.426,12.455,2200000.0
2006-04-11 14:40:00,12.548,12.634,12.467,12.577,2300000.0
2006-04-11 14:45:00,12.577,12.692,12.467,12.497,2000000.0
2006-04-11 14:50:00,12.543,12.67,12.518,12.552,2150000.0
2006-04-11 14:55:00,12.618,12.787,12.556,12.719,2400000.0
2006-04-11 15:00:00,12.587,12.723,12.55,12.583,2400000.0
2006-04-11 15:05:00,12.553,12.722,12.546,12.554,2250000.0
2006-04-11 15:10:00,12.577,12.722,12.555,12.632,2100000.0
2006-04-11 15:15:00,12.563,12.702,12.556,12.617,2150000.0
2006-04-11 15:20:00,12.585,12.721,12.545,12.67,2050000.0
2006-04-11 15:25:00,12.654,12.675,12.522,12.643,2100000.0
2006-04-11 15:30:00,12.603,12.699,12.502,12.551,2200000.0
2006-04-11 15:35:00,12.63,12.71,12.55,12.6,2100000.0
2006-04-11 15:40:00,12.576,12.706,12.523,12.678,2000000.0
2006-04-11 15:45:00,12.679,12.709,12.56,12.709,2100000.0
2006-04-11 15:50:00,12.643,12.74,12.586,12.694,2200000.0
2006-04-11 15:55:00,12.56,12.716,12.559,12.589,2350000.0
2006-04-11 16:00:00,12.64,12.708,12.51,12.634,2450000.0
2006-04-11 16:05:00,12.677,12.742,12.539,12.71,2100000.0
2006-04-11 16:10:00,12.675,12.737,12.562,12.655,2300000.0
2006-04-11 16:15:00,12.712,12.732,12.568,12.685,2200000.0
2006-04-11 16:20:00,12.73,12.755,12.569,12.68,2450000.0
2006-04-11 16:25:00,12.636,12.669,12.495,12.609,2200000.0
2006-04-11 16:30:00,12.542,12.651,12.488,12.647,2150000.0
2006-04-11 16:35:00,12.584,12.738,12.547,12.717,2450000.0
2006-04-11 16:40:00,12.71,12.788,12.572,12.666,2150000.0
2006-04-11 16:45:00,12.648,12.875,12.648,12.709,2300000.0
2006-04-11 16:50:00,12.785,12.863,12.668,12.72,2150000.0
2006-04-11 16:55:00,12.808,12.85,12.701,12.719,2200000.0
2006-04-11 17:00:00,12.821,12.821,12.633,12.726,2100000.0
2006-04-11 17:05:00,12.822,12.851,12.628,12.697,2050000.0
2006-04-11 17:10:00,12.743,12.767,12.592,12.714,2150000.0
2006-04-11 17:15:00,12.616,12.735,12.567,12.647,1950000.0
2006-04-11 17:20:00,12.645,12.713,12.553,12.612,2100000.0
2006-04-11 17:25:00,12.66,12.747,12.555,12.674,2300000.0
2006-04-11 17:30:00,12.528,12.709,12.528,12.67,2300000.0
2006-04-11 17:35:00,12.629,12.697,12.522,12.612,2250000.0
2006-04-11 17:40:00,12.598,12.719,12.547,12.665,2250000.0
2006-04-11 17:45:00,12.604,12.784,12.604,12.706,2250000.0
2006-04-11 17:50:00,12.73,12.743,12.562,12.715,2300000.0
2006-04-11 17:55:00,12.599,12.705,12.564,12.685,1950000.0
2006-04-11 18:00:00,12.596,12.719,12.543,12.608,2050000.0
2006-04-11 18:05:00,12.613,12.705,12.53,12.641,2100000.0
2006-04-11 18:10:00,12.594,12.679,12.5,12.592,2150000.0
2006-04-11 18:15:00,12.476,12.662,12.468,12.567,2300000.0
2006-04-11 18:20:00,12.499,12.587,12.423,12.543,2150000.0
2006-04-11 18:25:00,12.459,12.578,12.41,12.578,2300000.0
2006-04-11 18:30:00,12.563,12.64,12.481,12.621,2000000.0
2006-04-11 18:35:00,12.556,12.653,12.508,12.626,2250000.0
2006-04-11 18:40:00,12.571,12.69,12.517,12.583,2400000.0
2006-04-11 18:45:00,12.548,12.663,12.461,12.587,1950000.0
2006-04-11 18:50:00,12.531,12.622,12.463,12.567,2250000.0
2006-04-11 18:55:00,12.459,12.591,12.428,12.541,2000000.0
2006-04-11 19:00:00,12.511,12.591,12.449,12.547,2000000.0
2006-04-11 19:05:00,12.489,12.583,12.446,12.546,2200000.0
2006-04-11 19:10:00,12.567,12.691,12.491,12.639,1800000.0
2006-04-11 19:15:00,12.581,12.691,12.482,12.614,2050000.0
2006-04-11 19:20:00,12.591,12.654,12.496,12.577,2100000.0
2006-04-11 19:25:00,12.568,12.631,12.487,12.631,1600000.0
2006-04-11 19:30:00,12.638,12.647,12.467,12.511,1900000.0
2006-04-11 19:35:00,12.586,12.597,12.503,12.539,300000.0
2006-04-11 19:45:00,12.548,12.594,12.501,12.535,600000.0
2006-04-11 19:55:00,12.479,12.614,12.479,12.528,800000.0
2006-04-11 20:00:00,12.555,12.555,12.546,12.546,100000.0
2006-04-11 20:05:00,12.583,12.583,12.482,12.523,200000.0
2006-04-11 20:15:00,12.574,12.574,12.475,12.513,200000.0
2006-04-11 20:25:00,12.569,12.598,12.513,12.573,350000.0
2006-04-11 20:35:00,12.573,12.594,12.474,12.543,500000.0
2006-04-11 20:50:00,12.584,12.584,12.475,12.513,400000.0
2006-04-11 20:55:00,12.562,12.598,12.531,12.555,450000.0
2006-04-11 21:00:00,12.607,12.639,12.474,12.514,700000.0
2006-04-11 21:05:00,12.58,12.634,12.474,12.593,1600000.0
2006-04-11 21:10:00,12.517,12.614,12.457,12.614,950000.0
2006-04-11 21:15:00,12.548,12.598,12.427,12.598,1450000.0
2006-04-11 21:20:00,12.49,12.623,12.451,12.529,1250000.0
2006-04-11 21:25:00,12.596,12.604,12.421,12.52,1950000.0
2006-04-11 21:30:00,12.431,12.594,12.428,12.553,1800000.0
2006-04-11 21:35:00,12.54,12.581,12.429,12.532,1500000.0
2006-04-11 21:40:00,12.498,12.613,12.396,12.514,2250000.0
2006-04-11 21:45:00,12.505,12.579,12.376,12.494,2200000.0
2006-04-11 21:50:00,12.45,12.542,12.374,12.53,1250000.0
2006-04-11 21:55:00,12.492,12.554,12.387,12.535,2250000.0
2006-04-11 22:00:00,12.45,12.571,12.398,12.437,2250000.0
2006-04-11 22:05:00,12.52,12.537,12.361,12.415,2350000.0
2006-04-11 22:10:00,12.385,12.525,12.33,12.356,1750000.0
2006-04-11 22:15:00,12.448,12.481,12.379,12.442,1050000.0
2006-04-11 22:20:00,12.447,12.493,12.348,12.423,2050000.0
2006-04-11 22:25:00,12.438,12.505,12.372,12.446,2100000.0
2006-04-11 22:30:00,12.412,12.545,12.348,12.474,2150000.0
2006-04-11 22:35:00,12.476,12.529,12.364,12.457,2100000.0
2006-04-11 22:40:00,12.521,12.522,12.394,12.498,1000000.0
2006-04-11 22:45:00,12.508,12.547,12.417,12.417,1000000.0
2006-04-11 22:50:00,12.466,12.543,12.359,12.447,2000000.0
2006-04-11 22:55:00,12.486,12.548,12.358,12.416,2750000.0
2006-04-11 23:00:00,12.355,12.49,12.355,12.49,700000.0
2006-04-11 23:05:00,12.459,12.498,12.341,12.461,1350000.0
2006-04-11 23:10:00,12.474,12.51,12.29,12.385,1600000.0
2006-04-11 23:15:00,12.413,12.467,12.347,12.467,500000.0
2006-04-11 23:20:00,12.41,12.47,12.35,12.455,950000.0
2006-04-11 23:25:00,12.435,12.51,12.372,12.448,1200000.0
2006-04-11 23:35:00,12.429,12.47,12.367,12.417,450000.0
2006-04-11 23:40:00,12.421,12.494,12.394,12.447,600000.0
2006-04-11 23:45:00,12.335,12.475,12.335,12.475,750000.0
2006-04-11 23:50:00,12.432,12.508,12.371,12.421,750000.0
2006-04-11 23:55:00,12.462,12.464,12.357,12.409,350000.0
2006-04-12 00:00:00,12.427,12.514,12.38,12.505,1100000.0
2006-04-12 00:05:00,12.462,12.483,12.377,12.45,600000.0
2006-04-12 00:10:00,12.431,12.489,12.346,12.372,650000.0
2006-04-12 00:15:00,12.444,12.527,12.364,12.435,1750000.0
2006-04-12 00:20:00,12.464,12.496,12.355,12.382,1750000.0
2006-04-12 00:25:00,12.453,12.516,12.353,12.431,700000.0
2006-04-12 00:30:00,12.462,12.508,12.353,12.413,400000.0
2006-04-12 00:35:00,12.472,12.519,12.381,12.479,1000000.0
2006-04-12 00:40:00,12.481,12.553,12.403,12.443,1700000.0
2006-04-12 00:45:00,12.506,12.544,12.413,12.503,1000000.0
2006-04-12 00:50:00,12.513,12.549,12.426,12.471,700000.0
2006-04-12 00:55:00,12.517,12.528,12.411,12.434,700000.0
2006-04-12 01:00:00,12.522,12.567,12.45,12.509,950000.0
2006-04-12 01:05:00,12.553,12.568,12.444,12.557,600000.0
2006-04-12 01:15:00,12.453,12.561,12.446,12.54,400000.0
2006-04-12 01:20:00,12.472,12.617,12.447,12.485,750000.0
2006-04-12 01:25:00,12.535,12.563,12.501,12.503,550000.0
2006-04-12 01:30:00,12.472,12.548,12.465,12.524,300000.0
2006-04-12 01:35:00,12.527,12.531,12.459,12.504,900000.0
2006-04-12 01:40:00,12.548,12.548,12.441,12.481,450000.0
2006-04-12 01:45:00,12.528,12.528,12.51,12.51,100000.0
2006-04-12 01:50:00,12.524,12.543,12.444,12.543,850000.0
2006-04-12 01:55:00,12.491,12.576,12.466,12.505,450000.0
2006-04-12 02:00:00,12.559,12.588,12.432,12.471,2000000.0
2006-04-12 02:05:00,12.465,12.576,12.43,12.543,1800000.0
2006-04-12 02:10:00,12.552,12.593,12.441,12.528,2050000.0
2006-04-12 02:15:00,12.497,12.601,12.411,12.488,2550000.0
2006-04-12 02:20:00,12.511,12.636,12.461,12.548,1850000.0
2006-04-12 02:25:00,12.5,12.598,12.454,12.569,950000.0
2006-04-12 02:30:00,12.479,12.617,12.479,12.549,2000000.0
2006-04-12 02:35:00,12.534,12.628,12.494,12.57,1800000.0
2006-04-12 02:40:00,12.512,12.661,12.482,12.541,2150000.0
2006-04-12 02:45:00,12.645,12.673,12.484,12.519,2300000.0
2006-04-12 02:50:00,12.636,12.653,12.522,12.53,1100000.0
2006-04-12 02:55:00,12.528,12.641,12.509,12.563,1400000.0
2006-04-12 03:00:00,12.605,12.605,12.495,12.534,400000.0
2006-04-12 03:05:00,12.595,12.652,12.502,12.579,800000.0
2006-04-12 03:10:00,12.555,12.717,12.534,12.613,2100000.0
2006-04-12 03:15:00,12.685,12.801,12.516,12.654,2700000.0
2006-04-12 03:20:00,12.68,12.762,12.627,12.674,900000.0
2006-04-12 03:25:00,12.61,12.795,12.61,12.649,1350000.0
2006-04-12 03:30:00,12.752,12.786,12.641,12.746,1850000.0
2006-04-12 03:35:00,12.777,12.777,12.653,12.763,700000.0
2006-04-12 03:40:00,12.716,12.849,12.642,12.799,1850000.0
2006-04-12 03:45:00,12.774,12.833,12.667,12.762,2500000.0
2006-04-12 03:50:00,12.719,12.829,12.673,12.758,1150000.0
2006-04-12 03:55:00,12.775,12.804,12.652,12.671,1050000.0
2006-04-12 04:00:00,12.709,12.831,12.671,12.686,1650000.0
2006-04-12 04:05:00,12.755,12.809,12.663,12.757,700000.0
2006-04-12 04:10:00,12.765,12.765,12.68,12.714,200000.0
2006-04-12 04:15:00,12.742,12.818,12.658,12.72,1050000.0
2006-04-12 04:20:00,12.714,12.799,12.667,12.76,800000.0
2006-04-12 04:25:00,12.723,12.79,12.66,12.731,800000.0
2006-04-12 04:30:00,12.663,12.843,12.659,12.712,1000000.0
2006-04-12 04:35:00,12.663,12.797,12.631,12.738,1650000.0
2006-04-12 04:40:00,12.683,12.734,12.649,12.649,200000.0
2006-04-12 04:50:00,12.668,12.772,12.629,12.629,1000000.0
2006-04-12 04:55:00,12.669,12.74,12.591,12.738,1300000.0
2006-04-12 05:00:00,12.645,12.749,12.591,12.717,2150000.0
2006-04-12 05:05:00,12.732,12.771,12.632,12.664,1000000.0
2006-04-12 05:10:00,12.736,12.767,12.597,12.733,1900000.0
2006-04-12 05:15:00,12.751,12.751,12.642,12.744,200000.0
2006-04-12 05:20:00,12.641,12.793,12.619,12.748,1600000.0
2006-04-12 05:25:00,12.684,12.792,12.631,12.679,300000.0
2006-04-12 05:30:00,12.724,12.763,12.61,12.708,2250000.0
2006-04-12 05:35:00,12.707,12.793,12.614,12.724,1850000.0
2006-04-12 05:40:00,12.711,12.789,12.624,12.707,1500000.0
2006-04-12 05:45:00,12.718,12.763,12.614,12.653,1200000.0
2006-04-12 05:50:00,12.67,12.723,12.628,12.716,550000.0
2006-04-12 05:55:00,12.727,12.727,12.648,12.682,200000.0
2006-04-12 06:00:00,12.7,12.754,12.622,12.668,850000.0
2006-04-12 06:05:00,12.672,12.771,12.672,12.734,300000.0
2006-04-12 06:10:00,12.716,12.804,12.662,12.758,1700000.0
2006-04-12 06:15:00,12.719,12.75,12.621,12.683,600000.0
2006-04-12 06:20:00,12.718,12.767,12.618,12.707,700000.0
2006-04-12 06:25:00,12.739,12.773,12.615,12.702,1900000.0
2006-04-12 06:30:00,12.692,12.708,12.606,12.698,850000.0
2006-04-12 06:35:00,12.728,12.729,12.562,12.691,1800000.0
2006-04-12 06:40:00,12.659,12.739,12.618,12.647,1500000.0
2006-04-12 06:45:00,12.739,12.742,12.587,12.708,1250000.0
2006-04-12 06:50:00,12.703,12.723,12.604,12.64,500000.0
2006-04-12 06:55:00,12.704,12.763,12.62,12.704,1300000.0
2006-04-12 07:00:00,12.699,12.735,12.567,12.656,1650000.0
2006-04-12 07:05:00,12.706,12.706,12.492,12.538,2400000.0
2006-04-12 07:10:00,12.561,12.68,12.514,12.594,1800000.0
2006-04-12 07:15:00,12.592,12.654,12.504,12.54,2150000.0
2006-04-12 07:20:00,12.619,12.653,12.517,12.532,1850000.0
2006-04-12 07:25:00,12.64,12.64,12.488,12.6,1000000.0
2006-04-12 07:30:00,12.577,12.606,12.577,12.606,150000.0
2006-04-12 07:35:00,12.611,12.633,12.514,12.627,550000.0
2006-04-12 07:40:00,12.524,12.635,12.468,12.54,1550000.0
2006-04-12 07:45:00,12.538,12.648,12.491,12.601,1800000.0
2006-04-12 07:50:00,12.509,12.695,12.509,12.6,2100000.0
2006-04-12 07:55:00,12.588,12.677,12.522,12.522,1400000.0
2006-04-12 08:00:00,12.646,12.685,12.545,12.652,2000000.0
2006-04-12 08:05:00,12.572,12.674,12.521,12.55,2600000.0
2006-04-12 08:10:00,12.648,12.66,12.504,12.541,1850000.0
2006-04-12 08:15:00,12.528,12.65,12.503,12.537,2150000.0
2006-04-12 08:20:00,12.602,12.614,12.432,12.495,1450000.0
2006-04-12 08:25:00,12.498,12.622,12.498,12.582,1950000.0
2006-04-12 08:30:00,12.579,12.628,12.473,12.498,1800000.0
2006-04-12 08:35:00,12.488,12.592,12.449,12.454,1900000.0
2006-04-12 08:40:00,12.534,12.591,12.503,12.563,950000.0
2006-04-12 08:45:00,12.566,12.62,12.426,12.533,2250000.0
2006-04-12 08:50:00,12.557,12.629,12.491,12.544,700000.0
2006-04-12 08:55:00,12.585,12.648,12.502,12.598,1400000.0
2006-04-12 09:00:00,12.557,12.625,12.456,12.623,1250000.0
2006-04-12 09:05:00,12.596,12.659,12.45,12.518,1950000.0
2006-04-12 09:10:00,12.601,12.621,12.474,12.531,1950000.0
2006-04-12 09:15:00,12.518,12.599,12.464,12.57,1750000.0
2006-04-12 09:20:00,12.505,12.617,12.435,12.482,1750000.0
2006-04-12 09:25:00,12.552,12.552,12.402,12.512,1900000.0
2006-04-12 09:30:00,12.418,12.549,12.349,12.463,1400000.0
2006-04-12 09:35:00,12.416,12.534,12.393,12.493,1250000.0
2006-04-12 09:40:00,12.499,12.527,12.386,12.445,1050000.0
2006-04-12 09:45:00,12.387,12.551,12.384,12.42,1300000.0
2006-04-12 09:50:00,12.412,12.516,12.344,12.474,1650000.0
2006-04-12 09:55:00,12.473,12.539,12.357,12.533,2150000.0
2006-04-12 10:00:00,12.509,12.556,12.405,12.46,2200000.0
2006-04-12 10:05:00,12.466,12.609,12.381,12.599,1600000.0
2006-04-12 10:10:00,12.576,12.656,12.44,12.58,1550000.0
2006-04-12 10:15:00,12.607,12.696,12.466,12.554,2000000.0
2006-04-12 10:20:00,12.499,12.582,12.472,12.57,950000.0
2006-04-12 10:25:00,12.499,12.658,12.445,12.558,2750000.0
2006-04-12 10:30:00,12.455,12.599,12.423,12.561,1950000.0
2006-04-12 10:35:00,12.496,12.628,12.477,12.51,900000.0
2006-04-12 10:40:00,12.583,12.591,12.439,12.558,1450000.0
2006-04-12 10:50:00,12.57,12.629,12.441,12.449,1750000.0
2006-04-12 10:55:00,12.553,12.659,12.475,12.544,1200000.0
2006-04-12 11:00:00,12.529,12.633,12.478,12.633,2200000.0
2006-04-12 11:05:00,12.506,12.673,12.476,12.611,2200000.0
2006-04-12 11:10:00,12.621,12.641,12.51,12.607,350000.0
2006-04-12 11:15:00,12.512,12.666,12.495,12.666,2150000.0
2006-04-12 11:20:00,12.671,12.671,12.425,12.615,1400000.0
2006-04-12 11:25:00,12.538,12.639,12.526,12.631,1450000.0
2006-04-12 11:30:00,12.608,12.671,12.501,12.653,1600000.0
2006-04-12 11:35:00,12.549,12.642,12.49,12.614,950000.0
2006-04-12 11:40:00,12.583,12.676,12.525,12.633,1900000.0
2006-04-12 11:45:00,12.586,12.761,12.574,12.667,2200000.0
2006-04-12 11:50:00,12.678,12.746,12.571,12.688,2200000.0
2006-04-12 11:55:00,12.711,12.771,12.573,12.629,1950000.0
2006-04-12 12:00:00,12.657,12.727,12.558,12.656,1800000.0
2006-04-12 12:05:00,12.682,12.696,12.521,12.61,1600000.0
2006-04-12 12:10:00,12.65,12.679,12.506,12.571,1600000.0
2006-04-12 12:15:00,12.583,12.655,12.519,12.549,1700000.0
2006-04-12 12:20:00,12.585,12.671,12.53,12.628,1900000.0
2006-04-12 12:25:00,12.65,12.655,12.505,12.59,1400000.0
2006-04-12 12:30:00,12.535,12.688,12.535,12.571,1250000.0
2006-04-12 12:35:00,12.711,12.731,12.559,12.672,2100000.0
2006-04-12 12:40:00,12.651,12.746,12.591,12.683,1000000.0
2006-04-12 12:45:00,12.59,12.761,12.554,12.647,1000000.0
2006-04-12 12:50:00,12.685,12.797,12.583,12.696,2350000.0
2006-04-12 12:55:00,12.688,12.753,12.565,12.712,1700000.0
2006-04-12 13:00:00,12.707,12.757,12.571,12.637,1750000.0
2006-04-12 13:05:00,12.619,12.784,12.596,12.596,1300000.0
2006-04-12 13:10:00,12.683,12.81,12.57,12.677,1350000.0
2006-04-12 13:15:00,12.64,12.724,12.58,12.678,400000.0
2006-04-12 13:20:00,12.619,12.713,12.581,12.617,900000.0
2006-04-12 13:25:00,12.607,12.697,12.607,12.671,500000.0
2006-04-12 13:30:00,12.681,12.688,12.502,12.598,1300000.0
2006-04-12 13:35:00,12.627,12.709,12.567,12.701,1200000.0
2006-04-12 13:40:00,12.657,12.682,12.564,12.682,350000.0
2006-04-12 13:50:00,12.716,12.731,12.603,12.7,750000.0
2006-04-12 13:55:00,12.624,12.688,12.573,12.573,400000.0
2006-04-12 14:10:00,12.634,12.693,12.53,12.609,850000.0
2006-04-12 14:15:00,12.637,12.686,12.546,12.686,950000.0
2006-04-12 14:20:00,12.599,12.717,12.553,12.692,1250000.0
2006-04-12 14:25:00,12.615,12.7,12.525,12.652,1850000.0
2006-04-12 14:30:00,12.607,12.725,12.55,12.567,2400000.0
2006-04-12 14:35:00,12.639,12.667,12.467,12.503,2200000.0
2006-04-12 14:40:00,12.575,12.637,12.462,12.592,2300000.0
2006-04-12 14:45:00,12.567,12.684,12.513,12.523,2000000.0
2006-04-12 14:50:00,12.542,12.67,12.509,12.554,2150000.0
2006-04-12 14:55:00,12.63,12.674,12.509,12.662,2400000.0
2006-04-12 15:00:00,12.572,12.697,12.525,12.566,2400000.0
2006-04-12 15:05:00,12.549,12.709,12.541,12.577,2250000.0
2006-04-12 15:10:00,12.587,12.743,12.566,12.665,2250000.0
2006-04-12 15:15:00,12.577,12.7,12.543,12.655,2100000.0
2006-04-12 15:20:00,12.614,12.771,12.606,12.726,1850000.0
2006-04-12 15:25:00,12.71,12.721,12.586,12.628,2100000.0
2006-04-12 15:30:00,12.608,12.733,12.569,12.585,1750000.0
2006-04-12 15:35:00,12.636,12.687,12.532,12.67,1900000.0
2006-04-12 15:40:00,12.602,12.754,12.555,12.699,2000000.0
2006-04-12 15:45:00,12.709,12.739,12.584,12.739,2100000.0
2006-04-12 15:50:00,12.668,12.8,12.621,12.771,2200000.0
2006-04-12 15:55:00,12.633,12.8,12.58,12.709,2350000.0
2006-04-12 16:00:00,12.748,12.81,12.618,12.706,2450000.0
2006-04-12 16:05:00,12.685,12.744,12.589,12.738,2100000.0
2006-04-12 16:10:00,12.75,12.837,12.633,12.717,1950000.0
2006-04-12 16:15:00,12.797,12.81,12.669,12.674,1250000.0
2006-04-12 16:20:00,12.785,12.785,12.624,12.746,2450000.0
2006-04-12 16:25:00,12.713,12.762,12.571,12.745,2000000.0
2006-04-12 16:30:00,12.613,12.758,12.599,12.758,2100000.0
2006-04-12 16:35:00,12.664,12.792,12.614,12.78,2450000.0
2006-04-12 16:40:00,12.79,12.811,12.654,12.727,1650000.0
2006-04-12 16:45:00,12.667,12.785,12.654,12.668,1700000.0
2006-04-12 16:50:00,12.756,12.797,12.599,12.667,2200000.0
2006-04-12 16:55:00,12.724,12.783,12.611,12.687,2150000.0
2006-04-12 17:00:00,12.767,12.802,12.615,12.728,2100000.0
2006-04-12 17:05:00,12.807,12.862,12.661,12.722,2050000.0
2006-04-12 17:10:00,12.781,12.832,12.642,12.772,2150000.0
2006-04-12 17:15:00,12.674,12.806,12.623,12.743,2100000.0
2006-04-12 17:20:00,12.719,12.788,12.616,12.694,1800000.0
2006-04-12 17:25:00,12.778,12.817,12.659,12.808,2300000.0
2006-04-12 17:30:00,12.656,12.815,12.629,12.768,2300000.0
2006-04-12 17:35:00,12.74,12.816,12.655,12.672,2250000.0
2006-04-12 17:40:00,12.667,12.81,12.643,12.732,1950000.0
2006-04-12 17:45:00,12.691,12.802,12.633,12.728,2000000.0
2006-04-12 17:50:00,12.752,12.799,12.585,12.781,2300000.0
2006-04-12 17:55:00,12.64,12.778,12.548,12.566,1750000.0
2006-04-12 18:00:00,12.58,12.762,12.558,12.657,2400000.0
2006-04-12 18:05:00,12.645,12.778,12.566,12.74,2500000.0
2006-04-12 18:10:00,12.722,12.755,12.61,12.723,2000000.0
2006-04-12 18:15:00,12.63,12.755,12.548,12.69,2100000.0
2006-04-12 18:20:00,12.635,12.739,12.597,12.71,2300000.0
2006-04-12 18:25:00,12.622,12.712,12.58,12.696,2250000.0
2006-04-12 18:30:00,12.671,12.732,12.565,12.717,2400000.0
2006-04-12 18:35:00,12.625,12.752,12.578,12.721,2350000.0
2006-04-12 18:40:00,12.729,12.748,12.57,12.64,2550000.0
2006-04-12 18:45:00,12.621,12.739,12.568,12.621,1850000.0
2006-04-12 18:50:00,12.666,12.7,12.532,12.669,2400000.0
2006-04-12 18:55:00,12.552,12.738,12.534,12.678,2250000.0
2006-04-12 19:00:00,12.65,12.741,12.577,12.73,2050000.0
2006-04-12 19:05:00,12.704,12.75,12.577,12.647,2450000.0
2006-04-12 19:10:00,12.627,12.734,12.578,12.673,2150000.0
2006-04-12 19:15:00,12.614,12.73,12.558,12.73,2300000.0
2006-04-12 19:20:00,12.645,12.728,12.557,12.684,2150000.0
2006-04-12 19:25:00,12.658,12.701,12.563,12.664,1700000.0
2006-04-12 19:30:00,12.687,12.727,12.547,12.643,2700000.0
2006-04-12 19:35:00,12.685,12.685,12.586,12.616,300000.0
2006-04-12 19:40:00,12.656,12.656,12.542,12.542,300000.0
2006-04-12 19:45:00,12.655,12.655,12.571,12.603,200000.0
2006-04-12 19:50:00,12.673,12.679,12.6,12.679,500000.0
2006-04-12 20:00:00,12.598,12.744,12.569,12.744,1900000.0
2006-04-12 20:05:00,12.73,12.749,12.574,12.618,1800000.0
2006-04-12 20:10:00,12.584,12.796,12.58,12.664,2400000.0
2006-04-12 20:15:00,12.671,12.704,12.607,12.694,350000.0
2006-04-12 20:20:00,12.567,12.703,12.567,12.703,350000.0
2006-04-12 20:25:00,12.676,12.727,12.602,12.634,1250000.0
2006-04-12 20:30:00,12.705,12.705,12.57,12.59,700000.0
2006-04-12 20:35:00,12.587,12.723,12.575,12.723,400000.0
2006-04-12 20:40:00,12.692,12.692,12.597,12.636,300000.0
2006-04-12 20:45:00,12.706,12.706,12.59,12.626,400000.0
2006-04-12 20:50:00,12.604,12.725,12.575,12.615,850000.0
2006-04-12 20:55:00,12.67,12.738,12.588,12.652,1550000.0
2006-04-12 21:00:00,12.646,12.699,12.642,12.69,350000.0
2006-04-12 21:05:00,12.666,12.693,12.529,12.643,850000.0
2006-04-12 21:10:00,12.625,12.737,12.609,12.692,1500000.0
2006-04-12 21:15:00,12.682,12.734,12.648,12.648,350000.0
2006-04-12 21:20:00,12.695,12.695,12.59,12.695,350000.0
2006-04-12 21:25:00,12.729,12.729,12.601,12.693,600000.0
2006-04-12 21:30:00,12.61,12.742,12.594,12.688,1100000.0
2006-04-12 21:35:00,12.693,12.705,12.605,12.638,500000.0
2006-04-12 21:40:00,12.658,12.771,12.608,12.73,1450000.0
2006-04-12 21:50:00,12.753,12.757,12.578,12.65,1500000.0
2006-04-12 21:55:00,12.645,12.775,12.623,12.635,1150000.0
2006-04-12 22:00:00,12.717,12.717,12.616,12.655,200000.0
2006-04-12 22:05:00,12.679,12.759,12.614,12.666,900000.0
2006-04-12 22:10:00,12.673,12.735,12.612,12.643,1950000.0
2006-04-12 22:15:00,12.614,12.756,12.611,12.708,2100000.0
2006-04-12 22:20:00,12.686,12.785,12.649,12.699,1500000.0
2006-04-12 22:25:00,12.703,12.779,12.641,12.684,1400000.0
2006-04-12 22:30:00,12.68,12.778,12.57,12.7,1700000.0
2006-04-12 22:35:00,12.703,12.787,12.622,12.71,600000.0
2006-04-12 22:40:00,12.74,12.741,12.639,12.726,500000.0
2006-04-12 22:45:00,12.629,12.819,12.629,12.766,1800000.0
2006-04-12 22:50:00,12.742,12.817,12.642,12.675,1500000.0
2006-04-12 22:55:00,12.704,12.795,12.64,12.721,1650000.0
2006-04-12 23:00:00,12.743,12.765,12.609,12.701,1300000.0
2006-04-12 23:10:00,12.766,12.782,12.639,12.672,700000.0
2006-04-12 23:15:00,12.744,12.744,12.66,12.694,200000.0
2006-04-12 23:35:00,12.748,12.771,12.649,12.744,500000.0
2006-04-12 23:40:00,12.695,12.761,12.618,12.655,900000.0
2006-04-12 23:55:00,12.702,12.715,12.602,12.663,400000.0
2006-04-13 00:00:00,12.75,12.92,12.52,12.689,1750000.0
2006-04-13 00:05:00,12.739,12.744,12.659,12.731,400000.0
2006-04-13 00:10:00,12.636,12.75,12.636,12.729,700000.0
2006-04-13 00:15:00,12.615,12.724,12.615,12.724,350000.0
2006-04-13 00:30:00,12.641,12.78,12.635,12.677,1350000.0
2006-04-13 00:35:00,12.657,12.781,12.609,12.692,1050000.0
2006-04-13 00:45:00,12.757,12.757,12.672,12.705,200000.0
2006-04-13 00:55:00,12.741,12.741,12.624,12.714,900000.0
2006-04-13 01:00:00,12.716,12.716,12.616,12.654,200000.0
2006-04-13 01:05:00,12.723,12.723,12.64,12.673,200000.0
2006-04-13 01:10:00,12.713,12.713,12.614,12.653,200000.0
2006-04-13 01:15:00,12.628,12.724,12.625,12.724,350000.0
2006-04-13 01:20:00,12.695,12.735,12.622,12.664,800000.0
2006-04-13 01:25:00,12.661,12.747,12.63,12.669,600000.0
2006-04-13 01:30:00,12.718,12.749,12.596,12.697,1100000.0
2006-04-13 01:35:00,12.673,12.751,12.622,12.742,500000.0
2006-04-13 01:40:00,12.622,12.748,12.611,12.631,400000.0
2006-04-13 01:45:00,12.73,12.733,12.648,12.682,600000.0
2006-04-13 01:50:00,12.747,12.747,12.663,12.695,200000.0
2006-04-13 01:55:00,12.742,12.742,12.645,12.735,400000.0
2006-04-13 02:00:00,12.735,12.744,12.63,12.716,500000.0
2006-04-13 02:05:00,12.611,12.755,12.609,12.707,1000000.0
2006-04-13 02:10:00,12.738,12.738,12.577,12.678,1700000.0
2006-04-13 02:15:00,12.632,12.736,12.601,12.695,1000000.0
2006-04-13 02:20:00,12.684,12.714,12.66,12.667,700000.0
2006-04-13 02:25:00,12.581,12.712,12.536,12.702,1700000.0
2006-04-13 02:30:00,12.607,12.673,12.566,12.673,850000.0
2006-04-13 02:35:00,12.59,12.733,12.505,12.524,2750000.0
2006-04-13 02:40:00,12.655,12.68,12.495,12.549,1850000.0
2006-04-13 02:45:00,12.521,12.715,12.506,12.594,1800000.0
2006-04-13 02:50:00,12.585,12.696,12.526,12.526,1400000.0
2006-04-13 02:55:00,12.549,12.659,12.503,12.626,1050000.0
2006-04-13 03:00:00,12.652,12.672,12.533,12.569,700000.0
2006-04-13 03:10:00,12.556,12.66,12.53,12.66,1600000.0
2006-04-13 03:15:00,12.544,12.643,12.493,12.531,1800000.0
2006-04-13 03:20:00,12.633,12.651,12.498,12.632,1650000.0
2006-04-13 03:25:00,12.614,12.666,12.554,12.625,1350000.0
2006-04-13 03:30:00,12.634,12.634,12.578,12.633,150000.0
2006-04-13 03:35:00,12.672,12.672,12.569,12.626,550000.0
2006-04-13 03:40:00,12.607,12.635,12.543,12.579,350000.0
2006-04-13 03:45:00,12.635,12.635,12.543,12.579,200000.0
2006-04-13 03:50:00,12.59,12.675,12.527,12.644,550000.0
2006-04-13 03:55:00,12.589,12.703,12.52,12.552,1550000.0
2006-04-13 04:00:00,12.663,12.742,12.54,12.582,1000000.0
2006-04-13 04:05:00,12.627,12.675,12.535,12.628,550000.0
2006-04-13 04:10:00,12.628,12.682,12.52,12.599,1250000.0
2006-04-13 04:15:00,12.635,12.68,12.543,12.654,800000.0
2006-04-13 04:25:00,12.618,12.657,12.519,12.641,750000.0
2006-04-13 04:35:00,12.541,12.615,12.524,12.615,350000.0
2006-04-13 04:50:00,12.616,12.665,12.469,12.624,1500000.0
2006-04-13 05:20:00,12.626,12.626,12.526,12.564,200000.0
2006-04-13 05:25:00,12.578,12.63,12.525,12.531,450000.0
2006-04-13 05:30:00,12.646,12.646,12.562,12.595,200000.0
2006-04-13 05:35:00,12.623,12.669,12.533,12.593,1050000.0
2006-04-13 05:40:00,12.569,12.693,12.533,12.652,2150000.0
2006-04-13 05:45:00,12.566,12.657,12.525,12.57,1650000.0
2006-04-13 05:50:00,12.602,12.637,12.533,12.572,1200000.0
2006-04-13 05:55:00,12.632,12.652,12.503,12.624,1550000.0
2006-04-13 06:00:00,12.603,12.677,12.509,12.577,1850000.0
2006-04-13 06:05:00,12.625,12.635,12.523,12.626,800000.0
2006-04-13 06:10:00,12.622,12.638,12.475,12.516,1550000.0
2006-04-13 06:15:00,12.607,12.646,12.491,12.517,1750000.0
2006-04-13 06:20:00,12.602,12.659,12.509,12.602,1650000.0
2006-04-13 06:25:00,12.592,12.617,12.49,12.591,1250000.0
2006-04-13 06:30:00,12.581,12.618,12.499,12.603,1150000.0
2006-04-13 06:35:00,12.577,12.652,12.49,12.652,900000.0
2006-04-13 06:40:00,12.584,12.654,12.484,12.584,1300000.0
2006-04-13 06:45:00,12.639,12.711,12.547,12.612,1550000.0
2006-04-13 06:50:00,12.616,12.705,12.566,12.637,1100000.0
2006-04-13 06:55:00,12.621,12.675,12.523,12.659,1200000.0
2006-04-13 07:00:00,12.652,12.689,12.536,12.598,1850000.0
2006-04-13 07:05:00,12.571,12.678,12.51,12.563,1200000.0
2006-04-13 07:10:00,12.564,12.626,12.562,12.626,350000.0
2006-04-13 07:15:00,12.647,12.678,12.537,12.657,900000.0
2006-04-13 07:25:00,12.581,12.702,12.581,12.641,350000.0
2006-04-13 07:30:00,12.559,12.679,12.557,12.634,850000.0
2006-04-13 07:35:00,12.523,12.663,12.523,12.63,800000.0
2006-04-13 07:40:00,12.588,12.647,12.493,12.535,900000.0
2006-04-13 07:45:00,12.623,12.645,12.539,12.615,400000.0
2006-04-13 07:50:00,12.571,12.676,12.521,12.641,1050000.0
2006-04-13 07:55:00,12.634,12.699,12.496,12.686,2300000.0
2006-04-13 08:00:00,12.61,12.689,12.545,12.545,1350000.0
2006-04-13 08:05:00,12.588,12.68,12.511,12.544,1700000.0
2006-04-13 08:10:00,12.657,12.692,12.526,12.581,1350000.0
2006-04-13 08:15:00,12.587,12.657,12.538,12.612,1450000.0
2006-04-13 08:20:00,12.651,12.651,12.495,12.536,1850000.0
2006-04-13 08:25:00,12.518,12.7,12.518,12.629,1050000.0
2006-04-13 08:30:00,12.564,12.619,12.527,12.548,350000.0
2006-04-13 08:35:00,12.59,12.667,12.494,12.533,1600000.0
2006-04-13 08:40:00,12.644,12.644,12.531,12.601,450000.0
2006-04-13 08:45:00,12.639,12.643,12.517,12.571,1050000.0
2006-04-13 08:50:00,12.621,12.641,12.544,12.614,400000.0
2006-04-13 08:55:00,12.658,12.658,12.51,12.571,1000000.0
2006-04-13 09:00:00,12.599,12.658,12.479,12.479,700000.0
2006-04-13 09:05:00,12.553,12.63,12.46,12.545,1150000.0
2006-04-13 09:10:00,12.571,12.609,12.449,12.507,2400000.0
2006-04-13 09:15:00,12.553,12.644,12.471,12.58,1200000.0
2006-04-13 09:20:00,12.524,12.615,12.428,12.497,2100000.0
2006-04-13 09:25:00,12.495,12.578,12.43,12.53,600000.0
2006-04-13 09:30:00,12.47,12.584,12.423,12.553,1800000.0
2006-04-13 09:35:00,12.478,12.576,12.422,12.524,750000.0
2006-04-13 09:40:00,12.481,12.626,12.459,12.553,1100000.0
2006-04-13 09:45:00,12.515,12.587,12.426,12.496,1000000.0
2006-04-13 09:50:00,12.489,12.594,12.412,12.526,2000000.0
2006-04-13 09:55:00,12.465,12.559,12.428,12.554,400000.0
2006-04-13 10:00:00,12.533,12.567,12.431,12.522,1050000.0
2006-04-13 10:05:00,12.495,12.515,12.406,12.437,400000.0
2006-04-13 10:10:00,12.542,12.587,12.389,12.445,1550000.0
2006-04-13 10:15:00,12.5,12.567,12.38,12.567,850000.0
2006-04-13 10:20:00,12.494,12.602,12.4,12.592,2700000.0
2006-04-13 10:25:00,12.606,12.651,12.491,12.595,1250000.0
2006-04-13 10:30:00,12.467,12.605,12.467,12.592,1050000.0
2006-04-13 10:35:00,12.516,12.626,12.474,12.478,1850000.0
2006-04-13 10:40:00,12.597,12.646,12.496,12.53,900000.0
2006-04-13 10:45:00,12.626,12.676,12.536,12.611,350000.0
2006-04-13 10:50:00,12.623,12.623,12.506,12.609,400000.0
2006-04-13 10:55:00,12.584,12.665,12.507,12.6,850000.0
2006-04-13 11:00:00,12.553,12.672,12.499,12.589,750000.0
2006-04-13 11:05:00,12.513,12.679,12.508,12.622,1400000.0
2006-04-13 11:10:00,12.519,12.645,12.519,12.632,1350000.0
2006-04-13 11:15:00,12.553,12.622,12.53,12.622,500000.0
2006-04-13 11:20:00,12.629,12.678,12.496,12.529,950000.0
2006-04-13 11:25:00,12.631,12.67,12.535,12.576,900000.0
2006-04-13 11:30:00,12.633,12.655,12.503,12.579,1150000.0
2006-04-13 11:35:00,12.607,12.659,12.488,12.548,1600000.0
2006-04-13 11:40:00,12.512,12.626,12.485,12.593,1150000.0
2006-04-13 11:45:00,12.618,12.668,12.536,12.641,800000.0
2006-04-13 11:50:00,12.52,12.653,12.51,12.6,1000000.0
2006-04-13 11:55:00,12.646,12.676,12.532,12.604,900000.0
2006-04-13 12:00:00,12.589,12.641,12.532,12.532,350000.0
2006-04-13 12:05:00,12.622,12.658,12.483,12.645,1250000.0
2006-04-13 12:10:00,12.559,12.65,12.487,12.588,1050000.0
2006-04-13 12:15:00,12.607,12.643,12.596,12.623,400000.0
2006-04-13 12:20:00,12.534,12.621,12.454,12.574,1900000.0
2006-04-13 12:30:00,12.498,12.615,12.451,12.469,1550000.0
2006-04-13 12:35:00,12.624,12.626,12.445,12.557,1600000.0
2006-04-13 12:40:00,12.529,12.633,12.459,12.488,1950000.0
2006-04-13 12:45:00,12.497,12.6,12.455,12.49,950000.0
2006-04-13 12:50:00,12.525,12.632,12.432,12.54,1400000.0
2006-04-13 12:55:00,12.511,12.59,12.465,12.59,450000.0
2006-04-13 13:00:00,12.462,12.594,12.45,12.45,850000.0
2006-04-13 13:05:00,12.438,12.558,12.438,12.558,400000.0
2006-04-13 13:10:00,12.561,12.64,12.499,12.509,1450000.0
2006-04-13 13:15:00,12.541,12.632,12.455,12.512,1600000.0
2006-04-13 13:20:00,12.467,12.587,12.443,12.481,1550000.0
2006-04-13 13:25:00,12.502,12.629,12.456,12.583,1400000.0
2006-04-13 13:30:00,12.495,12.633,12.478,12.524,1300000.0
2006-04-13 13:35:00,12.567,12.639,12.512,12.587,900000.0
2006-04-13 13:40:00,12.593,12.633,12.488,12.569,700000.0
2006-04-13 13:50:00,12.543,12.658,12.459,12.584,2000000.0
2006-04-13 13:55:00,12.551,12.601,12.455,12.494,550000.0
2006-04-13 14:00:00,12.533,12.593,12.468,12.548,1100000.0
2006-04-13 14:05:00,12.457,12.561,12.434,12.499,550000.0
2006-04-13 14:10:00,12.476,12.586,12.476,12.53,350000.0
2006-04-13 14:15:00,12.477,12.626,12.477,12.526,950000.0
2006-04-13 14:20:00,12.503,12.613,12.456,12.581,2050000.0
2006-04-13 14:25:00,12.518,12.669,12.495,12.586,1850000.0
2006-04-13 14:30:00,12.572,12.686,12.523,12.539,2200000.0
2006-04-13 14:35:00,12.644,12.693,12.544,12.562,2200000.0
2006-04-13 14:40:00,12.596,12.639,12.501,12.602,2300000.0
2006-04-13 14:45:00,12.589,12.687,12.513,12.54,2000000.0
2006-04-13 14:50:00,12.584,12.696,12.517,12.58,2150000.0
2006-04-13 14:55:00,12.646,12.701,12.519,12.701,2400000.0
2006-04-13 15:00:00,12.562,12.75,12.528,12.576,2400000.0
2006-04-13 15:05:00,12.592,12.74,12.565,12.565,2250000.0
2006-04-13 15:10:00,12.559,12.693,12.487,12.64,2000000.0
2006-04-13 15:15:00,12.564,12.68,12.527,12.618,1950000.0
2006-04-13 15:20:00,12.585,12.687,12.54,12.648,2150000.0
2006-04-13 15:25:00,12.658,12.697,12.544,12.682,2000000.0
2006-04-13 15:30:00,12.652,12.71,12.531,12.531,2200000.0
2006-04-13 15:35:00,12.592,12.687,12.539,12.678,1850000.0
2006-04-13 15:40:00,12.557,12.667,12.516,12.663,2000000.0
2006-04-13 15:45:00,12.667,12.699,12.524,12.675,2100000.0
2006-04-13 15:50:00,12.575,12.665,12.512,12.627,2200000.0
2006-04-13 15:55:00,12.497,12.655,12.452,12.527,2350000.0
2006-04-13 16:00:00,12.564,12.626,12.463,12.571,2450000.0
2006-04-13 16:05:00,12.564,12.69,12.482,12.63,2250000.0
2006-04-13 16:10:00,12.595,12.677,12.477,12.545,2300000.0
2006-04-13 16:15:00,12.605,12.639,12.488,12.54,1650000.0
2006-04-13 16:20:00,12.635,12.654,12.486,12.635,2450000.0
2006-04-13 16:25:00,12.604,12.642,12.473,12.55,2150000.0
2006-04-13 16:30:00,12.533,12.653,12.497,12.653,2000000.0
2006-04-13 16:35:00,12.554,12.705,12.499,12.694,2450000.0
2006-04-13 16:40:00,12.655,12.709,12.552,12.552,1900000.0
2006-04-13 16:45:00,12.544,12.725,12.541,12.587,2300000.0
2006-04-13 16:50:00,12.569,12.685,12.546,12.563,1900000.0
2006-04-13 16:55:00,12.664,12.735,12.568,12.581,2400000.0
2006-04-13 17:00:00,12.658,12.701,12.528,12.611,2100000.0
2006-04-13 17:05:00,12.708,12.713,12.517,12.607,1550000.0
2006-04-13 17:10:00,12.658,12.726,12.56,12.687,1750000.0
2006-04-13 17:15:00,12.587,12.746,12.557,12.686,1900000.0
2006-04-13 17:20:00,12.644,12.718,12.582,12.612,1750000.0
2006-04-13 17:25:00,12.694,12.734,12.595,12.707,2300000.0
2006-04-13 17:30:00,12.559,12.746,12.559,12.723,2300000.0
2006-04-13 17:35:00,12.649,12.709,12.577,12.622,1900000.0
2006-04-13 17:40:00,12.633,12.693,12.546,12.651,1650000.0
2006-04-13 17:45:00,12.611,12.728,12.563,12.614,950000.0
2006-04-13 17:50:00,12.673,12.714,12.529,12.714,2300000.0
2006-04-13 17:55:00,12.637,12.735,12.587,12.712,1950000.0
2006-04-13 18:00:00,12.631,12.743,12.602,12.661,2050000.0
2006-04-13 18:05:00,12.66,12.755,12.567,12.635,2050000.0
2006-04-13 18:10:00,12.728,12.757,12.582,12.721,2200000.0
2006-04-13 18:15:00,12.701,12.782,12.591,12.776,2300000.0
2006-04-13 18:20:00,12.643,12.766,12.61,12.743,2150000.0
2006-04-13 18:25:00,12.687,12.79,12.603,12.756,2150000.0
2006-04-13 18:30:00,12.722,12.825,12.609,12.787,2200000.0
2006-04-13 18:35:00,12.687,12.825,12.618,12.737,2250000.0
2006-04-13 18:40:00,12.734,12.764,12.607,12.693,2350000.0
2006-04-13 18:45:00,12.642,12.805,12.642,12.715,2050000.0
2006-04-13 18:50:00,12.755,12.816,12.664,12.743,2100000.0
2006-04-13 18:55:00,12.663,12.848,12.663,12.728,2100000.0
2006-04-13 19:00:00,12.711,12.791,12.639,12.663,1900000.0
2006-04-13 19:05:00,12.751,12.809,12.612,12.74,2150000.0
2006-04-13 19:10:00,12.742,12.828,12.662,12.798,2100000.0
2006-04-13 19:15:00,12.733,12.841,12.685,12.841,2050000.0
2006-04-13 19:20:00,12.71,12.853,12.71,12.825,1950000.0
2006-04-13 19:25:00,12.885,12.885,12.682,12.682,1150000.0
2006-04-13 19:30:00,12.784,12.926,12.655,12.891,1350000.0
2006-04-13 19:35:00,12.894,12.909,12.767,12.824,850000.0
2006-04-13 19:40:00,12.777,12.905,12.774,12.86,500000.0
2006-04-13 19:45:00,12.936,12.936,12.729,12.738,1050000.0
2006-04-13 19:50:00,12.795,12.795,12.69,12.727,200000.0
2006-04-13 20:05:00,12.797,12.797,12.714,12.745,200000.0
2006-04-13 20:10:00,12.796,12.807,12.705,12.781,400000.0
2006-04-13 20:15:00,12.784,12.784,12.684,12.723,200000.0
2006-04-13 20:45:00,12.771,12.848,12.706,12.807,650000.0
2006-04-13 20:55:00,12.783,12.783,12.683,12.723,200000.0
2006-04-13 21:30:00,12.795,12.795,12.711,12.744,200000.0
2006-04-13 21:45:00,12.784,12.784,12.684,12.724,200000.0
2006-04-13 21:50:00,12.794,12.837,12.714,12.837,400000.0
2006-04-13 22:00:00,12.797,12.797,12.686,12.724,400000.0
2006-04-13 22:05:00,12.798,12.798,12.714,12.745,200000.0
2006-04-13 22:10:00,12.786,12.786,12.686,12.724,200000.0
2006-04-13 22:20:00,12.796,12.796,12.712,12.745,200000.0
2006-04-13 22:25:00,12.796,12.796,12.696,12.734,200000.0
2006-04-13 22:30:00,12.759,12.798,12.705,12.795,600000.0
2006-04-13 22:40:00,12.794,12.794,12.71,12.743,200000.0
2006-04-13 23:05:00,12.805,12.805,12.721,12.753,200000.0
2006-04-13 23:10:00,12.832,12.832,12.724,12.724,150000.0
2006-04-13 23:35:00,12.805,12.805,12.721,12.754,200000.0
2006-04-13 23:40:00,12.748,12.813,12.748,12.813,400000.0
2006-04-13 23:45:00,12.74,12.788,12.697,12.742,300000.0
2006-04-13 23:50:00,12.766,12.79,12.743,12.79,200000.0
2006-04-14 00:00:00,12.9,12.95,12.721,12.753,400000.0
2006-04-14 00:05:00,12.769,12.793,12.698,12.753,450000.0
2006-04-14 00:15:00,12.735,12.735,12.636,12.674,200000.0
2006-04-14 00:20:00,12.721,12.75,12.65,12.655,450000.0
2006-04-14 00:30:00,12.737,12.737,12.653,12.685,200000.0
2006-04-14 00:35:00,12.727,12.788,12.65,12.779,300000.0
2006-04-14 00:40:00,12.715,12.783,12.651,12.783,650000.0
2006-04-14 00:45:00,12.723,12.723,12.721,12.721,100000.0
2006-04-14 00:50:00,12.724,12.724,12.625,12.663,200000.0
2006-04-14 00:55:00,12.734,12.734,12.65,12.683,200000.0
2006-04-14 01:00:00,12.726,12.729,12.626,12.675,300000.0
2006-04-14 01:05:00,12.725,12.745,12.625,12.745,450000.0
2006-04-14 01:15:00,12.732,12.732,12.632,12.673,200000.0
2006-04-14 01:25:00,12.738,12.738,12.724,12.726,150000.0
2006-04-14 01:30:00,12.699,12.77,12.699,12.77,100000.0
2006-04-14 01:50:00,12.744,12.744,12.66,12.693,200000.0
2006-04-14 02:00:00,12.759,12.815,12.7,12.771,400000.0
2006-04-14 02:10:00,12.835,12.877,12.689,12.829,1750000.0
2006-04-14 02:15:00,12.795,12.877,12.734,12.734,400000.0
2006-04-14 02:20:00,12.814,12.87,12.715,12.835,900000.0
2006-04-14 02:25:00,12.783,12.9,12.722,12.781,1700000.0
2006-04-14 02:30:00,12.817,12.827,12.725,12.813,450000.0
2006-04-14 02:35:00,12.779,12.853,12.779,12.833,250000.0
2006-04-14 02:40:00,12.81,12.868,12.721,12.868,350000.0
2006-04-14 02:45:00,12.853,12.853,12.77,12.803,200000.0
2006-04-14 02:50:00,12.853,12.856,12.784,12.784,450000.0
2006-04-14 02:55:00,12.736,12.896,12.73,12.856,1500000.0
2006-04-14 03:00:00,12.87,12.871,12.721,12.833,600000.0
2006-04-14 03:05:00,12.828,12.879,12.729,12.879,700000.0
2006-04-14 03:15:00,12.827,12.864,12.749,12.751,500000.0
2006-04-14 03:30:00,12.856,12.919,12.75,12.833,950000.0
2006-04-14 03:35:00,12.854,12.866,12.732,12.831,750000.0
2006-04-14 03:40:00,12.815,12.858,12.715,12.741,450000.0
2006-04-14 03:45:00,12.816,12.871,12.71,12.81,1050000.0
2006-04-14 03:50:00,12.762,12.897,12.732,12.85,1000000.0
2006-04-14 03:55:00,12.833,12.895,12.758,12.843,600000.0
2006-04-14 04:00:00,12.781,12.869,12.712,12.752,1100000.0
2006-04-14 04:05:00,12.822,12.831,12.734,12.734,250000.0
2006-04-14 04:10:00,12.733,12.865,12.693,12.826,1750000.0
2006-04-14 04:30:00,12.738,12.842,12.689,12.81,1750000.0
2006-04-14 04:35:00,12.727,12.857,12.673,12.761,1000000.0
2006-04-14 04:40:00,12.779,12.822,12.709,12.794,450000.0
2006-04-14 04:45:00,12.846,12.876,12.727,12.775,500000.0
2006-04-14 04:50:00,12.787,12.865,12.721,12.86,1100000.0
2006-04-14 04:55:00,12.843,12.848,12.74,12.821,750000.0
2006-04-14 05:05:00,12.84,12.84,12.751,12.784,250000.0
2006-04-14 05:10:00,12.732,12.895,12.732,12.808,300000.0
2006-04-14 05:15:00,12.835,12.835,12.751,12.785,200000.0
2006-04-14 05:20:00,12.823,12.874,12.726,12.765,600000.0
2006-04-14 05:25:00,12.81,12.842,12.723,12.723,350000.0
2006-04-14 05:30:00,12.861,12.862,12.714,12.81,500000.0
2006-04-14 05:35:00,12.806,12.839,12.709,12.835,500000.0
2006-04-14 05:40:00,12.847,12.864,12.746,12.86,450000.0
2006-04-14 05:45:00,12.822,12.866,12.723,12.785,550000.0
2006-04-14 05:50:00,12.752,12.807,12.752,12.807,100000.0
2006-04-14 05:55:00,12.775,12.89,12.745,12.745,500000.0
2006-04-14 06:00:00,12.824,12.852,12.725,12.766,600000.0
2006-04-14 06:05:00,12.823,12.827,12.716,12.818,600000.0
2006-04-14 06:10:00,12.802,12.805,12.703,12.735,650000.0
2006-04-14 06:25:00,12.831,12.831,12.788,12.83,150000.0
2006-04-14 06:30:00,12.83,12.836,12.759,12.767,400000.0
2006-04-14 06:45:00,12.77,12.822,12.695,12.763,600000.0
2006-04-14 06:50:00,12.828,12.87,12.812,12.812,300000.0
2006-04-14 06:55:00,12.835,12.835,12.743,12.779,200000.0
2006-04-14 07:00:00,12.835,12.835,12.743,12.816,300000.0
2006-04-14 07:05:00,12.843,12.843,12.76,12.793,200000.0
2006-04-14 07:10:00,12.815,12.86,12.763,12.763,200000.0
2006-04-14 07:15:00,12.857,12.857,12.768,12.768,100000.0
2006-04-14 07:20:00,12.844,12.844,12.785,12.785,100000.0
2006-04-14 07:30:00,12.83,12.84,12.83,12.84,100000.0
2006-04-14 07:35:00,12.763,12.898,12.745,12.844,1200000.0
2006-04-14 07:40:00,12.8,12.915,12.725,12.833,1300000.0
2006-04-14 07:45:00,12.805,12.888,12.762,12.853,900000.0
2006-04-14 07:50:00,12.833,12.931,12.794,12.893,1600000.0
2006-04-14 07:55:00,12.842,12.897,12.767,12.862,850000.0
2006-04-14 08:00:00,12.886,12.924,12.771,12.872,1550000.0
2006-04-14 08:05:00,12.801,12.895,12.759,12.868,900000.0
2006-04-14 08:10:00,12.887,12.919,12.774,12.916,900000.0
2006-04-14 08:15:00,12.864,12.908,12.768,12.828,2150000.0
2006-04-14 08:20:00,12.914,12.942,12.769,12.874,1600000.0
2006-04-14 08:25:00,12.825,12.884,12.825,12.884,250000.0
2006-04-14 08:30:00,12.913,12.913,12.865,12.865,100000.0
2006-04-14 08:35:00,12.866,12.922,12.74,12.801,1400000.0
2006-04-14 08:40:00,12.858,12.913,12.83,12.881,250000.0
2006-04-14 08:45:00,12.913,12.913,12.784,12.852,400000.0
2006-04-14 08:50:00,12.92,12.921,12.829,12.829,350000.0
2006-04-14 08:55:00,12.913,12.917,12.775,12.917,250000.0
2006-04-14 09:00:00,12.774,12.877,12.774,12.827,550000.0
2006-04-14 09:10:00,12.845,12.919,12.813,12.919,450000.0
2006-04-14 09:15:00,12.913,12.917,12.807,12.91,450000.0
2006-04-14 09:35:00,12.835,12.903,12.776,12.898,450000.0
2006-04-14 09:50:00,12.896,12.896,12.799,12.82,350000.0
2006-04-14 09:55:00,12.812,12.897,12.801,12.847,400000.0
2006-04-14 10:00:00,12.87,12.91,12.801,12.822,400000.0
2006-04-14 10:05:00,12.814,12.974,12.755,12.916,1250000.0
2006-04-14 10:25:00,12.907,12.907,12.794,12.794,350000.0
2006-04-14 10:30:00,12.82,12.906,12.777,12.837,400000.0
2006-04-14 10:35:00,12.89,12.924,12.78,12.78,650000.0
2006-04-14 10:40:00,12.895,12.909,12.8,12.906,550000.0
2006-04-14 10:50:00,12.88,12.935,12.798,12.847,500000.0
2006-04-14 11:10:00,12.904,12.915,12.801,12.875,550000.0
2006-04-14 11:15:00,12.794,12.905,12.768,12.899,900000.0
2006-04-14 11:25:00,12.823,12.933,12.818,12.818,550000.0
2006-04-14 11:30:00,12.895,12.924,12.812,12.871,350000.0
2006-04-14 11:40:00,12.773,12.888,12.773,12.888,700000.0
2006-04-14 11:45:00,12.883,12.883,12.775,12.809,400000.0
2006-04-14 12:25:00,12.905,12.916,12.783,12.839,900000.0
2006-04-14 12:40:00,12.864,12.866,12.725,12.766,450000.0
2006-04-14 13:05:00,12.929,12.944,12.823,12.823,450000.0
2006-04-14 13:10:00,12.929,12.929,12.757,12.893,800000.0
2006-04-14 13:15:00,12.838,12.999,12.753,12.801,1200000.0
2006-04-14 13:20:00,12.802,12.931,12.794,12.828,400000.0
2006-04-14 13:30:00,12.896,12.896,12.721,12.777,450000.0
2006-04-14 13:45:00,12.882,12.915,12.777,12.878,750000.0
2006-04-14 13:55:00,12.884,12.884,12.784,12.823,200000.0
2006-04-14 14:00:00,12.897,12.905,12.831,12.905,350000.0
2006-04-14 14:15:00,12.91,12.941,12.804,12.936,500000.0
2006-04-14 14:20:00,12.862,12.94,12.862,12.88,400000.0
2006-04-14 14:30:00,12.851,12.928,12.78,12.78,550000.0
2006-04-14 14:35:00,12.912,12.945,12.868,12.868,350000.0
2006-04-14 14:45:00,12.891,12.945,12.864,12.926,400000.0
2006-04-14 15:00:00,12.898,12.939,12.821,12.897,450000.0
2006-04-14 15:10:00,12.837,12.905,12.763,12.837,500000.0
2006-04-14 15:15:00,12.799,12.925,12.799,12.863,800000.0
2006-04-14 15:20:00,12.83,12.904,12.785,12.904,400000.0
2006-04-14 15:45:00,12.823,12.927,12.8,12.819,400000.0
2006-04-14 15:50:00,12.812,12.908,12.774,12.908,550000.0
2006-04-14 15:55:00,12.91,12.91,12.781,12.828,450000.0
2006-04-14 16:00:00,12.909,12.909,12.774,12.845,450000.0
2006-04-14 16:05:00,12.798,12.892,12.757,12.859,350000.0
2006-04-14 16:10:00,12.836,12.898,12.81,12.838,350000.0
2006-04-14 16:15:00,12.905,12.955,12.811,12.811,350000.0
2006-04-14 16:20:00,12.892,12.905,12.813,12.858,450000.0
2006-04-14 16:25:00,12.885,12.885,12.785,12.824,200000.0
2006-04-14 16:40:00,12.81,12.897,12.729,12.897,850000.0
2006-04-14 16:50:00,12.875,12.952,12.775,12.817,650000.0
2006-04-14 17:05:00,12.909,12.909,12.752,12.857,350000.0
2006-04-14 17:10:00,12.827,12.881,12.752,12.881,550000.0
2006-04-14 17:30:00,12.819,12.94,12.819,12.876,400000.0
2006-04-14 17:40:00,12.884,12.888,12.795,12.86,450000.0
2006-04-14 17:45:00,12.885,12.92,12.804,12.841,400000.0
2006-04-14 17:55:00,12.892,12.919,12.831,12.877,400000.0
2006-04-14 18:15:00,12.881,12.881,12.823,12.876,200000.0
2006-04-14 18:20:00,12.898,12.908,12.821,12.899,400000.0
2006-04-14 18:30:00,12.871,12.921,12.783,12.879,800000.0
2006-04-14 18:35:00,12.89,12.896,12.765,12.844,450000.0
2006-04-14 18:40:00,12.858,12.862,12.759,12.816,500000.0
2006-04-14 19:15:00,12.806,12.904,12.784,12.904,500000.0
2006-04-14 19:35:00,12.893,12.893,12.81,12.843,200000.0
2006-04-14 20:15:00,12.905,12.905,12.813,12.849,200000.0
2006-04-14 20:20:00,12.894,12.894,12.795,12.833,200000.0
2006-04-14 20:25:00,12.885,12.885,12.785,12.824,200000.0
2006-04-14 20:30:00,12.897,12.897,12.796,12.796,350000.0
2006-04-14 20:45:00,12.902,12.935,12.828,12.934,400000.0
2006-04-14 20:55:00,12.903,12.903,12.82,12.853,200000.0
2006-04-14 21:10:00,12.838,12.918,12.811,12.845,450000.0
2006-04-14 21:15:00,12.881,12.919,12.863,12.883,400000.0
2006-04-14 21:20:00,12.894,12.894,12.811,12.843,200000.0
2006-04-14 21:40:00,12.886,12.886,12.786,12.824,200000.0
2006-04-14 21:45:00,12.876,12.876,12.776,12.814,200000.0
2006-04-14 21:55:00,12.886,12.886,12.802,12.835,200000.0
2006-04-14 22:00:00,12.895,12.895,12.811,12.843,200000.0
2006-04-14 22:05:00,12.886,12.897,12.786,12.845,400000.0
2006-04-14 22:15:00,12.811,12.941,12.811,12.877,700000.0
2006-04-14 22:25:00,12.886,12.886,12.781,12.817,200000.0
2006-04-14 22:55:00,12.89,12.89,12.84,12.84,150000.0
2006-04-16 23:00:00,12.897,12.897,12.812,12.845,200000.0
2006-04-16 23:05:00,12.821,12.916,12.821,12.875,300000.0
2006-04-16 23:15:00,12.897,12.897,12.813,12.845,200000.0
2006-04-16 23:30:00,12.925,12.925,12.859,12.871,300000.0
2006-04-16 23:35:00,12.896,12.896,12.812,12.845,200000.0
2006-04-17 00:00:00,12.92,13.7,12.819,12.853,400000.0
2006-04-17 00:15:00,12.897,12.949,12.853,12.877,350000.0
2006-04-17 00:25:00,12.905,12.942,12.813,12.942,350000.0
2006-04-17 00:30:00,12.934,12.943,12.826,12.857,450000.0
2006-04-17 00:40:00,12.904,12.904,12.821,12.853,200000.0
2006-04-17 00:45:00,12.915,12.915,12.83,12.864,200000.0
2006-04-17 00:50:00,12.9,12.9,12.775,12.805,200000.0
2006-04-17 00:55:00,12.843,12.843,12.743,12.783,200000.0
2006-04-17 01:00:00,12.836,12.843,12.736,12.843,400000.0
2006-04-17 01:15:00,12.755,12.817,12.737,12.817,250000.0
2006-04-17 01:25:00,12.885,12.885,12.819,12.831,300000.0
2006-04-17 01:30:00,12.85,12.85,12.764,12.764,100000.0
2006-04-17 01:40:00,12.84,12.84,12.743,12.783,350000.0
2006-04-17 01:45:00,12.83,12.847,12.746,12.785,300000.0
2006-04-17 01:50:00,12.806,12.848,12.755,12.808,300000.0
2006-04-17 02:05:00,12.854,12.854,12.77,12.804,200000.0
2006-04-17 02:10:00,12.882,13.118,12.882,13.085,1350000.0
2006-04-17 02:15:00,13.038,13.14,13.001,13.12,1150000.0
2006-04-17 02:20:00,13.163,13.164,13.022,13.117,1450000.0
2006-04-17 02:25:00,13.045,13.158,12.994,12.994,1300000.0
2006-04-17 02:30:00,12.985,13.175,12.972,13.05,1900000.0
2006-04-17 02:35:00,13.142,13.191,13.076,13.114,550000.0
2006-04-17 02:40:00,13.159,13.225,13.046,13.085,1800000.0
2006-04-17 02:45:00,13.143,13.205,13.079,13.15,1050000.0
2006-04-17 02:50:00,13.137,13.246,13.082,13.211,1300000.0
2006-04-17 02:55:00,13.104,13.231,13.08,13.119,1900000.0
2006-04-17 03:00:00,13.181,13.236,13.116,13.189,1400000.0
2006-04-17 03:05:00,13.226,13.226,13.141,13.174,200000.0
2006-04-17 03:10:00,13.22,13.267,13.111,13.191,1250000.0
2006-04-17 03:15:00,13.208,13.306,13.125,13.167,1350000.0
2006-04-17 03:20:00,13.269,13.338,13.127,13.238,1400000.0
2006-04-17 03:25:00,13.123,13.297,13.123,13.271,1450000.0
2006-04-17 03:30:00,13.271,13.296,13.157,13.266,1350000.0
2006-04-17 03:35:00,13.301,13.302,13.176,13.235,950000.0
2006-04-17 03:45:00,13.265,13.354,13.199,13.282,1300000.0
2006-04-17 03:50:00,13.214,13.329,13.193,13.326,950000.0
2006-04-17 03:55:00,13.2,13.314,13.174,13.287,1500000.0
2006-04-17 04:00:00,13.214,13.332,13.203,13.239,1150000.0
2006-04-17 04:05:00,13.214,13.298,13.184,13.217,700000.0
2006-04-17 04:10:00,13.226,13.275,13.133,13.258,950000.0
2006-04-17 04:15:00,13.211,13.255,13.139,13.17,850000.0
2006-04-17 04:20:00,13.099,13.199,13.099,13.142,650000.0
2006-04-17 04:25:00,13.093,13.234,13.073,13.234,1450000.0
2006-04-17 04:30:00,13.135,13.231,13.053,13.093,1400000.0
2006-04-17 04:35:00,13.177,13.248,13.119,13.194,1400000.0
2006-04-17 04:40:00,13.127,13.238,13.113,13.238,1800000.0
2006-04-17 04:45:00,13.119,13.238,13.102,13.15,850000.0
2006-04-17 04:55:00,13.191,13.227,13.169,13.169,250000.0
2006-04-17 05:05:00,13.187,13.187,13.103,13.135,200000.0
2006-04-17 05:10:00,13.232,13.237,13.068,13.219,1050000.0
2006-04-17 05:15:00,13.195,13.195,13.103,13.176,300000.0
2006-04-17 05:20:00,13.184,13.19,13.184,13.19,100000.0
2006-04-17 05:25:00,13.147,13.261,13.147,13.225,550000.0
2006-04-17 05:30:00,13.26,13.26,13.118,13.207,450000.0
2006-04-17 05:40:00,13.175,13.254,13.109,13.23,700000.0
2006-04-17 05:45:00,13.197,13.276,13.151,13.264,850000.0
2006-04-17 05:50:00,13.196,13.293,13.142,13.208,2650000.0
2006-04-17 05:55:00,13.2,13.281,13.15,13.257,1850000.0
2006-04-17 06:00:00,13.257,13.333,13.127,13.223,1550000.0
2006-04-17 06:05:00,13.261,13.279,13.162,13.279,800000.0
2006-04-17 06:10:00,13.208,13.288,13.168,13.265,850000.0
2006-04-17 06:20:00,13.198,13.268,13.156,13.196,350000.0
2006-04-17 06:25:00,13.257,13.293,13.155,13.273,900000.0
2006-04-17 06:30:00,13.205,13.275,13.125,13.275,400000.0
2006-04-17 06:35:00,13.231,13.3,13.113,13.178,1800000.0
2006-04-17 06:40:00,13.252,13.264,13.219,13.264,300000.0
2006-04-17 06:45:00,13.296,13.297,13.168,13.235,1000000.0
2006-04-17 06:50:00,13.224,13.322,13.173,13.251,1100000.0
2006-04-17 06:55:00,13.252,13.31,13.156,13.205,950000.0
2006-04-17 07:00:00,13.21,13.323,13.146,13.258,1200000.0
2006-04-17 07:05:00,13.283,13.316,13.189,13.264,1150000.0
2006-04-17 07:10:00,13.206,13.341,13.165,13.262,2100000.0
2006-04-17 07:15:00,13.209,13.31,13.179,13.31,600000.0
2006-04-17 07:20:00,13.278,13.335,13.161,13.286,2050000.0
2006-04-17 07:25:00,13.292,13.354,13.155,13.26,2150000.0
2006-04-17 07:30:00,13.315,13.334,13.164,13.263,2300000.0
2006-04-17 07:35:00,13.234,13.297,13.15,13.255,900000.0
2006-04-17 07:40:00,13.167,13.329,13.121,13.274,1500000.0
2006-04-17 07:45:00,13.182,13.285,13.182,13.244,150000.0
2006-04-17 07:50:00,13.191,13.309,13.188,13.304,700000.0
2006-04-17 07:55:00,13.243,13.327,13.185,13.291,1750000.0
2006-04-17 08:00:00,13.28,13.37,13.182,13.256,1550000.0
2006-04-17 08:05:00,13.209,13.29,13.182,13.218,900000.0
2006-04-17 08:10:00,13.321,13.342,13.188,13.235,950000.0
2006-04-17 08:15:00,13.273,13.313,13.176,13.262,1100000.0
2006-04-17 08:20:00,13.213,13.35,13.182,13.241,1150000.0
2006-04-17 08:25:00,13.309,13.311,13.207,13.284,450000.0
2006-04-17 08:30:00,13.285,13.313,13.201,13.265,500000.0
2006-04-17 08:35:00,13.205,13.331,13.171,13.2,1800000.0
2006-04-17 08:40:00,13.237,13.283,13.23,13.273,350000.0
2006-04-17 08:45:00,13.305,13.322,13.188,13.229,950000.0
2006-04-17 08:50:00,13.289,13.322,13.165,13.293,1100000.0
2006-04-17 08:55:00,13.321,13.326,13.125,13.263,850000.0
2006-04-17 09:00:00,13.277,13.323,13.183,13.315,400000.0
2006-04-17 09:05:00,13.171,13.316,13.171,13.183,850000.0
2006-04-17 09:15:00,13.218,13.34,13.18,13.276,1100000.0
2006-04-17 09:25:00,13.228,13.314,13.188,13.188,250000.0
2006-04-17 09:30:00,13.269,13.299,13.17,13.276,700000.0
2006-04-17 09:40:00,13.198,13.313,13.145,13.294,750000.0
2006-04-17 09:55:00,13.27,13.315,13.155,13.309,1250000.0
2006-04-17 10:05:00,13.177,13.307,13.148,13.305,850000.0
2006-04-17 10:10:00,13.289,13.355,13.167,13.213,850000.0
2006-04-17 10:15:00,13.238,13.318,13.205,13.257,400000.0
2006-04-17 10:20:00,13.217,13.318,13.187,13.241,950000.0
2006-04-17 10:25:00,13.185,13.31,13.101,13.238,1950000.0
2006-04-17 10:30:00,13.134,13.303,13.127,13.233,1950000.0
2006-04-17 10:35:00,13.145,13.288,13.116,13.171,800000.0
2006-04-17 10:40:00,13.21,13.237,13.077,13.127,400000.0
2006-04-17 10:45:00,13.224,13.274,13.11,13.164,950000.0
2006-04-17 10:50:00,13.21,13.211,13.109,13.124,800000.0
2006-04-17 11:00:00,13.111,13.283,13.093,13.266,1850000.0
2006-04-17 11:05:00,13.107,13.268,13.107,13.16,550000.0
2006-04-17 11:10:00,13.252,13.271,13.122,13.242,1800000.0
2006-04-17 11:15:00,13.15,13.266,13.066,13.243,2150000.0
2006-04-17 11:20:00,13.216,13.272,13.088,13.141,1300000.0
2006-04-17 11:25:00,13.137,13.265,13.137,13.252,500000.0
2006-04-17 11:30:00,13.241,13.301,13.119,13.121,950000.0
2006-04-17 11:35:00,13.22,13.274,13.111,13.219,1250000.0
2006-04-17 11:40:00,13.177,13.258,13.089,13.189,1200000.0
2006-04-17 11:50:00,13.17,13.289,13.11,13.184,1650000.0
2006-04-17 11:55:00,13.238,13.263,13.142,13.262,350000.0
2006-04-17 12:00:00,13.268,13.344,13.151,13.152,1300000.0
2006-04-17 12:05:00,13.23,13.29,13.131,13.22,800000.0
2006-04-17 12:10:00,13.182,13.3,13.135,13.186,1250000.0
2006-04-17 12:15:00,13.185,13.27,13.132,13.258,800000.0
2006-04-17 12:20:00,13.253,13.253,13.103,13.127,400000.0
2006-04-17 12:30:00,13.243,13.243,13.109,13.109,250000.0
2006-04-17 12:35:00,13.216,13.264,13.12,13.217,900000.0
2006-04-17 12:40:00,13.145,13.287,13.145,13.237,550000.0
2006-04-17 12:45:00,13.168,13.278,13.161,13.244,550000.0
2006-04-17 12:50:00,13.197,13.264,13.149,13.157,400000.0
2006-04-17 12:55:00,13.192,13.238,13.122,13.234,450000.0
2006-04-17 13:00:00,13.242,13.279,13.106,13.164,1300000.0
2006-04-17 13:05:00,13.232,13.232,13.09,13.111,450000.0
2006-04-17 13:10:00,13.18,13.22,13.07,13.116,500000.0
2006-04-17 13:15:00,13.144,13.269,13.077,13.242,1600000.0
2006-04-17 13:20:00,13.192,13.269,13.097,13.145,800000.0
2006-04-17 13:25:00,13.214,13.265,13.088,13.145,1800000.0
2006-04-17 13:30:00,13.261,13.275,13.149,13.15,450000.0
2006-04-17 13:35:00,13.182,13.272,13.155,13.254,400000.0
2006-04-17 13:40:00,13.119,13.238,13.106,13.206,750000.0
2006-04-17 13:45:00,13.13,13.243,13.09,13.205,1200000.0
2006-04-17 13:50:00,13.162,13.273,13.119,13.238,850000.0
2006-04-17 14:05:00,13.187,13.282,13.121,13.146,950000.0
2006-04-17 14:10:00,13.11,13.261,13.096,13.163,1600000.0
2006-04-17 14:15:00,13.135,13.256,13.117,13.143,900000.0
2006-04-17 14:20:00,13.116,13.223,13.061,13.203,2050000.0
2006-04-17 14:25:00,13.121,13.184,13.015,13.107,1850000.0
2006-04-17 14:30:00,13.071,13.181,12.995,13.105,2400000.0
2006-04-17 14:35:00,13.121,13.185,12.988,13.067,2200000.0
2006-04-17 14:40:00,13.115,13.232,13.051,13.134,2300000.0
2006-04-17 14:45:00,13.12,13.235,13.08,13.08,2000000.0
2006-04-17 14:50:00,13.176,13.307,13.127,13.158,2150000.0
2006-04-17 14:55:00,13.186,13.294,13.091,13.28,2400000.0
2006-04-17 15:00:00,13.17,13.287,13.094,13.115,2400000.0
2006-04-17 15:05:00,13.106,13.277,13.073,13.156,2250000.0
2006-04-17 15:10:00,13.181,13.27,13.121,13.149,2200000.0
2006-04-17 15:15:00,13.141,13.246,13.101,13.2,2200000.0
2006-04-17 15:20:00,13.151,13.241,13.09,13.187,1950000.0
2006-04-17 15:25:00,13.196,13.262,13.09,13.203,1900000.0
2006-04-17 15:30:00,13.169,13.212,13.018,13.018,2200000.0
2006-04-17 15:35:00,13.1,13.221,13.066,13.206,2050000.0
2006-04-17 15:40:00,13.08,13.221,13.047,13.188,2000000.0
2006-04-17 15:45:00,13.206,13.229,13.037,13.195,2100000.0
2006-04-17 15:50:00,13.091,13.199,13.044,13.191,2200000.0
2006-04-17 15:55:00,13.076,13.233,13.056,13.124,2350000.0
2006-04-17 16:00:00,13.187,13.265,13.069,13.164,2450000.0
2006-04-17 16:05:00,13.191,13.212,13.051,13.197,1900000.0
2006-04-17 16:10:00,13.154,13.226,13.031,13.104,2300000.0
2006-04-17 16:15:00,13.158,13.189,13.006,13.052,2000000.0
2006-04-17 16:20:00,13.184,13.221,13.033,13.197,2450000.0
2006-04-17 16:25:00,13.191,13.264,13.078,13.204,2100000.0
2006-04-17 16:30:00,13.107,13.245,13.086,13.245,2100000.0
2006-04-17 16:35:00,13.163,13.282,13.102,13.251,2450000.0
2006-04-17 16:40:00,13.159,13.26,13.107,13.107,2150000.0
2006-04-17 16:45:00,13.112,13.246,13.094,13.108,2300000.0
2006-04-17 16:50:00,13.144,13.238,13.057,13.07,2150000.0
2006-04-17 16:55:00,13.172,13.21,13.058,13.096,2150000.0
2006-04-17 17:00:00,13.179,13.207,13.041,13.108,2100000.0
2006-04-17 17:05:00,13.167,13.259,13.017,13.072,2050000.0
2006-04-17 17:10:00,13.137,13.17,12.99,13.121,2150000.0
2006-04-17 17:15:00,13.015,13.15,12.967,13.106,2050000.0
2006-04-17 17:20:00,13.083,13.179,12.995,13.044,1900000.0
2006-04-17 17:25:00,13.106,13.162,12.976,13.145,2300000.0
2006-04-17 17:30:00,13.001,13.193,12.967,13.17,1900000.0
2006-04-17 17:35:00,13.102,13.168,12.997,13.052,2250000.0
2006-04-17 17:40:00,13.04,13.186,13.0,13.128,2200000.0
2006-04-17 17:45:00,13.071,13.185,13.012,13.138,2150000.0
2006-04-17 17:50:00,13.138,13.24,13.018,13.178,2300000.0
2006-04-17 17:55:00,13.071,13.188,13.038,13.173,1950000.0
2006-04-17 18:00:00,13.078,13.207,13.053,13.138,2050000.0
2006-04-17 18:05:00,13.121,13.233,13.069,13.082,2350000.0
2006-04-17 18:10:00,13.192,13.245,13.098,13.205,1800000.0
2006-04-17 18:15:00,13.101,13.247,13.087,13.199,2250000.0
2006-04-17 18:20:00,13.131,13.229,13.09,13.204,2150000.0
2006-04-17 18:25:00,13.124,13.249,13.063,13.249,2100000.0
2006-04-17 18:30:00,13.2,13.255,13.094,13.255,2000000.0
2006-04-17 18:35:00,13.177,13.244,13.099,13.21,2250000.0
2006-04-17 18:40:00,13.238,13.264,13.053,13.116,2450000.0
2006-04-17 18:45:00,13.08,13.264,13.08,13.144,1900000.0
2006-04-17 18:50:00,13.211,13.25,13.091,13.192,2200000.0
2006-04-17 18:55:00,13.12,13.232,13.075,13.164,1900000.0
2006-04-17 19:00:00,13.149,13.236,13.08,13.188,1850000.0
2006-04-17 19:05:00,13.121,13.24,13.08,13.161,2150000.0
2006-04-17 19:10:00,13.246,13.305,13.119,13.267,2150000.0
2006-04-17 19:15:00,13.191,13.33,13.153,13.301,2150000.0
2006-04-17 19:20:00,13.291,13.355,13.155,13.321,2300000.0
2006-04-17 19:25:00,13.354,13.367,13.225,13.286,1800000.0
2006-04-17 19:30:00,13.375,13.393,13.223,13.254,2100000.0
2006-04-17 19:35:00,13.305,13.365,13.209,13.234,1150000.0
2006-04-17 19:40:00,13.331,13.387,13.234,13.327,1200000.0
2006-04-17 19:45:00,13.327,13.359,13.223,13.308,300000.0
2006-04-17 20:00:00,13.355,13.385,13.233,13.265,1450000.0
2006-04-17 20:05:00,13.373,13.405,13.267,13.313,1850000.0
2006-04-17 20:10:00,13.334,13.368,13.213,13.299,2300000.0
2006-04-17 20:15:00,13.361,13.391,13.232,13.369,2100000.0
2006-04-17 20:20:00,13.381,13.404,13.259,13.404,1900000.0
2006-04-17 20:25:00,13.278,13.427,13.274,13.356,1550000.0
2006-04-17 20:30:00,13.271,13.384,13.259,13.347,1750000.0
2006-04-17 20:35:00,13.247,13.393,13.247,13.27,1100000.0
2006-04-17 20:40:00,13.323,13.394,13.219,13.372,1900000.0
2006-04-17 20:45:00,13.323,13.428,13.264,13.341,2050000.0
2006-04-17 20:50:00,13.295,13.392,13.223,13.238,1400000.0
2006-04-17 20:55:00,13.309,13.403,13.233,13.328,1500000.0
2006-04-17 21:00:00,13.266,13.434,13.263,13.282,1200000.0
2006-04-17 21:05:00,13.35,13.451,13.231,13.399,1650000.0
2006-04-17 21:10:00,13.367,13.426,13.27,13.349,1600000.0
2006-04-17 21:15:00,13.265,13.429,13.255,13.36,2200000.0
2006-04-17 21:20:00,13.329,13.438,13.211,13.296,950000.0
2006-04-17 21:25:00,13.381,13.393,13.26,13.314,1150000.0
2006-04-17 21:30:00,13.28,13.421,13.265,13.3,1500000.0
2006-04-17 21:35:00,13.396,13.446,13.295,13.354,1400000.0
2006-04-17 21:40:00,13.416,13.459,13.311,13.317,950000.0
2006-04-17 21:45:00,13.327,13.489,13.302,13.384,1200000.0
2006-04-17 21:50:00,13.413,13.479,13.299,13.362,2700000.0
2006-04-17 21:55:00,13.408,13.506,13.338,13.424,1750000.0
2006-04-17 22:00:00,13.442,13.484,13.353,13.387,600000.0
2006-04-17 22:05:00,13.451,13.509,13.277,13.374,1500000.0
2006-04-17 22:10:00,13.371,13.463,13.256,13.452,1650000.0
2006-04-17 22:15:00,13.328,13.458,13.224,13.335,2350000.0
2006-04-17 22:20:00,13.423,13.604,13.385,13.604,1150000.0
2006-04-17 22:25:00,13.498,13.646,13.488,13.603,2200000.0
2006-04-17 22:30:00,13.621,13.671,13.532,13.569,2900000.0
2006-04-17 22:35:00,13.563,13.618,13.435,13.548,2550000.0
2006-04-17 22:40:00,13.509,13.606,13.369,13.463,1750000.0
2006-04-17 22:45:00,13.441,13.583,13.389,13.462,2000000.0
2006-04-17 22:50:00,13.428,13.539,13.372,13.489,2100000.0
2006-04-17 22:55:00,13.538,13.599,13.417,13.531,2300000.0
2006-04-17 23:00:00,13.439,13.558,13.401,13.538,1350000.0
2006-04-17 23:05:00,13.451,13.564,13.382,13.478,1300000.0
2006-04-17 23:10:00,13.497,13.497,13.396,13.435,200000.0
2006-04-17 23:15:00,13.442,13.533,13.384,13.428,750000.0
2006-04-17 23:20:00,13.544,13.547,13.383,13.544,2250000.0
2006-04-17 23:25:00,13.517,13.549,13.415,13.455,1450000.0
2006-04-17 23:30:00,13.507,13.547,13.409,13.535,1650000.0
2006-04-17 23:35:00,13.434,13.503,13.434,13.48,250000.0
2006-04-17 23:40:00,13.473,13.527,13.473,13.527,400000.0
2006-04-17 23:45:00,13.456,13.55,13.424,13.424,1050000.0
2006-04-17 23:50:00,13.499,13.549,13.42,13.454,1250000.0
2006-04-17 23:55:00,13.495,13.522,13.396,13.522,400000.0
2006-04-18 00:00:00,13.441,13.52,13.41,13.439,950000.0
2006-04-18 00:05:00,13.463,13.522,13.365,13.467,900000.0
2006-04-18 00:10:00,13.477,13.544,13.394,13.416,1150000.0
2006-04-18 00:15:00,13.48,13.554,13.377,13.492,1350000.0
2006-04-18 00:20:00,13.503,13.575,13.434,13.535,1400000.0
2006-04-18 00:25:00,13.428,13.586,13.427,13.494,1700000.0
2006-04-18 00:30:00,13.559,13.571,13.421,13.494,1300000.0
2006-04-18 00:35:00,13.418,13.519,13.368,13.508,1350000.0
2006-04-18 00:40:00,13.394,13.549,13.388,13.469,850000.0
2006-04-18 00:45:00,13.494,13.494,13.49,13.49,100000.0
2006-04-18 00:50:00,13.49,13.531,13.386,13.445,450000.0
2006-04-18 00:55:00,13.49,13.539,13.391,13.518,1350000.0
2006-04-18 01:00:00,13.468,13.494,13.358,13.449,1800000.0
2006-04-18 01:05:00,13.474,13.517,13.394,13.508,1000000.0
2006-04-18 01:10:00,13.401,13.536,13.365,13.463,1200000.0
2006-04-18 01:15:00,13.495,13.495,13.346,13.483,1050000.0
2006-04-18 01:20:00,13.495,13.495,13.403,13.439,200000.0
2006-04-18 01:25:00,13.428,13.53,13.395,13.53,700000.0
2006-04-18 01:30:00,13.429,13.5,13.339,13.451,500000.0
2006-04-18 01:35:00,13.413,13.504,13.383,13.419,600000.0
2006-04-18 01:40:00,13.382,13.539,13.363,13.494,1150000.0
2006-04-18 01:45:00,13.511,13.512,13.396,13.396,1750000.0
2006-04-18 01:50:00,13.494,13.56,13.358,13.534,1250000.0
2006-04-18 01:55:00,13.492,13.551,13.374,13.467,1600000.0
2006-04-18 02:00:00,13.419,13.563,13.389,13.506,2150000.0
2006-04-18 02:05:00,13.445,13.59,13.382,13.527,2800000.0
2006-04-18 02:10:00,13.58,13.58,13.412,13.523,2200000.0
2006-04-18 02:15:00,13.514,13.679,13.453,13.549,1450000.0
2006-04-18 02:20:00,13.635,13.66,13.467,13.561,1800000.0
2006-04-18 02:25:00,13.592,13.71,13.524,13.639,1700000.0
2006-04-18 02:30:00,13.619,13.744,13.504,13.569,1450000.0
2006-04-18 02:35:00,13.6,13.645,13.485,13.494,1800000.0
2006-04-18 02:40:00,13.508,13.617,13.489,13.546,1300000.0
2006-04-18 02:45:00,13.5,13.62,13.475,13.612,2050000.0
2006-04-18 02:50:00,13.528,13.647,13.457,13.566,2800000.0
2006-04-18 02:55:00,13.501,13.628,13.418,13.568,2100000.0
2006-04-18 03:00:00,13.558,13.63,13.419,13.457,2150000.0
2006-04-18 03:05:00,13.521,13.581,13.426,13.426,1550000.0
2006-04-18 03:10:00,13.469,13.566,13.428,13.484,2550000.0
2006-04-18 03:15:00,13.537,13.595,13.446,13.577,1450000.0
2006-04-18 03:20:00,13.481,13.574,13.413,13.548,1800000.0
2006-04-18 03:25:00,13.566,13.63,13.517,13.63,700000.0
2006-04-18 03:30:00,13.498,13.64,13.48,13.597,1500000.0
2006-04-18 03:35:00,13.553,13.607,13.462,13.525,1050000.0
2006-04-18 03:40:00,13.567,13.591,13.554,13.554,250000.0
2006-04-18 03:45:00,13.574,13.591,13.489,13.576,400000.0
2006-04-18 03:55:00,13.558,13.558,13.477,13.477,400000.0
2006-04-18 04:00:00,13.583,13.64,13.498,13.498,700000.0
2006-04-18 04:10:00,13.565,13.567,13.453,13.567,400000.0
2006-04-18 04:15:00,13.561,13.627,13.491,13.522,1100000.0
2006-04-18 04:20:00,13.583,13.63,13.493,13.584,1450000.0
2006-04-18 04:25:00,13.508,13.637,13.496,13.609,600000.0
2006-04-18 04:30:00,13.584,13.638,13.506,13.531,1400000.0
2006-04-18 04:35:00,13.618,13.648,13.505,13.512,2600000.0
2006-04-18 04:40:00,13.556,13.617,13.473,13.563,1750000.0
2006-04-18 04:45:00,13.534,13.645,13.466,13.556,1050000.0
2006-04-18 04:50:00,13.544,13.633,13.481,13.504,1450000.0
2006-04-18 04:55:00,13.494,13.618,13.493,13.565,1050000.0
2006-04-18 05:00:00,13.536,13.593,13.492,13.529,700000.0
2006-04-18 05:05:00,13.609,13.664,13.501,13.578,1700000.0
2006-04-18 05:10:00,13.567,13.672,13.484,13.619,1950000.0
2006-04-18 05:15:00,13.589,13.619,13.473,13.473,1400000.0
2006-04-18 05:20:00,13.53,13.595,13.526,13.529,650000.0
2006-04-18 05:25:00,13.447,13.583,13.433,13.513,600000.0
2006-04-18 05:30:00,13.51,13.622,13.457,13.565,1450000.0
2006-04-18 05:35:00,13.54,13.592,13.452,13.564,900000.0
2006-04-18 05:40:00,13.548,13.601,13.454,13.481,1200000.0
2006-04-18 05:45:00,13.588,13.588,13.467,13.559,600000.0
2006-04-18 05:50:00,13.562,13.589,13.46,13.528,1700000.0
2006-04-18 05:55:00,13.588,13.638,13.478,13.638,1650000.0
2006-04-18 06:00:00,13.605,13.609,13.487,13.549,950000.0
2006-04-18 06:05:00,13.608,13.623,13.463,13.584,1650000.0
2006-04-18 06:10:00,13.52,13.623,13.459,13.608,1300000.0
2006-04-18 06:15:00,13.491,13.622,13.465,13.558,1800000.0
2006-04-18 06:20:00,13.617,13.638,13.484,13.53,1700000.0
2006-04-18 06:25:00,13.578,13.628,13.482,13.582,1750000.0
2006-04-18 06:30:00,13.596,13.656,13.431,13.431,2150000.0
2006-04-18 06:35:00,13.542,13.617,13.454,13.458,2350000.0
2006-04-18 06:40:00,13.493,13.561,13.465,13.498,900000.0
2006-04-18 06:45:00,13.484,13.624,13.439,13.581,1750000.0
2006-04-18 06:50:00,13.546,13.63,13.454,13.58,1900000.0
2006-04-18 06:55:00,13.563,13.596,13.474,13.532,1000000.0
2006-04-18 07:00:00,13.572,13.597,13.461,13.539,1850000.0
2006-04-18 07:05:00,13.511,13.593,13.478,13.593,450000.0
2006-04-18 07:10:00,13.521,13.594,13.463,13.527,1400000.0
2006-04-18 07:15:00,13.548,13.604,13.473,13.492,1100000.0
2006-04-18 07:20:00,13.527,13.594,13.446,13.539,1250000.0
2006-04-18 07:25:00,13.483,13.604,13.417,13.532,2000000.0
2006-04-18 07:30:00,13.555,13.578,13.423,13.562,2400000.0
2006-04-18 07:35:00,13.513,13.582,13.44,13.546,1300000.0
2006-04-18 07:40:00,13.496,13.568,13.421,13.48,1600000.0
2006-04-18 07:45:00,13.524,13.616,13.4,13.477,1050000.0
2006-04-18 07:50:00,13.48,13.566,13.423,13.475,2650000.0
2006-04-18 07:55:00,13.513,13.537,13.4,13.515,2100000.0
2006-04-18 08:00:00,13.401,13.585,13.392,13.455,2800000.0
2006-04-18 08:05:00,13.436,13.525,13.361,13.398,2050000.0
2006-04-18 08:10:00,13.459,13.499,13.329,13.343,1650000.0
2006-04-18 08:15:00,13.354,13.517,13.338,13.365,2550000.0
2006-04-18 08:20:00,13.431,13.431,13.281,13.3,2450000.0
2006-04-18 08:25:00,13.294,13.422,13.211,13.325,2100000.0
2006-04-18 08:30:00,13.361,13.392,13.214,13.282,1950000.0
2006-04-18 08:35:00,13.263,13.404,13.245,13.245,1500000.0
2006-04-18 08:40:00,13.356,13.395,13.259,13.373,1100000.0
2006-04-18 08:45:00,13.381,13.438,13.262,13.367,1700000.0
2006-04-18 08:50:00,13.368,13.415,13.274,13.313,1550000.0
2006-04-18 08:55:00,13.386,13.434,13.239,13.354,2200000.0
2006-04-18 09:00:00,13.366,13.424,13.252,13.394,1600000.0
2006-04-18 09:05:00,13.35,13.407,13.255,13.273,1650000.0
2006-04-18 09:10:00,13.362,13.384,13.227,13.286,1850000.0
2006-04-18 09:15:00,13.296,13.385,13.218,13.36,1750000.0
2006-04-18 09:20:00,13.315,13.369,13.256,13.317,650000.0
2006-04-18 09:25:00,13.354,13.397,13.276,13.356,600000.0
2006-04-18 09:30:00,13.255,13.364,13.213,13.281,2050000.0
2006-04-18 09:35:00,13.239,13.367,13.233,13.339,1200000.0
2006-04-18 09:40:00,13.228,13.341,13.143,13.261,1600000.0
2006-04-18 09:45:00,13.342,13.368,13.197,13.29,1150000.0
2006-04-18 09:50:00,13.278,13.407,13.215,13.355,2000000.0
2006-04-18 09:55:00,13.36,13.438,13.25,13.407,2150000.0
2006-04-18 10:00:00,13.397,13.398,13.261,13.326,1800000.0
2006-04-18 10:05:00,13.269,13.429,13.267,13.416,2000000.0
2006-04-18 10:10:00,13.403,13.46,13.291,13.448,2050000.0
2006-04-18 10:15:00,13.482,13.486,13.338,13.408,1150000.0
2006-04-18 10:20:00,13.395,13.499,13.288,13.477,2700000.0
2006-04-18 10:25:00,13.358,13.504,13.288,13.463,2750000.0
2006-04-18 10:30:00,13.4,13.545,13.34,13.482,2350000.0
2006-04-18 10:35:00,13.392,13.528,13.359,13.474,1700000.0
2006-04-18 10:40:00,13.494,13.535,13.38,13.391,1300000.0
2006-04-18 10:45:00,13.497,13.541,13.372,13.372,1100000.0
2006-04-18 10:50:00,13.459,13.51,13.34,13.349,2250000.0
2006-04-18 11:00:00,13.41,13.521,13.357,13.511,1150000.0
2006-04-18 11:05:00,13.359,13.539,13.347,13.491,2200000.0
2006-04-18 11:10:00,13.386,13.558,13.345,13.495,1800000.0
2006-04-18 11:15:00,13.376,13.521,13.326,13.491,2150000.0
2006-04-18 11:20:00,13.474,13.576,13.327,13.474,2300000.0
2006-04-18 11:25:00,13.478,13.535,13.371,13.467,1250000.0
2006-04-18 11:30:00,13.383,13.508,13.383,13.397,900000.0
2006-04-18 11:35:00,13.472,13.512,13.354,13.411,1750000.0
2006-04-18 11:40:00,13.436,13.531,13.357,13.458,1200000.0
2006-04-18 11:45:00,13.388,13.567,13.353,13.503,2200000.0
2006-04-18 11:50:00,13.503,13.562,13.406,13.523,1750000.0
2006-04-18 12:00:00,13.538,13.599,13.418,13.451,1200000.0
2006-04-18 12:05:00,13.552,13.596,13.437,13.513,1600000.0
2006-04-18 12:10:00,13.561,13.645,13.472,13.51,2000000.0
2006-04-18 12:15:00,13.598,13.632,13.48,13.507,1300000.0
2006-04-18 12:20:00,13.55,13.648,13.469,13.575,1100000.0
2006-04-18 12:25:00,13.584,13.631,13.444,13.486,2000000.0
2006-04-18 12:30:00,13.473,13.608,13.459,13.605,1800000.0
2006-04-18 12:35:00,13.591,13.627,13.428,13.557,1750000.0
2006-04-18 12:40:00,13.539,13.608,13.478,13.608,900000.0
2006-04-18 12:45:00,13.53,13.649,13.465,13.488,900000.0
2006-04-18 12:50:00,13.462,13.601,13.449,13.544,950000.0
2006-04-18 12:55:00,13.539,13.61,13.438,13.478,1700000.0
2006-04-18 13:00:00,13.587,13.639,13.485,13.485,1350000.0
2006-04-18 13:05:00,13.459,13.63,13.433,13.462,1250000.0
2006-04-18 13:15:00,13.567,13.605,13.439,13.498,1150000.0
2006-04-18 13:20:00,13.511,13.604,13.477,13.51,1300000.0
2006-04-18 13:25:00,13.606,13.61,13.468,13.567,350000.0
2006-04-18 13:30:00,13.596,13.596,13.43,13.47,1300000.0
2006-04-18 13:35:00,13.536,13.589,13.441,13.532,1300000.0
2006-04-18 13:40:00,13.529,13.582,13.438,13.499,1200000.0
2006-04-18 13:45:00,13.43,13.554,13.43,13.534,350000.0
2006-04-18 13:50:00,13.492,13.599,13.44,13.573,1200000.0
2006-04-18 13:55:00,13.501,13.584,13.421,13.523,1150000.0
2006-04-18 14:00:00,13.544,13.592,13.467,13.541,1050000.0
2006-04-18 14:05:00,13.545,13.589,13.453,13.479,1150000.0
2006-04-18 14:10:00,13.563,13.577,13.437,13.479,950000.0
2006-04-18 14:15:00,13.529,13.569,13.394,13.541,950000.0
2006-04-18 14:20:00,13.462,13.582,13.446,13.541,1600000.0
2006-04-18 14:25:00,13.463,13.524,13.379,13.482,1850000.0
2006-04-18 14:30:00,13.455,13.562,13.372,13.44,2400000.0
2006-04-18 14:35:00,13.479,13.502,13.287,13.336,2200000.0
2006-04-18 14:40:00,13.371,13.409,13.251,13.366,2300000.0
2006-04-18 14:45:00,13.372,13.445,13.254,13.304,2000000.0
2006-04-18 14:50:00,13.338,13.502,13.293,13.381,2150000.0
2006-04-18 14:55:00,13.415,13.473,13.313,13.455,2400000.0
2006-04-18 15:00:00,13.343,13.528,13.343,13.384,2400000.0
2006-04-18 15:05:00,13.368,13.531,13.35,13.371,2250000.0
2006-04-18 15:10:00,13.382,13.538,13.328,13.394,1900000.0
2006-04-18 15:15:00,13.335,13.541,13.332,13.509,1850000.0
2006-04-18 15:20:00,13.45,13.534,13.412,13.512,2050000.0
2006-04-18 15:25:00,13.503,13.549,13.397,13.477,1950000.0
2006-04-18 15:30:00,13.478,13.558,13.385,13.412,2200000.0
2006-04-18 15:35:00,13.481,13.568,13.419,13.419,2300000.0
2006-04-18 15:40:00,13.4,13.558,13.352,13.488,2000000.0
2006-04-18 15:45:00,13.505,13.57,13.386,13.507,2100000.0
2006-04-18 15:50:00,13.388,13.525,13.343,13.522,2200000.0
2006-04-18 15:55:00,13.361,13.532,13.361,13.441,2350000.0
2006-04-18 16:00:00,13.475,13.547,13.36,13.474,2450000.0
2006-04-18 16:05:00,13.527,13.547,13.371,13.524,2100000.0
2006-04-18 16:10:00,13.507,13.569,13.365,13.462,1950000.0
2006-04-18 16:15:00,13.512,13.552,13.381,13.455,2000000.0
2006-04-18 16:20:00,13.558,13.609,13.428,13.586,2450000.0
2006-04-18 16:25:00,13.581,13.644,13.473,13.562,2100000.0
2006-04-18 16:30:00,13.51,13.612,13.435,13.55,2000000.0
2006-04-18 16:35:00,13.464,13.618,13.411,13.552,2450000.0
2006-04-18 16:40:00,13.555,13.571,13.426,13.426,2050000.0
2006-04-18 16:45:00,13.423,13.585,13.42,13.439,2300000.0
2006-04-18 16:50:00,13.565,13.668,13.474,13.543,2000000.0
2006-04-18 16:55:00,13.612,13.663,13.495,13.563,2250000.0
2006-04-18 17:00:00,13.643,13.662,13.508,13.564,2100000.0
2006-04-18 17:05:00,13.631,13.639,13.416,13.471,2250000.0
2006-04-18 17:10:00,13.564,13.597,13.425,13.535,2150000.0
2006-04-18 17:15:00,13.446,13.631,13.401,13.561,1950000.0
2006-04-18 17:20:00,13.523,13.642,13.458,13.489,2100000.0
2006-04-18 17:25:00,13.558,13.578,13.437,13.543,2300000.0
2006-04-18 17:30:00,13.407,13.583,13.358,13.502,2300000.0
2006-04-18 17:35:00,13.468,13.525,13.322,13.384,2250000.0
2006-04-18 17:40:00,13.38,13.512,13.366,13.465,2250000.0
2006-04-18 17:45:00,13.43,13.523,13.356,13.484,2250000.0
2006-04-18 17:50:00,13.497,13.549,13.385,13.514,2300000.0
2006-04-18 17:55:00,13.408,13.57,13.388,13.512,1950000.0
2006-04-18 18:00:00,13.435,13.547,13.372,13.442,2050000.0
2006-04-18 18:05:00,13.452,13.529,13.379,13.419,1700000.0
2006-04-18 18:10:00,13.456,13.538,13.373,13.518,1550000.0
2006-04-18 18:15:00,13.399,13.582,13.396,13.503,2250000.0
2006-04-18 18:20:00,13.479,13.578,13.415,13.578,2150000.0
2006-04-18 18:25:00,13.502,13.605,13.449,13.582,2300000.0
2006-04-18 18:30:00,13.542,13.579,13.401,13.555,2050000.0
2006-04-18 18:35:00,13.478,13.551,13.414,13.488,1850000.0
2006-04-18 18:40:00,13.518,13.642,13.382,13.518,3750000.0
2006-04-18 18:45:00,13.457,13.644,13.448,13.557,2400000.0
2006-04-18 18:50:00,13.586,13.648,13.436,13.626,3250000.0
2006-04-18 18:55:00,13.509,13.742,13.416,13.625,2950000.0
2006-04-18 19:00:00,13.584,13.66,13.467,13.478,2950000.0
2006-04-18 19:05:00,13.594,13.746,13.518,13.668,3050000.0
2006-04-18 19:10:00,13.627,13.78,13.585,13.742,2700000.0
2006-04-18 19:15:00,13.764,13.822,13.621,13.776,3150000.0
2006-04-18 19:20:00,13.753,13.796,13.597,13.772,2450000.0
2006-04-18 19:25:00,13.645,13.804,13.645,13.769,1650000.0
2006-04-18 19:30:00,13.769,13.808,13.627,13.78,1850000.0
2006-04-18 19:35:00,13.805,13.849,13.649,13.772,1600000.0
2006-04-18 19:40:00,13.758,13.805,13.665,13.756,950000.0
2006-04-18 19:45:00,13.688,13.818,13.658,13.77,750000.0
2006-04-18 19:50:00,13.654,13.696,13.654,13.696,100000.0
2006-04-18 20:00:00,13.73,13.884,13.633,13.877,1950000.0
2006-04-18 20:05:00,13.822,13.893,13.714,13.771,2400000.0
2006-04-18 20:10:00,13.812,13.926,13.745,13.825,1450000.0
2006-04-18 20:15:00,13.826,13.916,13.739,13.858,2150000.0
2006-04-18 20:20:00,13.889,13.932,13.765,13.814,1950000.0
2006-04-18 20:25:00,13.855,13.909,13.724,13.776,2250000.0
2006-04-18 20:30:00,13.837,13.897,13.748,13.811,1200000.0
2006-04-18 20:35:00,13.85,13.869,13.742,13.83,800000.0
2006-04-18 20:40:00,13.836,13.917,13.732,13.825,1000000.0
2006-04-18 20:45:00,13.88,13.898,13.762,13.863,2250000.0
2006-04-18 20:50:00,13.879,13.923,13.753,13.79,1300000.0
2006-04-18 20:55:00,13.816,13.908,13.746,13.827,1650000.0
2006-04-18 21:00:00,13.849,13.934,13.733,13.872,1800000.0
2006-04-18 21:05:00,13.923,13.984,13.772,13.866,2000000.0
2006-04-18 21:10:00,13.845,13.962,13.786,13.878,2000000.0
2006-04-18 21:15:00,13.948,14.0,13.749,13.854,2450000.0
2006-04-18 21:20:00,13.832,13.973,13.789,13.829,1500000.0
2006-04-18 21:25:00,13.977,13.998,13.823,13.89,1100000.0
2006-04-18 21:30:00,13.925,13.988,13.796,13.96,1050000.0
2006-04-18 21:35:00,13.918,13.964,13.815,13.921,1300000.0
2006-04-18 21:40:00,13.911,14.023,13.831,13.967,2300000.0
2006-04-18 21:45:00,13.923,14.056,13.873,13.996,2550000.0
2006-04-18 21:50:00,13.977,14.076,13.893,13.965,1900000.0
2006-04-18 21:55:00,14.067,14.067,13.888,14.051,1650000.0
2006-04-18 22:00:00,13.922,14.056,13.907,14.002,1800000.0
2006-04-18 22:05:00,13.961,14.051,13.777,13.939,1500000.0
2006-04-18 22:10:00,13.901,14.059,13.876,13.97,2300000.0
2006-04-18 22:15:00,14.006,14.017,13.869,14.017,1850000.0
2006-04-18 22:20:00,13.994,14.029,13.869,13.965,1350000.0
2006-04-18 22:25:00,13.97,14.011,13.815,13.964,2000000.0
2006-04-18 22:30:00,13.954,14.012,13.818,13.879,700000.0
2006-04-18 22:35:00,13.911,13.975,13.774,13.891,2050000.0
2006-04-18 22:40:00,13.94,14.099,13.859,13.975,1450000.0
2006-04-18 22:45:00,13.984,14.002,13.863,13.877,1450000.0
2006-04-18 22:50:00,13.986,14.014,13.876,13.953,600000.0
2006-04-18 22:55:00,13.986,14.014,13.896,13.952,750000.0
2006-04-18 23:00:00,13.99,14.09,13.899,14.002,1000000.0
2006-04-18 23:05:00,13.946,14.037,13.934,13.988,450000.0
2006-04-18 23:10:00,13.949,14.04,13.877,13.969,1350000.0
2006-04-18 23:15:00,14.002,14.015,13.997,14.001,250000.0
2006-04-18 23:20:00,14.033,14.033,13.866,13.927,1300000.0
2006-04-18 23:25:00,14.001,14.072,13.923,13.972,1200000.0
2006-04-18 23:30:00,14.015,14.015,13.949,13.961,300000.0
2006-04-18 23:35:00,13.987,14.017,13.904,14.008,600000.0
2006-04-18 23:40:00,13.995,13.995,13.891,13.927,200000.0
2006-04-18 23:45:00,13.975,14.019,13.868,13.935,800000.0
2006-04-18 23:50:00,13.99,13.99,13.91,13.943,200000.0
2006-04-18 23:55:00,14.008,14.008,13.907,13.977,700000.0
2006-04-19 00:00:00,14.07,14.72,13.85,13.944,900000.0
2006-04-19 00:05:00,13.928,14.019,13.902,13.946,800000.0
2006-04-19 00:20:00,13.983,13.983,13.91,13.915,200000.0
2006-04-19 00:25:00,13.894,14.046,13.888,13.968,1100000.0
2006-04-19 00:30:00,13.98,14.06,13.921,14.008,1400000.0
2006-04-19 00:35:00,13.963,14.066,13.953,14.018,1500000.0
2006-04-19 00:40:00,13.964,14.065,13.864,13.973,2300000.0
2006-04-19 00:45:00,14.003,14.034,13.894,13.997,1500000.0
2006-04-19 00:50:00,14.056,14.089,13.911,13.99,1500000.0
2006-04-19 01:00:00,13.996,14.013,13.896,14.006,600000.0
2006-04-19 01:05:00,13.924,14.086,13.894,14.028,1400000.0
2006-04-19 01:10:00,14.028,14.033,13.906,13.945,1050000.0
2006-04-19 01:15:00,14.028,14.062,13.918,13.934,1550000.0
2006-04-19 01:20:00,14.06,14.06,13.953,13.989,450000.0
2006-04-19 01:25:00,14.03,14.088,13.925,14.054,450000.0
2006-04-19 01:30:00,14.008,14.092,13.92,14.04,1750000.0
2006-04-19 01:35:00,14.066,14.101,13.944,14.0,2000000.0
2006-04-19 01:40:00,14.059,14.13,13.95,14.027,2000000.0
2006-04-19 01:45:00,14.033,14.115,13.94,14.072,1750000.0
2006-04-19 01:50:00,14.066,14.109,13.973,13.999,1050000.0
2006-04-19 01:55:00,14.063,14.123,13.955,14.083,2100000.0
2006-04-19 02:00:00,14.037,14.081,13.93,13.93,1550000.0
2006-04-19 02:05:00,13.982,14.067,13.897,13.924,1300000.0
2006-04-19 02:10:00,14.051,14.059,13.906,14.009,2300000.0
2006-04-19 02:15:00,13.897,14.018,13.851,13.885,2550000.0
2006-04-19 02:20:00,13.871,14.008,13.833,13.895,1700000.0
2006-04-19 02:25:00,13.814,13.948,13.789,13.866,2050000.0
2006-04-19 02:30:00,13.859,13.995,13.787,13.927,1750000.0
2006-04-19 02:35:00,13.892,13.97,13.809,13.965,1250000.0
2006-04-19 02:40:00,13.905,13.956,13.815,13.945,1850000.0
2006-04-19 02:45:00,13.905,13.975,13.775,13.776,1650000.0
2006-04-19 02:50:00,13.865,13.906,13.748,13.792,1750000.0
2006-04-19 02:55:00,13.809,13.923,13.791,13.906,1000000.0
2006-04-19 03:00:00,13.875,13.894,13.738,13.833,1150000.0
2006-04-19 03:05:00,13.856,13.857,13.715,13.847,1600000.0
2006-04-19 03:10:00,13.874,13.892,13.709,13.71,2750000.0
2006-04-19 03:15:00,13.699,13.828,13.676,13.692,1850000.0
2006-04-19 03:20:00,13.834,13.834,13.694,13.709,1100000.0
2006-04-19 03:25:00,13.796,13.867,13.722,13.809,2000000.0
2006-04-19 03:30:00,13.844,13.846,13.709,13.807,2100000.0
2006-04-19 03:35:00,13.868,13.874,13.73,13.786,1500000.0
2006-04-19 03:40:00,13.824,13.861,13.712,13.859,2000000.0
2006-04-19 03:45:00,13.815,13.908,13.736,13.822,1600000.0
2006-04-19 03:50:00,13.836,13.908,13.716,13.718,1450000.0
2006-04-19 03:55:00,13.768,13.912,13.747,13.846,850000.0
2006-04-19 04:00:00,13.815,13.856,13.715,13.856,700000.0
2006-04-19 04:05:00,13.836,13.836,13.754,13.786,250000.0
2006-04-19 04:10:00,13.844,13.88,13.74,13.867,450000.0
2006-04-19 04:15:00,13.834,13.834,13.75,13.783,200000.0
2006-04-19 04:20:00,13.818,13.879,13.717,13.863,1300000.0
2006-04-19 04:25:00,13.812,13.842,13.724,13.747,900000.0
2006-04-19 04:30:00,13.782,13.908,13.779,13.824,750000.0
2006-04-19 04:35:00,13.873,13.94,13.812,13.903,500000.0
2006-04-19 04:40:00,13.858,13.929,13.794,13.929,1100000.0
2006-04-19 04:45:00,13.9,13.918,13.786,13.9,750000.0
2006-04-19 04:50:00,13.854,13.96,13.806,13.891,650000.0
2006-04-19 04:55:00,13.937,13.937,13.797,13.827,1100000.0
2006-04-19 05:00:00,13.89,13.955,13.807,13.807,1050000.0
2006-04-19 05:10:00,13.877,13.933,13.793,13.926,500000.0
2006-04-19 05:15:00,13.843,13.884,13.766,13.883,500000.0
2006-04-19 05:20:00,13.877,13.888,13.776,13.835,400000.0
2006-04-19 05:30:00,13.885,13.885,13.793,13.829,200000.0
2006-04-19 05:35:00,13.867,13.95,13.784,13.804,1250000.0
2006-04-19 05:40:00,13.883,13.934,13.769,13.934,1800000.0
2006-04-19 05:45:00,13.882,13.932,13.781,13.844,1800000.0
2006-04-19 05:50:00,13.826,13.912,13.757,13.83,1750000.0
2006-04-19 05:55:00,13.817,13.905,13.769,13.811,1200000.0
2006-04-19 06:00:00,13.859,13.919,13.779,13.826,1100000.0
2006-04-19 06:05:00,13.773,13.963,13.755,13.845,2900000.0
2006-04-19 06:10:00,13.883,13.904,13.787,13.824,1150000.0
2006-04-19 06:15:00,13.871,13.918,13.782,13.873,1700000.0
2006-04-19 06:20:00,13.832,13.918,13.8,13.807,500000.0
2006-04-19 06:25:00,13.869,13.872,13.772,13.776,1100000.0
2006-04-19 06:30:00,13.865,13.878,13.774,13.783,1200000.0
2006-04-19 06:35:00,13.857,13.92,13.769,13.857,1500000.0
2006-04-19 06:40:00,13.834,13.924,13.811,13.84,1100000.0
2006-04-19 06:45:00,13.914,13.939,13.801,13.931,800000.0
2006-04-19 06:50:00,13.824,13.927,13.771,13.841,2500000.0
2006-04-19 06:55:00,13.789,13.953,13.761,13.821,2600000.0
2006-04-19 07:00:00,13.804,13.897,13.75,13.783,1700000.0
2006-04-19 07:05:00,13.824,13.911,13.744,13.815,850000.0
2006-04-19 07:10:00,13.838,13.878,13.741,13.752,1650000.0
2006-04-19 07:15:00,13.761,13.894,13.733,13.79,900000.0
2006-04-19 07:20:00,13.762,13.924,13.762,13.875,1300000.0
2006-04-19 07:25:00,13.893,13.933,13.763,13.853,1550000.0
2006-04-19 07:30:00,13.758,13.909,13.758,13.909,2100000.0
2006-04-19 07:35:00,13.845,13.88,13.767,13.843,850000.0
2006-04-19 07:40:00,13.836,13.93,13.773,13.833,1100000.0
2006-04-19 07:45:00,13.807,13.893,13.777,13.845,1050000.0
2006-04-19 07:50:00,13.865,13.957,13.793,13.836,1900000.0
2006-04-19 07:55:00,13.869,13.927,13.799,13.913,1900000.0
2006-04-19 08:00:00,13.851,13.952,13.794,13.794,2350000.0
2006-04-19 08:05:00,13.849,13.935,13.776,13.881,1450000.0
2006-04-19 08:10:00,13.863,13.928,13.748,13.864,1400000.0
2006-04-19 08:15:00,13.758,13.91,13.75,13.816,1950000.0
2006-04-19 08:20:00,13.903,13.908,13.752,13.802,2100000.0
2006-04-19 08:25:00,13.774,13.915,13.774,13.859,1950000.0
2006-04-19 08:30:00,13.887,13.943,13.801,13.869,2000000.0
2006-04-19 08:35:00,13.85,14.029,13.832,13.854,1750000.0
2006-04-19 08:40:00,13.912,14.017,13.833,13.957,1800000.0
2006-04-19 08:45:00,13.97,14.024,13.848,13.926,2250000.0
2006-04-19 08:50:00,13.922,14.023,13.878,13.988,1300000.0
2006-04-19 08:55:00,13.932,14.028,13.904,13.965,550000.0
2006-04-19 09:00:00,13.968,14.039,13.876,14.005,1500000.0
2006-04-19 09:05:00,13.903,14.013,13.839,13.863,1600000.0
2006-04-19 09:10:00,13.936,13.954,13.812,13.83,2400000.0
2006-04-19 09:15:00,13.85,13.963,13.803,13.928,1650000.0
2006-04-19 09:20:00,13.88,14.003,13.83,13.91,2300000.0
2006-04-19 09:25:00,13.996,14.004,13.88,13.964,1200000.0
2006-04-19 09:30:00,13.878,14.014,13.816,13.949,1300000.0
2006-04-19 09:35:00,13.911,14.0,13.806,13.92,900000.0
2006-04-19 09:40:00,13.921,13.976,13.868,13.884,1100000.0
2006-04-19 09:45:00,13.82,13.961,13.817,13.874,900000.0
2006-04-19 09:50:00,13.895,13.982,13.845,13.941,1200000.0
2006-04-19 09:55:00,13.937,14.01,13.832,13.965,1250000.0
2006-04-19 10:00:00,13.948,13.955,13.795,13.853,1850000.0
2006-04-19 10:05:00,13.785,13.969,13.769,13.964,1700000.0
2006-04-19 10:10:00,13.953,13.956,13.763,13.839,1350000.0
2006-04-19 10:15:00,13.943,13.943,13.791,13.813,1150000.0
2006-04-19 10:20:00,13.85,13.968,13.83,13.928,1000000.0
2006-04-19 10:25:00,13.838,13.965,13.806,13.935,2750000.0
2006-04-19 10:30:00,13.901,13.993,13.839,13.955,1850000.0
2006-04-19 10:35:00,13.864,14.004,13.856,13.86,1950000.0
2006-04-19 10:40:00,13.937,13.947,13.811,13.947,550000.0
2006-04-19 10:45:00,13.935,13.935,13.811,13.811,350000.0
2006-04-19 10:50:00,13.936,14.026,13.825,13.977,2400000.0
2006-04-19 10:55:00,13.969,14.04,13.864,13.953,2000000.0
2006-04-19 11:00:00,13.951,14.046,13.877,14.043,1800000.0
2006-04-19 11:05:00,13.908,14.067,13.876,14.02,2200000.0
2006-04-19 11:10:00,13.924,14.076,13.904,14.076,1800000.0
2006-04-19 11:15:00,13.972,14.088,13.946,14.016,1250000.0
2006-04-19 11:20:00,14.056,14.122,13.9,14.052,2300000.0
2006-04-19 11:25:00,13.985,14.094,13.957,14.013,1950000.0
2006-04-19 11:35:00,14.05,14.108,13.928,13.991,1600000.0
2006-04-19 11:40:00,13.987,14.08,13.929,14.042,1900000.0
2006-04-19 11:45:00,13.977,14.112,13.922,14.048,1800000.0
2006-04-19 11:50:00,13.993,14.19,13.993,14.077,950000.0
2006-04-19 11:55:00,14.047,14.14,13.97,14.057,1150000.0
2006-04-19 12:00:00,14.128,14.169,13.971,14.082,1450000.0
2006-04-19 12:05:00,14.093,14.158,14.011,14.079,1950000.0
2006-04-19 12:10:00,14.127,14.205,14.021,14.108,1750000.0
2006-04-19 12:15:00,14.138,14.225,14.082,14.106,2100000.0
2006-04-19 12:20:00,14.149,14.246,14.083,14.186,2400000.0
2006-04-19 12:25:00,14.18,14.248,14.051,14.149,1500000.0
2006-04-19 12:30:00,14.115,14.234,14.002,14.002,1800000.0
2006-04-19 12:35:00,14.161,14.163,14.013,14.091,1650000.0
2006-04-19 12:40:00,14.097,14.181,14.005,14.026,2400000.0
2006-04-19 12:45:00,14.072,14.161,13.994,14.053,2250000.0
2006-04-19 12:50:00,14.099,14.234,14.028,14.11,2350000.0
2006-04-19 12:55:00,14.161,14.243,14.073,14.179,1700000.0
2006-04-19 13:00:00,14.175,14.251,14.042,14.121,1800000.0
2006-04-19 13:05:00,14.079,14.227,14.079,14.101,1300000.0
2006-04-19 13:10:00,14.156,14.215,14.073,14.206,1400000.0
2006-04-19 13:15:00,14.145,14.224,14.03,14.183,1150000.0
2006-04-19 13:20:00,14.096,14.197,14.028,14.109,1700000.0
2006-04-19 13:25:00,14.118,14.224,14.012,14.128,1400000.0
2006-04-19 13:30:00,14.192,14.201,14.003,14.083,1250000.0
2006-04-19 13:35:00,14.058,14.176,14.044,14.122,1250000.0
2006-04-19 13:40:00,14.124,14.175,13.979,14.105,850000.0
2006-04-19 13:45:00,14.04,14.219,14.008,14.124,1600000.0
2006-04-19 13:50:00,14.151,14.16,14.033,14.135,350000.0
2006-04-19 13:55:00,14.109,14.159,14.08,14.115,350000.0
2006-04-19 14:00:00,14.106,14.106,14.001,14.053,350000.0
2006-04-19 14:05:00,14.117,14.171,14.02,14.056,750000.0
2006-04-19 14:10:00,14.084,14.138,13.987,14.028,750000.0
2006-04-19 14:15:00,14.109,14.155,14.02,14.154,1350000.0
2006-04-19 14:20:00,14.082,14.189,14.007,14.156,2050000.0
2006-04-19 14:25:00,14.073,14.169,14.017,14.137,1850000.0
2006-04-19 14:30:00,14.117,14.213,14.026,14.033,2350000.0
2006-04-19 14:35:00,14.133,14.139,13.898,13.919,2200000.0
2006-04-19 14:40:00,13.963,14.021,13.896,13.984,950000.0
2006-04-19 14:45:00,14.006,14.048,13.841,13.877,900000.0
2006-04-19 14:55:00,13.974,14.063,13.938,14.043,550000.0
2006-04-19 15:05:00,13.874,13.983,13.829,13.976,500000.0
2006-04-19 15:10:00,13.957,14.042,13.91,13.95,400000.0
2006-04-19 15:15:00,14.001,14.052,13.963,14.007,450000.0
2006-04-19 15:20:00,13.997,14.045,13.93,13.976,250000.0
2006-04-19 15:30:00,13.921,14.032,13.88,13.88,400000.0
2006-04-19 15:40:00,14.019,14.019,13.909,13.934,350000.0
2006-04-19 16:00:00,14.034,14.103,13.932,14.012,500000.0
2006-04-19 16:05:00,13.901,14.03,13.869,14.03,350000.0
2006-04-19 16:15:00,14.022,14.022,13.865,13.888,350000.0
2006-04-19 16:20:00,13.946,14.167,13.897,14.167,1450000.0
2006-04-19 16:25:00,14.167,14.195,14.005,14.13,2200000.0
2006-04-19 16:30:00,14.074,14.263,14.047,14.263,1900000.0
2006-04-19 16:35:00,14.223,14.352,14.176,14.352,2450000.0
2006-04-19 16:40:00,14.286,14.47,14.222,14.222,1950000.0
2006-04-19 16:45:00,14.258,14.421,14.222,14.242,2300000.0
2006-04-19 16:50:00,14.25,14.39,14.216,14.273,2100000.0
2006-04-19 16:55:00,14.356,14.504,14.265,14.41,2200000.0
2006-04-19 17:00:00,14.49,14.51,14.321,14.381,2100000.0
2006-04-19 17:05:00,14.455,14.478,14.271,14.333,2300000.0
2006-04-19 17:10:00,14.395,14.453,14.256,14.388,2150000.0
2006-04-19 17:15:00,14.29,14.411,14.242,14.362,2000000.0
2006-04-19 17:20:00,14.322,14.431,14.22,14.239,2050000.0
2006-04-19 17:25:00,14.3,14.395,14.206,14.331,2300000.0
2006-04-19 17:30:00,14.215,14.436,14.204,14.335,2300000.0
2006-04-19 17:35:00,14.298,14.39,14.173,14.242,2250000.0
2006-04-19 17:40:00,14.252,14.403,14.227,14.355,2100000.0
2006-04-19 17:45:00,14.313,14.455,14.233,14.336,2050000.0
2006-04-19 17:50:00,14.352,14.384,14.192,14.353,2300000.0
2006-04-19 17:55:00,14.257,14.387,14.201,14.33,1950000.0
2006-04-19 18:00:00,14.233,14.346,14.187,14.26,2050000.0
2006-04-19 18:05:00,14.254,14.322,14.087,14.189,2400000.0
2006-04-19 18:10:00,14.211,14.243,14.063,14.204,2000000.0
2006-04-19 18:15:00,14.174,14.281,14.101,14.23,2200000.0
2006-04-19 18:20:00,14.179,14.279,14.108,14.236,2150000.0
2006-04-19 18:25:00,14.16,14.254,14.108,14.219,2000000.0
2006-04-19 18:30:00,14.203,14.292,14.113,14.282,1950000.0
2006-04-19 18:35:00,14.215,14.299,14.133,14.226,2250000.0
2006-04-19 18:40:00,14.131,14.271,14.101,14.182,2300000.0
2006-04-19 18:45:00,14.155,14.293,14.133,14.18,1650000.0
2006-04-19 18:50:00,14.155,14.296,14.098,14.147,2150000.0
2006-04-19 18:55:00,14.172,14.367,14.135,14.348,1900000.0
2006-04-19 19:00:00,14.335,14.422,14.279,14.366,1850000.0
2006-04-19 19:05:00,14.336,14.458,14.273,14.399,1900000.0
2006-04-19 19:10:00,14.347,14.494,14.303,14.427,1850000.0
2006-04-19 19:15:00,14.39,14.548,14.351,14.548,2000000.0
2006-04-19 19:20:00,14.42,14.57,14.376,14.506,2250000.0
2006-04-19 19:25:00,14.452,14.56,14.378,14.513,1900000.0
2006-04-19 19:30:00,14.55,14.55,14.406,14.469,500000.0
2006-04-19 19:35:00,14.511,14.552,14.407,14.519,1100000.0
2006-04-19 19:40:00,14.532,14.532,14.371,14.383,350000.0
2006-04-19 19:45:00,14.502,14.522,14.374,14.419,650000.0
2006-04-19 19:50:00,14.404,14.522,14.404,14.474,500000.0
2006-04-19 19:55:00,14.526,14.563,14.422,14.469,1000000.0
2006-04-19 20:05:00,14.537,14.575,14.437,14.575,750000.0
2006-04-19 20:10:00,14.625,14.692,14.5,14.549,1500000.0
2006-04-19 20:15:00,14.651,14.683,14.507,14.62,2050000.0
2006-04-19 20:20:00,14.618,14.683,14.535,14.62,2550000.0
2006-04-19 20:25:00,14.674,14.695,14.529,14.638,2250000.0
2006-04-19 20:30:00,14.567,14.717,14.541,14.541,2300000.0
2006-04-19 20:35:00,14.587,14.675,14.508,14.64,2150000.0
2006-04-19 20:40:00,14.533,14.69,14.533,14.58,2100000.0
2006-04-19 20:45:00,14.556,14.665,14.538,14.628,2100000.0
2006-04-19 20:50:00,14.602,14.673,14.503,14.564,2000000.0
2006-04-19 20:55:00,14.559,14.656,14.532,14.611,1400000.0
2006-04-19 21:00:00,14.604,14.663,14.499,14.623,1350000.0
2006-04-19 21:05:00,14.659,14.695,14.496,14.539,1250000.0
2006-04-19 21:10:00,14.536,14.668,14.496,14.639,1900000.0
2006-04-19 21:15:00,14.653,14.717,14.495,14.661,1450000.0
2006-04-19 21:20:00,14.585,14.658,14.496,14.637,1700000.0
2006-04-19 21:25:00,14.586,14.706,14.473,14.558,2200000.0
2006-04-19 21:30:00,14.586,14.607,14.496,14.606,950000.0
2006-04-19 21:35:00,14.522,14.653,14.511,14.608,1500000.0
2006-04-19 21:40:00,14.654,14.673,14.512,14.624,2250000.0
2006-04-19 21:45:00,14.604,14.663,14.517,14.622,1100000.0
2006-04-19 21:50:00,14.671,14.699,14.57,14.596,1000000.0
2006-04-19 21:55:00,14.656,14.739,14.54,14.558,1900000.0
2006-04-19 22:00:00,14.618,14.7,14.535,14.576,2100000.0
2006-04-19 22:05:00,14.65,14.695,14.553,14.586,1850000.0
2006-04-19 22:10:00,14.615,14.701,14.529,14.638,1250000.0
2006-04-19 22:15:00,14.535,14.666,14.486,14.597,2050000.0
2006-04-19 22:20:00,14.615,14.628,14.496,14.539,900000.0
2006-04-19 22:25:00,14.59,14.635,14.487,14.583,1200000.0
2006-04-19 22:30:00,14.495,14.645,14.495,14.596,2150000.0
2006-04-19 22:35:00,14.594,14.621,14.493,14.542,950000.0
2006-04-19 22:40:00,14.522,14.6,14.467,14.537,850000.0
2006-04-19 22:45:00,14.543,14.63,14.496,14.557,1750000.0
2006-04-19 22:50:00,14.498,14.613,14.483,14.555,550000.0
2006-04-19 22:55:00,14.507,14.667,14.468,14.54,1100000.0
2006-04-19 23:00:00,14.66,14.66,14.562,14.584,300000.0
2006-04-19 23:05:00,14.603,14.614,14.525,14.525,450000.0
2006-04-19 23:15:00,14.593,14.614,14.494,14.506,450000.0
2006-04-19 23:20:00,14.592,14.69,14.518,14.564,1300000.0
2006-04-19 23:25:00,14.632,14.674,14.578,14.652,400000.0
2006-04-19 23:30:00,14.658,14.695,14.512,14.695,1600000.0
2006-04-19 23:35:00,14.644,14.721,14.544,14.573,900000.0
2006-04-19 23:40:00,14.588,14.653,14.588,14.618,500000.0
2006-04-19 23:45:00,14.604,14.611,14.504,14.605,1200000.0
2006-04-19 23:50:00,14.614,14.614,14.496,14.5,600000.0
2006-04-19 23:55:00,14.494,14.602,14.478,14.602,700000.0
2006-04-20 00:00:00,14.542,14.623,14.496,14.623,2050000.0
2006-04-20 00:05:00,14.565,14.696,14.5,14.633,1600000.0
2006-04-20 00:10:00,14.66,14.672,14.526,14.531,850000.0
2006-04-20 00:15:00,14.527,14.703,14.527,14.672,450000.0
2006-04-20 00:20:00,14.597,14.694,14.525,14.67,1450000.0
2006-04-20 00:25:00,14.626,14.678,14.526,14.603,500000.0
2006-04-20 00:30:00,14.583,14.673,14.498,14.573,1450000.0
2006-04-20 00:40:00,14.577,14.635,14.51,14.51,500000.0
2006-04-20 00:50:00,14.614,14.614,14.533,14.578,250000.0
2006-04-20 00:55:00,14.64,14.64,14.632,14.632,100000.0
2006-04-20 01:00:00,14.667,14.667,14.52,14.642,400000.0
2006-04-20 01:05:00,14.553,14.66,14.511,14.612,1800000.0
2006-04-20 01:10:00,14.579,14.636,14.484,14.572,1450000.0
2006-04-20 01:15:00,14.574,14.652,14.451,14.519,1900000.0
2006-04-20 01:20:00,14.558,14.57,14.454,14.493,600000.0
2006-04-20 01:25:00,14.585,14.585,14.416,14.51,1500000.0
2006-04-20 01:30:00,14.516,14.61,14.425,14.456,2350000.0
2006-04-20 01:35:00,14.526,14.567,14.394,14.435,2500000.0
2006-04-20 01:40:00,14.431,14.518,14.332,14.45,2250000.0
2006-04-20 01:45:00,14.46,14.47,14.327,14.368,1650000.0
2006-04-20 01:50:00,14.374,14.448,14.29,14.335,1800000.0
2006-04-20 01:55:00,14.309,14.413,14.275,14.362,1650000.0
2006-04-20 02:00:00,14.333,14.404,14.199,14.235,2450000.0
2006-04-20 02:05:00,14.236,14.362,14.164,14.253,2400000.0
2006-04-20 02:10:00,14.121,14.317,14.112,14.239,2300000.0
2006-04-20 02:15:00,14.127,14.215,14.045,14.076,2900000.0
2006-04-20 02:20:00,14.146,14.203,14.034,14.145,2250000.0
2006-04-20 02:25:00,14.144,14.275,14.04,14.09,2850000.0
2006-04-20 02:30:00,14.094,14.26,14.093,14.214,2500000.0
2006-04-20 02:35:00,14.215,14.313,14.093,14.184,2550000.0
2006-04-20 02:40:00,14.245,14.316,14.151,14.161,2100000.0
2006-04-20 02:45:00,14.213,14.327,14.131,14.147,1650000.0
2006-04-20 02:50:00,14.264,14.273,14.086,14.134,1700000.0
2006-04-20 02:55:00,14.099,14.22,14.039,14.214,2400000.0
2006-04-20 03:00:00,14.204,14.266,14.105,14.128,1150000.0
2006-04-20 03:05:00,14.137,14.263,14.122,14.262,1900000.0
2006-04-20 03:10:00,14.158,14.269,14.094,14.121,1900000.0
2006-04-20 03:15:00,14.207,14.248,14.119,14.156,1000000.0
2006-04-20 03:20:00,14.235,14.314,14.143,14.143,550000.0
2006-04-20 03:25:00,14.226,14.289,14.082,14.128,2100000.0
2006-04-20 03:30:00,14.215,14.242,14.102,14.209,1550000.0
2006-04-20 03:35:00,14.224,14.253,14.103,14.154,1750000.0
2006-04-20 03:40:00,14.182,14.26,14.078,14.115,1450000.0
2006-04-20 03:45:00,14.216,14.248,14.105,14.197,950000.0
2006-04-20 03:50:00,14.167,14.227,14.093,14.093,250000.0
2006-04-20 03:55:00,14.233,14.258,14.138,14.228,1200000.0
2006-04-20 04:00:00,14.225,14.254,14.133,14.249,550000.0
2006-04-20 04:05:00,14.201,14.266,14.135,14.262,1600000.0
2006-04-20 04:10:00,14.222,14.26,14.135,14.171,1700000.0
2006-04-20 04:15:00,14.165,14.316,14.142,14.287,1900000.0
2006-04-20 04:20:00,14.19,14.312,14.136,14.272,1900000.0
2006-04-20 04:25:00,14.247,14.288,14.118,14.191,1100000.0
2006-04-20 04:30:00,14.258,14.283,14.174,14.251,400000.0
2006-04-20 04:35:00,14.247,14.266,14.181,14.215,300000.0
2006-04-20 04:40:00,14.278,14.287,14.161,14.244,2100000.0
2006-04-20 04:45:00,14.253,14.264,14.136,14.256,1050000.0
2006-04-20 04:50:00,14.23,14.291,14.129,14.211,1750000.0
2006-04-20 04:55:00,14.16,14.267,14.117,14.145,1950000.0
2006-04-20 05:00:00,14.159,14.261,14.099,14.159,1800000.0
2006-04-20 05:05:00,14.143,14.264,14.115,14.217,1200000.0
2006-04-20 05:10:00,14.162,14.287,14.106,14.192,1850000.0
2006-04-20 05:15:00,14.134,14.222,14.068,14.155,700000.0
2006-04-20 05:20:00,14.128,14.234,14.128,14.201,600000.0
2006-04-20 05:25:00,14.225,14.248,14.133,14.146,650000.0
2006-04-20 05:30:00,14.211,14.211,14.107,14.145,200000.0
2006-04-20 05:35:00,14.219,14.251,14.146,14.211,400000.0
2006-04-20 05:40:00,14.2,14.26,14.076,14.18,2300000.0
2006-04-20 05:45:00,14.216,14.23,14.093,14.201,1000000.0
2006-04-20 05:50:00,14.156,14.254,14.098,14.134,2450000.0
2006-04-20 05:55:00,14.155,14.249,14.094,14.187,1600000.0
2006-04-20 06:00:00,14.209,14.302,14.117,14.168,1100000.0
2006-04-20 06:05:00,14.24,14.242,14.106,14.128,400000.0
2006-04-20 06:10:00,14.231,14.234,14.127,14.165,500000.0
2006-04-20 06:15:00,14.156,14.248,14.106,14.144,500000.0
2006-04-20 06:20:00,14.236,14.253,14.149,14.186,450000.0
2006-04-20 06:25:00,14.23,14.253,14.089,14.145,1400000.0
2006-04-20 06:30:00,14.218,14.218,14.217,14.217,100000.0
2006-04-20 06:35:00,14.177,14.279,14.077,14.215,1650000.0
2006-04-20 06:40:00,14.172,14.234,14.157,14.157,300000.0
2006-04-20 06:45:00,14.27,14.298,14.166,14.242,900000.0
2006-04-20 06:50:00,14.306,14.306,14.084,14.247,1750000.0
2006-04-20 06:55:00,14.182,14.274,14.146,14.19,1100000.0
2006-04-20 07:00:00,14.176,14.24,14.137,14.202,900000.0
2006-04-20 07:05:00,14.174,14.286,14.159,14.283,1650000.0
2006-04-20 07:10:00,14.191,14.296,14.152,14.253,1350000.0
2006-04-20 07:15:00,14.234,14.295,14.158,14.252,1500000.0
2006-04-20 07:20:00,14.264,14.32,14.182,14.251,700000.0
2006-04-20 07:25:00,14.333,14.333,14.181,14.293,900000.0
2006-04-20 07:30:00,14.305,14.327,14.196,14.286,900000.0
2006-04-20 07:35:00,14.259,14.366,14.182,14.305,1200000.0
2006-04-20 07:40:00,14.26,14.316,14.165,14.245,1550000.0
2006-04-20 07:45:00,14.239,14.336,14.185,14.295,2100000.0
2006-04-20 07:50:00,14.259,14.398,14.245,14.292,2400000.0
2006-04-20 07:55:00,14.349,14.384,14.254,14.288,850000.0
2006-04-20 08:00:00,14.366,14.418,14.258,14.337,1650000.0
2006-04-20 08:05:00,14.3,14.402,14.238,14.316,2600000.0
2006-04-20 08:10:00,14.389,14.426,14.269,14.293,950000.0
2006-04-20 08:15:00,14.283,14.467,14.254,14.344,1700000.0
2006-04-20 08:20:00,14.424,14.448,14.276,14.349,1650000.0
2006-04-20 08:25:00,14.309,14.446,14.309,14.42,1700000.0
2006-04-20 08:30:00,14.418,14.475,14.324,14.378,1900000.0
2006-04-20 08:35:00,14.356,14.465,14.311,14.325,1750000.0
2006-04-20 08:40:00,14.405,14.498,14.345,14.45,1600000.0
2006-04-20 08:45:00,14.456,14.528,14.359,14.454,1800000.0
2006-04-20 08:50:00,14.361,14.559,14.361,14.442,1850000.0
2006-04-20 08:55:00,14.558,14.558,14.383,14.49,1650000.0
2006-04-20 09:00:00,14.519,14.621,14.372,14.517,2250000.0
2006-04-20 09:05:00,14.463,14.543,14.404,14.411,1300000.0
2006-04-20 09:10:00,14.523,14.571,14.413,14.549,1900000.0
2006-04-20 09:15:00,14.448,14.562,14.409,14.53,2100000.0
2006-04-20 09:20:00,14.465,14.576,14.427,14.483,1650000.0
2006-04-20 09:25:00,14.56,14.561,14.411,14.509,1550000.0
2006-04-20 09:30:00,14.448,14.591,14.421,14.551,1800000.0
2006-04-20 09:35:00,14.472,14.597,14.414,14.579,2200000.0
2006-04-20 09:40:00,14.484,14.624,14.447,14.54,1500000.0
2006-04-20 09:45:00,14.626,14.671,14.454,14.495,1450000.0
2006-04-20 09:50:00,14.495,14.621,14.431,14.566,2000000.0
2006-04-20 09:55:00,14.575,14.611,14.451,14.525,1700000.0
2006-04-20 10:00:00,14.537,14.628,14.395,14.463,2200000.0
2006-04-20 10:05:00,14.414,14.556,14.363,14.491,2000000.0
2006-04-20 10:10:00,14.475,14.503,14.256,14.363,2100000.0
2006-04-20 10:15:00,14.392,14.392,14.124,14.237,2000000.0
2006-04-20 10:20:00,14.261,14.357,14.159,14.304,2150000.0
2006-04-20 10:25:00,14.177,14.322,14.127,14.273,2300000.0
2006-04-20 10:30:00,14.254,14.419,14.187,14.344,2350000.0
2006-04-20 10:35:00,14.253,14.432,14.245,14.276,2350000.0
2006-04-20 10:40:00,14.4,14.521,14.287,14.396,2950000.0
2006-04-20 10:45:00,14.412,14.474,14.316,14.346,2150000.0
2006-04-20 10:50:00,14.391,14.504,14.269,14.361,3200000.0
2006-04-20 10:55:00,14.44,14.496,14.296,14.344,2450000.0
2006-04-20 11:00:00,14.418,14.513,14.327,14.429,2200000.0
2006-04-20 11:05:00,14.291,14.461,14.245,14.347,2200000.0
2006-04-20 11:10:00,14.226,14.401,14.226,14.379,2200000.0
2006-04-20 11:15:00,14.281,14.454,14.263,14.454,2150000.0
2006-04-20 11:20:00,14.403,14.432,14.293,14.316,1350000.0
2006-04-20 11:25:00,14.327,14.43,14.284,14.337,2300000.0
2006-04-20 11:30:00,14.403,14.457,14.296,14.39,1900000.0
2006-04-20 11:35:00,14.353,14.454,14.305,14.352,550000.0
2006-04-20 11:40:00,14.344,14.437,14.302,14.405,1900000.0
2006-04-20 11:45:00,14.327,14.413,14.204,14.333,2200000.0
2006-04-20 11:50:00,14.348,14.467,14.269,14.355,2200000.0
2006-04-20 11:55:00,14.334,14.402,14.263,14.318,1250000.0
2006-04-20 12:00:00,14.348,14.398,14.221,14.286,1650000.0
2006-04-20 12:05:00,14.37,14.44,14.271,14.325,1150000.0
2006-04-20 12:10:00,14.363,14.391,14.276,14.352,1100000.0
2006-04-20 12:15:00,14.346,14.38,14.295,14.296,850000.0
2006-04-20 12:20:00,14.371,14.412,14.265,14.368,1900000.0
2006-04-20 12:25:00,14.366,14.436,14.258,14.268,1550000.0
2006-04-20 12:30:00,14.287,14.397,14.21,14.232,1950000.0
2006-04-20 12:35:00,14.342,14.357,14.15,14.242,2100000.0
2006-04-20 12:40:00,14.203,14.264,14.091,14.102,2400000.0
2006-04-20 12:45:00,14.15,14.26,14.081,14.116,2250000.0
2006-04-20 12:50:00,14.139,14.257,14.073,14.148,2350000.0
2006-04-20 12:55:00,14.152,14.228,14.067,14.158,2150000.0
2006-04-20 13:00:00,14.159,14.22,14.048,14.107,1800000.0
2006-04-20 13:05:00,14.05,14.257,14.05,14.143,2200000.0
2006-04-20 13:10:00,14.191,14.3,14.101,14.226,2250000.0
2006-04-20 13:15:00,14.187,14.297,14.121,14.212,2000000.0
2006-04-20 13:20:00,14.168,14.303,14.155,14.184,1550000.0
2006-04-20 13:25:00,14.243,14.286,14.142,14.24,1600000.0
2006-04-20 13:30:00,14.282,14.34,14.14,14.216,2100000.0
2006-04-20 13:35:00,14.255,14.347,14.188,14.334,1600000.0
2006-04-20 13:40:00,14.295,14.384,14.18,14.295,1550000.0
2006-04-20 13:45:00,14.27,14.382,14.228,14.331,1200000.0
2006-04-20 13:50:00,14.279,14.355,14.214,14.316,1650000.0
2006-04-20 13:55:00,14.265,14.323,14.148,14.299,1500000.0
2006-04-20 14:00:00,14.261,14.339,14.187,14.315,1800000.0
2006-04-20 14:05:00,14.309,14.309,14.126,14.171,1950000.0
2006-04-20 14:10:00,14.236,14.294,14.209,14.292,850000.0
2006-04-20 14:15:00,14.193,14.347,14.177,14.32,1350000.0
2006-04-20 14:20:00,14.193,14.307,14.149,14.283,2050000.0
2006-04-20 14:25:00,14.199,14.268,14.063,14.146,1850000.0
2006-04-20 14:30:00,14.101,14.18,14.023,14.045,2350000.0
2006-04-20 14:35:00,14.14,14.286,14.067,14.153,2200000.0
2006-04-20 14:40:00,14.204,14.313,14.134,14.275,2300000.0
2006-04-20 14:45:00,14.241,14.343,14.189,14.189,2000000.0
2006-04-20 14:50:00,14.233,14.314,14.117,14.139,2150000.0
2006-04-20 14:55:00,14.198,14.269,14.082,14.21,2400000.0
2006-04-20 15:00:00,14.086,14.311,14.079,14.137,2400000.0
2006-04-20 15:05:00,14.13,14.217,14.06,14.101,2250000.0
2006-04-20 15:10:00,14.123,14.282,14.061,14.181,2200000.0
2006-04-20 15:15:00,14.093,14.225,14.059,14.174,2100000.0
2006-04-20 15:20:00,14.128,14.289,14.101,14.245,2150000.0
2006-04-20 15:25:00,14.236,14.244,14.048,14.169,2100000.0
2006-04-20 15:30:00,14.149,14.223,14.057,14.067,2200000.0
2006-04-20 15:35:00,14.125,14.224,14.059,14.115,2150000.0
2006-04-20 15:40:00,14.071,14.186,14.022,14.167,2000000.0
2006-04-20 15:45:00,14.192,14.192,13.995,14.18,2100000.0
2006-04-20 15:50:00,14.102,14.212,13.937,14.05,2200000.0
2006-04-20 15:55:00,13.913,14.054,13.752,13.758,2350000.0
2006-04-20 16:00:00,13.798,13.872,13.607,13.808,2450000.0
2006-04-20 16:05:00,13.719,13.78,13.586,13.586,850000.0
2006-04-20 16:10:00,13.613,13.662,13.492,13.551,800000.0
2006-04-20 16:15:00,13.448,13.511,13.39,13.453,550000.0
2006-04-20 16:20:00,13.461,13.461,13.135,13.245,2050000.0
2006-04-20 16:25:00,13.182,13.189,13.011,13.147,1750000.0
2006-04-20 16:30:00,13.052,13.101,12.918,13.009,1600000.0
2006-04-20 16:35:00,12.978,13.008,12.843,12.863,1450000.0
2006-04-20 16:40:00,12.964,13.004,12.88,12.996,700000.0
2006-04-20 16:45:00,12.859,12.998,12.853,12.947,1850000.0
2006-04-20 16:50:00,12.976,12.991,12.845,12.845,1100000.0
2006-04-20 16:55:00,12.905,12.91,12.682,12.803,1350000.0
2006-04-20 17:00:00,12.887,12.968,12.628,12.67,2100000.0
2006-04-20 17:05:00,12.652,12.688,12.459,12.509,2050000.0
2006-04-20 17:10:00,12.549,12.637,12.443,12.637,2150000.0
2006-04-20 17:15:00,12.517,12.637,12.456,12.621,2000000.0
2006-04-20 17:20:00,12.609,12.721,12.529,12.606,1650000.0
2006-04-20 17:25:00,12.695,12.736,12.502,12.655,2300000.0
2006-04-20 17:30:00,12.622,12.696,12.52,12.666,1850000.0
2006-04-20 17:35:00,12.623,12.697,12.534,12.582,2250000.0
2006-04-20 17:40:00,12.579,12.812,12.579,12.724,1800000.0
2006-04-20 17:45:00,12.672,12.905,12.672,12.852,1900000.0
2006-04-20 17:50:00,12.859,12.925,12.724,12.892,2300000.0
2006-04-20 17:55:00,12.76,12.853,12.603,12.754,1950000.0
2006-04-20 18:00:00,12.685,12.796,12.452,12.513,2050000.0
2006-04-20 18:05:00,12.591,12.749,12.473,12.563,1950000.0
2006-04-20 18:10:00,12.508,12.691,12.432,12.625,1600000.0
2006-04-20 18:15:00,12.617,12.693,12.506,12.598,1900000.0
2006-04-20 18:20:00,12.539,12.632,12.352,12.528,2150000.0
2006-04-20 18:25:00,12.475,12.554,12.431,12.541,1100000.0
2006-04-20 18:30:00,12.513,12.676,12.425,12.676,1950000.0
2006-04-20 18:35:00,12.604,12.682,12.448,12.615,2250000.0
2006-04-20 18:40:00,12.641,12.78,12.516,12.71,2400000.0
2006-04-20 18:45:00,12.681,12.84,12.404,12.553,1500000.0
2006-04-20 18:50:00,12.646,12.749,12.538,12.538,2050000.0
2006-04-20 18:55:00,12.624,12.69,12.529,12.645,1550000.0
2006-04-20 19:00:00,12.615,12.736,12.527,12.677,2000000.0
2006-04-20 19:05:00,12.695,12.778,12.607,12.713,2000000.0
2006-04-20 19:10:00,12.753,12.818,12.604,12.713,1750000.0
2006-04-20 19:15:00,12.658,12.744,12.434,12.578,1950000.0
2006-04-20 19:20:00,12.493,12.734,12.437,12.678,1450000.0
2006-04-20 19:25:00,12.591,12.591,12.272,12.293,1700000.0
2006-04-20 19:30:00,12.384,12.403,12.204,12.316,1000000.0
2006-04-20 19:35:00,12.341,12.398,12.248,12.248,1950000.0
2006-04-20 19:40:00,12.363,12.363,12.28,12.313,200000.0
2006-04-20 19:45:00,12.356,12.363,12.255,12.313,400000.0
2006-04-20 19:50:00,12.34,12.379,12.25,12.304,400000.0
2006-04-20 19:55:00,12.297,12.539,12.297,12.473,1400000.0
2006-04-20 20:00:00,12.47,12.543,12.391,12.543,800000.0
2006-04-20 20:05:00,12.524,12.536,12.312,12.312,700000.0
2006-04-20 20:10:00,12.399,12.399,12.248,12.265,1550000.0
2006-04-20 20:15:00,12.361,12.394,12.263,12.299,600000.0
2006-04-20 20:20:00,12.267,12.387,12.204,12.304,1000000.0
2006-04-20 20:25:00,12.344,12.421,12.228,12.338,2600000.0
2006-04-20 20:30:00,12.271,12.435,12.235,12.358,2050000.0
2006-04-20 20:35:00,12.378,12.386,12.228,12.309,2050000.0
2006-04-20 20:40:00,12.354,12.36,12.19,12.251,1600000.0
2006-04-20 20:45:00,12.331,12.332,12.129,12.172,1950000.0
2006-04-20 20:50:00,12.245,12.298,12.154,12.253,2000000.0
2006-04-20 20:55:00,12.177,12.309,12.144,12.276,1700000.0
2006-04-20 21:00:00,12.174,12.322,12.112,12.268,2000000.0
2006-04-20 21:05:00,12.263,12.298,12.098,12.1,1350000.0
2006-04-20 21:10:00,12.177,12.263,12.037,12.176,2250000.0
2006-04-20 21:15:00,12.175,12.191,11.976,12.046,2400000.0
2006-04-20 21:20:00,12.083,12.213,11.991,12.108,2100000.0
2006-04-20 21:25:00,12.168,12.168,11.978,12.102,1400000.0
2006-04-20 21:30:00,12.082,12.166,11.99,12.062,2150000.0
2006-04-20 21:35:00,12.106,12.133,12.009,12.009,800000.0
2006-04-20 21:40:00,12.06,12.163,11.995,12.096,2100000.0
2006-04-20 21:45:00,12.083,12.118,11.937,12.041,2650000.0
2006-04-20 21:50:00,11.941,12.074,11.847,11.86,1950000.0
2006-04-20 21:55:00,11.917,11.965,11.782,11.864,2500000.0
2006-04-20 22:00:00,11.864,11.986,11.813,11.895,2100000.0
2006-04-20 22:05:00,11.926,11.939,11.79,11.923,1900000.0
2006-04-20 22:10:00,11.937,11.981,11.783,11.867,2400000.0
2006-04-20 22:15:00,11.842,11.987,11.78,11.819,1950000.0
2006-04-20 22:20:00,11.856,11.938,11.807,11.842,2650000.0
2006-04-20 22:25:00,11.895,11.955,11.727,11.893,3050000.0
2006-04-20 22:30:00,11.76,11.9,11.754,11.876,3150000.0
2006-04-20 22:35:00,11.786,11.914,11.765,11.814,2850000.0
2006-04-20 22:40:00,11.868,11.975,11.749,11.828,2950000.0
2006-04-20 22:45:00,11.947,11.986,11.818,11.939,2800000.0
2006-04-20 22:50:00,11.985,12.016,11.828,11.879,2400000.0
2006-04-20 22:55:00,11.96,11.999,11.846,11.909,3300000.0
2006-04-20 23:00:00,11.893,11.941,11.723,11.814,2050000.0
2006-04-20 23:05:00,11.782,11.877,11.709,11.819,2700000.0
2006-04-20 23:10:00,11.844,11.863,11.696,11.737,2150000.0
2006-04-20 23:15:00,11.686,11.831,11.67,11.827,1650000.0
2006-04-20 23:20:00,11.863,11.922,11.697,11.746,2450000.0
2006-04-20 23:25:00,11.78,11.87,11.699,11.786,2150000.0
2006-04-20 23:30:00,11.712,11.85,11.706,11.751,1550000.0
2006-04-20 23:35:00,11.769,11.884,11.734,11.875,1400000.0
2006-04-20 23:40:00,11.824,11.902,11.738,11.784,2600000.0
2006-04-20 23:45:00,11.838,11.927,11.838,11.842,500000.0
2006-04-20 23:50:00,11.892,11.914,11.802,11.866,400000.0
2006-04-20 23:55:00,11.897,11.931,11.818,11.884,900000.0
2006-04-21 00:00:00,12.17,13.08,11.852,12.0,2200000.0
2006-04-21 00:05:00,11.922,12.049,11.841,11.841,1700000.0
2006-04-21 00:10:00,11.955,12.055,11.888,11.916,1000000.0
2006-04-21 00:15:00,11.975,12.052,11.826,11.94,1500000.0
2006-04-21 00:20:00,11.949,11.982,11.837,11.928,1100000.0
2006-04-21 00:25:00,11.95,12.01,11.876,12.001,800000.0
2006-04-21 00:30:00,11.917,11.989,11.85,11.938,850000.0
2006-04-21 00:35:00,11.971,11.971,11.834,11.838,1100000.0
2006-04-21 00:40:00,11.933,11.967,11.854,11.949,700000.0
2006-04-21 00:45:00,11.929,12.022,11.789,11.968,2150000.0
2006-04-21 00:50:00,11.938,11.943,11.83,11.861,900000.0
2006-04-21 00:55:00,11.912,11.959,11.81,11.959,750000.0
2006-04-21 01:00:00,11.934,11.934,11.85,11.884,200000.0
2006-04-21 01:05:00,11.924,11.924,11.824,11.863,200000.0
2006-04-21 01:10:00,11.934,11.956,11.859,11.861,850000.0
2006-04-21 01:15:00,11.905,11.972,11.808,11.848,1350000.0
2006-04-21 01:20:00,11.902,11.928,11.798,11.853,700000.0
2006-04-21 01:25:00,11.878,11.898,11.762,11.84,1850000.0
2006-04-21 01:30:00,11.842,11.878,11.68,11.775,1950000.0
2006-04-21 01:35:00,11.803,11.808,11.71,11.759,1450000.0
2006-04-21 01:40:00,11.713,11.88,11.663,11.779,1500000.0
2006-04-21 01:45:00,11.838,11.855,11.689,11.814,1800000.0
2006-04-21 01:50:00,11.714,11.874,11.693,11.764,2200000.0
2006-04-21 01:55:00,11.809,11.891,11.722,11.781,1200000.0
2006-04-21 02:00:00,11.878,11.947,11.786,11.867,1800000.0
2006-04-21 02:05:00,11.856,11.935,11.73,11.73,1650000.0
2006-04-21 02:10:00,11.83,11.944,11.758,11.835,2050000.0
2006-04-21 02:15:00,11.877,11.902,11.747,11.789,2800000.0
2006-04-21 02:20:00,11.886,11.897,11.747,11.834,1850000.0
2006-04-21 02:25:00,11.908,11.976,11.772,11.801,1650000.0
2006-04-21 02:30:00,11.763,11.955,11.753,11.83,1750000.0
2006-04-21 02:35:00,11.869,11.916,11.805,11.853,1250000.0
2006-04-21 02:40:00,11.958,11.958,11.825,11.85,1200000.0
2006-04-21 02:45:00,11.941,11.979,11.928,11.928,250000.0
2006-04-21 02:50:00,11.894,11.997,11.827,11.936,1400000.0
2006-04-21 02:55:00,11.923,11.923,11.818,11.856,200000.0
2006-04-21 03:00:00,11.947,11.947,11.789,11.914,700000.0
2006-04-21 03:05:00,11.832,11.947,11.792,11.929,1200000.0
2006-04-21 03:10:00,11.933,11.978,11.807,11.807,1700000.0
2006-04-21 03:15:00,11.936,11.987,11.805,11.82,1500000.0
2006-04-21 03:20:00,11.992,12.017,11.842,11.848,2050000.0
2006-04-21 03:25:00,11.855,11.972,11.843,11.907,1200000.0
2006-04-21 03:30:00,11.938,12.01,11.849,11.986,1700000.0
2006-04-21 03:35:00,12.01,12.114,11.927,11.93,950000.0
2006-04-21 03:40:00,11.992,12.041,11.832,11.943,1350000.0
2006-04-21 03:45:00,11.903,12.011,11.851,11.922,1550000.0
2006-04-21 03:50:00,11.854,11.984,11.753,11.901,1550000.0
2006-04-21 03:55:00,11.95,11.95,11.8,11.881,1700000.0
2006-04-21 04:00:00,11.92,11.92,11.84,11.873,200000.0
2006-04-21 04:05:00,11.918,11.918,11.811,11.849,250000.0
2006-04-21 04:10:00,11.896,11.91,11.79,11.906,1050000.0
2006-04-21 04:15:00,11.862,11.894,11.79,11.894,350000.0
2006-04-21 04:20:00,11.898,11.898,11.73,11.769,1200000.0
2006-04-21 04:25:00,11.897,11.897,11.757,11.757,800000.0
2006-04-21 04:30:00,11.891,11.891,11.756,11.832,600000.0
2006-04-21 04:35:00,11.864,11.931,11.764,11.906,950000.0
2006-04-21 04:40:00,11.874,12.01,11.85,11.936,1550000.0
2006-04-21 04:45:00,11.958,12.026,11.821,11.932,1450000.0
2006-04-21 04:50:00,11.951,12.002,11.802,11.888,900000.0
2006-04-21 04:55:00,11.919,11.964,11.827,11.844,1450000.0
2006-04-21 05:00:00,11.881,11.953,11.833,11.934,1150000.0
2006-04-21 05:05:00,11.94,12.022,11.878,11.952,900000.0
2006-04-21 05:10:00,11.944,12.004,11.854,11.972,650000.0
2006-04-21 05:15:00,11.911,11.977,11.85,11.888,1150000.0
2006-04-21 05:20:00,11.96,11.971,11.819,11.918,1450000.0
2006-04-21 05:25:00,11.908,11.977,11.805,11.831,800000.0
2006-04-21 05:30:00,11.934,11.982,11.838,11.918,1150000.0
2006-04-21 05:35:00,11.943,11.959,11.877,11.927,250000.0
2006-04-21 05:40:00,12.003,12.024,11.843,11.964,1500000.0
2006-04-21 05:45:00,11.949,12.064,11.891,12.064,1400000.0
2006-04-21 05:50:00,12.045,12.045,11.924,11.98,400000.0
2006-04-21 05:55:00,12.061,12.096,11.963,12.022,750000.0
2006-04-21 06:00:00,12.074,12.148,12.01,12.029,850000.0
2006-04-21 06:05:00,12.088,12.09,11.916,12.07,1600000.0
2006-04-21 06:10:00,12.116,12.116,11.979,12.025,450000.0
2006-04-21 06:15:00,12.074,12.098,11.968,12.098,500000.0
2006-04-21 06:20:00,11.997,12.111,11.997,12.039,550000.0
2006-04-21 06:25:00,12.134,12.134,12.014,12.086,800000.0
2006-04-21 06:35:00,12.075,12.075,11.966,12.005,400000.0
2006-04-21 06:40:00,12.113,12.113,11.983,12.019,500000.0
2006-04-21 06:45:00,12.075,12.085,11.994,11.994,400000.0
2006-04-21 06:50:00,12.085,12.115,11.988,12.015,850000.0
2006-04-21 06:55:00,12.052,12.123,11.921,11.994,1950000.0
2006-04-21 07:00:00,12.088,12.171,12.007,12.062,1900000.0
2006-04-21 07:05:00,12.126,12.214,12.03,12.151,1600000.0
2006-04-21 07:10:00,12.04,12.203,12.02,12.199,1450000.0
2006-04-21 07:15:00,12.209,12.209,12.099,12.192,950000.0
2006-04-21 07:20:00,12.142,12.223,12.07,12.163,1800000.0
2006-04-21 07:25:00,12.127,12.216,12.074,12.091,650000.0
2006-04-21 07:30:00,12.144,12.189,12.106,12.139,500000.0
2006-04-21 07:35:00,12.133,12.196,12.032,12.158,1250000.0
2006-04-21 07:40:00,12.105,12.177,12.029,12.064,2000000.0
2006-04-21 07:45:00,12.16,12.213,12.074,12.152,650000.0
2006-04-21 07:50:00,12.114,12.227,12.05,12.077,1250000.0
2006-04-21 07:55:00,12.06,12.174,12.015,12.142,1550000.0
2006-04-21 08:00:00,12.077,12.191,12.032,12.032,2100000.0
2006-04-21 08:05:00,12.07,12.139,11.932,11.957,2600000.0
2006-04-21 08:10:00,12.037,12.059,11.808,11.838,2000000.0
2006-04-21 08:15:00,11.883,11.963,11.837,11.884,1050000.0
2006-04-21 08:20:00,11.947,11.972,11.711,11.72,2050000.0
2006-04-21 08:25:00,11.698,11.821,11.661,11.742,2050000.0
2006-04-21 08:30:00,11.741,11.763,11.608,11.641,1600000.0
2006-04-21 08:35:00,11.686,11.722,11.558,11.589,1750000.0
2006-04-21 08:40:00,11.666,11.706,11.553,11.559,1550000.0
2006-04-21 08:45:00,11.578,11.638,11.456,11.552,2250000.0
2006-04-21 08:50:00,11.471,11.71,11.471,11.605,1700000.0
2006-04-21 08:55:00,11.708,11.708,11.54,11.638,2050000.0
2006-04-21 09:00:00,11.67,11.813,11.587,11.813,1600000.0
2006-04-21 09:05:00,11.746,11.926,11.653,11.745,1850000.0
2006-04-21 09:10:00,11.85,11.952,11.714,11.841,2050000.0
2006-04-21 09:15:00,11.848,12.009,11.803,11.964,2100000.0
2006-04-21 09:20:00,11.912,12.028,11.791,11.897,2100000.0
2006-04-21 09:25:00,12.016,12.039,11.871,12.001,1500000.0
2006-04-21 09:30:00,11.957,12.151,11.932,12.132,1550000.0
2006-04-21 09:35:00,12.032,12.282,12.032,12.222,2200000.0
2006-04-21 09:40:00,12.148,12.269,12.072,12.19,1650000.0
2006-04-21 09:45:00,12.207,12.293,12.099,12.156,1600000.0
2006-04-21 09:50:00,12.169,12.266,12.003,12.104,2000000.0
2006-04-21 09:55:00,12.097,12.163,11.902,12.008,1750000.0
2006-04-21 10:00:00,11.963,12.183,11.841,12.107,1700000.0
2006-04-21 10:05:00,12.057,12.232,12.057,12.232,1550000.0
2006-04-21 10:10:00,12.258,12.308,12.097,12.184,1650000.0
2006-04-21 10:15:00,12.306,12.336,12.094,12.217,1600000.0
2006-04-21 10:20:00,12.128,12.212,11.996,12.112,1400000.0
2006-04-21 10:25:00,12.082,12.227,12.009,12.053,1850000.0
2006-04-21 10:30:00,12.078,12.132,11.944,12.066,1650000.0
2006-04-21 10:35:00,12.01,12.166,11.97,12.003,1550000.0
2006-04-21 10:40:00,12.086,12.144,11.969,12.076,1850000.0
2006-04-21 10:45:00,12.071,12.199,11.971,12.084,1750000.0
2006-04-21 10:50:00,12.143,12.19,11.997,11.997,3200000.0
2006-04-21 10:55:00,12.11,12.162,11.986,11.986,2450000.0
2006-04-21 11:00:00,12.067,12.153,11.993,12.128,2200000.0
2006-04-21 11:05:00,12.008,12.163,11.975,12.081,2200000.0
2006-04-21 11:10:00,11.986,12.165,11.952,12.098,2200000.0
2006-04-21 11:15:00,12.051,12.158,11.978,12.144,1750000.0
2006-04-21 11:20:00,12.13,12.265,12.025,12.128,1750000.0
2006-04-21 11:25:00,12.114,12.323,12.114,12.16,1950000.0
2006-04-21 11:30:00,12.22,12.3,12.122,12.289,1100000.0
2006-04-21 11:35:00,12.302,12.359,12.198,12.294,1400000.0
2006-04-21 11:40:00,12.252,12.369,12.217,12.356,1550000.0
2006-04-21 11:45:00,12.293,12.392,12.225,12.322,2200000.0
2006-04-21 11:50:00,12.318,12.355,12.167,12.243,1750000.0
2006-04-21 11:55:00,12.227,12.286,12.098,12.261,1950000.0
2006-04-21 12:00:00,12.296,12.296,12.064,12.064,1650000.0
2006-04-21 12:05:00,12.153,12.206,12.003,12.089,1950000.0
2006-04-21 12:10:00,12.143,12.235,12.036,12.11,1650000.0
2006-04-21 12:15:00,12.132,12.24,12.063,12.071,1650000.0
2006-04-21 12:20:00,12.119,12.241,12.087,12.208,2400000.0
2006-04-21 12:25:00,12.215,12.219,12.058,12.112,1400000.0
2006-04-21 12:30:00,12.161,12.254,12.104,12.104,600000.0
2006-04-21 12:35:00,12.193,12.261,12.066,12.178,2100000.0
2006-04-21 12:40:00,12.166,12.295,12.028,12.058,2400000.0
2006-04-21 12:45:00,12.108,12.237,12.032,12.052,2250000.0
2006-04-21 12:50:00,12.079,12.172,12.023,12.114,1850000.0
2006-04-21 12:55:00,12.095,12.182,12.0,12.096,2150000.0
2006-04-21 13:00:00,12.107,12.158,12.014,12.031,2200000.0
2006-04-21 13:05:00,12.001,12.166,12.001,12.034,1300000.0
2006-04-21 13:10:00,12.126,12.156,11.979,12.125,800000.0
2006-04-21 13:15:00,12.047,12.171,11.985,12.059,2000000.0
2006-04-21 13:20:00,12.075,12.134,11.988,12.036,2050000.0
2006-04-21 13:25:00,12.048,12.155,11.969,12.012,1450000.0
2006-04-21 13:30:00,12.127,12.149,11.969,12.017,1750000.0
2006-04-21 13:35:00,12.051,12.147,12.003,12.144,1600000.0
2006-04-21 13:40:00,12.092,12.153,12.003,12.076,1600000.0
2006-04-21 13:45:00,12.032,12.147,11.981,12.063,1250000.0
2006-04-21 13:50:00,12.029,12.124,11.998,12.1,800000.0
2006-04-21 13:55:00,12.074,12.117,11.981,12.049,1000000.0
2006-04-21 14:00:00,12.081,12.171,11.985,12.111,1100000.0
2006-04-21 14:05:00,12.102,12.151,12.002,12.102,600000.0
2006-04-21 14:15:00,12.097,12.097,12.018,12.052,450000.0
2006-04-21 14:20:00,12.03,12.175,12.03,12.152,1600000.0
2006-04-21 14:25:00,12.087,12.432,12.041,12.373,1850000.0
2006-04-21 14:30:00,12.334,12.467,12.293,12.346,2350000.0
2006-04-21 14:35:00,12.407,12.407,12.191,12.221,1850000.0
2006-04-21 14:40:00,12.301,12.417,12.266,12.378,2300000.0
2006-04-21 14:45:00,12.373,12.392,12.194,12.244,2000000.0
2006-04-21 14:50:00,12.272,12.401,12.224,12.341,1200000.0
2006-04-21 14:55:00,12.39,12.467,12.309,12.467,2400000.0
2006-04-21 15:00:00,12.345,12.573,12.345,12.462,2400000.0
2006-04-21 15:05:00,12.41,12.575,12.393,12.437,1400000.0
2006-04-21 15:10:00,12.465,12.582,12.396,12.51,2050000.0
2006-04-21 15:15:00,12.386,12.559,12.368,12.517,1850000.0
2006-04-21 15:20:00,12.467,12.54,12.38,12.537,2050000.0
2006-04-21 15:25:00,12.572,12.594,12.425,12.461,1500000.0
2006-04-21 15:30:00,12.481,12.577,12.402,12.496,1800000.0
2006-04-21 15:35:00,12.51,12.542,12.38,12.458,950000.0
2006-04-21 15:40:00,12.391,12.502,12.351,12.436,850000.0
2006-04-21 15:45:00,12.334,12.484,12.334,12.458,1650000.0
2006-04-21 15:50:00,12.377,12.555,12.356,12.541,2200000.0
2006-04-21 15:55:00,12.411,12.572,12.411,12.473,2350000.0
2006-04-21 16:00:00,12.525,12.537,12.349,12.445,1900000.0
2006-04-21 16:05:00,12.402,12.523,12.365,12.508,1750000.0
2006-04-21 16:10:00,12.476,12.564,12.343,12.414,2300000.0
2006-04-21 16:15:00,12.467,12.514,12.296,12.476,1650000.0
2006-04-21 16:20:00,12.496,12.526,12.345,12.502,2450000.0
2006-04-21 16:25:00,12.481,12.513,12.343,12.433,1200000.0
2006-04-21 16:30:00,12.404,12.553,12.376,12.553,2050000.0
2006-04-21 16:35:00,12.49,12.686,12.453,12.666,2450000.0
2006-04-21 16:40:00,12.623,12.637,12.44,12.489,1850000.0
2006-04-21 16:45:00,12.512,12.634,12.483,12.483,1800000.0
2006-04-21 16:50:00,12.534,12.698,12.473,12.525,1950000.0
2006-04-21 16:55:00,12.605,12.662,12.508,12.541,1850000.0
2006-04-21 17:00:00,12.632,12.651,12.499,12.564,1200000.0
2006-04-21 17:05:00,12.609,12.609,12.427,12.488,650000.0
2006-04-21 17:10:00,12.537,12.63,12.447,12.585,1750000.0
2006-04-21 17:15:00,12.618,12.625,12.518,12.625,950000.0
2006-04-21 17:20:00,12.616,12.709,12.486,12.498,1900000.0
2006-04-21 17:25:00,12.596,12.666,12.471,12.649,2300000.0
2006-04-21 17:30:00,12.498,12.75,12.498,12.75,2300000.0
2006-04-21 17:35:00,12.698,12.812,12.631,12.726,2250000.0
2006-04-21 17:40:00,12.73,12.845,12.66,12.748,2150000.0
2006-04-21 17:45:00,12.687,12.88,12.674,12.844,1900000.0
2006-04-21 17:50:00,12.835,12.887,12.71,12.842,1750000.0
2006-04-21 17:55:00,12.744,12.848,12.662,12.848,1500000.0
2006-04-21 18:00:00,12.719,12.846,12.709,12.801,1650000.0
2006-04-21 18:05:00,12.761,12.855,12.672,12.748,2300000.0
2006-04-21 18:10:00,12.782,12.825,12.667,12.808,2250000.0
2006-04-21 18:15:00,12.732,12.838,12.671,12.715,1750000.0
2006-04-21 18:20:00,12.709,12.824,12.617,12.719,2150000.0
2006-04-21 18:25:00,12.648,12.727,12.514,12.695,2150000.0
2006-04-21 18:30:00,12.668,12.781,12.541,12.738,1950000.0
2006-04-21 18:35:00,12.656,12.816,12.634,12.772,2250000.0
2006-04-21 18:40:00,12.751,12.837,12.638,12.778,1950000.0
2006-04-21 18:45:00,12.787,12.807,12.577,12.691,2400000.0
2006-04-21 18:50:00,12.618,12.734,12.594,12.626,2000000.0
2006-04-21 18:55:00,12.63,12.781,12.58,12.714,2200000.0
2006-04-21 19:00:00,12.708,12.822,12.634,12.751,2150000.0
2006-04-21 19:05:00,12.798,12.908,12.664,12.797,2550000.0
2006-04-21 19:10:00,12.796,12.896,12.705,12.853,2000000.0
2006-04-21 19:15:00,12.79,12.928,12.739,12.928,2350000.0
2006-04-21 19:20:00,12.873,12.983,12.772,12.822,2150000.0
2006-04-21 19:25:00,12.884,12.957,12.753,12.907,1200000.0
2006-04-21 19:30:00,12.839,12.956,12.792,12.911,1200000.0
2006-04-21 19:35:00,12.866,12.958,12.818,12.955,1200000.0
2006-04-21 19:40:00,12.979,12.979,12.793,12.924,1800000.0
2006-04-21 19:45:00,12.877,12.909,12.772,12.83,400000.0
2006-04-21 19:50:00,12.943,12.946,12.789,12.827,900000.0
2006-04-21 20:15:00,12.894,12.894,12.784,12.824,400000.0
2006-04-21 20:25:00,12.894,12.972,12.868,12.896,600000.0
2006-04-21 20:40:00,12.895,12.895,12.811,12.844,200000.0
2006-04-21 20:45:00,12.884,12.884,12.784,12.824,200000.0
2006-04-21 20:55:00,12.895,12.895,12.811,12.844,200000.0
2006-04-21 21:00:00,12.871,12.905,12.806,12.855,600000.0
2006-04-21 21:05:00,12.911,12.911,12.798,12.841,350000.0
2006-04-21 21:10:00,12.885,12.885,12.793,12.829,200000.0
2006-04-21 21:15:00,12.777,12.89,12.748,12.825,450000.0
2006-04-21 21:20:00,12.909,12.909,12.862,12.862,100000.0
2006-04-21 21:50:00,12.893,12.907,12.793,12.862,400000.0
2006-04-21 22:00:00,12.903,12.903,12.805,12.843,200000.0
2006-04-21 22:05:00,12.917,12.917,12.833,12.865,200000.0
2006-04-21 22:10:00,12.903,12.915,12.805,12.859,400000.0
2006-04-21 22:15:00,12.927,12.927,12.841,12.875,200000.0
2006-04-21 22:20:00,12.85,12.923,12.85,12.903,250000.0
2006-04-21 22:30:00,12.917,12.92,12.822,12.91,450000.0
2006-04-21 22:35:00,12.923,12.929,12.839,12.903,250000.0
2006-04-21 22:40:00,12.84,12.94,12.84,12.909,400000.0
2006-04-21 22:55:00,12.914,12.914,12.83,12.864,200000.0
2006-04-23 23:00:00,12.913,12.913,12.83,12.863,200000.0
2006-04-23 23:05:00,12.974,12.982,12.961,12.97,300000.0
2006-04-23 23:10:00,12.964,13.016,12.864,12.914,350000.0
2006-04-23 23:20:00,12.966,12.999,12.866,12.999,500000.0
2006-04-23 23:30:00,13.005,13.005,12.939,12.951,300000.0
2006-04-23 23:45:00,12.951,12.953,12.951,12.953,100000.0
2006-04-23 23:55:00,12.985,12.985,12.901,12.933,200000.0
2006-04-24 00:00:00,13.07,13.27,11.73,11.98,200000.0
2006-04-24 00:10:00,12.972,12.972,12.873,12.913,200000.0
2006-04-24 00:20:00,12.987,12.987,12.903,12.935,200000.0
2006-04-24 00:30:00,12.973,12.973,12.873,12.913,200000.0
2006-04-24 00:45:00,12.975,12.998,12.88,12.973,350000.0
2006-04-24 01:00:00,12.984,12.984,12.876,12.914,400000.0
2006-04-24 01:05:00,12.964,12.964,12.864,12.904,200000.0
2006-04-24 01:10:00,12.973,12.973,12.89,12.923,200000.0
2006-04-24 01:20:00,12.985,12.985,12.875,12.914,400000.0
2006-04-24 01:45:00,12.984,12.984,12.9,12.933,200000.0
2006-04-24 02:00:00,12.972,12.972,12.796,12.835,550000.0
2006-04-24 02:05:00,12.821,12.893,12.802,12.874,650000.0
2006-04-24 02:10:00,12.919,13.032,12.878,13.031,850000.0
2006-04-24 02:15:00,12.963,13.237,12.946,13.068,1800000.0
2006-04-24 02:20:00,13.142,13.142,12.986,13.081,450000.0
2006-04-24 02:25:00,13.012,13.111,13.005,13.064,650000.0
2006-04-24 02:30:00,13.124,13.133,12.976,13.094,1800000.0
2006-04-24 02:35:00,13.099,13.125,12.985,13.117,950000.0
2006-04-24 02:40:00,13.084,13.135,12.998,13.128,700000.0
2006-04-24 02:45:00,13.108,13.126,12.987,13.008,1050000.0
2006-04-24 02:50:00,13.083,13.16,12.982,13.064,1300000.0
2006-04-24 02:55:00,13.032,13.139,13.012,13.086,1700000.0
2006-04-24 03:00:00,13.135,13.139,13.023,13.106,850000.0
2006-04-24 03:05:00,13.137,13.143,12.996,13.097,950000.0
2006-04-24 03:10:00,13.088,13.166,13.004,13.04,2050000.0
2006-04-24 03:15:00,13.107,13.148,13.018,13.084,650000.0
2006-04-24 03:20:00,13.128,13.128,13.024,13.106,650000.0
2006-04-24 03:25:00,13.157,13.162,13.043,13.085,1000000.0
2006-04-24 03:30:00,13.008,13.16,13.008,13.112,1450000.0
2006-04-24 03:35:00,13.142,13.151,12.963,13.015,1650000.0
2006-04-24 03:40:00,13.03,13.191,13.02,13.031,2150000.0
2006-04-24 03:45:00,13.144,13.154,13.025,13.029,1100000.0
2006-04-24 03:50:00,13.086,13.143,12.97,13.081,2050000.0
2006-04-24 03:55:00,12.994,13.135,12.974,13.097,1400000.0
2006-04-24 04:00:00,13.064,13.094,12.937,12.966,1150000.0
2006-04-24 04:05:00,13.04,13.056,12.955,12.994,300000.0
2006-04-24 04:10:00,13.037,13.037,12.948,12.949,150000.0
2006-04-24 04:15:00,13.052,13.052,12.965,12.965,300000.0
2006-04-24 04:20:00,13.066,13.079,12.991,13.024,450000.0
2006-04-24 04:25:00,12.966,13.012,12.966,13.012,100000.0
2006-04-24 04:30:00,13.096,13.106,13.011,13.054,400000.0
2006-04-24 04:35:00,13.04,13.133,13.04,13.094,350000.0
2006-04-24 04:50:00,12.98,13.067,12.98,13.067,100000.0
2006-04-24 04:55:00,13.062,13.062,13.009,13.009,100000.0
2006-04-24 05:00:00,12.951,13.035,12.884,12.987,1550000.0
2006-04-24 05:05:00,12.98,13.043,12.891,12.983,850000.0
2006-04-24 05:10:00,12.973,13.043,12.855,13.036,1150000.0
2006-04-24 05:15:00,13.042,13.042,12.899,12.913,600000.0
2006-04-24 05:25:00,12.898,13.036,12.882,12.96,700000.0
2006-04-24 05:30:00,13.003,13.046,12.915,12.949,350000.0
2006-04-24 05:35:00,13.033,13.046,12.903,12.931,1450000.0
2006-04-24 05:40:00,12.911,13.051,12.879,12.929,2100000.0
2006-04-24 05:45:00,12.991,13.039,12.825,12.886,1800000.0
2006-04-24 05:50:00,12.956,12.992,12.856,12.944,1600000.0
2006-04-24 05:55:00,12.91,12.988,12.866,12.922,800000.0
2006-04-24 06:00:00,12.872,12.992,12.817,12.817,1400000.0
2006-04-24 06:05:00,12.858,12.976,12.792,12.891,3150000.0
2006-04-24 06:10:00,12.83,12.942,12.778,12.831,2250000.0
2006-04-24 06:15:00,12.92,12.923,12.784,12.891,2450000.0
2006-04-24 06:20:00,12.782,12.87,12.704,12.846,2900000.0
2006-04-24 06:25:00,12.743,12.873,12.736,12.841,1250000.0
2006-04-24 06:30:00,12.856,12.88,12.657,12.738,2200000.0
2006-04-24 06:35:00,12.781,12.928,12.7,12.835,2100000.0
2006-04-24 06:40:00,12.795,12.874,12.635,12.685,1750000.0
2006-04-24 06:45:00,12.66,12.793,12.583,12.694,2000000.0
2006-04-24 06:50:00,12.692,12.744,12.52,12.52,1400000.0
2006-04-24 06:55:00,12.568,12.626,12.476,12.514,700000.0
2006-04-24 07:00:00,12.565,12.677,12.476,12.577,1600000.0
2006-04-24 07:05:00,12.586,12.683,12.509,12.642,3100000.0
2006-04-24 07:10:00,12.644,12.697,12.545,12.625,2000000.0
2006-04-24 07:15:00,12.659,12.765,12.537,12.662,2400000.0
2006-04-24 07:20:00,12.756,12.832,12.6,12.791,1700000.0
2006-04-24 07:25:00,12.856,12.856,12.721,12.851,1650000.0
2006-04-24 07:30:00,12.849,12.91,12.764,12.876,1550000.0
2006-04-24 07:35:00,12.828,12.936,12.748,12.871,1700000.0
2006-04-24 07:40:00,12.835,12.913,12.763,12.878,1300000.0
2006-04-24 07:45:00,12.798,12.878,12.697,12.826,2050000.0
2006-04-24 07:50:00,12.704,12.875,12.704,12.785,1850000.0
2006-04-24 07:55:00,12.794,12.892,12.759,12.818,1000000.0
2006-04-24 08:00:00,12.859,12.88,12.737,12.737,1600000.0
2006-04-24 08:05:00,12.778,12.914,12.752,12.808,2600000.0
2006-04-24 08:10:00,12.873,12.923,12.756,12.787,1250000.0
2006-04-24 08:15:00,12.787,12.904,12.746,12.837,1050000.0
2006-04-24 08:20:00,12.795,12.953,12.759,12.873,1450000.0
2006-04-24 08:25:00,12.846,12.978,12.827,12.963,1950000.0
2006-04-24 08:30:00,12.994,13.043,12.883,12.928,2000000.0
2006-04-24 08:35:00,12.977,13.066,12.927,12.927,1550000.0
2006-04-24 08:40:00,13.031,13.149,13.005,13.082,1500000.0
2006-04-24 08:45:00,13.061,13.115,12.985,13.052,1250000.0
2006-04-24 08:50:00,12.951,13.177,12.951,13.074,1100000.0
2006-04-24 08:55:00,13.134,13.134,12.935,13.039,700000.0
2006-04-24 09:00:00,13.097,13.097,12.984,13.091,200000.0
2006-04-24 09:05:00,13.034,13.105,12.942,12.954,1250000.0
2006-04-24 09:10:00,13.05,13.124,12.934,12.949,2400000.0
2006-04-24 09:15:00,12.934,13.01,12.824,12.921,2100000.0
2006-04-24 09:20:00,12.884,13.003,12.829,12.914,1850000.0
2006-04-24 09:25:00,13.001,13.017,12.886,13.002,1250000.0
2006-04-24 09:30:00,12.999,13.038,12.886,12.989,1000000.0
2006-04-24 09:35:00,12.916,13.068,12.916,13.066,1200000.0
2006-04-24 09:40:00,12.975,13.123,12.931,13.044,1500000.0
2006-04-24 09:45:00,12.979,13.092,12.976,13.069,800000.0
2006-04-24 09:50:00,12.97,13.071,12.97,12.982,400000.0
2006-04-24 09:55:00,13.082,13.136,13.002,13.103,1300000.0
2006-04-24 10:00:00,13.076,13.149,13.017,13.098,500000.0
2006-04-24 10:05:00,13.046,13.115,12.983,13.115,450000.0
2006-04-24 10:10:00,13.089,13.089,12.956,13.031,350000.0
2006-04-24 10:15:00,12.979,13.125,12.934,12.991,1200000.0
2006-04-24 10:20:00,12.934,13.103,12.93,13.042,1800000.0
2006-04-24 10:25:00,12.961,13.127,12.936,13.069,2750000.0
2006-04-24 10:30:00,13.017,13.104,12.966,13.062,2000000.0
2006-04-24 10:35:00,13.008,13.096,12.959,13.003,900000.0
2006-04-24 10:40:00,13.058,13.058,12.882,12.991,1100000.0
2006-04-24 10:45:00,12.998,13.093,12.916,12.967,1350000.0
2006-04-24 10:50:00,13.028,13.099,12.936,13.049,1750000.0
2006-04-24 10:55:00,13.051,13.108,12.93,13.002,1600000.0
2006-04-24 11:00:00,13.005,13.1,12.924,13.06,1650000.0
2006-04-24 11:05:00,13.052,13.102,12.945,13.049,850000.0
2006-04-24 11:10:00,13.068,13.099,12.971,13.053,900000.0
2006-04-24 11:15:00,12.978,13.107,12.974,13.0,400000.0
2006-04-24 11:20:00,13.024,13.093,12.887,12.972,1750000.0
2006-04-24 11:25:00,12.965,13.081,12.939,13.023,900000.0
2006-04-24 11:30:00,13.031,13.071,12.925,12.925,800000.0
2006-04-24 11:35:00,12.946,13.043,12.897,12.923,1150000.0
2006-04-24 11:40:00,13.022,13.033,12.907,12.996,450000.0
2006-04-24 11:45:00,12.973,13.035,12.865,13.002,1300000.0
2006-04-24 11:50:00,12.958,13.048,12.866,12.955,1200000.0
2006-04-24 11:55:00,12.994,13.087,12.929,12.973,1600000.0
2006-04-24 12:00:00,13.005,13.01,12.915,12.915,350000.0
2006-04-24 12:05:00,13.004,13.02,12.883,12.953,1500000.0
2006-04-24 12:10:00,13.014,13.054,12.83,12.947,1450000.0
2006-04-24 12:15:00,12.915,12.998,12.791,12.814,1650000.0
2006-04-24 12:20:00,12.864,12.964,12.77,12.791,1400000.0
2006-04-24 12:25:00,12.908,12.909,12.754,12.834,1950000.0
2006-04-24 12:30:00,12.756,12.878,12.676,12.676,1450000.0
2006-04-24 12:35:00,12.8,12.839,12.596,12.707,2100000.0
2006-04-24 12:40:00,12.703,12.816,12.622,12.674,1850000.0
2006-04-24 12:45:00,12.698,12.739,12.582,12.624,2250000.0
2006-04-24 12:50:00,12.643,12.724,12.595,12.658,950000.0
2006-04-24 12:55:00,12.657,12.743,12.535,12.568,1700000.0
2006-04-24 13:00:00,12.656,12.715,12.509,12.609,2200000.0
2006-04-24 13:05:00,12.557,12.729,12.557,12.616,1350000.0
2006-04-24 13:10:00,12.683,12.798,12.569,12.716,2250000.0
2006-04-24 13:15:00,12.7,12.785,12.531,12.567,1150000.0
2006-04-24 13:20:00,12.597,12.718,12.562,12.602,1300000.0
2006-04-24 13:25:00,12.682,12.73,12.564,12.683,2150000.0
2006-04-24 13:30:00,12.589,12.762,12.589,12.647,1650000.0
2006-04-24 13:35:00,12.708,12.752,12.588,12.734,1250000.0
2006-04-24 13:45:00,12.625,12.779,12.625,12.727,350000.0
2006-04-24 13:50:00,12.72,12.731,12.598,12.724,750000.0
2006-04-24 13:55:00,12.684,12.735,12.564,12.691,1900000.0
2006-04-24 14:00:00,12.712,12.717,12.643,12.717,350000.0
2006-04-24 14:05:00,12.729,12.773,12.622,12.724,1150000.0
2006-04-24 14:10:00,12.709,12.786,12.625,12.679,1700000.0
2006-04-24 14:15:00,12.593,12.782,12.593,12.66,500000.0
2006-04-24 14:20:00,12.623,12.735,12.548,12.664,2050000.0
2006-04-24 14:25:00,12.577,12.645,12.433,12.523,1850000.0
2006-04-24 14:30:00,12.492,12.649,12.465,12.513,2450000.0
2006-04-24 14:35:00,12.614,12.676,12.342,12.366,2200000.0
2006-04-24 14:40:00,12.432,12.577,12.382,12.473,2300000.0
2006-04-24 14:45:00,12.474,12.701,12.474,12.568,2000000.0
2006-04-24 14:50:00,12.62,12.72,12.525,12.633,2150000.0
2006-04-24 14:55:00,12.72,12.797,12.552,12.769,2400000.0
2006-04-24 15:00:00,12.65,12.799,12.602,12.64,2400000.0
2006-04-24 15:05:00,12.604,12.789,12.566,12.592,2250000.0
2006-04-24 15:10:00,12.634,12.721,12.541,12.621,1850000.0
2006-04-24 15:15:00,12.465,12.633,12.465,12.569,2200000.0
2006-04-24 15:20:00,12.518,12.678,12.47,12.652,1850000.0
2006-04-24 15:25:00,12.658,12.658,12.489,12.489,1850000.0
2006-04-24 15:30:00,12.574,12.631,12.473,12.495,2200000.0
2006-04-24 15:35:00,12.556,12.649,12.447,12.502,2050000.0
2006-04-24 15:40:00,12.454,12.622,12.407,12.508,2000000.0
2006-04-24 15:45:00,12.493,12.562,12.374,12.517,2100000.0
2006-04-24 15:50:00,12.391,12.538,12.338,12.446,2200000.0
2006-04-24 15:55:00,12.336,12.438,12.213,12.266,2350000.0
2006-04-24 16:00:00,12.342,12.364,12.147,12.312,2450000.0
2006-04-24 16:05:00,12.322,12.438,12.182,12.405,2250000.0
2006-04-24 16:10:00,12.385,12.421,12.198,12.295,2300000.0
2006-04-24 16:15:00,12.381,12.44,12.246,12.44,2000000.0
2006-04-24 16:20:00,12.436,12.48,12.22,12.368,2450000.0
2006-04-24 16:25:00,12.338,12.349,12.189,12.339,2150000.0
2006-04-24 16:30:00,12.269,12.379,12.216,12.349,2050000.0
2006-04-24 16:35:00,12.363,12.364,12.214,12.321,1950000.0
2006-04-24 16:40:00,12.228,12.341,12.183,12.183,1850000.0
2006-04-24 16:45:00,12.195,12.301,12.021,12.021,2300000.0
2006-04-24 16:50:00,12.026,12.169,11.858,12.03,2000000.0
2006-04-24 16:55:00,12.148,12.255,12.064,12.079,2150000.0
2006-04-24 17:00:00,12.207,12.207,11.955,12.089,2100000.0
2006-04-24 17:05:00,12.161,12.275,11.981,12.179,2250000.0
2006-04-24 17:10:00,12.234,12.3,12.142,12.258,2150000.0
2006-04-24 17:15:00,12.158,12.285,12.1,12.171,2050000.0
2006-04-24 17:20:00,12.153,12.211,11.948,12.043,1850000.0
2006-04-24 17:25:00,12.127,12.225,12.034,12.197,2300000.0
2006-04-24 17:30:00,12.079,12.233,11.999,12.17,1900000.0
2006-04-24 17:35:00,12.125,12.283,12.057,12.21,2250000.0
2006-04-24 17:40:00,12.226,12.364,12.181,12.303,2300000.0
2006-04-24 17:45:00,12.212,12.3,12.149,12.219,2150000.0
2006-04-24 17:50:00,12.233,12.295,12.089,12.22,2300000.0
2006-04-24 17:55:00,12.12,12.259,12.109,12.249,1950000.0
2006-04-24 18:00:00,12.159,12.329,12.066,12.121,2050000.0
2006-04-24 18:05:00,12.131,12.237,12.016,12.133,2000000.0
2006-04-24 18:10:00,12.12,12.181,12.01,12.141,1850000.0
2006-04-24 18:15:00,12.075,12.186,12.008,12.096,1900000.0
2006-04-24 18:20:00,12.081,12.203,12.029,12.166,2150000.0
2006-04-24 18:25:00,12.089,12.217,12.034,12.147,2100000.0
2006-04-24 18:30:00,12.096,12.145,11.955,12.082,1950000.0
2006-04-24 18:35:00,11.976,12.117,11.877,12.114,2250000.0
2006-04-24 18:40:00,12.131,12.157,11.973,12.084,2200000.0
2006-04-24 18:45:00,12.063,12.251,12.012,12.026,1650000.0
2006-04-24 18:50:00,12.15,12.163,12.004,12.004,2250000.0
2006-04-24 18:55:00,11.998,12.127,11.965,12.027,1900000.0
2006-04-24 19:00:00,11.994,12.091,11.905,12.067,2100000.0
2006-04-24 19:05:00,12.108,12.12,11.921,12.005,1900000.0
2006-04-24 19:10:00,12.015,12.092,11.886,12.019,1800000.0
2006-04-24 19:15:00,11.955,11.977,11.627,11.769,1900000.0
2006-04-24 19:20:00,11.792,11.832,11.573,11.707,1600000.0
2006-04-24 19:25:00,11.74,11.79,11.654,11.764,1550000.0
2006-04-24 19:35:00,11.694,11.738,11.653,11.708,400000.0
2006-04-24 19:45:00,11.746,11.799,11.594,11.601,950000.0
2006-04-24 19:50:00,11.605,11.679,11.586,11.612,400000.0
2006-04-24 19:55:00,11.618,11.71,11.609,11.609,400000.0
2006-04-24 20:05:00,11.694,11.694,11.594,11.633,200000.0
2006-04-24 20:10:00,11.671,11.702,11.572,11.612,500000.0
2006-04-24 20:15:00,11.688,11.835,11.64,11.786,1400000.0
2006-04-24 20:20:00,11.767,11.846,11.664,11.833,2300000.0
2006-04-24 20:25:00,11.803,11.851,11.601,11.797,2650000.0
2006-04-24 20:30:00,11.743,11.856,11.668,11.714,2000000.0
2006-04-24 20:35:00,11.74,11.917,11.732,11.9,1650000.0
2006-04-24 20:40:00,11.844,11.949,11.763,11.903,1250000.0
2006-04-24 20:45:00,11.907,11.93,11.78,11.82,2050000.0
2006-04-24 20:50:00,11.832,11.919,11.753,11.78,1200000.0
2006-04-24 20:55:00,11.81,11.941,11.777,11.864,2200000.0
2006-04-24 21:00:00,11.885,11.916,11.761,11.874,2150000.0
2006-04-24 21:05:00,11.897,11.907,11.762,11.824,3000000.0
2006-04-24 21:10:00,11.845,11.947,11.763,11.773,3000000.0
2006-04-24 21:15:00,11.851,11.873,11.726,11.821,1600000.0
2006-04-24 21:20:00,11.754,11.86,11.682,11.86,1100000.0
2006-04-24 21:25:00,11.802,11.848,11.745,11.824,250000.0
2006-04-24 21:30:00,11.748,11.863,11.697,11.841,1550000.0
2006-04-24 21:35:00,11.822,11.844,11.716,11.816,800000.0
2006-04-24 21:40:00,11.731,11.863,11.731,11.863,350000.0
2006-04-24 21:45:00,11.775,11.875,11.702,11.811,700000.0
2006-04-24 21:50:00,11.824,11.824,11.653,11.729,1900000.0
2006-04-24 21:55:00,11.777,11.831,11.721,11.754,550000.0
2006-04-24 22:00:00,11.795,11.795,11.681,11.719,300000.0
2006-04-24 22:05:00,11.774,11.807,11.683,11.753,300000.0
2006-04-24 22:10:00,11.816,11.817,11.677,11.765,1450000.0
2006-04-24 22:15:00,11.636,11.769,11.636,11.754,700000.0
2006-04-24 22:20:00,11.781,11.802,11.655,11.74,1150000.0
2006-04-24 22:25:00,11.787,11.787,11.614,11.756,2050000.0
2006-04-24 22:30:00,11.762,11.827,11.676,11.816,1650000.0
2006-04-24 22:35:00,11.719,11.805,11.686,11.725,600000.0
2006-04-24 22:40:00,11.798,11.824,11.698,11.736,600000.0
2006-04-24 22:45:00,11.723,11.81,11.706,11.745,950000.0
2006-04-24 22:50:00,11.823,11.866,11.735,11.789,950000.0
2006-04-24 22:55:00,11.84,11.91,11.768,11.856,2000000.0
2006-04-24 23:00:00,11.801,11.87,11.755,11.83,1250000.0
2006-04-24 23:05:00,11.846,11.866,11.789,11.825,300000.0
2006-04-24 23:10:00,11.775,11.904,11.746,11.813,900000.0
2006-04-24 23:15:00,11.885,11.887,11.705,11.846,1750000.0
2006-04-24 23:20:00,11.904,11.911,11.761,11.847,1150000.0
2006-04-24 23:25:00,11.882,11.937,11.828,11.886,800000.0
2006-04-24 23:35:00,11.821,11.916,11.784,11.824,750000.0
2006-04-24 23:45:00,11.804,11.962,11.792,11.861,1400000.0
2006-04-24 23:55:00,11.923,11.929,11.846,11.9,350000.0
2006-04-25 00:00:00,11.945,12.071,11.917,11.948,2050000.0
2006-04-25 00:05:00,12.055,12.129,11.915,11.924,1500000.0
2006-04-25 00:10:00,12.057,12.093,11.944,11.95,1050000.0
2006-04-25 00:15:00,12.025,12.101,11.914,12.004,1300000.0
2006-04-25 00:20:00,11.967,12.122,11.955,11.987,1100000.0
2006-04-25 00:25:00,11.994,12.067,11.958,11.987,700000.0
2006-04-25 00:30:00,11.986,12.061,11.929,12.051,1000000.0
2006-04-25 00:35:00,11.971,12.128,11.915,11.979,1800000.0
2006-04-25 00:40:00,12.009,12.097,11.9,11.981,1000000.0
2006-04-25 00:45:00,11.935,12.055,11.935,12.02,700000.0
2006-04-25 00:50:00,11.983,12.052,11.917,11.958,1100000.0
2006-04-25 00:55:00,12.01,12.105,11.915,12.013,950000.0
2006-04-25 01:00:00,12.054,12.066,11.955,12.057,600000.0
2006-04-25 01:05:00,11.983,12.096,11.983,12.057,300000.0
2006-04-25 01:10:00,11.982,12.102,11.871,11.986,1500000.0
2006-04-25 01:15:00,11.925,12.056,11.874,11.925,1650000.0
2006-04-25 01:20:00,11.925,11.988,11.83,11.94,1300000.0
2006-04-25 01:25:00,11.958,11.992,11.826,11.887,1550000.0
2006-04-25 01:30:00,11.934,11.976,11.785,11.907,1100000.0
2006-04-25 01:35:00,11.954,11.954,11.881,11.953,550000.0
2006-04-25 01:40:00,11.928,11.971,11.839,11.921,700000.0
2006-04-25 01:45:00,11.845,11.967,11.802,11.934,900000.0
2006-04-25 01:50:00,11.929,11.983,11.85,11.907,700000.0
2006-04-25 01:55:00,11.958,11.967,11.866,11.905,400000.0
2006-04-25 02:00:00,11.963,11.963,11.858,11.925,1100000.0
2006-04-25 02:05:00,11.868,11.966,11.82,11.958,2000000.0
2006-04-25 02:10:00,11.933,11.983,11.801,11.833,1900000.0
2006-04-25 02:15:00,11.933,12.008,11.815,11.851,3350000.0
2006-04-25 02:20:00,11.926,11.983,11.828,11.923,950000.0
2006-04-25 02:25:00,11.892,11.993,11.822,11.857,1700000.0
2006-04-25 02:30:00,11.848,12.029,11.815,12.026,1600000.0
2006-04-25 02:35:00,11.859,12.019,11.859,11.994,2000000.0
2006-04-25 02:40:00,12.012,12.07,11.854,11.859,3000000.0
2006-04-25 02:45:00,11.986,12.006,11.823,11.913,1650000.0
2006-04-25 02:50:00,11.886,11.977,11.821,11.967,2050000.0
2006-04-25 02:55:00,11.87,11.97,11.772,11.922,950000.0
2006-04-25 03:00:00,11.864,11.905,11.737,11.805,1000000.0
2006-04-25 03:05:00,11.767,11.875,11.759,11.845,850000.0
2006-04-25 03:10:00,11.857,11.889,11.753,11.842,1050000.0
2006-04-25 03:20:00,11.864,11.908,11.757,11.882,950000.0
2006-04-25 03:25:00,11.798,11.93,11.796,11.853,1300000.0
2006-04-25 03:30:00,11.872,11.984,11.81,11.87,1700000.0
2006-04-25 03:35:00,11.923,11.925,11.79,11.889,1500000.0
2006-04-25 03:40:00,11.867,11.975,11.801,11.824,1700000.0
2006-04-25 03:45:00,11.865,11.873,11.831,11.855,300000.0
2006-04-25 03:55:00,11.842,11.969,11.778,11.852,2250000.0
2006-04-25 04:00:00,11.893,11.893,11.81,11.843,200000.0
2006-04-25 04:05:00,11.886,11.886,11.781,11.817,200000.0
2006-04-25 04:10:00,11.865,11.898,11.765,11.893,750000.0
2006-04-25 04:15:00,11.886,11.911,11.801,11.856,350000.0
2006-04-25 04:20:00,11.83,11.887,11.74,11.835,1050000.0
2006-04-25 04:30:00,11.878,11.914,11.776,11.847,800000.0
2006-04-25 04:35:00,11.792,11.925,11.775,11.87,950000.0
2006-04-25 04:40:00,11.874,11.874,11.773,11.813,400000.0
2006-04-25 04:45:00,11.865,11.91,11.765,11.804,900000.0
2006-04-25 04:50:00,11.765,11.917,11.765,11.917,350000.0
2006-04-25 04:55:00,11.901,11.913,11.758,11.912,1450000.0
2006-04-25 05:00:00,11.833,11.995,11.819,11.865,1600000.0
2006-04-25 05:05:00,11.985,11.994,11.889,11.927,1100000.0
2006-04-25 05:10:00,11.936,11.986,11.84,11.897,900000.0
2006-04-25 05:15:00,11.967,11.981,11.843,11.938,600000.0
2006-04-25 05:20:00,11.847,11.985,11.847,11.886,1450000.0
2006-04-25 05:25:00,11.914,11.999,11.837,11.946,1400000.0
2006-04-25 05:30:00,11.928,12.01,11.826,11.943,1850000.0
2006-04-25 05:35:00,11.926,11.987,11.827,11.863,1700000.0
2006-04-25 05:40:00,11.961,11.961,11.814,11.905,1450000.0
2006-04-25 05:45:00,11.883,11.958,11.805,11.908,1250000.0
2006-04-25 05:50:00,11.909,11.928,11.796,11.909,450000.0
2006-04-25 05:55:00,11.916,12.008,11.812,11.972,1500000.0
2006-04-25 06:00:00,11.998,12.036,11.85,11.906,900000.0
2006-04-25 06:05:00,11.973,11.973,11.833,11.936,950000.0
2006-04-25 06:10:00,11.88,11.982,11.833,11.884,1150000.0
2006-04-25 06:15:00,11.867,11.94,11.844,11.93,450000.0
2006-04-25 06:20:00,11.891,11.998,11.849,11.962,900000.0
2006-04-25 06:25:00,11.927,11.962,11.831,11.934,1650000.0
2006-04-25 06:35:00,11.855,12.028,11.83,11.969,2550000.0
2006-04-25 06:40:00,11.929,12.02,11.889,11.942,800000.0
2006-04-25 06:50:00,12.005,12.02,11.91,11.91,900000.0
2006-04-25 06:55:00,11.998,12.038,11.902,11.977,400000.0
2006-04-25 07:00:00,11.877,12.003,11.876,11.876,1100000.0
2006-04-25 07:05:00,11.985,12.013,11.865,11.872,1050000.0
2006-04-25 07:10:00,11.984,12.002,11.9,11.977,550000.0
2006-04-25 07:15:00,11.963,12.02,11.889,11.9,950000.0
2006-04-25 07:20:00,11.986,11.986,11.895,11.971,300000.0
2006-04-25 07:25:00,11.901,12.033,11.869,11.962,1250000.0
2006-04-25 07:30:00,12.012,12.026,11.926,11.991,350000.0
2006-04-25 07:35:00,11.976,12.029,11.907,12.002,1500000.0
2006-04-25 07:40:00,11.966,12.021,11.832,11.94,1850000.0
2006-04-25 07:45:00,11.925,11.998,11.877,11.95,750000.0
2006-04-25 07:50:00,11.976,12.005,11.849,11.918,1150000.0
2006-04-25 07:55:00,11.968,11.977,11.812,11.854,1600000.0
2006-04-25 08:00:00,11.863,11.968,11.793,11.807,1850000.0
2006-04-25 08:05:00,11.854,11.986,11.825,11.859,1200000.0
2006-04-25 08:10:00,11.873,11.969,11.857,11.865,550000.0
2006-04-25 08:15:00,11.867,11.998,11.848,11.919,800000.0
2006-04-25 08:20:00,11.966,11.966,11.769,11.793,1950000.0
2006-04-25 08:25:00,11.851,11.939,11.831,11.9,700000.0
2006-04-25 08:30:00,11.894,11.911,11.757,11.806,1900000.0
2006-04-25 08:35:00,11.786,11.916,11.781,11.781,1200000.0
2006-04-25 08:40:00,11.918,11.927,11.857,11.927,450000.0
2006-04-25 08:45:00,11.934,11.988,11.822,11.904,1500000.0
2006-04-25 08:50:00,11.855,12.063,11.855,11.966,1450000.0
2006-04-25 08:55:00,12.023,12.08,11.865,12.028,2300000.0
2006-04-25 09:00:00,12.05,12.146,11.961,12.112,1500000.0
2006-04-25 09:05:00,12.007,12.149,11.963,12.033,2100000.0
2006-04-25 09:10:00,12.142,12.224,12.067,12.13,1500000.0
2006-04-25 09:15:00,12.138,12.235,12.08,12.19,2100000.0
2006-04-25 09:20:00,12.132,12.226,12.025,12.086,1950000.0
2006-04-25 09:25:00,12.159,12.159,11.975,11.978,1450000.0
2006-04-25 09:30:00,12.05,12.096,11.93,12.053,1000000.0
2006-04-25 09:35:00,11.985,12.093,11.906,12.045,1300000.0
2006-04-25 09:40:00,11.983,12.092,11.954,11.999,2000000.0
2006-04-25 09:45:00,11.996,12.157,11.957,12.094,1800000.0
2006-04-25 09:50:00,12.087,12.216,12.051,12.174,2000000.0
2006-04-25 09:55:00,12.182,12.248,12.081,12.193,1300000.0
2006-04-25 10:00:00,12.077,12.211,12.077,12.174,350000.0
2006-04-25 10:05:00,12.092,12.307,12.092,12.294,1550000.0
2006-04-25 10:10:00,12.318,12.376,12.145,12.292,1050000.0
2006-04-25 10:15:00,12.311,12.377,12.18,12.269,2000000.0
2006-04-25 10:20:00,12.231,12.374,12.159,12.325,2700000.0
2006-04-25 10:25:00,12.204,12.306,12.094,12.223,2400000.0
2006-04-25 10:30:00,12.123,12.274,12.093,12.225,1950000.0
2006-04-25 10:35:00,12.168,12.257,12.086,12.086,1150000.0
2006-04-25 10:40:00,12.198,12.297,12.07,12.278,2950000.0
2006-04-25 10:45:00,12.295,12.353,12.203,12.22,1100000.0
2006-04-25 10:50:00,12.285,12.291,12.126,12.286,2150000.0
2006-04-25 10:55:00,12.27,12.33,12.141,12.183,1250000.0
2006-04-25 11:00:00,12.231,12.369,12.191,12.308,1250000.0
2006-04-25 11:05:00,12.275,12.275,12.142,12.152,350000.0
2006-04-25 11:10:00,12.174,12.339,12.171,12.337,1450000.0
2006-04-25 11:15:00,12.262,12.371,12.209,12.355,1750000.0
2006-04-25 11:20:00,12.317,12.379,12.238,12.346,850000.0
2006-04-25 11:25:00,12.275,12.393,12.232,12.315,2300000.0
2006-04-25 11:30:00,12.391,12.446,12.276,12.364,1900000.0
2006-04-25 11:35:00,12.351,12.45,12.236,12.295,2150000.0
2006-04-25 11:40:00,12.274,12.407,12.273,12.365,1150000.0
2006-04-25 11:45:00,12.368,12.458,12.265,12.398,1650000.0
2006-04-25 11:50:00,12.41,12.481,12.263,12.429,1800000.0
2006-04-25 11:55:00,12.415,12.462,12.314,12.372,1950000.0
2006-04-25 12:00:00,12.408,12.459,12.254,12.254,1750000.0
2006-04-25 12:05:00,12.319,12.329,12.204,12.257,1150000.0
2006-04-25 12:10:00,12.314,12.362,12.195,12.276,1600000.0
2006-04-25 12:15:00,12.223,12.341,12.161,12.19,2100000.0
2006-04-25 12:20:00,12.233,12.323,12.147,12.161,1800000.0
2006-04-25 12:25:00,12.27,12.284,12.145,12.198,1500000.0
2006-04-25 12:30:00,12.174,12.315,12.129,12.192,2000000.0
2006-04-25 12:35:00,12.33,12.364,12.197,12.265,1300000.0
2006-04-25 12:40:00,12.272,12.368,12.156,12.185,1850000.0
2006-04-25 12:45:00,12.26,12.37,12.216,12.237,850000.0
2006-04-25 12:50:00,12.288,12.411,12.238,12.339,2350000.0
2006-04-25 12:55:00,12.347,12.417,12.224,12.352,1750000.0
2006-04-25 13:00:00,12.37,12.422,12.237,12.272,2200000.0
2006-04-25 13:05:00,12.226,12.393,12.213,12.25,2200000.0
2006-04-25 13:10:00,12.263,12.358,12.249,12.353,750000.0
2006-04-25 13:15:00,12.279,12.369,12.217,12.364,850000.0
2006-04-25 13:20:00,12.272,12.371,12.212,12.286,1700000.0
2006-04-25 13:25:00,12.352,12.402,12.177,12.291,1650000.0
2006-04-25 13:30:00,12.341,12.35,12.173,12.221,1600000.0
2006-04-25 13:35:00,12.292,12.353,12.211,12.312,750000.0
2006-04-25 13:40:00,12.339,12.375,12.216,12.273,1450000.0
2006-04-25 13:50:00,12.286,12.352,12.239,12.352,400000.0
2006-04-25 13:55:00,12.327,12.379,12.191,12.226,1350000.0
2006-04-25 14:00:00,12.317,12.387,12.228,12.331,1450000.0
2006-04-25 14:05:00,12.351,12.42,12.25,12.317,1700000.0
2006-04-25 14:10:00,12.309,12.42,12.281,12.344,1700000.0
2006-04-25 14:20:00,12.334,12.448,12.282,12.364,450000.0
2006-04-25 14:25:00,12.37,12.425,12.294,12.389,350000.0
2006-04-25 14:30:00,12.355,12.472,12.29,12.398,2400000.0
2006-04-25 14:35:00,12.413,12.424,12.141,12.169,2200000.0
2006-04-25 14:40:00,12.226,12.259,12.125,12.232,1750000.0
2006-04-25 14:45:00,12.228,12.394,12.173,12.234,2000000.0
2006-04-25 14:50:00,12.258,12.352,12.175,12.229,2150000.0
2006-04-25 14:55:00,12.296,12.385,12.214,12.291,2400000.0
2006-04-25 15:00:00,12.156,12.286,12.074,12.101,2400000.0
2006-04-25 15:05:00,12.072,12.271,12.071,12.137,2250000.0
2006-04-25 15:10:00,12.142,12.249,12.071,12.197,2000000.0
2006-04-25 15:15:00,12.153,12.424,12.153,12.374,1800000.0
2006-04-25 15:20:00,12.319,12.386,12.25,12.38,1450000.0
2006-04-25 15:25:00,12.406,12.425,12.273,12.354,1900000.0
2006-04-25 15:30:00,12.387,12.443,12.269,12.269,2200000.0
2006-04-25 15:35:00,12.336,12.42,12.295,12.386,2100000.0
2006-04-25 15:40:00,12.324,12.447,12.257,12.428,2000000.0
2006-04-25 15:45:00,12.442,12.496,12.252,12.496,2100000.0
2006-04-25 15:50:00,12.451,12.595,12.39,12.548,2200000.0
2006-04-25 15:55:00,12.423,12.581,12.422,12.481,2350000.0
2006-04-25 16:00:00,12.555,12.618,12.372,12.489,2450000.0
2006-04-25 16:05:00,12.441,12.54,12.381,12.54,2150000.0
2006-04-25 16:10:00,12.528,12.548,12.296,12.343,2300000.0
2006-04-25 16:15:00,12.419,12.481,12.283,12.411,2050000.0
2006-04-25 16:20:00,12.434,12.488,12.257,12.419,2450000.0
2006-04-25 16:25:00,12.397,12.425,12.275,12.374,1650000.0
2006-04-25 16:30:00,12.315,12.454,12.274,12.428,2150000.0
2006-04-25 16:35:00,12.332,12.417,12.179,12.263,2450000.0
2006-04-25 16:40:00,12.141,12.31,12.065,12.065,1700000.0
2006-04-25 16:45:00,12.063,12.262,11.979,12.145,2300000.0
2006-04-25 16:50:00,12.197,12.377,12.114,12.231,2200000.0
2006-04-25 16:55:00,12.288,12.356,12.136,12.187,2150000.0
2006-04-25 17:00:00,12.256,12.319,12.155,12.23,2100000.0
2006-04-25 17:05:00,12.266,12.354,12.115,12.262,1900000.0
2006-04-25 17:10:00,12.328,12.364,12.163,12.309,2150000.0
2006-04-25 17:15:00,12.233,12.338,12.161,12.264,1750000.0
2006-04-25 17:20:00,12.191,12.351,12.191,12.26,1050000.0
2006-04-25 17:25:00,12.253,12.405,12.234,12.387,1900000.0
2006-04-25 17:30:00,12.308,12.39,12.171,12.312,1850000.0
2006-04-25 17:35:00,12.255,12.344,12.193,12.266,1300000.0
2006-04-25 17:40:00,12.257,12.422,12.228,12.353,2100000.0
2006-04-25 17:45:00,12.267,12.434,12.242,12.401,1800000.0
2006-04-25 17:50:00,12.397,12.422,12.25,12.407,1800000.0
2006-04-25 17:55:00,12.321,12.541,12.283,12.536,1950000.0
2006-04-25 18:00:00,12.438,12.597,12.404,12.455,2050000.0
2006-04-25 18:05:00,12.453,12.535,12.353,12.375,2250000.0
2006-04-25 18:10:00,12.371,12.442,12.234,12.353,1900000.0
2006-04-25 18:15:00,12.255,12.425,12.227,12.364,1800000.0
2006-04-25 18:20:00,12.305,12.413,12.219,12.413,2150000.0
2006-04-25 18:25:00,12.344,12.492,12.303,12.492,2050000.0
2006-04-25 18:30:00,12.445,12.472,12.321,12.461,1750000.0
2006-04-25 18:35:00,12.394,12.473,12.266,12.388,2250000.0
2006-04-25 18:40:00,12.405,12.433,12.295,12.371,2100000.0
2006-04-25 18:45:00,12.329,12.49,12.307,12.431,2150000.0
2006-04-25 18:50:00,12.398,12.435,12.303,12.411,2200000.0
2006-04-25 18:55:00,12.363,12.512,12.339,12.436,2050000.0
2006-04-25 19:00:00,12.427,12.525,12.349,12.415,2100000.0
2006-04-25 19:05:00,12.396,12.501,12.273,12.35,2150000.0
2006-04-25 19:10:00,12.358,12.418,12.24,12.377,2050000.0
2006-04-25 19:15:00,12.321,12.527,12.321,12.527,1850000.0
2006-04-25 19:20:00,12.394,12.554,12.378,12.407,1500000.0
2006-04-25 19:25:00,12.458,12.516,12.332,12.491,1100000.0
2006-04-25 19:30:00,12.495,12.495,12.354,12.455,750000.0
2006-04-25 19:35:00,12.404,12.513,12.367,12.509,1700000.0
2006-04-25 19:40:00,12.386,12.465,12.386,12.394,550000.0
2006-04-25 19:45:00,12.485,12.485,12.414,12.448,250000.0
2006-04-25 19:50:00,12.482,12.509,12.386,12.417,1000000.0
2006-04-25 20:05:00,12.488,12.53,12.38,12.396,1800000.0
2006-04-25 20:10:00,12.514,12.559,12.369,12.434,3250000.0
2006-04-25 20:15:00,12.488,12.503,12.326,12.347,1450000.0
2006-04-25 20:20:00,12.382,12.491,12.269,12.437,2700000.0
2006-04-25 20:25:00,12.485,12.505,12.424,12.446,900000.0
2006-04-25 20:30:00,12.494,12.52,12.398,12.52,600000.0
2006-04-25 20:35:00,12.389,12.518,12.348,12.518,1300000.0
2006-04-25 20:40:00,12.412,12.569,12.385,12.526,1950000.0
2006-04-25 20:45:00,12.462,12.553,12.4,12.529,1950000.0
2006-04-25 20:50:00,12.403,12.554,12.398,12.428,1650000.0
2006-04-25 20:55:00,12.405,12.509,12.39,12.437,1800000.0
2006-04-25 21:00:00,12.405,12.501,12.359,12.455,1250000.0
2006-04-25 21:05:00,12.48,12.533,12.339,12.346,950000.0
2006-04-25 21:10:00,12.366,12.533,12.354,12.44,2500000.0
2006-04-25 21:15:00,12.44,12.478,12.337,12.377,750000.0
2006-04-25 21:55:00,12.426,12.426,12.325,12.365,200000.0
2006-04-25 22:00:00,12.436,12.436,12.351,12.385,200000.0
2006-04-25 22:15:00,12.429,12.431,12.319,12.408,400000.0
2006-04-25 22:40:00,12.36,12.463,12.36,12.383,400000.0
2006-04-25 22:45:00,12.435,12.435,12.35,12.384,200000.0
2006-04-25 22:50:00,12.414,12.414,12.41,12.41,100000.0
2006-04-25 22:55:00,12.438,12.438,12.353,12.385,200000.0
2006-04-25 23:00:00,12.362,12.45,12.362,12.438,250000.0
2006-04-25 23:05:00,12.473,12.473,12.433,12.433,300000.0
2006-04-25 23:10:00,12.462,12.462,12.308,12.355,300000.0
2006-04-25 23:20:00,12.423,12.423,12.323,12.363,200000.0
2006-04-25 23:25:00,12.473,12.473,12.392,12.433,400000.0
2006-04-25 23:40:00,12.465,12.465,12.399,12.411,300000.0
2006-04-25 23:45:00,12.398,12.398,12.366,12.367,200000.0
2006-04-25 23:50:00,12.428,12.428,12.344,12.375,200000.0
2006-04-26 00:00:00,12.53,12.98,12.39,12.85,100000.0
2006-04-26 00:10:00,12.364,12.461,12.364,12.391,400000.0
2006-04-26 00:15:00,12.405,12.434,12.315,12.353,700000.0
2006-04-26 00:30:00,12.425,12.425,12.341,12.374,200000.0
2006-04-26 00:35:00,12.358,12.427,12.33,12.33,200000.0
2006-04-26 00:45:00,12.423,12.423,12.34,12.373,200000.0
2006-04-26 00:50:00,12.435,12.435,12.351,12.385,200000.0
2006-04-26 00:55:00,12.424,12.424,12.324,12.363,200000.0
2006-04-26 01:20:00,12.402,12.458,12.38,12.38,300000.0
2006-04-26 01:25:00,12.414,12.414,12.41,12.41,100000.0
2006-04-26 01:35:00,12.413,12.413,12.313,12.353,200000.0
2006-04-26 01:45:00,12.427,12.427,12.343,12.375,200000.0
2006-04-26 01:55:00,12.437,12.437,12.353,12.385,200000.0
2006-04-26 02:00:00,12.424,12.424,12.325,12.364,200000.0
2006-04-26 02:05:00,12.37,12.37,12.368,12.368,100000.0
2006-04-26 02:15:00,12.332,12.422,12.332,12.422,150000.0
2006-04-26 02:35:00,12.377,12.432,12.377,12.432,150000.0
2006-04-26 03:05:00,12.423,12.427,12.318,12.375,400000.0
2006-04-26 03:20:00,12.435,12.435,12.323,12.363,400000.0
2006-04-26 03:35:00,12.425,12.431,12.391,12.429,250000.0
2006-04-26 03:50:00,12.367,12.395,12.336,12.336,150000.0
2006-04-26 03:55:00,12.423,12.423,12.323,12.363,200000.0
2006-04-26 04:05:00,12.414,12.414,12.315,12.353,200000.0
2006-04-26 04:10:00,12.425,12.425,12.333,12.369,200000.0
2006-04-26 04:15:00,12.409,12.427,12.326,12.365,350000.0
2006-04-26 04:20:00,12.434,12.434,12.35,12.383,200000.0
2006-04-26 04:25:00,12.325,12.363,12.325,12.363,100000.0
2006-04-26 04:35:00,12.413,12.413,12.314,12.353,200000.0
2006-04-26 04:45:00,12.427,12.427,12.342,12.375,200000.0
2006-04-26 04:55:00,12.356,12.448,12.356,12.433,300000.0
2006-04-26 05:20:00,12.427,12.427,12.343,12.375,200000.0
2006-04-26 05:45:00,12.417,12.417,12.316,12.355,200000.0
2006-04-26 06:10:00,12.406,12.422,12.349,12.376,350000.0
2006-04-26 06:30:00,12.306,12.408,12.288,12.408,350000.0
2006-04-26 06:45:00,12.427,12.427,12.326,12.365,200000.0
2006-04-26 06:50:00,12.445,12.445,12.391,12.391,200000.0
2006-04-26 07:10:00,12.338,12.41,12.338,12.349,300000.0
2006-04-26 07:15:00,12.435,12.435,12.35,12.35,100000.0
2006-04-26 07:25:00,12.367,12.437,12.33,12.414,200000.0
2006-04-26 07:30:00,12.399,12.453,12.356,12.384,250000.0
2006-04-26 07:45:00,12.432,12.472,12.353,12.427,300000.0
2006-04-26 07:55:00,12.399,12.449,12.342,12.384,400000.0
2006-04-26 08:00:00,12.379,12.485,12.342,12.342,300000.0
2006-04-26 08:05:00,12.395,12.587,12.395,12.529,1150000.0
2006-04-26 08:10:00,12.635,12.68,12.528,12.661,1900000.0
2006-04-26 08:15:00,12.592,12.746,12.574,12.652,2500000.0
2006-04-26 08:20:00,12.741,12.752,12.585,12.66,1700000.0
2006-04-26 08:25:00,12.627,12.784,12.627,12.761,2050000.0
2006-04-26 08:30:00,12.755,12.8,12.622,12.65,1900000.0
2006-04-26 08:35:00,12.625,12.773,12.579,12.59,1750000.0
2006-04-26 08:40:00,12.681,12.737,12.538,12.64,1950000.0
2006-04-26 08:45:00,12.639,12.646,12.485,12.56,1700000.0
2006-04-26 08:50:00,12.509,12.638,12.446,12.522,2050000.0
2006-04-26 08:55:00,12.534,12.613,12.487,12.55,750000.0
2006-04-26 09:00:00,12.471,12.638,12.469,12.63,1250000.0
2006-04-26 09:05:00,12.553,12.658,12.504,12.55,1950000.0
2006-04-26 09:10:00,12.655,12.688,12.526,12.587,1850000.0
2006-04-26 09:15:00,12.607,12.711,12.572,12.684,1550000.0
2006-04-26 09:20:00,12.604,12.731,12.56,12.638,1850000.0
2006-04-26 09:25:00,12.647,12.744,12.561,12.664,1050000.0
2006-04-26 09:30:00,12.622,12.735,12.569,12.664,950000.0
2006-04-26 09:35:00,12.559,12.702,12.52,12.66,1750000.0
2006-04-26 09:40:00,12.55,12.666,12.513,12.58,950000.0
2006-04-26 09:45:00,12.574,12.666,12.545,12.662,700000.0
2006-04-26 09:50:00,12.605,12.702,12.554,12.641,1250000.0
2006-04-26 09:55:00,12.62,12.703,12.537,12.665,1250000.0
2006-04-26 10:00:00,12.623,12.623,12.5,12.527,950000.0
2006-04-26 10:10:00,12.661,12.701,12.535,12.535,650000.0
2006-04-26 10:15:00,12.649,12.649,12.489,12.524,1150000.0
2006-04-26 10:20:00,12.554,12.607,12.52,12.52,550000.0
2006-04-26 10:25:00,12.668,12.704,12.551,12.647,1250000.0
2006-04-26 10:30:00,12.58,12.709,12.511,12.657,2350000.0
2006-04-26 10:35:00,12.59,12.717,12.52,12.632,1700000.0
2006-04-26 10:40:00,12.618,12.669,12.513,12.608,2950000.0
2006-04-26 10:45:00,12.608,12.641,12.507,12.507,350000.0
2006-04-26 10:50:00,12.583,12.66,12.488,12.549,2800000.0
2006-04-26 10:55:00,12.605,12.659,12.475,12.475,2450000.0
2006-04-26 11:00:00,12.643,12.671,12.488,12.635,1350000.0
2006-04-26 11:10:00,12.491,12.635,12.491,12.619,1850000.0
2006-04-26 11:15:00,12.533,12.656,12.442,12.609,950000.0
2006-04-26 11:20:00,12.587,12.675,12.454,12.483,1750000.0
2006-04-26 11:25:00,12.498,12.611,12.481,12.61,950000.0
2006-04-26 11:30:00,12.617,12.679,12.515,12.583,1300000.0
2006-04-26 11:35:00,12.504,12.65,12.473,12.553,1150000.0
2006-04-26 11:40:00,12.568,12.653,12.518,12.613,1900000.0
2006-04-26 11:45:00,12.543,12.695,12.519,12.624,1450000.0
2006-04-26 11:50:00,12.507,12.667,12.486,12.577,1300000.0
2006-04-26 11:55:00,12.614,12.68,12.557,12.68,1150000.0
2006-04-26 12:00:00,12.633,12.633,12.485,12.496,750000.0
2006-04-26 12:05:00,12.587,12.662,12.503,12.628,1250000.0
2006-04-26 12:15:00,12.55,12.653,12.493,12.548,1650000.0
2006-04-26 12:20:00,12.649,12.654,12.505,12.585,1400000.0
2006-04-26 12:25:00,12.601,12.601,12.464,12.516,1950000.0
2006-04-26 12:30:00,12.451,12.643,12.437,12.515,1450000.0
2006-04-26 12:35:00,12.656,12.708,12.53,12.671,1250000.0
2006-04-26 12:40:00,12.648,12.737,12.572,12.616,1850000.0
2006-04-26 12:45:00,12.667,12.763,12.553,12.62,2250000.0
2006-04-26 12:50:00,12.628,12.697,12.515,12.651,1400000.0
2006-04-26 12:55:00,12.61,12.738,12.591,12.613,400000.0
2006-04-26 13:00:00,12.632,12.695,12.514,12.563,900000.0
2006-04-26 13:05:00,12.531,12.688,12.529,12.561,1750000.0
2006-04-26 13:10:00,12.546,12.686,12.54,12.663,1750000.0
2006-04-26 13:15:00,12.601,12.742,12.539,12.681,1150000.0
2006-04-26 13:20:00,12.57,12.668,12.527,12.56,1650000.0
2006-04-26 13:25:00,12.59,12.688,12.517,12.581,1450000.0
2006-04-26 13:30:00,12.53,12.653,12.464,12.464,1650000.0
2006-04-26 13:35:00,12.522,12.641,12.422,12.591,2100000.0
2006-04-26 13:40:00,12.577,12.654,12.496,12.546,700000.0
2006-04-26 13:45:00,12.548,12.628,12.511,12.623,700000.0
2006-04-26 13:55:00,12.563,12.611,12.495,12.495,750000.0
2006-04-26 14:00:00,12.566,12.621,12.471,12.617,1100000.0
2006-04-26 14:05:00,12.589,12.605,12.467,12.564,750000.0
2006-04-26 14:10:00,12.556,12.604,12.477,12.513,750000.0
2006-04-26 14:15:00,12.591,12.64,12.515,12.631,950000.0
2006-04-26 14:20:00,12.532,12.636,12.497,12.56,1650000.0
2006-04-26 14:25:00,12.549,12.584,12.326,12.427,1850000.0
2006-04-26 14:30:00,12.387,12.486,12.234,12.234,2200000.0
2006-04-26 14:35:00,12.324,12.403,12.22,12.246,2200000.0
2006-04-26 14:40:00,12.321,12.387,12.224,12.36,2300000.0
2006-04-26 14:45:00,12.343,12.448,12.295,12.295,2000000.0
2006-04-26 14:50:00,12.358,12.464,12.292,12.336,2150000.0
2006-04-26 14:55:00,12.37,12.419,12.227,12.419,2400000.0
2006-04-26 15:00:00,12.341,12.522,12.293,12.341,2400000.0
2006-04-26 15:05:00,12.373,12.502,12.311,12.405,2250000.0
2006-04-26 15:10:00,12.419,12.52,12.341,12.517,1950000.0
2006-04-26 15:15:00,12.402,12.591,12.393,12.544,2250000.0
2006-04-26 15:20:00,12.491,12.65,12.439,12.642,2150000.0
2006-04-26 15:25:00,12.682,12.682,12.459,12.602,2150000.0
2006-04-26 15:30:00,12.522,12.662,12.445,12.457,2200000.0
2006-04-26 15:35:00,12.554,12.633,12.452,12.626,1950000.0
2006-04-26 15:40:00,12.534,12.678,12.379,12.539,2000000.0
2006-04-26 15:45:00,12.546,12.59,12.345,12.589,2100000.0
2006-04-26 15:50:00,12.5,12.617,12.449,12.576,2200000.0
2006-04-26 15:55:00,12.443,12.574,12.417,12.47,2350000.0
2006-04-26 16:00:00,12.519,12.568,12.402,12.482,2450000.0
2006-04-26 16:05:00,12.508,12.606,12.388,12.589,2100000.0
2006-04-26 16:10:00,12.566,12.675,12.479,12.594,2300000.0
2006-04-26 16:15:00,12.658,12.677,12.49,12.539,1900000.0
2006-04-26 16:20:00,12.55,12.678,12.53,12.649,1900000.0
2006-04-26 16:25:00,12.62,12.64,12.465,12.465,2200000.0
2006-04-26 16:30:00,12.484,12.645,12.45,12.607,2000000.0
2006-04-26 16:35:00,12.537,12.665,12.462,12.624,2450000.0
2006-04-26 16:40:00,12.57,12.623,12.485,12.509,1800000.0
2006-04-26 16:45:00,12.495,12.65,12.478,12.479,2300000.0
2006-04-26 16:50:00,12.651,12.679,12.476,12.54,2150000.0
2006-04-26 16:55:00,12.64,12.738,12.544,12.634,2150000.0
2006-04-26 17:00:00,12.728,12.774,12.602,12.68,2100000.0
2006-04-26 17:05:00,12.774,12.796,12.564,12.678,2050000.0
2006-04-26 17:10:00,12.712,12.779,12.6,12.734,2150000.0
2006-04-26 17:15:00,12.665,12.808,12.644,12.766,1900000.0
2006-04-26 17:20:00,12.732,12.792,12.628,12.669,2150000.0
2006-04-26 17:25:00,12.734,12.85,12.637,12.842,2300000.0
2006-04-26 17:30:00,12.708,12.853,12.676,12.824,2300000.0
2006-04-26 17:35:00,12.748,12.796,12.617,12.67,2250000.0
2006-04-26 17:40:00,12.627,12.837,12.624,12.705,2250000.0
2006-04-26 17:45:00,12.664,12.808,12.642,12.748,2200000.0
2006-04-26 17:50:00,12.759,12.771,12.578,12.725,2300000.0
2006-04-26 17:55:00,12.62,12.755,12.605,12.737,1950000.0
2006-04-26 18:00:00,12.641,12.762,12.578,12.643,2050000.0
2006-04-26 18:05:00,12.649,12.744,12.57,12.726,2350000.0
2006-04-26 18:10:00,12.688,12.744,12.538,12.719,1500000.0
2006-04-26 18:15:00,12.724,12.766,12.604,12.691,1900000.0
2006-04-26 18:20:00,12.676,12.812,12.62,12.754,2150000.0
2006-04-26 18:25:00,12.715,12.839,12.679,12.786,2300000.0
2006-04-26 18:30:00,12.771,12.887,12.687,12.843,2150000.0
2006-04-26 18:35:00,12.767,12.857,12.683,12.805,2250000.0
2006-04-26 18:40:00,12.814,12.845,12.666,12.721,2200000.0
2006-04-26 18:45:00,12.696,12.87,12.62,12.814,1700000.0
2006-04-26 18:50:00,12.703,12.855,12.703,12.788,1950000.0
2006-04-26 18:55:00,12.717,12.809,12.652,12.753,2100000.0
2006-04-26 19:00:00,12.758,12.852,12.636,12.769,1950000.0
2006-04-26 19:05:00,12.716,12.82,12.634,12.737,1900000.0
2006-04-26 19:10:00,12.803,12.813,12.627,12.752,2000000.0
2006-04-26 19:15:00,12.705,12.853,12.687,12.853,1850000.0
2006-04-26 19:20:00,12.798,12.842,12.659,12.771,1700000.0
2006-04-26 19:25:00,12.769,12.801,12.643,12.721,1850000.0
2006-04-26 19:30:00,12.768,12.807,12.633,12.807,1250000.0
2006-04-26 19:35:00,12.704,12.807,12.646,12.758,1900000.0
2006-04-26 19:40:00,12.775,12.775,12.665,12.705,400000.0
2006-04-26 19:45:00,12.754,12.754,12.655,12.693,200000.0
2006-04-26 19:50:00,12.748,12.822,12.688,12.733,400000.0
2006-04-26 19:55:00,12.667,12.802,12.667,12.798,550000.0
2006-04-26 20:00:00,12.684,12.782,12.65,12.769,550000.0
2006-04-26 20:05:00,12.762,12.844,12.673,12.742,2100000.0
2006-04-26 20:10:00,12.72,12.825,12.668,12.825,1700000.0
2006-04-26 20:15:00,12.724,12.832,12.714,12.781,1050000.0
2006-04-26 20:20:00,12.789,12.814,12.647,12.801,1050000.0
2006-04-26 20:25:00,12.693,12.816,12.679,12.797,500000.0
2006-04-26 20:30:00,12.764,12.843,12.64,12.809,2000000.0
2006-04-26 20:35:00,12.678,12.89,12.655,12.792,1950000.0
2006-04-26 20:40:00,12.722,12.812,12.659,12.752,1050000.0
2006-04-26 20:45:00,12.799,12.827,12.687,12.721,2050000.0
2006-04-26 20:50:00,12.797,12.85,12.682,12.762,1050000.0
2006-04-26 20:55:00,12.813,12.876,12.701,12.766,1850000.0
2006-04-26 21:00:00,12.819,12.914,12.73,12.875,2650000.0
2006-04-26 21:10:00,12.815,12.891,12.747,12.833,1000000.0
2006-04-26 21:15:00,12.817,12.936,12.707,12.835,3300000.0
2006-04-26 21:20:00,12.883,12.883,12.734,12.811,2050000.0
2006-04-26 21:25:00,12.851,12.872,12.706,12.79,2450000.0
2006-04-26 21:30:00,12.76,12.881,12.728,12.861,1500000.0
2006-04-26 21:35:00,12.799,12.891,12.695,12.831,1450000.0
2006-04-26 21:40:00,12.836,12.846,12.685,12.802,1350000.0
2006-04-26 21:45:00,12.771,12.839,12.669,12.787,2150000.0
2006-04-26 21:50:00,12.78,12.821,12.67,12.734,1000000.0
2006-04-26 21:55:00,12.691,12.839,12.691,12.813,1050000.0
2006-04-26 22:00:00,12.795,12.846,12.695,12.734,1050000.0
2006-04-26 22:05:00,12.811,12.859,12.652,12.717,1350000.0
2006-04-26 22:10:00,12.705,12.808,12.671,12.796,1400000.0
2006-04-26 22:15:00,12.802,12.841,12.726,12.782,500000.0
2006-04-26 22:20:00,12.818,12.875,12.698,12.829,1400000.0
2006-04-26 22:25:00,12.776,12.806,12.675,12.781,650000.0
2006-04-26 22:30:00,12.748,12.812,12.714,12.714,700000.0
2006-04-26 22:35:00,12.745,12.848,12.698,12.75,1400000.0
2006-04-26 22:40:00,12.794,12.794,12.694,12.734,200000.0
2006-04-26 22:45:00,12.693,12.841,12.663,12.731,1400000.0
2006-04-26 22:50:00,12.755,12.795,12.669,12.753,600000.0
2006-04-26 22:55:00,12.73,12.794,12.704,12.725,450000.0
2006-04-26 23:10:00,12.779,12.82,12.722,12.735,400000.0
2006-04-26 23:15:00,12.675,12.809,12.671,12.809,350000.0
2006-04-26 23:20:00,12.813,12.841,12.663,12.831,950000.0
2006-04-26 23:25:00,12.772,12.84,12.682,12.801,1200000.0
2006-04-26 23:30:00,12.779,12.779,12.699,12.754,450000.0
2006-04-26 23:35:00,12.8,12.8,12.725,12.761,200000.0
2006-04-26 23:50:00,12.721,12.862,12.706,12.862,550000.0
2006-04-27 00:00:00,12.87,13.15,12.24,12.863,800000.0
2006-04-27 00:05:00,12.824,12.824,12.725,12.763,200000.0
2006-04-27 00:10:00,12.776,12.874,12.752,12.754,300000.0
2006-04-27 00:15:00,12.865,12.868,12.77,12.799,400000.0
2006-04-27 00:20:00,12.818,12.888,12.816,12.865,250000.0
2006-04-27 00:25:00,12.82,12.89,12.745,12.782,1100000.0
2006-04-27 00:30:00,12.806,12.871,12.751,12.803,400000.0
2006-04-27 00:35:00,12.833,12.837,12.786,12.786,150000.0
2006-04-27 00:40:00,12.784,12.827,12.761,12.761,150000.0
2006-04-27 00:45:00,12.834,12.871,12.724,12.871,400000.0
2006-04-27 00:55:00,12.777,12.912,12.742,12.818,1000000.0
2006-04-27 01:00:00,12.859,12.881,12.773,12.8,850000.0
2006-04-27 01:05:00,12.877,12.877,12.794,12.825,200000.0
2006-04-27 01:10:00,12.864,12.864,12.764,12.804,200000.0
2006-04-27 01:15:00,12.876,12.91,12.773,12.817,1300000.0
2006-04-27 01:20:00,12.857,12.89,12.795,12.829,250000.0
2006-04-27 01:25:00,12.803,12.926,12.796,12.888,800000.0
2006-04-27 01:30:00,12.821,12.916,12.794,12.861,400000.0
2006-04-27 01:35:00,12.876,12.881,12.806,12.878,750000.0
2006-04-27 01:40:00,12.847,12.887,12.74,12.777,550000.0
2006-04-27 01:45:00,12.744,12.859,12.744,12.795,350000.0
2006-04-27 01:50:00,12.756,12.894,12.715,12.778,1100000.0
2006-04-27 01:55:00,12.886,12.909,12.721,12.862,1650000.0
2006-04-27 02:00:00,12.85,12.95,12.726,12.86,2550000.0
2006-04-27 02:05:00,12.889,12.956,12.785,12.856,1100000.0
2006-04-27 02:10:00,12.757,12.907,12.757,12.884,1450000.0
2006-04-27 02:15:00,12.847,12.983,12.728,12.728,2100000.0
2006-04-27 02:20:00,12.794,12.883,12.693,12.773,1650000.0
2006-04-27 02:25:00,12.763,12.803,12.663,12.704,900000.0
2006-04-27 02:30:00,12.669,12.83,12.669,12.77,1200000.0
2006-04-27 02:35:00,12.785,12.797,12.694,12.694,850000.0
2006-04-27 02:40:00,12.717,12.823,12.717,12.763,450000.0
2006-04-27 02:45:00,12.811,12.811,12.674,12.771,550000.0
2006-04-27 02:50:00,12.728,12.904,12.71,12.71,1600000.0
2006-04-27 02:55:00,12.697,12.869,12.652,12.795,2750000.0
2006-04-27 03:00:00,12.797,12.834,12.709,12.783,1200000.0
2006-04-27 03:05:00,12.777,12.784,12.626,12.744,1900000.0
2006-04-27 03:10:00,12.691,12.724,12.558,12.576,2100000.0
2006-04-27 03:15:00,12.657,12.688,12.548,12.674,650000.0
2006-04-27 03:20:00,12.659,12.739,12.582,12.643,950000.0
2006-04-27 03:25:00,12.615,12.72,12.587,12.677,1050000.0
2006-04-27 03:30:00,12.611,12.716,12.587,12.676,1800000.0
2006-04-27 03:35:00,12.703,12.704,12.562,12.601,1350000.0
2006-04-27 03:40:00,12.582,12.717,12.554,12.691,1400000.0
2006-04-27 03:45:00,12.642,12.742,12.568,12.658,1350000.0
2006-04-27 03:50:00,12.618,12.653,12.567,12.567,300000.0
2006-04-27 03:55:00,12.659,12.693,12.55,12.55,500000.0
2006-04-27 04:00:00,12.655,12.692,12.545,12.692,800000.0
2006-04-27 04:05:00,12.655,12.655,12.563,12.599,200000.0
2006-04-27 04:10:00,12.6,12.661,12.557,12.595,350000.0
2006-04-27 04:15:00,12.635,12.679,12.576,12.613,550000.0
2006-04-27 04:20:00,12.688,12.688,12.552,12.571,700000.0
2006-04-27 04:25:00,12.547,12.692,12.547,12.648,1350000.0
2006-04-27 04:30:00,12.646,12.71,12.548,12.624,800000.0
2006-04-27 04:35:00,12.665,12.705,12.566,12.666,650000.0
2006-04-27 04:40:00,12.655,12.689,12.563,12.633,800000.0
2006-04-27 04:45:00,12.662,12.662,12.534,12.608,1050000.0
2006-04-27 04:50:00,12.654,12.744,12.56,12.738,700000.0
2006-04-27 04:55:00,12.625,12.743,12.61,12.61,1750000.0
2006-04-27 05:00:00,12.611,12.611,12.604,12.604,150000.0
2006-04-27 05:05:00,12.669,12.723,12.605,12.669,1450000.0
2006-04-27 05:10:00,12.67,12.718,12.508,12.609,2050000.0
2006-04-27 05:15:00,12.562,12.598,12.448,12.568,800000.0
2006-04-27 05:20:00,12.563,12.618,12.48,12.586,450000.0
2006-04-27 05:25:00,12.708,12.708,12.555,12.677,600000.0
2006-04-27 05:30:00,12.649,12.659,12.532,12.615,350000.0
2006-04-27 05:35:00,12.585,12.594,12.51,12.543,300000.0
2006-04-27 05:40:00,12.509,12.67,12.498,12.538,1350000.0
2006-04-27 05:45:00,12.642,12.642,12.469,12.507,800000.0
2006-04-27 05:50:00,12.502,12.584,12.421,12.549,1500000.0
2006-04-27 05:55:00,12.505,12.558,12.434,12.547,2000000.0
2006-04-27 06:00:00,12.515,12.562,12.383,12.434,1000000.0
2006-04-27 06:05:00,12.431,12.528,12.36,12.506,800000.0
2006-04-27 06:10:00,12.519,12.53,12.392,12.519,1150000.0
2006-04-27 06:15:00,12.547,12.572,12.419,12.468,950000.0
2006-04-27 06:20:00,12.45,12.494,12.308,12.413,1600000.0
2006-04-27 06:25:00,12.458,12.458,12.363,12.363,400000.0
2006-04-27 06:30:00,12.392,12.498,12.337,12.498,950000.0
2006-04-27 06:35:00,12.46,12.584,12.4,12.468,1350000.0
2006-04-27 06:40:00,12.469,12.569,12.414,12.499,1200000.0
2006-04-27 06:45:00,12.613,12.654,12.498,12.612,1350000.0
2006-04-27 06:50:00,12.516,12.645,12.481,12.571,1650000.0
2006-04-27 06:55:00,12.567,12.585,12.482,12.563,650000.0
2006-04-27 07:00:00,12.576,12.624,12.487,12.608,700000.0
2006-04-27 07:05:00,12.567,12.604,12.476,12.593,1200000.0
2006-04-27 07:10:00,12.501,12.602,12.501,12.547,700000.0
2006-04-27 07:15:00,12.55,12.572,12.466,12.563,1000000.0
2006-04-27 07:20:00,12.522,12.615,12.478,12.615,700000.0
2006-04-27 07:25:00,12.531,12.644,12.502,12.619,1250000.0
2006-04-27 07:30:00,12.62,12.646,12.489,12.505,1150000.0
2006-04-27 07:35:00,12.579,12.763,12.511,12.693,1950000.0
2006-04-27 07:40:00,12.647,12.737,12.559,12.633,1800000.0
2006-04-27 07:45:00,12.592,12.691,12.55,12.632,1600000.0
2006-04-27 07:50:00,12.606,12.754,12.557,12.678,2550000.0
2006-04-27 07:55:00,12.645,12.759,12.575,12.626,1250000.0
2006-04-27 08:00:00,12.605,12.745,12.546,12.546,2200000.0
2006-04-27 08:05:00,12.611,12.703,12.542,12.597,2600000.0
2006-04-27 08:10:00,12.671,12.692,12.564,12.567,1050000.0
2006-04-27 08:15:00,12.562,12.688,12.562,12.608,1150000.0
2006-04-27 08:20:00,12.558,12.7,12.555,12.565,700000.0
2006-04-27 08:25:00,12.671,12.671,12.563,12.664,750000.0
2006-04-27 08:30:00,12.662,12.731,12.588,12.609,1750000.0
2006-04-27 08:35:00,12.663,12.724,12.573,12.573,1200000.0
2006-04-27 08:40:00,12.62,12.756,12.564,12.682,2050000.0
2006-04-27 08:45:00,12.67,12.763,12.605,12.706,2250000.0
2006-04-27 08:50:00,12.603,12.823,12.603,12.734,1850000.0
2006-04-27 08:55:00,12.814,12.847,12.679,12.774,1850000.0
2006-04-27 09:00:00,12.78,12.799,12.647,12.799,1400000.0
2006-04-27 09:05:00,12.737,12.821,12.675,12.722,850000.0
2006-04-27 09:10:00,12.764,12.772,12.579,12.677,2400000.0
2006-04-27 09:15:00,12.69,12.772,12.624,12.713,1750000.0
2006-04-27 09:20:00,12.633,12.724,12.565,12.724,1450000.0
2006-04-27 09:25:00,12.754,12.839,12.615,12.797,1650000.0
2006-04-27 09:30:00,12.706,12.818,12.656,12.793,1250000.0
2006-04-27 09:35:00,12.69,12.763,12.596,12.748,1450000.0
2006-04-27 09:40:00,12.72,12.769,12.618,12.694,950000.0
2006-04-27 09:45:00,12.713,12.782,12.67,12.687,450000.0
2006-04-27 09:50:00,12.7,12.799,12.643,12.74,1250000.0
2006-04-27 09:55:00,12.757,12.82,12.642,12.817,2150000.0
2006-04-27 10:00:00,12.794,12.837,12.68,12.736,1800000.0
2006-04-27 10:05:00,12.748,12.821,12.637,12.807,1650000.0
2006-04-27 10:10:00,12.793,12.804,12.653,12.683,1900000.0
2006-04-27 10:15:00,12.815,12.815,12.669,12.725,1200000.0
2006-04-27 10:20:00,12.695,12.813,12.664,12.755,1400000.0
2006-04-27 10:25:00,12.787,12.787,12.545,12.678,2050000.0
2006-04-27 10:30:00,12.638,12.722,12.567,12.662,1950000.0
2006-04-27 10:35:00,12.594,12.739,12.505,12.516,2350000.0
2006-04-27 10:40:00,12.639,12.688,12.544,12.652,1650000.0
2006-04-27 10:45:00,12.641,12.694,12.544,12.547,1450000.0
2006-04-27 10:50:00,12.674,12.72,12.513,12.626,2400000.0
2006-04-27 10:55:00,12.643,12.709,12.474,12.49,2050000.0
2006-04-27 11:00:00,12.593,12.696,12.518,12.645,1650000.0
2006-04-27 11:05:00,12.535,12.724,12.5,12.657,1350000.0
2006-04-27 11:10:00,12.5,12.652,12.472,12.633,2200000.0
2006-04-27 11:15:00,12.523,12.643,12.482,12.618,1300000.0
2006-04-27 11:20:00,12.627,12.636,12.418,12.53,900000.0
2006-04-27 11:25:00,12.532,12.645,12.495,12.555,1800000.0
2006-04-27 11:30:00,12.595,12.628,12.502,12.58,700000.0
2006-04-27 11:35:00,12.522,12.63,12.478,12.536,1700000.0
2006-04-27 11:40:00,12.517,12.658,12.517,12.636,1150000.0
2006-04-27 11:45:00,12.606,12.659,12.498,12.575,1250000.0
2006-04-27 11:50:00,12.655,12.676,12.555,12.608,550000.0
2006-04-27 12:00:00,12.636,12.659,12.448,12.448,1300000.0
2006-04-27 12:05:00,12.542,12.589,12.409,12.431,1950000.0
2006-04-27 12:10:00,12.424,12.6,12.375,12.529,1050000.0
2006-04-27 12:15:00,12.496,12.579,12.363,12.394,2100000.0
2006-04-27 12:20:00,12.44,12.528,12.347,12.486,1900000.0
2006-04-27 12:25:00,12.497,12.497,12.26,12.273,2450000.0
2006-04-27 12:30:00,12.277,12.433,12.277,12.283,1000000.0
2006-04-27 12:35:00,12.413,12.428,12.222,12.313,2100000.0
2006-04-27 12:40:00,12.297,12.405,12.198,12.198,2400000.0
2006-04-27 12:45:00,12.243,12.359,12.195,12.212,1750000.0
2006-04-27 12:50:00,12.258,12.341,12.189,12.272,2350000.0
2006-04-27 12:55:00,12.262,12.401,12.214,12.377,2150000.0
2006-04-27 13:00:00,12.391,12.453,12.26,12.342,2200000.0
2006-04-27 13:05:00,12.32,12.436,12.285,12.321,1750000.0
2006-04-27 13:10:00,12.314,12.426,12.267,12.368,850000.0
2006-04-27 13:15:00,12.327,12.473,12.255,12.291,2000000.0
2006-04-27 13:20:00,12.297,12.443,12.23,12.282,2050000.0
2006-04-27 13:25:00,12.338,12.372,12.131,12.256,2150000.0
2006-04-27 13:30:00,12.276,12.356,12.094,12.238,1750000.0
2006-04-27 13:35:00,12.292,12.391,12.231,12.338,1750000.0
2006-04-27 13:40:00,12.326,12.391,12.188,12.288,1100000.0
2006-04-27 13:45:00,12.211,12.308,12.204,12.282,500000.0
2006-04-27 13:50:00,12.212,12.343,12.166,12.314,1650000.0
2006-04-27 13:55:00,12.296,12.32,12.175,12.198,1100000.0
2006-04-27 14:00:00,12.258,12.294,12.156,12.248,1450000.0
2006-04-27 14:05:00,12.252,12.277,12.12,12.142,2100000.0
2006-04-27 14:10:00,12.124,12.268,12.124,12.268,1200000.0
2006-04-27 14:15:00,12.172,12.3,12.145,12.263,1300000.0
2006-04-27 14:20:00,12.15,12.261,12.109,12.212,1650000.0
2006-04-27 14:25:00,12.123,12.435,12.079,12.408,1850000.0
2006-04-27 14:30:00,12.378,12.387,12.184,12.184,2350000.0
2006-04-27 14:35:00,12.269,12.32,12.167,12.193,1650000.0
2006-04-27 14:40:00,12.263,12.35,12.167,12.323,1850000.0
2006-04-27 14:45:00,12.303,12.408,12.253,12.253,1300000.0
2006-04-27 14:50:00,12.269,12.415,12.221,12.28,2150000.0
2006-04-27 14:55:00,12.344,12.472,12.322,12.42,1850000.0
2006-04-27 15:00:00,12.33,12.545,12.33,12.448,2400000.0
2006-04-27 15:05:00,12.421,12.547,12.327,12.372,2250000.0
2006-04-27 15:10:00,12.388,12.492,12.298,12.372,2000000.0
2006-04-27 15:15:00,12.292,12.444,12.282,12.377,2150000.0
2006-04-27 15:20:00,12.383,12.509,12.305,12.507,1550000.0
2006-04-27 15:25:00,12.521,12.578,12.388,12.41,2000000.0
2006-04-27 15:30:00,12.484,12.587,12.38,12.475,2200000.0
2006-04-27 15:35:00,12.554,12.657,12.505,12.595,1800000.0
2006-04-27 15:40:00,12.582,12.733,12.511,12.71,2000000.0
2006-04-27 15:45:00,12.704,12.732,12.53,12.617,2100000.0
2006-04-27 15:50:00,12.517,12.632,12.467,12.624,2200000.0
2006-04-27 15:55:00,12.499,12.626,12.499,12.563,950000.0
2006-04-27 16:00:00,12.659,12.748,12.571,12.676,1950000.0
2006-04-27 16:05:00,12.614,12.728,12.543,12.708,1950000.0
2006-04-27 16:10:00,12.707,12.804,12.616,12.737,2300000.0
2006-04-27 16:15:00,12.794,12.993,12.725,12.919,1900000.0
2006-04-27 16:20:00,13.012,13.075,12.842,13.007,2450000.0
2006-04-27 16:25:00,12.996,13.05,12.895,12.94,2100000.0
2006-04-27 16:30:00,12.86,13.013,12.819,12.968,2050000.0
2006-04-27 16:35:00,12.897,13.0,12.753,12.93,2450000.0
2006-04-27 16:40:00,12.902,12.965,12.782,12.782,1950000.0
2006-04-27 16:45:00,12.801,12.893,12.72,12.734,2300000.0
2006-04-27 16:50:00,12.815,12.845,12.644,12.653,2050000.0
2006-04-27 16:55:00,12.736,12.838,12.632,12.731,1750000.0
2006-04-27 17:00:00,12.717,12.905,12.717,12.857,1250000.0
2006-04-27 17:05:00,12.943,12.956,12.792,12.843,1700000.0
2006-04-27 17:10:00,12.899,12.989,12.813,12.906,1300000.0
2006-04-27 17:15:00,12.808,12.912,12.739,12.834,1350000.0
2006-04-27 17:20:00,12.793,12.819,12.669,12.683,800000.0
2006-04-27 17:25:00,12.684,12.855,12.684,12.806,1900000.0
2006-04-27 17:30:00,12.705,12.894,12.695,12.864,2300000.0
2006-04-27 17:35:00,12.787,12.85,12.673,12.705,2250000.0
2006-04-27 17:40:00,12.711,12.833,12.624,12.728,2250000.0
2006-04-27 17:45:00,12.633,12.804,12.616,12.757,1950000.0
2006-04-27 17:50:00,12.759,12.897,12.714,12.859,2300000.0
2006-04-27 17:55:00,12.748,12.88,12.743,12.868,1950000.0
2006-04-27 18:00:00,12.76,12.897,12.727,12.798,2050000.0
2006-04-27 18:05:00,12.813,12.895,12.706,12.79,1950000.0
2006-04-27 18:10:00,12.696,12.869,12.696,12.8,1850000.0
2006-04-27 18:15:00,12.78,12.855,12.688,12.818,1800000.0
2006-04-27 18:20:00,12.744,12.848,12.699,12.848,1600000.0
2006-04-27 18:25:00,12.786,12.842,12.695,12.824,2000000.0
2006-04-27 18:30:00,12.789,12.856,12.637,12.662,3050000.0
2006-04-27 18:35:00,12.662,12.81,12.633,12.736,3200000.0
2006-04-27 18:40:00,12.758,12.772,12.551,12.606,2750000.0
2006-04-27 18:45:00,12.587,12.691,12.509,12.649,2100000.0
2006-04-27 18:50:00,12.622,12.661,12.45,12.568,3100000.0
2006-04-27 18:55:00,12.478,12.655,12.431,12.585,2500000.0
2006-04-27 19:00:00,12.556,12.653,12.353,12.353,2800000.0
2006-04-27 19:05:00,12.361,12.568,12.322,12.506,2800000.0
2006-04-27 19:10:00,12.493,12.583,12.315,12.396,2900000.0
2006-04-27 19:15:00,12.306,12.494,12.306,12.456,2750000.0
2006-04-27 19:20:00,12.39,12.533,12.352,12.352,2450000.0
2006-04-27 19:25:00,12.432,12.441,12.313,12.325,2000000.0
2006-04-27 19:30:00,12.433,12.476,12.292,12.354,2000000.0
2006-04-27 19:35:00,12.398,12.495,12.325,12.365,1100000.0
2006-04-27 19:40:00,12.437,12.437,12.353,12.385,200000.0
2006-04-27 19:45:00,12.447,12.447,12.347,12.382,600000.0
2006-04-27 19:50:00,12.425,12.425,12.325,12.364,200000.0
2006-04-27 19:55:00,12.371,12.38,12.371,12.38,100000.0
2006-04-27 20:00:00,12.435,12.564,12.352,12.551,1400000.0
2006-04-27 20:05:00,12.514,12.563,12.363,12.462,2100000.0
2006-04-27 20:10:00,12.483,12.575,12.429,12.513,1350000.0
2006-04-27 20:15:00,12.45,12.588,12.44,12.546,1600000.0
2006-04-27 20:20:00,12.543,12.645,12.455,12.474,2050000.0
2006-04-27 20:25:00,12.583,12.595,12.441,12.559,1300000.0
2006-04-27 20:30:00,12.542,12.611,12.461,12.542,1600000.0
2006-04-27 20:35:00,12.459,12.594,12.432,12.432,1750000.0
2006-04-27 20:40:00,12.471,12.56,12.471,12.56,150000.0
2006-04-27 20:45:00,12.535,12.581,12.409,12.514,1700000.0
2006-04-27 20:50:00,12.576,12.597,12.453,12.58,1200000.0
2006-04-27 20:55:00,12.556,12.613,12.457,12.551,1850000.0
2006-04-27 21:00:00,12.506,12.603,12.475,12.563,800000.0
2006-04-27 21:10:00,12.481,12.558,12.463,12.555,550000.0
2006-04-27 21:15:00,12.566,12.6,12.429,12.538,2250000.0
2006-04-27 21:20:00,12.567,12.628,12.481,12.61,1700000.0
2006-04-27 21:25:00,12.524,12.597,12.475,12.597,700000.0
2006-04-27 21:30:00,12.605,12.626,12.429,12.544,1950000.0
2006-04-27 21:35:00,12.49,12.613,12.452,12.489,1300000.0
2006-04-27 21:40:00,12.457,12.592,12.447,12.559,1000000.0
2006-04-27 21:45:00,12.462,12.591,12.395,12.507,2800000.0
2006-04-27 21:50:00,12.533,12.559,12.417,12.525,1450000.0
2006-04-27 21:55:00,12.524,12.555,12.399,12.541,2550000.0
2006-04-27 22:00:00,12.509,12.568,12.433,12.568,1850000.0
2006-04-27 22:05:00,12.546,12.639,12.452,12.482,2000000.0
2006-04-27 22:10:00,12.493,12.568,12.444,12.548,450000.0
2006-04-27 22:15:00,12.47,12.6,12.427,12.516,1850000.0
2006-04-27 22:20:00,12.526,12.588,12.437,12.502,1150000.0
2006-04-27 22:25:00,12.473,12.577,12.472,12.544,1850000.0
2006-04-27 22:30:00,12.551,12.56,12.508,12.508,350000.0
2006-04-27 22:35:00,12.542,12.588,12.438,12.539,1750000.0
2006-04-27 22:40:00,12.534,12.571,12.388,12.533,2200000.0
2006-04-27 22:45:00,12.501,12.547,12.427,12.502,600000.0
2006-04-27 22:50:00,12.47,12.588,12.453,12.536,450000.0
2006-04-27 22:55:00,12.553,12.595,12.445,12.545,950000.0
2006-04-27 23:00:00,12.534,12.534,12.456,12.491,200000.0
2006-04-27 23:05:00,12.468,12.573,12.468,12.504,350000.0
2006-04-27 23:10:00,12.606,12.626,12.49,12.602,600000.0
2006-04-27 23:15:00,12.608,12.696,12.533,12.624,1200000.0
2006-04-27 23:20:00,12.654,12.654,12.5,12.612,1550000.0
2006-04-27 23:25:00,12.582,12.66,12.528,12.581,900000.0
2006-04-27 23:30:00,12.607,12.66,12.53,12.587,700000.0
2006-04-27 23:35:00,12.559,12.628,12.471,12.618,850000.0
2006-04-27 23:45:00,12.594,12.632,12.538,12.623,850000.0
2006-04-27 23:55:00,12.645,12.671,12.523,12.657,700000.0
2006-04-28 00:00:00,12.583,12.693,12.574,12.653,700000.0
2006-04-28 00:05:00,12.665,12.668,12.571,12.654,700000.0
2006-04-28 00:10:00,12.568,12.669,12.529,12.529,950000.0
2006-04-28 00:15:00,12.517,12.619,12.501,12.619,400000.0
2006-04-28 00:25:00,12.544,12.667,12.514,12.667,800000.0
2006-04-28 00:30:00,12.588,12.683,12.531,12.614,1200000.0
2006-04-28 00:35:00,12.552,12.628,12.492,12.612,900000.0
2006-04-28 00:40:00,12.63,12.687,12.537,12.645,900000.0
2006-04-28 00:45:00,12.579,12.662,12.517,12.62,950000.0
2006-04-28 00:55:00,12.654,12.654,12.535,12.569,400000.0
2006-04-28 01:00:00,12.615,12.643,12.536,12.593,550000.0
2006-04-28 01:15:00,12.571,12.662,12.52,12.633,1100000.0
2006-04-28 01:20:00,12.565,12.676,12.541,12.541,650000.0
2006-04-28 01:25:00,12.637,12.637,12.552,12.611,300000.0
2006-04-28 01:30:00,12.573,12.659,12.551,12.63,500000.0
2006-04-28 01:35:00,12.649,12.649,12.517,12.573,500000.0
2006-04-28 01:45:00,12.607,12.611,12.507,12.611,250000.0
2006-04-28 01:50:00,12.637,12.657,12.558,12.607,450000.0
2006-04-28 01:55:00,12.6,12.652,12.453,12.467,1150000.0
2006-04-28 02:00:00,12.521,12.631,12.455,12.576,1700000.0
2006-04-28 02:05:00,12.56,12.643,12.457,12.537,2150000.0
2006-04-28 02:10:00,12.452,12.595,12.413,12.575,1700000.0
2006-04-28 02:15:00,12.459,12.589,12.392,12.418,1750000.0
2006-04-28 02:20:00,12.45,12.508,12.377,12.405,1500000.0
2006-04-28 02:25:00,12.471,12.562,12.346,12.404,2100000.0
2006-04-28 02:30:00,12.428,12.544,12.356,12.44,1250000.0
2006-04-28 02:35:00,12.456,12.531,12.332,12.476,2200000.0
2006-04-28 02:40:00,12.478,12.541,12.357,12.506,1300000.0
2006-04-28 02:45:00,12.533,12.542,12.405,12.496,1200000.0
2006-04-28 02:50:00,12.489,12.579,12.401,12.402,2150000.0
2006-04-28 02:55:00,12.413,12.529,12.369,12.515,1300000.0
2006-04-28 03:00:00,12.482,12.577,12.432,12.475,1550000.0
2006-04-28 03:05:00,12.535,12.544,12.43,12.475,1150000.0
2006-04-28 03:10:00,12.475,12.581,12.47,12.559,1500000.0
2006-04-28 03:15:00,12.598,12.613,12.497,12.595,1200000.0
2006-04-28 03:20:00,12.573,12.584,12.409,12.56,1650000.0
2006-04-28 03:25:00,12.579,12.593,12.446,12.593,1250000.0
2006-04-28 03:30:00,12.495,12.613,12.471,12.581,850000.0
2006-04-28 03:35:00,12.607,12.607,12.452,12.527,550000.0
2006-04-28 03:40:00,12.497,12.629,12.456,12.508,750000.0
2006-04-28 03:45:00,12.454,12.568,12.434,12.514,1500000.0
2006-04-28 03:50:00,12.479,12.55,12.377,12.452,1800000.0
2006-04-28 03:55:00,12.437,12.577,12.427,12.543,1300000.0
2006-04-28 04:00:00,12.405,12.575,12.395,12.453,1850000.0
2006-04-28 04:05:00,12.513,12.513,12.405,12.445,400000.0
2006-04-28 04:10:00,12.448,12.502,12.388,12.502,500000.0
2006-04-28 04:15:00,12.48,12.551,12.428,12.439,700000.0
2006-04-28 04:20:00,12.512,12.537,12.402,12.451,850000.0
2006-04-28 04:30:00,12.505,12.513,12.413,12.497,600000.0
2006-04-28 04:35:00,12.505,12.518,12.395,12.504,1050000.0
2006-04-28 04:40:00,12.506,12.506,12.405,12.442,300000.0
2006-04-28 04:50:00,12.413,12.547,12.379,12.547,1700000.0
2006-04-28 04:55:00,12.499,12.553,12.418,12.433,1300000.0
2006-04-28 05:00:00,12.445,12.526,12.408,12.426,1500000.0
2006-04-28 05:05:00,12.402,12.558,12.388,12.502,1550000.0
2006-04-28 05:10:00,12.526,12.539,12.4,12.401,900000.0
2006-04-28 05:15:00,12.503,12.51,12.393,12.44,400000.0
2006-04-28 05:20:00,12.483,12.565,12.426,12.556,1200000.0
2006-04-28 05:25:00,12.489,12.518,12.442,12.508,350000.0
2006-04-28 05:30:00,12.496,12.56,12.436,12.473,900000.0
2006-04-28 05:35:00,12.502,12.546,12.412,12.493,800000.0
2006-04-28 05:40:00,12.467,12.516,12.434,12.516,350000.0
2006-04-28 05:45:00,12.515,12.568,12.422,12.547,1150000.0
2006-04-28 05:50:00,12.532,12.593,12.427,12.517,2650000.0
2006-04-28 05:55:00,12.49,12.595,12.451,12.551,2050000.0
2006-04-28 06:00:00,12.535,12.643,12.468,12.517,1600000.0
2006-04-28 06:05:00,12.57,12.577,12.438,12.484,600000.0
2006-04-28 06:10:00,12.551,12.601,12.472,12.555,1050000.0
2006-04-28 06:15:00,12.482,12.547,12.478,12.533,300000.0
2006-04-28 06:20:00,12.538,12.656,12.434,12.5,1800000.0
2006-04-28 06:25:00,12.575,12.615,12.456,12.498,1750000.0
2006-04-28 06:30:00,12.463,12.599,12.443,12.507,1100000.0
2006-04-28 06:35:00,12.56,12.655,12.488,12.488,1200000.0
2006-04-28 06:40:00,12.498,12.591,12.469,12.54,1300000.0
2006-04-28 06:45:00,12.548,12.548,12.469,12.502,200000.0
2006-04-28 06:50:00,12.561,12.654,12.526,12.581,1050000.0
2006-04-28 06:55:00,12.574,12.619,12.451,12.619,600000.0
2006-04-28 07:00:00,12.549,12.586,12.496,12.524,800000.0
2006-04-28 07:05:00,12.583,12.635,12.502,12.621,800000.0
2006-04-28 07:10:00,12.498,12.576,12.498,12.572,400000.0
2006-04-28 07:20:00,12.576,12.576,12.463,12.463,700000.0
2006-04-28 07:25:00,12.47,12.554,12.47,12.554,100000.0
2006-04-28 07:30:00,12.562,12.568,12.562,12.568,100000.0
2006-04-28 07:35:00,12.463,12.613,12.463,12.613,1200000.0
2006-04-28 07:40:00,12.579,12.662,12.512,12.559,850000.0
2006-04-28 07:45:00,12.556,12.647,12.529,12.635,1500000.0
2006-04-28 07:50:00,12.568,12.688,12.516,12.637,1550000.0
2006-04-28 07:55:00,12.554,12.654,12.554,12.596,450000.0
2006-04-28 08:00:00,12.674,12.755,12.557,12.557,1350000.0
2006-04-28 08:05:00,12.578,12.699,12.551,12.586,2600000.0
2006-04-28 08:10:00,12.668,12.751,12.558,12.581,1350000.0
2006-04-28 08:15:00,12.601,12.718,12.562,12.606,2550000.0
2006-04-28 08:20:00,12.576,12.703,12.544,12.592,1450000.0
2006-04-28 08:25:00,12.562,12.701,12.542,12.64,1300000.0
2006-04-28 08:30:00,12.634,12.655,12.561,12.586,800000.0
2006-04-28 08:35:00,12.559,12.687,12.486,12.486,1750000.0
2006-04-28 08:40:00,12.59,12.63,12.503,12.587,1600000.0
2006-04-28 08:45:00,12.586,12.621,12.447,12.539,1850000.0
2006-04-28 08:50:00,12.565,12.594,12.473,12.53,1150000.0
2006-04-28 08:55:00,12.537,12.629,12.484,12.543,750000.0
2006-04-28 09:00:00,12.469,12.647,12.469,12.645,1250000.0
2006-04-28 09:05:00,12.573,12.642,12.465,12.465,950000.0
2006-04-28 09:10:00,12.579,12.65,12.464,12.557,2050000.0
2006-04-28 09:15:00,12.561,12.636,12.466,12.589,1250000.0
2006-04-28 09:20:00,12.547,12.638,12.491,12.568,1650000.0
2006-04-28 09:25:00,12.57,12.654,12.523,12.636,1250000.0
2006-04-28 09:30:00,12.581,12.706,12.537,12.639,950000.0
2006-04-28 09:35:00,12.552,12.765,12.542,12.71,1750000.0
2006-04-28 09:40:00,12.595,12.803,12.595,12.599,550000.0
2006-04-28 09:45:00,12.726,12.726,12.579,12.627,450000.0
2006-04-28 09:50:00,12.707,12.723,12.588,12.688,350000.0
2006-04-28 09:55:00,12.626,12.705,12.564,12.682,500000.0
2006-04-28 10:00:00,12.682,12.7,12.534,12.579,1450000.0
2006-04-28 10:05:00,12.701,12.706,12.534,12.689,1000000.0
2006-04-28 10:10:00,12.678,12.698,12.54,12.575,1050000.0
2006-04-28 10:15:00,12.677,12.677,12.479,12.491,1600000.0
2006-04-28 10:20:00,12.542,12.667,12.487,12.627,1850000.0
2006-04-28 10:25:00,12.508,12.668,12.461,12.605,1950000.0
2006-04-28 10:30:00,12.548,12.676,12.488,12.632,800000.0
2006-04-28 10:35:00,12.536,12.703,12.491,12.556,1550000.0
2006-04-28 10:40:00,12.631,12.711,12.495,12.624,2050000.0
2006-04-28 10:45:00,12.631,12.669,12.495,12.517,950000.0
2006-04-28 10:50:00,12.633,12.633,12.519,12.626,400000.0
2006-04-28 10:55:00,12.6,12.646,12.479,12.646,1200000.0
2006-04-28 11:00:00,12.588,12.672,12.499,12.54,900000.0
2006-04-28 11:05:00,12.498,12.646,12.435,12.547,1850000.0
2006-04-28 11:10:00,12.443,12.64,12.443,12.64,1250000.0
2006-04-28 11:15:00,12.55,12.641,12.528,12.562,400000.0
2006-04-28 11:20:00,12.596,12.693,12.474,12.591,1800000.0
2006-04-28 11:25:00,12.618,12.631,12.494,12.58,750000.0
2006-04-28 11:30:00,12.58,12.644,12.468,12.548,800000.0
2006-04-28 11:35:00,12.534,12.636,12.47,12.563,800000.0
2006-04-28 11:40:00,12.583,12.604,12.479,12.544,800000.0
2006-04-28 11:45:00,12.453,12.592,12.43,12.501,1800000.0
2006-04-28 11:50:00,12.516,12.575,12.4,12.518,1350000.0
2006-04-28 11:55:00,12.509,12.596,12.461,12.524,1250000.0
2006-04-28 12:00:00,12.53,12.629,12.423,12.447,2150000.0
2006-04-28 12:05:00,12.546,12.586,12.448,12.499,1500000.0
2006-04-28 12:10:00,12.501,12.602,12.45,12.467,750000.0
2006-04-28 12:15:00,12.56,12.596,12.452,12.471,850000.0
2006-04-28 12:20:00,12.494,12.592,12.422,12.54,1400000.0
2006-04-28 12:25:00,12.57,12.57,12.441,12.54,1450000.0
2006-04-28 12:30:00,12.435,12.573,12.41,12.425,1200000.0
2006-04-28 12:35:00,12.567,12.567,12.442,12.467,850000.0
2006-04-28 12:40:00,12.499,12.564,12.41,12.438,1950000.0
2006-04-28 12:45:00,12.459,12.568,12.43,12.477,400000.0
2006-04-28 12:50:00,12.488,12.59,12.434,12.506,2350000.0
2006-04-28 12:55:00,12.491,12.599,12.408,12.485,1750000.0
2006-04-28 13:00:00,12.487,12.565,12.344,12.417,1750000.0
2006-04-28 13:05:00,12.418,12.556,12.356,12.405,2200000.0
2006-04-28 13:10:00,12.395,12.442,12.31,12.315,950000.0
2006-04-28 13:15:00,12.358,12.46,12.263,12.401,1600000.0
2006-04-28 13:20:00,12.317,12.446,12.283,12.31,850000.0
2006-04-28 13:25:00,12.428,12.528,12.36,12.49,2150000.0
2006-04-28 13:30:00,12.532,12.532,12.4,12.415,450000.0
2006-04-28 13:35:00,12.498,12.585,12.371,12.532,2100000.0
2006-04-28 13:40:00,12.546,12.546,12.376,12.483,850000.0
2006-04-28 13:45:00,12.414,12.537,12.369,12.38,950000.0
2006-04-28 14:05:00,12.48,12.512,12.393,12.475,400000.0
2006-04-28 14:10:00,12.495,12.509,12.46,12.509,450000.0
2006-04-28 14:15:00,12.389,12.492,12.389,12.491,400000.0
2006-04-28 14:20:00,12.376,12.49,12.323,12.482,2050000.0
2006-04-28 14:25:00,12.422,12.648,12.422,12.627,1850000.0
2006-04-28 14:30:00,12.608,12.689,12.536,12.536,2250000.0
2006-04-28 14:35:00,12.622,12.79,12.491,12.654,2200000.0
2006-04-28 14:40:00,12.682,12.777,12.572,12.717,2300000.0
2006-04-28 14:45:00,12.73,12.895,12.613,12.759,2000000.0
2006-04-28 14:50:00,12.791,12.82,12.635,12.683,2150000.0
2006-04-28 14:55:00,12.701,12.738,12.549,12.719,2400000.0
2006-04-28 15:00:00,12.634,12.79,12.585,12.642,2400000.0
2006-04-28 15:05:00,12.641,12.789,12.574,12.637,2250000.0
2006-04-28 15:10:00,12.666,12.745,12.564,12.612,2150000.0
2006-04-28 15:15:00,12.544,12.711,12.534,12.663,2250000.0
2006-04-28 15:20:00,12.636,12.715,12.572,12.709,1850000.0
2006-04-28 15:25:00,12.712,12.765,12.589,12.656,2100000.0
2006-04-28 15:30:00,12.67,12.778,12.593,12.627,2200000.0
2006-04-28 15:35:00,12.715,12.827,12.668,12.779,2350000.0
2006-04-28 15:40:00,12.725,12.825,12.661,12.796,2000000.0
2006-04-28 15:45:00,12.789,12.913,12.712,12.913,2100000.0
2006-04-28 15:50:00,12.816,12.955,12.757,12.939,2200000.0
2006-04-28 15:55:00,12.867,12.935,12.799,12.849,900000.0
2006-04-28 16:05:00,12.915,12.915,12.831,12.865,200000.0
2006-04-28 16:10:00,12.955,13.012,12.82,12.891,1350000.0
2006-04-28 16:15:00,12.929,12.993,12.859,12.883,400000.0
2006-04-28 16:20:00,13.036,13.075,12.844,12.997,2450000.0
2006-04-28 16:25:00,12.961,13.016,12.865,12.877,1700000.0
2006-04-28 16:30:00,12.89,12.987,12.835,12.981,1650000.0
2006-04-28 16:35:00,12.914,13.019,12.806,12.984,2450000.0
2006-04-28 16:40:00,12.949,13.035,12.853,12.853,2000000.0
2006-04-28 16:45:00,12.852,12.998,12.798,12.868,2300000.0
2006-04-28 16:50:00,12.974,13.034,12.852,12.914,1650000.0
2006-04-28 16:55:00,12.992,13.041,12.881,12.947,2150000.0
2006-04-28 17:00:00,13.023,13.155,12.926,13.109,2100000.0
2006-04-28 17:05:00,13.184,13.322,13.078,13.206,2150000.0
2006-04-28 17:10:00,13.276,13.441,13.231,13.414,2150000.0
2006-04-28 17:15:00,13.317,13.518,13.317,13.458,2050000.0
2006-04-28 17:20:00,13.427,13.467,13.219,13.23,2200000.0
2006-04-28 17:25:00,13.287,13.354,13.195,13.305,850000.0
2006-04-28 17:30:00,13.307,13.452,13.212,13.428,1850000.0
2006-04-28 17:35:00,13.36,13.441,13.271,13.322,2250000.0
2006-04-28 17:40:00,13.334,13.451,13.278,13.359,2100000.0
2006-04-28 17:45:00,13.325,13.428,13.206,13.28,2150000.0
2006-04-28 17:50:00,13.297,13.356,13.176,13.354,2300000.0
2006-04-28 17:55:00,13.264,13.38,13.176,13.341,1600000.0
2006-04-28 18:00:00,13.3,13.399,13.267,13.32,900000.0
2006-04-28 18:05:00,13.312,13.435,13.23,13.408,2000000.0
2006-04-28 18:10:00,13.296,13.425,13.255,13.367,1650000.0
2006-04-28 18:15:00,13.259,13.429,13.259,13.392,2100000.0
2006-04-28 18:20:00,13.302,13.489,13.273,13.489,2150000.0
2006-04-28 18:25:00,13.41,13.532,13.333,13.503,2250000.0
2006-04-28 18:30:00,13.482,13.597,13.397,13.547,1950000.0
2006-04-28 18:35:00,13.479,13.645,13.421,13.623,2250000.0
2006-04-28 18:40:00,13.647,13.77,13.584,13.723,2200000.0
2006-04-28 18:45:00,13.705,13.893,13.654,13.833,1850000.0
2006-04-28 18:50:00,13.849,13.849,13.582,13.71,2400000.0
2006-04-28 18:55:00,13.632,13.741,13.559,13.62,1950000.0
2006-04-28 19:00:00,13.591,13.687,13.525,13.586,1950000.0
2006-04-28 19:05:00,13.621,13.627,13.458,13.545,1950000.0
2006-04-28 19:10:00,13.453,13.547,13.36,13.478,1650000.0
2006-04-28 19:15:00,13.418,13.561,13.396,13.56,1950000.0
2006-04-28 19:20:00,13.441,13.587,13.401,13.401,2100000.0
2006-04-28 19:25:00,13.476,13.511,13.368,13.368,950000.0
2006-04-28 19:30:00,13.364,13.483,13.343,13.357,1550000.0
2006-04-28 19:35:00,13.405,13.561,13.385,13.487,2150000.0
2006-04-28 19:45:00,13.511,13.517,13.364,13.4,1100000.0
2006-04-28 19:50:00,13.484,13.487,13.389,13.39,450000.0
2006-04-28 20:00:00,13.495,13.592,13.355,13.519,1300000.0
2006-04-28 20:05:00,13.541,13.612,13.44,13.44,2250000.0
2006-04-28 20:10:00,13.589,13.589,13.421,13.515,1850000.0
2006-04-28 20:15:00,13.507,13.565,13.395,13.534,1850000.0
2006-04-28 20:20:00,13.533,13.592,13.414,13.507,2450000.0
2006-04-28 20:25:00,13.539,13.555,13.414,13.523,1600000.0
2006-04-28 20:30:00,13.533,13.584,13.452,13.452,2000000.0
2006-04-28 20:35:00,13.586,13.586,13.451,13.539,950000.0
2006-04-28 20:40:00,13.467,13.575,13.413,13.513,1200000.0
2006-04-28 20:45:00,13.579,13.599,13.441,13.536,2100000.0
2006-04-28 20:50:00,13.445,13.599,13.445,13.45,1450000.0
2006-04-28 20:55:00,13.521,13.57,13.415,13.433,700000.0
2006-04-28 21:00:00,13.569,13.601,13.416,13.54,2150000.0
2006-04-28 21:05:00,13.548,13.587,13.442,13.546,1700000.0
2006-04-28 21:10:00,13.569,13.569,13.456,13.484,300000.0
2006-04-28 21:15:00,13.554,13.554,13.417,13.549,1250000.0
2006-04-28 21:20:00,13.551,13.611,13.461,13.482,1050000.0
2006-04-28 21:25:00,13.488,13.578,13.44,13.578,950000.0
2006-04-28 21:30:00,13.64,13.645,13.505,13.611,2000000.0
2006-04-28 21:35:00,13.641,13.67,13.548,13.609,1200000.0
2006-04-28 21:40:00,13.585,13.679,13.53,13.615,1450000.0
2006-04-28 21:45:00,13.638,13.697,13.505,13.587,1950000.0
2006-04-28 21:50:00,13.539,13.671,13.485,13.616,1200000.0
2006-04-28 21:55:00,13.51,13.635,13.51,13.635,650000.0
2006-04-28 22:00:00,13.657,13.667,13.52,13.667,1100000.0
2006-04-28 22:05:00,13.577,13.666,13.493,13.578,1550000.0
2006-04-28 22:10:00,13.492,13.641,13.492,13.641,800000.0
2006-04-28 22:15:00,13.562,13.694,13.515,13.515,950000.0
2006-04-28 22:20:00,13.64,13.64,13.493,13.54,1450000.0
2006-04-28 22:25:00,13.594,13.636,13.488,13.589,1650000.0
2006-04-28 22:30:00,13.615,13.682,13.515,13.515,650000.0
2006-04-28 22:35:00,13.597,13.597,13.496,13.535,200000.0
2006-04-28 22:40:00,13.601,13.604,13.537,13.6,300000.0
2006-04-28 22:45:00,13.586,13.598,13.486,13.545,400000.0
2006-04-28 22:55:00,13.617,13.617,13.532,13.532,250000.0
2006-04-30 23:00:00,13.627,13.645,13.489,13.581,1100000.0
2006-04-30 23:10:00,13.605,13.605,13.513,13.549,200000.0
2006-04-30 23:20:00,13.591,13.655,13.574,13.652,400000.0
2006-04-30 23:25:00,13.563,13.678,13.552,13.552,400000.0
2006-04-30 23:30:00,13.663,13.663,13.601,13.601,400000.0
2006-04-30 23:40:00,13.609,13.64,13.506,13.545,900000.0
2006-04-30 23:50:00,13.617,13.617,13.532,13.565,200000.0
2006-04-30 23:55:00,13.604,13.604,13.504,13.543,200000.0
2006-05-01 00:00:00,13.574,13.645,13.55,13.596,600000.0
2006-05-01 00:10:00,13.615,13.615,13.531,13.564,200000.0
2006-05-01 00:15:00,13.555,13.649,13.501,13.649,300000.0
2006-05-01 00:20:00,13.614,13.614,13.515,13.554,200000.0
2006-05-01 00:30:00,13.568,13.653,13.51,13.584,400000.0
2006-05-01 00:35:00,13.615,13.615,13.515,13.554,200000.0
2006-05-01 00:55:00,13.61,13.639,13.5,13.607,400000.0
2006-05-01 01:00:00,13.567,13.673,13.503,13.657,1950000.0
2006-05-01 01:05:00,13.633,13.715,13.554,13.588,2550000.0
2006-05-01 01:10:00,13.698,13.742,13.603,13.648,1500000.0
2006-05-01 01:15:00,13.622,13.712,13.609,13.67,350000.0
2006-05-01 01:20:00,13.665,13.735,13.605,13.735,1300000.0
2006-05-01 01:25:00,13.693,13.731,13.609,13.639,700000.0
2006-05-01 02:00:00,13.693,13.693,13.593,13.633,200000.0
2006-05-01 02:05:00,13.676,13.676,13.553,13.584,200000.0
2006-05-01 02:10:00,13.591,13.667,13.504,13.596,1700000.0
2006-05-01 02:15:00,13.562,13.672,13.5,13.59,2050000.0
2006-05-01 02:20:00,13.635,13.635,13.543,13.579,200000.0
2006-05-01 02:25:00,13.555,13.689,13.554,13.564,1950000.0
2006-05-01 02:40:00,13.644,13.644,13.56,13.593,200000.0
2006-05-01 02:45:00,13.636,13.636,13.536,13.574,200000.0
2006-05-01 02:50:00,13.568,13.718,13.533,13.533,750000.0
2006-05-01 02:55:00,13.648,13.685,13.587,13.629,400000.0
2006-05-01 03:00:00,13.721,13.721,13.593,13.629,700000.0
2006-05-01 03:05:00,13.687,13.736,13.588,13.629,1300000.0
2006-05-01 03:10:00,13.64,13.707,13.594,13.707,450000.0
2006-05-01 03:25:00,13.623,13.72,13.623,13.706,400000.0
2006-05-01 03:30:00,13.559,13.673,13.559,13.668,250000.0
2006-05-01 03:35:00,13.685,13.685,13.593,13.629,200000.0
2006-05-01 03:40:00,13.591,13.686,13.585,13.625,450000.0
2006-05-01 03:45:00,13.732,13.732,13.61,13.689,450000.0
2006-05-01 03:50:00,13.626,13.727,13.622,13.622,350000.0
2006-05-01 03:55:00,13.704,13.715,13.604,13.664,400000.0
2006-05-01 04:00:00,13.704,13.704,13.604,13.643,200000.0
2006-05-01 04:05:00,13.715,13.72,13.613,13.659,400000.0
2006-05-01 04:10:00,13.716,13.716,13.631,13.664,200000.0
2006-05-01 04:35:00,13.649,13.747,13.649,13.704,350000.0
2006-05-01 04:40:00,13.659,13.722,13.545,13.619,900000.0
2006-05-01 04:45:00,13.731,13.731,13.675,13.72,250000.0
2006-05-01 04:55:00,13.746,13.746,13.675,13.675,250000.0
2006-05-01 05:25:00,13.639,13.778,13.639,13.778,100000.0
2006-05-01 05:35:00,13.746,13.746,13.661,13.695,200000.0
2006-05-01 05:40:00,13.651,13.767,13.571,13.603,1200000.0
2006-05-01 05:45:00,13.65,13.686,13.564,13.618,600000.0
2006-05-01 05:55:00,13.703,13.757,13.604,13.737,600000.0
2006-05-01 06:00:00,13.735,13.799,13.679,13.72,850000.0
2006-05-01 06:05:00,13.785,13.825,13.675,13.745,1000000.0
2006-05-01 06:10:00,13.785,13.785,13.693,13.729,200000.0
2006-05-01 06:15:00,13.822,13.822,13.701,13.809,600000.0
2006-05-01 06:20:00,13.773,13.773,13.673,13.713,200000.0
2006-05-01 06:25:00,13.781,13.781,13.699,13.733,250000.0
2006-05-01 06:30:00,13.783,13.808,13.702,13.798,850000.0
2006-05-01 06:35:00,13.832,13.837,13.69,13.796,1050000.0
2006-05-01 06:40:00,13.783,13.793,13.737,13.746,250000.0
2006-05-01 06:45:00,13.848,13.876,13.747,13.866,750000.0
2006-05-01 06:50:00,13.855,13.893,13.771,13.864,600000.0
2006-05-01 07:00:00,13.738,13.885,13.738,13.783,850000.0
2006-05-01 07:05:00,13.839,13.893,13.733,13.867,1250000.0
2006-05-01 07:10:00,13.783,13.864,13.7,13.821,1500000.0
2006-05-01 07:15:00,13.82,13.875,13.754,13.754,750000.0
2006-05-01 07:20:00,13.82,13.881,13.774,13.857,900000.0
2006-05-01 07:25:00,13.882,13.971,13.761,13.828,1600000.0
2006-05-01 07:30:00,13.91,13.976,13.846,13.935,700000.0
2006-05-01 07:35:00,13.899,13.939,13.819,13.939,250000.0
2006-05-01 07:40:00,13.834,13.961,13.834,13.878,750000.0
2006-05-01 07:55:00,13.857,13.943,13.812,13.892,1500000.0
2006-05-01 08:00:00,13.961,14.028,13.802,13.802,2150000.0
2006-05-01 08:05:00,13.824,13.865,13.757,13.792,400000.0
2006-05-01 08:10:00,13.849,13.893,13.705,13.731,950000.0
2006-05-01 08:15:00,13.751,13.869,13.751,13.853,250000.0
2006-05-01 08:20:00,13.842,13.842,13.702,13.736,1150000.0
2006-05-01 08:25:00,13.744,13.884,13.744,13.839,350000.0
2006-05-01 08:35:00,13.777,13.833,13.644,13.713,750000.0
2006-05-01 08:40:00,13.706,13.848,13.706,13.773,700000.0
2006-05-01 08:45:00,13.837,13.837,13.67,13.735,400000.0
2006-05-01 08:50:00,13.653,13.834,13.653,13.757,1700000.0
2006-05-01 08:55:00,13.776,13.857,13.716,13.779,750000.0
2006-05-01 09:05:00,13.791,13.848,13.718,13.837,750000.0
2006-05-01 09:10:00,13.807,13.852,13.706,13.743,1100000.0
2006-05-01 09:20:00,13.774,13.802,13.612,13.7,1000000.0
2006-05-01 09:25:00,13.702,13.721,13.619,13.653,500000.0
2006-05-01 09:30:00,13.709,13.748,13.61,13.748,850000.0
2006-05-01 09:35:00,13.618,13.742,13.618,13.742,350000.0
2006-05-01 09:50:00,13.664,13.797,13.641,13.783,850000.0
2006-05-01 10:00:00,13.8,13.859,13.679,13.793,900000.0
2006-05-01 10:05:00,13.723,13.829,13.648,13.829,1600000.0
2006-05-01 10:10:00,13.821,13.921,13.635,13.879,1450000.0
2006-05-01 10:15:00,13.788,13.98,13.788,13.92,450000.0
2006-05-01 10:30:00,13.816,13.9,13.712,13.9,1100000.0
2006-05-01 10:35:00,13.805,13.923,13.771,13.82,900000.0
2006-05-01 10:40:00,13.855,13.919,13.77,13.888,900000.0
2006-05-01 10:45:00,13.81,13.913,13.745,13.913,450000.0
2006-05-01 10:50:00,13.896,13.937,13.8,13.902,550000.0
2006-05-01 11:25:00,13.904,13.933,13.826,13.861,900000.0
2006-05-01 11:30:00,13.938,13.939,13.769,13.865,1200000.0
2006-05-01 11:45:00,13.888,13.935,13.831,13.914,400000.0
2006-05-01 11:55:00,13.931,13.956,13.842,13.913,450000.0
2006-05-01 12:05:00,13.895,13.901,13.77,13.827,350000.0
2006-05-01 12:25:00,13.895,13.944,13.796,13.907,500000.0
2006-05-01 12:30:00,13.924,13.924,13.791,13.791,250000.0
2006-05-01 12:45:00,13.845,13.923,13.805,13.821,450000.0
2006-05-01 12:50:00,13.866,13.946,13.827,13.842,400000.0
2006-05-01 12:55:00,13.853,13.942,13.808,13.827,400000.0
2006-05-01 13:05:00,13.942,13.942,13.827,13.829,450000.0
2006-05-01 13:10:00,13.91,13.91,13.8,13.807,550000.0
2006-05-01 13:15:00,13.892,13.909,13.748,13.876,1200000.0
2006-05-01 13:20:00,13.785,13.894,13.718,13.763,1600000.0
2006-05-01 13:25:00,13.865,13.913,13.804,13.913,350000.0
2006-05-01 13:30:00,13.835,13.896,13.765,13.765,500000.0
2006-05-01 13:40:00,13.794,13.921,13.776,13.84,350000.0
2006-05-01 13:45:00,13.801,13.964,13.801,13.885,350000.0
2006-05-01 13:50:00,13.914,13.914,13.805,13.805,350000.0
2006-05-01 13:55:00,13.85,13.952,13.781,13.816,750000.0
2006-05-01 14:00:00,13.749,13.885,13.677,13.864,1400000.0
2006-05-01 14:05:00,13.796,13.855,13.709,13.751,1150000.0
2006-05-01 14:10:00,13.824,13.833,13.668,13.746,950000.0
2006-05-01 14:15:00,13.672,13.867,13.644,13.836,1900000.0
2006-05-01 14:20:00,13.724,13.824,13.592,13.654,1650000.0
2006-05-01 14:25:00,13.54,13.575,13.322,13.505,1850000.0
2006-05-01 14:30:00,13.489,13.608,13.418,13.489,2200000.0
2006-05-01 14:35:00,13.582,13.637,13.456,13.483,2200000.0
2006-05-01 14:40:00,13.537,13.798,13.517,13.718,2300000.0
2006-05-01 14:45:00,13.745,13.863,13.601,13.601,2000000.0
2006-05-01 14:50:00,13.638,13.847,13.576,13.693,2150000.0
2006-05-01 14:55:00,13.725,13.806,13.567,13.788,2400000.0
2006-05-01 15:00:00,13.653,13.781,13.575,13.701,2400000.0
2006-05-01 15:05:00,13.681,13.899,13.681,13.784,2250000.0
2006-05-01 15:10:00,13.755,13.921,13.724,13.795,2050000.0
2006-05-01 15:15:00,13.757,13.896,13.706,13.856,2100000.0
2006-05-01 15:20:00,13.815,13.913,13.747,13.849,1850000.0
2006-05-01 15:25:00,13.848,13.883,13.708,13.883,2000000.0
2006-05-01 15:30:00,13.789,13.931,13.727,13.791,2200000.0
2006-05-01 15:35:00,13.878,13.993,13.807,13.9,2200000.0
2006-05-01 15:40:00,13.845,13.972,13.784,13.956,1600000.0
2006-05-01 15:45:00,13.971,13.999,13.774,13.905,2100000.0
2006-05-01 15:50:00,13.815,13.931,13.686,13.79,2200000.0
2006-05-01 15:55:00,13.661,13.906,13.644,13.739,2350000.0
2006-05-01 16:00:00,13.796,13.871,13.636,13.818,2450000.0
2006-05-01 16:05:00,13.748,13.958,13.736,13.938,2150000.0
2006-05-01 16:10:00,13.923,13.988,13.794,13.837,1350000.0
2006-05-01 16:15:00,13.865,13.937,13.774,13.912,1200000.0
2006-05-01 16:20:00,13.942,14.007,13.845,13.976,1950000.0
2006-05-01 16:25:00,13.935,13.953,13.724,13.898,1750000.0
2006-05-01 16:30:00,13.797,13.95,13.76,13.907,2150000.0
2006-05-01 16:35:00,13.82,13.914,13.7,13.83,2450000.0
2006-05-01 16:40:00,13.784,13.926,13.7,13.801,2100000.0
2006-05-01 16:45:00,13.838,13.943,13.75,13.75,1900000.0
2006-05-01 16:50:00,13.865,13.895,13.724,13.751,1600000.0
2006-05-01 16:55:00,13.84,13.888,13.657,13.657,2150000.0
2006-05-01 17:00:00,13.788,13.832,13.674,13.791,1600000.0
2006-05-01 17:05:00,13.846,13.917,13.721,13.784,2200000.0
2006-05-01 17:10:00,13.849,13.887,13.674,13.824,2150000.0
2006-05-01 17:15:00,13.749,13.862,13.71,13.827,1950000.0
2006-05-01 17:20:00,13.802,13.91,13.731,13.805,1950000.0
2006-05-01 17:25:00,13.893,13.906,13.758,13.758,1800000.0
2006-05-01 17:30:00,13.761,13.931,13.688,13.818,2300000.0
2006-05-01 17:35:00,13.758,13.841,13.699,13.747,1350000.0
2006-05-01 17:40:00,13.738,13.879,13.733,13.85,1750000.0
2006-05-01 17:45:00,13.79,13.93,13.775,13.903,1600000.0
2006-05-01 17:50:00,13.897,13.953,13.748,13.883,2300000.0
2006-05-01 17:55:00,13.755,13.912,13.719,13.904,1950000.0
2006-05-01 18:00:00,13.806,13.916,13.738,13.792,2050000.0
2006-05-01 18:05:00,13.783,13.876,13.692,13.764,1950000.0
2006-05-01 18:10:00,13.77,13.847,13.699,13.804,2050000.0
2006-05-01 18:15:00,13.722,13.905,13.691,13.815,1550000.0
2006-05-01 18:20:00,13.734,13.862,13.711,13.856,2150000.0
2006-05-01 18:25:00,13.78,13.867,13.73,13.84,2100000.0
2006-05-01 18:30:00,13.774,13.808,13.662,13.782,1950000.0
2006-05-01 18:35:00,13.72,13.875,13.72,13.822,1800000.0
2006-05-01 18:40:00,13.74,13.808,13.613,13.659,1950000.0
2006-05-01 18:45:00,13.604,13.786,13.494,13.745,1600000.0
2006-05-01 18:50:00,13.747,13.77,13.613,13.719,2150000.0
2006-05-01 18:55:00,13.625,13.728,13.605,13.651,2000000.0
2006-05-01 19:00:00,13.622,13.733,13.567,13.658,1600000.0
2006-05-01 19:05:00,13.737,13.811,13.584,13.708,1900000.0
2006-05-01 19:10:00,13.806,13.856,13.708,13.835,1750000.0
2006-05-01 19:15:00,13.774,13.891,13.694,13.841,1850000.0
2006-05-01 19:20:00,13.859,13.907,13.69,13.871,1750000.0
2006-05-01 19:25:00,13.855,13.89,13.752,13.858,1550000.0
2006-05-01 19:30:00,13.811,13.876,13.777,13.794,400000.0
2006-05-01 19:35:00,13.824,13.824,13.725,13.763,200000.0
2006-05-01 19:40:00,13.74,13.876,13.719,13.876,500000.0
2006-05-01 20:05:00,13.868,13.892,13.754,13.791,1150000.0
2006-05-01 20:10:00,13.793,13.87,13.772,13.805,600000.0
2006-05-01 20:15:00,13.803,13.856,13.726,13.829,600000.0
2006-05-01 20:20:00,13.746,13.884,13.746,13.777,500000.0
2006-05-01 20:25:00,13.88,13.88,13.798,13.844,750000.0
2006-05-01 20:30:00,13.876,13.883,13.764,13.883,500000.0
2006-05-01 20:35:00,13.898,13.941,13.782,13.857,500000.0
2006-05-01 20:40:00,13.806,13.958,13.799,13.932,900000.0
2006-05-01 20:50:00,13.927,13.928,13.77,13.81,1400000.0
2006-05-01 20:55:00,13.866,13.868,13.765,13.83,450000.0
2006-05-01 21:00:00,13.857,13.898,13.77,13.808,250000.0
2006-05-01 21:05:00,13.871,13.871,13.759,13.799,550000.0
2006-05-01 21:10:00,13.848,13.888,13.785,13.804,1000000.0
2006-05-01 21:15:00,13.801,13.909,13.789,13.861,350000.0
2006-05-01 21:20:00,13.786,13.883,13.71,13.71,550000.0
2006-05-01 21:25:00,13.679,13.778,13.652,13.699,1100000.0
2006-05-01 21:30:00,13.766,13.783,13.704,13.717,500000.0
2006-05-01 21:35:00,13.769,13.769,13.669,13.678,250000.0
2006-05-01 21:40:00,13.719,13.741,13.583,13.705,550000.0
2006-05-01 21:45:00,13.657,13.7,13.533,13.584,1050000.0
2006-05-01 21:50:00,13.619,13.766,13.619,13.668,1150000.0
2006-05-01 21:55:00,13.709,13.734,13.625,13.663,950000.0
2006-05-01 22:00:00,13.738,13.738,13.654,13.685,200000.0
2006-05-01 22:05:00,13.726,13.726,13.626,13.665,200000.0
2006-05-01 22:10:00,13.732,13.742,13.642,13.675,550000.0
2006-05-01 22:15:00,13.728,13.819,13.641,13.678,1300000.0
2006-05-01 22:20:00,13.715,13.797,13.697,13.751,900000.0
2006-05-01 22:25:00,13.742,13.742,13.643,13.683,200000.0
2006-05-01 22:35:00,13.747,13.758,13.665,13.739,400000.0
2006-05-01 22:40:00,13.781,13.808,13.642,13.678,650000.0
2006-05-01 22:45:00,13.75,13.753,13.646,13.703,400000.0
2006-05-01 22:50:00,13.73,13.73,13.721,13.723,200000.0
2006-05-01 22:55:00,13.728,13.728,13.616,13.655,500000.0
2006-05-01 23:00:00,13.667,13.75,13.614,13.75,900000.0
2006-05-01 23:10:00,13.652,13.751,13.578,13.602,600000.0
2006-05-01 23:15:00,13.671,13.673,13.671,13.673,100000.0
2006-05-01 23:25:00,13.745,13.759,13.648,13.703,900000.0
2006-05-01 23:30:00,13.626,13.745,13.626,13.702,300000.0
2006-05-01 23:35:00,13.733,13.754,13.593,13.754,400000.0
2006-05-01 23:40:00,13.68,13.74,13.651,13.683,500000.0
2006-05-01 23:45:00,13.732,13.742,13.732,13.742,100000.0
2006-05-01 23:50:00,13.763,13.763,13.652,13.679,600000.0
2006-05-02 00:00:00,13.82,14.36,13.648,13.686,700000.0
2006-05-02 00:05:00,13.733,13.749,13.635,13.749,500000.0
2006-05-02 00:10:00,13.754,13.761,13.631,13.631,500000.0
2006-05-02 00:15:00,13.688,13.784,13.632,13.711,1050000.0
2006-05-02 00:20:00,13.718,13.729,13.632,13.708,700000.0
2006-05-02 00:25:00,13.724,13.729,13.559,13.661,950000.0
2006-05-02 00:30:00,13.655,13.719,13.589,13.652,600000.0
2006-05-02 00:35:00,13.741,13.747,13.609,13.658,950000.0
2006-05-02 00:40:00,13.698,13.724,13.612,13.644,400000.0
2006-05-02 00:45:00,13.691,13.691,13.595,13.664,350000.0
2006-05-02 00:50:00,13.686,13.686,13.607,13.641,200000.0
2006-05-02 00:55:00,13.677,13.71,13.619,13.661,450000.0
2006-05-02 01:10:00,13.65,13.688,13.582,13.596,550000.0
2006-05-02 01:15:00,13.654,13.74,13.581,13.623,700000.0
2006-05-02 01:20:00,13.713,13.713,13.699,13.699,100000.0
2006-05-02 01:25:00,13.733,13.733,13.66,13.66,400000.0
2006-05-02 01:30:00,13.619,13.619,13.6,13.6,100000.0
2006-05-02 01:35:00,13.61,13.697,13.582,13.638,600000.0
2006-05-02 01:40:00,13.612,13.743,13.594,13.66,1600000.0
2006-05-02 01:45:00,13.738,13.776,13.627,13.712,1250000.0
2006-05-02 01:50:00,13.595,13.725,13.578,13.682,1100000.0
2006-05-02 01:55:00,13.708,13.729,13.628,13.683,400000.0
2006-05-02 02:00:00,13.703,13.703,13.573,13.621,950000.0
2006-05-02 02:05:00,13.631,13.718,13.539,13.546,1350000.0
2006-05-02 02:10:00,13.522,13.658,13.522,13.584,1300000.0
2006-05-02 02:15:00,13.528,13.683,13.504,13.529,1100000.0
2006-05-02 02:20:00,13.575,13.624,13.568,13.583,600000.0
2006-05-02 02:25:00,13.549,13.631,13.479,13.58,1050000.0
2006-05-02 02:30:00,13.555,13.678,13.555,13.678,100000.0
2006-05-02 02:35:00,13.608,13.704,13.544,13.694,1900000.0
2006-05-02 02:40:00,13.619,13.686,13.53,13.639,1600000.0
2006-05-02 02:45:00,13.585,13.725,13.524,13.611,1300000.0
2006-05-02 02:50:00,13.624,13.704,13.539,13.636,950000.0
2006-05-02 02:55:00,13.583,13.714,13.545,13.624,1150000.0
2006-05-02 03:00:00,13.685,13.685,13.618,13.618,350000.0
2006-05-02 03:05:00,13.615,13.615,13.523,13.559,200000.0
2006-05-02 03:10:00,13.612,13.655,13.532,13.613,1500000.0
2006-05-02 03:15:00,13.618,13.635,13.5,13.548,450000.0
2006-05-02 03:20:00,13.626,13.626,13.542,13.575,200000.0
2006-05-02 03:25:00,13.609,13.625,13.506,13.592,1050000.0
2006-05-02 03:30:00,13.631,13.631,13.548,13.548,100000.0
2006-05-02 03:40:00,13.648,13.648,13.491,13.527,250000.0
2006-05-02 03:45:00,13.595,13.602,13.528,13.602,300000.0
2006-05-02 03:50:00,13.538,13.662,13.538,13.603,500000.0
2006-05-02 03:55:00,13.643,13.643,13.539,13.576,200000.0
2006-05-02 04:00:00,13.649,13.671,13.57,13.652,650000.0
2006-05-02 04:05:00,13.643,13.643,13.534,13.573,400000.0
2006-05-02 04:10:00,13.644,13.644,13.561,13.593,200000.0
2006-05-02 04:30:00,13.658,13.733,13.584,13.733,800000.0
2006-05-02 04:35:00,13.694,13.694,13.61,13.643,200000.0
2006-05-02 04:40:00,13.66,13.726,13.595,13.703,900000.0
2006-05-02 04:45:00,13.744,13.767,13.731,13.767,250000.0
2006-05-02 04:55:00,13.698,13.758,13.698,13.758,100000.0
2006-05-02 05:00:00,13.683,13.763,13.669,13.756,250000.0
2006-05-02 05:10:00,13.753,13.753,13.682,13.728,300000.0
2006-05-02 05:15:00,13.733,13.733,13.668,13.707,200000.0
2006-05-02 05:25:00,13.667,13.81,13.667,13.81,100000.0
2006-05-02 05:30:00,13.711,13.776,13.672,13.713,500000.0
2006-05-02 05:35:00,13.766,13.766,13.665,13.705,200000.0
2006-05-02 05:40:00,13.747,13.747,13.618,13.63,950000.0
2006-05-02 05:45:00,13.618,13.774,13.586,13.613,850000.0
2006-05-02 05:50:00,13.592,13.789,13.592,13.722,1200000.0
2006-05-02 06:00:00,13.711,13.793,13.617,13.793,650000.0
2006-05-02 06:05:00,13.769,13.778,13.665,13.731,400000.0
2006-05-02 06:10:00,13.721,13.749,13.584,13.7,1050000.0
2006-05-02 06:15:00,13.735,13.735,13.635,13.673,200000.0
2006-05-02 06:20:00,13.719,13.786,13.666,13.701,550000.0
2006-05-02 06:30:00,13.745,13.745,13.646,13.684,200000.0
2006-05-02 06:35:00,13.704,13.814,13.658,13.751,500000.0
2006-05-02 06:45:00,13.742,13.742,13.6,13.637,550000.0
2006-05-02 06:50:00,13.681,13.724,13.583,13.686,600000.0
2006-05-02 06:55:00,13.677,13.74,13.628,13.74,900000.0
2006-05-02 07:00:00,13.75,13.75,13.64,13.64,300000.0
2006-05-02 07:05:00,13.703,13.749,13.605,13.749,1250000.0
2006-05-02 07:10:00,13.724,13.729,13.624,13.698,550000.0
2006-05-02 07:15:00,13.686,13.722,13.634,13.634,500000.0
2006-05-02 07:20:00,13.696,13.696,13.622,13.622,200000.0
2006-05-02 07:25:00,13.566,13.784,13.566,13.716,450000.0
2006-05-02 07:30:00,13.659,13.774,13.625,13.635,600000.0
2006-05-02 07:35:00,13.67,13.741,13.67,13.686,500000.0
2006-05-02 07:40:00,13.73,13.73,13.545,13.59,850000.0
2006-05-02 07:45:00,13.595,13.685,13.565,13.646,750000.0
2006-05-02 07:50:00,13.587,13.685,13.554,13.598,1400000.0
2006-05-02 07:55:00,13.638,13.676,13.542,13.619,1450000.0
2006-05-02 08:00:00,13.555,13.682,13.533,13.615,750000.0
2006-05-02 08:05:00,13.609,13.725,13.597,13.617,550000.0
2006-05-02 08:15:00,13.6,13.766,13.598,13.683,1450000.0
2006-05-02 08:20:00,13.629,13.764,13.591,13.625,1450000.0
2006-05-02 08:25:00,13.719,13.731,13.616,13.692,900000.0
2006-05-02 08:30:00,13.601,13.762,13.59,13.706,800000.0
2006-05-02 08:35:00,13.713,13.747,13.607,13.638,650000.0
2006-05-02 08:40:00,13.692,13.765,13.634,13.715,700000.0
2006-05-02 08:50:00,13.737,13.773,13.645,13.686,750000.0
2006-05-02 08:55:00,13.73,13.754,13.6,13.638,450000.0
2006-05-02 09:00:00,13.668,13.803,13.603,13.751,1000000.0
2006-05-02 09:05:00,13.627,13.765,13.613,13.621,450000.0
2006-05-02 09:15:00,13.645,13.735,13.595,13.701,1200000.0
2006-05-02 09:20:00,13.651,13.693,13.546,13.641,1650000.0
2006-05-02 09:25:00,13.72,13.747,13.591,13.714,1200000.0
2006-05-02 09:30:00,13.63,13.733,13.596,13.663,800000.0
2006-05-02 09:35:00,13.741,13.792,13.632,13.733,500000.0
2006-05-02 09:40:00,13.605,13.73,13.559,13.635,1250000.0
2006-05-02 09:45:00,13.582,13.757,13.582,13.675,1000000.0
2006-05-02 09:50:00,13.665,13.749,13.6,13.696,1650000.0
2006-05-02 09:55:00,13.69,13.786,13.527,13.735,2150000.0
2006-05-02 10:00:00,13.656,13.705,13.528,13.639,1650000.0
2006-05-02 10:05:00,13.72,13.72,13.586,13.708,300000.0
2006-05-02 10:10:00,13.695,13.765,13.599,13.61,1050000.0
2006-05-02 10:15:00,13.717,13.733,13.582,13.674,1600000.0
2006-05-02 10:20:00,13.611,13.777,13.611,13.774,1300000.0
2006-05-02 10:25:00,13.67,13.813,13.627,13.733,2400000.0
2006-05-02 10:30:00,13.625,13.805,13.625,13.756,1250000.0
2006-05-02 10:35:00,13.674,13.805,13.66,13.66,1950000.0
2006-05-02 10:40:00,13.792,13.851,13.697,13.818,1850000.0
2006-05-02 10:45:00,13.805,13.88,13.673,13.736,1800000.0
2006-05-02 10:50:00,13.774,13.902,13.659,13.659,2250000.0
2006-05-02 10:55:00,13.764,13.829,13.658,13.658,1650000.0
2006-05-02 11:10:00,13.789,13.809,13.677,13.799,950000.0
2006-05-02 11:15:00,13.704,13.837,13.627,13.805,1450000.0
2006-05-02 11:20:00,13.819,13.863,13.673,13.801,1400000.0
2006-05-02 11:25:00,13.732,13.828,13.701,13.72,850000.0
2006-05-02 11:30:00,13.785,13.822,13.716,13.788,350000.0
2006-05-02 11:35:00,13.782,13.829,13.655,13.748,1000000.0
2006-05-02 11:45:00,13.788,13.843,13.69,13.785,1650000.0
2006-05-02 11:50:00,13.774,13.841,13.657,13.831,1250000.0
2006-05-02 11:55:00,13.8,13.859,13.748,13.854,350000.0
2006-05-02 12:00:00,13.791,13.87,13.749,13.749,350000.0
2006-05-02 12:05:00,13.834,13.834,13.673,13.764,800000.0
2006-05-02 12:10:00,13.813,13.864,13.719,13.836,1450000.0
2006-05-02 12:15:00,13.805,13.879,13.748,13.783,400000.0
2006-05-02 12:20:00,13.785,13.846,13.714,13.809,900000.0
2006-05-02 12:25:00,13.827,13.827,13.716,13.772,450000.0
2006-05-02 12:30:00,13.706,13.835,13.706,13.722,300000.0
2006-05-02 12:35:00,13.816,13.859,13.729,13.797,450000.0
2006-05-02 12:40:00,13.819,13.897,13.748,13.897,450000.0
2006-05-02 12:45:00,13.835,13.937,13.744,13.871,900000.0
2006-05-02 12:50:00,13.799,13.902,13.743,13.848,1500000.0
2006-05-02 12:55:00,13.845,13.922,13.746,13.844,1250000.0
2006-05-02 13:00:00,13.803,13.876,13.698,13.738,900000.0
2006-05-02 13:10:00,13.756,13.855,13.721,13.834,750000.0
2006-05-02 13:15:00,13.848,13.92,13.77,13.898,850000.0
2006-05-02 13:20:00,13.808,13.906,13.765,13.8,1350000.0
2006-05-02 13:30:00,13.743,13.936,13.743,13.806,1650000.0
2006-05-02 13:35:00,13.858,13.973,13.79,13.904,2100000.0
2006-05-02 13:40:00,13.903,13.962,13.812,13.925,850000.0
2006-05-02 13:45:00,13.854,13.97,13.788,13.896,1300000.0
2006-05-02 13:50:00,13.939,13.995,13.84,13.896,1150000.0
2006-05-02 13:55:00,13.838,13.974,13.83,13.87,900000.0
2006-05-02 14:05:00,13.915,13.996,13.835,13.918,800000.0
2006-05-02 14:15:00,13.83,14.002,13.821,13.954,1350000.0
2006-05-02 14:20:00,13.877,14.012,13.805,13.933,750000.0
2006-05-02 14:25:00,13.87,14.051,13.849,14.004,1850000.0
2006-05-02 14:30:00,14.001,14.149,13.919,13.985,2400000.0
2006-05-02 14:35:00,14.091,14.18,13.974,13.993,2200000.0
2006-05-02 14:40:00,14.055,14.146,13.965,14.057,2300000.0
2006-05-02 14:45:00,14.038,14.171,13.993,14.029,2000000.0
2006-05-02 14:50:00,14.066,14.17,14.0,14.058,2150000.0
2006-05-02 14:55:00,14.095,14.16,13.964,14.104,2400000.0
2006-05-02 15:00:00,13.967,14.116,13.938,14.01,2400000.0
2006-05-02 15:05:00,14.0,14.13,13.978,14.007,2250000.0
2006-05-02 15:10:00,14.023,14.145,13.921,14.008,2150000.0
2006-05-02 15:15:00,13.986,14.143,13.979,14.102,2100000.0
2006-05-02 15:20:00,14.071,14.135,13.989,14.093,1950000.0
2006-05-02 15:25:00,14.118,14.143,13.993,14.097,1800000.0
2006-05-02 15:30:00,14.068,14.149,13.94,13.94,2200000.0
2006-05-02 15:35:00,14.042,14.143,13.974,14.141,2350000.0
2006-05-02 15:40:00,14.033,14.169,13.986,14.112,2000000.0
2006-05-02 15:45:00,14.125,14.166,13.992,14.166,2100000.0
2006-05-02 15:50:00,14.109,14.225,14.002,14.138,2200000.0
2006-05-02 15:55:00,14.022,14.126,13.97,14.005,2350000.0
2006-05-02 16:00:00,14.066,14.104,13.924,14.051,2450000.0
2006-05-02 16:05:00,14.051,14.124,13.925,14.03,2250000.0
2006-05-02 16:10:00,13.988,14.034,13.851,13.967,2300000.0
2006-05-02 16:15:00,14.016,14.135,13.898,14.085,2150000.0
2006-05-02 16:20:00,14.095,14.17,13.965,14.132,2450000.0
2006-05-02 16:25:00,14.099,14.139,13.961,14.139,2200000.0
2006-05-02 16:30:00,14.004,14.132,13.97,14.131,2100000.0
2006-05-02 16:35:00,14.047,14.202,13.971,14.202,2450000.0
2006-05-02 16:40:00,14.155,14.185,14.017,14.017,1900000.0
2006-05-02 16:45:00,14.01,14.123,13.961,13.961,2300000.0
2006-05-02 16:50:00,14.022,14.189,13.961,14.052,2150000.0
2006-05-02 16:55:00,14.134,14.209,14.029,14.081,2150000.0
2006-05-02 17:00:00,14.153,14.153,13.988,14.071,2100000.0
2006-05-02 17:05:00,14.12,14.138,13.977,14.053,1750000.0
2006-05-02 17:10:00,14.084,14.11,13.923,14.044,2150000.0
2006-05-02 17:15:00,13.963,14.081,13.926,14.04,1900000.0
2006-05-02 17:20:00,14.015,14.105,13.935,14.0,2000000.0
2006-05-02 17:25:00,14.073,14.117,13.975,14.102,2300000.0
2006-05-02 17:30:00,13.978,14.17,13.948,14.093,2300000.0
2006-05-02 17:35:00,14.02,14.097,13.921,14.002,2250000.0
2006-05-02 17:40:00,14.001,14.167,13.987,14.116,2200000.0
2006-05-02 17:45:00,14.03,14.14,13.985,14.087,2100000.0
2006-05-02 17:50:00,14.115,14.199,13.974,14.166,2300000.0
2006-05-02 17:55:00,14.066,14.175,14.007,14.143,1500000.0
2006-05-02 18:00:00,14.066,14.169,14.009,14.064,2050000.0
2006-05-02 18:05:00,14.045,14.155,13.931,13.945,2150000.0
2006-05-02 18:10:00,14.042,14.042,13.881,14.014,2150000.0
2006-05-02 18:15:00,14.012,14.062,13.92,14.016,1900000.0
2006-05-02 18:20:00,13.934,14.065,13.89,14.065,2150000.0
2006-05-02 18:25:00,13.988,14.075,13.932,14.059,2150000.0
2006-05-02 18:30:00,14.034,14.083,13.878,14.083,1950000.0
2006-05-02 18:35:00,14.0,14.081,13.925,14.053,2250000.0
2006-05-02 18:40:00,14.058,14.08,13.937,13.981,2300000.0
2006-05-02 18:45:00,13.952,14.119,13.942,14.006,1900000.0
2006-05-02 18:50:00,14.107,14.149,14.009,14.062,2150000.0
2006-05-02 18:55:00,14.018,14.147,13.984,14.087,2000000.0
2006-05-02 19:00:00,14.053,14.172,13.996,14.142,1850000.0
2006-05-02 19:05:00,14.083,14.153,13.977,14.095,1900000.0
2006-05-02 19:10:00,14.119,14.179,14.014,14.123,1700000.0
2006-05-02 19:15:00,14.046,14.159,14.01,14.145,2050000.0
2006-05-02 19:20:00,14.076,14.161,13.997,14.116,1900000.0
2006-05-02 19:25:00,14.1,14.159,14.029,14.041,1250000.0
2006-05-02 19:30:00,14.157,14.157,14.016,14.131,1800000.0
2006-05-02 19:35:00,14.054,14.155,13.996,14.039,1400000.0
2006-05-02 19:40:00,14.076,14.115,14.02,14.101,750000.0
2006-05-02 19:45:00,14.084,14.175,14.005,14.097,750000.0
2006-05-02 20:00:00,14.108,14.153,13.982,14.126,950000.0
2006-05-02 20:05:00,14.105,14.132,13.981,14.034,2250000.0
2006-05-02 20:10:00,14.028,14.159,14.001,14.052,2350000.0
2006-05-02 20:15:00,14.112,14.161,14.013,14.161,1200000.0
2006-05-02 20:20:00,14.143,14.202,14.03,14.033,1300000.0
2006-05-02 20:25:00,14.041,14.195,14.011,14.125,1600000.0
2006-05-02 20:30:00,14.174,14.174,14.029,14.111,1300000.0
2006-05-02 20:35:00,14.128,14.164,14.016,14.12,2150000.0
2006-05-02 20:40:00,14.069,14.15,14.021,14.125,1500000.0
2006-05-02 20:45:00,14.135,14.135,14.011,14.053,300000.0
2006-05-02 20:50:00,14.143,14.164,14.0,14.15,1500000.0
2006-05-02 20:55:00,14.116,14.127,14.015,14.075,400000.0
2006-05-02 21:05:00,14.129,14.194,14.035,14.072,900000.0
2006-05-02 21:20:00,14.093,14.163,14.068,14.1,400000.0
2006-05-02 21:25:00,14.099,14.196,14.049,14.094,2400000.0
2006-05-02 21:30:00,14.084,14.149,14.037,14.091,700000.0
2006-05-02 21:35:00,14.166,14.223,14.055,14.188,1750000.0
2006-05-02 21:40:00,14.157,14.233,14.042,14.171,1400000.0
2006-05-02 21:45:00,14.079,14.271,14.054,14.205,2600000.0
2006-05-02 21:50:00,14.214,14.299,14.121,14.244,1500000.0
2006-05-02 21:55:00,14.234,14.309,14.168,14.238,2000000.0
2006-05-02 22:00:00,14.241,14.293,14.125,14.141,1500000.0
2006-05-02 22:05:00,14.227,14.227,14.148,14.208,350000.0
2006-05-02 22:10:00,14.141,14.237,14.109,14.23,500000.0
2006-05-02 22:15:00,14.135,14.255,14.116,14.218,850000.0
2006-05-02 22:25:00,14.235,14.252,14.144,14.187,350000.0
2006-05-02 22:30:00,14.159,14.242,14.137,14.201,400000.0
2006-05-02 22:35:00,14.219,14.235,14.089,14.16,1000000.0
2006-05-02 22:40:00,14.227,14.227,14.143,14.175,200000.0
2006-05-02 22:50:00,14.216,14.216,14.115,14.154,200000.0
2006-05-02 22:55:00,14.169,14.241,14.093,14.133,750000.0
2006-05-02 23:00:00,14.215,14.215,14.06,14.151,500000.0
2006-05-02 23:05:00,14.174,14.184,14.122,14.147,600000.0
2006-05-02 23:10:00,14.194,14.194,14.11,14.144,200000.0
2006-05-02 23:15:00,14.189,14.225,14.163,14.212,500000.0
2006-05-02 23:25:00,14.168,14.212,14.115,14.139,350000.0
2006-05-02 23:30:00,14.1,14.227,14.1,14.227,150000.0
2006-05-02 23:40:00,14.16,14.232,14.153,14.232,400000.0
2006-05-02 23:50:00,14.222,14.222,14.127,14.166,400000.0
2006-05-03 00:00:00,14.191,14.309,14.184,14.215,950000.0
2006-05-03 00:05:00,14.264,14.275,14.148,14.268,850000.0
2006-05-03 00:10:00,14.271,14.346,14.19,14.224,1500000.0
2006-05-03 00:15:00,14.314,14.352,14.235,14.297,800000.0
2006-05-03 00:20:00,14.23,14.333,14.215,14.242,800000.0
2006-05-03 00:25:00,14.204,14.353,14.194,14.295,2100000.0
2006-05-03 00:30:00,14.309,14.346,14.195,14.266,950000.0
2006-05-03 00:35:00,14.292,14.318,14.217,14.28,600000.0
2006-05-03 00:40:00,14.295,14.357,14.22,14.292,950000.0
2006-05-03 00:45:00,14.28,14.363,14.156,14.223,1450000.0
2006-05-03 00:50:00,14.28,14.337,14.213,14.253,600000.0
2006-05-03 00:55:00,14.31,14.31,14.212,14.253,250000.0
2006-05-03 01:00:00,14.329,14.329,14.248,14.282,200000.0
2006-05-03 01:05:00,14.295,14.342,14.184,14.187,1000000.0
2006-05-03 01:10:00,14.271,14.32,14.16,14.271,950000.0
2006-05-03 01:15:00,14.302,14.345,14.214,14.262,900000.0
2006-05-03 01:20:00,14.226,14.331,14.226,14.275,1100000.0
2006-05-03 01:25:00,14.31,14.31,14.206,14.244,200000.0
2006-05-03 01:30:00,14.346,14.353,14.214,14.292,1050000.0
2006-05-03 01:35:00,14.316,14.321,14.188,14.226,950000.0
2006-05-03 01:40:00,14.328,14.331,14.176,14.233,650000.0
2006-05-03 01:45:00,14.272,14.286,14.177,14.286,350000.0
2006-05-03 01:50:00,14.285,14.295,14.18,14.239,400000.0
2006-05-03 01:55:00,14.217,14.335,14.184,14.197,1450000.0
2006-05-03 02:00:00,14.231,14.264,14.102,14.24,1200000.0
2006-05-03 02:05:00,14.171,14.177,14.171,14.177,100000.0
2006-05-03 02:10:00,14.176,14.316,14.172,14.301,1200000.0
2006-05-03 02:15:00,14.222,14.373,14.143,14.24,1500000.0
2006-05-03 02:20:00,14.275,14.275,14.183,14.219,200000.0
2006-05-03 02:25:00,14.199,14.313,14.199,14.231,550000.0
2006-05-03 02:30:00,14.131,14.301,14.126,14.278,1050000.0
2006-05-03 02:35:00,14.175,14.252,14.117,14.224,1100000.0
2006-05-03 02:40:00,14.183,14.296,14.133,14.221,750000.0
2006-05-03 02:45:00,14.268,14.321,14.156,14.306,1050000.0
2006-05-03 02:50:00,14.228,14.317,14.189,14.295,1000000.0
2006-05-03 02:55:00,14.265,14.294,14.173,14.263,450000.0
2006-05-03 03:00:00,14.284,14.295,14.184,14.295,450000.0
2006-05-03 03:05:00,14.265,14.265,14.173,14.209,200000.0
2006-05-03 03:10:00,14.189,14.287,14.189,14.287,100000.0
2006-05-03 03:15:00,14.265,14.334,14.182,14.317,900000.0
2006-05-03 03:20:00,14.303,14.385,14.189,14.297,800000.0
2006-05-03 03:25:00,14.204,14.309,14.168,14.168,500000.0
2006-05-03 03:30:00,14.246,14.296,14.193,14.236,500000.0
2006-05-03 03:40:00,14.248,14.286,14.18,14.246,650000.0
2006-05-03 03:45:00,14.297,14.317,14.171,14.174,800000.0
2006-05-03 03:50:00,14.222,14.311,14.146,14.237,1500000.0
2006-05-03 03:55:00,14.288,14.338,14.206,14.21,650000.0
2006-05-03 04:00:00,14.301,14.301,14.153,14.235,450000.0
2006-05-03 04:10:00,14.263,14.263,14.163,14.203,200000.0
2006-05-03 04:15:00,14.245,14.322,14.182,14.241,700000.0
2006-05-03 04:20:00,14.318,14.318,14.191,14.191,1350000.0
2006-05-03 04:25:00,14.321,14.328,14.166,14.243,1050000.0
2006-05-03 04:30:00,14.218,14.312,14.188,14.224,400000.0
2006-05-03 04:35:00,14.285,14.285,14.201,14.232,300000.0
2006-05-03 04:55:00,14.192,14.312,14.159,14.254,1100000.0
2006-05-03 05:00:00,14.27,14.286,14.174,14.204,800000.0
2006-05-03 05:05:00,14.309,14.311,14.177,14.267,700000.0
2006-05-03 05:10:00,14.257,14.257,14.257,14.257,100000.0
2006-05-03 05:15:00,14.266,14.276,14.165,14.225,400000.0
2006-05-03 05:20:00,14.262,14.316,14.182,14.316,350000.0
2006-05-03 05:25:00,14.271,14.351,14.149,14.217,1450000.0
2006-05-03 05:30:00,14.274,14.274,14.175,14.213,200000.0
2006-05-03 05:35:00,14.278,14.284,14.192,14.262,650000.0
2006-05-03 05:40:00,14.264,14.307,14.165,14.188,450000.0
2006-05-03 05:55:00,14.288,14.317,14.162,14.309,850000.0
2006-05-03 06:00:00,14.253,14.317,14.236,14.308,700000.0
2006-05-03 06:05:00,14.217,14.282,14.19,14.19,250000.0
2006-05-03 06:10:00,14.255,14.255,14.179,14.215,350000.0
2006-05-03 06:15:00,14.223,14.293,14.165,14.234,800000.0
2006-05-03 06:20:00,14.189,14.292,14.165,14.205,1050000.0
2006-05-03 06:30:00,14.258,14.258,14.172,14.172,100000.0
2006-05-03 06:40:00,14.305,14.305,14.193,14.225,400000.0
2006-05-03 06:45:00,14.309,14.311,14.165,14.204,750000.0
2006-05-03 06:50:00,14.219,14.219,14.183,14.183,100000.0
2006-05-03 06:55:00,14.283,14.32,14.182,14.243,1300000.0
2006-05-03 07:00:00,14.276,14.352,14.157,14.294,2150000.0
2006-05-03 07:05:00,14.232,14.295,14.192,14.223,550000.0
2006-05-03 07:10:00,14.204,14.333,14.144,14.307,1300000.0
2006-05-03 07:15:00,14.305,14.318,14.24,14.313,400000.0
2006-05-03 07:20:00,14.204,14.331,14.203,14.292,450000.0
2006-05-03 07:25:00,14.208,14.286,14.208,14.286,100000.0
2006-05-03 07:40:00,14.269,14.302,14.195,14.287,450000.0
2006-05-03 07:50:00,14.21,14.292,14.21,14.292,100000.0
2006-05-03 07:55:00,14.22,14.306,14.19,14.22,1000000.0
2006-05-03 08:00:00,14.178,14.328,14.157,14.2,1550000.0
2006-05-03 08:05:00,14.222,14.318,14.16,14.197,1200000.0
2006-05-03 08:10:00,14.27,14.278,14.18,14.273,300000.0
2006-05-03 08:15:00,14.208,14.304,14.189,14.265,1150000.0
2006-05-03 08:20:00,14.305,14.36,14.186,14.208,1450000.0
2006-05-03 08:25:00,14.228,14.316,14.208,14.28,700000.0
2006-05-03 08:30:00,14.271,14.316,14.176,14.277,400000.0
2006-05-03 08:35:00,14.195,14.359,14.14,14.204,1750000.0
2006-05-03 08:40:00,14.299,14.353,14.223,14.278,1300000.0
2006-05-03 08:45:00,14.294,14.35,14.212,14.278,2250000.0
2006-05-03 08:50:00,14.194,14.386,14.194,14.29,1850000.0
2006-05-03 08:55:00,14.405,14.408,14.248,14.348,1500000.0
2006-05-03 09:00:00,14.352,14.452,14.297,14.449,1350000.0
2006-05-03 09:05:00,14.393,14.468,14.318,14.32,1300000.0
2006-05-03 09:10:00,14.431,14.46,14.319,14.361,1400000.0
2006-05-03 09:15:00,14.366,14.461,14.275,14.384,2100000.0
2006-05-03 09:20:00,14.327,14.451,14.228,14.324,1700000.0
2006-05-03 09:25:00,14.251,14.409,14.221,14.377,1700000.0
2006-05-03 09:30:00,14.301,14.408,14.241,14.388,1250000.0
2006-05-03 09:35:00,14.26,14.415,14.194,14.325,1800000.0
2006-05-03 09:40:00,14.23,14.372,14.169,14.252,1850000.0
2006-05-03 09:45:00,14.336,14.355,14.198,14.253,1950000.0
2006-05-03 09:50:00,14.25,14.349,14.192,14.29,1600000.0
2006-05-03 09:55:00,14.27,14.334,14.139,14.302,1750000.0
2006-05-03 10:00:00,14.269,14.318,14.129,14.163,1300000.0
2006-05-03 10:05:00,14.119,14.302,14.119,14.286,1600000.0
2006-05-03 10:10:00,14.271,14.271,14.12,14.201,850000.0
2006-05-03 10:15:00,14.189,14.266,14.149,14.203,400000.0
2006-05-03 10:20:00,14.115,14.334,14.115,14.334,1300000.0
2006-05-03 10:25:00,14.251,14.413,14.208,14.324,2300000.0
2006-05-03 10:30:00,14.285,14.348,14.213,14.31,1200000.0
2006-05-03 10:35:00,14.252,14.332,14.218,14.234,500000.0
2006-05-03 10:40:00,14.316,14.367,14.219,14.333,2050000.0
2006-05-03 10:45:00,14.333,14.412,14.214,14.294,2150000.0
2006-05-03 10:50:00,14.369,14.462,14.265,14.317,2250000.0
2006-05-03 10:55:00,14.365,14.434,14.238,14.276,2450000.0
2006-05-03 11:00:00,14.334,14.421,14.26,14.399,2200000.0
2006-05-03 11:05:00,14.263,14.43,14.21,14.36,2200000.0
2006-05-03 11:10:00,14.258,14.397,14.215,14.374,2200000.0
2006-05-03 11:15:00,14.248,14.369,14.24,14.314,1600000.0
2006-05-03 11:20:00,14.359,14.408,14.174,14.362,1350000.0
2006-05-03 11:25:00,14.281,14.411,14.276,14.303,1550000.0
2006-05-03 11:30:00,14.364,14.397,14.261,14.334,1400000.0
2006-05-03 11:35:00,14.264,14.384,14.221,14.268,1150000.0
2006-05-03 11:40:00,14.363,14.367,14.266,14.367,350000.0
2006-05-03 11:45:00,14.251,14.371,14.218,14.315,1400000.0
2006-05-03 11:50:00,14.258,14.398,14.254,14.325,950000.0
2006-05-03 11:55:00,14.324,14.394,14.218,14.295,1150000.0
2006-05-03 12:00:00,14.296,14.331,14.184,14.203,2150000.0
2006-05-03 12:05:00,14.304,14.328,14.159,14.328,1250000.0
2006-05-03 12:10:00,14.282,14.314,14.154,14.201,1800000.0
2006-05-03 12:15:00,14.233,14.334,14.188,14.212,1250000.0
2006-05-03 12:20:00,14.257,14.351,14.203,14.214,1400000.0
2006-05-03 12:25:00,14.295,14.352,14.173,14.206,2000000.0
2006-05-03 12:30:00,14.289,14.3,14.133,14.161,1050000.0
2006-05-03 12:35:00,14.336,14.342,14.238,14.238,350000.0
2006-05-03 12:40:00,14.28,14.327,14.168,14.205,950000.0
2006-05-03 12:45:00,14.232,14.34,14.173,14.218,1700000.0
2006-05-03 12:50:00,14.265,14.34,14.152,14.282,1350000.0
2006-05-03 12:55:00,14.318,14.36,14.19,14.225,1250000.0
2006-05-03 13:00:00,14.303,14.334,14.162,14.216,1800000.0
2006-05-03 13:05:00,14.197,14.332,14.135,14.16,2200000.0
2006-05-03 13:10:00,14.183,14.296,14.119,14.231,1400000.0
2006-05-03 13:15:00,14.189,14.38,14.128,14.134,2000000.0
2006-05-03 13:20:00,14.146,14.315,14.118,14.141,1200000.0
2006-05-03 13:25:00,14.184,14.273,14.116,14.218,1800000.0
2006-05-03 13:30:00,14.29,14.318,14.118,14.139,1750000.0
2006-05-03 13:35:00,14.195,14.278,14.129,14.236,1700000.0
2006-05-03 13:40:00,14.233,14.267,14.127,14.255,750000.0
2006-05-03 13:45:00,14.205,14.29,14.131,14.221,1350000.0
2006-05-03 13:50:00,14.192,14.255,14.088,14.221,2000000.0
2006-05-03 13:55:00,14.239,14.31,14.127,14.127,950000.0
2006-05-03 14:00:00,14.208,14.292,14.097,14.27,1800000.0
2006-05-03 14:05:00,14.26,14.279,14.116,14.17,1700000.0
2006-05-03 14:10:00,14.138,14.273,14.138,14.272,800000.0
2006-05-03 14:15:00,14.245,14.281,14.184,14.212,450000.0
2006-05-03 14:20:00,14.198,14.269,14.12,14.205,1200000.0
2006-05-03 14:25:00,14.182,14.276,14.122,14.23,1850000.0
2006-05-03 14:30:00,14.195,14.352,14.148,14.234,2400000.0
2006-05-03 14:35:00,14.32,14.354,14.149,14.228,2200000.0
2006-05-03 14:40:00,14.274,14.378,14.226,14.357,2300000.0
2006-05-03 14:45:00,14.358,14.394,14.194,14.217,2000000.0
2006-05-03 14:50:00,14.258,14.362,14.19,14.203,2150000.0
2006-05-03 14:55:00,14.231,14.274,14.11,14.255,2400000.0
2006-05-03 15:00:00,14.145,14.266,13.999,14.015,2400000.0
2006-05-03 15:05:00,14.024,14.275,14.024,14.166,2250000.0
2006-05-03 15:10:00,14.185,14.355,14.138,14.302,2100000.0
2006-05-03 15:15:00,14.145,14.293,14.085,14.183,2250000.0
2006-05-03 15:20:00,14.145,14.281,14.104,14.275,2150000.0
2006-05-03 15:25:00,14.274,14.304,14.167,14.301,1850000.0
2006-05-03 15:30:00,14.269,14.33,14.156,14.183,2200000.0
2006-05-03 15:35:00,14.246,14.293,14.1,14.153,2150000.0
2006-05-03 15:40:00,14.149,14.322,14.124,14.275,2000000.0
2006-05-03 15:45:00,14.282,14.296,14.137,14.283,2100000.0
2006-05-03 15:50:00,14.159,14.329,14.119,14.302,2200000.0
2006-05-03 15:55:00,14.168,14.324,14.157,14.235,2350000.0
2006-05-03 16:00:00,14.264,14.311,14.13,14.253,2450000.0
2006-05-03 16:05:00,14.282,14.319,14.102,14.254,2100000.0
2006-05-03 16:10:00,14.224,14.234,14.081,14.126,2300000.0
2006-05-03 16:15:00,14.194,14.242,14.0,14.127,2050000.0
2006-05-03 16:20:00,14.204,14.241,14.062,14.183,2450000.0
2006-05-03 16:25:00,14.138,14.204,14.018,14.061,2000000.0
2006-05-03 16:30:00,14.065,14.164,13.539,13.634,1950000.0
2006-05-03 16:35:00,13.516,13.594,13.116,13.394,2450000.0
2006-05-03 16:40:00,13.284,13.459,13.263,13.342,1950000.0
2006-05-03 16:45:00,13.315,13.51,13.297,13.347,2300000.0
2006-05-03 16:50:00,13.372,13.624,13.372,13.474,1800000.0
2006-05-03 16:55:00,13.6,13.665,13.473,13.558,2350000.0
2006-05-03 17:00:00,13.636,13.636,13.414,13.471,2100000.0
2006-05-03 17:05:00,13.566,13.743,13.477,13.659,2050000.0
2006-05-03 17:10:00,13.678,13.796,13.612,13.768,2150000.0
2006-05-03 17:15:00,13.68,13.803,13.62,13.751,2000000.0
2006-05-03 17:20:00,13.725,13.862,13.646,13.783,2150000.0
2006-05-03 17:25:00,13.85,13.937,13.76,13.876,2300000.0
2006-05-03 17:30:00,13.745,13.867,13.7,13.856,2300000.0
2006-05-03 17:35:00,13.823,13.899,13.704,13.749,2250000.0
2006-05-03 17:40:00,13.756,13.882,13.573,13.692,2150000.0
2006-05-03 17:45:00,13.641,13.759,13.524,13.639,2150000.0
2006-05-03 17:50:00,13.652,13.758,13.52,13.758,2300000.0
2006-05-03 17:55:00,13.669,13.77,13.579,13.714,1950000.0
2006-05-03 18:00:00,13.612,13.763,13.549,13.673,2050000.0
2006-05-03 18:05:00,13.667,13.803,13.606,13.73,2100000.0
2006-05-03 18:10:00,13.702,13.889,13.652,13.839,2200000.0
2006-05-03 18:15:00,13.802,13.862,13.668,13.855,1850000.0
2006-05-03 18:20:00,13.788,13.899,13.732,13.89,2150000.0
2006-05-03 18:25:00,13.81,13.894,13.673,13.828,2100000.0
2006-05-03 18:30:00,13.826,13.916,13.727,13.897,2100000.0
2006-05-03 18:35:00,13.813,13.916,13.761,13.866,1750000.0
2006-05-03 18:40:00,13.843,13.89,13.732,13.802,2400000.0
2006-05-03 18:45:00,13.752,13.881,13.726,13.78,1500000.0
2006-05-03 18:50:00,13.825,13.877,13.695,13.695,2500000.0
2006-05-03 18:55:00,13.645,13.748,13.602,13.663,1900000.0
2006-05-03 19:00:00,13.63,13.869,13.569,13.869,2000000.0
2006-05-03 19:05:00,13.876,13.915,13.739,13.827,2200000.0
2006-05-03 19:10:00,13.852,13.907,13.666,13.791,1900000.0
2006-05-03 19:15:00,13.724,13.829,13.644,13.769,1950000.0
2006-05-03 19:20:00,13.642,13.762,13.579,13.711,2000000.0
2006-05-03 19:25:00,13.678,13.678,13.592,13.6,450000.0
2006-05-03 19:30:00,13.733,13.742,13.597,13.647,1600000.0
2006-05-03 19:35:00,13.716,13.733,13.604,13.711,950000.0
2006-05-03 19:40:00,13.695,13.744,13.61,13.634,850000.0
2006-05-03 19:45:00,13.733,13.765,13.591,13.715,1350000.0
2006-05-03 19:50:00,13.727,13.793,13.674,13.704,400000.0
2006-05-03 20:00:00,13.746,13.746,13.606,13.694,1000000.0
2006-05-03 20:05:00,13.743,13.822,13.548,13.596,2000000.0
2006-05-03 20:10:00,13.631,13.68,13.543,13.577,1650000.0
2006-05-03 20:15:00,13.591,13.661,13.464,13.634,2400000.0
2006-05-03 20:20:00,13.633,13.633,13.461,13.488,1000000.0
2006-05-03 20:25:00,13.616,13.648,13.499,13.524,1650000.0
2006-05-03 20:30:00,13.53,13.692,13.521,13.655,1550000.0
2006-05-03 20:35:00,13.59,13.66,13.5,13.66,1500000.0
2006-05-03 20:40:00,13.552,13.678,13.536,13.627,850000.0
2006-05-03 20:45:00,13.607,13.659,13.544,13.544,750000.0
2006-05-03 20:50:00,13.574,13.609,13.477,13.594,1200000.0
2006-05-03 20:55:00,13.583,13.615,13.482,13.547,550000.0
2006-05-03 21:00:00,13.592,13.633,13.503,13.503,1050000.0
2006-05-03 21:05:00,13.582,13.671,13.483,13.636,1550000.0
2006-05-03 21:10:00,13.564,13.69,13.559,13.574,1700000.0
2006-05-03 21:20:00,13.59,13.706,13.59,13.61,950000.0
2006-05-03 21:25:00,13.651,13.736,13.592,13.592,700000.0
2006-05-03 21:30:00,13.595,13.695,13.548,13.695,900000.0
2006-05-03 21:35:00,13.61,13.736,13.594,13.728,1700000.0
2006-05-03 21:40:00,13.638,13.777,13.583,13.777,1800000.0
2006-05-03 21:45:00,13.723,13.776,13.609,13.759,2200000.0
2006-05-03 21:50:00,13.681,13.839,13.681,13.839,1600000.0
2006-05-03 21:55:00,13.804,13.864,13.705,13.742,2150000.0
2006-05-03 22:00:00,13.806,13.836,13.653,13.736,2200000.0
2006-05-03 22:05:00,13.768,13.837,13.666,13.762,1700000.0
2006-05-03 22:10:00,13.694,13.795,13.645,13.683,1200000.0
2006-05-03 22:15:00,13.75,13.847,13.633,13.744,1850000.0
2006-05-03 22:20:00,13.664,13.802,13.641,13.789,2700000.0
2006-05-03 22:25:00,13.769,13.786,13.678,13.753,1150000.0
2006-05-03 22:30:00,13.76,13.771,13.677,13.753,1100000.0
2006-05-03 22:35:00,13.764,13.79,13.638,13.649,1050000.0
2006-05-03 22:40:00,13.689,13.732,13.636,13.654,700000.0
2006-05-03 22:45:00,13.739,13.799,13.653,13.666,1400000.0
2006-05-03 22:50:00,13.688,13.775,13.624,13.675,700000.0
2006-05-03 22:55:00,13.741,13.741,13.589,13.723,750000.0
2006-05-03 23:00:00,13.581,13.719,13.555,13.643,1450000.0
2006-05-03 23:05:00,13.671,13.675,13.565,13.641,800000.0
2006-05-03 23:10:00,13.609,13.676,13.549,13.676,450000.0
2006-05-03 23:15:00,13.645,13.645,13.561,13.593,200000.0
2006-05-03 23:35:00,13.66,13.66,13.542,13.591,500000.0
2006-05-03 23:40:00,13.674,13.674,13.623,13.627,300000.0
2006-05-03 23:55:00,13.646,13.662,13.539,13.579,750000.0
2006-05-04 00:00:00,13.74,14.28,13.52,13.616,1600000.0
2006-05-04 00:05:00,13.652,13.68,13.576,13.65,450000.0
2006-05-04 00:15:00,13.657,13.739,13.541,13.541,1300000.0
2006-05-04 00:20:00,13.654,13.693,13.524,13.563,650000.0
2006-05-04 00:25:00,13.64,13.64,13.561,13.593,200000.0
2006-05-04 00:30:00,13.573,13.637,13.562,13.592,250000.0
2006-05-04 00:35:00,13.566,13.716,13.507,13.507,1350000.0
2006-05-04 00:40:00,13.606,13.606,13.527,13.561,200000.0
2006-05-04 00:45:00,13.568,13.721,13.568,13.663,700000.0
2006-05-04 00:50:00,13.674,13.723,13.537,13.646,1350000.0
2006-05-04 00:55:00,13.651,13.651,13.519,13.632,950000.0
2006-05-04 01:05:00,13.627,13.63,13.549,13.63,250000.0
2006-05-04 01:10:00,13.571,13.678,13.563,13.587,450000.0
2006-05-04 01:15:00,13.564,13.644,13.564,13.621,250000.0
2006-05-04 01:20:00,13.637,13.652,13.553,13.611,400000.0
2006-05-04 01:25:00,13.691,13.702,13.586,13.636,900000.0
2006-05-04 01:30:00,13.611,13.691,13.549,13.691,450000.0
2006-05-04 01:45:00,13.679,13.706,13.561,13.651,900000.0
2006-05-04 01:50:00,13.694,13.694,13.594,13.633,200000.0
2006-05-04 01:55:00,13.684,13.736,13.615,13.673,900000.0
2006-05-04 02:00:00,13.715,13.715,13.61,13.647,200000.0
2006-05-04 02:05:00,13.639,13.744,13.595,13.719,1750000.0
2006-05-04 02:10:00,13.735,13.735,13.579,13.706,1050000.0
2006-05-04 02:15:00,13.673,13.755,13.629,13.72,550000.0
2006-05-04 02:20:00,13.713,13.74,13.53,13.656,1600000.0
2006-05-04 02:25:00,13.593,13.706,13.562,13.706,350000.0
2006-05-04 02:30:00,13.601,13.712,13.575,13.636,600000.0
2006-05-04 02:55:00,13.576,13.73,13.572,13.671,1150000.0
2006-05-04 03:00:00,13.701,13.714,13.617,13.652,400000.0
2006-05-04 03:05:00,13.693,13.693,13.588,13.626,200000.0
2006-05-04 03:10:00,13.667,13.695,13.595,13.682,550000.0
2006-05-04 03:20:00,13.71,13.734,13.555,13.644,950000.0
2006-05-04 03:25:00,13.714,13.714,13.593,13.674,1000000.0
2006-05-04 03:30:00,13.69,13.716,13.573,13.651,950000.0
2006-05-04 03:35:00,13.695,13.695,13.551,13.65,1500000.0
2006-05-04 03:40:00,13.628,13.637,13.458,13.571,1400000.0
2006-05-04 03:45:00,13.616,13.702,13.513,13.557,1750000.0
2006-05-04 03:50:00,13.504,13.598,13.504,13.545,400000.0
2006-05-04 03:55:00,13.615,13.712,13.539,13.635,900000.0
2006-05-04 04:00:00,13.691,13.691,13.586,13.625,200000.0
2006-05-04 04:05:00,13.695,13.695,13.611,13.644,200000.0
2006-05-04 04:10:00,13.682,13.728,13.642,13.642,250000.0
2006-05-04 04:15:00,13.672,13.703,13.615,13.651,500000.0
2006-05-04 04:20:00,13.663,13.663,13.564,13.603,200000.0
2006-05-04 04:35:00,13.674,13.674,13.596,13.631,200000.0
2006-05-04 04:50:00,13.692,13.744,13.559,13.662,1050000.0
2006-05-04 04:55:00,13.675,13.692,13.675,13.692,100000.0
2006-05-04 05:00:00,13.724,13.724,13.576,13.62,350000.0
2006-05-04 05:05:00,13.678,13.716,13.578,13.62,350000.0
2006-05-04 05:10:00,13.59,13.778,13.58,13.734,800000.0
2006-05-04 05:15:00,13.66,13.66,13.538,13.571,200000.0
2006-05-04 05:20:00,13.637,13.686,13.511,13.665,1100000.0
2006-05-04 05:25:00,13.68,13.707,13.547,13.567,1300000.0
2006-05-04 05:35:00,13.649,13.649,13.576,13.638,350000.0
2006-05-04 05:40:00,13.637,13.672,13.543,13.57,750000.0
2006-05-04 05:45:00,13.614,13.669,13.542,13.573,1650000.0
2006-05-04 05:50:00,13.51,13.669,13.477,13.641,1700000.0
2006-05-04 05:55:00,13.59,13.629,13.521,13.521,300000.0
2006-05-04 06:00:00,13.585,13.648,13.585,13.597,150000.0
2006-05-04 06:05:00,13.676,13.69,13.546,13.546,150000.0
2006-05-04 06:10:00,13.635,13.659,13.517,13.643,700000.0
2006-05-04 06:15:00,13.669,13.704,13.593,13.689,400000.0
2006-05-04 06:20:00,13.632,13.632,13.527,13.565,200000.0
2006-05-04 06:25:00,13.625,13.625,13.533,13.569,200000.0
2006-05-04 06:30:00,13.664,13.664,13.523,13.641,750000.0
2006-05-04 06:35:00,13.599,13.707,13.512,13.521,2450000.0
2006-05-04 06:40:00,13.621,13.626,13.584,13.607,350000.0
2006-05-04 06:45:00,13.582,13.723,13.545,13.603,1400000.0
2006-05-04 06:50:00,13.691,13.691,13.546,13.676,600000.0
2006-05-04 06:55:00,13.655,13.655,13.563,13.599,200000.0
2006-05-04 07:00:00,13.593,13.73,13.563,13.643,900000.0
2006-05-04 07:05:00,13.67,13.715,13.583,13.715,1250000.0
2006-05-04 07:10:00,13.7,13.7,13.62,13.654,200000.0
2006-05-04 07:20:00,13.711,13.711,13.658,13.658,100000.0
2006-05-04 07:25:00,13.743,13.743,13.617,13.682,650000.0
2006-05-04 07:40:00,13.696,13.696,13.575,13.575,250000.0
2006-05-04 07:45:00,13.672,13.673,13.593,13.673,350000.0
2006-05-04 07:50:00,13.631,13.751,13.627,13.627,750000.0
2006-05-04 07:55:00,13.676,13.676,13.634,13.634,100000.0
2006-05-04 08:00:00,13.631,13.757,13.533,13.533,1850000.0
2006-05-04 08:05:00,13.591,13.684,13.54,13.658,1450000.0
2006-05-04 08:10:00,13.654,13.669,13.553,13.567,650000.0
2006-05-04 08:15:00,13.552,13.702,13.552,13.616,1950000.0
2006-05-04 08:20:00,13.669,13.713,13.492,13.554,2000000.0
2006-05-04 08:25:00,13.537,13.647,13.53,13.633,1500000.0
2006-05-04 08:30:00,13.567,13.657,13.553,13.562,800000.0
2006-05-04 08:35:00,13.525,13.634,13.525,13.599,350000.0
2006-05-04 08:40:00,13.596,13.652,13.477,13.586,1600000.0
2006-05-04 08:45:00,13.616,13.691,13.478,13.538,2250000.0
2006-05-04 08:50:00,13.442,13.624,13.442,13.609,1150000.0
2006-05-04 08:55:00,13.657,13.657,13.509,13.597,1550000.0
2006-05-04 09:00:00,13.519,13.615,13.506,13.556,750000.0
2006-05-04 09:10:00,13.603,13.696,13.463,13.574,1050000.0
2006-05-04 09:15:00,13.572,13.621,13.458,13.561,2100000.0
2006-05-04 09:20:00,13.487,13.57,13.449,13.57,700000.0
2006-05-04 09:25:00,13.542,13.583,13.456,13.556,550000.0
2006-05-04 09:30:00,13.466,13.619,13.403,13.584,1350000.0
2006-05-04 09:35:00,13.615,13.622,13.485,13.608,500000.0
2006-05-04 09:40:00,13.502,13.565,13.413,13.464,1100000.0
2006-05-04 09:45:00,13.413,13.528,13.388,13.443,1200000.0
2006-05-04 09:50:00,13.434,13.566,13.387,13.529,1200000.0
2006-05-04 09:55:00,13.504,13.543,13.377,13.537,1650000.0
2006-05-04 10:00:00,13.509,13.566,13.405,13.443,2200000.0
2006-05-04 10:05:00,13.385,13.576,13.385,13.54,1800000.0
2006-05-04 10:10:00,13.544,13.597,13.399,13.438,1850000.0
2006-05-04 10:15:00,13.411,13.584,13.36,13.439,1250000.0
2006-05-04 10:20:00,13.445,13.518,13.314,13.518,1750000.0
2006-05-04 10:25:00,13.455,13.599,13.363,13.412,1850000.0
2006-05-04 10:30:00,13.416,13.512,13.342,13.458,1600000.0
2006-05-04 10:35:00,13.333,13.446,13.333,13.441,400000.0
2006-05-04 10:40:00,13.454,13.507,13.351,13.441,2000000.0
2006-05-04 10:45:00,13.43,13.509,13.312,13.341,1700000.0
2006-05-04 10:50:00,13.444,13.48,13.326,13.393,1450000.0
2006-05-04 10:55:00,13.446,13.5,13.328,13.409,1550000.0
2006-05-04 11:00:00,13.356,13.531,13.351,13.494,1850000.0
2006-05-04 11:05:00,13.35,13.525,13.339,13.507,2200000.0
2006-05-04 11:10:00,13.396,13.601,13.396,13.599,2200000.0
2006-05-04 11:15:00,13.484,13.615,13.437,13.592,1800000.0
2006-05-04 11:20:00,13.586,13.713,13.493,13.497,1300000.0
2006-05-04 11:25:00,13.51,13.612,13.508,13.512,550000.0
2006-05-04 11:30:00,13.613,13.623,13.49,13.56,1900000.0
2006-05-04 11:35:00,13.529,13.663,13.517,13.55,1300000.0
2006-05-04 11:40:00,13.563,13.651,13.488,13.625,1900000.0
2006-05-04 11:45:00,13.535,13.677,13.485,13.62,1800000.0
2006-05-04 11:50:00,13.636,13.745,13.552,13.666,1350000.0
2006-05-04 11:55:00,13.626,13.714,13.478,13.537,1600000.0
2006-05-04 12:00:00,13.577,13.623,13.49,13.57,1800000.0
2006-05-04 12:05:00,13.584,13.584,13.414,13.468,1600000.0
2006-05-04 12:10:00,13.513,13.549,13.378,13.412,1350000.0
2006-05-04 12:15:00,13.442,13.539,13.374,13.424,1650000.0
2006-05-04 12:20:00,13.452,13.593,13.374,13.542,2400000.0
2006-05-04 12:25:00,13.572,13.606,13.448,13.529,1950000.0
2006-05-04 12:30:00,13.585,13.694,13.509,13.547,1250000.0
2006-05-04 12:35:00,13.657,13.659,13.487,13.589,1750000.0
2006-05-04 12:40:00,13.562,13.639,13.472,13.478,1950000.0
2006-05-04 12:45:00,13.521,13.604,13.405,13.489,1900000.0
2006-05-04 12:50:00,13.509,13.612,13.454,13.565,900000.0
2006-05-04 12:55:00,13.511,13.605,13.468,13.491,900000.0
2006-05-04 13:00:00,13.452,13.646,13.451,13.526,1700000.0
2006-05-04 13:05:00,13.504,13.65,13.469,13.536,1800000.0
2006-05-04 13:10:00,13.577,13.627,13.458,13.605,1800000.0
2006-05-04 13:15:00,13.551,13.634,13.492,13.578,400000.0
2006-05-04 13:20:00,13.491,13.611,13.478,13.525,850000.0
2006-05-04 13:25:00,13.512,13.623,13.48,13.583,850000.0
2006-05-04 13:30:00,13.527,13.657,13.489,13.489,500000.0
2006-05-04 13:35:00,13.553,13.648,13.447,13.525,950000.0
2006-05-04 13:40:00,13.525,13.59,13.356,13.464,1600000.0
2006-05-04 13:45:00,13.424,13.631,13.397,13.564,1700000.0
2006-05-04 13:50:00,13.478,13.509,13.433,13.447,450000.0
2006-05-04 13:55:00,13.515,13.563,13.409,13.409,1200000.0
2006-05-04 14:00:00,13.467,13.511,13.377,13.481,1100000.0
2006-05-04 14:05:00,13.464,13.498,13.364,13.455,600000.0
2006-05-04 14:10:00,13.452,13.537,13.35,13.427,850000.0
2006-05-04 14:15:00,13.371,13.522,13.364,13.51,1850000.0
2006-05-04 14:20:00,13.448,13.644,13.405,13.644,1600000.0
2006-05-04 14:25:00,13.597,13.711,13.575,13.659,1850000.0
2006-05-04 14:30:00,13.635,13.719,13.469,13.537,2300000.0
2006-05-04 14:35:00,13.558,13.639,13.46,13.485,2200000.0
2006-05-04 14:40:00,13.561,13.641,13.496,13.572,2300000.0
2006-05-04 14:45:00,13.565,13.629,13.396,13.461,2000000.0
2006-05-04 14:50:00,13.515,13.693,13.45,13.592,2150000.0
2006-05-04 14:55:00,13.629,13.721,13.518,13.697,2400000.0
2006-05-04 15:00:00,13.584,13.75,13.549,13.638,2400000.0
2006-05-04 15:05:00,13.642,13.742,13.56,13.608,2250000.0
2006-05-04 15:10:00,13.601,13.732,13.555,13.642,1900000.0
2006-05-04 15:15:00,13.568,13.843,13.563,13.805,2000000.0
2006-05-04 15:20:00,13.762,13.86,13.726,13.806,1950000.0
2006-05-04 15:25:00,13.804,13.814,13.666,13.748,1950000.0
2006-05-04 15:30:00,13.773,13.896,13.684,13.766,2200000.0
2006-05-04 15:35:00,13.839,13.917,13.715,13.715,2300000.0
2006-05-04 15:40:00,13.702,13.827,13.565,13.772,2000000.0
2006-05-04 15:45:00,13.778,13.926,13.679,13.926,2100000.0
2006-05-04 15:50:00,13.817,13.94,13.78,13.905,2200000.0
2006-05-04 15:55:00,13.803,13.927,13.756,13.839,2350000.0
2006-05-04 16:00:00,13.865,13.951,13.748,13.89,2450000.0
2006-05-04 16:05:00,13.901,13.98,13.81,13.938,2050000.0
2006-05-04 16:10:00,13.895,13.959,13.78,13.897,2300000.0
2006-05-04 16:15:00,13.956,14.07,13.829,13.91,2050000.0
2006-05-04 16:20:00,14.038,14.092,13.913,14.087,2450000.0
2006-05-04 16:25:00,14.057,14.062,13.869,13.9,2100000.0
2006-05-04 16:30:00,13.919,14.041,13.873,14.041,1800000.0
2006-05-04 16:35:00,13.98,14.147,13.945,14.109,2450000.0
2006-05-04 16:40:00,14.116,14.128,13.971,13.998,1950000.0
2006-05-04 16:45:00,13.986,14.197,13.986,14.041,2300000.0
2006-05-04 16:50:00,14.047,14.121,13.92,13.927,1950000.0
2006-05-04 16:55:00,14.025,14.084,13.907,13.935,2350000.0
2006-05-04 17:00:00,14.04,14.051,13.889,13.964,2100000.0
2006-05-04 17:05:00,14.004,14.004,13.813,13.884,2250000.0
2006-05-04 17:10:00,13.942,13.987,13.761,13.871,2150000.0
2006-05-04 17:15:00,13.799,14.022,13.78,13.977,1850000.0
2006-05-04 17:20:00,13.952,14.086,13.888,13.97,1900000.0
2006-05-04 17:25:00,14.036,14.08,13.907,14.053,2300000.0
2006-05-04 17:30:00,13.949,14.128,13.94,14.095,2300000.0
2006-05-04 17:35:00,14.005,14.043,13.838,13.861,2250000.0
2006-05-04 17:40:00,13.873,14.016,13.833,13.901,2200000.0
2006-05-04 17:45:00,13.837,14.011,13.818,14.011,2050000.0
2006-05-04 17:50:00,14.03,14.03,13.794,13.9,2300000.0
2006-05-04 17:55:00,13.79,13.881,13.725,13.845,1950000.0
2006-05-04 18:00:00,13.757,13.903,13.728,13.793,2050000.0
2006-05-04 18:05:00,13.797,13.889,13.645,13.645,2150000.0
2006-05-04 18:10:00,13.711,13.714,13.562,13.656,1800000.0
2006-05-04 18:15:00,13.659,13.799,13.559,13.714,2000000.0
2006-05-04 18:20:00,13.674,13.838,13.659,13.814,2150000.0
2006-05-04 18:25:00,13.74,13.83,13.666,13.815,2150000.0
2006-05-04 18:30:00,13.743,13.788,13.503,13.631,1950000.0
2006-05-04 18:35:00,13.551,13.658,13.471,13.638,2250000.0
2006-05-04 18:40:00,13.632,13.758,13.529,13.69,2200000.0
2006-05-04 18:45:00,13.645,13.817,13.621,13.749,1900000.0
2006-05-04 18:50:00,13.802,13.802,13.638,13.73,2150000.0
2006-05-04 18:55:00,13.607,13.738,13.601,13.694,1950000.0
2006-05-04 19:00:00,13.67,13.757,13.593,13.675,1950000.0
2006-05-04 19:05:00,13.754,13.78,13.645,13.669,2050000.0
2006-05-04 19:10:00,13.719,13.744,13.52,13.645,1850000.0
2006-05-04 19:15:00,13.577,13.771,13.552,13.752,1950000.0
2006-05-04 19:20:00,13.675,13.802,13.596,13.714,2150000.0
2006-05-04 19:25:00,13.776,13.817,13.64,13.802,1700000.0
2006-05-04 19:30:00,13.79,13.79,13.621,13.694,1650000.0
2006-05-04 19:35:00,13.755,13.795,13.663,13.699,1400000.0
2006-05-04 19:40:00,13.743,13.806,13.645,13.707,550000.0
2006-05-04 19:45:00,13.755,13.755,13.648,13.737,900000.0
2006-05-04 19:55:00,13.66,13.752,13.66,13.707,400000.0
2006-05-04 20:00:00,13.729,13.801,13.623,13.68,700000.0
2006-05-04 20:05:00,13.76,13.788,13.641,13.685,700000.0
2006-05-04 20:10:00,13.745,13.805,13.66,13.802,1150000.0
2006-05-04 20:15:00,13.685,13.826,13.685,13.809,1200000.0
2006-05-04 20:20:00,13.836,13.876,13.712,13.876,1000000.0
2006-05-04 20:25:00,13.898,13.916,13.776,13.794,1350000.0
2006-05-04 20:30:00,13.845,13.958,13.793,13.822,1900000.0
2006-05-04 20:35:00,13.931,13.94,13.773,13.805,1300000.0
2006-05-04 20:40:00,13.845,13.906,13.672,13.73,1700000.0
2006-05-04 20:45:00,13.813,13.862,13.708,13.758,1300000.0
2006-05-04 20:50:00,13.855,13.876,13.695,13.838,1350000.0
2006-05-04 20:55:00,13.759,13.935,13.759,13.779,1050000.0
2006-05-04 21:05:00,13.885,13.885,13.801,13.833,200000.0
2006-05-04 21:10:00,13.874,13.874,13.764,13.8,200000.0
2006-05-04 21:15:00,13.842,13.895,13.842,13.851,200000.0
2006-05-04 21:20:00,13.828,13.93,13.791,13.848,950000.0
2006-05-04 21:25:00,13.774,13.876,13.774,13.873,700000.0
2006-05-04 21:30:00,13.793,13.903,13.783,13.903,700000.0
2006-05-04 21:35:00,13.899,13.93,13.823,13.887,400000.0
2006-05-04 21:40:00,13.81,13.902,13.81,13.846,200000.0
2006-05-04 21:45:00,13.858,13.887,13.767,13.85,1050000.0
2006-05-04 21:50:00,13.835,13.835,13.835,13.835,50000.0
2006-05-04 21:55:00,13.773,13.851,13.759,13.848,250000.0
2006-05-04 22:00:00,13.86,13.864,13.728,13.734,1300000.0
2006-05-04 22:05:00,13.775,13.9,13.757,13.839,1400000.0
2006-05-04 22:10:00,13.863,13.88,13.766,13.85,1000000.0
2006-05-04 22:15:00,13.902,13.902,13.811,13.855,650000.0
2006-05-04 22:20:00,13.873,13.881,13.786,13.802,400000.0
2006-05-04 22:25:00,13.884,13.884,13.74,13.785,400000.0
2006-05-04 22:30:00,13.847,13.909,13.79,13.867,1050000.0
2006-05-04 22:35:00,13.88,13.895,13.793,13.831,550000.0
2006-05-04 22:40:00,13.888,13.947,13.843,13.86,550000.0
2006-05-04 22:45:00,13.915,13.915,13.806,13.832,450000.0
2006-05-04 22:50:00,13.893,13.901,13.798,13.887,650000.0
2006-05-04 22:55:00,13.891,13.929,13.76,13.864,1900000.0
2006-05-04 23:00:00,13.772,13.905,13.75,13.841,750000.0
2006-05-04 23:05:00,13.802,13.915,13.802,13.861,650000.0
2006-05-04 23:10:00,13.884,13.884,13.801,13.833,200000.0
2006-05-04 23:15:00,13.872,13.917,13.766,13.766,450000.0
2006-05-04 23:20:00,13.887,13.887,13.803,13.835,200000.0
2006-05-04 23:25:00,13.876,13.876,13.776,13.814,200000.0
2006-05-04 23:30:00,13.886,13.886,13.807,13.842,200000.0
2006-05-04 23:45:00,13.848,13.906,13.808,13.893,800000.0
2006-05-04 23:50:00,13.923,13.923,13.84,13.873,200000.0
2006-05-04 23:55:00,13.947,13.947,13.841,13.849,200000.0
2006-05-05 00:00:00,13.884,13.955,13.85,13.946,950000.0
2006-05-05 00:05:00,13.915,13.915,13.823,13.859,200000.0
2006-05-05 00:10:00,13.905,13.909,13.905,13.909,100000.0
2006-05-05 00:15:00,13.877,13.97,13.823,13.97,300000.0
2006-05-05 00:20:00,13.856,13.859,13.856,13.859,100000.0
2006-05-05 00:25:00,13.808,13.955,13.808,13.955,350000.0
2006-05-05 00:45:00,13.935,13.935,13.77,13.913,750000.0
2006-05-05 00:50:00,13.851,13.947,13.782,13.852,1200000.0
2006-05-05 00:55:00,13.943,13.943,13.834,13.868,200000.0
2006-05-05 01:00:00,13.915,13.921,13.823,13.886,850000.0
2006-05-05 01:05:00,13.885,13.885,13.776,13.814,400000.0
2006-05-05 01:10:00,13.865,13.865,13.76,13.797,200000.0
2006-05-05 01:15:00,13.84,13.854,13.734,13.739,400000.0
2006-05-05 01:20:00,13.867,13.872,13.754,13.812,650000.0
2006-05-05 01:25:00,13.896,13.896,13.833,13.851,300000.0
2006-05-05 01:30:00,13.831,13.923,13.818,13.923,400000.0
2006-05-05 01:50:00,13.955,13.955,13.871,13.904,200000.0
2006-05-05 01:55:00,13.943,13.943,13.801,13.832,400000.0
2006-05-05 02:00:00,13.868,13.964,13.734,13.892,2350000.0
2006-05-05 02:05:00,13.795,13.924,13.768,13.804,1200000.0
2006-05-05 02:10:00,13.861,13.875,13.734,13.832,1000000.0
2006-05-05 02:15:00,13.759,13.896,13.716,13.786,950000.0
2006-05-05 02:25:00,13.78,13.93,13.78,13.814,400000.0
2006-05-05 02:30:00,13.866,13.896,13.775,13.883,650000.0
2006-05-05 02:35:00,13.771,13.848,13.764,13.834,250000.0
2006-05-05 02:45:00,13.852,13.853,13.774,13.807,550000.0
2006-05-05 02:50:00,13.855,13.855,13.771,13.804,200000.0
2006-05-05 02:55:00,13.865,13.865,13.781,13.814,200000.0
2006-05-05 03:10:00,13.781,13.875,13.781,13.875,100000.0
2006-05-05 03:15:00,13.84,13.888,13.781,13.876,500000.0
2006-05-05 03:25:00,13.75,13.843,13.74,13.843,500000.0
2006-05-05 03:35:00,13.882,13.885,13.751,13.804,950000.0
2006-05-05 03:40:00,13.764,13.852,13.764,13.815,250000.0
2006-05-05 03:45:00,13.815,13.835,13.759,13.826,500000.0
2006-05-05 03:50:00,13.825,13.883,13.727,13.727,850000.0
2006-05-05 03:55:00,13.775,13.908,13.731,13.886,1450000.0
2006-05-05 04:00:00,13.847,13.897,13.762,13.793,1000000.0
2006-05-05 04:05:00,13.856,13.856,13.772,13.805,200000.0
2006-05-05 04:10:00,13.867,13.867,13.782,13.815,200000.0
2006-05-05 04:15:00,13.852,13.852,13.747,13.786,200000.0
2006-05-05 04:20:00,13.776,13.871,13.747,13.786,450000.0
2006-05-05 04:25:00,13.838,13.88,13.753,13.88,350000.0
2006-05-05 04:30:00,13.83,13.83,13.726,13.764,200000.0
2006-05-05 04:35:00,13.765,13.851,13.751,13.802,400000.0
2006-05-05 04:40:00,13.796,13.879,13.796,13.848,300000.0
2006-05-05 04:45:00,13.853,13.887,13.783,13.813,650000.0
2006-05-05 04:50:00,13.856,13.856,13.753,13.845,200000.0
2006-05-05 05:00:00,13.834,13.884,13.754,13.801,450000.0
2006-05-05 05:05:00,13.872,13.884,13.741,13.837,650000.0
2006-05-05 05:10:00,13.795,13.853,13.735,13.778,700000.0
2006-05-05 05:15:00,13.858,13.861,13.751,13.816,1150000.0
2006-05-05 05:20:00,13.817,13.892,13.739,13.802,600000.0
2006-05-05 05:25:00,13.833,13.833,13.733,13.773,200000.0
2006-05-05 05:35:00,13.847,13.847,13.763,13.795,200000.0
2006-05-05 05:40:00,13.795,13.801,13.739,13.792,250000.0
2006-05-05 05:45:00,13.825,13.851,13.733,13.831,600000.0
2006-05-05 05:50:00,13.822,13.857,13.734,13.794,1000000.0
2006-05-05 05:55:00,13.831,13.861,13.763,13.767,450000.0
2006-05-05 06:10:00,13.856,13.856,13.849,13.849,150000.0
2006-05-05 06:15:00,13.779,13.864,13.76,13.786,600000.0
2006-05-05 06:20:00,13.799,13.85,13.794,13.85,250000.0
2006-05-05 06:25:00,13.858,13.858,13.797,13.831,150000.0
2006-05-05 06:30:00,13.74,13.87,13.718,13.812,1650000.0
2006-05-05 06:35:00,13.802,13.846,13.686,13.698,350000.0
2006-05-05 06:45:00,13.871,13.924,13.763,13.809,750000.0
2006-05-05 06:50:00,13.886,13.886,13.8,13.805,500000.0
2006-05-05 06:55:00,13.771,13.882,13.724,13.782,1500000.0
2006-05-05 07:00:00,13.733,13.877,13.729,13.808,1150000.0
2006-05-05 07:05:00,13.782,13.857,13.757,13.803,450000.0
2006-05-05 07:15:00,13.813,13.842,13.758,13.814,500000.0
2006-05-05 07:20:00,13.825,13.828,13.747,13.828,300000.0
2006-05-05 07:25:00,13.745,13.9,13.699,13.792,1550000.0
2006-05-05 07:30:00,13.747,13.916,13.701,13.76,1100000.0
2006-05-05 07:35:00,13.769,13.856,13.764,13.853,1250000.0
2006-05-05 07:40:00,13.806,13.913,13.73,13.821,1850000.0
2006-05-05 07:45:00,13.811,13.917,13.784,13.914,900000.0
2006-05-05 07:50:00,13.85,13.944,13.82,13.937,800000.0
2006-05-05 07:55:00,13.848,13.931,13.77,13.848,900000.0
2006-05-05 08:00:00,13.871,13.99,13.803,13.821,1350000.0
2006-05-05 08:05:00,13.812,13.955,13.811,13.859,1450000.0
2006-05-05 08:10:00,13.948,14.008,13.836,13.947,1800000.0
2006-05-05 08:15:00,13.87,14.028,13.87,13.954,1150000.0
2006-05-05 08:20:00,13.926,14.051,13.876,13.942,1400000.0
2006-05-05 08:25:00,13.989,14.008,13.854,13.955,1600000.0
2006-05-05 08:30:00,13.986,14.031,13.913,13.936,850000.0
2006-05-05 08:35:00,13.945,13.998,13.817,13.817,2200000.0
2006-05-05 08:40:00,13.888,13.94,13.867,13.92,600000.0
2006-05-05 08:45:00,13.92,13.952,13.821,13.885,1250000.0
2006-05-05 08:50:00,13.817,14.002,13.797,13.893,1200000.0
2006-05-05 08:55:00,14.013,14.03,13.903,14.03,250000.0
2006-05-05 09:00:00,13.969,14.04,13.854,14.017,950000.0
2006-05-05 09:05:00,13.953,13.986,13.805,13.852,1150000.0
2006-05-05 09:10:00,13.962,13.965,13.795,13.857,1950000.0
2006-05-05 09:20:00,13.92,13.961,13.839,13.889,650000.0
2006-05-05 09:25:00,13.882,13.973,13.861,13.861,250000.0
2006-05-05 09:30:00,13.875,14.008,13.808,13.989,1350000.0
2006-05-05 09:35:00,13.936,14.02,13.883,13.992,900000.0
2006-05-05 09:40:00,13.943,14.05,13.894,13.94,1650000.0
2006-05-05 09:45:00,13.908,14.058,13.908,13.974,1100000.0
2006-05-05 09:50:00,13.987,14.08,13.925,13.931,900000.0
2006-05-05 09:55:00,13.98,14.068,13.954,14.041,500000.0
2006-05-05 10:00:00,14.034,14.034,13.89,13.948,1850000.0
2006-05-05 10:05:00,13.906,14.042,13.868,14.017,1550000.0
2006-05-05 10:10:00,14.007,14.084,13.869,13.885,1550000.0
2006-05-05 10:15:00,13.859,14.013,13.826,13.993,1250000.0
2006-05-05 10:20:00,13.926,14.044,13.885,13.941,950000.0
2006-05-05 10:25:00,13.885,13.993,13.848,13.899,1850000.0
2006-05-05 10:30:00,13.854,14.028,13.854,13.947,1250000.0
2006-05-05 10:35:00,13.828,13.913,13.822,13.822,900000.0
2006-05-05 10:40:00,13.915,13.922,13.767,13.892,1650000.0
2006-05-05 10:45:00,13.883,13.903,13.712,13.712,1700000.0
2006-05-05 10:50:00,13.821,13.857,13.7,13.811,950000.0
2006-05-05 10:55:00,13.813,13.906,13.698,13.754,1650000.0
2006-05-05 11:00:00,13.804,13.899,13.682,13.859,1800000.0
2006-05-05 11:05:00,13.718,13.898,13.718,13.757,900000.0
2006-05-05 11:10:00,13.741,13.901,13.741,13.884,1350000.0
2006-05-05 11:15:00,13.875,13.881,13.761,13.81,700000.0
2006-05-05 11:20:00,13.835,13.868,13.72,13.775,900000.0
2006-05-05 11:25:00,13.794,13.92,13.731,13.771,1800000.0
2006-05-05 11:30:00,13.868,13.893,13.717,13.872,2050000.0
2006-05-05 11:35:00,13.758,13.907,13.73,13.819,1700000.0
2006-05-05 11:40:00,13.802,13.921,13.802,13.916,700000.0
2006-05-05 11:45:00,13.879,13.95,13.787,13.901,1250000.0
2006-05-05 11:50:00,13.934,13.981,13.819,13.918,1750000.0
2006-05-05 11:55:00,13.899,13.966,13.81,13.87,1950000.0
2006-05-05 12:00:00,13.926,13.944,13.807,13.889,950000.0
2006-05-05 12:05:00,13.918,13.937,13.87,13.937,350000.0
2006-05-05 12:10:00,13.83,13.988,13.83,13.84,350000.0
2006-05-05 12:15:00,13.863,13.939,13.813,13.826,1250000.0
2006-05-05 12:20:00,13.917,13.988,13.871,13.944,900000.0
2006-05-05 12:25:00,13.96,13.96,13.782,13.896,1400000.0
2006-05-05 12:30:00,13.921,13.95,13.8,13.8,1000000.0
2006-05-05 12:35:00,13.966,14.01,13.791,13.9,1650000.0
2006-05-05 12:40:00,13.89,13.959,13.808,13.845,1950000.0
2006-05-05 12:45:00,13.891,13.994,13.836,13.855,900000.0
2006-05-05 12:50:00,13.865,14.015,13.832,13.957,1000000.0
2006-05-05 12:55:00,13.912,13.961,13.814,13.832,800000.0
2006-05-05 13:00:00,13.919,14.009,13.799,13.89,2200000.0
2006-05-05 13:05:00,13.857,14.021,13.845,13.899,1800000.0
2006-05-05 13:10:00,13.975,13.982,13.825,13.966,1350000.0
2006-05-05 13:15:00,13.901,13.996,13.831,13.971,1150000.0
2006-05-05 13:20:00,13.843,13.974,13.841,13.892,800000.0
2006-05-05 13:25:00,13.964,14.026,13.851,13.961,1100000.0
2006-05-05 13:30:00,13.988,14.016,13.827,13.87,1650000.0
2006-05-05 13:35:00,13.92,13.987,13.812,13.907,2100000.0
2006-05-05 13:40:00,13.898,13.945,13.782,13.883,1600000.0
2006-05-05 13:45:00,13.809,13.933,13.782,13.833,600000.0
2006-05-05 13:50:00,13.913,13.933,13.778,13.923,1200000.0
2006-05-05 13:55:00,13.889,13.945,13.859,13.884,700000.0
2006-05-05 14:00:00,13.883,13.92,13.784,13.911,1450000.0
2006-05-05 14:05:00,13.837,13.933,13.735,13.814,2050000.0
2006-05-05 14:10:00,13.778,13.886,13.778,13.886,750000.0
2006-05-05 14:15:00,13.761,13.953,13.758,13.887,1350000.0
2006-05-05 14:20:00,13.784,13.91,13.698,13.88,2050000.0
2006-05-05 14:25:00,13.778,13.917,13.713,13.806,1850000.0
2006-05-05 14:30:00,13.795,14.0,13.786,13.845,2450000.0
2006-05-05 14:35:00,13.896,13.935,13.681,13.701,2200000.0
2006-05-05 14:40:00,13.769,13.859,13.685,13.859,2300000.0
2006-05-05 14:45:00,13.872,13.92,13.675,13.687,2000000.0
2006-05-05 14:50:00,13.754,13.89,13.705,13.75,2150000.0
2006-05-05 14:55:00,13.783,13.863,13.704,13.833,2400000.0
2006-05-05 15:00:00,13.685,13.891,13.685,13.754,2400000.0
2006-05-05 15:05:00,13.731,13.903,13.694,13.768,2250000.0
2006-05-05 15:10:00,13.761,13.939,13.736,13.867,1900000.0
2006-05-05 15:15:00,13.739,13.903,13.739,13.824,2050000.0
2006-05-05 15:20:00,13.771,13.861,13.709,13.796,2100000.0
2006-05-05 15:25:00,13.822,13.902,13.713,13.864,1750000.0
2006-05-05 15:30:00,13.851,13.902,13.735,13.754,2200000.0
2006-05-05 15:35:00,13.824,13.931,13.758,13.818,2250000.0
2006-05-05 15:40:00,13.768,13.884,13.685,13.845,2000000.0
2006-05-05 15:45:00,13.862,13.883,13.718,13.883,1550000.0
2006-05-05 15:50:00,13.82,13.931,13.748,13.9,2200000.0
2006-05-05 15:55:00,13.759,13.926,13.719,13.769,2350000.0
2006-05-05 16:00:00,13.829,13.865,13.666,13.808,2450000.0
2006-05-05 16:05:00,13.785,13.868,13.697,13.845,2150000.0
2006-05-05 16:10:00,13.803,13.878,13.586,13.606,2300000.0
2006-05-05 16:15:00,13.707,13.774,13.558,13.594,2000000.0
2006-05-05 16:20:00,13.658,13.761,13.513,13.675,2450000.0
2006-05-05 16:25:00,13.649,13.712,13.549,13.675,2000000.0
2006-05-05 16:30:00,13.644,13.761,13.597,13.74,2050000.0
2006-05-05 16:35:00,13.631,13.832,13.609,13.773,2450000.0
2006-05-05 16:40:00,13.781,13.808,13.655,13.656,1900000.0
2006-05-05 16:45:00,13.623,13.766,13.584,13.626,2300000.0
2006-05-05 16:50:00,13.763,13.797,13.617,13.687,1850000.0
2006-05-05 16:55:00,13.766,13.838,13.68,13.743,2200000.0
2006-05-05 17:00:00,13.813,13.856,13.678,13.738,2100000.0
2006-05-05 17:05:00,13.773,13.813,13.616,13.723,2050000.0
2006-05-05 17:10:00,13.78,13.84,13.693,13.807,1350000.0
2006-05-05 17:15:00,13.709,13.836,13.66,13.789,2000000.0
2006-05-05 17:20:00,13.773,13.822,13.656,13.677,1800000.0
2006-05-05 17:25:00,13.763,13.84,13.675,13.805,2300000.0
2006-05-05 17:30:00,13.681,13.847,13.637,13.788,2300000.0
2006-05-05 17:35:00,13.759,13.815,13.617,13.681,1750000.0
2006-05-05 17:40:00,13.678,13.826,13.668,13.78,1950000.0
2006-05-05 17:45:00,13.722,13.887,13.681,13.818,2150000.0
2006-05-05 17:50:00,13.83,13.846,13.636,13.805,2300000.0
2006-05-05 17:55:00,13.702,13.868,13.672,13.815,1950000.0
2006-05-05 18:00:00,13.73,13.846,13.682,13.75,2050000.0
2006-05-05 18:05:00,13.772,13.856,13.642,13.831,2150000.0
2006-05-05 18:10:00,13.784,13.83,13.691,13.798,2050000.0
2006-05-05 18:15:00,13.773,13.836,13.671,13.724,2000000.0
2006-05-05 18:20:00,13.721,13.816,13.67,13.788,2150000.0
2006-05-05 18:25:00,13.71,13.801,13.656,13.801,2050000.0
2006-05-05 18:30:00,13.774,13.833,13.651,13.823,1950000.0
2006-05-05 18:35:00,13.75,13.829,13.686,13.763,2250000.0
2006-05-05 18:40:00,13.769,13.817,13.654,13.721,2450000.0
2006-05-05 18:45:00,13.691,13.803,13.655,13.798,1750000.0
2006-05-05 18:50:00,13.712,13.81,13.663,13.711,2300000.0
2006-05-05 18:55:00,13.707,13.816,13.633,13.736,2100000.0
2006-05-05 19:00:00,13.715,13.789,13.66,13.71,1700000.0
2006-05-05 19:05:00,13.667,13.872,13.655,13.784,1900000.0
2006-05-05 19:10:00,13.796,13.862,13.697,13.831,1850000.0
2006-05-05 19:15:00,13.772,13.941,13.772,13.941,1850000.0
2006-05-05 19:20:00,13.9,13.904,13.751,13.856,1850000.0
2006-05-05 19:25:00,13.784,13.876,13.742,13.868,1450000.0
2006-05-05 19:30:00,13.85,13.889,13.706,13.837,1400000.0
2006-05-05 19:35:00,13.835,13.872,13.743,13.829,1250000.0
2006-05-05 19:45:00,13.826,13.859,13.726,13.835,800000.0
2006-05-05 19:50:00,13.839,13.887,13.782,13.804,400000.0
2006-05-05 20:05:00,13.871,13.92,13.776,13.873,1800000.0
2006-05-05 20:10:00,13.89,13.907,13.767,13.859,1200000.0
2006-05-05 20:15:00,13.83,13.858,13.762,13.816,850000.0
2006-05-05 20:20:00,13.862,13.906,13.725,13.801,1500000.0
2006-05-05 20:25:00,13.835,13.889,13.778,13.882,1200000.0
2006-05-05 20:30:00,13.866,13.95,13.751,13.885,1950000.0
2006-05-05 20:45:00,13.87,13.87,13.79,13.824,200000.0
2006-05-05 20:50:00,13.863,13.906,13.766,13.904,1450000.0
2006-05-05 20:55:00,13.869,13.89,13.779,13.825,1150000.0
2006-05-05 21:00:00,13.892,13.948,13.791,13.81,1200000.0
2006-05-05 21:05:00,13.801,13.918,13.748,13.87,2400000.0
2006-05-05 21:10:00,13.791,13.903,13.774,13.811,1300000.0
2006-05-05 21:15:00,13.81,13.938,13.808,13.874,550000.0
2006-05-05 21:20:00,13.877,13.913,13.76,13.76,1500000.0
2006-05-05 21:25:00,13.77,13.908,13.735,13.845,900000.0
2006-05-05 21:30:00,13.764,13.903,13.764,13.872,1000000.0
2006-05-05 21:35:00,13.801,13.908,13.77,13.845,1100000.0
2006-05-05 21:40:00,13.897,13.924,13.762,13.83,1450000.0
2006-05-05 21:45:00,13.906,13.912,13.796,13.834,400000.0
2006-05-05 21:55:00,13.875,13.875,13.769,13.807,250000.0
2006-05-05 22:00:00,13.862,13.894,13.775,13.894,750000.0
2006-05-05 22:05:00,13.912,13.914,13.788,13.833,1050000.0
2006-05-05 22:10:00,13.906,13.938,13.777,13.857,1150000.0
2006-05-05 22:15:00,13.869,13.876,13.765,13.849,400000.0
2006-05-05 22:20:00,13.777,13.893,13.753,13.801,600000.0
2006-05-05 22:25:00,13.863,13.891,13.766,13.862,1650000.0
2006-05-05 22:30:00,13.802,13.884,13.789,13.876,750000.0
2006-05-05 22:35:00,13.903,13.906,13.818,13.882,250000.0
2006-05-05 22:55:00,13.883,13.883,13.782,13.867,450000.0
2006-05-07 23:00:00,13.915,13.915,13.761,13.851,500000.0
2006-05-07 23:05:00,13.894,13.906,13.831,13.864,300000.0
2006-05-07 23:15:00,13.883,13.883,13.783,13.823,200000.0
2006-05-07 23:30:00,13.897,13.897,13.813,13.845,200000.0
2006-05-07 23:35:00,13.883,13.883,13.783,13.823,200000.0
2006-05-07 23:45:00,13.867,13.942,13.862,13.864,550000.0
2006-05-07 23:55:00,13.895,13.895,13.795,13.834,200000.0
2006-05-08 00:00:00,13.94,14.15,13.49,13.869,500000.0
2006-05-08 00:10:00,13.858,13.893,13.79,13.798,550000.0
2006-05-08 00:20:00,13.895,13.895,13.783,13.822,400000.0
2006-05-08 00:30:00,13.894,13.894,13.81,13.843,200000.0
2006-05-08 00:35:00,13.887,13.904,13.887,13.904,100000.0
2006-05-08 00:40:00,13.896,13.896,13.796,13.834,200000.0
2006-05-08 01:00:00,13.908,13.908,13.738,13.852,1400000.0
2006-05-08 01:05:00,13.859,13.884,13.75,13.878,600000.0
2006-05-08 01:10:00,13.862,13.909,13.767,13.877,650000.0
2006-05-08 01:15:00,13.884,13.917,13.792,13.904,1450000.0
2006-05-08 01:20:00,13.907,13.907,13.828,13.862,200000.0
2006-05-08 01:25:00,13.912,13.974,13.872,13.933,800000.0
2006-05-08 01:30:00,13.849,14.068,13.833,13.972,1850000.0
2006-05-08 01:35:00,14.001,14.055,13.944,13.986,1500000.0
2006-05-08 01:40:00,13.96,14.085,13.885,13.977,1350000.0
2006-05-08 01:45:00,14.037,14.037,13.915,13.998,400000.0
2006-05-08 01:50:00,13.964,13.964,13.864,13.89,300000.0
2006-05-08 01:55:00,13.963,13.963,13.864,13.903,200000.0
2006-05-08 02:00:00,13.976,14.028,13.866,14.028,2100000.0
2006-05-08 02:05:00,13.981,14.026,13.881,14.001,1700000.0
2006-05-08 02:10:00,13.972,14.038,13.807,13.941,2700000.0
2006-05-08 02:15:00,13.907,14.032,13.771,13.801,2750000.0
2006-05-08 02:20:00,13.788,13.924,13.774,13.852,2000000.0
2006-05-08 02:25:00,13.82,13.972,13.778,13.796,2850000.0
2006-05-08 02:30:00,13.908,13.935,13.789,13.92,1850000.0
2006-05-08 02:35:00,13.925,13.961,13.809,13.82,1900000.0
2006-05-08 02:40:00,13.803,13.94,13.771,13.829,2500000.0
2006-05-08 02:45:00,13.895,13.932,13.788,13.919,1400000.0
2006-05-08 02:50:00,13.84,13.929,13.773,13.922,1000000.0
2006-05-08 02:55:00,13.828,13.931,13.797,13.889,2200000.0
2006-05-08 03:00:00,13.922,13.947,13.776,13.82,1950000.0
2006-05-08 03:05:00,13.884,13.939,13.784,13.845,2450000.0
2006-05-08 03:10:00,13.864,13.961,13.774,13.867,2350000.0
2006-05-08 03:15:00,13.954,13.965,13.843,13.932,900000.0
2006-05-08 03:20:00,13.956,13.956,13.782,13.832,2750000.0
2006-05-08 03:25:00,13.902,13.952,13.834,13.904,1150000.0
2006-05-08 03:30:00,13.835,13.93,13.803,13.832,800000.0
2006-05-08 03:35:00,13.953,13.956,13.831,13.908,1900000.0
2006-05-08 03:40:00,13.897,13.955,13.817,13.907,1200000.0
2006-05-08 03:45:00,13.883,13.97,13.767,13.892,850000.0
2006-05-08 03:50:00,13.899,13.899,13.788,13.894,400000.0
2006-05-08 03:55:00,13.943,13.945,13.785,13.903,1450000.0
2006-05-08 04:00:00,13.95,13.958,13.792,13.8,2000000.0
2006-05-08 04:05:00,13.915,13.962,13.837,13.871,1750000.0
2006-05-08 04:10:00,13.91,13.921,13.834,13.921,500000.0
2006-05-08 04:15:00,13.925,13.925,13.841,13.874,200000.0
2006-05-08 04:20:00,13.937,13.937,13.838,13.878,350000.0
2006-05-08 04:25:00,13.915,13.915,13.819,13.819,400000.0
2006-05-08 04:30:00,13.906,13.933,13.823,13.9,450000.0
2006-05-08 04:35:00,13.826,13.99,13.79,13.908,1450000.0
2006-05-08 04:40:00,13.929,13.973,13.838,13.858,1050000.0
2006-05-08 04:45:00,13.953,13.975,13.832,13.92,750000.0
2006-05-08 04:50:00,13.895,13.959,13.769,13.935,2000000.0
2006-05-08 04:55:00,13.91,13.91,13.807,13.838,250000.0
2006-05-08 05:00:00,13.835,13.921,13.771,13.88,1150000.0
2006-05-08 05:05:00,13.848,13.924,13.772,13.896,2000000.0
2006-05-08 05:10:00,13.876,13.937,13.793,13.921,1550000.0
2006-05-08 05:15:00,13.803,13.917,13.748,13.884,1650000.0
2006-05-08 05:20:00,13.879,13.995,13.793,13.945,2000000.0
2006-05-08 05:25:00,13.865,13.93,13.772,13.806,2050000.0
2006-05-08 05:30:00,13.882,13.909,13.832,13.837,800000.0
2006-05-08 05:35:00,13.871,13.919,13.738,13.738,1700000.0
2006-05-08 05:40:00,13.83,13.896,13.718,13.891,1100000.0
2006-05-08 05:45:00,13.771,13.895,13.763,13.799,850000.0
2006-05-08 05:50:00,13.844,13.881,13.757,13.82,1200000.0
2006-05-08 05:55:00,13.8,13.878,13.743,13.851,1350000.0
2006-05-08 06:00:00,13.851,13.893,13.759,13.805,650000.0
2006-05-08 06:05:00,13.884,13.891,13.717,13.847,1200000.0
2006-05-08 06:10:00,13.802,13.9,13.724,13.804,1300000.0
2006-05-08 06:15:00,13.878,13.926,13.741,13.888,1100000.0
2006-05-08 06:20:00,13.89,13.903,13.763,13.867,900000.0
2006-05-08 06:25:00,13.883,13.893,13.779,13.857,850000.0
2006-05-08 06:30:00,13.869,13.931,13.779,13.792,1500000.0
2006-05-08 06:35:00,13.853,13.933,13.784,13.86,1750000.0
2006-05-08 06:40:00,13.818,13.908,13.778,13.82,2000000.0
2006-05-08 06:45:00,13.898,13.94,13.768,13.769,2100000.0
2006-05-08 06:50:00,13.898,13.954,13.771,13.907,2250000.0
2006-05-08 06:55:00,13.908,13.937,13.815,13.866,1500000.0
2006-05-08 07:00:00,13.824,13.971,13.783,13.854,1750000.0
2006-05-08 07:05:00,13.841,13.982,13.824,13.969,2400000.0
2006-05-08 07:10:00,13.876,14.032,13.833,13.937,1350000.0
2006-05-08 07:15:00,13.933,13.953,13.787,13.824,1650000.0
2006-05-08 07:20:00,13.871,13.938,13.809,13.917,1100000.0
2006-05-08 07:25:00,13.939,13.997,13.823,13.894,1800000.0
2006-05-08 07:30:00,13.922,13.954,13.806,13.912,1850000.0
2006-05-08 07:35:00,13.918,13.958,13.806,13.868,1750000.0
2006-05-08 07:40:00,13.914,13.936,13.761,13.851,1250000.0
2006-05-08 07:45:00,13.824,13.884,13.783,13.883,500000.0
2006-05-08 07:50:00,13.824,13.92,13.798,13.812,1300000.0
2006-05-08 07:55:00,13.889,13.93,13.787,13.857,1200000.0
2006-05-08 08:00:00,13.866,13.958,13.812,13.837,1100000.0
2006-05-08 08:05:00,13.949,13.949,13.812,13.848,1000000.0
2006-05-08 08:10:00,13.938,13.952,13.821,13.907,750000.0
2006-05-08 08:15:00,13.842,13.991,13.842,13.917,1250000.0
2006-05-08 08:20:00,13.952,13.952,13.79,13.806,1450000.0
2006-05-08 08:25:00,13.783,13.964,13.783,13.934,1950000.0
2006-05-08 08:30:00,13.971,13.971,13.793,13.905,500000.0
2006-05-08 08:35:00,13.918,13.97,13.803,13.838,2100000.0
2006-05-08 08:40:00,13.914,13.951,13.844,13.897,1050000.0
2006-05-08 08:45:00,13.937,14.015,13.816,13.87,1750000.0
2006-05-08 08:50:00,13.765,13.969,13.765,13.889,1500000.0
2006-05-08 08:55:00,13.94,13.974,13.831,13.924,1300000.0
2006-05-08 09:00:00,13.918,13.977,13.793,13.972,1850000.0
2006-05-08 09:05:00,13.815,13.993,13.815,13.918,750000.0
2006-05-08 09:10:00,13.946,13.982,13.831,13.878,1450000.0
2006-05-08 09:15:00,13.888,13.986,13.818,13.858,700000.0
2006-05-08 09:20:00,13.888,13.964,13.846,13.846,450000.0
2006-05-08 09:25:00,13.86,13.962,13.801,13.832,800000.0
2006-05-08 09:30:00,13.872,13.969,13.831,13.929,1050000.0
2006-05-08 09:35:00,13.834,13.938,13.793,13.89,900000.0
2006-05-08 09:40:00,13.822,13.93,13.76,13.829,1850000.0
2006-05-08 09:45:00,13.747,13.881,13.719,13.73,1350000.0
2006-05-08 09:50:00,13.722,13.813,13.64,13.764,2000000.0
2006-05-08 09:55:00,13.754,13.883,13.652,13.874,2150000.0
2006-05-08 10:00:00,13.829,13.833,13.71,13.766,1350000.0
2006-05-08 10:05:00,13.789,13.854,13.687,13.844,1300000.0
2006-05-08 10:10:00,13.815,13.867,13.679,13.723,1250000.0
2006-05-08 10:15:00,13.836,13.854,13.655,13.782,2000000.0
2006-05-08 10:20:00,13.723,13.835,13.665,13.819,2700000.0
2006-05-08 10:25:00,13.731,13.862,13.678,13.818,2400000.0
2006-05-08 10:30:00,13.731,13.834,13.73,13.82,1050000.0
2006-05-08 10:35:00,13.752,13.869,13.673,13.77,1300000.0
2006-05-08 10:40:00,13.786,13.839,13.707,13.8,750000.0
2006-05-08 10:45:00,13.784,13.824,13.688,13.769,350000.0
2006-05-08 10:50:00,13.774,13.819,13.678,13.811,1350000.0
2006-05-08 10:55:00,13.781,13.825,13.657,13.745,1600000.0
2006-05-08 11:00:00,13.737,13.831,13.666,13.763,850000.0
2006-05-08 11:05:00,13.679,13.846,13.669,13.802,1500000.0
2006-05-08 11:10:00,13.791,13.836,13.693,13.819,1300000.0
2006-05-08 11:15:00,13.752,13.806,13.718,13.746,850000.0
2006-05-08 11:20:00,13.806,13.806,13.678,13.786,450000.0
2006-05-08 11:25:00,13.798,13.815,13.651,13.734,1750000.0
2006-05-08 11:30:00,13.795,13.818,13.669,13.766,1900000.0
2006-05-08 11:35:00,13.704,13.803,13.64,13.749,950000.0
2006-05-08 11:40:00,13.701,13.788,13.658,13.778,1100000.0
2006-05-08 11:45:00,13.755,13.813,13.606,13.716,1650000.0
2006-05-08 11:50:00,13.733,13.784,13.65,13.727,900000.0
2006-05-08 11:55:00,13.748,13.783,13.649,13.707,800000.0
2006-05-08 12:00:00,13.77,13.789,13.656,13.674,1400000.0
2006-05-08 12:05:00,13.743,13.805,13.629,13.759,1250000.0
2006-05-08 12:10:00,13.728,13.769,13.547,13.572,2000000.0
2006-05-08 12:15:00,13.613,13.69,13.525,13.567,1650000.0
2006-05-08 12:20:00,13.625,13.668,13.526,13.636,900000.0
2006-05-08 12:25:00,13.661,13.672,13.536,13.65,1450000.0
2006-05-08 12:30:00,13.573,13.713,13.525,13.525,1800000.0
2006-05-08 12:35:00,13.661,13.674,13.521,13.625,1650000.0
2006-05-08 12:40:00,13.625,13.728,13.572,13.628,450000.0
2006-05-08 12:45:00,13.624,13.681,13.546,13.547,900000.0
2006-05-08 12:50:00,13.609,13.673,13.505,13.673,900000.0
2006-05-08 13:00:00,13.558,13.717,13.558,13.59,850000.0
2006-05-08 13:05:00,13.569,13.721,13.55,13.571,1750000.0
2006-05-08 13:10:00,13.626,13.686,13.535,13.656,1900000.0
2006-05-08 13:15:00,13.567,13.749,13.567,13.683,400000.0
2006-05-08 13:20:00,13.634,13.669,13.561,13.571,450000.0
2006-05-08 13:25:00,13.54,13.632,13.468,13.581,1800000.0
2006-05-08 13:30:00,13.637,13.641,13.528,13.529,450000.0
2006-05-08 13:35:00,13.592,13.683,13.478,13.554,2100000.0
2006-05-08 13:40:00,13.468,13.589,13.441,13.491,1600000.0
2006-05-08 13:45:00,13.461,13.601,13.401,13.495,1800000.0
2006-05-08 13:50:00,13.467,13.555,13.4,13.534,1550000.0
2006-05-08 13:55:00,13.491,13.526,13.333,13.508,1800000.0
2006-05-08 14:00:00,13.482,13.498,13.38,13.495,700000.0
2006-05-08 14:05:00,13.373,13.483,13.327,13.389,1850000.0
2006-05-08 14:10:00,13.38,13.501,13.324,13.388,1650000.0
2006-05-08 14:15:00,13.454,13.51,13.368,13.479,950000.0
2006-05-08 14:20:00,13.367,13.486,13.314,13.486,1650000.0
2006-05-08 14:25:00,13.41,13.503,13.341,13.461,1850000.0
2006-05-08 14:30:00,13.433,13.629,13.39,13.46,2450000.0
2006-05-08 14:35:00,13.555,13.588,13.378,13.458,2200000.0
2006-05-08 14:40:00,13.493,13.63,13.433,13.542,2300000.0
2006-05-08 14:45:00,13.533,13.62,13.458,13.458,2000000.0
2006-05-08 14:50:00,13.488,13.589,13.43,13.505,2150000.0
2006-05-08 14:55:00,13.55,13.627,13.457,13.627,2400000.0
2006-05-08 15:00:00,13.511,13.698,13.498,13.513,2400000.0
2006-05-08 15:05:00,13.51,13.664,13.493,13.542,2250000.0
2006-05-08 15:10:00,13.538,13.724,13.514,13.629,1900000.0
2006-05-08 15:15:00,13.494,13.637,13.481,13.544,1950000.0
2006-05-08 15:20:00,13.485,13.575,13.429,13.525,2150000.0
2006-05-08 15:25:00,13.538,13.545,13.302,13.302,1950000.0
2006-05-08 15:30:00,13.376,13.538,13.28,13.37,2200000.0
2006-05-08 15:35:00,13.449,13.525,13.35,13.441,2050000.0
2006-05-08 15:40:00,13.357,13.523,13.357,13.488,2000000.0
2006-05-08 15:45:00,13.497,13.555,13.4,13.549,2100000.0
2006-05-08 15:50:00,13.453,13.547,13.382,13.522,2200000.0
2006-05-08 15:55:00,13.391,13.56,13.389,13.439,2350000.0
2006-05-08 16:00:00,13.479,13.486,13.311,13.428,2450000.0
2006-05-08 16:05:00,13.366,13.475,13.308,13.475,2200000.0
2006-05-08 16:10:00,13.441,13.471,13.281,13.341,2300000.0
2006-05-08 16:15:00,13.44,13.478,13.303,13.41,2000000.0
2006-05-08 16:20:00,13.462,13.489,13.316,13.451,2450000.0
2006-05-08 16:25:00,13.442,13.504,13.342,13.478,2350000.0
2006-05-08 16:30:00,13.391,13.57,13.352,13.567,1900000.0
2006-05-08 16:35:00,13.459,13.605,13.41,13.577,2450000.0
2006-05-08 16:40:00,13.537,13.581,13.438,13.438,1850000.0
2006-05-08 16:45:00,13.458,13.641,13.458,13.5,2300000.0
2006-05-08 16:50:00,13.514,13.7,13.493,13.576,2050000.0
2006-05-08 16:55:00,13.66,13.695,13.513,13.58,2150000.0
2006-05-08 17:00:00,13.672,13.687,13.531,13.62,2100000.0
2006-05-08 17:05:00,13.718,13.766,13.552,13.64,2050000.0
2006-05-08 17:10:00,13.704,13.743,13.577,13.684,2150000.0
2006-05-08 17:15:00,13.585,13.729,13.563,13.693,2000000.0
2006-05-08 17:20:00,13.663,13.722,13.574,13.594,2100000.0
2006-05-08 17:25:00,13.683,13.736,13.559,13.711,2300000.0
2006-05-08 17:30:00,13.559,13.721,13.534,13.678,2300000.0
2006-05-08 17:35:00,13.65,13.716,13.544,13.622,2250000.0
2006-05-08 17:40:00,13.622,13.755,13.61,13.69,2000000.0
2006-05-08 17:45:00,13.636,13.801,13.615,13.734,2200000.0
2006-05-08 17:50:00,13.752,13.802,13.598,13.772,2300000.0
2006-05-08 17:55:00,13.678,13.783,13.63,13.76,1950000.0
2006-05-08 18:00:00,13.655,13.829,13.631,13.76,2050000.0
2006-05-08 18:05:00,13.731,13.819,13.649,13.71,2100000.0
2006-05-08 18:10:00,13.759,13.799,13.605,13.766,1700000.0
2006-05-08 18:15:00,13.682,13.791,13.546,13.654,2100000.0
2006-05-08 18:20:00,13.572,13.732,13.53,13.732,2150000.0
2006-05-08 18:25:00,13.663,13.746,13.555,13.728,2100000.0
2006-05-08 18:30:00,13.685,13.746,13.555,13.746,2000000.0
2006-05-08 18:35:00,13.68,13.77,13.611,13.747,2250000.0
2006-05-08 18:40:00,13.742,13.8,13.636,13.691,2300000.0
2006-05-08 18:45:00,13.662,13.853,13.662,13.691,2000000.0
2006-05-08 18:50:00,13.777,13.853,13.636,13.646,2400000.0
2006-05-08 18:55:00,13.636,13.807,13.599,13.747,2000000.0
2006-05-08 19:00:00,13.707,13.86,13.658,13.764,2800000.0
2006-05-08 19:05:00,13.774,13.812,13.609,13.689,3250000.0
2006-05-08 19:10:00,13.715,13.801,13.652,13.777,2900000.0
2006-05-08 19:15:00,13.808,13.831,13.588,13.737,3450000.0
2006-05-08 19:20:00,13.698,13.758,13.532,13.712,2500000.0
2006-05-08 19:25:00,13.678,13.78,13.606,13.686,1550000.0
2006-05-08 19:30:00,13.729,13.739,13.582,13.661,1900000.0
2006-05-08 19:35:00,13.631,13.742,13.599,13.695,1450000.0
2006-05-08 19:40:00,13.687,13.756,13.63,13.67,600000.0
2006-05-08 19:45:00,13.705,13.744,13.618,13.667,700000.0
2006-05-08 19:50:00,13.707,13.725,13.614,13.656,500000.0
2006-05-08 20:00:00,13.708,13.751,13.611,13.696,950000.0
2006-05-08 20:05:00,13.715,13.746,13.623,13.706,700000.0
2006-05-08 20:10:00,13.745,13.745,13.634,13.646,900000.0
2006-05-08 20:15:00,13.715,13.715,13.623,13.659,600000.0
2006-05-08 20:20:00,13.609,13.746,13.605,13.733,1900000.0
2006-05-08 20:25:00,13.625,13.761,13.599,13.75,1900000.0
2006-05-08 20:30:00,13.704,13.808,13.653,13.72,1900000.0
2006-05-08 20:35:00,13.765,13.765,13.673,13.709,200000.0
2006-05-08 20:40:00,13.723,13.766,13.66,13.713,1100000.0
2006-05-08 20:45:00,13.686,13.793,13.635,13.725,1700000.0
2006-05-08 20:50:00,13.717,13.767,13.627,13.627,800000.0
2006-05-08 20:55:00,13.645,13.792,13.623,13.723,1500000.0
2006-05-08 21:00:00,13.662,13.772,13.657,13.743,1150000.0
2006-05-08 21:05:00,13.733,13.767,13.603,13.701,1550000.0
2006-05-08 21:10:00,13.613,13.76,13.6,13.757,900000.0
2006-05-08 21:20:00,13.752,13.778,13.617,13.617,2200000.0
2006-05-08 21:25:00,13.645,13.774,13.645,13.713,950000.0
2006-05-08 21:30:00,13.689,13.78,13.63,13.694,900000.0
2006-05-08 21:35:00,13.762,13.799,13.646,13.79,1250000.0
2006-05-08 21:40:00,13.765,13.815,13.661,13.815,1050000.0
2006-05-08 21:45:00,13.723,13.822,13.705,13.796,1000000.0
2006-05-08 21:50:00,13.703,13.873,13.68,13.823,1600000.0
2006-05-08 21:55:00,13.867,13.938,13.746,13.783,1950000.0
2006-05-08 22:00:00,13.821,13.903,13.743,13.78,2000000.0
2006-05-08 22:05:00,13.782,13.918,13.727,13.895,2100000.0
2006-05-08 22:10:00,13.88,13.907,13.737,13.784,1850000.0
2006-05-08 22:15:00,13.757,13.878,13.755,13.755,450000.0
2006-05-08 22:20:00,13.758,13.875,13.74,13.848,1400000.0
2006-05-08 22:25:00,13.799,13.872,13.746,13.829,1350000.0
2006-05-08 22:30:00,13.792,13.854,13.679,13.823,1500000.0
2006-05-08 22:35:00,13.848,13.865,13.709,13.813,1400000.0
2006-05-08 22:40:00,13.725,13.849,13.716,13.74,2100000.0
2006-05-08 22:45:00,13.742,13.85,13.692,13.775,950000.0
2006-05-08 22:50:00,13.814,13.814,13.714,13.753,200000.0
2006-05-08 22:55:00,13.805,13.84,13.705,13.803,750000.0
2006-05-08 23:00:00,13.886,13.905,13.774,13.84,500000.0
2006-05-08 23:10:00,13.836,13.836,13.736,13.774,200000.0
2006-05-08 23:15:00,13.835,13.843,13.832,13.833,200000.0
2006-05-08 23:20:00,13.893,13.893,13.853,13.853,300000.0
2006-05-08 23:35:00,13.845,13.845,13.74,13.777,200000.0
2006-05-08 23:40:00,13.78,13.85,13.771,13.85,400000.0
2006-05-08 23:45:00,13.828,13.882,13.789,13.882,800000.0
2006-05-09 00:00:00,13.96,14.55,13.69,14.48,200000.0
2006-05-09 00:05:00,13.824,13.837,13.718,13.777,900000.0
2006-05-09 00:10:00,13.782,13.897,13.759,13.759,300000.0
2006-05-09 00:15:00,13.872,13.889,13.758,13.881,700000.0
2006-05-09 00:20:00,13.856,13.856,13.755,13.795,200000.0
2006-05-09 00:25:00,13.794,13.878,13.794,13.878,250000.0
2006-05-09 00:30:00,13.84,13.892,13.787,13.802,800000.0
2006-05-09 00:35:00,13.787,13.866,13.771,13.865,300000.0
2006-05-09 00:40:00,13.877,13.877,13.771,13.813,450000.0
2006-05-09 00:45:00,13.871,13.935,13.814,13.841,450000.0
2006-05-09 00:50:00,13.886,13.906,13.779,13.817,750000.0
2006-05-09 00:55:00,13.889,13.889,13.802,13.881,350000.0
2006-05-09 01:00:00,13.894,13.894,13.815,13.851,200000.0
2006-05-09 01:10:00,13.914,13.914,13.83,13.863,200000.0
2006-05-09 01:15:00,13.925,13.925,13.84,13.874,200000.0
2006-05-09 01:20:00,13.879,13.915,13.793,13.829,500000.0
2006-05-09 01:30:00,13.797,13.937,13.776,13.887,400000.0
2006-05-09 01:35:00,13.832,13.911,13.787,13.838,750000.0
2006-05-09 01:40:00,13.794,13.933,13.794,13.882,350000.0
2006-05-09 01:50:00,13.894,13.894,13.81,13.843,200000.0
2006-05-09 02:00:00,13.884,13.927,13.752,13.752,2100000.0
2006-05-09 02:05:00,13.835,13.883,13.731,13.856,2550000.0
2006-05-09 02:10:00,13.755,13.901,13.714,13.884,1750000.0
2006-05-09 02:15:00,13.759,13.908,13.716,13.78,2950000.0
2006-05-09 02:20:00,13.886,13.908,13.75,13.856,2100000.0
2006-05-09 02:25:00,13.746,13.863,13.719,13.768,1350000.0
2006-05-09 02:30:00,13.745,13.933,13.739,13.825,3250000.0
2006-05-09 02:35:00,13.877,13.92,13.727,13.727,2000000.0
2006-05-09 02:40:00,13.81,13.882,13.741,13.839,1650000.0
2006-05-09 02:45:00,13.802,13.868,13.724,13.842,1050000.0
2006-05-09 02:50:00,13.842,13.876,13.722,13.801,1650000.0
2006-05-09 02:55:00,13.771,13.93,13.741,13.819,1750000.0
2006-05-09 03:00:00,13.819,13.9,13.726,13.804,1450000.0
2006-05-09 03:05:00,13.778,13.874,13.728,13.766,1150000.0
2006-05-09 03:10:00,13.765,13.837,13.692,13.772,1250000.0
2006-05-09 03:15:00,13.843,13.932,13.762,13.793,2850000.0
2006-05-09 03:20:00,13.872,13.907,13.74,13.821,2000000.0
2006-05-09 03:25:00,13.84,13.869,13.708,13.814,1850000.0
2006-05-09 03:30:00,13.82,13.895,13.717,13.771,2100000.0
2006-05-09 03:35:00,13.886,13.886,13.75,13.831,1550000.0
2006-05-09 03:40:00,13.804,13.854,13.703,13.703,1950000.0
2006-05-09 03:45:00,13.771,13.821,13.684,13.685,1200000.0
2006-05-09 03:50:00,13.735,13.854,13.704,13.704,1600000.0
2006-05-09 03:55:00,13.779,13.828,13.685,13.744,2100000.0
2006-05-09 04:00:00,13.8,13.846,13.719,13.811,1150000.0
2006-05-09 04:05:00,13.687,13.814,13.687,13.727,450000.0
2006-05-09 04:10:00,13.775,13.845,13.671,13.74,1600000.0
2006-05-09 04:15:00,13.783,13.819,13.675,13.819,550000.0
2006-05-09 04:20:00,13.774,13.823,13.674,13.787,900000.0
2006-05-09 04:25:00,13.697,13.822,13.689,13.719,650000.0
2006-05-09 04:30:00,13.768,13.845,13.661,13.672,1450000.0
2006-05-09 04:35:00,13.808,13.824,13.675,13.817,1250000.0
2006-05-09 04:40:00,13.806,13.807,13.672,13.766,650000.0
2006-05-09 04:45:00,13.708,13.826,13.641,13.641,2650000.0
2006-05-09 04:50:00,13.759,13.839,13.673,13.77,2450000.0
2006-05-09 04:55:00,13.721,13.851,13.676,13.711,2600000.0
2006-05-09 05:00:00,13.776,13.831,13.676,13.692,1400000.0
2006-05-09 05:05:00,13.776,13.809,13.634,13.809,1600000.0
2006-05-09 05:10:00,13.802,13.899,13.679,13.815,2150000.0
2006-05-09 05:15:00,13.758,13.823,13.709,13.814,1200000.0
2006-05-09 05:20:00,13.716,13.813,13.671,13.811,1150000.0
2006-05-09 05:25:00,13.777,13.824,13.679,13.767,1450000.0
2006-05-09 05:30:00,13.697,13.874,13.697,13.795,1900000.0
2006-05-09 05:35:00,13.731,13.906,13.731,13.787,500000.0
2006-05-09 05:40:00,13.841,13.885,13.711,13.873,2300000.0
2006-05-09 05:45:00,13.779,13.868,13.71,13.794,1650000.0
2006-05-09 05:50:00,13.804,13.858,13.712,13.78,2950000.0
2006-05-09 05:55:00,13.82,13.858,13.662,13.806,2650000.0
2006-05-09 06:00:00,13.787,13.845,13.689,13.733,1850000.0
2006-05-09 06:05:00,13.815,13.843,13.687,13.795,1600000.0
2006-05-09 06:10:00,13.731,13.836,13.691,13.728,1000000.0
2006-05-09 06:15:00,13.816,13.859,13.737,13.827,500000.0
2006-05-09 06:20:00,13.862,13.87,13.743,13.804,1050000.0
2006-05-09 06:25:00,13.809,13.87,13.742,13.766,300000.0
2006-05-09 06:30:00,13.711,13.818,13.688,13.794,350000.0
2006-05-09 06:35:00,13.804,13.823,13.744,13.777,250000.0
2006-05-09 06:40:00,13.811,13.852,13.706,13.753,1250000.0
2006-05-09 06:45:00,13.779,13.879,13.674,13.782,2150000.0
2006-05-09 06:50:00,13.721,13.807,13.721,13.793,300000.0
2006-05-09 06:55:00,13.786,13.786,13.686,13.724,200000.0
2006-05-09 07:00:00,13.716,13.823,13.68,13.74,1100000.0
2006-05-09 07:10:00,13.717,13.825,13.675,13.758,2300000.0
2006-05-09 07:15:00,13.752,13.824,13.671,13.696,1800000.0
2006-05-09 07:20:00,13.754,13.846,13.645,13.737,2150000.0
2006-05-09 07:25:00,13.804,13.825,13.665,13.762,1600000.0
2006-05-09 07:30:00,13.786,13.829,13.71,13.792,1100000.0
2006-05-09 07:35:00,13.738,13.83,13.737,13.779,500000.0
2006-05-09 07:45:00,13.729,13.802,13.684,13.794,700000.0
2006-05-09 07:50:00,13.736,13.853,13.66,13.775,1250000.0
2006-05-09 07:55:00,13.732,13.789,13.721,13.733,350000.0
2006-05-09 08:00:00,13.728,13.832,13.666,13.669,2450000.0
2006-05-09 08:05:00,13.721,13.821,13.66,13.698,1950000.0
2006-05-09 08:10:00,13.8,13.833,13.657,13.702,800000.0
2006-05-09 08:15:00,13.68,13.803,13.66,13.715,2150000.0
2006-05-09 08:20:00,13.692,13.813,13.665,13.771,1750000.0
2006-05-09 08:25:00,13.78,13.799,13.677,13.749,1200000.0
2006-05-09 08:30:00,13.757,13.779,13.647,13.668,1750000.0
2006-05-09 08:35:00,13.715,13.758,13.6,13.6,1200000.0
2006-05-09 08:40:00,13.69,13.767,13.648,13.745,1600000.0
2006-05-09 08:45:00,13.724,13.777,13.608,13.674,2250000.0
2006-05-09 08:50:00,13.596,13.732,13.57,13.572,1400000.0
2006-05-09 08:55:00,13.664,13.726,13.515,13.625,2400000.0
2006-05-09 09:00:00,13.608,13.684,13.507,13.66,2250000.0
2006-05-09 09:05:00,13.603,13.667,13.515,13.533,1700000.0
2006-05-09 09:10:00,13.621,13.684,13.498,13.594,2400000.0
2006-05-09 09:15:00,13.595,13.676,13.58,13.633,350000.0
2006-05-09 09:20:00,13.592,13.69,13.527,13.605,1150000.0
2006-05-09 09:25:00,13.64,13.669,13.464,13.615,1800000.0
2006-05-09 09:30:00,13.522,13.644,13.483,13.644,1500000.0
2006-05-09 09:35:00,13.544,13.731,13.512,13.672,1700000.0
2006-05-09 09:40:00,13.575,13.707,13.539,13.605,1650000.0
2006-05-09 09:45:00,13.616,13.668,13.596,13.649,250000.0
2006-05-09 09:50:00,13.607,13.702,13.576,13.576,500000.0
2006-05-09 09:55:00,13.603,13.69,13.583,13.672,500000.0
2006-05-09 10:00:00,13.629,13.69,13.532,13.609,1650000.0
2006-05-09 10:05:00,13.54,13.706,13.517,13.688,1700000.0
2006-05-09 10:10:00,13.709,13.771,13.53,13.64,1450000.0
2006-05-09 10:15:00,13.672,13.673,13.495,13.653,800000.0
2006-05-09 10:20:00,13.678,13.681,13.537,13.677,900000.0
2006-05-09 10:25:00,13.579,13.724,13.528,13.641,2050000.0
2006-05-09 10:30:00,13.6,13.679,13.513,13.623,1600000.0
2006-05-09 10:35:00,13.572,13.696,13.535,13.539,900000.0
2006-05-09 10:40:00,13.615,13.679,13.532,13.648,900000.0
2006-05-09 10:50:00,13.644,13.748,13.568,13.586,2650000.0
2006-05-09 10:55:00,13.67,13.723,13.535,13.558,2100000.0
2006-05-09 11:00:00,13.642,13.756,13.544,13.731,1800000.0
2006-05-09 11:05:00,13.57,13.759,13.57,13.724,2200000.0
2006-05-09 11:10:00,13.628,13.75,13.589,13.723,1850000.0
2006-05-09 11:15:00,13.61,13.743,13.589,13.743,950000.0
2006-05-09 11:20:00,13.613,13.74,13.613,13.63,500000.0
2006-05-09 11:25:00,13.651,13.728,13.628,13.654,500000.0
2006-05-09 11:30:00,13.714,13.752,13.612,13.721,1300000.0
2006-05-09 11:35:00,13.704,13.73,13.599,13.627,800000.0
2006-05-09 11:40:00,13.648,13.74,13.597,13.721,1450000.0
2006-05-09 11:45:00,13.613,13.785,13.585,13.726,2200000.0
2006-05-09 11:50:00,13.738,13.83,13.579,13.746,2200000.0
2006-05-09 11:55:00,13.734,13.811,13.677,13.717,1250000.0
2006-05-09 12:00:00,13.767,13.795,13.611,13.682,1800000.0
2006-05-09 12:05:00,13.76,13.789,13.612,13.709,1950000.0
2006-05-09 12:10:00,13.758,13.827,13.604,13.652,2200000.0
2006-05-09 12:15:00,13.683,13.776,13.602,13.647,1650000.0
2006-05-09 12:20:00,13.684,13.822,13.611,13.739,2400000.0
2006-05-09 12:25:00,13.78,13.802,13.64,13.709,1950000.0
2006-05-09 12:30:00,13.761,13.808,13.646,13.665,1150000.0
2006-05-09 12:35:00,13.809,13.815,13.647,13.724,1300000.0
2006-05-09 12:40:00,13.742,13.837,13.683,13.716,2400000.0
2006-05-09 12:45:00,13.762,13.882,13.698,13.711,2250000.0
2006-05-09 12:50:00,13.749,13.84,13.642,13.746,2350000.0
2006-05-09 12:55:00,13.744,13.94,13.693,13.817,2150000.0
2006-05-09 13:00:00,13.717,13.858,13.675,13.746,1700000.0
2006-05-09 13:05:00,13.869,13.869,13.709,13.724,900000.0
2006-05-09 13:10:00,13.777,13.873,13.658,13.785,1700000.0
2006-05-09 13:15:00,13.707,13.842,13.643,13.671,1650000.0
2006-05-09 13:20:00,13.659,13.813,13.655,13.711,1100000.0
2006-05-09 13:25:00,13.812,13.828,13.676,13.79,1250000.0
2006-05-09 13:30:00,13.711,13.856,13.673,13.715,350000.0
2006-05-09 13:35:00,13.786,13.841,13.711,13.841,800000.0
2006-05-09 13:40:00,13.8,13.839,13.717,13.823,700000.0
2006-05-09 13:45:00,13.767,13.877,13.703,13.809,1000000.0
2006-05-09 13:50:00,13.835,13.856,13.7,13.845,1200000.0
2006-05-09 13:55:00,13.807,13.849,13.709,13.834,700000.0
2006-05-09 14:00:00,13.803,13.858,13.721,13.815,1450000.0
2006-05-09 14:05:00,13.774,13.831,13.731,13.779,400000.0
2006-05-09 14:10:00,13.703,13.814,13.679,13.735,850000.0
2006-05-09 14:15:00,13.716,13.872,13.689,13.806,1000000.0
2006-05-09 14:20:00,13.685,13.84,13.658,13.81,1700000.0
2006-05-09 14:25:00,13.749,13.891,13.719,13.833,1850000.0
2006-05-09 14:30:00,13.811,13.888,13.697,13.697,2350000.0
2006-05-09 14:35:00,13.789,13.849,13.616,13.647,2200000.0
2006-05-09 14:40:00,13.733,13.874,13.676,13.834,2300000.0
2006-05-09 14:45:00,13.811,13.895,13.744,13.744,2000000.0
2006-05-09 14:50:00,13.787,13.894,13.745,13.794,2150000.0
2006-05-09 14:55:00,13.856,13.94,13.776,13.905,2400000.0
2006-05-09 15:00:00,13.804,13.94,13.773,13.793,2400000.0
2006-05-09 15:05:00,13.761,13.979,13.761,13.831,2250000.0
2006-05-09 15:10:00,13.825,14.0,13.777,13.851,2000000.0
2006-05-09 15:15:00,13.792,13.976,13.787,13.93,2050000.0
2006-05-09 15:20:00,13.874,14.004,13.831,13.984,2000000.0
2006-05-09 15:25:00,13.974,14.046,13.865,13.976,2150000.0
2006-05-09 15:30:00,13.945,14.038,13.843,13.864,2200000.0
2006-05-09 15:35:00,13.91,14.032,13.838,13.985,2300000.0
2006-05-09 15:40:00,13.939,14.066,13.914,14.008,2000000.0
2006-05-09 15:45:00,14.032,14.042,13.879,14.025,2100000.0
2006-05-09 15:50:00,13.959,14.072,13.889,14.072,2200000.0
2006-05-09 15:55:00,13.926,14.117,13.903,14.008,2350000.0
2006-05-09 16:00:00,14.051,14.084,13.903,14.007,2450000.0
2006-05-09 16:05:00,13.954,14.063,13.875,14.047,2250000.0
2006-05-09 16:10:00,14.051,14.117,13.921,14.061,2300000.0
2006-05-09 16:15:00,14.12,14.141,13.952,14.036,2200000.0
2006-05-09 16:20:00,14.124,14.163,13.986,14.116,2450000.0
2006-05-09 16:25:00,14.093,14.165,13.982,14.051,2100000.0
2006-05-09 16:30:00,14.017,14.123,13.97,14.123,2100000.0
2006-05-09 16:35:00,14.066,14.169,13.907,14.08,2450000.0
2006-05-09 16:40:00,13.974,14.141,13.96,13.993,2000000.0
2006-05-09 16:45:00,13.967,14.109,13.927,13.967,2300000.0
2006-05-09 16:50:00,14.013,14.07,13.907,13.921,2150000.0
2006-05-09 16:55:00,14.026,14.096,13.933,13.997,2150000.0
2006-05-09 17:00:00,14.085,14.139,13.966,14.075,2100000.0
2006-05-09 17:05:00,14.133,14.17,13.988,14.056,2100000.0
2006-05-09 17:10:00,14.147,14.186,14.022,14.148,2150000.0
2006-05-09 17:15:00,14.055,14.182,14.001,14.143,2000000.0
2006-05-09 17:20:00,14.116,14.221,14.041,14.108,1900000.0
2006-05-09 17:25:00,14.178,14.208,14.071,14.195,2300000.0
2006-05-09 17:30:00,14.05,14.226,14.01,14.163,2300000.0
2006-05-09 17:35:00,14.092,14.177,14.023,14.072,2250000.0
2006-05-09 17:40:00,14.081,14.205,14.058,14.16,2300000.0
2006-05-09 17:45:00,14.113,14.352,14.099,14.311,2100000.0
2006-05-09 17:50:00,14.321,14.401,14.191,14.396,2300000.0
2006-05-09 17:55:00,14.288,14.451,14.288,14.425,1950000.0
2006-05-09 18:00:00,14.332,14.486,14.322,14.376,2050000.0
2006-05-09 18:05:00,14.371,14.458,14.253,14.351,2350000.0
2006-05-09 18:10:00,14.419,14.466,14.295,14.395,2150000.0
2006-05-09 18:15:00,14.371,14.428,14.253,14.325,2450000.0
2006-05-09 18:20:00,14.276,14.379,14.212,14.316,2150000.0
2006-05-09 18:25:00,14.246,14.382,14.212,14.364,2100000.0
2006-05-09 18:30:00,14.345,14.398,14.174,14.383,1950000.0
2006-05-09 18:35:00,14.29,14.401,14.234,14.379,2250000.0
2006-05-09 18:40:00,14.374,14.394,14.227,14.293,2500000.0
2006-05-09 18:45:00,14.262,14.329,14.147,14.194,1700000.0
2006-05-09 18:50:00,14.288,14.325,14.189,14.208,2550000.0
2006-05-09 18:55:00,14.209,14.346,14.187,14.291,2000000.0
2006-05-09 19:00:00,14.262,14.4,14.203,14.353,2100000.0
2006-05-09 19:05:00,14.393,14.448,14.27,14.358,2150000.0
2006-05-09 19:10:00,14.333,14.452,14.261,14.42,2000000.0
2006-05-09 19:15:00,14.356,14.439,14.235,14.372,1850000.0
2006-05-09 19:20:00,14.264,14.43,14.207,14.39,1800000.0
2006-05-09 19:25:00,14.395,14.437,14.308,14.377,1750000.0
2006-05-09 19:30:00,14.435,14.483,14.29,14.39,1150000.0
2006-05-09 19:35:00,14.436,14.459,14.33,14.351,1050000.0
2006-05-09 19:40:00,14.345,14.433,14.33,14.363,650000.0
2006-05-09 19:50:00,14.394,14.441,14.301,14.308,800000.0
2006-05-09 19:55:00,14.28,14.442,14.28,14.358,400000.0
2006-05-09 20:00:00,14.402,14.436,14.297,14.403,1150000.0
2006-05-09 20:05:00,14.386,14.427,14.258,14.296,2350000.0
2006-05-09 20:10:00,14.415,14.452,14.267,14.267,2200000.0
2006-05-09 20:15:00,14.419,14.43,14.283,14.386,2100000.0
2006-05-09 20:20:00,14.372,14.427,14.273,14.406,2000000.0
2006-05-09 20:25:00,14.376,14.446,14.28,14.322,1900000.0
2006-05-09 20:30:00,14.386,14.423,14.276,14.344,1900000.0
2006-05-09 20:35:00,14.41,14.41,14.24,14.319,1050000.0
2006-05-09 20:40:00,14.393,14.433,14.257,14.345,1750000.0
2006-05-09 20:45:00,14.392,14.423,14.278,14.401,2550000.0
2006-05-09 20:50:00,14.396,14.399,14.265,14.375,1600000.0
2006-05-09 20:55:00,14.32,14.409,14.235,14.284,1450000.0
2006-05-09 21:00:00,14.362,14.408,14.273,14.377,1850000.0
2006-05-09 21:05:00,14.339,14.419,14.283,14.292,1700000.0
2006-05-09 21:10:00,14.308,14.411,14.277,14.408,1500000.0
2006-05-09 21:15:00,14.368,14.431,14.253,14.379,1200000.0
2006-05-09 21:20:00,14.359,14.444,14.257,14.364,2150000.0
2006-05-09 21:25:00,14.366,14.42,14.263,14.359,1300000.0
2006-05-09 21:30:00,14.368,14.405,14.243,14.378,1150000.0
2006-05-09 21:35:00,14.362,14.424,14.292,14.342,800000.0
2006-05-09 21:40:00,14.384,14.428,14.27,14.393,1800000.0
2006-05-09 21:45:00,14.344,14.428,14.282,14.385,1400000.0
2006-05-09 21:50:00,14.277,14.414,14.277,14.34,1100000.0
2006-05-09 21:55:00,14.391,14.441,14.244,14.391,2000000.0
2006-05-09 22:00:00,14.39,14.423,14.278,14.394,1600000.0
2006-05-09 22:05:00,14.29,14.45,14.29,14.311,450000.0
2006-05-09 22:10:00,14.38,14.399,14.281,14.323,1550000.0
2006-05-09 22:20:00,14.381,14.387,14.235,14.371,1650000.0
2006-05-09 22:25:00,14.353,14.407,14.269,14.378,750000.0
2006-05-09 22:30:00,14.371,14.425,14.246,14.313,2450000.0
2006-05-09 22:35:00,14.408,14.435,14.234,14.304,2100000.0
2006-05-09 22:40:00,14.362,14.419,14.252,14.346,2800000.0
2006-05-09 22:45:00,14.332,14.395,14.237,14.329,800000.0
2006-05-09 22:50:00,14.377,14.436,14.367,14.367,400000.0
2006-05-09 22:55:00,14.378,14.38,14.275,14.301,600000.0
2006-05-09 23:00:00,14.296,14.389,14.275,14.381,550000.0
2006-05-09 23:10:00,14.394,14.394,14.264,14.335,300000.0
2006-05-09 23:15:00,14.349,14.349,14.269,14.303,200000.0
2006-05-09 23:25:00,14.341,14.343,14.341,14.343,100000.0
2006-05-09 23:35:00,14.354,14.354,14.254,14.293,200000.0
2006-05-09 23:40:00,14.359,14.366,14.277,14.312,250000.0
2006-05-09 23:45:00,14.353,14.391,14.267,14.303,600000.0
2006-05-09 23:50:00,14.334,14.35,14.235,14.304,400000.0
2006-05-09 23:55:00,14.34,14.34,14.231,14.331,350000.0
2006-05-10 00:00:00,14.47,14.61,14.05,14.312,400000.0
2006-05-10 00:05:00,14.353,14.353,14.243,14.301,700000.0
2006-05-10 00:10:00,14.297,14.312,14.233,14.301,250000.0
2006-05-10 00:15:00,14.215,14.374,14.215,14.369,450000.0
2006-05-10 00:20:00,14.245,14.364,14.245,14.258,500000.0
2006-05-10 00:25:00,14.335,14.383,14.256,14.383,350000.0
2006-05-10 00:30:00,14.343,14.366,14.236,14.325,400000.0
2006-05-10 00:35:00,14.277,14.363,14.264,14.264,200000.0
2006-05-10 00:40:00,14.307,14.399,14.262,14.312,900000.0
2006-05-10 00:45:00,14.289,14.295,14.275,14.275,150000.0
2006-05-10 00:50:00,14.342,14.354,14.228,14.29,500000.0
2006-05-10 00:55:00,14.334,14.346,14.235,14.309,400000.0
2006-05-10 01:00:00,14.383,14.386,14.286,14.324,400000.0
2006-05-10 01:05:00,14.394,14.394,14.31,14.343,200000.0
2006-05-10 01:10:00,14.378,14.378,14.269,14.359,350000.0
2006-05-10 01:15:00,14.288,14.349,14.269,14.348,250000.0
2006-05-10 01:20:00,14.384,14.451,14.342,14.35,450000.0
2006-05-10 01:25:00,14.38,14.384,14.284,14.373,450000.0
2006-05-10 01:35:00,14.386,14.386,14.286,14.324,200000.0
2006-05-10 01:45:00,14.318,14.408,14.279,14.361,950000.0
2006-05-10 01:55:00,14.405,14.442,14.3,14.442,600000.0
2006-05-10 02:00:00,14.39,14.451,14.281,14.358,600000.0
2006-05-10 02:05:00,14.445,14.445,14.295,14.333,1150000.0
2006-05-10 02:10:00,14.314,14.437,14.244,14.333,2700000.0
2006-05-10 02:15:00,14.267,14.376,14.195,14.234,2450000.0
2006-05-10 02:20:00,14.333,14.391,14.204,14.221,1850000.0
2006-05-10 02:25:00,14.272,14.341,14.173,14.278,1550000.0
2006-05-10 02:30:00,14.23,14.357,14.228,14.329,1800000.0
2006-05-10 02:35:00,14.262,14.397,14.227,14.367,1850000.0
2006-05-10 02:40:00,14.318,14.378,14.202,14.282,1650000.0
2006-05-10 02:45:00,14.298,14.381,14.229,14.381,1950000.0
2006-05-10 02:50:00,14.353,14.359,14.205,14.234,1150000.0
2006-05-10 02:55:00,14.301,14.368,14.212,14.327,700000.0
2006-05-10 03:00:00,14.31,14.378,14.194,14.36,1800000.0
2006-05-10 03:05:00,14.277,14.361,14.237,14.35,1500000.0
2006-05-10 03:10:00,14.283,14.389,14.221,14.23,1500000.0
2006-05-10 03:15:00,14.319,14.388,14.203,14.266,2200000.0
2006-05-10 03:20:00,14.283,14.364,14.221,14.289,2650000.0
2006-05-10 03:25:00,14.306,14.327,14.166,14.316,2550000.0
2006-05-10 03:30:00,14.228,14.394,14.15,14.351,2950000.0
2006-05-10 03:35:00,14.208,14.358,14.181,14.269,2250000.0
2006-05-10 03:40:00,14.274,14.317,14.167,14.287,2000000.0
2006-05-10 03:45:00,14.261,14.311,14.151,14.262,2550000.0
2006-05-10 03:50:00,14.309,14.314,14.166,14.312,1200000.0
2006-05-10 03:55:00,14.295,14.329,14.227,14.294,600000.0
2006-05-10 04:00:00,14.281,14.302,14.196,14.242,550000.0
2006-05-10 04:05:00,14.284,14.284,14.184,14.223,200000.0
2006-05-10 04:10:00,14.297,14.327,14.222,14.275,400000.0
2006-05-10 04:15:00,14.302,14.302,14.241,14.292,150000.0
2006-05-10 04:20:00,14.299,14.361,14.199,14.319,950000.0
2006-05-10 04:25:00,14.226,14.317,14.201,14.298,950000.0
2006-05-10 04:30:00,14.347,14.347,14.244,14.272,650000.0
2006-05-10 04:35:00,14.308,14.325,14.21,14.308,900000.0
2006-05-10 04:40:00,14.298,14.298,14.187,14.279,350000.0
2006-05-10 04:45:00,14.341,14.348,14.234,14.265,550000.0
2006-05-10 04:50:00,14.209,14.298,14.209,14.298,100000.0
2006-05-10 04:55:00,14.227,14.42,14.225,14.287,1850000.0
2006-05-10 05:00:00,14.339,14.349,14.224,14.31,400000.0
2006-05-10 05:05:00,14.32,14.353,14.231,14.272,800000.0
2006-05-10 05:10:00,14.268,14.376,14.206,14.348,1200000.0
2006-05-10 05:15:00,14.323,14.323,14.196,14.299,650000.0
2006-05-10 05:20:00,14.271,14.273,14.271,14.273,100000.0
2006-05-10 05:25:00,14.303,14.315,14.133,14.229,1000000.0
2006-05-10 05:30:00,14.324,14.324,14.183,14.277,600000.0
2006-05-10 05:35:00,14.269,14.327,14.192,14.286,650000.0
2006-05-10 05:40:00,14.216,14.328,14.182,14.217,1050000.0
2006-05-10 05:45:00,14.303,14.328,14.189,14.322,1300000.0
2006-05-10 05:50:00,14.341,14.341,14.174,14.293,2700000.0
2006-05-10 05:55:00,14.259,14.372,14.208,14.36,1700000.0
2006-05-10 06:00:00,14.272,14.367,14.189,14.251,1850000.0
2006-05-10 06:05:00,14.23,14.406,14.19,14.369,2300000.0
2006-05-10 06:10:00,14.261,14.373,14.199,14.3,1450000.0
2006-05-10 06:15:00,14.279,14.371,14.261,14.371,450000.0
2006-05-10 06:20:00,14.274,14.37,14.274,14.37,200000.0
2006-05-10 06:25:00,14.315,14.343,14.208,14.282,1350000.0
2006-05-10 06:30:00,14.215,14.379,14.215,14.379,550000.0
2006-05-10 06:35:00,14.34,14.431,14.241,14.362,1700000.0
2006-05-10 06:40:00,14.388,14.414,14.238,14.238,1350000.0
2006-05-10 06:45:00,14.341,14.341,14.262,14.34,350000.0
2006-05-10 06:50:00,14.289,14.405,14.289,14.372,900000.0
2006-05-10 06:55:00,14.357,14.418,14.348,14.387,600000.0
2006-05-10 07:00:00,14.381,14.43,14.272,14.343,700000.0
2006-05-10 07:05:00,14.383,14.457,14.299,14.4,1050000.0
2006-05-10 07:10:00,14.333,14.399,14.326,14.382,650000.0
2006-05-10 07:15:00,14.344,14.476,14.295,14.303,2050000.0
2006-05-10 07:20:00,14.404,14.457,14.322,14.418,800000.0
2006-05-10 07:25:00,14.462,14.462,14.299,14.33,550000.0
2006-05-10 07:30:00,14.417,14.417,14.248,14.248,700000.0
2006-05-10 07:35:00,14.343,14.437,14.276,14.422,1100000.0
2006-05-10 07:40:00,14.447,14.459,14.325,14.368,1000000.0
2006-05-10 07:45:00,14.353,14.469,14.311,14.364,900000.0
2006-05-10 07:50:00,14.367,14.478,14.327,14.445,1850000.0
2006-05-10 07:55:00,14.42,14.497,14.311,14.412,1000000.0
2006-05-10 08:00:00,14.391,14.501,14.317,14.33,2400000.0
2006-05-10 08:05:00,14.366,14.457,14.281,14.356,2100000.0
2006-05-10 08:10:00,14.436,14.447,14.271,14.378,1550000.0
2006-05-10 08:15:00,14.291,14.442,14.291,14.369,1050000.0
2006-05-10 08:20:00,14.403,14.427,14.262,14.344,1100000.0
2006-05-10 08:25:00,14.309,14.463,14.309,14.412,1950000.0
2006-05-10 08:30:00,14.411,14.466,14.352,14.363,800000.0
2006-05-10 08:35:00,14.412,14.47,14.295,14.331,1700000.0
2006-05-10 08:40:00,14.469,14.481,14.349,14.481,1100000.0
2006-05-10 08:45:00,14.488,14.506,14.379,14.469,500000.0
2006-05-10 08:50:00,14.362,14.524,14.362,14.397,1500000.0
2006-05-10 08:55:00,14.493,14.521,14.319,14.47,2350000.0
2006-05-10 09:00:00,14.437,14.549,14.354,14.549,2300000.0
2006-05-10 09:05:00,14.483,14.539,14.359,14.37,1700000.0
2006-05-10 09:10:00,14.459,14.49,14.348,14.49,1350000.0
2006-05-10 09:15:00,14.482,14.482,14.353,14.46,450000.0
2006-05-10 09:20:00,14.403,14.484,14.339,14.407,2300000.0
2006-05-10 09:25:00,14.468,14.566,14.354,14.508,1000000.0
2006-05-10 09:30:00,14.484,14.507,14.398,14.507,650000.0
2006-05-10 09:35:00,14.407,14.516,14.309,14.441,1800000.0
2006-05-10 09:40:00,14.372,14.527,14.317,14.364,1850000.0
2006-05-10 09:45:00,14.332,14.514,14.332,14.415,1450000.0
2006-05-10 09:50:00,14.403,14.476,14.31,14.371,1300000.0
2006-05-10 09:55:00,14.46,14.469,14.295,14.469,1250000.0
2006-05-10 10:00:00,14.436,14.507,14.361,14.47,500000.0
2006-05-10 10:05:00,14.391,14.55,14.321,14.358,1250000.0
2006-05-10 10:10:00,14.464,14.541,14.347,14.459,1350000.0
2006-05-10 10:15:00,14.34,14.495,14.34,14.439,850000.0
2006-05-10 10:20:00,14.426,14.514,14.369,14.514,1850000.0
2006-05-10 10:25:00,14.416,14.636,14.396,14.544,2400000.0
2006-05-10 10:30:00,14.463,14.513,14.343,14.431,2350000.0
2006-05-10 10:35:00,14.359,14.515,14.317,14.325,2350000.0
2006-05-10 10:45:00,14.429,14.464,14.321,14.399,350000.0
2006-05-10 10:50:00,14.408,14.46,14.263,14.403,1850000.0
2006-05-10 10:55:00,14.407,14.493,14.313,14.313,1600000.0
2006-05-10 11:00:00,14.35,14.425,14.259,14.356,1800000.0
2006-05-10 11:05:00,14.298,14.364,14.212,14.341,1300000.0
2006-05-10 11:10:00,14.238,14.4,14.238,14.36,750000.0
2006-05-10 11:15:00,14.321,14.403,14.295,14.34,1200000.0
2006-05-10 11:20:00,14.38,14.489,14.263,14.391,2300000.0
2006-05-10 11:25:00,14.338,14.458,14.281,14.36,1800000.0
2006-05-10 11:30:00,14.438,14.463,14.327,14.421,1850000.0
2006-05-10 11:35:00,14.412,14.458,14.309,14.348,1750000.0
2006-05-10 11:40:00,14.317,14.469,14.3,14.433,1500000.0
2006-05-10 11:45:00,14.351,14.494,14.274,14.393,2200000.0
2006-05-10 11:50:00,14.4,14.478,14.313,14.397,2200000.0
2006-05-10 11:55:00,14.372,14.445,14.269,14.334,1600000.0
2006-05-10 12:00:00,14.404,14.452,14.299,14.302,1800000.0
2006-05-10 12:05:00,14.408,14.415,14.225,14.276,1600000.0
2006-05-10 12:10:00,14.326,14.371,14.208,14.253,2250000.0
2006-05-10 12:15:00,14.3,14.377,14.231,14.281,800000.0
2006-05-10 12:20:00,14.279,14.374,14.212,14.328,2400000.0
2006-05-10 12:25:00,14.363,14.363,14.183,14.196,950000.0
2006-05-10 12:30:00,14.199,14.312,14.167,14.167,1200000.0
2006-05-10 12:35:00,14.329,14.331,14.125,14.235,1750000.0
2006-05-10 12:40:00,14.223,14.342,14.088,14.12,2400000.0
2006-05-10 12:45:00,14.174,14.318,14.111,14.203,2250000.0
2006-05-10 12:50:00,14.245,14.308,14.165,14.241,1850000.0
2006-05-10 12:55:00,14.252,14.325,14.173,14.292,1700000.0
2006-05-10 13:00:00,14.161,14.304,14.154,14.193,1250000.0
2006-05-10 13:05:00,14.161,14.269,14.118,14.194,900000.0
2006-05-10 13:10:00,14.226,14.365,14.158,14.303,2250000.0
2006-05-10 13:15:00,14.25,14.288,14.133,14.283,800000.0
2006-05-10 13:20:00,14.185,14.363,14.145,14.226,2050000.0
2006-05-10 13:25:00,14.284,14.31,14.13,14.181,750000.0
2006-05-10 13:30:00,14.186,14.251,14.157,14.193,350000.0
2006-05-10 13:35:00,14.204,14.273,14.119,14.242,1300000.0
2006-05-10 13:40:00,14.233,14.338,14.149,14.318,1200000.0
2006-05-10 13:45:00,14.247,14.343,14.171,14.258,1250000.0
2006-05-10 13:50:00,14.249,14.282,14.222,14.222,450000.0
2006-05-10 13:55:00,14.289,14.324,14.178,14.321,1100000.0
2006-05-10 14:00:00,14.281,14.33,14.226,14.298,750000.0
2006-05-10 14:05:00,14.301,14.354,14.214,14.309,1600000.0
2006-05-10 14:10:00,14.274,14.379,14.233,14.264,1350000.0
2006-05-10 14:15:00,14.191,14.33,14.172,14.315,2300000.0
2006-05-10 14:20:00,14.24,14.317,14.161,14.275,2050000.0
2006-05-10 14:25:00,14.193,14.298,14.133,14.228,1850000.0
2006-05-10 14:30:00,14.177,14.272,14.085,14.137,2400000.0
2006-05-10 14:35:00,14.229,14.289,14.053,14.07,2200000.0
2006-05-10 14:40:00,14.098,14.205,13.993,14.146,2300000.0
2006-05-10 14:45:00,14.121,14.22,14.015,14.023,2000000.0
2006-05-10 14:50:00,14.071,14.193,14.009,14.083,2150000.0
2006-05-10 14:55:00,14.133,14.181,14.008,14.15,2400000.0
2006-05-10 15:00:00,14.032,14.217,14.026,14.054,2400000.0
2006-05-10 15:05:00,14.054,14.157,13.909,14.009,2250000.0
2006-05-10 15:10:00,14.034,14.131,13.943,13.943,1850000.0
2006-05-10 15:15:00,13.916,14.073,13.883,13.981,2200000.0
2006-05-10 15:20:00,13.939,14.047,13.901,14.011,2100000.0
2006-05-10 15:25:00,14.021,14.187,13.912,13.997,1950000.0
2006-05-10 15:30:00,14.086,14.199,13.99,14.032,2200000.0
2006-05-10 15:35:00,14.109,14.193,14.039,14.103,2300000.0
2006-05-10 15:40:00,14.067,14.204,14.053,14.178,2000000.0
2006-05-10 15:45:00,14.196,14.248,14.084,14.21,2100000.0
2006-05-10 15:50:00,14.073,14.204,14.032,14.16,2200000.0
2006-05-10 15:55:00,14.018,14.195,14.004,14.102,2350000.0
2006-05-10 16:00:00,14.143,14.216,14.039,14.181,2450000.0
2006-05-10 16:05:00,14.117,14.247,14.081,14.202,2000000.0
2006-05-10 16:10:00,14.185,14.236,14.047,14.116,2300000.0
2006-05-10 16:15:00,14.215,14.268,14.046,14.151,2150000.0
2006-05-10 16:20:00,14.214,14.237,14.04,14.231,2450000.0
2006-05-10 16:25:00,14.21,14.23,14.065,14.205,2000000.0
2006-05-10 16:30:00,14.087,14.211,14.043,14.196,2050000.0
2006-05-10 16:35:00,14.133,14.24,14.069,14.181,2450000.0
2006-05-10 16:40:00,14.074,14.231,14.074,14.095,1500000.0
2006-05-10 16:45:00,14.09,14.279,14.09,14.151,2300000.0
2006-05-10 16:50:00,14.239,14.265,14.12,14.136,1900000.0
2006-05-10 16:55:00,14.25,14.338,14.158,14.243,2150000.0
2006-05-10 17:00:00,14.282,14.365,14.213,14.298,2100000.0
2006-05-10 17:05:00,14.34,14.34,14.153,14.218,2100000.0
2006-05-10 17:10:00,14.27,14.345,14.189,14.279,2150000.0
2006-05-10 17:15:00,14.162,14.341,14.129,14.287,1800000.0
2006-05-10 17:20:00,14.252,14.372,14.171,14.31,2000000.0
2006-05-10 17:25:00,14.375,14.436,14.271,14.423,2300000.0
2006-05-10 17:30:00,14.281,14.45,14.222,14.37,2300000.0
2006-05-10 17:35:00,14.321,14.384,14.156,14.179,2250000.0
2006-05-10 17:40:00,14.186,14.329,14.145,14.271,2100000.0
2006-05-10 17:45:00,14.204,14.306,14.169,14.264,2050000.0
2006-05-10 17:50:00,14.272,14.315,14.131,14.258,2300000.0
2006-05-10 17:55:00,14.147,14.262,14.072,14.226,1950000.0
2006-05-10 18:00:00,14.142,14.301,14.121,14.205,1700000.0
2006-05-10 18:05:00,14.195,14.294,14.112,14.287,2200000.0
2006-05-10 18:10:00,14.201,14.353,14.169,14.277,2100000.0
2006-05-10 18:15:00,14.284,14.31,14.125,14.228,2100000.0
2006-05-10 18:20:00,14.164,14.274,14.117,14.268,2150000.0
2006-05-10 18:25:00,14.202,14.293,14.122,14.267,1900000.0
2006-05-10 18:30:00,14.237,14.284,14.132,14.27,1950000.0
2006-05-10 18:35:00,14.217,14.311,14.135,14.262,2250000.0
2006-05-10 18:40:00,14.244,14.288,14.129,14.203,2200000.0
2006-05-10 18:45:00,14.162,14.279,14.078,14.147,1600000.0
2006-05-10 18:50:00,14.252,14.276,14.134,14.23,2050000.0
2006-05-10 18:55:00,14.175,14.292,14.14,14.231,1950000.0
2006-05-10 19:00:00,14.21,14.311,14.148,14.311,1850000.0
2006-05-10 19:05:00,14.206,14.325,14.157,14.236,2050000.0
2006-05-10 19:10:00,14.187,14.321,14.164,14.273,2000000.0
2006-05-10 19:15:00,14.216,14.293,14.109,14.239,2050000.0
2006-05-10 19:20:00,14.225,14.249,14.069,14.144,1950000.0
2006-05-10 19:25:00,14.237,14.249,14.079,14.172,1400000.0
2006-05-10 19:30:00,14.25,14.301,14.137,14.199,1800000.0
2006-05-10 19:35:00,14.24,14.266,14.127,14.127,1250000.0
2006-05-10 19:40:00,14.149,14.259,14.109,14.207,750000.0
2006-05-10 19:45:00,14.239,14.239,14.129,14.166,400000.0
2006-05-10 19:50:00,14.216,14.216,14.116,14.154,200000.0
2006-05-10 19:55:00,14.103,14.22,14.103,14.194,300000.0
2006-05-10 20:00:00,14.182,14.301,14.115,14.197,1450000.0
2006-05-10 20:05:00,14.265,14.276,14.138,14.218,2100000.0
2006-05-10 20:10:00,14.224,14.258,14.067,14.067,1750000.0
2006-05-10 20:15:00,14.157,14.209,14.08,14.097,1550000.0
2006-05-10 20:20:00,14.154,14.256,14.079,14.183,2250000.0
2006-05-10 20:25:00,14.222,14.239,14.05,14.15,2800000.0
2006-05-10 20:30:00,14.128,14.186,13.989,14.127,1950000.0
2006-05-10 20:35:00,14.099,14.2,14.022,14.104,2150000.0
2006-05-10 20:40:00,14.036,14.192,14.036,14.185,1750000.0
2006-05-10 20:45:00,14.199,14.3,14.102,14.157,2000000.0
2006-05-10 20:50:00,14.22,14.306,14.151,14.28,2350000.0
2006-05-10 20:55:00,14.167,14.341,14.151,14.254,1650000.0
2006-05-10 21:00:00,14.311,14.337,14.175,14.228,1650000.0
2006-05-10 21:05:00,14.304,14.37,14.128,14.278,2250000.0
2006-05-10 21:10:00,14.295,14.366,14.196,14.366,2400000.0
2006-05-10 21:15:00,14.307,14.356,14.186,14.315,1250000.0
2006-05-10 21:20:00,14.336,14.37,14.233,14.332,1750000.0
2006-05-10 21:25:00,14.387,14.448,14.257,14.341,2500000.0
2006-05-10 21:30:00,14.34,14.42,14.266,14.37,2100000.0
2006-05-10 21:35:00,14.364,14.42,14.245,14.317,1800000.0
2006-05-10 21:40:00,14.394,14.41,14.261,14.294,1300000.0
2006-05-10 21:45:00,14.382,14.442,14.292,14.341,1950000.0
2006-05-10 21:50:00,14.318,14.447,14.283,14.393,1400000.0
2006-05-10 21:55:00,14.398,14.45,14.27,14.345,1550000.0
2006-05-10 22:00:00,14.39,14.426,14.277,14.315,750000.0
2006-05-10 22:05:00,14.316,14.369,14.238,14.252,1550000.0
2006-05-10 22:10:00,14.258,14.4,14.208,14.305,1900000.0
2006-05-10 22:15:00,14.221,14.382,14.221,14.318,2700000.0
2006-05-10 22:20:00,14.249,14.411,14.249,14.39,1250000.0
2006-05-10 22:25:00,14.362,14.426,14.31,14.375,400000.0
2006-05-10 22:30:00,14.341,14.45,14.242,14.344,1250000.0
2006-05-10 22:35:00,14.325,14.455,14.273,14.31,1750000.0
2006-05-10 22:40:00,14.386,14.484,14.303,14.337,1450000.0
2006-05-10 22:45:00,14.428,14.472,14.359,14.451,650000.0
2006-05-10 22:50:00,14.425,14.481,14.345,14.363,900000.0
2006-05-10 22:55:00,14.459,14.459,14.41,14.41,150000.0
2006-05-10 23:00:00,14.347,14.445,14.328,14.409,500000.0
2006-05-10 23:05:00,14.373,14.435,14.314,14.389,450000.0
2006-05-10 23:10:00,14.415,14.432,14.328,14.381,600000.0
2006-05-10 23:20:00,14.434,14.466,14.324,14.439,1300000.0
2006-05-10 23:25:00,14.432,14.467,14.379,14.423,500000.0
2006-05-10 23:30:00,14.382,14.476,14.375,14.455,500000.0
2006-05-10 23:35:00,14.446,14.458,14.342,14.382,900000.0
2006-05-10 23:40:00,14.373,14.475,14.37,14.421,850000.0
2006-05-10 23:45:00,14.446,14.446,14.319,14.383,600000.0
2006-05-10 23:50:00,14.446,14.446,14.362,14.394,200000.0
2006-05-10 23:55:00,14.423,14.439,14.306,14.364,600000.0
2006-05-11 00:00:00,14.373,14.459,14.326,14.374,950000.0
2006-05-11 00:05:00,14.441,14.461,14.312,14.38,800000.0
2006-05-11 00:10:00,14.4,14.464,14.333,14.333,400000.0
2006-05-11 00:15:00,14.396,14.472,14.326,14.437,900000.0
2006-05-11 00:25:00,14.324,14.448,14.324,14.36,750000.0
2006-05-11 00:35:00,14.407,14.416,14.306,14.365,400000.0
2006-05-11 00:45:00,14.339,14.461,14.297,14.297,1350000.0
2006-05-11 00:50:00,14.383,14.424,14.289,14.327,300000.0
2006-05-11 00:55:00,14.386,14.439,14.284,14.386,850000.0
2006-05-11 01:00:00,14.353,14.418,14.244,14.327,750000.0
2006-05-11 01:05:00,14.375,14.386,14.275,14.335,400000.0
2006-05-11 01:10:00,14.386,14.43,14.273,14.284,700000.0
2006-05-11 01:15:00,14.361,14.441,14.307,14.347,1650000.0
2006-05-11 01:20:00,14.296,14.4,14.28,14.313,700000.0
2006-05-11 01:30:00,14.288,14.4,14.288,14.303,350000.0
2006-05-11 01:35:00,14.364,14.364,14.264,14.267,700000.0
2006-05-11 01:40:00,14.317,14.388,14.244,14.265,950000.0
2006-05-11 01:45:00,14.34,14.354,14.212,14.214,1250000.0
2006-05-11 01:50:00,14.31,14.31,14.205,14.244,400000.0
2006-05-11 01:55:00,14.313,14.313,14.206,14.244,400000.0
2006-05-11 02:00:00,14.304,14.368,14.2,14.309,1550000.0
2006-05-11 02:05:00,14.267,14.331,14.18,14.272,900000.0
2006-05-11 02:10:00,14.284,14.329,14.177,14.318,2500000.0
2006-05-11 02:15:00,14.263,14.322,14.145,14.215,3200000.0
2006-05-11 02:20:00,14.285,14.311,14.112,14.201,1950000.0
2006-05-11 02:25:00,14.183,14.31,14.135,14.249,3200000.0
2006-05-11 02:30:00,14.176,14.315,14.163,14.22,2600000.0
2006-05-11 02:35:00,14.205,14.344,14.162,14.204,2300000.0
2006-05-11 02:40:00,14.279,14.327,14.169,14.225,2300000.0
2006-05-11 02:45:00,14.291,14.352,14.176,14.282,1950000.0
2006-05-11 02:50:00,14.219,14.301,14.152,14.286,800000.0
2006-05-11 02:55:00,14.326,14.326,14.186,14.19,350000.0
2006-05-11 03:00:00,14.293,14.355,14.209,14.354,1750000.0
2006-05-11 03:05:00,14.287,14.395,14.195,14.292,1400000.0
2006-05-11 03:10:00,14.318,14.408,14.217,14.23,2100000.0
2006-05-11 03:15:00,14.276,14.421,14.238,14.364,1750000.0
2006-05-11 03:20:00,14.359,14.418,14.204,14.277,1650000.0
2006-05-11 03:25:00,14.336,14.384,14.219,14.287,1350000.0
2006-05-11 03:30:00,14.31,14.343,14.181,14.249,2200000.0
2006-05-11 03:35:00,14.312,14.353,14.2,14.314,2150000.0
2006-05-11 03:40:00,14.287,14.359,14.259,14.359,850000.0
2006-05-11 03:45:00,14.26,14.357,14.205,14.231,1850000.0
2006-05-11 03:50:00,14.223,14.348,14.199,14.292,1550000.0
2006-05-11 03:55:00,14.194,14.353,14.194,14.315,1550000.0
2006-05-11 04:00:00,14.307,14.307,14.222,14.255,200000.0
2006-05-11 04:05:00,14.297,14.336,14.176,14.244,1000000.0
2006-05-11 04:10:00,14.295,14.352,14.203,14.328,1000000.0
2006-05-11 04:15:00,14.329,14.366,14.241,14.366,700000.0
2006-05-11 04:20:00,14.325,14.325,14.233,14.269,200000.0
2006-05-11 04:25:00,14.314,14.314,14.214,14.253,200000.0
2006-05-11 04:30:00,14.32,14.38,14.221,14.32,1500000.0
2006-05-11 04:35:00,14.258,14.355,14.241,14.321,1200000.0
2006-05-11 04:40:00,14.358,14.369,14.213,14.215,2300000.0
2006-05-11 04:45:00,14.368,14.37,14.209,14.241,1300000.0
2006-05-11 04:50:00,14.277,14.35,14.21,14.326,900000.0
2006-05-11 04:55:00,14.323,14.378,14.22,14.334,1050000.0
2006-05-11 05:00:00,14.274,14.361,14.22,14.276,1050000.0
2006-05-11 05:05:00,14.298,14.358,14.173,14.253,1350000.0
2006-05-11 05:10:00,14.362,14.396,14.223,14.375,800000.0
2006-05-11 05:15:00,14.306,14.332,14.224,14.276,500000.0
2006-05-11 05:20:00,14.33,14.368,14.225,14.341,1400000.0
2006-05-11 05:25:00,14.258,14.369,14.204,14.269,2350000.0
2006-05-11 05:30:00,14.305,14.357,14.203,14.332,1350000.0
2006-05-11 05:35:00,14.332,14.335,14.226,14.279,650000.0
2006-05-11 05:40:00,14.337,14.385,14.233,14.374,1450000.0
2006-05-11 05:45:00,14.361,14.392,14.255,14.368,1700000.0
2006-05-11 05:50:00,14.265,14.361,14.227,14.321,1050000.0
2006-05-11 05:55:00,14.307,14.381,14.264,14.29,1100000.0
2006-05-11 06:00:00,14.311,14.427,14.247,14.316,1750000.0
2006-05-11 06:05:00,14.357,14.437,14.24,14.392,1600000.0
2006-05-11 06:10:00,14.358,14.413,14.265,14.312,2250000.0
2006-05-11 06:15:00,14.372,14.449,14.269,14.337,2350000.0
2006-05-11 06:20:00,14.385,14.439,14.276,14.299,1100000.0
2006-05-11 06:25:00,14.394,14.463,14.281,14.399,1450000.0
2006-05-11 06:30:00,14.294,14.399,14.293,14.386,350000.0
2006-05-11 06:35:00,14.401,14.447,14.281,14.393,1800000.0
2006-05-11 06:40:00,14.359,14.449,14.297,14.354,2000000.0
2006-05-11 06:45:00,14.373,14.444,14.316,14.429,1400000.0
2006-05-11 06:50:00,14.388,14.436,14.283,14.383,1900000.0
2006-05-11 06:55:00,14.436,14.449,14.296,14.39,2200000.0
2006-05-11 07:00:00,14.352,14.437,14.293,14.348,1550000.0
2006-05-11 07:05:00,14.38,14.38,14.206,14.336,2100000.0
2006-05-11 07:10:00,14.245,14.341,14.21,14.294,1850000.0
2006-05-11 07:15:00,14.305,14.353,14.209,14.224,1850000.0
2006-05-11 07:20:00,14.308,14.338,14.192,14.259,1500000.0
2006-05-11 07:25:00,14.312,14.338,14.21,14.28,1800000.0
2006-05-11 07:30:00,14.336,14.34,14.251,14.297,400000.0
2006-05-11 07:35:00,14.303,14.379,14.229,14.379,1000000.0
2006-05-11 07:40:00,14.347,14.414,14.239,14.351,1450000.0
2006-05-11 07:45:00,14.29,14.399,14.266,14.398,1300000.0
2006-05-11 07:50:00,14.354,14.482,14.301,14.353,2100000.0
2006-05-11 07:55:00,14.403,14.444,14.339,14.386,1000000.0
2006-05-11 08:00:00,14.414,14.441,14.249,14.267,1950000.0
2006-05-11 08:05:00,14.323,14.422,14.25,14.289,2100000.0
2006-05-11 08:10:00,14.364,14.39,14.251,14.341,1600000.0
2006-05-11 08:15:00,14.264,14.379,14.193,14.295,1950000.0
2006-05-11 08:20:00,14.361,14.373,14.205,14.236,2000000.0
2006-05-11 08:25:00,14.217,14.388,14.217,14.351,1550000.0
2006-05-11 08:30:00,14.355,14.388,14.246,14.287,2050000.0
2006-05-11 08:35:00,14.252,14.355,14.222,14.222,1100000.0
2006-05-11 08:40:00,14.323,14.352,14.241,14.308,850000.0
2006-05-11 08:45:00,14.324,14.418,14.234,14.329,1400000.0
2006-05-11 08:50:00,14.247,14.431,14.238,14.324,1500000.0
2006-05-11 08:55:00,14.405,14.438,14.269,14.381,1550000.0
2006-05-11 09:00:00,14.402,14.488,14.281,14.363,1650000.0
2006-05-11 09:05:00,14.34,14.428,14.259,14.297,1600000.0
2006-05-11 09:10:00,14.389,14.424,14.273,14.333,1850000.0
2006-05-11 09:15:00,14.345,14.482,14.299,14.423,2100000.0
2006-05-11 09:20:00,14.353,14.445,14.301,14.35,2100000.0
2006-05-11 09:25:00,14.408,14.479,14.314,14.417,1650000.0
2006-05-11 09:30:00,14.337,14.492,14.253,14.394,1250000.0
2006-05-11 09:35:00,14.292,14.439,14.24,14.388,2200000.0
2006-05-11 09:40:00,14.281,14.381,14.18,14.246,1650000.0
2006-05-11 09:45:00,14.182,14.321,14.158,14.213,1200000.0
2006-05-11 09:50:00,14.228,14.32,14.164,14.177,1650000.0
2006-05-11 09:55:00,14.211,14.403,14.186,14.366,1750000.0
2006-05-11 10:00:00,14.364,14.373,14.25,14.309,1350000.0
2006-05-11 10:05:00,14.271,14.368,14.112,14.27,2100000.0
2006-05-11 10:10:00,14.279,14.357,14.18,14.331,2200000.0
2006-05-11 10:15:00,14.376,14.439,14.223,14.302,2000000.0
2006-05-11 10:20:00,14.276,14.361,14.198,14.336,1850000.0
2006-05-11 10:25:00,14.229,14.379,14.163,14.286,2300000.0
2006-05-11 10:30:00,14.241,14.34,14.152,14.263,1300000.0
2006-05-11 10:35:00,14.234,14.373,14.168,14.22,1950000.0
2006-05-11 10:40:00,14.306,14.395,14.192,14.298,2550000.0
2006-05-11 10:45:00,14.301,14.324,14.105,14.146,2150000.0
2006-05-11 10:50:00,14.25,14.29,14.153,14.29,550000.0
2006-05-11 10:55:00,14.267,14.312,14.139,14.154,1250000.0
2006-05-11 11:00:00,14.209,14.317,14.159,14.285,1650000.0
2006-05-11 11:05:00,14.169,14.375,14.169,14.333,1700000.0
2006-05-11 11:10:00,14.308,14.308,14.158,14.284,1800000.0
2006-05-11 11:15:00,14.178,14.323,14.169,14.3,1800000.0
2006-05-11 11:20:00,14.279,14.297,14.15,14.15,400000.0
2006-05-11 11:25:00,14.182,14.299,14.167,14.224,1950000.0
2006-05-11 11:30:00,14.33,14.403,14.173,14.268,1450000.0
2006-05-11 11:35:00,14.271,14.328,14.161,14.186,1600000.0
2006-05-11 11:40:00,14.203,14.301,14.152,14.253,1550000.0
2006-05-11 11:45:00,14.167,14.302,14.115,14.205,2200000.0
2006-05-11 11:55:00,14.203,14.317,14.126,14.227,1950000.0
2006-05-11 12:00:00,14.277,14.315,14.145,14.145,750000.0
2006-05-11 12:05:00,14.264,14.293,14.114,14.209,1950000.0
2006-05-11 12:10:00,14.26,14.335,14.159,14.212,2000000.0
2006-05-11 12:15:00,14.246,14.318,14.184,14.318,800000.0
2006-05-11 12:20:00,14.251,14.326,14.171,14.27,1000000.0
2006-05-11 12:25:00,14.31,14.355,14.184,14.192,1450000.0
2006-05-11 12:30:00,14.19,14.335,14.172,14.172,1550000.0
2006-05-11 12:35:00,14.324,14.329,14.165,14.243,800000.0
2006-05-11 12:40:00,14.259,14.317,14.197,14.243,450000.0
2006-05-11 12:50:00,14.275,14.334,14.224,14.224,400000.0
2006-05-11 12:55:00,14.289,14.323,14.182,14.207,1250000.0
2006-05-11 13:00:00,14.305,14.394,14.173,14.257,2200000.0
2006-05-11 13:05:00,14.366,14.433,14.227,14.29,1800000.0
2006-05-11 13:10:00,14.347,14.544,14.281,14.438,1850000.0
2006-05-11 13:15:00,14.353,14.457,14.254,14.329,2000000.0
2006-05-11 13:20:00,14.349,14.473,14.284,14.356,1700000.0
2006-05-11 13:25:00,14.417,14.465,14.265,14.378,2150000.0
2006-05-11 13:30:00,14.418,14.418,14.198,14.213,2100000.0
2006-05-11 13:35:00,14.271,14.394,14.23,14.319,1700000.0
2006-05-11 13:40:00,14.312,14.378,14.226,14.266,1950000.0
2006-05-11 13:45:00,14.225,14.392,14.2,14.317,1600000.0
2006-05-11 13:50:00,14.345,14.389,14.229,14.364,1550000.0
2006-05-11 13:55:00,14.337,14.337,14.236,14.275,200000.0
2006-05-11 14:00:00,14.322,14.403,14.263,14.403,750000.0
2006-05-11 14:05:00,14.406,14.455,14.29,14.393,1300000.0
2006-05-11 14:10:00,14.373,14.407,14.272,14.297,1200000.0
2006-05-11 14:15:00,14.27,14.487,14.247,14.475,1900000.0
2006-05-11 14:20:00,14.382,14.504,14.318,14.459,1200000.0
2006-05-11 14:25:00,14.371,14.461,14.321,14.447,1850000.0
2006-05-11 14:30:00,14.416,14.655,14.354,14.515,2450000.0
2006-05-11 14:35:00,14.611,14.718,14.568,14.618,2200000.0
2006-05-11 14:40:00,14.695,14.773,14.616,14.759,2300000.0
2006-05-11 14:45:00,14.788,14.806,14.583,14.607,2000000.0
2006-05-11 14:50:00,14.705,14.791,14.608,14.719,2150000.0
2006-05-11 14:55:00,14.778,14.934,14.72,14.914,2400000.0
2006-05-11 15:00:00,14.805,14.934,14.724,14.762,2400000.0
2006-05-11 15:05:00,14.761,14.915,14.718,14.768,2250000.0
2006-05-11 15:10:00,14.742,14.999,14.709,14.941,2250000.0
2006-05-11 15:15:00,14.815,15.114,14.811,15.043,2050000.0
2006-05-11 15:20:00,15.033,15.115,14.883,14.975,2100000.0
2006-05-11 15:25:00,14.998,14.998,14.814,14.902,2150000.0
2006-05-11 15:30:00,14.88,14.914,14.752,14.752,2200000.0
2006-05-11 15:35:00,14.826,14.897,14.73,14.832,2200000.0
2006-05-11 15:40:00,14.757,14.96,14.742,14.934,2000000.0
2006-05-11 15:45:00,14.956,14.99,14.781,14.99,2100000.0
2006-05-11 15:50:00,14.912,15.007,14.744,14.897,2200000.0
2006-05-11 15:55:00,14.788,14.941,14.733,14.809,2350000.0
2006-05-11 16:00:00,14.87,14.902,14.636,14.776,2450000.0
2006-05-11 16:05:00,14.743,14.795,14.609,14.795,2100000.0
2006-05-11 16:10:00,14.797,14.872,14.682,14.763,2300000.0
2006-05-11 16:15:00,14.864,14.879,14.691,14.731,2200000.0
2006-05-11 16:20:00,14.855,14.884,14.704,14.837,2450000.0
2006-05-11 16:25:00,14.815,14.853,14.641,14.765,1950000.0
2006-05-11 16:30:00,14.63,14.834,14.612,14.793,2000000.0
2006-05-11 16:35:00,14.715,14.863,14.655,14.822,2450000.0
2006-05-11 16:40:00,14.779,14.858,14.702,14.702,2000000.0
2006-05-11 16:45:00,14.704,14.826,14.665,14.701,2300000.0
2006-05-11 16:50:00,14.795,14.842,14.687,14.717,2150000.0
2006-05-11 16:55:00,14.8,14.876,14.702,14.781,2200000.0
2006-05-11 17:00:00,14.877,14.877,14.694,14.746,2100000.0
2006-05-11 17:05:00,14.771,14.833,14.61,14.712,2050000.0
2006-05-11 17:10:00,14.768,14.906,14.693,14.83,2150000.0
2006-05-11 17:15:00,14.724,14.885,14.687,14.816,1950000.0
2006-05-11 17:20:00,14.811,14.86,14.725,14.754,2100000.0
2006-05-11 17:25:00,14.801,14.849,14.692,14.815,2300000.0
2006-05-11 17:30:00,14.702,14.837,14.679,14.833,2300000.0
2006-05-11 17:35:00,14.805,14.871,14.694,14.777,2250000.0
2006-05-11 17:40:00,14.785,14.975,14.779,14.891,2100000.0
2006-05-11 17:45:00,14.832,14.936,14.741,14.881,2150000.0
2006-05-11 17:50:00,14.904,14.954,14.789,14.937,2300000.0
2006-05-11 17:55:00,14.855,14.983,14.811,14.979,1950000.0
2006-05-11 18:00:00,14.876,15.007,14.844,14.912,2050000.0
2006-05-11 18:05:00,14.968,15.084,14.88,15.021,2250000.0
2006-05-11 18:10:00,15.0,15.045,14.869,15.009,2250000.0
2006-05-11 18:15:00,15.062,15.104,14.906,15.039,2200000.0
2006-05-11 18:20:00,14.966,15.079,14.905,15.006,2150000.0
2006-05-11 18:25:00,14.914,14.996,14.786,14.954,2150000.0
2006-05-11 18:30:00,14.927,15.001,14.866,15.001,800000.0
2006-05-11 18:50:00,15.028,15.038,14.922,14.944,650000.0
2006-05-11 19:15:00,14.925,15.023,14.878,14.878,450000.0
2006-05-11 19:20:00,14.98,14.98,14.767,14.786,650000.0
2006-05-11 19:25:00,14.866,14.9,14.782,14.9,600000.0
2006-05-11 19:30:00,14.93,14.931,14.736,14.837,1450000.0
2006-05-11 19:45:00,14.862,14.863,14.758,14.856,650000.0
2006-05-11 19:50:00,14.889,14.889,14.809,14.843,200000.0
2006-05-11 19:55:00,14.886,14.886,14.799,14.872,450000.0
2006-05-11 20:20:00,14.893,14.893,14.777,14.777,350000.0
2006-05-11 20:25:00,14.876,14.876,14.776,14.814,200000.0
2006-05-11 20:30:00,14.887,14.887,14.803,14.835,200000.0
2006-05-11 20:50:00,14.877,14.893,14.855,14.893,400000.0
2006-05-11 21:10:00,14.817,14.863,14.776,14.86,450000.0
2006-05-11 21:20:00,14.874,14.874,14.774,14.813,200000.0
2006-05-11 21:25:00,14.873,14.915,14.781,14.848,700000.0
2006-05-11 21:30:00,14.794,14.836,14.723,14.824,800000.0
2006-05-11 21:35:00,14.719,14.843,14.696,14.729,1150000.0
2006-05-11 21:40:00,14.816,14.853,14.66,14.774,2500000.0
2006-05-11 21:45:00,14.821,14.842,14.642,14.734,2250000.0
2006-05-11 21:50:00,14.639,14.801,14.639,14.764,1400000.0
2006-05-11 21:55:00,14.644,14.788,14.644,14.761,1200000.0
2006-05-11 22:00:00,14.773,14.773,14.609,14.646,1350000.0
2006-05-11 22:05:00,14.661,14.769,14.639,14.649,1000000.0
2006-05-11 22:10:00,14.701,14.758,14.59,14.71,1550000.0
2006-05-11 22:15:00,14.672,14.774,14.67,14.718,900000.0
2006-05-11 22:20:00,14.722,14.748,14.643,14.671,350000.0
2006-05-11 22:25:00,14.764,14.815,14.634,14.732,1750000.0
2006-05-11 22:30:00,14.717,14.804,14.61,14.748,1550000.0
2006-05-11 22:35:00,14.722,14.801,14.656,14.706,900000.0
2006-05-11 22:40:00,14.741,14.783,14.684,14.694,550000.0
2006-05-11 22:45:00,14.705,14.777,14.607,14.607,1300000.0
2006-05-11 22:50:00,14.608,14.774,14.608,14.77,650000.0
2006-05-11 22:55:00,14.757,14.757,14.631,14.676,650000.0
2006-05-11 23:00:00,14.696,14.775,14.582,14.685,1300000.0
2006-05-11 23:05:00,14.73,14.734,14.622,14.716,600000.0
2006-05-11 23:10:00,14.675,14.721,14.558,14.61,1250000.0
2006-05-11 23:15:00,14.693,14.722,14.602,14.699,800000.0
2006-05-11 23:20:00,14.744,14.744,14.628,14.733,1450000.0
2006-05-11 23:25:00,14.66,14.664,14.66,14.664,100000.0
2006-05-11 23:35:00,14.674,14.682,14.561,14.592,500000.0
2006-05-11 23:40:00,14.634,14.714,14.567,14.602,800000.0
2006-05-11 23:45:00,14.652,14.715,14.567,14.623,500000.0
2006-05-11 23:50:00,14.655,14.728,14.605,14.675,450000.0
2006-05-11 23:55:00,14.633,14.647,14.534,14.602,400000.0
2006-05-12 00:00:00,14.619,14.733,14.595,14.646,600000.0
2006-05-12 00:05:00,14.609,14.688,14.575,14.688,400000.0
2006-05-12 00:10:00,14.682,14.731,14.565,14.653,950000.0
2006-05-12 00:15:00,14.612,14.696,14.612,14.644,350000.0
2006-05-12 00:20:00,14.681,14.689,14.553,14.618,550000.0
2006-05-12 00:30:00,14.618,14.674,14.544,14.583,1350000.0
2006-05-12 00:35:00,14.594,14.728,14.589,14.672,650000.0
2006-05-12 00:40:00,14.673,14.673,14.59,14.623,200000.0
2006-05-12 00:50:00,14.666,14.666,14.561,14.585,800000.0
2006-05-12 01:00:00,14.687,14.687,14.557,14.642,800000.0
2006-05-12 01:05:00,14.673,14.719,14.586,14.677,950000.0
2006-05-12 01:10:00,14.638,14.712,14.534,14.686,1600000.0
2006-05-12 01:15:00,14.684,14.723,14.566,14.592,1900000.0
2006-05-12 01:20:00,14.59,14.741,14.59,14.741,1050000.0
2006-05-12 01:25:00,14.702,14.751,14.652,14.697,400000.0
2006-05-12 01:30:00,14.696,14.823,14.691,14.772,650000.0
2006-05-12 01:35:00,14.786,14.789,14.666,14.698,950000.0
2006-05-12 01:40:00,14.82,14.84,14.636,14.733,900000.0
2006-05-12 01:45:00,14.754,14.838,14.638,14.795,1350000.0
2006-05-12 01:50:00,14.806,14.806,14.688,14.688,850000.0
2006-05-12 01:55:00,14.758,14.786,14.649,14.786,800000.0
2006-05-12 02:00:00,14.691,14.771,14.621,14.688,1550000.0
2006-05-12 02:05:00,14.754,14.829,14.639,14.696,1650000.0
2006-05-12 02:10:00,14.682,14.824,14.628,14.743,2000000.0
2006-05-12 02:15:00,14.672,14.776,14.607,14.607,2550000.0
2006-05-12 02:20:00,14.605,14.723,14.575,14.665,1700000.0
2006-05-12 02:25:00,14.631,14.758,14.601,14.663,2400000.0
2006-05-12 02:30:00,14.687,14.762,14.624,14.64,1500000.0
2006-05-12 02:35:00,14.724,14.724,14.592,14.638,1050000.0
2006-05-12 02:40:00,14.632,14.773,14.584,14.638,2250000.0
2006-05-12 02:45:00,14.705,14.74,14.609,14.638,1850000.0
2006-05-12 02:50:00,14.609,14.77,14.586,14.637,1650000.0
2006-05-12 02:55:00,14.612,14.747,14.577,14.634,2000000.0
2006-05-12 03:00:00,14.649,14.695,14.513,14.618,1350000.0
2006-05-12 03:05:00,14.574,14.713,14.568,14.587,1750000.0
2006-05-12 03:10:00,14.651,14.742,14.569,14.708,2650000.0
2006-05-12 03:15:00,14.716,14.726,14.588,14.603,2100000.0
2006-05-12 03:20:00,14.651,14.785,14.55,14.732,2200000.0
2006-05-12 03:25:00,14.688,14.745,14.598,14.704,850000.0
2006-05-12 03:30:00,14.678,14.696,14.569,14.622,1550000.0
2006-05-12 03:35:00,14.709,14.746,14.568,14.625,1950000.0
2006-05-12 03:40:00,14.69,14.77,14.596,14.661,2550000.0
2006-05-12 03:45:00,14.677,14.771,14.564,14.725,2950000.0
2006-05-12 03:50:00,14.691,14.77,14.607,14.607,2400000.0
2006-05-12 03:55:00,14.67,14.764,14.583,14.665,2050000.0
2006-05-12 04:00:00,14.743,14.785,14.614,14.648,1650000.0
2006-05-12 04:05:00,14.677,14.761,14.625,14.752,1750000.0
2006-05-12 04:10:00,14.702,14.771,14.614,14.758,1800000.0
2006-05-12 04:15:00,14.671,14.77,14.592,14.718,2150000.0
2006-05-12 04:20:00,14.704,14.744,14.632,14.66,850000.0
2006-05-12 04:25:00,14.599,14.746,14.599,14.693,1250000.0
2006-05-12 04:30:00,14.666,14.773,14.595,14.693,1000000.0
2006-05-12 04:35:00,14.698,14.752,14.615,14.711,1950000.0
2006-05-12 04:40:00,14.684,14.759,14.63,14.732,1300000.0
2006-05-12 04:45:00,14.756,14.758,14.623,14.664,450000.0
2006-05-12 04:50:00,14.701,14.742,14.62,14.654,850000.0
2006-05-12 04:55:00,14.672,14.788,14.625,14.676,1350000.0
2006-05-12 05:00:00,14.686,14.767,14.626,14.711,1500000.0
2006-05-12 05:05:00,14.753,14.753,14.606,14.715,1750000.0
2006-05-12 05:10:00,14.604,14.763,14.571,14.736,2900000.0
2006-05-12 05:15:00,14.605,14.785,14.605,14.645,2150000.0
2006-05-12 05:20:00,14.774,14.774,14.632,14.632,2100000.0
2006-05-12 05:25:00,14.678,14.812,14.629,14.693,2150000.0
2006-05-12 05:30:00,14.646,14.825,14.636,14.735,2550000.0
2006-05-12 05:35:00,14.722,14.75,14.579,14.579,1750000.0
2006-05-12 05:40:00,14.681,14.782,14.588,14.762,2200000.0
2006-05-12 05:45:00,14.675,14.751,14.601,14.69,1900000.0
2006-05-12 05:50:00,14.721,14.79,14.603,14.683,2050000.0
2006-05-12 05:55:00,14.74,14.74,14.605,14.73,1400000.0
2006-05-12 06:00:00,14.719,14.782,14.638,14.711,1450000.0
2006-05-12 06:05:00,14.731,14.772,14.571,14.66,2250000.0
2006-05-12 06:15:00,14.673,14.723,14.564,14.693,1300000.0
2006-05-12 06:20:00,14.678,14.747,14.618,14.663,1050000.0
2006-05-12 06:25:00,14.707,14.735,14.604,14.615,1300000.0
2006-05-12 06:30:00,14.646,14.783,14.589,14.665,1600000.0
2006-05-12 06:35:00,14.696,14.805,14.611,14.75,2100000.0
2006-05-12 06:40:00,14.67,14.775,14.607,14.775,1600000.0
2006-05-12 06:45:00,14.801,14.801,14.636,14.759,2000000.0
2006-05-12 06:50:00,14.662,14.765,14.627,14.731,850000.0
2006-05-12 06:55:00,14.753,14.753,14.693,14.733,200000.0
2006-05-12 07:00:00,14.817,14.817,14.662,14.673,700000.0
2006-05-12 07:05:00,14.719,14.728,14.605,14.634,500000.0
2006-05-12 07:10:00,14.648,14.753,14.634,14.741,750000.0
2006-05-12 07:15:00,14.669,14.757,14.636,14.715,800000.0
2006-05-12 07:20:00,14.68,14.703,14.606,14.626,600000.0
2006-05-12 07:25:00,14.749,14.788,14.678,14.678,300000.0
2006-05-12 07:30:00,14.718,14.729,14.645,14.679,350000.0
2006-05-12 07:35:00,14.689,14.734,14.598,14.734,600000.0
2006-05-12 07:45:00,14.647,14.772,14.599,14.708,1400000.0
2006-05-12 07:50:00,14.744,14.774,14.666,14.694,700000.0
2006-05-12 07:55:00,14.725,14.725,14.577,14.629,1000000.0
2006-05-12 08:00:00,14.671,14.772,14.572,14.612,2450000.0
2006-05-12 08:05:00,14.628,14.793,14.604,14.673,2600000.0
2006-05-12 08:10:00,14.761,14.787,14.653,14.735,1800000.0
2006-05-12 08:15:00,14.672,14.794,14.614,14.65,2300000.0
2006-05-12 08:20:00,14.759,14.781,14.625,14.68,2200000.0
2006-05-12 08:25:00,14.635,14.788,14.635,14.767,1950000.0
2006-05-12 08:30:00,14.781,14.801,14.633,14.713,2000000.0
2006-05-12 08:35:00,14.776,14.785,14.603,14.643,2050000.0
2006-05-12 08:40:00,14.682,14.778,14.673,14.735,1050000.0
2006-05-12 08:45:00,14.737,14.826,14.623,14.777,2250000.0
2006-05-12 08:50:00,14.68,14.82,14.672,14.678,1850000.0
2006-05-12 08:55:00,14.754,14.818,14.598,14.789,2050000.0
2006-05-12 09:00:00,14.761,14.849,14.662,14.819,1700000.0
2006-05-12 09:05:00,14.706,14.823,14.621,14.709,1950000.0
2006-05-12 09:10:00,14.795,14.827,14.662,14.702,900000.0
2006-05-12 09:15:00,14.744,14.841,14.7,14.799,900000.0
2006-05-12 09:20:00,14.751,14.837,14.678,14.821,1250000.0
2006-05-12 09:25:00,14.779,14.849,14.686,14.836,900000.0
2006-05-12 09:30:00,14.781,14.903,14.761,14.891,1550000.0
2006-05-12 09:35:00,14.824,14.924,14.687,14.808,1300000.0
2006-05-12 09:40:00,14.7,14.816,14.628,14.677,1650000.0
2006-05-12 09:45:00,14.612,14.797,14.612,14.749,1700000.0
2006-05-12 09:50:00,14.733,14.771,14.603,14.7,1250000.0
2006-05-12 09:55:00,14.667,14.761,14.64,14.716,500000.0
2006-05-12 10:00:00,14.671,14.748,14.578,14.669,800000.0
2006-05-12 10:05:00,14.598,14.811,14.572,14.783,1700000.0
2006-05-12 10:10:00,14.818,14.863,14.707,14.805,1150000.0
2006-05-12 10:15:00,14.825,14.845,14.635,14.831,1200000.0
2006-05-12 10:20:00,14.731,14.859,14.697,14.85,1300000.0
2006-05-12 10:25:00,14.735,14.952,14.697,14.788,1850000.0
2006-05-12 10:30:00,14.798,14.853,14.682,14.801,2350000.0
2006-05-12 10:35:00,14.735,14.844,14.623,14.741,1700000.0
2006-05-12 10:40:00,14.792,14.831,14.652,14.763,2400000.0
2006-05-12 10:45:00,14.737,14.809,14.586,14.606,2150000.0
2006-05-12 10:50:00,14.723,14.789,14.584,14.763,1900000.0
2006-05-12 10:55:00,14.772,14.841,14.635,14.635,2450000.0
2006-05-12 11:00:00,14.745,14.842,14.607,14.786,2200000.0
2006-05-12 11:05:00,14.674,14.873,14.674,14.819,1400000.0
2006-05-12 11:10:00,14.713,14.918,14.713,14.879,2200000.0
2006-05-12 11:15:00,14.81,14.953,14.779,14.953,1750000.0
2006-05-12 11:20:00,14.901,14.916,14.714,14.754,1750000.0
2006-05-12 11:25:00,14.765,14.951,14.765,14.868,1350000.0
2006-05-12 11:30:00,14.907,14.923,14.722,14.866,1900000.0
2006-05-12 11:35:00,14.881,14.938,14.768,14.809,2150000.0
2006-05-12 11:40:00,14.818,14.98,14.806,14.941,1550000.0
2006-05-12 11:45:00,14.871,14.971,14.799,14.883,2200000.0
2006-05-12 11:50:00,14.894,14.95,14.815,14.894,1750000.0
2006-05-12 11:55:00,14.907,14.983,14.825,14.882,1950000.0
2006-05-12 12:00:00,14.911,14.982,14.81,14.815,1600000.0
2006-05-12 12:05:00,14.9,14.929,14.745,14.829,1600000.0
2006-05-12 12:10:00,14.829,14.953,14.772,14.827,1850000.0
2006-05-12 12:15:00,14.855,14.942,14.756,14.776,1700000.0
2006-05-12 12:20:00,14.797,14.936,14.721,14.902,2400000.0
2006-05-12 12:25:00,14.917,14.947,14.763,14.792,2450000.0
2006-05-12 12:30:00,14.801,14.974,14.78,14.78,2100000.0
2006-05-12 12:35:00,14.921,14.947,14.773,14.878,1750000.0
2006-05-12 12:40:00,14.801,14.936,14.784,14.795,1500000.0
2006-05-12 12:45:00,14.847,14.948,14.787,14.787,900000.0
2006-05-12 12:50:00,14.806,14.934,14.786,14.87,1450000.0
2006-05-12 12:55:00,14.904,15.013,14.834,14.952,1250000.0
2006-05-12 13:00:00,14.96,14.976,14.854,14.904,500000.0
2006-05-12 13:05:00,14.893,14.988,14.865,14.876,400000.0
2006-05-12 13:15:00,14.938,14.938,14.755,14.837,1600000.0
2006-05-12 13:20:00,14.831,14.894,14.74,14.798,2050000.0
2006-05-12 13:25:00,14.869,14.92,14.777,14.856,1400000.0
2006-05-12 13:30:00,14.807,15.043,14.799,14.926,1200000.0
2006-05-12 13:35:00,14.951,15.02,14.867,14.95,2100000.0
2006-05-12 13:40:00,14.949,14.972,14.774,14.872,1200000.0
2006-05-12 13:45:00,14.794,14.904,14.744,14.853,1200000.0
2006-05-12 13:50:00,14.812,14.907,14.765,14.82,1250000.0
2006-05-12 13:55:00,14.858,14.901,14.72,14.793,2000000.0
2006-05-12 14:00:00,14.817,14.851,14.71,14.851,700000.0
2006-05-12 14:05:00,14.837,14.858,14.688,14.732,1700000.0
2006-05-12 14:10:00,14.718,14.816,14.672,14.708,1100000.0
2006-05-12 14:15:00,14.783,14.842,14.737,14.836,400000.0
2006-05-12 14:20:00,14.715,14.858,14.609,14.757,2050000.0
2006-05-12 14:25:00,14.719,14.83,14.472,14.547,1850000.0
2006-05-12 14:30:00,14.477,14.592,14.395,14.454,2350000.0
2006-05-12 14:35:00,14.507,14.536,14.272,14.315,2200000.0
2006-05-12 14:40:00,14.383,14.56,14.333,14.56,1850000.0
2006-05-12 14:50:00,14.559,14.559,14.438,14.475,450000.0
2006-05-12 15:05:00,14.431,14.524,14.382,14.522,850000.0
2006-05-12 15:25:00,14.567,14.567,14.453,14.526,350000.0
2006-05-12 15:35:00,14.456,14.596,14.456,14.528,400000.0
2006-05-12 15:40:00,14.569,14.624,14.487,14.571,1150000.0
2006-05-12 15:45:00,14.58,14.672,14.489,14.613,2100000.0
2006-05-12 15:50:00,14.513,14.693,14.438,14.649,2200000.0
2006-05-12 15:55:00,14.522,14.692,14.522,14.613,2350000.0
2006-05-12 16:00:00,14.681,14.725,14.523,14.634,2450000.0
2006-05-12 16:05:00,14.633,14.753,14.548,14.622,1300000.0
2006-05-12 16:10:00,14.694,14.704,14.603,14.696,500000.0
2006-05-12 16:20:00,14.667,14.674,14.574,14.628,450000.0
2006-05-12 16:35:00,14.61,14.688,14.591,14.688,500000.0
2006-05-12 16:40:00,14.733,14.773,14.607,14.607,400000.0
2006-05-12 16:50:00,14.629,14.734,14.603,14.636,350000.0
2006-05-12 16:55:00,14.596,14.596,14.452,14.452,400000.0
2006-05-12 17:00:00,14.462,14.462,14.271,14.344,2100000.0
2006-05-12 17:05:00,14.391,14.496,14.262,14.378,2050000.0
2006-05-12 17:10:00,14.431,14.538,14.362,14.538,2150000.0
2006-05-12 17:15:00,14.449,14.598,14.424,14.554,1950000.0
2006-05-12 17:20:00,14.516,14.637,14.437,14.475,2100000.0
2006-05-12 17:25:00,14.546,14.569,14.43,14.537,2300000.0
2006-05-12 17:30:00,14.438,14.591,14.372,14.542,2300000.0
2006-05-12 17:35:00,14.466,14.517,14.351,14.412,2250000.0
2006-05-12 17:40:00,14.409,14.51,14.332,14.44,2000000.0
2006-05-12 17:45:00,14.394,14.481,14.277,14.386,2200000.0
2006-05-12 17:50:00,14.396,14.431,14.194,14.387,2300000.0
2006-05-12 17:55:00,14.285,14.382,14.207,14.37,1950000.0
2006-05-12 18:00:00,14.298,14.412,14.247,14.33,2050000.0
2006-05-12 18:05:00,14.331,14.428,14.189,14.231,2350000.0
2006-05-12 18:10:00,14.322,14.448,14.182,14.372,2200000.0
2006-05-12 18:15:00,14.399,14.447,14.246,14.265,2200000.0
2006-05-12 18:20:00,14.278,14.388,14.209,14.305,2150000.0
2006-05-12 18:25:00,14.246,14.34,14.131,14.292,2200000.0
2006-05-12 18:30:00,14.26,14.305,14.076,14.251,2050000.0
2006-05-12 18:35:00,14.161,14.216,14.023,14.116,2250000.0
2006-05-12 18:40:00,14.085,14.237,13.964,14.165,2400000.0
2006-05-12 18:45:00,14.118,14.297,14.118,14.285,1700000.0
2006-05-12 18:50:00,14.298,14.298,14.115,14.144,2200000.0
2006-05-12 18:55:00,14.156,14.311,14.146,14.253,1900000.0
2006-05-12 19:00:00,14.213,14.323,14.155,14.286,2000000.0
2006-05-12 19:05:00,14.225,14.311,14.087,14.21,1850000.0
2006-05-12 19:10:00,14.223,14.24,14.065,14.24,1850000.0
2006-05-12 19:15:00,14.219,14.338,14.18,14.338,1950000.0
2006-05-12 19:20:00,14.31,14.359,14.074,14.189,2200000.0
2006-05-12 19:25:00,14.036,14.266,14.036,14.147,1950000.0
2006-05-12 19:30:00,14.215,14.233,14.043,14.103,1250000.0
2006-05-12 19:35:00,14.143,14.212,14.055,14.181,1300000.0
2006-05-12 19:40:00,14.084,14.181,14.07,14.108,700000.0
2006-05-12 19:50:00,14.196,14.216,14.06,14.191,1800000.0
2006-05-12 20:00:00,14.216,14.276,14.112,14.177,2000000.0
2006-05-12 20:05:00,14.259,14.278,14.101,14.213,2550000.0
2006-05-12 20:10:00,14.138,14.274,14.096,14.211,1750000.0
2006-05-12 20:15:00,14.212,14.265,14.106,14.142,2150000.0
2006-05-12 20:20:00,14.161,14.246,14.086,14.246,1950000.0
2006-05-12 20:25:00,14.259,14.326,14.146,14.252,1600000.0
2006-05-12 20:30:00,14.261,14.261,14.143,14.143,750000.0
2006-05-12 20:35:00,14.245,14.273,14.149,14.211,1050000.0
2006-05-12 20:40:00,14.257,14.28,14.127,14.279,1200000.0
2006-05-12 20:45:00,14.284,14.343,14.186,14.2,1050000.0
2006-05-12 20:50:00,14.308,14.329,14.17,14.251,2000000.0
2006-05-12 20:55:00,14.241,14.335,14.19,14.335,1050000.0
2006-05-12 21:00:00,14.299,14.324,14.215,14.215,350000.0
2006-05-12 21:05:00,14.309,14.319,14.155,14.287,1200000.0
2006-05-12 21:10:00,14.299,14.346,14.159,14.236,2600000.0
2006-05-12 21:15:00,14.167,14.341,14.167,14.209,300000.0
2006-05-12 21:20:00,14.258,14.324,14.199,14.29,1000000.0
2006-05-12 21:25:00,14.246,14.339,14.215,14.311,500000.0
2006-05-12 21:30:00,14.252,14.322,14.237,14.322,250000.0
2006-05-12 21:35:00,14.297,14.337,14.206,14.241,250000.0
2006-05-12 21:40:00,14.283,14.322,14.182,14.322,900000.0
2006-05-12 21:45:00,14.199,14.337,14.177,14.275,1350000.0
2006-05-12 21:50:00,14.289,14.331,14.144,14.246,1750000.0
2006-05-12 21:55:00,14.261,14.32,14.159,14.307,1150000.0
2006-05-12 22:00:00,14.305,14.305,14.173,14.271,800000.0
2006-05-12 22:05:00,14.206,14.345,14.188,14.253,650000.0
2006-05-12 22:10:00,14.31,14.31,14.196,14.275,650000.0
2006-05-12 22:15:00,14.229,14.373,14.189,14.267,1050000.0
2006-05-12 22:20:00,14.33,14.332,14.203,14.291,800000.0
2006-05-12 22:25:00,14.228,14.333,14.193,14.25,1500000.0
2006-05-12 22:30:00,14.189,14.259,14.188,14.239,250000.0
2006-05-12 22:35:00,14.258,14.258,14.173,14.205,200000.0
2006-05-12 22:40:00,14.19,14.264,14.143,14.183,650000.0
2006-05-12 22:45:00,14.255,14.255,14.171,14.205,200000.0
2006-05-14 23:00:00,14.245,14.245,14.161,14.194,200000.0
2006-05-14 23:05:00,14.235,14.239,14.235,14.239,100000.0
2006-05-14 23:10:00,14.256,14.256,14.155,14.195,200000.0
2006-05-14 23:20:00,14.189,14.285,14.189,14.285,300000.0
2006-05-14 23:25:00,14.221,14.343,14.185,14.267,900000.0
2006-05-14 23:30:00,14.26,14.281,14.191,14.224,400000.0
2006-05-14 23:35:00,14.263,14.263,14.164,14.203,200000.0
2006-05-14 23:55:00,14.274,14.274,14.19,14.224,200000.0
2006-05-15 00:00:00,14.35,14.53,13.1,14.252,500000.0
2006-05-15 00:20:00,14.263,14.263,14.162,14.203,200000.0
2006-05-15 00:25:00,14.158,14.286,14.134,14.286,450000.0
2006-05-15 00:45:00,14.253,14.253,14.153,14.193,200000.0
2006-05-15 00:50:00,14.267,14.267,14.183,14.215,200000.0
2006-05-15 01:00:00,14.276,14.276,14.192,14.225,200000.0
2006-05-15 01:05:00,14.263,14.263,14.162,14.203,200000.0
2006-05-15 01:10:00,14.32,14.326,14.217,14.298,700000.0
2006-05-15 01:15:00,14.332,14.391,14.215,14.38,1100000.0
2006-05-15 01:20:00,14.277,14.413,14.225,14.35,1600000.0
2006-05-15 01:25:00,14.324,14.397,14.238,14.326,950000.0
2006-05-15 01:35:00,14.351,14.392,14.274,14.3,900000.0
2006-05-15 01:40:00,14.328,14.413,14.257,14.395,850000.0
2006-05-15 01:45:00,14.399,14.409,14.245,14.285,700000.0
2006-05-15 01:50:00,14.378,14.378,14.24,14.241,650000.0
2006-05-15 01:55:00,14.303,14.316,14.203,14.265,400000.0
2006-05-15 02:00:00,14.296,14.331,14.189,14.205,2200000.0
2006-05-15 02:05:00,14.253,14.342,14.179,14.339,2250000.0
2006-05-15 02:10:00,14.35,14.359,14.218,14.305,1900000.0
2006-05-15 02:15:00,14.281,14.436,14.242,14.323,2350000.0
2006-05-15 02:20:00,14.398,14.453,14.282,14.392,1600000.0
2006-05-15 02:25:00,14.434,14.452,14.266,14.409,2800000.0
2006-05-15 02:30:00,14.326,14.473,14.268,14.281,2250000.0
2006-05-15 02:35:00,14.393,14.422,14.291,14.329,1950000.0
2006-05-15 02:40:00,14.284,14.435,14.249,14.355,1700000.0
2006-05-15 02:45:00,14.269,14.414,14.241,14.356,2100000.0
2006-05-15 02:50:00,14.334,14.391,14.229,14.323,1850000.0
2006-05-15 02:55:00,14.272,14.4,14.261,14.341,2250000.0
2006-05-15 03:00:00,14.315,14.364,14.199,14.342,1900000.0
2006-05-15 03:05:00,14.288,14.422,14.207,14.344,2300000.0
2006-05-15 03:10:00,14.238,14.37,14.209,14.337,2200000.0
2006-05-15 03:15:00,14.371,14.403,14.203,14.254,2700000.0
2006-05-15 03:20:00,14.255,14.378,14.217,14.339,1800000.0
2006-05-15 03:25:00,14.384,14.409,14.197,14.317,2500000.0
2006-05-15 03:30:00,14.32,14.349,14.194,14.346,3450000.0
2006-05-15 03:35:00,14.392,14.404,14.265,14.27,2200000.0
2006-05-15 03:40:00,14.299,14.428,14.235,14.292,2900000.0
2006-05-15 03:45:00,14.3,14.382,14.222,14.3,2100000.0
2006-05-15 03:50:00,14.312,14.419,14.224,14.256,2750000.0
2006-05-15 03:55:00,14.267,14.406,14.238,14.324,1500000.0
2006-05-15 04:00:00,14.34,14.398,14.188,14.357,1950000.0
2006-05-15 04:05:00,14.356,14.422,14.201,14.308,2300000.0
2006-05-15 04:10:00,14.199,14.32,14.198,14.314,550000.0
2006-05-15 04:15:00,14.318,14.39,14.215,14.307,1850000.0
2006-05-15 04:20:00,14.27,14.364,14.2,14.324,1250000.0
2006-05-15 04:25:00,14.229,14.364,14.149,14.325,1900000.0
2006-05-15 04:30:00,14.332,14.369,14.134,14.291,2000000.0
2006-05-15 04:35:00,14.325,14.362,14.216,14.311,1300000.0
2006-05-15 04:40:00,14.301,14.371,14.179,14.215,1850000.0
2006-05-15 04:45:00,14.211,14.326,14.187,14.216,850000.0
2006-05-15 04:50:00,14.209,14.342,14.196,14.226,1550000.0
2006-05-15 04:55:00,14.294,14.32,14.173,14.278,1100000.0
2006-05-15 05:00:00,14.233,14.328,14.186,14.265,2100000.0
2006-05-15 05:05:00,14.257,14.342,14.167,14.301,1550000.0
2006-05-15 05:10:00,14.284,14.397,14.233,14.242,1300000.0
2006-05-15 05:15:00,14.319,14.35,14.213,14.329,900000.0
2006-05-15 05:20:00,14.272,14.401,14.194,14.311,1100000.0
2006-05-15 05:25:00,14.333,14.416,14.227,14.24,1550000.0
2006-05-15 05:30:00,14.24,14.412,14.24,14.305,2000000.0
2006-05-15 05:35:00,14.291,14.366,14.222,14.366,950000.0
2006-05-15 05:40:00,14.292,14.385,14.22,14.385,2550000.0
2006-05-15 05:45:00,14.265,14.349,14.196,14.196,1500000.0
2006-05-15 05:50:00,14.213,14.343,14.164,14.28,2100000.0
2006-05-15 05:55:00,14.246,14.288,14.188,14.227,350000.0
2006-05-15 06:00:00,14.267,14.338,14.186,14.244,1000000.0
2006-05-15 06:05:00,14.289,14.337,14.165,14.22,1500000.0
2006-05-15 06:10:00,14.281,14.327,14.177,14.288,1200000.0
2006-05-15 06:15:00,14.268,14.336,14.173,14.278,1750000.0
2006-05-15 06:20:00,14.281,14.341,14.159,14.275,2200000.0
2006-05-15 06:25:00,14.272,14.315,14.154,14.259,1800000.0
2006-05-15 06:30:00,14.171,14.309,14.139,14.203,1800000.0
2006-05-15 06:35:00,14.235,14.31,14.108,14.248,2450000.0
2006-05-15 06:40:00,14.196,14.298,14.131,14.205,1850000.0
2006-05-15 06:45:00,14.216,14.296,14.143,14.208,2050000.0
2006-05-15 06:50:00,14.172,14.332,14.142,14.28,2100000.0
2006-05-15 06:55:00,14.265,14.339,14.154,14.308,1750000.0
2006-05-15 07:00:00,14.335,14.335,14.196,14.237,650000.0
2006-05-15 07:05:00,14.305,14.334,14.164,14.33,1600000.0
2006-05-15 07:10:00,14.229,14.323,14.203,14.323,1000000.0
2006-05-15 07:15:00,14.22,14.347,14.148,14.221,1900000.0
2006-05-15 07:20:00,14.235,14.35,14.168,14.217,1650000.0
2006-05-15 07:25:00,14.322,14.375,14.238,14.329,1250000.0
2006-05-15 07:30:00,14.269,14.352,14.221,14.302,1050000.0
2006-05-15 07:35:00,14.265,14.347,14.17,14.295,1650000.0
2006-05-15 07:40:00,14.256,14.394,14.171,14.302,2000000.0
2006-05-15 07:45:00,14.259,14.342,14.213,14.324,1350000.0
2006-05-15 07:50:00,14.267,14.376,14.24,14.268,1700000.0
2006-05-15 07:55:00,14.312,14.37,14.215,14.26,1500000.0
2006-05-15 08:00:00,14.263,14.388,14.22,14.281,2300000.0
2006-05-15 08:05:00,14.268,14.418,14.231,14.298,2600000.0
2006-05-15 08:10:00,14.361,14.4,14.234,14.295,1150000.0
2006-05-15 08:15:00,14.275,14.43,14.24,14.277,2100000.0
2006-05-15 08:20:00,14.362,14.384,14.22,14.299,1450000.0
2006-05-15 08:25:00,14.227,14.37,14.227,14.323,1950000.0
2006-05-15 08:30:00,14.315,14.33,14.179,14.221,1850000.0
2006-05-15 08:35:00,14.2,14.321,14.141,14.141,1750000.0
2006-05-15 08:40:00,14.277,14.277,14.12,14.266,2200000.0
2006-05-15 08:45:00,14.269,14.34,14.191,14.267,2250000.0
2006-05-15 08:50:00,14.249,14.341,14.177,14.279,900000.0
2006-05-15 08:55:00,14.302,14.396,14.168,14.283,2200000.0
2006-05-15 09:00:00,14.198,14.33,14.177,14.33,1500000.0
2006-05-15 09:05:00,14.283,14.33,14.177,14.196,1200000.0
2006-05-15 09:10:00,14.282,14.282,14.123,14.129,2400000.0
2006-05-15 09:15:00,14.131,14.224,14.063,14.148,2100000.0
2006-05-15 09:20:00,14.113,14.2,14.016,14.067,2100000.0
2006-05-15 09:25:00,14.151,14.168,13.989,14.119,1550000.0
2006-05-15 09:30:00,14.017,14.13,13.885,14.015,1800000.0
2006-05-15 09:35:00,13.933,14.081,13.847,13.981,2200000.0
2006-05-15 09:40:00,13.889,14.007,13.818,13.836,1900000.0
2006-05-15 09:45:00,13.895,13.924,13.77,13.786,1750000.0
2006-05-15 09:50:00,13.766,13.842,13.644,13.738,2000000.0
2006-05-15 09:55:00,13.719,13.72,13.447,13.578,2150000.0
2006-05-15 10:00:00,13.557,13.636,13.392,13.409,1800000.0
2006-05-15 10:05:00,13.366,13.573,13.353,13.566,2000000.0
2006-05-15 10:10:00,13.548,13.598,13.436,13.471,1050000.0
2006-05-15 10:15:00,13.447,13.596,13.289,13.37,1650000.0
2006-05-15 10:20:00,13.35,13.464,13.279,13.438,2700000.0
2006-05-15 10:25:00,13.465,13.511,13.314,13.491,2050000.0
2006-05-15 10:30:00,13.436,13.563,13.337,13.516,2350000.0
2006-05-15 10:35:00,13.441,13.762,13.426,13.6,1950000.0
2006-05-15 10:40:00,13.713,13.718,13.461,13.607,2950000.0
2006-05-15 10:45:00,13.59,13.787,13.498,13.648,2150000.0
2006-05-15 10:50:00,13.721,13.828,13.597,13.786,3200000.0
2006-05-15 10:55:00,13.765,13.787,13.641,13.71,1600000.0
2006-05-15 11:00:00,13.713,13.844,13.651,13.844,1650000.0
2006-05-15 11:05:00,13.8,13.814,13.618,13.75,1650000.0
2006-05-15 11:10:00,13.637,13.778,13.637,13.778,1250000.0
2006-05-15 11:15:00,13.657,13.803,13.638,13.768,2150000.0
2006-05-15 11:20:00,13.729,13.79,13.535,13.633,1900000.0
2006-05-15 11:25:00,13.582,13.715,13.518,13.582,2300000.0
2006-05-15 11:30:00,13.634,13.655,13.487,13.545,1850000.0
2006-05-15 11:35:00,13.522,13.636,13.469,13.578,950000.0
2006-05-15 11:40:00,13.533,13.619,13.407,13.494,1550000.0
2006-05-15 11:45:00,13.411,13.526,13.377,13.443,1800000.0
2006-05-15 11:50:00,13.353,13.523,13.339,13.411,1850000.0
2006-05-15 11:55:00,13.393,13.483,13.342,13.413,1600000.0
2006-05-15 12:00:00,13.417,13.437,13.274,13.326,1750000.0
2006-05-15 12:05:00,13.377,13.403,13.177,13.349,1600000.0
2006-05-15 12:10:00,13.262,13.361,13.179,13.22,1700000.0
2006-05-15 12:15:00,13.281,13.382,13.129,13.164,1700000.0
2006-05-15 12:20:00,13.2,13.335,13.126,13.289,2000000.0
2006-05-15 12:25:00,13.334,13.396,13.186,13.302,1400000.0
2006-05-15 12:30:00,13.222,13.334,13.174,13.186,1750000.0
2006-05-15 12:35:00,13.311,13.311,13.109,13.23,2100000.0
2006-05-15 12:40:00,13.144,13.264,13.129,13.161,1050000.0
2006-05-15 12:45:00,13.189,13.313,13.136,13.192,2250000.0
2006-05-15 12:50:00,13.217,13.317,13.117,13.316,1400000.0
2006-05-15 12:55:00,13.291,13.396,13.244,13.244,850000.0
2006-05-15 13:00:00,13.313,13.333,13.17,13.193,1350000.0
2006-05-15 13:05:00,13.201,13.337,13.104,13.123,1750000.0
2006-05-15 13:10:00,13.206,13.273,13.075,13.214,2250000.0
2006-05-15 13:15:00,13.164,13.232,13.019,13.156,1600000.0
2006-05-15 13:20:00,13.054,13.145,13.013,13.059,1250000.0
2006-05-15 13:25:00,13.165,13.187,13.04,13.154,350000.0
2006-05-15 13:30:00,13.181,13.221,13.026,13.1,1250000.0
2006-05-15 13:35:00,13.136,13.209,13.063,13.167,2100000.0
2006-05-15 13:40:00,13.167,13.212,13.06,13.135,1200000.0
2006-05-15 13:45:00,13.136,13.283,13.094,13.205,950000.0
2006-05-15 13:50:00,13.105,13.187,13.04,13.15,1550000.0
2006-05-15 13:55:00,13.105,13.168,12.976,13.098,1500000.0
2006-05-15 14:00:00,13.062,13.148,12.972,13.148,1800000.0
2006-05-15 14:05:00,13.104,13.148,13.002,13.02,700000.0
2006-05-15 14:10:00,12.979,13.105,12.966,13.06,1200000.0
2006-05-15 14:15:00,13.064,13.177,13.008,13.131,900000.0
2006-05-15 14:20:00,13.033,13.189,13.0,13.158,2050000.0
2006-05-15 14:25:00,13.09,13.33,13.049,13.276,1850000.0
2006-05-15 14:30:00,13.232,13.376,13.172,13.242,2200000.0
2006-05-15 14:35:00,13.323,13.432,13.207,13.31,2200000.0
2006-05-15 14:40:00,13.342,13.399,13.239,13.347,2300000.0
2006-05-15 14:45:00,13.336,13.38,13.081,13.081,2000000.0
2006-05-15 14:50:00,13.137,13.342,13.106,13.235,2150000.0
2006-05-15 14:55:00,13.273,13.394,13.155,13.394,2400000.0
2006-05-15 15:00:00,13.313,13.475,13.228,13.306,1950000.0
2006-05-15 15:05:00,13.29,13.438,13.215,13.277,2250000.0
2006-05-15 15:10:00,13.306,13.393,13.141,13.269,1900000.0
2006-05-15 15:15:00,13.17,13.379,13.155,13.241,2050000.0
2006-05-15 15:20:00,13.183,13.257,13.1,13.191,2050000.0
2006-05-15 15:25:00,13.197,13.244,13.044,13.212,2000000.0
2006-05-15 15:30:00,13.16,13.274,13.058,13.084,2200000.0
2006-05-15 15:35:00,13.129,13.204,13.055,13.136,2200000.0
2006-05-15 15:40:00,13.088,13.228,13.075,13.169,2000000.0
2006-05-15 15:45:00,13.192,13.202,13.018,13.182,2100000.0
2006-05-15 15:50:00,13.112,13.274,13.08,13.274,2200000.0
2006-05-15 15:55:00,13.103,13.255,13.043,13.085,2350000.0
2006-05-15 16:00:00,13.111,13.202,12.994,13.079,2450000.0
2006-05-15 16:05:00,13.133,13.241,13.026,13.241,2300000.0
2006-05-15 16:10:00,13.208,13.272,13.055,13.158,2300000.0
2006-05-15 16:15:00,13.238,13.398,13.144,13.332,2100000.0
2006-05-15 16:20:00,13.347,13.443,13.214,13.436,2450000.0
2006-05-15 16:25:00,13.424,13.449,13.276,13.293,1950000.0
2006-05-15 16:30:00,13.302,13.483,13.285,13.428,2050000.0
2006-05-15 16:35:00,13.345,13.482,13.311,13.437,2450000.0
2006-05-15 16:40:00,13.373,13.62,13.333,13.484,2000000.0
2006-05-15 16:45:00,13.494,13.667,13.409,13.409,2300000.0
2006-05-15 16:50:00,13.481,13.532,13.302,13.303,2000000.0
2006-05-15 16:55:00,13.384,13.488,13.304,13.374,2150000.0
2006-05-15 17:00:00,13.38,13.482,13.253,13.324,1350000.0
2006-05-15 17:05:00,13.406,13.479,13.236,13.315,2250000.0
2006-05-15 17:10:00,13.369,13.41,13.215,13.326,1300000.0
2006-05-15 17:15:00,13.232,13.356,13.204,13.308,800000.0
2006-05-15 17:20:00,13.31,13.407,13.235,13.287,1950000.0
2006-05-15 17:25:00,13.362,13.434,13.247,13.386,2300000.0
2006-05-15 17:30:00,13.267,13.471,13.267,13.387,2300000.0
2006-05-15 17:35:00,13.31,13.381,13.2,13.254,2250000.0
2006-05-15 17:40:00,13.252,13.381,13.209,13.284,1900000.0
2006-05-15 17:45:00,13.239,13.312,13.141,13.28,2150000.0
2006-05-15 17:50:00,13.288,13.328,13.131,13.265,2300000.0
2006-05-15 17:55:00,13.171,13.278,13.049,13.275,1950000.0
2006-05-15 18:00:00,13.156,13.283,13.129,13.198,2050000.0
2006-05-15 18:05:00,13.177,13.254,12.995,13.11,2300000.0
2006-05-15 18:10:00,13.093,13.248,13.001,13.243,1800000.0
2006-05-15 18:15:00,13.178,13.282,13.091,13.2,2050000.0
2006-05-15 18:20:00,13.107,13.206,13.048,13.162,2150000.0
2006-05-15 18:25:00,13.101,13.36,13.074,13.36,2050000.0
2006-05-15 18:30:00,13.347,13.386,13.187,13.364,1950000.0
2006-05-15 18:35:00,13.292,13.337,13.108,13.267,2250000.0
2006-05-15 18:40:00,13.201,13.301,13.137,13.24,2500000.0
2006-05-15 18:45:00,13.218,13.331,13.141,13.209,1800000.0
2006-05-15 18:50:00,13.202,13.327,13.153,13.321,2100000.0
2006-05-15 18:55:00,13.209,13.302,13.128,13.196,2150000.0
2006-05-15 19:00:00,13.172,13.283,13.112,13.156,2000000.0
2006-05-15 19:05:00,13.156,13.278,13.1,13.194,1950000.0
2006-05-15 19:10:00,13.169,13.317,13.14,13.304,1800000.0
2006-05-15 19:15:00,13.243,13.375,13.167,13.325,1900000.0
2006-05-15 19:20:00,13.265,13.328,13.157,13.303,1950000.0
2006-05-15 19:25:00,13.329,13.329,13.178,13.272,650000.0
2006-05-15 19:30:00,13.323,13.323,13.181,13.181,1050000.0
2006-05-15 19:35:00,13.285,13.285,13.193,13.283,600000.0
2006-05-15 19:40:00,13.323,13.323,13.206,13.247,400000.0
2006-05-15 19:45:00,13.334,13.334,13.196,13.234,450000.0
2006-05-15 19:50:00,13.305,13.305,13.221,13.254,200000.0
2006-05-15 19:55:00,13.316,13.316,13.232,13.265,200000.0
2006-05-15 20:00:00,13.262,13.3,13.217,13.217,300000.0
2006-05-15 20:05:00,13.295,13.307,13.09,13.112,1000000.0
2006-05-15 20:10:00,13.113,13.274,13.072,13.201,1450000.0
2006-05-15 20:15:00,13.21,13.312,13.144,13.159,1600000.0
2006-05-15 20:20:00,13.243,13.306,13.107,13.252,1600000.0
2006-05-15 20:25:00,13.278,13.307,13.121,13.178,1800000.0
2006-05-15 20:30:00,13.206,13.283,13.109,13.227,1700000.0
2006-05-15 20:35:00,13.164,13.268,13.138,13.268,1750000.0
2006-05-15 20:40:00,13.266,13.266,13.109,13.231,1600000.0
2006-05-15 20:45:00,13.228,13.252,13.087,13.19,2250000.0
2006-05-15 20:50:00,13.131,13.229,13.077,13.161,1650000.0
2006-05-15 20:55:00,13.154,13.239,13.093,13.185,1200000.0
2006-05-15 21:00:00,13.19,13.2,13.109,13.184,300000.0
2006-05-15 21:05:00,13.192,13.198,13.072,13.098,1800000.0
2006-05-15 21:10:00,13.204,13.204,13.04,13.154,1200000.0
2006-05-15 21:15:00,13.124,13.199,13.014,13.115,1800000.0
2006-05-15 21:20:00,13.143,13.143,13.073,13.142,300000.0
2006-05-15 21:25:00,13.112,13.169,13.02,13.112,1600000.0
2006-05-15 21:30:00,13.054,13.158,13.007,13.125,800000.0
2006-05-15 21:35:00,13.111,13.169,12.991,13.13,1250000.0
2006-05-15 21:40:00,13.09,13.167,13.014,13.128,1600000.0
2006-05-15 21:45:00,13.111,13.159,13.023,13.115,1250000.0
2006-05-15 21:55:00,13.106,13.171,13.03,13.124,1550000.0
2006-05-15 22:05:00,13.1,13.164,12.962,13.101,1350000.0
2006-05-15 22:10:00,13.013,13.123,12.929,13.066,1700000.0
2006-05-15 22:15:00,13.009,13.154,12.944,13.061,2600000.0
2006-05-15 22:20:00,13.002,13.105,12.974,12.977,1200000.0
2006-05-15 22:25:00,13.05,13.129,12.952,12.968,2200000.0
2006-05-15 22:30:00,12.994,13.125,12.946,13.016,1200000.0
2006-05-15 22:35:00,13.081,13.081,12.928,13.009,1750000.0
2006-05-15 22:40:00,12.985,13.046,12.906,12.967,1700000.0
2006-05-15 22:45:00,13.039,13.066,12.959,12.988,1100000.0
2006-05-15 22:50:00,13.057,13.126,12.972,13.091,1650000.0
2006-05-15 22:55:00,13.053,13.077,12.955,12.997,850000.0
2006-05-15 23:00:00,13.084,13.084,12.951,13.025,1300000.0
2006-05-15 23:05:00,12.962,13.063,12.955,12.981,350000.0
2006-05-15 23:10:00,13.048,13.077,12.964,13.077,400000.0
2006-05-15 23:15:00,13.011,13.063,12.937,13.054,550000.0
2006-05-15 23:20:00,13.109,13.138,12.956,13.058,1250000.0
2006-05-15 23:25:00,13.11,13.118,13.056,13.089,400000.0
2006-05-15 23:40:00,13.125,13.125,12.982,13.022,950000.0
2006-05-15 23:45:00,13.114,13.114,13.001,13.035,300000.0
2006-05-15 23:55:00,12.983,13.082,12.979,12.979,300000.0
2006-05-16 00:00:00,13.03,13.138,12.973,13.104,1000000.0
2006-05-16 00:05:00,13.099,13.139,12.971,13.13,850000.0
2006-05-16 00:10:00,13.11,13.142,13.02,13.124,1000000.0
2006-05-16 00:15:00,13.088,13.16,13.033,13.123,500000.0
2006-05-16 00:20:00,13.1,13.161,13.019,13.117,1000000.0
2006-05-16 00:25:00,13.137,13.137,13.032,13.047,300000.0
2006-05-16 00:30:00,13.07,13.151,13.016,13.079,400000.0
2006-05-16 00:40:00,13.098,13.11,12.958,12.973,800000.0
2006-05-16 00:45:00,13.041,13.055,12.971,13.006,300000.0
2006-05-16 00:50:00,13.091,13.092,12.948,13.032,2050000.0
2006-05-16 00:55:00,12.924,13.086,12.924,12.997,1200000.0
2006-05-16 01:00:00,13.064,13.064,12.979,12.979,300000.0
2006-05-16 01:05:00,13.104,13.104,13.005,13.051,350000.0
2006-05-16 01:10:00,13.099,13.103,12.942,12.997,1750000.0
2006-05-16 01:15:00,13.085,13.141,12.934,12.97,1200000.0
2006-05-16 01:20:00,13.036,13.079,12.971,13.064,600000.0
2006-05-16 01:25:00,13.005,13.147,13.005,13.072,900000.0
2006-05-16 01:30:00,13.079,13.15,13.079,13.15,100000.0
2006-05-16 01:35:00,13.124,13.161,13.046,13.087,1350000.0
2006-05-16 01:40:00,13.126,13.191,13.041,13.051,1050000.0
2006-05-16 01:45:00,13.007,13.103,12.989,13.038,600000.0
2006-05-16 01:50:00,13.118,13.118,13.033,13.065,200000.0
2006-05-16 01:55:00,13.068,13.121,12.915,13.064,1750000.0
2006-05-16 02:00:00,13.01,13.046,12.901,13.004,1150000.0
2006-05-16 02:05:00,12.926,13.081,12.926,13.065,2000000.0
2006-05-16 02:10:00,12.973,13.073,12.92,13.063,2050000.0
2006-05-16 02:15:00,12.974,13.084,12.901,12.933,2100000.0
2006-05-16 02:20:00,13.055,13.055,12.891,13.022,1750000.0
2006-05-16 02:25:00,12.953,13.088,12.953,13.077,1250000.0
2006-05-16 02:30:00,12.982,13.106,12.962,13.015,2150000.0
2006-05-16 02:35:00,12.987,13.104,12.92,12.96,1950000.0
2006-05-16 02:40:00,12.986,13.086,12.892,13.066,1350000.0
2006-05-16 02:45:00,13.069,13.125,12.948,13.121,1700000.0
2006-05-16 02:50:00,13.023,13.232,12.989,13.065,2250000.0
2006-05-16 02:55:00,13.04,13.257,13.04,13.093,2350000.0
2006-05-16 03:00:00,13.243,13.298,13.125,13.193,1750000.0
2006-05-16 03:05:00,13.271,13.287,13.14,13.172,1550000.0
2006-05-16 03:10:00,13.201,13.292,13.12,13.219,2300000.0
2006-05-16 03:15:00,13.279,13.279,13.107,13.174,1100000.0
2006-05-16 03:20:00,13.208,13.261,13.085,13.188,1500000.0
2006-05-16 03:25:00,13.112,13.22,13.068,13.174,1550000.0
2006-05-16 03:30:00,13.244,13.244,13.016,13.14,1950000.0
2006-05-16 03:35:00,13.213,13.213,13.043,13.12,2150000.0
2006-05-16 03:40:00,13.167,13.226,13.065,13.161,1750000.0
2006-05-16 03:45:00,13.131,13.249,13.076,13.195,1950000.0
2006-05-16 03:50:00,13.151,13.224,13.084,13.169,650000.0
2006-05-16 03:55:00,13.237,13.246,13.139,13.155,600000.0
2006-05-16 04:00:00,13.168,13.271,13.087,13.207,1400000.0
2006-05-16 04:05:00,13.156,13.28,13.082,13.15,1700000.0
2006-05-16 04:10:00,13.201,13.217,13.101,13.138,350000.0
2006-05-16 04:20:00,13.216,13.245,13.11,13.187,550000.0
2006-05-16 04:25:00,13.205,13.229,13.115,13.196,1850000.0
2006-05-16 04:30:00,13.212,13.273,13.146,13.259,1150000.0
2006-05-16 04:35:00,13.172,13.263,13.139,13.263,1000000.0
2006-05-16 04:40:00,13.18,13.291,13.112,13.247,2300000.0
2006-05-16 04:45:00,13.101,13.231,13.053,13.153,1500000.0
2006-05-16 04:50:00,13.135,13.211,13.119,13.16,450000.0
2006-05-16 04:55:00,13.142,13.32,13.142,13.208,850000.0
2006-05-16 05:00:00,13.205,13.326,13.127,13.229,950000.0
2006-05-16 05:05:00,13.2,13.312,13.118,13.221,1250000.0
2006-05-16 05:10:00,13.134,13.312,13.102,13.237,1050000.0
2006-05-16 05:15:00,13.225,13.225,13.133,13.169,200000.0
2006-05-16 05:20:00,13.229,13.306,13.123,13.233,1550000.0
2006-05-16 05:25:00,13.152,13.224,13.091,13.136,700000.0
2006-05-16 05:30:00,13.192,13.373,13.096,13.213,1500000.0
2006-05-16 05:35:00,13.264,13.336,13.125,13.253,1350000.0
2006-05-16 05:40:00,13.25,13.321,13.145,13.224,1800000.0
2006-05-16 05:45:00,13.288,13.355,13.18,13.328,1250000.0
2006-05-16 05:50:00,13.305,13.341,13.167,13.238,1650000.0
2006-05-16 05:55:00,13.24,13.383,13.17,13.332,1650000.0
2006-05-16 06:00:00,13.214,13.382,13.195,13.211,2050000.0
2006-05-16 06:05:00,13.296,13.399,13.179,13.233,2750000.0
2006-05-16 06:10:00,13.331,13.342,13.213,13.262,1900000.0
2006-05-16 06:15:00,13.243,13.416,13.227,13.401,1100000.0
2006-05-16 06:20:00,13.424,13.448,13.27,13.362,1750000.0
2006-05-16 06:25:00,13.358,13.416,13.249,13.352,1300000.0
2006-05-16 06:30:00,13.391,13.447,13.273,13.428,1400000.0
2006-05-16 06:35:00,13.349,13.424,13.241,13.333,2350000.0
2006-05-16 06:40:00,13.334,13.426,13.307,13.326,1150000.0
2006-05-16 06:45:00,13.321,13.412,13.223,13.26,1550000.0
2006-05-16 06:50:00,13.323,13.368,13.224,13.29,1800000.0
2006-05-16 06:55:00,13.297,13.329,13.187,13.246,950000.0
2006-05-16 07:00:00,13.294,13.31,13.193,13.229,600000.0
2006-05-16 07:05:00,13.202,13.324,13.202,13.317,850000.0
2006-05-16 07:10:00,13.235,13.295,13.196,13.248,1000000.0
2006-05-16 07:15:00,13.153,13.301,13.153,13.27,2150000.0
2006-05-16 07:20:00,13.312,13.337,13.202,13.273,1200000.0
2006-05-16 07:25:00,13.161,13.308,13.161,13.293,850000.0
2006-05-16 07:30:00,13.29,13.359,13.225,13.318,1500000.0
2006-05-16 07:35:00,13.288,13.398,13.168,13.296,2250000.0
2006-05-16 07:40:00,13.253,13.303,13.153,13.206,1650000.0
2006-05-16 07:45:00,13.162,13.239,13.1,13.138,1650000.0
2006-05-16 07:50:00,13.213,13.277,13.026,13.109,2250000.0
2006-05-16 07:55:00,13.113,13.183,12.924,13.012,1500000.0
2006-05-16 08:00:00,12.906,13.018,12.797,12.859,2400000.0
2006-05-16 08:05:00,12.829,12.958,12.767,12.805,2600000.0
2006-05-16 08:10:00,12.88,12.942,12.745,12.781,1850000.0
2006-05-16 08:15:00,12.778,12.907,12.765,12.819,2050000.0
2006-05-16 08:20:00,12.924,12.924,12.75,12.753,1450000.0
2006-05-16 08:25:00,12.741,12.877,12.696,12.855,1450000.0
2006-05-16 08:30:00,12.861,12.901,12.753,12.784,700000.0
2006-05-16 08:35:00,12.778,12.847,12.668,12.675,2100000.0
2006-05-16 08:40:00,12.766,12.821,12.692,12.768,1450000.0
2006-05-16 08:45:00,12.794,12.823,12.679,12.726,1000000.0
2006-05-16 08:50:00,12.772,12.858,12.701,12.764,1150000.0
2006-05-16 08:55:00,12.801,12.843,12.664,12.77,1050000.0
2006-05-16 09:00:00,12.767,12.833,12.676,12.807,1300000.0
2006-05-16 09:05:00,12.75,12.903,12.648,12.757,1850000.0
2006-05-16 09:10:00,12.831,12.916,12.719,12.812,2400000.0
2006-05-16 09:15:00,12.821,12.978,12.757,12.977,1550000.0
2006-05-16 09:20:00,12.907,12.984,12.8,12.869,2100000.0
2006-05-16 09:25:00,12.926,13.017,12.866,13.001,1000000.0
2006-05-16 09:30:00,12.909,13.072,12.861,13.016,2050000.0
2006-05-16 09:35:00,12.966,13.099,12.872,13.008,2200000.0
2006-05-16 09:40:00,12.942,13.081,12.915,13.017,1850000.0
2006-05-16 09:45:00,12.976,13.05,12.866,12.932,1750000.0
2006-05-16 09:50:00,12.934,13.069,12.781,12.807,1650000.0
2006-05-16 09:55:00,12.904,12.999,12.783,12.994,2150000.0
2006-05-16 10:00:00,12.941,12.947,12.792,12.844,1700000.0
2006-05-16 10:05:00,12.764,12.904,12.736,12.873,1600000.0
2006-05-16 10:10:00,12.871,12.947,12.76,12.813,1900000.0
2006-05-16 10:15:00,12.768,12.929,12.768,12.836,850000.0
2006-05-16 10:20:00,12.734,12.954,12.734,12.934,1300000.0
2006-05-16 10:25:00,12.921,12.921,12.735,12.843,1700000.0
2006-05-16 10:30:00,12.763,12.86,12.704,12.86,1500000.0
2006-05-16 10:35:00,12.849,12.951,12.772,12.802,650000.0
2006-05-16 10:40:00,12.927,12.98,12.795,12.925,2200000.0
2006-05-16 10:45:00,12.957,13.111,12.886,12.945,2150000.0
2006-05-16 10:50:00,13.04,13.107,12.938,13.063,2650000.0
2006-05-16 10:55:00,13.055,13.091,12.901,13.002,2000000.0
2006-05-16 11:00:00,13.031,13.128,12.955,13.083,2200000.0
2006-05-16 11:05:00,12.928,13.086,12.888,12.982,2200000.0
2006-05-16 11:10:00,12.89,13.107,12.89,13.083,1700000.0
2006-05-16 11:15:00,12.998,13.131,12.951,13.077,1750000.0
2006-05-16 11:20:00,13.016,13.064,12.903,13.005,1800000.0
2006-05-16 11:25:00,12.932,13.041,12.922,13.029,950000.0
2006-05-16 11:30:00,13.036,13.06,12.888,12.968,1300000.0
2006-05-16 11:35:00,13.011,13.06,12.923,12.967,1350000.0
2006-05-16 11:40:00,12.983,13.069,12.935,13.043,1100000.0
2006-05-16 11:45:00,13.047,13.098,12.905,12.976,1650000.0
2006-05-16 11:50:00,13.02,13.102,12.906,13.052,1750000.0
2006-05-16 11:55:00,13.029,13.069,12.921,12.943,1600000.0
2006-05-16 12:00:00,12.972,13.074,12.897,12.963,1750000.0
2006-05-16 12:05:00,13.062,13.132,12.975,13.012,1600000.0
2006-05-16 12:10:00,13.07,13.12,12.963,13.046,1100000.0
2006-05-16 12:15:00,13.058,13.096,12.942,12.965,850000.0
2006-05-16 12:20:00,13.013,13.096,12.959,13.027,500000.0
2006-05-16 12:25:00,13.092,13.143,12.921,12.973,1500000.0
2006-05-16 12:30:00,12.982,13.128,12.968,13.008,1000000.0
2006-05-16 12:35:00,13.119,13.13,12.992,13.068,950000.0
2006-05-16 12:40:00,13.067,13.12,12.878,12.91,2400000.0
2006-05-16 12:45:00,12.973,13.128,12.928,12.959,1350000.0
2006-05-16 12:50:00,12.936,13.109,12.912,12.998,1950000.0
2006-05-16 12:55:00,13.04,13.135,12.959,13.071,1700000.0
2006-05-16 13:00:00,12.956,13.178,12.949,13.051,1700000.0
2006-05-16 13:05:00,13.137,13.213,12.981,13.078,1300000.0
2006-05-16 13:10:00,13.156,13.264,13.066,13.212,2250000.0
2006-05-16 13:15:00,13.162,13.271,13.061,13.119,2000000.0
2006-05-16 13:20:00,13.097,13.228,13.06,13.106,1250000.0
2006-05-16 13:25:00,13.202,13.223,13.097,13.178,850000.0
2006-05-16 13:30:00,13.218,13.292,13.033,13.174,2100000.0
2006-05-16 13:35:00,13.203,13.279,13.141,13.254,850000.0
2006-05-16 13:40:00,13.143,13.25,13.136,13.208,750000.0
2006-05-16 13:45:00,13.129,13.234,13.1,13.218,400000.0
2006-05-16 13:50:00,13.244,13.244,13.081,13.227,1200000.0
2006-05-16 13:55:00,13.184,13.23,13.015,13.015,1350000.0
2006-05-16 14:00:00,13.115,13.167,13.021,13.156,1400000.0
2006-05-16 14:05:00,13.053,13.159,12.995,13.04,2050000.0
2006-05-16 14:10:00,13.036,13.172,13.036,13.115,1300000.0
2006-05-16 14:15:00,13.093,13.257,13.04,13.184,1900000.0
2006-05-16 14:20:00,13.087,13.197,13.022,13.182,2050000.0
2006-05-16 14:25:00,13.108,13.219,13.019,13.165,1850000.0
2006-05-16 14:30:00,13.13,13.401,13.085,13.259,2400000.0
2006-05-16 14:35:00,13.346,13.443,13.273,13.297,2200000.0
2006-05-16 14:40:00,13.339,13.417,13.192,13.417,2300000.0
2006-05-16 14:45:00,13.425,13.474,13.281,13.281,2000000.0
2006-05-16 14:50:00,13.297,13.361,13.173,13.226,2150000.0
2006-05-16 14:55:00,13.291,13.354,13.14,13.354,2400000.0
2006-05-16 15:00:00,13.201,13.391,13.149,13.231,2400000.0
2006-05-16 15:05:00,13.207,13.344,13.191,13.229,2250000.0
2006-05-16 15:10:00,13.263,13.441,13.207,13.387,1850000.0
2006-05-16 15:15:00,13.266,13.394,13.246,13.33,2250000.0
2006-05-16 15:20:00,13.285,13.409,13.254,13.383,2000000.0
2006-05-16 15:25:00,13.397,13.401,13.238,13.31,1850000.0
2006-05-16 15:30:00,13.332,13.372,13.19,13.19,2200000.0
2006-05-16 15:35:00,13.252,13.378,13.204,13.296,2200000.0
2006-05-16 15:40:00,13.277,13.42,13.221,13.345,2000000.0
2006-05-16 15:45:00,13.36,13.397,13.238,13.36,2100000.0
2006-05-16 15:50:00,13.288,13.424,13.248,13.357,2200000.0
2006-05-16 15:55:00,13.262,13.422,13.215,13.299,2350000.0
2006-05-16 16:00:00,13.374,13.535,13.267,13.436,2450000.0
2006-05-16 16:05:00,13.46,13.489,13.324,13.485,2000000.0
2006-05-16 16:10:00,13.444,13.506,13.313,13.369,2300000.0
2006-05-16 16:15:00,13.438,13.473,13.272,13.473,2050000.0
2006-05-16 16:20:00,13.484,13.484,13.292,13.457,2450000.0
2006-05-16 16:25:00,13.432,13.497,13.282,13.425,2000000.0
2006-05-16 16:30:00,13.328,13.447,13.285,13.422,2100000.0
2006-05-16 16:35:00,13.325,13.416,13.236,13.335,2450000.0
2006-05-16 16:40:00,13.226,13.407,13.226,13.258,1850000.0
2006-05-16 16:45:00,13.267,13.39,13.214,13.225,2300000.0
2006-05-16 16:50:00,13.282,13.38,13.225,13.278,1900000.0
2006-05-16 16:55:00,13.36,13.36,13.203,13.264,2300000.0
2006-05-16 17:00:00,13.322,13.325,13.174,13.236,2100000.0
2006-05-16 17:05:00,13.298,13.346,13.163,13.247,2250000.0
2006-05-16 17:10:00,13.322,13.43,13.186,13.312,2150000.0
2006-05-16 17:15:00,13.189,13.318,13.148,13.257,2050000.0
2006-05-16 17:20:00,13.214,13.314,13.067,13.172,1950000.0
2006-05-16 17:25:00,13.263,13.309,13.117,13.266,2300000.0
2006-05-16 17:30:00,13.147,13.305,13.109,13.246,2300000.0
2006-05-16 17:35:00,13.171,13.282,13.101,13.189,2250000.0
2006-05-16 17:40:00,13.213,13.358,13.157,13.295,2100000.0
2006-05-16 17:45:00,13.22,13.299,13.148,13.245,2100000.0
2006-05-16 17:50:00,13.256,13.289,13.08,13.279,2300000.0
2006-05-16 17:55:00,13.173,13.299,13.173,13.296,1150000.0
2006-05-16 18:00:00,13.171,13.402,13.171,13.272,2050000.0
2006-05-16 18:05:00,13.27,13.448,13.27,13.368,2300000.0
2006-05-16 18:10:00,13.315,13.457,13.249,13.433,2100000.0
2006-05-16 18:15:00,13.376,13.439,13.285,13.384,2200000.0
2006-05-16 18:20:00,13.313,13.408,13.259,13.367,2150000.0
2006-05-16 18:25:00,13.279,13.389,13.217,13.388,2000000.0
2006-05-16 18:30:00,13.351,13.365,13.221,13.275,1250000.0
2006-05-16 18:40:00,13.335,13.346,13.204,13.34,650000.0
2006-05-16 18:50:00,13.312,13.407,13.192,13.407,900000.0
2006-05-16 18:55:00,13.36,13.507,13.329,13.448,1850000.0
2006-05-16 19:00:00,13.413,13.531,13.355,13.478,2150000.0
2006-05-16 19:05:00,13.5,13.562,13.342,13.443,2700000.0
2006-05-16 19:10:00,13.464,13.51,13.341,13.467,1800000.0
2006-05-16 19:15:00,13.498,13.544,13.394,13.537,1900000.0
2006-05-16 19:20:00,13.521,13.588,13.403,13.525,2000000.0
2006-05-16 19:25:00,13.493,13.581,13.471,13.504,550000.0
2006-05-16 19:30:00,13.568,13.586,13.396,13.532,1950000.0
2006-05-16 19:40:00,13.547,13.547,13.462,13.495,200000.0
2006-05-16 19:45:00,13.473,13.55,13.426,13.44,650000.0
2006-05-16 19:50:00,13.503,13.503,13.403,13.443,200000.0
2006-05-16 20:00:00,13.541,13.588,13.46,13.51,250000.0
2006-05-16 20:05:00,13.595,13.608,13.463,13.533,750000.0
2006-05-16 20:10:00,13.533,13.596,13.463,13.579,1650000.0
2006-05-16 20:15:00,13.511,13.618,13.402,13.462,2100000.0
2006-05-16 20:20:00,13.408,13.558,13.36,13.529,750000.0
2006-05-16 20:25:00,13.521,13.567,13.395,13.474,1450000.0
2006-05-16 20:30:00,13.523,13.552,13.423,13.449,700000.0
2006-05-16 20:35:00,13.435,13.573,13.409,13.517,800000.0
2006-05-16 20:40:00,13.516,13.585,13.414,13.569,800000.0
2006-05-16 20:45:00,13.552,13.565,13.418,13.524,950000.0
2006-05-16 20:50:00,13.498,13.529,13.397,13.481,750000.0
2006-05-16 20:55:00,13.432,13.552,13.417,13.532,500000.0
2006-05-16 21:10:00,13.415,13.559,13.415,13.437,500000.0
2006-05-16 21:15:00,13.411,13.524,13.405,13.48,350000.0
2006-05-16 21:20:00,13.401,13.531,13.351,13.412,1050000.0
2006-05-16 21:25:00,13.423,13.452,13.311,13.376,1400000.0
2006-05-16 21:30:00,13.345,13.482,13.326,13.446,1750000.0
2006-05-16 21:35:00,13.355,13.448,13.33,13.448,650000.0
2006-05-16 21:40:00,13.404,13.473,13.271,13.292,1950000.0
2006-05-16 21:45:00,13.316,13.469,13.291,13.444,1700000.0
2006-05-16 21:50:00,13.403,13.491,13.34,13.378,850000.0
2006-05-16 21:55:00,13.44,13.463,13.281,13.394,1300000.0
2006-05-16 22:00:00,13.34,13.485,13.326,13.391,1100000.0
2006-05-16 22:05:00,13.454,13.483,13.343,13.378,850000.0
2006-05-16 22:10:00,13.476,13.508,13.399,13.472,1050000.0
2006-05-16 22:15:00,13.36,13.481,13.354,13.441,1150000.0
2006-05-16 22:20:00,13.404,13.541,13.404,13.468,300000.0
2006-05-16 22:25:00,13.369,13.506,13.367,13.502,1400000.0
2006-05-16 22:30:00,13.439,13.492,13.37,13.418,900000.0
2006-05-16 22:35:00,13.47,13.521,13.397,13.435,1550000.0
2006-05-16 22:40:00,13.404,13.525,13.375,13.509,1050000.0
2006-05-16 22:45:00,13.372,13.569,13.372,13.454,900000.0
2006-05-16 22:55:00,13.421,13.541,13.364,13.436,2100000.0
2006-05-16 23:00:00,13.424,13.563,13.41,13.453,700000.0
2006-05-16 23:05:00,13.521,13.538,13.433,13.518,450000.0
2006-05-16 23:10:00,13.461,13.518,13.395,13.463,450000.0
2006-05-16 23:35:00,13.486,13.493,13.389,13.493,350000.0
2006-05-16 23:40:00,13.466,13.528,13.346,13.434,1300000.0
2006-05-16 23:45:00,13.45,13.481,13.373,13.384,600000.0
2006-05-16 23:50:00,13.443,13.443,13.343,13.383,200000.0
2006-05-16 23:55:00,13.465,13.466,13.347,13.382,650000.0
2006-05-17 00:00:00,13.58,14.09,12.92,13.432,800000.0
2006-05-17 00:05:00,13.472,13.472,13.373,13.413,200000.0
2006-05-17 00:10:00,13.461,13.478,13.378,13.478,350000.0
2006-05-17 00:25:00,13.516,13.516,13.4,13.4,100000.0
2006-05-17 00:40:00,13.476,13.518,13.397,13.421,400000.0
2006-05-17 00:45:00,13.472,13.51,13.354,13.38,1150000.0
2006-05-17 00:50:00,13.475,13.475,13.375,13.414,200000.0
2006-05-17 00:55:00,13.469,13.469,13.368,13.406,250000.0
2006-05-17 01:00:00,13.427,13.478,13.384,13.478,650000.0
2006-05-17 01:05:00,13.459,13.476,13.356,13.44,1100000.0
2006-05-17 01:10:00,13.391,13.46,13.324,13.363,400000.0
2006-05-17 01:20:00,13.424,13.486,13.324,13.363,500000.0
2006-05-17 01:25:00,13.43,13.498,13.42,13.477,450000.0
2006-05-17 01:35:00,13.462,13.473,13.348,13.441,950000.0
2006-05-17 01:40:00,13.468,13.468,13.338,13.367,650000.0
2006-05-17 01:45:00,13.416,13.458,13.281,13.399,1700000.0
2006-05-17 01:50:00,13.435,13.501,13.318,13.345,1400000.0
2006-05-17 01:55:00,13.41,13.477,13.305,13.375,1150000.0
2006-05-17 02:00:00,13.369,13.533,13.305,13.371,3000000.0
2006-05-17 02:05:00,13.46,13.617,13.39,13.499,1700000.0
2006-05-17 02:10:00,13.49,13.689,13.49,13.533,2750000.0
2006-05-17 02:15:00,13.617,13.711,13.502,13.537,3550000.0
2006-05-17 02:20:00,13.533,13.72,13.52,13.587,2600000.0
2006-05-17 02:25:00,13.605,13.725,13.486,13.551,3650000.0
2006-05-17 02:30:00,13.546,13.672,13.496,13.508,2100000.0
2006-05-17 02:35:00,13.555,13.664,13.528,13.537,2100000.0
2006-05-17 02:40:00,13.515,13.697,13.515,13.609,2400000.0
2006-05-17 02:45:00,13.638,13.676,13.51,13.538,2000000.0
2006-05-17 02:50:00,13.567,13.705,13.509,13.628,2450000.0
2006-05-17 02:55:00,13.55,13.661,13.53,13.549,1600000.0
2006-05-17 03:00:00,13.615,13.661,13.519,13.637,2000000.0
2006-05-17 03:05:00,13.513,13.652,13.452,13.495,2000000.0
2006-05-17 03:10:00,13.561,13.606,13.384,13.443,2450000.0
2006-05-17 03:15:00,13.546,13.654,13.479,13.531,2100000.0
2006-05-17 03:20:00,13.541,13.716,13.478,13.534,2700000.0
2006-05-17 03:25:00,13.609,13.679,13.481,13.577,2250000.0
2006-05-17 03:30:00,13.625,13.718,13.529,13.682,2050000.0
2006-05-17 03:35:00,13.713,13.721,13.559,13.673,2150000.0
2006-05-17 03:40:00,13.641,13.707,13.54,13.65,1350000.0
2006-05-17 03:45:00,13.622,13.732,13.57,13.707,2150000.0
2006-05-17 03:50:00,13.598,13.718,13.581,13.709,1900000.0
2006-05-17 03:55:00,13.585,13.74,13.585,13.693,2550000.0
2006-05-17 04:00:00,13.609,13.717,13.567,13.671,1950000.0
2006-05-17 04:05:00,13.636,13.73,13.601,13.678,1850000.0
2006-05-17 04:10:00,13.595,13.761,13.54,13.607,1600000.0
2006-05-17 04:15:00,13.669,13.714,13.574,13.632,1150000.0
2006-05-17 04:20:00,13.683,13.735,13.598,13.671,2100000.0
2006-05-17 04:25:00,13.703,13.726,13.578,13.611,2400000.0
2006-05-17 04:30:00,13.719,13.722,13.572,13.64,1550000.0
2006-05-17 04:35:00,13.689,13.709,13.609,13.696,600000.0
2006-05-17 04:40:00,13.643,13.691,13.514,13.575,1450000.0
2006-05-17 04:45:00,13.661,13.676,13.536,13.676,1800000.0
2006-05-17 04:50:00,13.632,13.688,13.505,13.626,1900000.0
2006-05-17 04:55:00,13.543,13.635,13.537,13.635,300000.0
2006-05-17 05:00:00,13.634,13.634,13.514,13.552,450000.0
2006-05-17 05:05:00,13.565,13.65,13.461,13.631,2050000.0
2006-05-17 05:10:00,13.585,13.591,13.558,13.558,300000.0
2006-05-17 05:15:00,13.597,13.657,13.521,13.635,1150000.0
2006-05-17 05:20:00,13.646,13.683,13.493,13.576,2100000.0
2006-05-17 05:25:00,13.661,13.714,13.532,13.619,1450000.0
2006-05-17 05:30:00,13.654,13.734,13.574,13.687,1850000.0
2006-05-17 05:35:00,13.662,13.744,13.603,13.67,1400000.0
2006-05-17 05:40:00,13.737,13.759,13.608,13.732,1550000.0
2006-05-17 05:45:00,13.671,13.769,13.64,13.768,950000.0
2006-05-17 05:50:00,13.693,13.781,13.653,13.693,2050000.0
2006-05-17 05:55:00,13.685,13.825,13.625,13.801,2250000.0
2006-05-17 06:00:00,13.732,13.794,13.643,13.688,1850000.0
2006-05-17 06:05:00,13.75,13.796,13.578,13.678,2250000.0
2006-05-17 06:10:00,13.598,13.733,13.598,13.663,1600000.0
2006-05-17 06:15:00,13.709,13.828,13.615,13.791,2000000.0
2006-05-17 06:20:00,13.689,13.758,13.599,13.684,1850000.0
2006-05-17 06:25:00,13.718,13.792,13.583,13.755,2400000.0
2006-05-17 06:30:00,13.77,13.796,13.606,13.709,2350000.0
2006-05-17 06:35:00,13.681,13.747,13.583,13.644,2900000.0
2006-05-17 06:40:00,13.689,13.82,13.601,13.618,2650000.0
2006-05-17 06:45:00,13.707,13.803,13.653,13.747,2150000.0
2006-05-17 06:50:00,13.764,13.802,13.659,13.722,1900000.0
2006-05-17 06:55:00,13.737,13.832,13.617,13.647,1800000.0
2006-05-17 07:00:00,13.687,13.743,13.563,13.622,2450000.0
2006-05-17 07:05:00,13.587,13.737,13.559,13.719,2700000.0
2006-05-17 07:10:00,13.625,13.751,13.598,13.712,2250000.0
2006-05-17 07:15:00,13.673,13.755,13.572,13.657,2400000.0
2006-05-17 07:20:00,13.575,13.716,13.563,13.664,1450000.0
2006-05-17 07:25:00,13.667,13.702,13.55,13.608,1400000.0
2006-05-17 07:30:00,13.567,13.682,13.529,13.529,1000000.0
2006-05-17 07:35:00,13.621,13.709,13.544,13.709,1950000.0
2006-05-17 07:40:00,13.648,13.784,13.559,13.692,1750000.0
2006-05-17 07:45:00,13.664,13.755,13.634,13.743,750000.0
2006-05-17 07:50:00,13.713,13.713,13.623,13.652,250000.0
2006-05-17 07:55:00,13.65,13.679,13.559,13.644,1200000.0
2006-05-17 08:00:00,13.606,13.714,13.527,13.538,2400000.0
2006-05-17 08:05:00,13.591,13.724,13.541,13.646,2600000.0
2006-05-17 08:10:00,13.713,13.721,13.562,13.667,1700000.0
2006-05-17 08:15:00,13.576,13.74,13.551,13.646,1700000.0
2006-05-17 08:20:00,13.601,13.735,13.595,13.595,900000.0
2006-05-17 08:25:00,13.689,13.721,13.568,13.7,1600000.0
2006-05-17 08:30:00,13.694,13.708,13.56,13.587,1700000.0
2006-05-17 08:35:00,13.641,13.697,13.537,13.537,1950000.0
2006-05-17 08:40:00,13.627,13.704,13.517,13.61,1800000.0
2006-05-17 08:45:00,13.67,13.703,13.549,13.65,1900000.0
2006-05-17 08:50:00,13.545,13.682,13.545,13.645,300000.0
2006-05-17 08:55:00,13.684,13.766,13.544,13.652,1600000.0
2006-05-17 09:00:00,13.687,13.868,13.646,13.849,2500000.0
2006-05-17 09:05:00,13.798,13.87,13.724,13.746,1850000.0
2006-05-17 09:10:00,13.848,13.915,13.74,13.823,2400000.0
2006-05-17 09:15:00,13.816,13.929,13.76,13.871,1550000.0
2006-05-17 09:20:00,13.794,13.886,13.741,13.769,2350000.0
2006-05-17 09:25:00,13.824,13.84,13.698,13.779,1250000.0
2006-05-17 09:30:00,13.676,13.792,13.611,13.755,1800000.0
2006-05-17 09:35:00,13.708,13.892,13.708,13.868,2200000.0
2006-05-17 09:40:00,13.785,13.916,13.722,13.782,2150000.0
2006-05-17 09:45:00,13.841,13.877,13.712,13.81,1950000.0
2006-05-17 09:50:00,13.796,13.933,13.753,13.88,2000000.0
2006-05-17 09:55:00,13.885,14.049,13.844,14.027,2150000.0
2006-05-17 10:00:00,13.977,14.005,13.85,13.936,2200000.0
2006-05-17 10:05:00,13.885,14.014,13.765,13.899,2000000.0
2006-05-17 10:10:00,13.877,13.911,13.664,13.799,2000000.0
2006-05-17 10:15:00,13.833,13.891,13.718,13.798,2000000.0
2006-05-17 10:20:00,13.773,13.926,13.744,13.924,2700000.0
2006-05-17 10:25:00,13.828,13.97,13.761,13.887,1950000.0
2006-05-17 10:30:00,13.776,13.926,13.776,13.878,1950000.0
2006-05-17 10:35:00,13.809,13.947,13.757,13.757,1850000.0
2006-05-17 10:40:00,13.881,13.919,13.768,13.793,1700000.0
2006-05-17 10:45:00,13.873,13.912,13.736,13.757,1700000.0
2006-05-17 10:50:00,13.832,13.89,13.719,13.826,1750000.0
2006-05-17 10:55:00,13.812,13.852,13.689,13.689,2000000.0
2006-05-17 11:00:00,13.751,13.909,13.691,13.839,2200000.0
2006-05-17 11:05:00,13.832,13.908,13.715,13.806,1200000.0
2006-05-17 11:10:00,13.692,13.869,13.692,13.853,1150000.0
2006-05-17 11:15:00,13.868,13.885,13.76,13.828,700000.0
2006-05-17 11:20:00,13.851,13.862,13.704,13.728,900000.0
2006-05-17 11:25:00,13.828,13.843,13.72,13.755,900000.0
2006-05-17 11:30:00,13.813,13.826,13.691,13.788,1550000.0
2006-05-17 11:35:00,13.723,13.857,13.676,13.756,1150000.0
2006-05-17 11:40:00,13.773,13.864,13.722,13.864,1100000.0
2006-05-17 11:45:00,13.823,13.874,13.678,13.776,1250000.0
2006-05-17 11:50:00,13.808,13.845,13.65,13.726,1650000.0
2006-05-17 11:55:00,13.769,13.86,13.733,13.833,1150000.0
2006-05-17 12:00:00,13.875,13.92,13.718,13.816,1450000.0
2006-05-17 12:05:00,13.842,13.862,13.689,13.78,800000.0
2006-05-17 12:10:00,13.828,13.881,13.74,13.836,1600000.0
2006-05-17 12:15:00,13.794,13.911,13.753,13.766,450000.0
2006-05-17 12:20:00,13.877,13.904,13.774,13.847,1000000.0
2006-05-17 12:25:00,13.871,13.871,13.772,13.846,450000.0
2006-05-17 12:30:00,13.758,13.874,13.628,13.676,1450000.0
2006-05-17 12:35:00,13.788,13.788,13.601,13.674,1300000.0
2006-05-17 12:40:00,13.699,13.762,13.531,13.57,2400000.0
2006-05-17 12:45:00,13.632,13.726,13.553,13.685,1800000.0
2006-05-17 12:50:00,13.604,13.713,13.604,13.686,500000.0
2006-05-17 12:55:00,13.632,13.709,13.552,13.674,1350000.0
2006-05-17 13:00:00,13.559,13.747,13.536,13.615,1700000.0
2006-05-17 13:05:00,13.736,13.776,13.582,13.647,1300000.0
2006-05-17 13:10:00,13.741,13.835,13.678,13.835,1700000.0
2006-05-17 13:15:00,13.799,13.878,13.642,13.692,2000000.0
2006-05-17 13:20:00,13.683,13.801,13.643,13.697,2050000.0
2006-05-17 13:25:00,13.782,13.822,13.666,13.783,1650000.0
2006-05-17 13:30:00,13.835,13.893,13.653,13.752,2100000.0
2006-05-17 13:35:00,13.782,13.881,13.695,13.784,2100000.0
2006-05-17 13:40:00,13.806,13.842,13.697,13.812,1250000.0
2006-05-17 13:45:00,13.739,13.833,13.702,13.803,1150000.0
2006-05-17 13:50:00,13.847,13.856,13.711,13.74,800000.0
2006-05-17 13:55:00,13.84,13.894,13.709,13.834,1150000.0
2006-05-17 14:00:00,13.796,13.887,13.701,13.864,1050000.0
2006-05-17 14:05:00,13.8,13.853,13.655,13.717,1500000.0
2006-05-17 14:10:00,13.695,13.846,13.695,13.746,1700000.0
2006-05-17 14:15:00,13.706,13.851,13.683,13.808,1800000.0
2006-05-17 14:20:00,13.685,13.78,13.617,13.772,1250000.0
2006-05-17 14:25:00,13.666,13.737,13.517,13.626,1850000.0
2006-05-17 14:30:00,13.618,13.739,13.478,13.478,2200000.0
2006-05-17 14:35:00,13.589,13.759,13.503,13.629,2200000.0
2006-05-17 14:40:00,13.692,13.77,13.595,13.687,2300000.0
2006-05-17 14:45:00,13.682,13.786,13.559,13.559,2000000.0
2006-05-17 14:50:00,13.605,13.663,13.501,13.525,2150000.0
2006-05-17 14:55:00,13.579,13.676,13.478,13.633,2400000.0
2006-05-17 15:00:00,13.495,13.635,13.389,13.426,2400000.0
2006-05-17 15:05:00,13.428,13.622,13.412,13.455,2250000.0
2006-05-17 15:10:00,13.417,13.616,13.342,13.553,2200000.0
2006-05-17 15:15:00,13.418,13.538,13.383,13.477,2050000.0
2006-05-17 15:20:00,13.426,13.56,13.378,13.47,2150000.0
2006-05-17 15:25:00,13.48,13.48,13.198,13.319,1950000.0
2006-05-17 15:30:00,13.328,13.481,13.257,13.283,2200000.0
2006-05-17 15:35:00,13.386,13.544,13.349,13.5,2150000.0
2006-05-17 15:40:00,13.431,13.652,13.412,13.555,2000000.0
2006-05-17 15:45:00,13.557,13.604,13.448,13.576,2100000.0
2006-05-17 15:50:00,13.487,13.59,13.439,13.577,2200000.0
2006-05-17 15:55:00,13.456,13.65,13.429,13.451,2350000.0
2006-05-17 16:00:00,13.478,13.515,13.337,13.44,2450000.0
2006-05-17 16:05:00,13.42,13.455,13.228,13.408,2100000.0
2006-05-17 16:10:00,13.391,13.422,13.235,13.332,2300000.0
2006-05-17 16:15:00,13.423,13.423,13.209,13.328,2050000.0
2006-05-17 16:20:00,13.35,13.363,13.137,13.276,2450000.0
2006-05-17 16:25:00,13.261,13.29,13.103,13.117,1750000.0
2006-05-17 16:30:00,13.189,13.379,13.125,13.379,1950000.0
2006-05-17 16:35:00,13.297,13.424,13.193,13.379,2450000.0
2006-05-17 16:40:00,13.357,13.412,13.229,13.229,1900000.0
2006-05-17 16:45:00,13.253,13.372,13.163,13.215,2300000.0
2006-05-17 16:50:00,13.23,13.389,13.183,13.216,2000000.0
2006-05-17 16:55:00,13.318,13.378,13.239,13.248,2200000.0
2006-05-17 17:00:00,13.349,13.413,13.24,13.333,2100000.0
2006-05-17 17:05:00,13.373,13.38,13.112,13.227,2050000.0
2006-05-17 17:10:00,13.281,13.344,13.183,13.264,2150000.0
2006-05-17 17:15:00,13.161,13.302,13.097,13.168,1850000.0
2006-05-17 17:20:00,13.128,13.18,12.986,13.01,1750000.0
2006-05-17 17:25:00,13.083,13.123,12.869,13.015,2300000.0
2006-05-17 17:30:00,12.896,13.027,12.731,12.917,2300000.0
2006-05-17 17:35:00,12.869,12.924,12.736,12.84,2250000.0
2006-05-17 17:40:00,12.823,13.068,12.821,13.021,2200000.0
2006-05-17 17:45:00,12.992,13.112,12.952,13.015,2150000.0
2006-05-17 17:50:00,13.019,13.146,12.883,13.146,2300000.0
2006-05-17 17:55:00,13.066,13.178,12.947,13.076,1950000.0
2006-05-17 18:00:00,12.959,13.077,12.931,13.043,2050000.0
2006-05-17 18:05:00,13.046,13.132,12.954,13.023,2300000.0
2006-05-17 18:10:00,12.983,13.147,12.921,13.094,1850000.0
2006-05-17 18:15:00,13.035,13.139,12.959,13.047,2250000.0
2006-05-17 18:20:00,12.996,13.202,12.963,13.202,2150000.0
2006-05-17 18:25:00,13.12,13.201,13.052,13.17,2300000.0
2006-05-17 18:30:00,13.126,13.215,13.05,13.215,1950000.0
2006-05-17 18:35:00,13.113,13.249,13.094,13.226,2250000.0
2006-05-17 18:40:00,13.227,13.322,13.107,13.2,2400000.0
2006-05-17 18:45:00,13.145,13.27,13.12,13.252,2450000.0
2006-05-17 18:50:00,13.107,13.313,13.107,13.259,2850000.0
2006-05-17 18:55:00,13.246,13.315,13.121,13.156,2750000.0
2006-05-17 19:00:00,13.197,13.355,13.094,13.236,3000000.0
2006-05-17 19:05:00,13.188,13.279,13.084,13.187,2550000.0
2006-05-17 19:10:00,13.222,13.222,13.032,13.181,2550000.0
2006-05-17 19:15:00,13.127,13.317,13.105,13.29,2650000.0
2006-05-17 19:20:00,13.228,13.275,13.114,13.176,2750000.0
2006-05-17 19:25:00,13.165,13.242,13.102,13.215,1700000.0
2006-05-17 19:30:00,13.237,13.25,13.098,13.202,1900000.0
2006-05-17 19:35:00,13.128,13.222,13.082,13.102,1950000.0
2006-05-17 19:40:00,13.074,13.213,13.04,13.174,1100000.0
2006-05-17 19:45:00,13.188,13.261,13.133,13.223,750000.0
2006-05-17 19:55:00,13.147,13.247,13.105,13.128,500000.0
2006-05-17 20:00:00,13.212,13.23,12.992,13.027,2050000.0
2006-05-17 20:05:00,13.123,13.163,12.955,12.955,2100000.0
2006-05-17 20:10:00,13.028,13.068,12.9,13.021,1300000.0
2006-05-17 20:15:00,12.96,13.08,12.924,13.035,1300000.0
2006-05-17 20:20:00,12.949,13.119,12.942,13.119,1250000.0
2006-05-17 20:25:00,13.108,13.108,12.956,13.059,900000.0
2006-05-17 20:30:00,13.07,13.086,12.936,12.974,950000.0
2006-05-17 20:35:00,12.986,13.103,12.95,13.01,900000.0
2006-05-17 20:40:00,13.069,13.069,12.937,13.067,700000.0
2006-05-17 20:45:00,13.04,13.04,12.927,12.943,550000.0
2006-05-17 20:50:00,13.085,13.085,12.984,13.055,900000.0
2006-05-17 20:55:00,13.035,13.099,12.938,12.988,1300000.0
2006-05-17 21:00:00,12.97,13.083,12.879,12.879,850000.0
2006-05-17 21:05:00,12.94,13.062,12.919,13.062,750000.0
2006-05-17 21:10:00,12.959,13.052,12.907,13.052,900000.0
2006-05-17 21:15:00,12.925,13.078,12.913,12.967,1150000.0
2006-05-17 21:20:00,13.049,13.098,12.935,12.959,900000.0
2006-05-17 21:25:00,13.0,13.061,12.907,12.907,600000.0
2006-05-17 21:30:00,12.902,13.009,12.871,13.009,250000.0
2006-05-17 21:35:00,12.985,13.043,12.944,13.032,450000.0
2006-05-17 21:40:00,13.024,13.087,12.927,13.045,1150000.0
2006-05-17 21:50:00,13.011,13.055,12.878,12.906,1400000.0
2006-05-17 21:55:00,12.89,13.002,12.85,12.899,1800000.0
2006-05-17 22:00:00,12.984,12.996,12.823,12.918,1650000.0
2006-05-17 22:05:00,12.897,12.995,12.85,12.981,1550000.0
2006-05-17 22:10:00,12.944,12.944,12.844,12.883,200000.0
2006-05-17 22:15:00,12.836,12.943,12.836,12.943,450000.0
2006-05-17 22:20:00,12.989,13.049,12.866,12.934,1550000.0
2006-05-17 22:25:00,13.045,13.067,12.915,12.983,1100000.0
2006-05-17 22:30:00,12.947,12.957,12.919,12.923,200000.0
2006-05-17 22:35:00,13.038,13.09,12.943,12.985,1300000.0
2006-05-17 22:40:00,12.986,13.129,12.956,13.064,900000.0
2006-05-17 22:45:00,13.08,13.135,13.003,13.027,950000.0
2006-05-17 22:50:00,13.109,13.139,12.99,13.072,1250000.0
2006-05-17 22:55:00,13.1,13.122,12.943,13.027,1200000.0
2006-05-17 23:00:00,13.004,13.086,13.004,13.07,250000.0
2006-05-17 23:05:00,13.064,13.064,12.986,13.021,200000.0
2006-05-17 23:10:00,13.052,13.167,13.005,13.041,750000.0
2006-05-17 23:20:00,13.123,13.123,13.056,13.063,300000.0
2006-05-17 23:25:00,13.079,13.099,13.02,13.076,400000.0
2006-05-17 23:30:00,13.082,13.135,12.982,13.106,600000.0
2006-05-17 23:40:00,13.08,13.12,13.004,13.118,750000.0
2006-05-17 23:45:00,13.11,13.141,13.097,13.097,250000.0
2006-05-17 23:50:00,13.104,13.104,13.004,13.029,350000.0
2006-05-17 23:55:00,13.085,13.085,12.915,13.004,850000.0
2006-05-18 00:00:00,13.002,13.109,12.993,13.038,600000.0
2006-05-18 00:05:00,13.055,13.075,12.947,13.057,1150000.0
2006-05-18 00:10:00,13.002,13.099,12.968,12.975,300000.0
2006-05-18 00:15:00,13.05,13.113,12.982,13.104,800000.0
2006-05-18 00:20:00,13.08,13.08,12.982,13.064,450000.0
2006-05-18 00:30:00,13.082,13.109,12.982,13.082,650000.0
2006-05-18 00:35:00,13.096,13.127,12.986,13.06,550000.0
2006-05-18 00:40:00,13.082,13.137,13.003,13.046,1150000.0
2006-05-18 00:45:00,13.088,13.112,12.999,13.084,500000.0
2006-05-18 00:55:00,13.085,13.102,13.003,13.085,550000.0
2006-05-18 01:00:00,13.059,13.11,13.01,13.054,800000.0
2006-05-18 01:05:00,13.076,13.125,13.022,13.102,650000.0
2006-05-18 01:10:00,13.114,13.119,13.009,13.114,550000.0
2006-05-18 01:20:00,13.135,13.144,13.034,13.138,700000.0
2006-05-18 01:25:00,13.132,13.172,13.071,13.071,400000.0
2006-05-18 01:30:00,13.114,13.156,12.972,13.021,1300000.0
2006-05-18 01:35:00,13.025,13.081,12.968,13.004,500000.0
2006-05-18 01:40:00,12.982,13.122,12.982,12.987,400000.0
2006-05-18 01:55:00,13.02,13.127,12.973,13.041,1250000.0
2006-05-18 02:00:00,13.099,13.193,12.998,13.159,1850000.0
2006-05-18 02:05:00,13.131,13.202,13.059,13.147,1650000.0
2006-05-18 02:10:00,13.167,13.205,13.022,13.106,1750000.0
2006-05-18 02:15:00,13.061,13.166,12.948,12.995,2300000.0
2006-05-18 02:20:00,13.06,13.062,12.892,13.023,2050000.0
2006-05-18 02:25:00,13.05,13.158,12.893,13.105,2250000.0
2006-05-18 02:30:00,13.124,13.148,13.023,13.023,1450000.0
2006-05-18 02:35:00,12.979,13.154,12.979,13.072,1300000.0
2006-05-18 02:40:00,13.02,13.118,12.963,13.098,2200000.0
2006-05-18 02:45:00,12.985,13.129,12.965,13.065,1900000.0
2006-05-18 02:50:00,13.032,13.099,12.954,13.076,1950000.0
2006-05-18 02:55:00,12.989,13.092,12.95,13.067,1800000.0
2006-05-18 03:00:00,13.074,13.074,12.947,13.029,950000.0
2006-05-18 03:05:00,13.039,13.128,12.965,13.067,1600000.0
2006-05-18 03:10:00,13.063,13.121,12.98,13.11,2000000.0
2006-05-18 03:15:00,13.067,13.15,13.003,13.108,2400000.0
2006-05-18 03:20:00,13.08,13.129,12.954,13.022,1800000.0
2006-05-18 03:25:00,13.019,13.14,12.94,13.134,2450000.0
2006-05-18 03:30:00,13.034,13.144,12.981,12.999,2400000.0
2006-05-18 03:35:00,13.12,13.12,12.941,12.958,2050000.0
2006-05-18 03:40:00,13.025,13.148,12.969,13.038,1500000.0
2006-05-18 03:45:00,13.08,13.08,12.978,13.052,500000.0
2006-05-18 03:50:00,12.984,13.1,12.969,12.969,1300000.0
2006-05-18 03:55:00,12.969,13.137,12.969,13.007,2450000.0
2006-05-18 04:00:00,13.06,13.09,12.938,13.001,1700000.0
2006-05-18 04:05:00,12.991,13.085,12.949,13.038,1850000.0
2006-05-18 04:10:00,13.031,13.08,12.936,12.978,1850000.0
2006-05-18 04:15:00,13.05,13.091,12.954,13.012,2550000.0
2006-05-18 04:20:00,12.991,13.11,12.934,13.021,2100000.0
2006-05-18 04:25:00,13.049,13.135,12.915,13.073,2750000.0
2006-05-18 04:30:00,12.997,13.078,12.902,12.983,1050000.0
2006-05-18 04:35:00,13.003,13.161,12.976,13.089,1400000.0
2006-05-18 04:40:00,13.036,13.12,12.985,13.045,1750000.0
2006-05-18 04:45:00,13.042,13.106,12.931,13.052,2150000.0
2006-05-18 04:50:00,13.079,13.124,12.95,12.991,1500000.0
2006-05-18 04:55:00,13.089,13.12,12.959,13.064,2050000.0
2006-05-18 05:00:00,13.056,13.09,12.955,13.05,1750000.0
2006-05-18 05:05:00,13.098,13.125,12.975,13.07,1950000.0
2006-05-18 05:10:00,13.114,13.114,12.933,13.066,2300000.0
2006-05-18 05:15:00,12.985,13.074,12.917,12.986,1450000.0
2006-05-18 05:20:00,13.017,13.04,12.845,12.862,1600000.0
2006-05-18 05:25:00,12.987,12.993,12.828,12.901,1650000.0
2006-05-18 05:30:00,12.875,13.053,12.873,12.908,1750000.0
2006-05-18 05:35:00,12.975,13.042,12.905,13.008,950000.0
2006-05-18 05:40:00,12.941,13.045,12.887,13.004,1750000.0
2006-05-18 05:45:00,12.878,12.993,12.838,12.897,1450000.0
2006-05-18 05:50:00,12.821,13.021,12.812,12.833,2400000.0
2006-05-18 05:55:00,12.852,12.951,12.789,12.937,2100000.0
2006-05-18 06:00:00,12.886,12.985,12.825,12.863,1900000.0
2006-05-18 06:05:00,12.97,12.989,12.807,12.863,1650000.0
2006-05-18 06:10:00,12.973,12.973,12.827,12.853,2000000.0
2006-05-18 06:15:00,12.935,12.971,12.783,12.866,2050000.0
2006-05-18 06:20:00,12.803,12.934,12.779,12.919,1450000.0
2006-05-18 06:25:00,12.839,12.957,12.794,12.902,2400000.0
2006-05-18 06:30:00,12.824,12.966,12.765,12.835,2350000.0
2006-05-18 06:35:00,12.905,13.007,12.815,12.97,2900000.0
2006-05-18 06:40:00,12.887,13.0,12.824,12.89,2150000.0
2006-05-18 06:45:00,12.962,13.011,12.87,12.967,2350000.0
2006-05-18 06:50:00,12.918,13.01,12.86,12.944,2100000.0
2006-05-18 06:55:00,12.942,13.049,12.863,13.029,1900000.0
2006-05-18 07:00:00,12.941,13.003,12.838,12.946,2100000.0
2006-05-18 07:05:00,12.949,13.024,12.841,12.987,3100000.0
2006-05-18 07:10:00,12.917,13.068,12.89,13.015,2400000.0
2006-05-18 07:15:00,12.946,13.028,12.907,13.012,800000.0
2006-05-18 07:20:00,13.018,13.077,12.887,12.937,2000000.0
2006-05-18 07:25:00,12.985,13.075,12.889,13.033,2450000.0
2006-05-18 07:30:00,12.942,13.04,12.85,12.968,2350000.0
2006-05-18 07:35:00,12.919,13.064,12.843,12.966,3000000.0
2006-05-18 07:40:00,12.935,13.019,12.842,12.983,3050000.0
2006-05-18 07:45:00,12.903,13.04,12.815,12.951,2050000.0
2006-05-18 07:50:00,12.906,13.024,12.844,12.917,2250000.0
2006-05-18 07:55:00,12.966,12.998,12.852,12.889,2000000.0
2006-05-18 08:00:00,12.886,13.012,12.856,12.867,1850000.0
2006-05-18 08:05:00,12.904,13.0,12.839,12.9,2600000.0
2006-05-18 08:10:00,12.991,13.044,12.874,12.977,1150000.0
2006-05-18 08:15:00,12.877,13.081,12.864,12.911,2050000.0
2006-05-18 08:20:00,13.026,13.044,12.834,12.879,2000000.0
2006-05-18 08:25:00,12.868,13.01,12.868,13.009,1700000.0
2006-05-18 08:30:00,12.954,13.066,12.925,12.968,1200000.0
2006-05-18 08:35:00,12.935,13.056,12.935,13.013,350000.0
2006-05-18 08:40:00,12.983,13.027,12.977,13.025,350000.0
2006-05-18 08:45:00,13.05,13.084,12.947,13.001,1400000.0
2006-05-18 08:50:00,12.956,13.098,12.948,13.013,1200000.0
2006-05-18 08:55:00,13.014,13.115,12.977,13.06,1100000.0
2006-05-18 09:00:00,13.007,13.096,12.973,12.973,300000.0
2006-05-18 09:05:00,13.034,13.11,12.934,13.077,1000000.0
2006-05-18 09:10:00,13.114,13.136,12.95,13.05,2400000.0
2006-05-18 09:15:00,13.062,13.134,13.006,13.083,1100000.0
2006-05-18 09:20:00,13.075,13.127,12.936,12.966,1400000.0
2006-05-18 09:25:00,13.022,13.022,12.858,12.858,800000.0
2006-05-18 09:30:00,12.869,13.016,12.799,13.016,1100000.0
2006-05-18 09:35:00,12.881,13.027,12.857,12.978,1700000.0
2006-05-18 09:40:00,12.87,13.055,12.825,12.97,2050000.0
2006-05-18 09:45:00,12.904,13.068,12.904,12.953,750000.0
2006-05-18 09:50:00,12.947,13.023,12.82,12.917,2000000.0
2006-05-18 09:55:00,12.929,13.012,12.851,12.96,1700000.0
2006-05-18 10:00:00,13.024,13.093,12.91,13.012,900000.0
2006-05-18 10:05:00,12.973,13.086,12.876,13.062,1200000.0
2006-05-18 10:10:00,13.044,13.109,12.938,13.073,2450000.0
2006-05-18 10:15:00,13.08,13.093,12.937,13.047,750000.0
2006-05-18 10:20:00,12.998,13.142,12.976,13.124,2700000.0
2006-05-18 10:30:00,13.036,13.188,12.973,13.119,2350000.0
2006-05-18 10:35:00,13.054,13.174,12.969,13.005,2350000.0
2006-05-18 10:40:00,13.063,13.104,12.958,12.983,400000.0
2006-05-18 10:50:00,13.102,13.159,12.995,13.095,950000.0
2006-05-18 10:55:00,13.084,13.125,12.985,13.091,1250000.0
2006-05-18 11:00:00,13.001,13.124,13.001,13.088,500000.0
2006-05-18 11:15:00,13.032,13.07,13.025,13.067,350000.0
2006-05-18 11:20:00,13.079,13.156,13.001,13.115,550000.0
2006-05-18 11:25:00,13.04,13.149,13.023,13.115,1400000.0
2006-05-18 11:30:00,13.143,13.166,12.968,13.02,2150000.0
2006-05-18 11:35:00,13.025,13.142,12.988,13.011,900000.0
2006-05-18 11:50:00,13.063,13.114,12.994,13.114,350000.0
2006-05-18 11:55:00,13.104,13.153,13.029,13.074,450000.0
2006-05-18 12:00:00,13.111,13.205,13.046,13.083,700000.0
2006-05-18 12:05:00,13.145,13.166,13.031,13.131,800000.0
2006-05-18 12:10:00,13.09,13.196,13.016,13.067,1650000.0
2006-05-18 12:15:00,13.085,13.16,13.006,13.072,1250000.0
2006-05-18 12:20:00,13.109,13.22,13.053,13.187,1900000.0
2006-05-18 12:25:00,13.175,13.21,13.034,13.057,2000000.0
2006-05-18 12:30:00,13.048,13.296,13.042,13.127,1800000.0
2006-05-18 12:35:00,13.271,13.271,13.097,13.195,1300000.0
2006-05-18 12:40:00,13.184,13.278,13.044,13.07,1900000.0
2006-05-18 12:45:00,13.064,13.216,13.055,13.11,950000.0
2006-05-18 12:50:00,13.079,13.181,13.002,13.119,1450000.0
2006-05-18 12:55:00,13.107,13.217,13.06,13.18,1750000.0
2006-05-18 13:00:00,13.06,13.174,12.911,12.911,1250000.0
2006-05-18 13:05:00,12.891,13.148,12.891,13.002,1700000.0
2006-05-18 13:10:00,13.091,13.183,12.935,13.048,1900000.0
2006-05-18 13:15:00,13.002,13.179,12.93,12.995,1200000.0
2006-05-18 13:20:00,13.057,13.067,12.952,12.991,450000.0
2006-05-18 13:25:00,13.078,13.109,12.925,13.041,2150000.0
2006-05-18 13:30:00,13.085,13.133,12.947,13.024,2100000.0
2006-05-18 13:35:00,13.061,13.121,12.952,13.061,1300000.0
2006-05-18 13:40:00,13.063,13.107,12.955,13.022,1050000.0
2006-05-18 13:45:00,12.982,13.103,12.947,12.991,1350000.0
2006-05-18 13:50:00,13.024,13.055,12.995,13.055,450000.0
2006-05-18 13:55:00,13.058,13.12,12.96,13.013,1850000.0
2006-05-18 14:00:00,13.059,13.103,12.975,13.058,1450000.0
2006-05-18 14:05:00,13.064,13.109,12.95,13.006,1150000.0
2006-05-18 14:10:00,13.01,13.117,12.978,13.007,1650000.0
2006-05-18 14:15:00,12.973,13.085,12.94,13.075,950000.0
2006-05-18 14:20:00,13.0,13.115,12.968,13.114,900000.0
2006-05-18 14:25:00,13.059,13.253,13.027,13.183,1850000.0
2006-05-18 14:30:00,13.143,13.214,13.025,13.033,2350000.0
2006-05-18 14:35:00,13.103,13.2,13.022,13.073,2200000.0
2006-05-18 14:40:00,13.129,13.213,13.053,13.141,2300000.0
2006-05-18 14:45:00,13.131,13.255,13.001,13.099,2000000.0
2006-05-18 14:50:00,13.111,13.195,13.017,13.09,2150000.0
2006-05-18 14:55:00,13.145,13.18,13.016,13.148,2400000.0
2006-05-18 15:00:00,13.025,13.175,12.95,12.982,2400000.0
2006-05-18 15:05:00,12.966,13.19,12.966,13.007,2250000.0
2006-05-18 15:10:00,13.052,13.216,13.005,13.113,2200000.0
2006-05-18 15:15:00,13.064,13.223,13.016,13.101,1900000.0
2006-05-18 15:20:00,13.044,13.209,12.999,13.209,2000000.0
2006-05-18 15:25:00,13.22,13.22,13.06,13.095,1800000.0
2006-05-18 15:30:00,13.12,13.202,13.012,13.068,2200000.0
2006-05-18 15:35:00,13.137,13.303,13.1,13.145,2000000.0
2006-05-18 15:40:00,13.126,13.253,13.109,13.238,2000000.0
2006-05-18 15:45:00,13.233,13.233,13.057,13.19,2100000.0
2006-05-18 15:50:00,13.082,13.169,12.916,13.014,2200000.0
2006-05-18 15:55:00,12.904,13.092,12.772,12.865,2350000.0
2006-05-18 16:00:00,12.907,12.971,12.795,12.907,2450000.0
2006-05-18 16:05:00,12.964,13.037,12.839,13.037,2100000.0
2006-05-18 16:10:00,13.0,13.125,12.877,12.955,2300000.0
2006-05-18 16:15:00,13.037,13.049,12.883,12.908,2100000.0
2006-05-18 16:20:00,13.002,13.074,12.889,13.034,2450000.0
2006-05-18 16:25:00,12.997,13.045,12.832,12.885,2050000.0
2006-05-18 16:30:00,12.818,12.945,12.749,12.845,2000000.0
2006-05-18 16:35:00,12.724,12.937,12.663,12.835,2450000.0
2006-05-18 16:40:00,12.713,12.901,12.713,12.717,2000000.0
2006-05-18 16:45:00,12.715,12.941,12.714,12.822,2300000.0
2006-05-18 16:50:00,12.916,12.938,12.783,12.79,1750000.0
2006-05-18 16:55:00,12.889,12.97,12.782,12.819,2150000.0
2006-05-18 17:00:00,12.892,12.892,12.733,12.825,2100000.0
2006-05-18 17:05:00,12.868,12.956,12.744,12.827,2050000.0
2006-05-18 17:10:00,12.883,12.94,12.723,12.899,2150000.0
2006-05-18 17:15:00,12.8,12.922,12.744,12.902,1950000.0
2006-05-18 17:20:00,12.875,12.942,12.774,12.8,1850000.0
2006-05-18 17:25:00,12.885,12.903,12.745,12.872,2300000.0
2006-05-18 17:30:00,12.727,12.882,12.696,12.86,2300000.0
2006-05-18 17:35:00,12.8,12.857,12.591,12.611,2250000.0
2006-05-18 17:40:00,12.613,12.778,12.61,12.7,2400000.0
2006-05-18 17:45:00,12.605,12.707,12.519,12.603,2000000.0
2006-05-18 17:50:00,12.618,12.651,12.447,12.651,2300000.0
2006-05-18 17:55:00,12.578,12.674,12.488,12.623,1950000.0
2006-05-18 18:00:00,12.504,12.675,12.504,12.585,2050000.0
2006-05-18 18:05:00,12.566,12.656,12.463,12.558,2200000.0
2006-05-18 18:10:00,12.668,12.719,12.531,12.674,2400000.0
2006-05-18 18:15:00,12.686,12.778,12.59,12.66,2250000.0
2006-05-18 18:20:00,12.625,12.735,12.569,12.683,2150000.0
2006-05-18 18:25:00,12.58,12.66,12.489,12.637,2250000.0
2006-05-18 18:30:00,12.593,12.713,12.49,12.663,1950000.0
2006-05-18 18:35:00,12.585,12.729,12.545,12.632,2250000.0
2006-05-18 18:40:00,12.657,12.698,12.519,12.637,2200000.0
2006-05-18 18:45:00,12.594,12.765,12.551,12.679,1900000.0
2006-05-18 18:50:00,12.648,12.722,12.529,12.653,2100000.0
2006-05-18 18:55:00,12.528,12.674,12.519,12.636,1850000.0
2006-05-18 19:00:00,12.602,12.704,12.532,12.629,1850000.0
2006-05-18 19:05:00,12.511,12.698,12.509,12.56,1850000.0
2006-05-18 19:10:00,12.58,12.616,12.458,12.571,2000000.0
2006-05-18 19:15:00,12.515,12.634,12.439,12.588,2150000.0
2006-05-18 19:20:00,12.601,12.601,12.411,12.51,2150000.0
2006-05-18 19:25:00,12.394,12.524,12.389,12.512,650000.0
2006-05-18 19:30:00,12.526,12.532,12.363,12.391,3050000.0
2006-05-18 19:35:00,12.479,12.539,12.448,12.53,450000.0
2006-05-18 19:40:00,12.495,12.546,12.369,12.369,1250000.0
2006-05-18 19:45:00,12.404,12.524,12.374,12.466,900000.0
2006-05-18 19:50:00,12.387,12.474,12.367,12.465,550000.0
2006-05-18 20:00:00,12.479,12.576,12.381,12.508,1800000.0
2006-05-18 20:05:00,12.508,12.554,12.361,12.418,2200000.0
2006-05-18 20:10:00,12.382,12.546,12.382,12.439,1650000.0
2006-05-18 20:15:00,12.413,12.567,12.413,12.538,1900000.0
2006-05-18 20:20:00,12.474,12.606,12.382,12.572,2450000.0
2006-05-18 20:25:00,12.534,12.576,12.436,12.531,2100000.0
2006-05-18 20:30:00,12.452,12.58,12.429,12.529,2150000.0
2006-05-18 20:35:00,12.489,12.569,12.397,12.563,1150000.0
2006-05-18 20:40:00,12.557,12.576,12.42,12.474,1700000.0
2006-05-18 20:45:00,12.439,12.656,12.439,12.579,1600000.0
2006-05-18 20:50:00,12.454,12.593,12.454,12.557,1900000.0
2006-05-18 20:55:00,12.484,12.58,12.433,12.499,1600000.0
2006-05-18 21:00:00,12.539,12.567,12.418,12.526,2400000.0
2006-05-18 21:05:00,12.47,12.551,12.411,12.464,1250000.0
2006-05-18 21:10:00,12.549,12.569,12.4,12.482,1450000.0
2006-05-18 21:15:00,12.521,12.568,12.382,12.503,1850000.0
2006-05-18 21:20:00,12.465,12.573,12.404,12.414,1450000.0
2006-05-18 21:25:00,12.408,12.54,12.378,12.533,1800000.0
2006-05-18 21:30:00,12.434,12.546,12.372,12.485,1200000.0
2006-05-18 21:35:00,12.484,12.549,12.41,12.509,1250000.0
2006-05-18 21:40:00,12.502,12.555,12.41,12.41,1050000.0
2006-05-18 21:45:00,12.544,12.563,12.358,12.452,2500000.0
2006-05-18 21:50:00,12.435,12.535,12.362,12.491,1950000.0
2006-05-18 21:55:00,12.419,12.547,12.359,12.48,2500000.0
2006-05-18 22:00:00,12.456,12.529,12.354,12.463,1500000.0
2006-05-18 22:05:00,12.474,12.518,12.363,12.371,1250000.0
2006-05-18 22:10:00,12.46,12.562,12.39,12.42,1850000.0
2006-05-18 22:15:00,12.429,12.546,12.377,12.469,2300000.0
2006-05-18 22:20:00,12.449,12.571,12.402,12.489,1850000.0
2006-05-18 22:25:00,12.523,12.587,12.393,12.535,1100000.0
2006-05-18 22:30:00,12.496,12.558,12.402,12.487,1750000.0
2006-05-18 22:35:00,12.462,12.535,12.407,12.434,900000.0
2006-05-18 22:40:00,12.538,12.538,12.395,12.446,600000.0
2006-05-18 22:45:00,12.508,12.541,12.41,12.452,1050000.0
2006-05-18 22:50:00,12.516,12.543,12.411,12.525,1350000.0
2006-05-18 22:55:00,12.482,12.606,12.448,12.544,1650000.0
2006-05-18 23:00:00,12.599,12.599,12.488,12.555,500000.0
2006-05-18 23:05:00,12.56,12.595,12.529,12.562,600000.0
2006-05-18 23:10:00,12.595,12.62,12.482,12.557,950000.0
2006-05-18 23:20:00,12.614,12.614,12.53,12.564,200000.0
2006-05-18 23:25:00,12.593,12.656,12.532,12.606,950000.0
2006-05-18 23:30:00,12.578,12.659,12.53,12.617,850000.0
2006-05-18 23:35:00,12.535,12.638,12.494,12.638,500000.0
2006-05-18 23:40:00,12.587,12.73,12.538,12.695,2000000.0
2006-05-18 23:45:00,12.66,12.664,12.66,12.664,100000.0
2006-05-18 23:50:00,12.606,12.723,12.606,12.641,350000.0
2006-05-19 00:00:00,12.64,12.82,12.13,12.581,1100000.0
2006-05-19 00:05:00,12.693,12.693,12.544,12.549,750000.0
2006-05-19 00:10:00,12.639,12.642,12.525,12.581,500000.0
2006-05-19 00:15:00,12.551,12.671,12.543,12.569,1000000.0
2006-05-19 00:20:00,12.528,12.537,12.528,12.537,100000.0
2006-05-19 00:25:00,12.54,12.666,12.54,12.666,250000.0
2006-05-19 00:30:00,12.649,12.666,12.527,12.666,600000.0
2006-05-19 00:35:00,12.608,12.692,12.562,12.583,650000.0
2006-05-19 00:50:00,12.664,12.669,12.527,12.616,750000.0
2006-05-19 01:00:00,12.637,12.722,12.533,12.61,750000.0
2006-05-19 01:05:00,12.654,12.654,12.555,12.593,200000.0
2006-05-19 01:15:00,12.637,12.66,12.523,12.537,400000.0
2006-05-19 01:20:00,12.638,12.698,12.56,12.694,900000.0
2006-05-19 01:25:00,12.668,12.668,12.565,12.65,600000.0
2006-05-19 01:30:00,12.615,12.697,12.503,12.629,1600000.0
2006-05-19 01:35:00,12.652,12.655,12.571,12.603,750000.0
2006-05-19 01:40:00,12.642,12.699,12.583,12.593,350000.0
2006-05-19 01:50:00,12.655,12.655,12.556,12.594,200000.0
2006-05-19 01:55:00,12.664,12.664,12.58,12.614,200000.0
2006-05-19 02:00:00,12.675,12.675,12.591,12.624,200000.0
2006-05-19 02:05:00,12.663,12.663,12.563,12.603,200000.0
2006-05-19 02:15:00,12.604,12.693,12.521,12.522,950000.0
2006-05-19 02:25:00,12.604,12.604,12.505,12.543,200000.0
2006-05-19 02:30:00,12.541,12.617,12.509,12.617,250000.0
2006-05-19 02:35:00,12.658,12.671,12.584,12.667,350000.0
2006-05-19 02:40:00,12.6,12.658,12.512,12.658,350000.0
2006-05-19 03:00:00,12.626,12.626,12.52,12.558,200000.0
2006-05-19 03:05:00,12.667,12.667,12.554,12.581,250000.0
2006-05-19 03:10:00,12.571,12.633,12.529,12.563,450000.0
2006-05-19 03:20:00,12.569,12.646,12.516,12.549,300000.0
2006-05-19 03:25:00,12.613,12.613,12.53,12.563,200000.0
2006-05-19 03:30:00,12.524,12.658,12.524,12.609,250000.0
2006-05-19 03:50:00,12.563,12.621,12.563,12.621,100000.0
2006-05-19 03:55:00,12.595,12.624,12.504,12.59,800000.0
2006-05-19 04:05:00,12.576,12.576,12.461,12.516,450000.0
2006-05-19 04:15:00,12.569,12.622,12.516,12.567,300000.0
2006-05-19 04:20:00,12.596,12.596,12.506,12.532,300000.0
2006-05-19 04:25:00,12.497,12.582,12.497,12.582,100000.0
2006-05-19 04:35:00,12.595,12.595,12.495,12.534,200000.0
2006-05-19 04:40:00,12.511,12.588,12.504,12.574,300000.0
2006-05-19 04:45:00,12.595,12.595,12.51,12.544,200000.0
2006-05-19 04:50:00,12.509,12.597,12.498,12.532,500000.0
2006-05-19 04:55:00,12.499,12.587,12.499,12.529,150000.0
2006-05-19 05:10:00,12.551,12.602,12.451,12.602,500000.0
2006-05-19 05:15:00,12.587,12.587,12.503,12.503,150000.0
2006-05-19 05:20:00,12.584,12.584,12.5,12.533,200000.0
2006-05-19 05:25:00,12.467,12.597,12.438,12.495,600000.0
2006-05-19 05:30:00,12.597,12.657,12.503,12.63,700000.0
2006-05-19 05:35:00,12.676,12.676,12.553,12.553,700000.0
2006-05-19 05:40:00,12.637,12.682,12.533,12.624,1100000.0
2006-05-19 05:45:00,12.653,12.703,12.526,12.638,1900000.0
2006-05-19 05:50:00,12.525,12.668,12.506,12.628,1500000.0
2006-05-19 05:55:00,12.58,12.661,12.501,12.638,1150000.0
2006-05-19 06:00:00,12.632,12.731,12.543,12.579,650000.0
2006-05-19 06:10:00,12.623,12.623,12.523,12.563,200000.0
2006-05-19 06:20:00,12.614,12.662,12.562,12.571,400000.0
2006-05-19 06:25:00,12.649,12.649,12.602,12.642,150000.0
2006-05-19 06:30:00,12.644,12.673,12.588,12.595,400000.0
2006-05-19 06:35:00,12.682,12.684,12.515,12.529,1200000.0
2006-05-19 06:45:00,12.659,12.715,12.534,12.583,550000.0
2006-05-19 06:55:00,12.637,12.637,12.536,12.575,200000.0
2006-05-19 07:00:00,12.644,12.644,12.561,12.593,200000.0
2006-05-19 07:05:00,12.654,12.734,12.574,12.574,350000.0
2006-05-19 07:15:00,12.657,12.657,12.568,12.568,100000.0
2006-05-19 07:20:00,12.638,12.638,12.632,12.632,100000.0
2006-05-19 07:25:00,12.648,12.648,12.557,12.578,150000.0
2006-05-19 07:30:00,12.686,12.704,12.602,12.665,350000.0
2006-05-19 07:50:00,12.611,12.729,12.548,12.548,750000.0
2006-05-19 08:00:00,12.565,12.643,12.54,12.54,300000.0
2006-05-19 08:05:00,12.669,12.69,12.562,12.607,1000000.0
2006-05-19 08:10:00,12.694,12.725,12.559,12.667,800000.0
2006-05-19 08:25:00,12.662,12.662,12.535,12.643,500000.0
2006-05-19 08:40:00,12.683,12.683,12.588,12.646,450000.0
2006-05-19 09:20:00,12.609,12.716,12.565,12.614,850000.0
2006-05-19 09:30:00,12.651,12.684,12.554,12.682,450000.0
2006-05-19 09:35:00,12.624,12.664,12.529,12.635,400000.0
2006-05-19 09:40:00,12.577,12.693,12.534,12.612,1100000.0
2006-05-19 09:45:00,12.546,12.665,12.546,12.665,100000.0
2006-05-19 09:50:00,12.688,12.688,12.553,12.553,800000.0
2006-05-19 09:55:00,12.579,12.659,12.511,12.639,500000.0
2006-05-19 10:00:00,12.626,12.695,12.547,12.655,500000.0
2006-05-19 10:05:00,12.578,12.759,12.578,12.702,400000.0
2006-05-19 10:25:00,12.653,12.678,12.576,12.678,450000.0
2006-05-19 10:30:00,12.593,12.672,12.552,12.582,400000.0
2006-05-19 10:35:00,12.561,12.701,12.551,12.565,900000.0
2006-05-19 10:40:00,12.641,12.725,12.571,12.571,400000.0
2006-05-19 10:55:00,12.615,12.672,12.531,12.672,400000.0
2006-05-19 11:05:00,12.542,12.734,12.542,12.659,1050000.0
2006-05-19 11:20:00,12.633,12.678,12.562,12.639,550000.0
2006-05-19 11:35:00,12.615,12.683,12.544,12.589,750000.0
2006-05-19 11:45:00,12.626,12.692,12.535,12.641,500000.0
2006-05-19 11:50:00,12.633,12.684,12.55,12.628,900000.0
2006-05-19 12:15:00,12.672,12.696,12.588,12.588,450000.0
2006-05-19 12:20:00,12.66,12.694,12.518,12.539,900000.0
2006-05-19 12:25:00,12.651,12.747,12.577,12.578,1000000.0
2006-05-19 12:30:00,12.656,12.656,12.584,12.64,350000.0
2006-05-19 12:35:00,12.643,12.665,12.526,12.624,450000.0
2006-05-19 12:40:00,12.638,12.705,12.579,12.583,450000.0
2006-05-19 12:45:00,12.595,12.69,12.53,12.613,350000.0
2006-05-19 13:00:00,12.663,12.7,12.544,12.557,1350000.0
2006-05-19 13:25:00,12.569,12.647,12.524,12.58,900000.0
2006-05-19 13:50:00,12.687,12.701,12.557,12.608,800000.0
2006-05-19 14:00:00,12.673,12.673,12.537,12.66,700000.0
2006-05-19 14:05:00,12.608,12.7,12.574,12.633,400000.0
2006-05-19 14:20:00,12.569,12.691,12.564,12.685,800000.0
2006-05-19 14:55:00,12.631,12.631,12.51,12.533,450000.0
2006-05-19 15:00:00,12.551,12.551,12.065,12.113,1950000.0
2006-05-19 15:05:00,12.071,12.191,11.991,12.002,2250000.0
2006-05-19 15:10:00,12.006,12.139,11.951,12.046,1950000.0
2006-05-19 15:15:00,12.004,12.125,11.979,12.097,2150000.0
2006-05-19 15:20:00,12.051,12.213,11.951,12.153,1850000.0
2006-05-19 15:25:00,12.151,12.206,12.044,12.206,1900000.0
2006-05-19 15:30:00,12.183,12.201,12.016,12.049,2200000.0
2006-05-19 15:35:00,12.121,12.288,12.082,12.251,2300000.0
2006-05-19 15:40:00,12.154,12.287,12.109,12.26,2000000.0
2006-05-19 15:45:00,12.253,12.301,12.138,12.294,2100000.0
2006-05-19 15:50:00,12.207,12.406,12.169,12.38,2200000.0
2006-05-19 15:55:00,12.255,12.423,12.192,12.231,2350000.0
2006-05-19 16:00:00,12.264,12.289,12.093,12.223,2450000.0
2006-05-19 16:05:00,12.222,12.222,12.045,12.195,2150000.0
2006-05-19 16:10:00,12.192,12.268,12.058,12.188,2300000.0
2006-05-19 16:15:00,12.21,12.227,12.056,12.144,2150000.0
2006-05-19 16:20:00,12.191,12.224,11.989,12.129,2450000.0
2006-05-19 16:25:00,12.128,12.19,12.027,12.083,2100000.0
2006-05-19 16:30:00,12.056,12.184,12.009,12.128,2150000.0
2006-05-19 16:35:00,12.021,12.243,11.965,12.243,2450000.0
2006-05-19 16:40:00,12.177,12.354,12.113,12.193,1850000.0
2006-05-19 16:45:00,12.219,12.288,12.101,12.15,2300000.0
2006-05-19 16:50:00,12.236,12.236,11.982,12.012,2050000.0
2006-05-19 16:55:00,12.098,12.222,12.01,12.093,2150000.0
2006-05-19 17:00:00,12.188,12.206,12.031,12.153,2100000.0
2006-05-19 17:05:00,12.187,12.219,12.036,12.093,2150000.0
2006-05-19 17:10:00,12.144,12.185,12.031,12.146,2150000.0
2006-05-19 17:15:00,12.061,12.182,12.021,12.128,1950000.0
2006-05-19 17:20:00,12.102,12.235,12.02,12.131,2000000.0
2006-05-19 17:25:00,12.21,12.259,12.06,12.241,2300000.0
2006-05-19 17:30:00,12.063,12.302,12.063,12.25,2300000.0
2006-05-19 17:35:00,12.163,12.228,12.031,12.102,2250000.0
2006-05-19 17:40:00,12.112,12.264,12.069,12.214,2400000.0
2006-05-19 17:45:00,12.156,12.272,12.082,12.239,1950000.0
2006-05-19 17:50:00,12.242,12.324,12.111,12.324,2300000.0
2006-05-19 17:55:00,12.212,12.336,12.139,12.267,1950000.0
2006-05-19 18:00:00,12.145,12.301,12.068,12.142,2050000.0
2006-05-19 18:05:00,12.16,12.254,12.077,12.124,1850000.0
2006-05-19 18:10:00,12.194,12.23,12.074,12.167,2200000.0
2006-05-19 18:15:00,12.096,12.205,12.041,12.078,2100000.0
2006-05-19 18:20:00,12.104,12.221,12.058,12.185,2150000.0
2006-05-19 18:25:00,12.122,12.243,12.055,12.217,2200000.0
2006-05-19 18:30:00,12.193,12.224,12.048,12.207,1500000.0
2006-05-19 18:35:00,12.114,12.28,12.064,12.242,2250000.0
2006-05-19 18:40:00,12.26,12.307,12.163,12.221,2400000.0
2006-05-19 18:45:00,12.195,12.353,12.155,12.197,2000000.0
2006-05-19 18:50:00,12.241,12.31,12.135,12.288,2200000.0
2006-05-19 18:55:00,12.167,12.304,12.105,12.274,2850000.0
2006-05-19 19:00:00,12.267,12.35,12.151,12.254,3200000.0
2006-05-19 19:05:00,12.277,12.364,12.164,12.286,3050000.0
2006-05-19 19:10:00,12.22,12.338,12.148,12.241,2600000.0
2006-05-19 19:15:00,12.324,12.376,12.143,12.317,2350000.0
2006-05-19 19:20:00,12.305,12.381,12.125,12.381,2500000.0
2006-05-19 19:25:00,12.361,12.459,12.271,12.36,2100000.0
2006-05-19 19:30:00,12.37,12.406,12.226,12.36,1800000.0
2006-05-19 19:35:00,12.362,12.401,12.248,12.35,1250000.0
2006-05-19 19:40:00,12.276,12.372,12.27,12.335,600000.0
2006-05-19 19:45:00,12.222,12.319,12.222,12.27,300000.0
2006-05-19 19:50:00,12.324,12.333,12.229,12.283,350000.0
2006-05-19 19:55:00,12.281,12.29,12.281,12.29,100000.0
2006-05-19 20:00:00,12.333,12.36,12.217,12.264,700000.0
2006-05-19 20:05:00,12.303,12.303,12.204,12.243,200000.0
2006-05-19 20:15:00,12.353,12.353,12.211,12.247,750000.0
2006-05-19 20:20:00,12.191,12.353,12.191,12.279,1700000.0
2006-05-19 20:25:00,12.266,12.365,12.203,12.295,1500000.0
2006-05-19 20:30:00,12.315,12.398,12.223,12.398,1300000.0
2006-05-19 20:35:00,12.373,12.518,12.36,12.518,800000.0
2006-05-19 20:40:00,12.494,12.553,12.418,12.553,450000.0
2006-05-19 20:45:00,12.527,12.556,12.409,12.432,1700000.0
2006-05-19 20:50:00,12.482,12.569,12.482,12.55,400000.0
2006-05-19 20:55:00,12.565,12.565,12.449,12.486,400000.0
2006-05-19 21:00:00,12.5,12.577,12.457,12.514,450000.0
2006-05-19 21:05:00,12.436,12.511,12.406,12.445,650000.0
2006-05-19 21:10:00,12.491,12.588,12.398,12.487,1250000.0
2006-05-19 21:15:00,12.429,12.515,12.349,12.515,850000.0
2006-05-19 21:25:00,12.415,12.523,12.379,12.522,1050000.0
2006-05-19 21:30:00,12.4,12.519,12.37,12.445,1650000.0
2006-05-19 21:35:00,12.444,12.488,12.345,12.461,800000.0
2006-05-19 21:40:00,12.39,12.53,12.342,12.344,1400000.0
2006-05-19 21:45:00,12.416,12.416,12.243,12.313,800000.0
2006-05-19 21:50:00,12.315,12.468,12.223,12.42,850000.0
2006-05-19 21:55:00,12.446,12.493,12.351,12.483,1200000.0
2006-05-19 22:00:00,12.413,12.525,12.4,12.4,500000.0
2006-05-19 22:05:00,12.461,12.502,12.367,12.42,600000.0
2006-05-19 22:10:00,12.455,12.466,12.284,12.307,950000.0
2006-05-19 22:15:00,12.351,12.399,12.253,12.283,600000.0
2006-05-19 22:20:00,12.33,12.5,12.232,12.437,1450000.0
2006-05-19 22:25:00,12.473,12.487,12.344,12.46,1200000.0
2006-05-19 22:30:00,12.448,12.458,12.42,12.42,200000.0
2006-05-19 22:35:00,12.476,12.509,12.476,12.486,150000.0
2006-05-19 22:40:00,12.517,12.517,12.433,12.433,100000.0
2006-05-19 22:45:00,12.487,12.487,12.403,12.435,200000.0
2006-05-19 22:55:00,12.495,12.495,12.403,12.439,200000.0
2006-05-21 23:00:00,12.422,12.503,12.422,12.493,250000.0
2006-05-21 23:15:00,12.464,12.464,12.46,12.46,100000.0
2006-05-21 23:25:00,12.46,12.464,12.46,12.464,100000.0
2006-05-21 23:35:00,12.474,12.474,12.375,12.413,200000.0
2006-05-21 23:40:00,12.488,12.488,12.404,12.435,200000.0
2006-05-21 23:45:00,12.457,12.457,12.457,12.457,100000.0
2006-05-21 23:50:00,12.487,12.487,12.403,12.435,200000.0
2006-05-21 23:55:00,12.487,12.544,12.383,12.423,800000.0
2006-05-22 00:00:00,12.54,12.59,11.94,12.5,100000.0
2006-05-22 00:10:00,12.464,12.464,12.46,12.46,100000.0
2006-05-22 00:15:00,12.415,12.505,12.35,12.505,300000.0
2006-05-22 00:20:00,12.474,12.474,12.374,12.413,200000.0
2006-05-22 00:25:00,12.488,12.488,12.404,12.435,200000.0
2006-05-22 00:40:00,12.494,12.531,12.423,12.449,400000.0
2006-05-22 00:55:00,12.485,12.485,12.385,12.424,200000.0
2006-05-22 01:00:00,12.473,12.473,12.309,12.355,800000.0
2006-05-22 01:05:00,12.411,12.46,12.29,12.431,1350000.0
2006-05-22 01:10:00,12.387,12.414,12.284,12.414,850000.0
2006-05-22 01:15:00,12.338,12.426,12.307,12.377,1100000.0
2006-05-22 01:20:00,12.362,12.409,12.274,12.311,800000.0
2006-05-22 01:25:00,12.333,12.417,12.276,12.372,1050000.0
2006-05-22 01:30:00,12.281,12.429,12.277,12.385,450000.0
2006-05-22 01:35:00,12.309,12.378,12.256,12.293,900000.0
2006-05-22 01:40:00,12.269,12.361,12.215,12.344,1200000.0
2006-05-22 01:45:00,12.339,12.378,12.234,12.234,800000.0
2006-05-22 01:50:00,12.318,12.352,12.245,12.284,400000.0
2006-05-22 01:55:00,12.332,12.369,12.252,12.291,650000.0
2006-05-22 02:00:00,12.265,12.417,12.235,12.344,2600000.0
2006-05-22 02:05:00,12.389,12.389,12.244,12.323,1550000.0
2006-05-22 02:10:00,12.362,12.405,12.251,12.319,2150000.0
2006-05-22 02:15:00,12.3,12.424,12.274,12.306,2350000.0
2006-05-22 02:20:00,12.335,12.424,12.231,12.352,2200000.0
2006-05-22 02:25:00,12.228,12.441,12.221,12.221,1950000.0
2006-05-22 02:30:00,12.228,12.366,12.205,12.332,1600000.0
2006-05-22 02:35:00,12.254,12.335,12.211,12.214,1800000.0
2006-05-22 02:40:00,12.214,12.327,12.166,12.321,1850000.0
2006-05-22 02:45:00,12.181,12.347,12.181,12.322,1650000.0
2006-05-22 02:50:00,12.242,12.334,12.122,12.244,2900000.0
2006-05-22 02:55:00,12.21,12.37,12.21,12.332,1850000.0
2006-05-22 03:00:00,12.338,12.338,12.173,12.263,550000.0
2006-05-22 03:05:00,12.222,12.363,12.168,12.205,1900000.0
2006-05-22 03:10:00,12.237,12.352,12.221,12.303,500000.0
2006-05-22 03:15:00,12.319,12.334,12.167,12.209,650000.0
2006-05-22 03:20:00,12.277,12.314,12.143,12.279,1300000.0
2006-05-22 03:25:00,12.246,12.323,12.104,12.277,2050000.0
2006-05-22 03:30:00,12.219,12.321,12.151,12.195,1800000.0
2006-05-22 03:35:00,12.271,12.271,12.143,12.205,1400000.0
2006-05-22 03:40:00,12.247,12.34,12.125,12.299,1900000.0
2006-05-22 03:45:00,12.257,12.314,12.152,12.23,1750000.0
2006-05-22 03:50:00,12.188,12.27,12.145,12.145,250000.0
2006-05-22 03:55:00,12.157,12.283,12.125,12.2,1950000.0
2006-05-22 04:00:00,12.278,12.295,12.153,12.185,950000.0
2006-05-22 04:05:00,12.238,12.291,12.153,12.213,1050000.0
2006-05-22 04:10:00,12.254,12.294,12.156,12.252,1050000.0
2006-05-22 04:15:00,12.246,12.302,12.135,12.253,850000.0
2006-05-22 04:20:00,12.209,12.237,12.136,12.174,300000.0
2006-05-22 04:30:00,12.25,12.25,12.17,12.204,200000.0
2006-05-22 04:35:00,12.275,12.275,12.133,12.271,500000.0
2006-05-22 04:40:00,12.288,12.288,12.147,12.232,550000.0
2006-05-22 04:45:00,12.227,12.324,12.189,12.198,1200000.0
2006-05-22 04:50:00,12.255,12.29,12.143,12.261,1250000.0
2006-05-22 04:55:00,12.226,12.258,12.123,12.193,1300000.0
2006-05-22 05:05:00,12.293,12.293,12.226,12.233,300000.0
2006-05-22 05:10:00,12.274,12.285,12.105,12.242,1050000.0
2006-05-22 05:15:00,12.222,12.222,12.072,12.095,750000.0
2006-05-22 05:20:00,12.065,12.177,12.047,12.133,500000.0
2006-05-22 05:25:00,12.176,12.176,12.076,12.115,200000.0
2006-05-22 05:30:00,12.204,12.282,12.138,12.217,1150000.0
2006-05-22 05:35:00,12.196,12.227,12.122,12.153,700000.0
2006-05-22 05:40:00,12.214,12.268,12.109,12.144,2500000.0
2006-05-22 05:45:00,12.211,12.249,12.071,12.186,900000.0
2006-05-22 05:50:00,12.154,12.214,12.077,12.126,1200000.0
2006-05-22 05:55:00,12.106,12.261,12.06,12.165,1150000.0
2006-05-22 06:00:00,12.19,12.254,12.113,12.164,1000000.0
2006-05-22 06:05:00,12.244,12.251,12.074,12.213,1700000.0
2006-05-22 06:10:00,12.205,12.248,12.099,12.135,1000000.0
2006-05-22 06:15:00,12.163,12.234,12.069,12.204,2000000.0
2006-05-22 06:20:00,12.157,12.199,12.022,12.111,2150000.0
2006-05-22 06:25:00,12.102,12.214,12.067,12.095,1550000.0
2006-05-22 06:30:00,12.155,12.206,12.056,12.163,950000.0
2006-05-22 06:35:00,12.146,12.209,12.024,12.063,1300000.0
2006-05-22 06:40:00,12.164,12.177,12.059,12.075,800000.0
2006-05-22 06:45:00,12.146,12.161,12.028,12.081,1250000.0
2006-05-22 06:50:00,12.1,12.183,12.015,12.118,1550000.0
2006-05-22 06:55:00,12.098,12.172,12.005,12.009,1900000.0
2006-05-22 07:00:00,12.141,12.189,12.032,12.057,1600000.0
2006-05-22 07:05:00,12.017,12.198,11.992,12.116,1150000.0
2006-05-22 07:10:00,12.127,12.189,12.01,12.1,2200000.0
2006-05-22 07:15:00,12.067,12.132,12.004,12.129,1100000.0
2006-05-22 07:20:00,12.142,12.189,12.046,12.066,1250000.0
2006-05-22 07:25:00,12.137,12.137,11.979,12.081,1450000.0
2006-05-22 07:30:00,12.078,12.121,11.982,12.072,1400000.0
2006-05-22 07:35:00,12.029,12.083,11.931,12.051,1950000.0
2006-05-22 07:40:00,12.005,12.045,11.907,11.935,1600000.0
2006-05-22 07:45:00,11.918,12.058,11.801,11.98,1750000.0
2006-05-22 07:50:00,11.989,12.03,11.866,11.898,2200000.0
2006-05-22 07:55:00,11.965,11.973,11.803,11.971,2450000.0
2006-05-22 08:00:00,11.899,12.026,11.869,11.889,1850000.0
2006-05-22 08:05:00,11.924,12.021,11.852,11.927,2600000.0
2006-05-22 08:10:00,12.021,12.067,11.903,11.922,1750000.0
2006-05-22 08:15:00,11.924,12.073,11.921,12.026,800000.0
2006-05-22 08:20:00,12.06,12.075,11.886,11.98,1150000.0
2006-05-22 08:25:00,11.948,12.088,11.947,12.048,1550000.0
2006-05-22 08:30:00,12.056,12.098,11.911,11.968,1400000.0
2006-05-22 08:35:00,12.043,12.063,11.887,11.887,1750000.0
2006-05-22 08:40:00,11.961,12.012,11.844,11.987,1750000.0
2006-05-22 08:45:00,11.972,12.039,11.807,11.828,2250000.0
2006-05-22 08:50:00,11.737,11.916,11.737,11.783,1850000.0
2006-05-22 08:55:00,11.784,11.911,11.751,11.839,2100000.0
2006-05-22 09:00:00,11.814,11.909,11.717,11.909,2300000.0
2006-05-22 09:05:00,11.856,12.022,11.75,11.905,1850000.0
2006-05-22 09:10:00,11.992,12.046,11.874,11.936,1850000.0
2006-05-22 09:15:00,11.969,12.075,11.901,12.049,2100000.0
2006-05-22 09:20:00,11.986,11.992,11.829,11.902,1650000.0
2006-05-22 09:25:00,11.971,12.021,11.849,11.894,1850000.0
2006-05-22 09:30:00,11.886,12.018,11.786,11.924,2050000.0
2006-05-22 09:35:00,11.838,11.981,11.796,11.951,1700000.0
2006-05-22 09:40:00,11.832,12.022,11.806,11.945,1650000.0
2006-05-22 09:45:00,11.87,12.016,11.863,11.904,1150000.0
2006-05-22 09:50:00,11.901,12.03,11.862,11.978,1200000.0
2006-05-22 09:55:00,11.912,12.023,11.853,11.996,1250000.0
2006-05-22 10:00:00,11.931,12.041,11.854,11.956,1300000.0
2006-05-22 10:05:00,11.956,11.99,11.789,11.951,1800000.0
2006-05-22 10:10:00,11.958,12.064,11.794,11.926,2250000.0
2006-05-22 10:15:00,11.886,12.026,11.783,11.907,1650000.0
2006-05-22 10:20:00,11.872,11.993,11.839,11.987,2700000.0
2006-05-22 10:25:00,11.86,11.983,11.821,11.941,2400000.0
2006-05-22 10:30:00,11.885,12.041,11.821,11.989,2350000.0
2006-05-22 10:35:00,11.912,12.076,11.851,11.912,2350000.0
2006-05-22 10:40:00,12.011,12.109,11.925,12.06,2050000.0
2006-05-22 10:45:00,12.05,12.134,11.865,11.885,2150000.0
2006-05-22 10:50:00,11.984,12.068,11.877,12.052,1700000.0
2006-05-22 10:55:00,12.057,12.131,11.887,11.887,2000000.0
2006-05-22 11:00:00,11.937,12.087,11.878,12.079,2200000.0
2006-05-22 11:05:00,11.94,12.098,11.93,12.027,1350000.0
2006-05-22 11:10:00,12.025,12.052,11.899,12.03,1300000.0
2006-05-22 11:15:00,11.945,12.102,11.929,12.102,2150000.0
2006-05-22 11:20:00,12.043,12.08,11.922,12.034,1800000.0
2006-05-22 11:25:00,11.978,12.094,11.903,11.995,850000.0
2006-05-22 11:30:00,12.004,12.033,11.901,12.006,1050000.0
2006-05-22 11:35:00,12.02,12.081,11.923,11.958,1200000.0
2006-05-22 11:40:00,11.978,12.071,11.914,12.02,1550000.0
2006-05-22 11:45:00,11.968,12.105,11.939,12.012,1800000.0
2006-05-22 11:50:00,12.038,12.136,11.935,12.092,2200000.0
2006-05-22 11:55:00,12.119,12.184,12.049,12.088,1250000.0
2006-05-22 12:00:00,12.104,12.194,11.997,12.069,2150000.0
2006-05-22 12:05:00,12.161,12.176,12.041,12.093,1150000.0
2006-05-22 12:10:00,12.136,12.215,12.041,12.082,2000000.0
2006-05-22 12:15:00,12.156,12.16,12.028,12.052,900000.0
2006-05-22 12:20:00,12.138,12.176,11.987,12.102,1900000.0
2006-05-22 12:25:00,12.138,12.138,11.989,12.041,1400000.0
2006-05-22 12:30:00,11.996,12.18,11.958,11.958,1000000.0
2006-05-22 12:35:00,12.087,12.101,11.962,12.026,1300000.0
2006-05-22 12:40:00,12.027,12.152,11.973,11.992,2400000.0
2006-05-22 12:45:00,11.993,12.116,11.987,12.091,1050000.0
2006-05-22 12:50:00,12.057,12.124,12.009,12.017,400000.0
2006-05-22 12:55:00,12.09,12.183,11.995,12.094,1300000.0
2006-05-22 13:00:00,12.103,12.14,11.957,11.995,1750000.0
2006-05-22 13:05:00,11.99,12.158,11.953,11.953,1250000.0
2006-05-22 13:10:00,12.019,12.09,11.924,12.09,1300000.0
2006-05-22 13:15:00,12.093,12.118,11.995,12.113,800000.0
2006-05-22 13:20:00,12.017,12.133,11.977,12.018,1700000.0
2006-05-22 13:25:00,12.096,12.121,11.958,12.001,1800000.0
2006-05-22 13:30:00,12.121,12.137,11.947,11.984,1300000.0
2006-05-22 13:35:00,11.977,12.08,11.977,12.075,350000.0
2006-05-22 13:40:00,12.09,12.117,11.939,12.039,1950000.0
2006-05-22 13:45:00,12.103,12.146,11.953,12.117,1950000.0
2006-05-22 13:50:00,12.116,12.16,11.997,12.061,1150000.0
2006-05-22 13:55:00,12.087,12.174,11.977,12.072,1850000.0
2006-05-22 14:00:00,12.085,12.132,11.992,12.122,750000.0
2006-05-22 14:05:00,12.102,12.14,12.014,12.096,850000.0
2006-05-22 14:10:00,12.142,12.149,11.975,12.01,800000.0
2006-05-22 14:15:00,11.991,12.15,11.991,12.072,1400000.0
2006-05-22 14:20:00,12.049,12.19,11.99,12.19,2050000.0
2006-05-22 14:25:00,12.151,12.298,12.134,12.27,1850000.0
2006-05-22 14:30:00,12.223,12.325,12.149,12.217,2200000.0
2006-05-22 14:35:00,12.306,12.373,12.155,12.222,2200000.0
2006-05-22 14:40:00,12.243,12.347,12.16,12.27,2300000.0
2006-05-22 14:45:00,12.288,12.395,12.251,12.255,2000000.0
2006-05-22 14:50:00,12.3,12.377,12.189,12.239,2150000.0
2006-05-22 14:55:00,12.304,12.346,12.141,12.331,2400000.0
2006-05-22 15:00:00,12.208,12.346,12.144,12.188,2400000.0
2006-05-22 15:05:00,12.152,12.373,12.143,12.254,2250000.0
2006-05-22 15:10:00,12.279,12.454,12.221,12.263,1800000.0
2006-05-22 15:15:00,12.251,12.38,12.185,12.275,2100000.0
2006-05-22 15:20:00,12.24,12.348,12.191,12.291,2050000.0
2006-05-22 15:25:00,12.286,12.306,12.135,12.242,2150000.0
2006-05-22 15:30:00,12.216,12.279,12.121,12.138,2200000.0
2006-05-22 15:35:00,12.21,12.293,12.125,12.268,2100000.0
2006-05-22 15:40:00,12.168,12.299,12.078,12.218,2000000.0
2006-05-22 15:45:00,12.231,12.293,12.056,12.265,2100000.0
2006-05-22 15:50:00,12.168,12.37,12.132,12.318,2200000.0
2006-05-22 15:55:00,12.196,12.37,12.196,12.274,2350000.0
2006-05-22 16:00:00,12.311,12.394,12.16,12.336,2450000.0
2006-05-22 16:05:00,12.338,12.372,12.231,12.36,2100000.0
2006-05-22 16:10:00,12.329,12.427,12.226,12.295,2300000.0
2006-05-22 16:15:00,12.357,12.379,12.196,12.237,2200000.0
2006-05-22 16:20:00,12.319,12.397,12.167,12.397,2450000.0
2006-05-22 16:25:00,12.381,12.468,12.293,12.349,2100000.0
2006-05-22 16:30:00,12.352,12.46,12.301,12.46,2150000.0
2006-05-22 16:35:00,12.383,12.521,12.314,12.412,2450000.0
2006-05-22 16:40:00,12.381,12.423,12.234,12.292,1950000.0
2006-05-22 16:45:00,12.294,12.453,12.278,12.326,2300000.0
2006-05-22 16:50:00,12.411,12.482,12.28,12.283,2100000.0
2006-05-22 16:55:00,12.392,12.427,12.276,12.312,2150000.0
2006-05-22 17:00:00,12.403,12.453,12.254,12.381,2100000.0
2006-05-22 17:05:00,12.424,12.424,12.184,12.221,2050000.0
2006-05-22 17:10:00,12.273,12.369,12.224,12.318,2150000.0
2006-05-22 17:15:00,12.215,12.419,12.178,12.383,1850000.0
2006-05-22 17:20:00,12.362,12.439,12.266,12.291,2150000.0
2006-05-22 17:25:00,12.366,12.461,12.282,12.43,2300000.0
2006-05-22 17:30:00,12.282,12.444,12.243,12.387,2300000.0
2006-05-22 17:35:00,12.352,12.436,12.215,12.234,2250000.0
2006-05-22 17:40:00,12.269,12.37,12.227,12.312,2250000.0
2006-05-22 17:45:00,12.247,12.394,12.242,12.361,1950000.0
2006-05-22 17:50:00,12.369,12.386,12.209,12.359,2300000.0
2006-05-22 17:55:00,12.264,12.362,12.199,12.337,1950000.0
2006-05-22 18:00:00,12.235,12.341,12.171,12.235,2050000.0
2006-05-22 18:05:00,12.256,12.351,12.185,12.237,2300000.0
2006-05-22 18:10:00,12.228,12.332,12.184,12.271,2100000.0
2006-05-22 18:15:00,12.276,12.327,12.125,12.273,2250000.0
2006-05-22 18:20:00,12.175,12.337,12.143,12.32,2150000.0
2006-05-22 18:25:00,12.26,12.342,12.181,12.319,2250000.0
2006-05-22 18:30:00,12.284,12.328,12.145,12.299,2100000.0
2006-05-22 18:35:00,12.228,12.33,12.106,12.292,2250000.0
2006-05-22 18:40:00,12.286,12.359,12.211,12.271,2500000.0
2006-05-22 18:45:00,12.235,12.375,12.2,12.258,2000000.0
2006-05-22 18:50:00,12.308,12.375,12.187,12.308,2000000.0
2006-05-22 18:55:00,12.226,12.348,12.164,12.25,1950000.0
2006-05-22 19:00:00,12.222,12.33,12.164,12.287,1950000.0
2006-05-22 19:05:00,12.236,12.404,12.183,12.339,2100000.0
2006-05-22 19:10:00,12.321,12.426,12.221,12.378,1800000.0
2006-05-22 19:15:00,12.297,12.436,12.263,12.401,2100000.0
2006-05-22 19:20:00,12.337,12.431,12.232,12.322,1700000.0
2006-05-22 19:25:00,12.294,12.411,12.281,12.411,1250000.0
2006-05-22 19:30:00,12.434,12.461,12.309,12.355,900000.0
2006-05-22 19:35:00,12.373,12.373,12.273,12.313,200000.0
2006-05-22 19:40:00,12.385,12.385,12.301,12.334,200000.0
2006-05-22 19:50:00,12.374,12.374,12.274,12.314,200000.0
2006-05-22 19:55:00,12.28,12.465,12.28,12.303,450000.0
2006-05-22 20:00:00,12.356,12.417,12.248,12.326,1300000.0
2006-05-22 20:05:00,12.396,12.434,12.276,12.341,2050000.0
2006-05-22 20:10:00,12.383,12.439,12.288,12.341,2250000.0
2006-05-22 20:15:00,12.334,12.415,12.286,12.374,1100000.0
2006-05-22 20:20:00,12.392,12.408,12.268,12.294,1850000.0
2006-05-22 20:25:00,12.417,12.461,12.301,12.405,2250000.0
2006-05-22 20:30:00,12.417,12.429,12.259,12.409,1600000.0
2006-05-22 20:35:00,12.43,12.43,12.259,12.36,1200000.0
2006-05-22 20:40:00,12.315,12.455,12.303,12.437,1250000.0
2006-05-22 20:45:00,12.407,12.458,12.255,12.414,1800000.0
2006-05-22 20:50:00,12.368,12.405,12.244,12.327,1350000.0
2006-05-22 20:55:00,12.3,12.397,12.268,12.297,650000.0
2006-05-22 21:00:00,12.371,12.391,12.26,12.33,1300000.0
2006-05-22 21:05:00,12.357,12.419,12.241,12.401,850000.0
2006-05-22 21:10:00,12.328,12.357,12.224,12.28,650000.0
2006-05-22 21:15:00,12.307,12.394,12.218,12.35,2050000.0
2006-05-22 21:20:00,12.315,12.416,12.27,12.355,850000.0
2006-05-22 21:25:00,12.278,12.414,12.248,12.248,1700000.0
2006-05-22 21:30:00,12.284,12.413,12.273,12.371,1200000.0
2006-05-22 21:35:00,12.326,12.414,12.292,12.292,1600000.0
2006-05-22 21:40:00,12.306,12.409,12.288,12.362,1100000.0
2006-05-22 21:45:00,12.374,12.449,12.279,12.377,1700000.0
2006-05-22 21:50:00,12.337,12.456,12.287,12.353,2250000.0
2006-05-22 21:55:00,12.312,12.434,12.298,12.379,1500000.0
2006-05-22 22:00:00,12.405,12.405,12.297,12.335,400000.0
2006-05-22 22:05:00,12.404,12.404,12.32,12.353,200000.0
2006-05-22 22:10:00,12.397,12.411,12.29,12.297,900000.0
2006-05-22 22:15:00,12.395,12.395,12.303,12.339,200000.0
2006-05-22 22:20:00,12.316,12.415,12.275,12.352,950000.0
2006-05-22 22:25:00,12.395,12.427,12.303,12.34,650000.0
2006-05-22 22:30:00,12.347,12.444,12.292,12.444,600000.0
2006-05-22 22:35:00,12.341,12.435,12.321,12.384,550000.0
2006-05-22 22:45:00,12.388,12.388,12.304,12.345,250000.0
2006-05-22 22:55:00,12.351,12.401,12.296,12.391,600000.0
2006-05-22 23:00:00,12.409,12.457,12.33,12.407,700000.0
2006-05-22 23:05:00,12.403,12.403,12.401,12.401,100000.0
2006-05-22 23:10:00,12.427,12.427,12.341,12.375,200000.0
2006-05-22 23:45:00,12.436,12.436,12.352,12.385,200000.0
2006-05-22 23:50:00,12.425,12.425,12.325,12.389,450000.0
2006-05-22 23:55:00,12.456,12.456,12.372,12.404,200000.0
2006-05-23 00:00:00,12.51,13.28,12.25,12.419,550000.0
2006-05-23 00:05:00,12.443,12.49,12.38,12.433,700000.0
2006-05-23 00:10:00,12.477,12.485,12.376,12.485,450000.0
2006-05-23 00:15:00,12.487,12.534,12.376,12.531,550000.0
2006-05-23 00:20:00,12.509,12.509,12.427,12.428,300000.0
2006-05-23 00:25:00,12.403,12.568,12.395,12.473,1100000.0
2006-05-23 00:30:00,12.485,12.588,12.431,12.54,1000000.0
2006-05-23 00:35:00,12.526,12.535,12.428,12.428,150000.0
2006-05-23 00:40:00,12.501,12.633,12.437,12.561,1050000.0
2006-05-23 00:45:00,12.525,12.525,12.438,12.439,300000.0
2006-05-23 00:50:00,12.517,12.543,12.411,12.411,600000.0
2006-05-23 00:55:00,12.521,12.521,12.394,12.471,850000.0
2006-05-23 01:05:00,12.516,12.516,12.357,12.515,800000.0
2006-05-23 01:10:00,12.473,12.473,12.373,12.413,200000.0
2006-05-23 01:15:00,12.408,12.481,12.408,12.481,100000.0
2006-05-23 01:25:00,12.401,12.492,12.357,12.449,950000.0
2006-05-23 01:30:00,12.487,12.5,12.299,12.433,1350000.0
2006-05-23 01:35:00,12.437,12.438,12.323,12.438,400000.0
2006-05-23 01:40:00,12.478,12.478,12.328,12.376,850000.0
2006-05-23 01:45:00,12.429,12.458,12.32,12.371,500000.0
2006-05-23 01:50:00,12.462,12.496,12.402,12.444,550000.0
2006-05-23 01:55:00,12.404,12.47,12.389,12.419,350000.0
2006-05-23 02:00:00,12.468,12.515,12.378,12.467,2000000.0
2006-05-23 02:05:00,12.443,12.571,12.355,12.548,2450000.0
2006-05-23 02:10:00,12.483,12.612,12.37,12.461,2500000.0
2006-05-23 02:15:00,12.436,12.562,12.396,12.422,3200000.0
2006-05-23 02:20:00,12.52,12.535,12.38,12.391,2150000.0
2006-05-23 02:25:00,12.419,12.59,12.378,12.38,2800000.0
2006-05-23 02:30:00,12.335,12.463,12.302,12.391,2250000.0
2006-05-23 02:35:00,12.444,12.465,12.289,12.349,2450000.0
2006-05-23 02:40:00,12.495,12.525,12.355,12.472,2350000.0
2006-05-23 02:45:00,12.501,12.585,12.387,12.455,2050000.0
2006-05-23 02:50:00,12.468,12.558,12.375,12.411,2300000.0
2006-05-23 02:55:00,12.4,12.541,12.38,12.5,1800000.0
2006-05-23 03:00:00,12.485,12.553,12.377,12.465,1850000.0
2006-05-23 03:05:00,12.512,12.547,12.396,12.435,1800000.0
2006-05-23 03:10:00,12.472,12.538,12.394,12.461,1750000.0
2006-05-23 03:15:00,12.477,12.566,12.391,12.403,3000000.0
2006-05-23 03:20:00,12.478,12.524,12.345,12.512,2750000.0
2006-05-23 03:25:00,12.434,12.598,12.379,12.511,2200000.0
2006-05-23 03:30:00,12.554,12.599,12.364,12.451,1900000.0
2006-05-23 03:35:00,12.551,12.553,12.379,12.484,3150000.0
2006-05-23 03:40:00,12.468,12.576,12.372,12.473,3350000.0
2006-05-23 03:45:00,12.444,12.543,12.347,12.487,2950000.0
2006-05-23 03:50:00,12.459,12.57,12.353,12.499,3000000.0
2006-05-23 03:55:00,12.399,12.508,12.337,12.386,2750000.0
2006-05-23 04:00:00,12.408,12.535,12.378,12.43,1800000.0
2006-05-23 04:05:00,12.423,12.55,12.367,12.403,1650000.0
2006-05-23 04:10:00,12.41,12.532,12.33,12.456,1850000.0
2006-05-23 04:15:00,12.435,12.484,12.303,12.452,950000.0
2006-05-23 04:20:00,12.372,12.484,12.314,12.401,1850000.0
2006-05-23 04:25:00,12.454,12.494,12.335,12.39,2600000.0
2006-05-23 04:30:00,12.467,12.525,12.326,12.394,2250000.0
2006-05-23 04:35:00,12.483,12.493,12.382,12.46,1350000.0
2006-05-23 04:40:00,12.415,12.471,12.382,12.41,800000.0
2006-05-23 04:45:00,12.493,12.493,12.374,12.438,750000.0
2006-05-23 04:50:00,12.435,12.51,12.354,12.431,800000.0
2006-05-23 04:55:00,12.453,12.515,12.382,12.437,950000.0
2006-05-23 05:00:00,12.439,12.506,12.387,12.506,1550000.0
2006-05-23 05:05:00,12.46,12.569,12.387,12.481,1500000.0
2006-05-23 05:10:00,12.467,12.545,12.384,12.518,1450000.0
2006-05-23 05:15:00,12.463,12.526,12.363,12.402,900000.0
2006-05-23 05:20:00,12.488,12.506,12.38,12.46,600000.0
2006-05-23 05:25:00,12.483,12.514,12.359,12.412,1450000.0
2006-05-23 05:30:00,12.489,12.535,12.39,12.438,1150000.0
2006-05-23 05:35:00,12.472,12.547,12.382,12.426,900000.0
2006-05-23 05:40:00,12.481,12.521,12.366,12.521,1250000.0
2006-05-23 05:45:00,12.414,12.521,12.381,12.42,2250000.0
2006-05-23 05:50:00,12.408,12.528,12.379,12.46,2550000.0
2006-05-23 05:55:00,12.512,12.562,12.384,12.406,2450000.0
2006-05-23 06:00:00,12.428,12.48,12.291,12.349,2250000.0
2006-05-23 06:05:00,12.408,12.461,12.292,12.416,2700000.0
2006-05-23 06:10:00,12.388,12.42,12.277,12.385,2050000.0
2006-05-23 06:15:00,12.339,12.508,12.236,12.419,2000000.0
2006-05-23 06:20:00,12.399,12.452,12.295,12.356,1400000.0
2006-05-23 06:25:00,12.291,12.466,12.28,12.375,1500000.0
2006-05-23 06:30:00,12.303,12.432,12.241,12.329,2700000.0
2006-05-23 06:35:00,12.344,12.398,12.258,12.258,1100000.0
2006-05-23 06:40:00,12.292,12.385,12.247,12.293,2050000.0
2006-05-23 06:45:00,12.313,12.339,12.142,12.207,2900000.0
2006-05-23 06:50:00,12.171,12.246,12.068,12.168,2550000.0
2006-05-23 06:55:00,12.169,12.263,12.081,12.261,1850000.0
2006-05-23 07:00:00,12.134,12.329,12.134,12.305,2050000.0
2006-05-23 07:05:00,12.276,12.312,12.122,12.283,3250000.0
2006-05-23 07:10:00,12.243,12.302,12.118,12.238,2250000.0
2006-05-23 07:15:00,12.281,12.315,12.188,12.262,950000.0
2006-05-23 07:20:00,12.275,12.275,12.102,12.154,2150000.0
2006-05-23 07:25:00,12.232,12.276,12.092,12.159,2350000.0
2006-05-23 07:30:00,12.168,12.264,12.125,12.232,1300000.0
2006-05-23 07:35:00,12.222,12.281,12.065,12.146,1700000.0
2006-05-23 07:40:00,12.16,12.263,12.058,12.16,1450000.0
2006-05-23 07:45:00,12.111,12.252,12.065,12.232,1350000.0
2006-05-23 07:50:00,12.215,12.309,12.093,12.215,2300000.0
2006-05-23 07:55:00,12.258,12.274,12.129,12.274,1650000.0
2006-05-23 08:00:00,12.167,12.274,12.142,12.237,500000.0
2006-05-23 08:05:00,12.191,12.287,12.101,12.191,2600000.0
2006-05-23 08:10:00,12.293,12.304,12.144,12.178,1850000.0
2006-05-23 08:15:00,12.207,12.316,12.185,12.205,1700000.0
2006-05-23 08:20:00,12.263,12.301,12.092,12.212,2000000.0
2006-05-23 08:25:00,12.201,12.36,12.138,12.276,1950000.0
2006-05-23 08:30:00,12.296,12.312,12.138,12.23,1550000.0
2006-05-23 08:35:00,12.286,12.316,12.157,12.157,900000.0
2006-05-23 08:40:00,12.244,12.317,12.199,12.286,1400000.0
2006-05-23 08:45:00,12.297,12.366,12.206,12.31,2250000.0
2006-05-23 08:50:00,12.248,12.414,12.221,12.323,1500000.0
2006-05-23 08:55:00,12.405,12.405,12.216,12.327,1800000.0
2006-05-23 09:00:00,12.308,12.536,12.204,12.531,1950000.0
2006-05-23 09:05:00,12.47,12.559,12.369,12.441,1600000.0
2006-05-23 09:10:00,12.528,12.579,12.415,12.426,1400000.0
2006-05-23 09:15:00,12.441,12.526,12.368,12.491,2100000.0
2006-05-23 09:20:00,12.432,12.525,12.374,12.457,1700000.0
2006-05-23 09:25:00,12.505,12.505,12.294,12.388,1500000.0
2006-05-23 09:30:00,12.325,12.471,12.254,12.427,1800000.0
2006-05-23 09:35:00,12.338,12.541,12.315,12.483,2200000.0
2006-05-23 09:40:00,12.35,12.509,12.283,12.43,2000000.0
2006-05-23 09:45:00,12.43,12.561,12.383,12.5,1400000.0
2006-05-23 09:50:00,12.5,12.575,12.372,12.479,1250000.0
2006-05-23 09:55:00,12.49,12.538,12.376,12.507,1750000.0
2006-05-23 10:00:00,12.456,12.509,12.379,12.429,900000.0
2006-05-23 10:05:00,12.355,12.538,12.333,12.534,1600000.0
2006-05-23 10:10:00,12.526,12.537,12.356,12.46,1500000.0
2006-05-23 10:15:00,12.333,12.495,12.333,12.443,1200000.0
2006-05-23 10:20:00,12.429,12.617,12.414,12.617,2700000.0
2006-05-23 10:25:00,12.473,12.65,12.462,12.593,1950000.0
2006-05-23 10:30:00,12.506,12.561,12.418,12.549,1100000.0
2006-05-23 10:35:00,12.487,12.616,12.429,12.45,1550000.0
2006-05-23 10:40:00,12.582,12.597,12.429,12.561,1100000.0
2006-05-23 10:45:00,12.528,12.633,12.48,12.502,1050000.0
2006-05-23 10:50:00,12.561,12.608,12.466,12.602,1450000.0
2006-05-23 10:55:00,12.606,12.681,12.502,12.502,1650000.0
2006-05-23 11:00:00,12.558,12.673,12.507,12.652,1150000.0
2006-05-23 11:05:00,12.626,12.626,12.513,12.607,500000.0
2006-05-23 11:15:00,12.646,12.668,12.487,12.657,900000.0
2006-05-23 11:20:00,12.639,12.685,12.525,12.632,850000.0
2006-05-23 11:25:00,12.653,12.754,12.566,12.674,1750000.0
2006-05-23 11:30:00,12.763,12.83,12.646,12.704,1550000.0
2006-05-23 11:35:00,12.728,12.803,12.582,12.597,2150000.0
2006-05-23 11:40:00,12.61,12.734,12.581,12.682,1900000.0
2006-05-23 11:45:00,12.597,12.742,12.562,12.669,2200000.0
2006-05-23 11:50:00,12.673,12.784,12.575,12.61,1650000.0
2006-05-23 11:55:00,12.668,12.747,12.59,12.648,1950000.0
2006-05-23 12:00:00,12.677,12.711,12.574,12.577,1750000.0
2006-05-23 12:05:00,12.672,12.692,12.519,12.591,1600000.0
2006-05-23 12:10:00,12.64,12.681,12.512,12.55,1650000.0
2006-05-23 12:15:00,12.601,12.676,12.509,12.542,2100000.0
2006-05-23 12:20:00,12.599,12.748,12.559,12.694,1900000.0
2006-05-23 12:25:00,12.702,12.744,12.598,12.608,1050000.0
2006-05-23 12:30:00,12.606,12.787,12.59,12.605,1800000.0
2006-05-23 12:35:00,12.755,12.792,12.597,12.733,2100000.0
2006-05-23 12:40:00,12.72,12.831,12.641,12.675,1950000.0
2006-05-23 12:45:00,12.691,12.829,12.636,12.739,1300000.0
2006-05-23 12:50:00,12.702,12.785,12.628,12.716,1450000.0
2006-05-23 12:55:00,12.701,12.819,12.652,12.791,1750000.0
2006-05-23 13:00:00,12.766,12.851,12.625,12.71,2200000.0
2006-05-23 13:05:00,12.7,12.868,12.688,12.74,1350000.0
2006-05-23 13:10:00,12.757,12.823,12.658,12.791,1350000.0
2006-05-23 13:15:00,12.743,12.849,12.67,12.693,2000000.0
2006-05-23 13:20:00,12.683,12.766,12.634,12.678,1700000.0
2006-05-23 13:25:00,12.763,12.815,12.673,12.732,1400000.0
2006-05-23 13:30:00,12.753,12.797,12.609,12.661,1400000.0
2006-05-23 13:35:00,12.683,12.768,12.617,12.728,1200000.0
2006-05-23 13:40:00,12.684,12.741,12.585,12.646,1950000.0
2006-05-23 13:45:00,12.628,12.782,12.603,12.75,800000.0
2006-05-23 13:50:00,12.694,12.78,12.586,12.734,2000000.0
2006-05-23 13:55:00,12.695,12.769,12.598,12.754,1500000.0
2006-05-23 14:00:00,12.697,12.724,12.608,12.723,1050000.0
2006-05-23 14:05:00,12.709,12.761,12.586,12.627,1700000.0
2006-05-23 14:10:00,12.715,12.723,12.597,12.618,800000.0
2006-05-23 14:15:00,12.58,12.722,12.58,12.623,950000.0
2006-05-23 14:20:00,12.604,12.725,12.573,12.706,2050000.0
2006-05-23 14:25:00,12.637,12.735,12.599,12.705,1850000.0
2006-05-23 14:30:00,12.686,12.804,12.627,12.728,2300000.0
2006-05-23 14:35:00,12.741,12.784,12.612,12.637,2200000.0
2006-05-23 14:40:00,12.704,12.746,12.555,12.661,2300000.0
2006-05-23 14:45:00,12.649,12.799,12.614,12.627,2000000.0
2006-05-23 14:50:00,12.692,12.774,12.615,12.662,2150000.0
2006-05-23 14:55:00,12.715,12.807,12.609,12.761,2400000.0
2006-05-23 15:00:00,12.644,12.783,12.611,12.654,2400000.0
2006-05-23 15:05:00,12.637,12.818,12.601,12.664,2250000.0
2006-05-23 15:10:00,12.664,12.786,12.622,12.643,2100000.0
2006-05-23 15:15:00,12.62,12.801,12.62,12.745,2050000.0
2006-05-23 15:20:00,12.717,12.868,12.667,12.854,1850000.0
2006-05-23 15:25:00,12.858,12.899,12.744,12.84,1950000.0
2006-05-23 15:30:00,12.805,12.865,12.689,12.724,2200000.0
2006-05-23 15:35:00,12.791,12.938,12.759,12.825,2000000.0
2006-05-23 15:40:00,12.813,12.984,12.805,12.961,2000000.0
2006-05-23 15:45:00,12.977,13.028,12.826,13.028,2100000.0
2006-05-23 15:50:00,12.93,13.067,12.882,13.066,2200000.0
2006-05-23 15:55:00,12.96,13.106,12.889,12.942,2350000.0
2006-05-23 16:00:00,12.994,13.043,12.866,12.961,2450000.0
2006-05-23 16:05:00,12.893,12.999,12.819,12.967,2100000.0
2006-05-23 16:10:00,12.974,13.033,12.86,12.925,2300000.0
2006-05-23 16:15:00,12.986,13.038,12.844,13.001,2150000.0
2006-05-23 16:20:00,13.053,13.091,12.912,13.066,2450000.0
2006-05-23 16:25:00,13.024,13.07,12.904,12.986,2000000.0
2006-05-23 16:30:00,12.932,13.092,12.92,13.065,1800000.0
2006-05-23 16:35:00,12.994,13.094,12.907,13.046,2450000.0
2006-05-23 16:40:00,13.013,13.081,12.852,12.852,1700000.0
2006-05-23 16:45:00,12.856,13.027,12.806,12.875,2300000.0
2006-05-23 16:50:00,12.859,13.009,12.839,12.877,2050000.0
2006-05-23 16:55:00,12.935,12.984,12.815,12.866,2250000.0
2006-05-23 17:00:00,12.957,12.957,12.782,12.872,2100000.0
2006-05-23 17:05:00,12.918,12.952,12.771,12.827,2050000.0
2006-05-23 17:10:00,12.882,12.911,12.711,12.806,2150000.0
2006-05-23 17:15:00,12.736,12.89,12.719,12.862,1950000.0
2006-05-23 17:20:00,12.843,12.959,12.789,12.846,1900000.0
2006-05-23 17:25:00,12.919,12.978,12.833,12.959,2300000.0
2006-05-23 17:30:00,12.823,12.994,12.81,12.955,2300000.0
2006-05-23 17:35:00,12.896,13.017,12.822,12.894,2250000.0
2006-05-23 17:40:00,12.889,13.022,12.874,12.963,2400000.0
2006-05-23 17:45:00,12.922,13.049,12.841,12.965,2050000.0
2006-05-23 17:50:00,12.959,13.029,12.847,12.977,2300000.0
2006-05-23 17:55:00,12.88,13.025,12.863,13.014,1950000.0
2006-05-23 18:00:00,12.877,13.004,12.817,12.871,2050000.0
2006-05-23 18:05:00,12.85,12.973,12.803,12.937,2100000.0
2006-05-23 18:10:00,12.879,13.047,12.879,13.023,2150000.0
2006-05-23 18:15:00,12.974,13.098,12.935,13.066,2100000.0
2006-05-23 18:20:00,12.966,13.076,12.914,13.068,2150000.0
2006-05-23 18:25:00,12.982,13.09,12.925,13.064,2250000.0
2006-05-23 18:30:00,13.047,13.164,12.923,13.123,2150000.0
2006-05-23 18:35:00,13.037,13.141,12.943,13.106,2250000.0
2006-05-23 18:40:00,13.099,13.139,13.002,13.053,2450000.0
2006-05-23 18:45:00,13.007,13.173,12.973,13.069,1800000.0
2006-05-23 18:50:00,13.02,13.123,12.973,12.979,2150000.0
2006-05-23 18:55:00,13.009,13.119,12.979,13.066,2000000.0
2006-05-23 19:00:00,13.04,13.145,12.958,12.958,2000000.0
2006-05-23 19:05:00,12.956,13.104,12.925,12.999,2050000.0
2006-05-23 19:10:00,12.989,13.144,12.96,12.997,2000000.0
2006-05-23 19:15:00,13.038,13.181,12.981,13.152,2800000.0
2006-05-23 19:20:00,13.151,13.199,13.049,13.142,2500000.0
2006-05-23 19:25:00,13.043,13.166,13.043,13.094,350000.0
2006-05-23 19:30:00,13.147,13.147,13.0,13.071,950000.0
2006-05-23 19:35:00,13.058,13.126,13.005,13.054,700000.0
2006-05-23 19:40:00,13.124,13.148,13.023,13.023,750000.0
2006-05-23 20:00:00,13.112,13.112,13.0,13.071,300000.0
2006-05-23 20:05:00,13.126,13.139,13.008,13.128,800000.0
2006-05-23 20:10:00,13.145,13.175,13.016,13.034,1950000.0
2006-05-23 20:15:00,13.151,13.183,13.016,13.093,1200000.0
2006-05-23 20:20:00,13.143,13.146,13.002,13.043,550000.0
2006-05-23 20:25:00,13.119,13.126,12.982,13.098,950000.0
2006-05-23 20:30:00,13.116,13.131,13.017,13.091,950000.0
2006-05-23 20:35:00,13.098,13.154,12.991,13.097,1200000.0
2006-05-23 20:40:00,13.043,13.151,12.97,13.083,1500000.0
2006-05-23 20:45:00,13.11,13.181,12.981,13.06,2500000.0
2006-05-23 20:50:00,13.063,13.126,12.959,12.963,1500000.0
2006-05-23 20:55:00,13.052,13.131,12.978,13.06,2250000.0
2006-05-23 21:00:00,13.086,13.139,12.96,13.06,1900000.0
2006-05-23 21:05:00,13.038,13.101,12.934,12.948,1700000.0
2006-05-23 21:10:00,12.95,13.084,12.919,12.994,2050000.0
2006-05-23 21:15:00,13.085,13.11,12.933,13.034,1650000.0
2006-05-23 21:20:00,12.964,13.113,12.904,13.013,1900000.0
2006-05-23 21:25:00,12.958,13.097,12.944,12.993,2050000.0
2006-05-23 21:30:00,12.95,13.103,12.945,13.068,1400000.0
2006-05-23 21:35:00,13.017,13.108,12.968,13.066,1050000.0
2006-05-23 21:40:00,12.971,13.091,12.93,12.944,1600000.0
2006-05-23 21:45:00,12.999,13.078,12.87,12.982,1800000.0
2006-05-23 21:50:00,12.902,13.029,12.831,12.874,1250000.0
2006-05-23 21:55:00,12.968,13.01,12.827,12.889,2200000.0
2006-05-23 22:00:00,12.984,13.013,12.854,12.904,1450000.0
2006-05-23 22:05:00,12.898,12.974,12.86,12.877,850000.0
2006-05-23 22:10:00,12.945,12.984,12.806,12.954,1200000.0
2006-05-23 22:15:00,12.813,12.945,12.793,12.864,1900000.0
2006-05-23 22:20:00,12.871,12.947,12.804,12.847,900000.0
2006-05-23 22:25:00,12.904,12.918,12.799,12.904,700000.0
2006-05-23 22:30:00,12.859,12.914,12.764,12.884,2000000.0
2006-05-23 22:35:00,12.826,12.92,12.78,12.855,1250000.0
2006-05-23 22:40:00,12.884,12.905,12.794,12.82,1350000.0
2006-05-23 22:45:00,12.86,12.892,12.727,12.792,450000.0
2006-05-23 22:50:00,12.865,12.901,12.773,12.842,650000.0
2006-05-23 22:55:00,12.905,12.925,12.809,12.83,500000.0
2006-05-23 23:00:00,12.803,12.897,12.782,12.823,700000.0
2006-05-23 23:05:00,12.785,12.877,12.763,12.822,550000.0
2006-05-23 23:10:00,12.87,12.898,12.77,12.77,700000.0
2006-05-23 23:20:00,12.829,12.829,12.825,12.825,100000.0
2006-05-23 23:25:00,12.782,12.86,12.762,12.762,400000.0
2006-05-23 23:30:00,12.845,12.875,12.761,12.815,400000.0
2006-05-23 23:35:00,12.851,12.897,12.742,12.824,1150000.0
2006-05-23 23:40:00,12.824,12.907,12.822,12.907,400000.0
2006-05-23 23:50:00,12.895,12.895,12.795,12.834,200000.0
2006-05-23 23:55:00,12.944,12.958,12.944,12.958,100000.0
2006-05-24 00:00:00,12.892,12.99,12.842,12.944,1650000.0
2006-05-24 00:05:00,12.933,12.933,12.829,12.866,200000.0
2006-05-24 00:10:00,12.892,12.892,12.798,12.873,250000.0
2006-05-24 00:15:00,12.862,12.943,12.782,12.8,1250000.0
2006-05-24 00:20:00,12.83,12.912,12.812,12.823,350000.0
2006-05-24 00:25:00,12.899,12.933,12.794,12.931,450000.0
2006-05-24 00:30:00,12.88,12.88,12.776,12.868,350000.0
2006-05-24 00:40:00,12.905,12.905,12.826,12.861,200000.0
2006-05-24 00:45:00,12.904,12.94,12.799,12.909,400000.0
2006-05-24 00:55:00,12.925,12.925,12.802,12.893,650000.0
2006-05-24 01:00:00,12.914,12.914,12.815,12.853,200000.0
2006-05-24 01:05:00,12.901,12.933,12.854,12.916,300000.0
2006-05-24 01:10:00,12.833,12.961,12.828,12.872,900000.0
2006-05-24 01:15:00,12.912,12.912,12.802,12.863,550000.0
2006-05-24 01:20:00,12.832,12.92,12.788,12.788,1550000.0
2006-05-24 01:25:00,12.868,12.926,12.79,12.828,1400000.0
2006-05-24 01:30:00,12.837,12.911,12.771,12.85,700000.0
2006-05-24 01:35:00,12.856,12.952,12.786,12.864,1250000.0
2006-05-24 01:40:00,12.959,13.035,12.843,12.863,1950000.0
2006-05-24 01:45:00,12.92,12.92,12.903,12.903,100000.0
2006-05-24 01:50:00,12.979,12.979,12.826,12.932,650000.0
2006-05-24 01:55:00,12.934,12.935,12.824,12.935,400000.0
2006-05-24 02:00:00,12.932,12.932,12.793,12.793,1600000.0
2006-05-24 02:05:00,12.899,12.899,12.77,12.784,1050000.0
2006-05-24 02:10:00,12.876,12.897,12.74,12.793,2250000.0
2006-05-24 02:15:00,12.79,12.938,12.719,12.719,2300000.0
2006-05-24 02:20:00,12.736,12.857,12.727,12.817,1950000.0
2006-05-24 02:25:00,12.743,12.881,12.707,12.83,1750000.0
2006-05-24 02:30:00,12.728,12.888,12.712,12.793,1550000.0
2006-05-24 02:35:00,12.774,12.864,12.708,12.744,1800000.0
2006-05-24 02:40:00,12.821,12.917,12.734,12.912,2200000.0
2006-05-24 02:45:00,12.921,12.928,12.751,12.818,1600000.0
2006-05-24 02:50:00,12.852,12.959,12.798,12.821,2400000.0
2006-05-24 02:55:00,12.841,12.984,12.8,12.827,1300000.0
2006-05-24 03:00:00,12.922,12.922,12.76,12.781,1250000.0
2006-05-24 03:05:00,12.863,12.886,12.752,12.809,650000.0
2006-05-24 03:10:00,12.856,12.902,12.765,12.834,1400000.0
2006-05-24 03:15:00,12.878,12.923,12.768,12.91,2000000.0
2006-05-24 03:20:00,12.899,12.939,12.784,12.872,1850000.0
2006-05-24 03:25:00,12.796,12.916,12.751,12.872,2100000.0
2006-05-24 03:30:00,12.9,12.953,12.799,12.877,2150000.0
2006-05-24 03:35:00,12.918,12.951,12.78,12.835,1250000.0
2006-05-24 03:40:00,12.886,12.951,12.795,12.821,2100000.0
2006-05-24 03:45:00,12.911,12.932,12.756,12.846,2850000.0
2006-05-24 03:50:00,12.87,12.947,12.75,12.834,2750000.0
2006-05-24 03:55:00,12.785,12.897,12.732,12.768,2600000.0
2006-05-24 04:00:00,12.879,12.896,12.716,12.789,1150000.0
2006-05-24 04:05:00,12.833,12.897,12.768,12.866,1350000.0
2006-05-24 04:10:00,12.884,12.969,12.795,12.884,1050000.0
2006-05-24 04:15:00,12.877,12.925,12.821,12.925,600000.0
2006-05-24 04:20:00,12.944,12.965,12.805,12.817,1350000.0
2006-05-24 04:25:00,12.915,12.962,12.826,12.888,1450000.0
2006-05-24 04:30:00,12.939,12.939,12.79,12.839,1200000.0
2006-05-24 04:35:00,12.806,12.913,12.8,12.833,650000.0
2006-05-24 04:40:00,12.838,12.919,12.763,12.892,1750000.0
2006-05-24 04:45:00,12.819,12.953,12.819,12.908,1200000.0
2006-05-24 04:50:00,12.903,12.904,12.812,12.826,1050000.0
2006-05-24 04:55:00,12.891,12.938,12.782,12.826,800000.0
2006-05-24 05:00:00,12.838,12.926,12.797,12.925,900000.0
2006-05-24 05:05:00,12.847,12.94,12.795,12.879,1600000.0
2006-05-24 05:10:00,12.875,12.967,12.805,12.933,1700000.0
2006-05-24 05:15:00,12.923,12.923,12.799,12.836,450000.0
2006-05-24 05:20:00,12.877,12.964,12.828,12.828,600000.0
2006-05-24 05:25:00,12.931,12.931,12.775,12.889,950000.0
2006-05-24 05:30:00,12.901,12.944,12.854,12.897,800000.0
2006-05-24 05:35:00,12.883,12.903,12.818,12.819,400000.0
2006-05-24 05:40:00,12.89,12.963,12.754,12.943,1900000.0
2006-05-24 05:45:00,12.874,12.905,12.79,12.852,1950000.0
2006-05-24 05:50:00,12.836,12.916,12.788,12.888,1600000.0
2006-05-24 05:55:00,12.838,13.015,12.765,12.839,1900000.0
2006-05-24 06:00:00,12.877,12.958,12.8,12.857,1900000.0
2006-05-24 06:05:00,12.885,12.948,12.835,12.915,800000.0
2006-05-24 06:10:00,12.865,12.903,12.815,12.829,950000.0
2006-05-24 06:15:00,12.888,12.921,12.784,12.863,1750000.0
2006-05-24 06:20:00,12.806,12.908,12.806,12.843,400000.0
2006-05-24 06:25:00,12.885,12.91,12.786,12.888,550000.0
2006-05-24 06:30:00,12.86,12.891,12.77,12.866,600000.0
2006-05-24 06:35:00,12.935,12.935,12.851,12.884,200000.0
2006-05-24 06:40:00,12.92,12.92,12.848,12.877,450000.0
2006-05-24 06:45:00,12.893,12.893,12.7,12.752,1550000.0
2006-05-24 06:50:00,12.85,12.89,12.746,12.829,1850000.0
2006-05-24 06:55:00,12.82,12.894,12.738,12.747,1700000.0
2006-05-24 07:00:00,12.846,12.917,12.767,12.829,600000.0
2006-05-24 07:05:00,12.862,12.917,12.772,12.884,800000.0
2006-05-24 07:10:00,12.842,12.977,12.836,12.938,2050000.0
2006-05-24 07:15:00,12.947,12.975,12.843,12.944,1300000.0
2006-05-24 07:20:00,12.948,12.994,12.87,12.957,1600000.0
2006-05-24 07:25:00,12.996,13.015,12.872,13.002,1900000.0
2006-05-24 07:30:00,12.976,13.0,12.867,12.966,1400000.0
2006-05-24 07:35:00,12.945,12.976,12.841,12.966,1500000.0
2006-05-24 07:40:00,12.931,12.974,12.822,12.824,2000000.0
2006-05-24 07:45:00,12.791,12.909,12.745,12.875,1300000.0
2006-05-24 07:50:00,12.898,12.913,12.766,12.803,1750000.0
2006-05-24 07:55:00,12.853,12.947,12.801,12.85,1100000.0
2006-05-24 08:00:00,12.914,12.965,12.791,12.87,2100000.0
2006-05-24 08:05:00,12.913,12.965,12.818,12.84,2100000.0
2006-05-24 08:10:00,12.94,13.009,12.824,12.982,1300000.0
2006-05-24 08:15:00,12.917,13.018,12.828,12.88,2100000.0
2006-05-24 08:20:00,12.986,13.029,12.861,12.919,2000000.0
2006-05-24 08:25:00,12.906,13.039,12.891,12.993,1950000.0
2006-05-24 08:30:00,12.99,13.046,12.902,12.952,1850000.0
2006-05-24 08:35:00,12.945,13.066,12.89,12.89,1400000.0
2006-05-24 08:40:00,12.985,13.064,12.943,13.037,1500000.0
2006-05-24 08:45:00,13.052,13.113,12.929,13.07,2250000.0
2006-05-24 08:50:00,12.953,13.131,12.953,12.999,1500000.0
2006-05-24 08:55:00,13.074,13.093,12.903,13.011,1600000.0
2006-05-24 09:00:00,13.027,13.089,12.932,13.075,1850000.0
2006-05-24 09:05:00,13.016,13.066,12.907,12.953,1700000.0
2006-05-24 09:10:00,13.046,13.049,12.894,12.915,1400000.0
2006-05-24 09:15:00,12.926,13.036,12.887,13.011,1150000.0
2006-05-24 09:20:00,12.952,13.05,12.847,12.903,1850000.0
2006-05-24 09:25:00,12.971,12.971,12.797,12.914,1700000.0
2006-05-24 09:30:00,12.858,12.966,12.787,12.944,1550000.0
2006-05-24 09:35:00,12.881,13.032,12.813,12.981,2200000.0
2006-05-24 09:40:00,12.864,13.032,12.856,12.904,1850000.0
2006-05-24 09:45:00,12.848,13.07,12.831,12.954,1600000.0
2006-05-24 09:50:00,12.9,13.053,12.9,13.018,750000.0
2006-05-24 09:55:00,13.022,13.08,12.922,12.991,850000.0
2006-05-24 10:00:00,12.964,12.991,12.838,12.906,2200000.0
2006-05-24 10:05:00,12.857,13.046,12.83,13.002,1700000.0
2006-05-24 10:10:00,12.984,13.052,12.888,13.013,550000.0
2006-05-24 10:15:00,13.001,13.003,12.833,12.925,1600000.0
2006-05-24 10:20:00,12.906,13.005,12.843,13.005,2250000.0
2006-05-24 10:25:00,12.949,13.061,12.905,13.032,1150000.0
2006-05-24 10:30:00,12.944,13.054,12.875,12.999,1650000.0
2006-05-24 10:35:00,12.937,13.02,12.873,12.989,1700000.0
2006-05-24 10:40:00,13.008,13.051,12.855,13.022,1650000.0
2006-05-24 10:45:00,13.016,13.049,12.82,12.842,1450000.0
2006-05-24 10:50:00,12.934,13.087,12.852,12.879,3200000.0
2006-05-24 10:55:00,12.969,13.04,12.86,12.929,2000000.0
2006-05-24 11:00:00,12.922,13.04,12.85,13.003,1800000.0
2006-05-24 11:05:00,12.868,13.022,12.868,13.01,1700000.0
2006-05-24 11:10:00,12.862,12.985,12.793,12.953,2200000.0
2006-05-24 11:15:00,12.821,12.932,12.805,12.921,1250000.0
2006-05-24 11:20:00,12.893,12.935,12.737,12.894,1000000.0
2006-05-24 11:25:00,12.816,12.93,12.771,12.891,1400000.0
2006-05-24 11:30:00,12.933,12.963,12.822,12.878,1250000.0
2006-05-24 11:35:00,12.914,12.998,12.815,12.896,1600000.0
2006-05-24 11:40:00,12.905,12.997,12.817,12.903,1550000.0
2006-05-24 11:45:00,12.847,13.002,12.803,12.94,1800000.0
2006-05-24 11:50:00,12.933,12.992,12.812,12.927,1800000.0
2006-05-24 11:55:00,12.906,12.966,12.845,12.966,350000.0
2006-05-24 12:00:00,12.926,12.951,12.817,12.839,700000.0
2006-05-24 12:05:00,12.92,12.966,12.821,12.966,1150000.0
2006-05-24 12:10:00,12.926,12.957,12.79,12.825,1850000.0
2006-05-24 12:15:00,12.912,12.965,12.792,12.836,1300000.0
2006-05-24 12:20:00,12.918,12.951,12.804,12.9,500000.0
2006-05-24 12:25:00,12.926,12.937,12.795,12.853,1950000.0
2006-05-24 12:30:00,12.9,12.923,12.784,12.799,900000.0
2006-05-24 12:35:00,12.89,12.922,12.734,12.857,2100000.0
2006-05-24 12:40:00,12.826,12.924,12.69,12.723,1950000.0
2006-05-24 12:45:00,12.758,12.816,12.635,12.716,1250000.0
2006-05-24 12:50:00,12.725,12.821,12.637,12.679,2350000.0
2006-05-24 12:55:00,12.673,12.76,12.572,12.696,2150000.0
2006-05-24 13:00:00,12.717,12.78,12.635,12.635,950000.0
2006-05-24 13:05:00,12.601,12.8,12.596,12.627,2200000.0
2006-05-24 13:10:00,12.708,12.824,12.606,12.717,2250000.0
2006-05-24 13:15:00,12.639,12.734,12.531,12.61,2000000.0
2006-05-24 13:20:00,12.617,12.712,12.559,12.618,2050000.0
2006-05-24 13:25:00,12.672,12.706,12.495,12.554,1800000.0
2006-05-24 13:30:00,12.654,12.708,12.519,12.609,1150000.0
2006-05-24 13:35:00,12.67,12.755,12.55,12.728,2100000.0
2006-05-24 13:40:00,12.738,12.768,12.584,12.604,1950000.0
2006-05-24 13:45:00,12.577,12.699,12.523,12.625,1900000.0
2006-05-24 13:50:00,12.58,12.694,12.548,12.673,2000000.0
2006-05-24 13:55:00,12.576,12.681,12.576,12.656,500000.0
2006-05-24 14:00:00,12.635,12.69,12.581,12.633,350000.0
2006-05-24 14:05:00,12.699,12.723,12.571,12.591,1300000.0
2006-05-24 14:10:00,12.546,12.707,12.546,12.605,1550000.0
2006-05-24 14:15:00,12.56,12.743,12.533,12.656,1350000.0
2006-05-24 14:20:00,12.62,12.629,12.467,12.581,850000.0
2006-05-24 14:25:00,12.586,12.642,12.516,12.599,700000.0
2006-05-24 14:30:00,12.537,12.55,12.367,12.367,550000.0
2006-05-24 14:35:00,12.471,12.551,12.378,12.378,500000.0
2006-05-24 14:40:00,12.433,12.662,12.414,12.585,1900000.0
2006-05-24 14:45:00,12.607,12.637,12.444,12.444,900000.0
2006-05-24 14:50:00,12.476,12.641,12.419,12.544,2150000.0
2006-05-24 14:55:00,12.59,12.607,12.417,12.58,1550000.0
2006-05-24 15:00:00,12.5,12.639,12.417,12.429,1500000.0
2006-05-24 15:05:00,12.384,12.499,12.363,12.49,500000.0
2006-05-24 15:10:00,12.45,12.534,12.352,12.449,1600000.0
2006-05-24 15:15:00,12.455,12.592,12.418,12.54,1300000.0
2006-05-24 15:20:00,12.499,12.603,12.478,12.518,2000000.0
2006-05-24 15:25:00,12.564,12.608,12.419,12.517,2150000.0
2006-05-24 15:30:00,12.509,12.668,12.427,12.511,2200000.0
2006-05-24 15:35:00,12.552,12.633,12.454,12.567,2350000.0
2006-05-24 15:40:00,12.469,12.648,12.469,12.628,1550000.0
2006-05-24 15:45:00,12.629,12.735,12.512,12.663,1750000.0
2006-05-24 15:50:00,12.524,12.715,12.514,12.715,1300000.0
2006-05-24 15:55:00,12.607,12.749,12.592,12.627,2350000.0
2006-05-24 16:00:00,12.651,12.66,12.438,12.508,2450000.0
2006-05-24 16:05:00,12.447,12.538,12.35,12.504,2000000.0
2006-05-24 16:10:00,12.488,12.619,12.355,12.554,2300000.0
2006-05-24 16:15:00,12.613,12.669,12.469,12.575,2000000.0
2006-05-24 16:20:00,12.65,12.656,12.392,12.553,2450000.0
2006-05-24 16:25:00,12.537,12.566,12.415,12.535,1900000.0
2006-05-24 16:30:00,12.525,12.623,12.448,12.588,1950000.0
2006-05-24 16:35:00,12.488,12.595,12.364,12.489,2450000.0
2006-05-24 16:40:00,12.399,12.573,12.368,12.444,1850000.0
2006-05-24 16:45:00,12.43,12.593,12.427,12.435,2300000.0
2006-05-24 16:50:00,12.426,12.597,12.414,12.491,2050000.0
2006-05-24 16:55:00,12.587,12.597,12.434,12.434,2150000.0
2006-05-24 17:00:00,12.522,12.576,12.363,12.488,2100000.0
2006-05-24 17:05:00,12.565,12.582,12.39,12.447,2100000.0
2006-05-24 17:10:00,12.525,12.565,12.401,12.524,2150000.0
2006-05-24 17:15:00,12.44,12.561,12.4,12.486,1900000.0
2006-05-24 17:20:00,12.455,12.513,12.359,12.428,1900000.0
2006-05-24 17:25:00,12.493,12.523,12.403,12.514,1750000.0
2006-05-24 17:30:00,12.373,12.557,12.373,12.547,2300000.0
2006-05-24 17:35:00,12.481,12.568,12.409,12.447,2250000.0
2006-05-24 17:40:00,12.487,12.592,12.377,12.466,1850000.0
2006-05-24 17:45:00,12.406,12.609,12.376,12.601,2050000.0
2006-05-24 17:50:00,12.613,12.64,12.431,12.589,2300000.0
2006-05-24 17:55:00,12.488,12.627,12.431,12.562,1950000.0
2006-05-24 18:00:00,12.45,12.617,12.43,12.526,1550000.0
2006-05-24 18:05:00,12.498,12.593,12.437,12.593,2150000.0
2006-05-24 18:10:00,12.58,12.589,12.421,12.556,2100000.0
2006-05-24 18:15:00,12.489,12.633,12.426,12.523,1450000.0
2006-05-24 18:20:00,12.453,12.612,12.393,12.589,2150000.0
2006-05-24 18:25:00,12.504,12.634,12.476,12.63,2000000.0
2006-05-24 18:30:00,12.575,12.645,12.445,12.603,2050000.0
2006-05-24 18:35:00,12.546,12.659,12.492,12.645,2250000.0
2006-05-24 18:40:00,12.635,12.641,12.491,12.556,2200000.0
2006-05-24 18:45:00,12.531,12.665,12.514,12.556,1650000.0
2006-05-24 18:50:00,12.607,12.672,12.493,12.584,1850000.0
2006-05-24 18:55:00,12.54,12.683,12.517,12.626,2000000.0
2006-05-24 19:00:00,12.598,12.67,12.494,12.525,1900000.0
2006-05-24 19:05:00,12.58,12.691,12.458,12.593,2150000.0
2006-05-24 19:10:00,12.585,12.671,12.404,12.531,1900000.0
2006-05-24 19:15:00,12.495,12.605,12.368,12.496,2050000.0
2006-05-24 19:20:00,12.414,12.508,12.344,12.481,1900000.0
2006-05-24 19:25:00,12.476,12.509,12.377,12.389,900000.0
2006-05-24 19:30:00,12.476,12.53,12.306,12.418,1750000.0
2006-05-24 19:35:00,12.409,12.459,12.34,12.378,600000.0
2006-05-24 19:40:00,12.427,12.427,12.326,12.365,200000.0
2006-05-24 19:45:00,12.475,12.526,12.367,12.41,550000.0
2006-05-24 19:55:00,12.404,12.407,12.404,12.407,100000.0
2006-05-24 20:00:00,12.429,12.429,12.309,12.324,900000.0
2006-05-24 20:05:00,12.383,12.441,12.286,12.441,1200000.0
2006-05-24 20:10:00,12.365,12.456,12.279,12.403,2000000.0
2006-05-24 20:15:00,12.399,12.422,12.289,12.3,1300000.0
2006-05-24 20:20:00,12.395,12.428,12.266,12.367,2250000.0
2006-05-24 20:25:00,12.341,12.427,12.246,12.253,2650000.0
2006-05-24 20:30:00,12.281,12.376,12.233,12.3,1450000.0
2006-05-24 20:35:00,12.277,12.376,12.207,12.308,1450000.0
2006-05-24 20:40:00,12.215,12.373,12.215,12.356,1700000.0
2006-05-24 20:45:00,12.287,12.412,12.228,12.31,1800000.0
2006-05-24 20:50:00,12.293,12.445,12.261,12.366,1700000.0
2006-05-24 20:55:00,12.386,12.411,12.236,12.358,2850000.0
2006-05-24 21:00:00,12.376,12.469,12.299,12.315,1900000.0
2006-05-24 21:05:00,12.378,12.461,12.324,12.461,900000.0
2006-05-24 21:10:00,12.328,12.425,12.302,12.39,1800000.0
2006-05-24 21:15:00,12.287,12.391,12.247,12.357,1850000.0
2006-05-24 21:20:00,12.388,12.43,12.256,12.39,1350000.0
2006-05-24 21:25:00,12.299,12.438,12.247,12.308,1250000.0
2006-05-24 21:30:00,12.332,12.402,12.317,12.402,250000.0
2006-05-24 21:35:00,12.365,12.373,12.265,12.366,700000.0
2006-05-24 21:40:00,12.294,12.392,12.281,12.281,550000.0
2006-05-24 21:45:00,12.346,12.45,12.325,12.391,1150000.0
2006-05-24 21:50:00,12.386,12.437,12.304,12.361,650000.0
2006-05-24 21:55:00,12.418,12.483,12.292,12.411,1100000.0
2006-05-24 22:00:00,12.419,12.419,12.338,12.373,200000.0
2006-05-24 22:10:00,12.418,12.475,12.348,12.422,900000.0
2006-05-24 22:15:00,12.408,12.408,12.308,12.372,250000.0
2006-05-24 22:20:00,12.394,12.455,12.345,12.413,900000.0
2006-05-24 22:25:00,12.316,12.447,12.3,12.386,1150000.0
2006-05-24 22:30:00,12.367,12.422,12.271,12.422,850000.0
2006-05-24 22:35:00,12.366,12.414,12.282,12.332,1250000.0
2006-05-24 22:40:00,12.291,12.461,12.284,12.337,1250000.0
2006-05-24 22:45:00,12.398,12.478,12.27,12.417,1400000.0
2006-05-24 22:50:00,12.369,12.417,12.272,12.335,1700000.0
2006-05-24 22:55:00,12.413,12.449,12.258,12.368,2000000.0
2006-05-24 23:00:00,12.301,12.387,12.276,12.387,250000.0
2006-05-24 23:05:00,12.351,12.463,12.351,12.403,950000.0
2006-05-24 23:20:00,12.427,12.427,12.343,12.375,200000.0
2006-05-24 23:30:00,12.41,12.427,12.315,12.39,350000.0
2006-05-24 23:35:00,12.393,12.393,12.293,12.333,200000.0
2006-05-24 23:40:00,12.36,12.454,12.345,12.378,1200000.0
2006-05-24 23:45:00,12.393,12.403,12.312,12.352,400000.0
2006-05-24 23:50:00,12.406,12.422,12.306,12.382,400000.0
2006-05-24 23:55:00,12.426,12.46,12.304,12.316,650000.0
2006-05-25 00:00:00,12.52,12.82,12.36,12.411,500000.0
2006-05-25 00:15:00,12.425,12.449,12.32,12.362,550000.0
2006-05-25 00:20:00,12.405,12.478,12.325,12.351,1050000.0
2006-05-25 00:25:00,12.45,12.509,12.373,12.392,950000.0
2006-05-25 00:30:00,12.458,12.458,12.328,12.361,400000.0
2006-05-25 00:35:00,12.336,12.444,12.336,12.432,150000.0
2006-05-25 00:55:00,12.425,12.425,12.326,12.326,350000.0
2006-05-25 01:05:00,12.392,12.425,12.392,12.425,200000.0
2006-05-25 01:10:00,12.46,12.463,12.32,12.444,500000.0
2006-05-25 01:15:00,12.448,12.448,12.368,12.402,200000.0
2006-05-25 01:20:00,12.417,12.469,12.355,12.355,550000.0
2006-05-25 01:25:00,12.436,12.447,12.376,12.377,650000.0
2006-05-25 01:30:00,12.383,12.456,12.274,12.342,800000.0
2006-05-25 01:35:00,12.381,12.45,12.283,12.352,900000.0
2006-05-25 01:40:00,12.417,12.439,12.288,12.305,750000.0
2006-05-25 01:45:00,12.364,12.445,12.259,12.363,1100000.0
2006-05-25 01:50:00,12.422,12.422,12.264,12.336,400000.0
2006-05-25 02:00:00,12.393,12.443,12.275,12.327,1950000.0
2006-05-25 02:05:00,12.32,12.44,12.289,12.416,1500000.0
2006-05-25 02:10:00,12.391,12.462,12.282,12.387,1950000.0
2006-05-25 02:15:00,12.421,12.485,12.309,12.371,2500000.0
2006-05-25 02:20:00,12.381,12.477,12.323,12.353,1650000.0
2006-05-25 02:25:00,12.364,12.497,12.298,12.439,2100000.0
2006-05-25 02:30:00,12.331,12.49,12.321,12.375,1850000.0
2006-05-25 02:35:00,12.321,12.51,12.321,12.346,1600000.0
2006-05-25 02:40:00,12.373,12.508,12.346,12.346,1900000.0
2006-05-25 02:45:00,12.455,12.506,12.336,12.405,1300000.0
2006-05-25 02:50:00,12.354,12.47,12.311,12.363,2000000.0
2006-05-25 02:55:00,12.345,12.454,12.304,12.419,1150000.0
2006-05-25 03:00:00,12.418,12.455,12.357,12.391,550000.0
2006-05-25 03:05:00,12.43,12.487,12.325,12.411,950000.0
2006-05-25 03:10:00,12.466,12.526,12.37,12.525,1750000.0
2006-05-25 03:15:00,12.409,12.556,12.386,12.537,3100000.0
2006-05-25 03:20:00,12.43,12.544,12.331,12.405,2400000.0
2006-05-25 03:25:00,12.428,12.485,12.355,12.485,1100000.0
2006-05-25 03:30:00,12.502,12.502,12.347,12.378,1150000.0
2006-05-25 03:35:00,12.485,12.511,12.349,12.446,2350000.0
2006-05-25 03:40:00,12.43,12.484,12.342,12.431,2200000.0
2006-05-25 03:45:00,12.389,12.489,12.306,12.437,2100000.0
2006-05-25 03:50:00,12.366,12.494,12.323,12.37,1300000.0
2006-05-25 03:55:00,12.405,12.5,12.292,12.457,2800000.0
2006-05-25 04:00:00,12.418,12.463,12.312,12.379,1900000.0
2006-05-25 04:05:00,12.416,12.442,12.344,12.38,400000.0
2006-05-25 04:10:00,12.428,12.478,12.353,12.401,1350000.0
2006-05-25 04:15:00,12.448,12.481,12.355,12.427,850000.0
2006-05-25 04:20:00,12.434,12.434,12.334,12.373,200000.0
2006-05-25 04:25:00,12.349,12.49,12.331,12.433,1200000.0
2006-05-25 04:30:00,12.417,12.469,12.335,12.406,1400000.0
2006-05-25 04:35:00,12.423,12.469,12.324,12.435,800000.0
2006-05-25 04:40:00,12.384,12.502,12.308,12.382,1500000.0
2006-05-25 04:45:00,12.387,12.498,12.377,12.449,1500000.0
2006-05-25 04:50:00,12.344,12.532,12.314,12.429,1700000.0
2006-05-25 04:55:00,12.413,12.49,12.391,12.391,650000.0
2006-05-25 05:00:00,12.387,12.478,12.358,12.398,850000.0
2006-05-25 05:05:00,12.41,12.525,12.364,12.477,1800000.0
2006-05-25 05:10:00,12.515,12.515,12.379,12.467,1350000.0
2006-05-25 05:15:00,12.494,12.511,12.364,12.494,950000.0
2006-05-25 05:20:00,12.454,12.521,12.348,12.485,1750000.0
2006-05-25 05:25:00,12.495,12.533,12.322,12.434,1550000.0
2006-05-25 05:30:00,12.51,12.526,12.336,12.462,2150000.0
2006-05-25 05:35:00,12.456,12.546,12.384,12.464,1950000.0
2006-05-25 05:40:00,12.389,12.533,12.389,12.521,1650000.0
2006-05-25 05:45:00,12.383,12.522,12.38,12.481,2200000.0
2006-05-25 05:50:00,12.485,12.496,12.364,12.418,1200000.0
2006-05-25 05:55:00,12.443,12.503,12.333,12.404,2550000.0
2006-05-25 06:00:00,12.446,12.539,12.358,12.425,2300000.0
2006-05-25 06:05:00,12.417,12.506,12.37,12.471,600000.0
2006-05-25 06:10:00,12.461,12.461,12.365,12.394,450000.0
2006-05-25 06:15:00,12.427,12.528,12.327,12.528,2050000.0
2006-05-25 06:20:00,12.501,12.501,12.378,12.414,500000.0
2006-05-25 06:25:00,12.479,12.506,12.38,12.397,1850000.0
2006-05-25 06:30:00,12.398,12.553,12.359,12.453,2800000.0
2006-05-25 06:35:00,12.463,12.508,12.319,12.403,3250000.0
2006-05-25 06:40:00,12.418,12.486,12.34,12.388,2800000.0
2006-05-25 06:45:00,12.369,12.541,12.343,12.483,2700000.0
2006-05-25 06:50:00,12.486,12.486,12.369,12.433,450000.0
2006-05-25 06:55:00,12.424,12.482,12.4,12.43,900000.0
2006-05-25 07:00:00,12.472,12.472,12.323,12.466,500000.0
2006-05-25 07:05:00,12.411,12.508,12.305,12.499,1750000.0
2006-05-25 07:10:00,12.473,12.473,12.364,12.454,700000.0
2006-05-25 07:15:00,12.448,12.502,12.384,12.384,1450000.0
2006-05-25 07:20:00,12.455,12.523,12.385,12.523,1700000.0
2006-05-25 07:25:00,12.419,12.572,12.396,12.488,1200000.0
2006-05-25 07:30:00,12.384,12.495,12.384,12.433,450000.0
2006-05-25 07:35:00,12.428,12.52,12.374,12.52,1700000.0
2006-05-25 07:40:00,12.476,12.535,12.35,12.413,2150000.0
2006-05-25 07:45:00,12.418,12.515,12.332,12.434,1750000.0
2006-05-25 07:50:00,12.438,12.489,12.284,12.352,1850000.0
2006-05-25 07:55:00,12.412,12.485,12.318,12.432,1600000.0
2006-05-25 08:00:00,12.447,12.493,12.415,12.485,400000.0
2006-05-25 08:05:00,12.384,12.457,12.263,12.298,2050000.0
2006-05-25 08:10:00,12.393,12.43,12.249,12.346,1700000.0
2006-05-25 08:15:00,12.277,12.421,12.246,12.319,2200000.0
2006-05-25 08:20:00,12.419,12.482,12.322,12.332,1350000.0
2006-05-25 08:25:00,12.332,12.469,12.319,12.406,1500000.0
2006-05-25 08:30:00,12.424,12.478,12.326,12.408,1850000.0
2006-05-25 08:35:00,12.445,12.49,12.309,12.31,1300000.0
2006-05-25 08:40:00,12.378,12.46,12.325,12.41,1700000.0
2006-05-25 08:45:00,12.414,12.467,12.313,12.427,1750000.0
2006-05-25 08:50:00,12.441,12.476,12.329,12.426,1200000.0
2006-05-25 08:55:00,12.447,12.558,12.299,12.483,1850000.0
2006-05-25 09:00:00,12.464,12.515,12.341,12.504,1500000.0
2006-05-25 09:05:00,12.473,12.543,12.428,12.437,800000.0
2006-05-25 09:10:00,12.521,12.534,12.407,12.468,900000.0
2006-05-25 09:15:00,12.483,12.642,12.454,12.642,2100000.0
2006-05-25 09:20:00,12.564,12.648,12.479,12.572,1800000.0
2006-05-25 09:25:00,12.636,12.676,12.506,12.582,1600000.0
2006-05-25 09:30:00,12.474,12.635,12.411,12.635,1250000.0
2006-05-25 09:35:00,12.558,12.661,12.478,12.604,1850000.0
2006-05-25 09:40:00,12.474,12.608,12.438,12.606,1150000.0
2006-05-25 09:45:00,12.535,12.575,12.423,12.505,1450000.0
2006-05-25 09:50:00,12.58,12.58,12.429,12.536,750000.0
2006-05-25 09:55:00,12.476,12.562,12.343,12.518,1350000.0
2006-05-25 10:00:00,12.502,12.537,12.318,12.391,2200000.0
2006-05-25 10:05:00,12.352,12.502,12.316,12.426,1700000.0
2006-05-25 10:10:00,12.395,12.459,12.266,12.352,2050000.0
2006-05-25 10:15:00,12.444,12.56,12.289,12.532,1200000.0
2006-05-25 10:20:00,12.434,12.56,12.371,12.528,2300000.0
2006-05-25 10:25:00,12.404,12.561,12.346,12.405,1850000.0
2006-05-25 10:30:00,12.451,12.546,12.386,12.503,2350000.0
2006-05-25 10:35:00,12.428,12.519,12.31,12.319,1950000.0
2006-05-25 10:40:00,12.443,12.577,12.344,12.447,2050000.0
2006-05-25 10:45:00,12.508,12.553,12.396,12.396,1100000.0
2006-05-25 10:50:00,12.5,12.584,12.417,12.539,1750000.0
2006-05-25 10:55:00,12.508,12.57,12.412,12.55,850000.0
2006-05-25 11:00:00,12.593,12.601,12.47,12.531,400000.0
2006-05-25 11:05:00,12.585,12.593,12.47,12.593,500000.0
2006-05-25 11:10:00,12.506,12.648,12.471,12.612,1800000.0
2006-05-25 11:20:00,12.595,12.623,12.467,12.476,400000.0
2006-05-25 11:25:00,12.505,12.637,12.467,12.591,900000.0
2006-05-25 11:30:00,12.62,12.641,12.428,12.521,1400000.0
2006-05-25 11:35:00,12.528,12.557,12.368,12.42,2150000.0
2006-05-25 11:40:00,12.447,12.551,12.382,12.493,1550000.0
2006-05-25 11:45:00,12.427,12.574,12.406,12.505,2200000.0
2006-05-25 11:50:00,12.508,12.545,12.404,12.497,800000.0
2006-05-25 11:55:00,12.479,12.559,12.419,12.551,1500000.0
2006-05-25 12:00:00,12.429,12.545,12.419,12.419,900000.0
2006-05-25 12:05:00,12.512,12.566,12.402,12.507,1950000.0
2006-05-25 12:10:00,12.559,12.574,12.435,12.543,1450000.0
2006-05-25 12:15:00,12.523,12.587,12.466,12.506,450000.0
2006-05-25 12:20:00,12.55,12.658,12.421,12.498,1900000.0
2006-05-25 12:25:00,12.527,12.557,12.378,12.388,2000000.0
2006-05-25 12:30:00,12.408,12.56,12.392,12.416,1800000.0
2006-05-25 12:35:00,12.572,12.616,12.419,12.532,2100000.0
2006-05-25 12:40:00,12.509,12.57,12.428,12.458,950000.0
2006-05-25 12:45:00,12.466,12.607,12.426,12.455,1300000.0
2006-05-25 12:50:00,12.505,12.58,12.413,12.566,1400000.0
2006-05-25 12:55:00,12.558,12.622,12.442,12.542,1350000.0
2006-05-25 13:00:00,12.549,12.592,12.437,12.437,1350000.0
2006-05-25 13:05:00,12.399,12.546,12.391,12.424,2200000.0
2006-05-25 13:10:00,12.479,12.569,12.376,12.561,2250000.0
2006-05-25 13:15:00,12.514,12.619,12.456,12.496,1650000.0
2006-05-25 13:20:00,12.472,12.597,12.467,12.514,750000.0
2006-05-25 13:25:00,12.602,12.63,12.419,12.524,1600000.0
2006-05-25 13:30:00,12.532,12.532,12.309,12.352,2100000.0
2006-05-25 13:35:00,12.352,12.457,12.342,12.425,1250000.0
2006-05-25 13:40:00,12.438,12.482,12.321,12.416,850000.0
2006-05-25 13:45:00,12.324,12.446,12.285,12.374,1350000.0
2006-05-25 13:50:00,12.303,12.395,12.202,12.357,1650000.0
2006-05-25 13:55:00,12.323,12.393,12.23,12.292,1900000.0
2006-05-25 14:00:00,12.324,12.365,12.241,12.329,1450000.0
2006-05-25 14:05:00,12.257,12.346,12.134,12.171,1950000.0
2006-05-25 14:10:00,12.145,12.297,12.128,12.216,700000.0
2006-05-25 14:15:00,12.215,12.372,12.175,12.322,1800000.0
2006-05-25 14:20:00,12.211,12.386,12.168,12.386,2050000.0
2006-05-25 14:25:00,12.372,12.533,12.35,12.41,1850000.0
2006-05-25 14:30:00,12.401,12.601,12.337,12.467,2250000.0
2006-05-25 14:35:00,12.535,12.535,12.349,12.393,2200000.0
2006-05-25 14:40:00,12.426,12.496,12.237,12.331,2300000.0
2006-05-25 14:45:00,12.35,12.505,12.304,12.365,2000000.0
2006-05-25 14:50:00,12.413,12.509,12.302,12.354,2150000.0
2006-05-25 14:55:00,12.396,12.496,12.318,12.476,2400000.0
2006-05-25 15:00:00,12.38,12.532,12.363,12.408,2400000.0
2006-05-25 15:05:00,12.374,12.527,12.34,12.402,2250000.0
2006-05-25 15:10:00,12.391,12.542,12.365,12.542,2000000.0
2006-05-25 15:15:00,12.418,12.535,12.372,12.459,2050000.0
2006-05-25 15:20:00,12.424,12.481,12.323,12.416,2150000.0
2006-05-25 15:25:00,12.441,12.503,12.33,12.336,1850000.0
2006-05-25 15:30:00,12.405,12.453,12.29,12.29,2200000.0
2006-05-25 15:35:00,12.37,12.463,12.325,12.369,2200000.0
2006-05-25 15:40:00,12.332,12.491,12.332,12.335,1650000.0
2006-05-25 15:45:00,12.469,12.483,12.319,12.461,2100000.0
2006-05-25 15:50:00,12.361,12.506,12.327,12.478,2200000.0
2006-05-25 15:55:00,12.345,12.519,12.308,12.441,2350000.0
2006-05-25 16:00:00,12.485,12.51,12.342,12.434,2450000.0
2006-05-25 16:05:00,12.375,12.511,12.325,12.422,2050000.0
2006-05-25 16:10:00,12.418,12.472,12.194,12.285,2300000.0
2006-05-25 16:15:00,12.364,12.42,12.24,12.295,1900000.0
2006-05-25 16:20:00,12.404,12.437,12.264,12.414,2450000.0
2006-05-25 16:25:00,12.377,12.413,12.247,12.322,2250000.0
2006-05-25 16:30:00,12.309,12.435,12.28,12.43,2000000.0
2006-05-25 16:35:00,12.347,12.452,12.249,12.416,2450000.0
2006-05-25 16:40:00,12.383,12.446,12.265,12.265,2150000.0
2006-05-25 16:45:00,12.256,12.426,12.244,12.292,2300000.0
2006-05-25 16:50:00,12.381,12.432,12.27,12.287,2150000.0
2006-05-25 16:55:00,12.389,12.458,12.291,12.368,2250000.0
2006-05-25 17:00:00,12.445,12.478,12.336,12.401,2100000.0
2006-05-25 17:05:00,12.469,12.5,12.3,12.423,2200000.0
2006-05-25 17:10:00,12.472,12.532,12.33,12.454,2150000.0
2006-05-25 17:15:00,12.367,12.482,12.341,12.441,1800000.0
2006-05-25 17:20:00,12.435,12.486,12.343,12.362,1100000.0
2006-05-25 17:25:00,12.447,12.504,12.352,12.496,2300000.0
2006-05-25 17:30:00,12.339,12.536,12.339,12.51,2300000.0
2006-05-25 17:35:00,12.461,12.544,12.367,12.431,2250000.0
2006-05-25 17:40:00,12.417,12.581,12.384,12.524,2250000.0
2006-05-25 17:45:00,12.476,12.596,12.453,12.57,1850000.0
2006-05-25 17:50:00,12.607,12.657,12.483,12.657,2300000.0
2006-05-25 17:55:00,12.572,12.679,12.544,12.679,1950000.0
2006-05-25 18:00:00,12.582,12.753,12.562,12.651,2050000.0
2006-05-25 18:05:00,12.656,12.759,12.546,12.684,2000000.0
2006-05-25 18:10:00,12.685,12.715,12.548,12.627,1950000.0
2006-05-25 18:15:00,12.534,12.653,12.489,12.606,2150000.0
2006-05-25 18:20:00,12.514,12.669,12.479,12.653,2150000.0
2006-05-25 18:25:00,12.573,12.712,12.517,12.67,2250000.0
2006-05-25 18:30:00,12.632,12.666,12.489,12.604,2150000.0
2006-05-25 18:35:00,12.535,12.646,12.469,12.589,2250000.0
2006-05-25 18:40:00,12.586,12.647,12.474,12.545,2450000.0
2006-05-25 18:45:00,12.517,12.634,12.458,12.618,1950000.0
2006-05-25 18:50:00,12.595,12.635,12.472,12.635,2400000.0
2006-05-25 18:55:00,12.532,12.658,12.506,12.599,2150000.0
2006-05-25 19:00:00,12.578,12.669,12.49,12.631,2100000.0
2006-05-25 19:05:00,12.557,12.725,12.5,12.655,2000000.0
2006-05-25 19:10:00,12.594,12.7,12.503,12.621,1800000.0
2006-05-25 19:15:00,12.584,12.674,12.484,12.637,2000000.0
2006-05-25 19:20:00,12.575,12.638,12.424,12.508,2100000.0
2006-05-25 19:25:00,12.448,12.606,12.429,12.533,1650000.0
2006-05-25 19:30:00,12.583,12.583,12.403,12.505,1300000.0
2006-05-25 19:35:00,12.513,12.565,12.417,12.529,1150000.0
2006-05-25 19:40:00,12.484,12.591,12.419,12.456,1700000.0
2006-05-25 19:45:00,12.525,12.565,12.444,12.46,900000.0
2006-05-25 20:00:00,12.455,12.587,12.416,12.533,1900000.0
2006-05-25 20:05:00,12.552,12.637,12.434,12.542,1500000.0
2006-05-25 20:10:00,12.478,12.618,12.455,12.552,1150000.0
2006-05-25 20:15:00,12.447,12.575,12.377,12.534,1700000.0
2006-05-25 20:20:00,12.574,12.576,12.403,12.476,1050000.0
2006-05-25 20:25:00,12.568,12.599,12.443,12.563,1700000.0
2006-05-25 20:30:00,12.533,12.612,12.428,12.568,2100000.0
2006-05-25 20:35:00,12.547,12.591,12.463,12.499,750000.0
2006-05-25 20:40:00,12.596,12.601,12.448,12.574,1700000.0
2006-05-25 20:45:00,12.614,12.666,12.497,12.628,2200000.0
2006-05-25 20:50:00,12.559,12.636,12.518,12.602,1100000.0
2006-05-25 20:55:00,12.605,12.631,12.511,12.568,2150000.0
2006-05-25 21:00:00,12.581,12.606,12.439,12.578,1950000.0
2006-05-25 21:05:00,12.574,12.683,12.494,12.591,900000.0
2006-05-25 21:10:00,12.579,12.612,12.491,12.545,1050000.0
2006-05-25 21:15:00,12.583,12.673,12.466,12.569,2350000.0
2006-05-25 21:20:00,12.574,12.624,12.546,12.624,250000.0
2006-05-25 21:25:00,12.492,12.604,12.492,12.585,350000.0
2006-05-25 21:30:00,12.523,12.601,12.512,12.601,250000.0
2006-05-25 21:35:00,12.564,12.564,12.464,12.503,200000.0
2006-05-25 21:40:00,12.576,12.576,12.491,12.525,200000.0
2006-05-25 21:45:00,12.534,12.616,12.498,12.533,650000.0
2006-05-25 21:50:00,12.593,12.593,12.482,12.523,400000.0
2006-05-25 22:00:00,12.574,12.574,12.475,12.513,200000.0
2006-05-25 22:10:00,12.575,12.575,12.483,12.519,200000.0
2006-05-25 22:15:00,12.589,12.616,12.488,12.578,850000.0
2006-05-25 22:20:00,12.585,12.585,12.493,12.529,200000.0
2006-05-25 22:25:00,12.596,12.607,12.512,12.584,650000.0
2006-05-25 22:30:00,12.504,12.594,12.494,12.577,650000.0
2006-05-25 22:40:00,12.593,12.593,12.484,12.518,200000.0
2006-05-25 22:45:00,12.569,12.585,12.463,12.511,950000.0
2006-05-25 22:50:00,12.575,12.575,12.476,12.522,600000.0
2006-05-25 22:55:00,12.607,12.629,12.498,12.629,850000.0
2006-05-25 23:00:00,12.622,12.657,12.518,12.607,1350000.0
2006-05-25 23:05:00,12.637,12.644,12.568,12.602,300000.0
2006-05-25 23:35:00,12.623,12.623,12.523,12.563,200000.0
2006-05-25 23:45:00,12.614,12.625,12.515,12.574,400000.0
2006-05-25 23:55:00,12.527,12.615,12.525,12.564,300000.0
2006-05-26 00:00:00,12.7,12.79,12.45,12.71,200000.0
2006-05-26 00:05:00,12.614,12.614,12.515,12.554,200000.0
2006-05-26 00:15:00,12.526,12.668,12.514,12.668,450000.0
2006-05-26 00:20:00,12.581,12.658,12.574,12.644,250000.0
2006-05-26 00:35:00,12.688,12.688,12.64,12.64,100000.0
2006-05-26 00:40:00,12.576,12.707,12.576,12.654,350000.0
2006-05-26 00:45:00,12.644,12.678,12.558,12.63,800000.0
2006-05-26 00:50:00,12.642,12.642,12.543,12.583,200000.0
2006-05-26 00:55:00,12.655,12.655,12.571,12.603,200000.0
2006-05-26 01:10:00,12.649,12.649,12.56,12.575,150000.0
2006-05-26 01:15:00,12.55,12.636,12.532,12.612,400000.0
2006-05-26 01:25:00,12.673,12.673,12.605,12.613,300000.0
2006-05-26 01:30:00,12.587,12.697,12.546,12.637,850000.0
2006-05-26 01:35:00,12.611,12.611,12.536,12.536,150000.0
2006-05-26 01:40:00,12.619,12.619,12.503,12.539,450000.0
2006-05-26 01:45:00,12.543,12.547,12.513,12.514,200000.0
2006-05-26 01:50:00,12.617,12.625,12.518,12.544,400000.0
2006-05-26 01:55:00,12.565,12.648,12.564,12.634,300000.0
2006-05-26 02:00:00,12.63,12.65,12.52,12.573,1300000.0
2006-05-26 02:05:00,12.542,12.668,12.542,12.601,1950000.0
2006-05-26 02:10:00,12.641,12.694,12.527,12.641,1850000.0
2006-05-26 02:15:00,12.564,12.716,12.54,12.592,2300000.0
2006-05-26 02:20:00,12.58,12.697,12.552,12.615,2400000.0
2006-05-26 02:25:00,12.564,12.73,12.526,12.665,2050000.0
2006-05-26 02:30:00,12.55,12.694,12.543,12.556,1800000.0
2006-05-26 02:35:00,12.545,12.665,12.519,12.533,1500000.0
2006-05-26 02:40:00,12.571,12.657,12.512,12.553,1500000.0
2006-05-26 02:45:00,12.582,12.648,12.521,12.604,1300000.0
2006-05-26 02:50:00,12.532,12.665,12.53,12.625,1400000.0
2006-05-26 02:55:00,12.634,12.645,12.466,12.507,1150000.0
2006-05-26 03:00:00,12.652,12.691,12.559,12.689,1650000.0
2006-05-26 03:05:00,12.607,12.698,12.587,12.613,950000.0
2006-05-26 03:10:00,12.66,12.705,12.548,12.694,2100000.0
2006-05-26 03:15:00,12.662,12.708,12.553,12.653,1450000.0
2006-05-26 03:20:00,12.591,12.704,12.533,12.704,1950000.0
2006-05-26 03:25:00,12.666,12.673,12.54,12.625,1700000.0
2006-05-26 03:30:00,12.638,12.673,12.534,12.626,600000.0
2006-05-26 03:35:00,12.617,12.619,12.617,12.619,100000.0
2006-05-26 03:40:00,12.596,12.704,12.494,12.668,2100000.0
2006-05-26 03:45:00,12.585,12.64,12.496,12.53,1050000.0
2006-05-26 03:50:00,12.523,12.679,12.521,12.575,1800000.0
2006-05-26 03:55:00,12.655,12.719,12.543,12.638,1550000.0
2006-05-26 04:00:00,12.603,12.654,12.521,12.654,500000.0
2006-05-26 04:10:00,12.6,12.615,12.495,12.559,600000.0
2006-05-26 04:15:00,12.625,12.655,12.479,12.554,1400000.0
2006-05-26 04:20:00,12.64,12.648,12.523,12.559,700000.0
2006-05-26 04:25:00,12.619,12.65,12.499,12.536,600000.0
2006-05-26 04:30:00,12.615,12.615,12.496,12.592,900000.0
2006-05-26 04:35:00,12.626,12.645,12.523,12.59,850000.0
2006-05-26 04:40:00,12.593,12.593,12.495,12.548,400000.0
2006-05-26 04:45:00,12.634,12.677,12.508,12.614,1550000.0
2006-05-26 04:50:00,12.519,12.618,12.519,12.559,350000.0
2006-05-26 04:55:00,12.535,12.655,12.534,12.569,600000.0
2006-05-26 05:00:00,12.575,12.647,12.508,12.534,700000.0
2006-05-26 05:05:00,12.538,12.649,12.534,12.596,700000.0
2006-05-26 05:10:00,12.624,12.66,12.501,12.659,1400000.0
2006-05-26 05:15:00,12.59,12.674,12.564,12.647,800000.0
2006-05-26 05:20:00,12.627,12.675,12.553,12.636,1200000.0
2006-05-26 05:25:00,12.635,12.67,12.533,12.533,1150000.0
2006-05-26 05:30:00,12.61,12.65,12.507,12.604,1200000.0
2006-05-26 05:35:00,12.61,12.64,12.502,12.543,550000.0
2006-05-26 05:40:00,12.66,12.693,12.508,12.63,2150000.0
2006-05-26 05:45:00,12.631,12.679,12.52,12.591,1950000.0
2006-05-26 05:50:00,12.641,12.657,12.499,12.657,2400000.0
2006-05-26 05:55:00,12.607,12.686,12.561,12.628,1000000.0
2006-05-26 06:00:00,12.622,12.689,12.56,12.572,850000.0
2006-05-26 06:05:00,12.672,12.672,12.529,12.636,1200000.0
2006-05-26 06:10:00,12.644,12.671,12.554,12.554,900000.0
2006-05-26 06:15:00,12.647,12.696,12.513,12.553,2350000.0
2006-05-26 06:20:00,12.61,12.681,12.524,12.569,1450000.0
2006-05-26 06:25:00,12.556,12.668,12.525,12.668,750000.0
2006-05-26 06:30:00,12.651,12.658,12.556,12.556,950000.0
2006-05-26 06:35:00,12.669,12.68,12.536,12.665,600000.0
2006-05-26 06:40:00,12.599,12.658,12.517,12.518,1700000.0
2006-05-26 06:45:00,12.622,12.685,12.517,12.555,1100000.0
2006-05-26 06:50:00,12.554,12.632,12.502,12.615,550000.0
2006-05-26 07:00:00,12.656,12.656,12.538,12.554,650000.0
2006-05-26 07:05:00,12.619,12.659,12.53,12.653,1700000.0
2006-05-26 07:10:00,12.611,12.641,12.514,12.64,450000.0
2006-05-26 07:15:00,12.617,12.648,12.501,12.518,1350000.0
2006-05-26 07:20:00,12.563,12.678,12.482,12.597,1000000.0
2006-05-26 07:25:00,12.679,12.679,12.544,12.643,1300000.0
2006-05-26 07:30:00,12.566,12.67,12.53,12.636,1350000.0
2006-05-26 07:35:00,12.607,12.693,12.514,12.693,2050000.0
2006-05-26 07:40:00,12.658,12.706,12.524,12.616,1900000.0
2006-05-26 07:45:00,12.577,12.709,12.528,12.631,1200000.0
2006-05-26 07:50:00,12.574,12.685,12.568,12.665,1050000.0
2006-05-26 07:55:00,12.586,12.705,12.543,12.648,2250000.0
2006-05-26 08:00:00,12.609,12.684,12.526,12.627,1600000.0
2006-05-26 08:05:00,12.586,12.709,12.489,12.532,2600000.0
2006-05-26 08:10:00,12.62,12.736,12.531,12.647,1300000.0
2006-05-26 08:15:00,12.553,12.691,12.542,12.595,2050000.0
2006-05-26 08:20:00,12.661,12.68,12.487,12.555,2050000.0
2006-05-26 08:25:00,12.526,12.681,12.51,12.625,2250000.0
2006-05-26 08:30:00,12.673,12.673,12.537,12.641,1300000.0
2006-05-26 08:35:00,12.636,12.666,12.533,12.561,650000.0
2006-05-26 08:40:00,12.626,12.648,12.556,12.629,800000.0
2006-05-26 08:45:00,12.635,12.673,12.512,12.587,1800000.0
2006-05-26 08:50:00,12.624,12.674,12.497,12.609,1550000.0
2006-05-26 08:55:00,12.689,12.689,12.543,12.681,250000.0
2006-05-26 09:00:00,12.635,12.635,12.525,12.567,850000.0
2006-05-26 09:05:00,12.524,12.669,12.524,12.557,850000.0
2006-05-26 09:10:00,12.648,12.69,12.5,12.594,1950000.0
2006-05-26 09:15:00,12.622,12.729,12.588,12.727,1750000.0
2006-05-26 09:20:00,12.683,12.731,12.605,12.71,800000.0
2006-05-26 09:25:00,12.747,12.764,12.596,12.686,1300000.0
2006-05-26 09:30:00,12.612,12.709,12.568,12.675,1350000.0
2006-05-26 09:35:00,12.608,12.709,12.562,12.697,1250000.0
2006-05-26 09:40:00,12.592,12.709,12.549,12.63,1650000.0
2006-05-26 09:45:00,12.667,12.726,12.558,12.604,1900000.0
2006-05-26 09:50:00,12.594,12.685,12.534,12.634,1600000.0
2006-05-26 09:55:00,12.624,12.671,12.516,12.671,1250000.0
2006-05-26 10:00:00,12.677,12.715,12.519,12.597,1700000.0
2006-05-26 10:05:00,12.633,12.712,12.54,12.691,1750000.0
2006-05-26 10:10:00,12.676,12.744,12.55,12.594,1850000.0
2006-05-26 10:15:00,12.701,12.702,12.549,12.702,1200000.0
2006-05-26 10:20:00,12.622,12.711,12.561,12.711,1900000.0
2006-05-26 10:25:00,12.683,12.708,12.536,12.664,1350000.0
2006-05-26 10:30:00,12.573,12.714,12.556,12.714,1450000.0
2006-05-26 10:35:00,12.585,12.756,12.569,12.601,1450000.0
2006-05-26 10:40:00,12.677,12.738,12.538,12.67,2200000.0
2006-05-26 10:45:00,12.648,12.713,12.511,12.587,1800000.0
2006-05-26 10:50:00,12.656,12.769,12.526,12.539,2400000.0
2006-05-26 10:55:00,12.645,12.688,12.55,12.66,1250000.0
2006-05-26 11:05:00,12.562,12.695,12.528,12.614,1050000.0
2006-05-26 11:10:00,12.521,12.681,12.519,12.649,1650000.0
2006-05-26 11:15:00,12.536,12.653,12.525,12.59,400000.0
2006-05-26 11:20:00,12.636,12.667,12.503,12.602,850000.0
2006-05-26 11:25:00,12.611,12.675,12.505,12.547,1750000.0
2006-05-26 11:30:00,12.62,12.62,12.431,12.498,1900000.0
2006-05-26 11:35:00,12.509,12.569,12.406,12.48,1200000.0
2006-05-26 11:40:00,12.509,12.621,12.448,12.621,1450000.0
2006-05-26 11:45:00,12.514,12.612,12.472,12.554,1300000.0
2006-05-26 11:50:00,12.547,12.582,12.386,12.517,1350000.0
2006-05-26 11:55:00,12.504,12.601,12.455,12.544,1950000.0
2006-05-26 12:00:00,12.614,12.656,12.475,12.566,1050000.0
2006-05-26 12:05:00,12.586,12.592,12.451,12.529,800000.0
2006-05-26 12:10:00,12.522,12.591,12.469,12.551,700000.0
2006-05-26 12:15:00,12.496,12.568,12.425,12.446,1700000.0
2006-05-26 12:20:00,12.58,12.633,12.477,12.565,1000000.0
2006-05-26 12:25:00,12.608,12.614,12.456,12.591,1450000.0
2006-05-26 12:30:00,12.491,12.659,12.489,12.513,700000.0
2006-05-26 12:35:00,12.623,12.639,12.476,12.578,2100000.0
2006-05-26 12:40:00,12.58,12.629,12.493,12.506,1400000.0
2006-05-26 12:45:00,12.55,12.668,12.478,12.517,2250000.0
2006-05-26 12:50:00,12.556,12.627,12.497,12.591,1400000.0
2006-05-26 12:55:00,12.534,12.598,12.494,12.598,450000.0
2006-05-26 13:00:00,12.563,12.569,12.433,12.496,500000.0
2006-05-26 13:05:00,12.432,12.665,12.432,12.51,2200000.0
2006-05-26 13:10:00,12.559,12.647,12.455,12.611,850000.0
2006-05-26 13:15:00,12.457,12.616,12.457,12.55,800000.0
2006-05-26 13:20:00,12.557,12.685,12.528,12.559,1550000.0
2006-05-26 13:25:00,12.632,12.694,12.537,12.658,1250000.0
2006-05-26 13:30:00,12.61,12.664,12.486,12.517,850000.0
2006-05-26 13:35:00,12.561,12.653,12.505,12.584,1350000.0
2006-05-26 13:40:00,12.526,12.666,12.492,12.6,1250000.0
2006-05-26 13:45:00,12.513,12.616,12.472,12.616,400000.0
2006-05-26 13:50:00,12.629,12.662,12.503,12.662,1100000.0
2006-05-26 13:55:00,12.645,12.688,12.614,12.647,350000.0
2006-05-26 14:00:00,12.628,12.629,12.492,12.624,1450000.0
2006-05-26 14:05:00,12.617,12.63,12.462,12.561,750000.0
2006-05-26 14:10:00,12.606,12.619,12.574,12.619,450000.0
2006-05-26 14:15:00,12.514,12.684,12.48,12.513,950000.0
2006-05-26 14:20:00,12.568,12.619,12.468,12.552,850000.0
2006-05-26 14:25:00,12.538,12.607,12.435,12.542,1850000.0
2006-05-26 14:30:00,12.522,12.717,12.464,12.57,2350000.0
2006-05-26 14:35:00,12.643,12.649,12.469,12.527,2200000.0
2006-05-26 14:40:00,12.558,12.637,12.463,12.603,2300000.0
2006-05-26 14:45:00,12.592,12.631,12.458,12.475,2000000.0
2006-05-26 14:50:00,12.517,12.631,12.466,12.531,2150000.0
2006-05-26 14:55:00,12.565,12.611,12.418,12.571,2400000.0
2006-05-26 15:00:00,12.446,12.6,12.436,12.506,2400000.0
2006-05-26 15:05:00,12.48,12.634,12.406,12.459,2250000.0
2006-05-26 15:10:00,12.497,12.628,12.436,12.514,1800000.0
2006-05-26 15:15:00,12.568,12.605,12.443,12.551,1450000.0
2006-05-26 15:20:00,12.51,12.597,12.442,12.559,2000000.0
2006-05-26 15:25:00,12.59,12.641,12.473,12.612,1850000.0
2006-05-26 15:30:00,12.604,12.635,12.458,12.458,2200000.0
2006-05-26 15:35:00,12.507,12.566,12.403,12.43,2350000.0
2006-05-26 15:40:00,12.442,12.595,12.399,12.512,2000000.0
2006-05-26 15:45:00,12.531,12.531,12.358,12.47,2100000.0
2006-05-26 15:50:00,12.365,12.464,12.293,12.432,2200000.0
2006-05-26 15:55:00,12.318,12.476,12.311,12.384,2350000.0
2006-05-26 16:00:00,12.45,12.519,12.309,12.415,2450000.0
2006-05-26 16:05:00,12.392,12.467,12.28,12.438,2250000.0
2006-05-26 16:10:00,12.419,12.487,12.316,12.374,2300000.0
2006-05-26 16:15:00,12.464,12.501,12.341,12.411,2000000.0
2006-05-26 16:20:00,12.457,12.495,12.337,12.466,2450000.0
2006-05-26 16:25:00,12.425,12.475,12.312,12.355,2200000.0
2006-05-26 16:30:00,12.336,12.473,12.292,12.473,2150000.0
2006-05-26 16:35:00,12.367,12.488,12.308,12.446,2450000.0
2006-05-26 16:40:00,12.331,12.454,12.262,12.331,1800000.0
2006-05-26 16:45:00,12.321,12.513,12.321,12.375,2300000.0
2006-05-26 16:50:00,12.435,12.514,12.334,12.375,1900000.0
2006-05-26 16:55:00,12.472,12.516,12.371,12.38,2300000.0
2006-05-26 17:00:00,12.435,12.507,12.338,12.446,2100000.0
2006-05-26 17:05:00,12.484,12.545,12.363,12.449,2250000.0
2006-05-26 17:10:00,12.5,12.535,12.385,12.486,2150000.0
2006-05-26 17:15:00,12.395,12.542,12.376,12.516,2000000.0
2006-05-26 17:20:00,12.492,12.556,12.385,12.415,2100000.0
2006-05-26 17:25:00,12.501,12.6,12.423,12.583,2300000.0
2006-05-26 17:30:00,12.471,12.62,12.444,12.618,2300000.0
2006-05-26 17:35:00,12.591,12.648,12.502,12.537,2250000.0
2006-05-26 17:40:00,12.526,12.69,12.526,12.603,2250000.0
2006-05-26 17:45:00,12.54,12.661,12.51,12.629,2100000.0
2006-05-26 17:50:00,12.639,12.696,12.47,12.656,2300000.0
2006-05-26 17:55:00,12.544,12.676,12.517,12.653,1500000.0
2006-05-26 18:00:00,12.568,12.694,12.543,12.621,2050000.0
2006-05-26 18:05:00,12.627,12.726,12.546,12.66,1500000.0
2006-05-26 18:10:00,12.655,12.711,12.566,12.669,1850000.0
2006-05-26 18:15:00,12.666,12.666,12.581,12.656,400000.0
2006-05-26 18:25:00,12.629,12.725,12.608,12.691,550000.0
2006-05-26 18:30:00,12.645,12.714,12.558,12.635,1250000.0
2006-05-26 18:45:00,12.615,12.708,12.547,12.557,1250000.0
2006-05-26 18:50:00,12.628,12.685,12.522,12.571,2250000.0
2006-05-26 18:55:00,12.551,12.675,12.543,12.621,1650000.0
2006-05-26 19:00:00,12.584,12.661,12.527,12.535,1050000.0
2006-05-26 19:05:00,12.607,12.651,12.512,12.551,850000.0
2006-05-26 19:10:00,12.546,12.648,12.484,12.626,1650000.0
2006-05-26 19:15:00,12.649,12.681,12.531,12.666,1450000.0
2006-05-26 19:20:00,12.652,12.66,12.522,12.522,1550000.0
2006-05-26 19:25:00,12.621,12.649,12.529,12.535,1250000.0
2006-05-26 19:30:00,12.648,12.691,12.513,12.606,1600000.0
2006-05-26 19:35:00,12.596,12.669,12.52,12.582,1300000.0
2006-05-26 19:40:00,12.589,12.704,12.508,12.617,1450000.0
2006-05-26 19:45:00,12.611,12.622,12.522,12.589,600000.0
2006-05-26 19:50:00,12.6,12.6,12.48,12.516,500000.0
2006-05-26 19:55:00,12.627,12.668,12.492,12.64,700000.0
2006-05-26 20:00:00,12.623,12.664,12.517,12.652,1050000.0
2006-05-26 20:05:00,12.638,12.659,12.53,12.659,400000.0
2006-05-26 20:10:00,12.612,12.612,12.503,12.538,200000.0
2006-05-26 20:15:00,12.539,12.665,12.51,12.612,1750000.0
2006-05-26 20:20:00,12.611,12.611,12.49,12.539,550000.0
2006-05-26 20:25:00,12.606,12.634,12.55,12.607,400000.0
2006-05-26 20:30:00,12.529,12.647,12.508,12.632,1700000.0
2006-05-26 20:35:00,12.605,12.605,12.513,12.549,200000.0
2006-05-26 20:40:00,12.616,12.656,12.506,12.641,1150000.0
2006-05-26 20:45:00,12.635,12.64,12.469,12.543,1000000.0
2006-05-26 20:50:00,12.602,12.602,12.502,12.543,200000.0
2006-05-26 20:55:00,12.605,12.605,12.513,12.549,250000.0
2006-05-26 21:00:00,12.616,12.628,12.532,12.575,400000.0
2006-05-26 21:05:00,12.585,12.643,12.524,12.564,1100000.0
2006-05-26 21:10:00,12.56,12.64,12.542,12.575,450000.0
2006-05-26 21:15:00,12.609,12.653,12.587,12.587,350000.0
2006-05-26 21:30:00,12.554,12.604,12.553,12.604,150000.0
2006-05-26 21:40:00,12.612,12.616,12.516,12.516,150000.0
2006-05-26 21:45:00,12.578,12.617,12.523,12.617,300000.0
2006-05-26 21:55:00,12.534,12.645,12.534,12.562,350000.0
2006-05-26 22:00:00,12.558,12.691,12.525,12.566,1350000.0
2006-05-26 22:10:00,12.623,12.623,12.532,12.532,100000.0
2006-05-26 22:15:00,12.534,12.662,12.534,12.616,450000.0
2006-05-26 22:25:00,12.624,12.672,12.53,12.572,1050000.0
2006-05-26 22:30:00,12.597,12.624,12.561,12.624,350000.0
2006-05-26 22:35:00,12.631,12.648,12.554,12.616,350000.0
2006-05-26 22:40:00,12.636,12.636,12.551,12.584,200000.0
2006-05-26 22:55:00,12.652,12.652,12.599,12.599,150000.0
2006-05-28 23:15:00,12.573,12.625,12.573,12.621,250000.0
2006-05-28 23:20:00,12.646,12.646,12.562,12.595,200000.0
2006-05-28 23:30:00,12.675,12.675,12.609,12.621,300000.0
2006-05-28 23:35:00,12.643,12.643,12.56,12.593,200000.0
2006-05-28 23:40:00,12.636,12.636,12.536,12.575,200000.0
2006-05-29 00:00:00,12.73,12.88,12.73,12.81,100000.0
2006-05-29 00:10:00,12.613,12.704,12.56,12.56,400000.0
2006-05-29 00:15:00,12.601,12.718,12.534,12.655,600000.0
2006-05-29 00:30:00,12.623,12.636,12.523,12.585,400000.0
2006-05-29 00:35:00,12.644,12.644,12.561,12.593,200000.0
2006-05-29 00:45:00,12.635,12.635,12.535,12.574,200000.0
2006-05-29 00:55:00,12.649,12.657,12.565,12.573,450000.0
2006-05-29 01:05:00,12.626,12.626,12.525,12.564,200000.0
2006-05-29 01:10:00,12.634,12.634,12.551,12.583,200000.0
2006-05-29 01:20:00,12.594,12.63,12.555,12.555,300000.0
2006-05-29 01:35:00,12.634,12.634,12.551,12.583,200000.0
2006-05-29 01:40:00,12.625,12.625,12.525,12.564,200000.0
2006-05-29 01:45:00,12.524,12.631,12.524,12.631,150000.0
2006-05-29 01:55:00,12.615,12.615,12.523,12.53,300000.0
2006-05-29 02:00:00,12.629,12.678,12.524,12.564,650000.0
2006-05-29 02:05:00,12.63,12.644,12.547,12.644,350000.0
2006-05-29 02:10:00,12.656,12.666,12.549,12.663,1050000.0
2006-05-29 02:15:00,12.641,12.736,12.597,12.709,700000.0
2006-05-29 02:20:00,12.617,12.745,12.598,12.712,800000.0
2006-05-29 02:25:00,12.704,12.751,12.625,12.741,1400000.0
2006-05-29 02:30:00,12.625,12.748,12.625,12.696,350000.0
2006-05-29 02:35:00,12.669,12.72,12.634,12.7,400000.0
2006-05-29 02:40:00,12.748,12.774,12.618,12.63,1800000.0
2006-05-29 02:45:00,12.682,12.774,12.622,12.631,1950000.0
2006-05-29 02:50:00,12.678,12.753,12.618,12.666,1000000.0
2006-05-29 02:55:00,12.632,12.744,12.59,12.744,700000.0
2006-05-29 03:00:00,12.653,12.73,12.613,12.659,500000.0
2006-05-29 03:05:00,12.715,12.715,12.61,12.61,350000.0
2006-05-29 03:10:00,12.719,12.804,12.672,12.713,800000.0
2006-05-29 03:15:00,12.829,12.849,12.681,12.796,900000.0
2006-05-29 03:25:00,12.677,12.677,12.671,12.671,100000.0
2006-05-29 03:30:00,12.74,12.749,12.632,12.678,350000.0
2006-05-29 03:35:00,12.781,12.801,12.646,12.736,1000000.0
2006-05-29 03:40:00,12.743,12.743,12.66,12.693,200000.0
2006-05-29 03:50:00,12.688,12.724,12.651,12.724,150000.0
2006-05-29 03:55:00,12.742,12.742,12.643,12.683,200000.0
2006-05-29 04:00:00,12.754,12.754,12.67,12.703,200000.0
2006-05-29 04:15:00,12.735,12.735,12.676,12.729,150000.0
2006-05-29 04:20:00,12.74,12.771,12.641,12.771,350000.0
2006-05-29 04:25:00,12.6,12.788,12.6,12.785,400000.0
2006-05-29 04:40:00,12.703,12.755,12.701,12.701,150000.0
2006-05-29 04:45:00,12.66,12.776,12.635,12.704,900000.0
2006-05-29 04:50:00,12.655,12.739,12.65,12.682,400000.0
2006-05-29 04:55:00,12.721,12.721,12.655,12.655,100000.0
2006-05-29 05:15:00,12.727,12.757,12.642,12.679,250000.0
2006-05-29 05:20:00,12.767,12.767,12.685,12.716,350000.0
2006-05-29 05:35:00,12.743,12.747,12.611,12.619,950000.0
2006-05-29 05:40:00,12.736,12.765,12.622,12.622,400000.0
2006-05-29 05:55:00,12.685,12.777,12.648,12.753,750000.0
2006-05-29 06:00:00,12.734,12.809,12.657,12.702,400000.0
2006-05-29 06:05:00,12.747,12.747,12.64,12.737,400000.0
2006-05-29 06:10:00,12.661,12.762,12.649,12.665,400000.0
2006-05-29 06:15:00,12.655,12.739,12.647,12.725,300000.0
2006-05-29 06:20:00,12.737,12.737,12.653,12.685,200000.0
2006-05-29 06:30:00,12.741,12.747,12.636,12.728,750000.0
2006-05-29 06:35:00,12.767,12.8,12.631,12.68,1050000.0
2006-05-29 06:40:00,12.731,12.736,12.686,12.701,200000.0
2006-05-29 06:45:00,12.777,12.777,12.65,12.767,550000.0
2006-05-29 06:55:00,12.727,12.734,12.626,12.683,400000.0
2006-05-29 07:00:00,12.654,12.773,12.639,12.682,500000.0
2006-05-29 07:05:00,12.728,12.734,12.65,12.734,400000.0
2006-05-29 07:15:00,12.676,12.741,12.649,12.654,900000.0
2006-05-29 07:25:00,12.632,12.712,12.632,12.712,100000.0
2006-05-29 07:30:00,12.72,12.73,12.72,12.73,100000.0
2006-05-29 07:40:00,12.693,12.798,12.602,12.744,1400000.0
2006-05-29 07:50:00,12.717,12.768,12.624,12.741,1800000.0
2006-05-29 07:55:00,12.688,12.75,12.627,12.689,850000.0
2006-05-29 08:00:00,12.686,12.769,12.626,12.627,2000000.0
2006-05-29 08:05:00,12.68,12.813,12.67,12.708,550000.0
2006-05-29 08:10:00,12.748,12.789,12.625,12.736,2050000.0
2006-05-29 08:15:00,12.684,12.811,12.64,12.744,1900000.0
2006-05-29 08:20:00,12.781,12.798,12.629,12.629,1600000.0
2006-05-29 08:25:00,12.592,12.751,12.572,12.697,1700000.0
2006-05-29 08:30:00,12.712,12.735,12.631,12.683,500000.0
2006-05-29 08:40:00,12.657,12.691,12.589,12.686,950000.0
2006-05-29 08:45:00,12.731,12.771,12.634,12.694,950000.0
2006-05-29 08:50:00,12.716,12.792,12.671,12.747,800000.0
2006-05-29 08:55:00,12.756,12.77,12.6,12.708,1300000.0
2006-05-29 09:00:00,12.706,12.781,12.556,12.718,1500000.0
2006-05-29 09:05:00,12.642,12.714,12.552,12.594,1600000.0
2006-05-29 09:10:00,12.623,12.709,12.553,12.709,450000.0
2006-05-29 09:15:00,12.663,12.755,12.578,12.668,900000.0
2006-05-29 09:20:00,12.632,12.742,12.546,12.623,2100000.0
2006-05-29 09:25:00,12.707,12.707,12.602,12.62,350000.0
2006-05-29 09:30:00,12.669,12.669,12.592,12.655,400000.0
2006-05-29 09:35:00,12.622,12.698,12.541,12.56,500000.0
2006-05-29 09:40:00,12.612,12.698,12.573,12.619,350000.0
2006-05-29 09:55:00,12.618,12.75,12.607,12.704,400000.0
2006-05-29 10:00:00,12.634,12.682,12.556,12.651,500000.0
2006-05-29 10:05:00,12.635,12.703,12.579,12.703,450000.0
2006-05-29 10:20:00,12.642,12.687,12.625,12.671,400000.0
2006-05-29 10:25:00,12.707,12.712,12.578,12.684,900000.0
2006-05-29 10:35:00,12.61,12.721,12.601,12.64,400000.0
2006-05-29 10:45:00,12.62,12.718,12.586,12.702,450000.0
2006-05-29 10:50:00,12.628,12.635,12.528,12.547,800000.0
2006-05-29 10:55:00,12.64,12.723,12.545,12.617,800000.0
2006-05-29 11:00:00,12.532,12.661,12.532,12.63,500000.0
2006-05-29 11:05:00,12.541,12.674,12.523,12.646,1400000.0
2006-05-29 11:10:00,12.551,12.685,12.551,12.611,400000.0
2006-05-29 11:20:00,12.663,12.663,12.479,12.52,400000.0
2006-05-29 11:25:00,12.584,12.822,12.493,12.639,2300000.0
2006-05-29 11:30:00,12.702,12.743,12.63,12.694,350000.0
2006-05-29 11:35:00,12.628,12.741,12.568,12.708,950000.0
2006-05-29 11:50:00,12.676,12.763,12.606,12.67,750000.0
2006-05-29 11:55:00,12.687,12.754,12.628,12.719,800000.0
2006-05-29 12:00:00,12.692,12.76,12.647,12.647,350000.0
2006-05-29 12:05:00,12.748,12.754,12.639,12.754,450000.0
2006-05-29 12:15:00,12.673,12.768,12.626,12.742,800000.0
2006-05-29 12:20:00,12.729,12.729,12.602,12.679,400000.0
2006-05-29 12:25:00,12.718,12.718,12.616,12.706,450000.0
2006-05-29 12:30:00,12.706,12.706,12.633,12.689,350000.0
2006-05-29 12:45:00,12.655,12.755,12.599,12.623,850000.0
2006-05-29 12:55:00,12.65,12.729,12.602,12.729,450000.0
2006-05-29 13:00:00,12.699,12.699,12.566,12.638,500000.0
2006-05-29 13:05:00,12.704,12.704,12.511,12.638,450000.0
2006-05-29 13:25:00,12.676,12.699,12.616,12.698,350000.0
2006-05-29 13:30:00,12.587,12.653,12.562,12.596,350000.0
2006-05-29 13:45:00,12.657,12.657,12.574,12.605,200000.0
2006-05-29 13:50:00,12.707,12.727,12.608,12.608,350000.0
2006-05-29 13:55:00,12.652,12.652,12.552,12.593,200000.0
2006-05-29 14:00:00,12.566,12.675,12.563,12.675,350000.0
2006-05-29 14:05:00,12.64,12.698,12.597,12.647,400000.0
2006-05-29 14:10:00,12.685,12.692,12.604,12.633,800000.0
2006-05-29 14:15:00,12.638,12.766,12.607,12.715,450000.0
2006-05-29 14:25:00,12.693,12.758,12.6,12.758,400000.0
2006-05-29 14:30:00,12.692,12.743,12.616,12.616,550000.0
2006-05-29 14:35:00,12.641,12.743,12.58,12.743,550000.0
2006-05-29 14:40:00,12.73,12.759,12.581,12.706,950000.0
2006-05-29 14:45:00,12.711,12.761,12.679,12.742,400000.0
2006-05-29 15:05:00,12.643,12.822,12.643,12.73,500000.0
2006-05-29 15:15:00,12.639,12.756,12.635,12.673,500000.0
2006-05-29 15:25:00,12.669,12.781,12.669,12.721,350000.0
2006-05-29 15:30:00,12.671,12.763,12.637,12.727,950000.0
2006-05-29 15:35:00,12.686,12.739,12.609,12.739,550000.0
2006-05-29 16:10:00,12.733,12.742,12.643,12.736,500000.0
2006-05-29 16:20:00,12.638,12.725,12.605,12.628,400000.0
2006-05-29 16:35:00,12.679,12.793,12.623,12.694,1000000.0
2006-05-29 16:40:00,12.716,12.716,12.616,12.654,200000.0
2006-05-29 16:45:00,12.625,12.787,12.574,12.652,1050000.0
2006-05-29 16:50:00,12.67,12.74,12.632,12.678,350000.0
2006-05-29 16:55:00,12.735,12.748,12.613,12.674,550000.0
2006-05-29 17:10:00,12.713,12.744,12.643,12.661,400000.0
2006-05-29 17:20:00,12.729,12.75,12.66,12.666,350000.0
2006-05-29 17:35:00,12.675,12.73,12.636,12.679,400000.0
2006-05-29 17:40:00,12.743,12.761,12.65,12.717,450000.0
2006-05-29 18:00:00,12.712,12.75,12.633,12.679,450000.0
2006-05-29 18:10:00,12.66,12.756,12.611,12.756,300000.0
2006-05-29 18:20:00,12.667,12.764,12.636,12.669,800000.0
2006-05-29 18:30:00,12.719,12.77,12.594,12.659,1200000.0
2006-05-29 18:35:00,12.674,12.79,12.663,12.73,500000.0
2006-05-29 18:55:00,12.672,12.729,12.672,12.711,450000.0
2006-05-29 19:05:00,12.71,12.731,12.635,12.668,400000.0
2006-05-29 19:20:00,12.736,12.736,12.652,12.685,200000.0
2006-05-29 19:25:00,12.725,12.725,12.625,12.663,200000.0
2006-05-29 19:30:00,12.702,12.724,12.625,12.663,300000.0
2006-05-29 19:35:00,12.737,12.737,12.653,12.685,200000.0
2006-05-29 19:40:00,12.727,12.727,12.626,12.665,200000.0
2006-05-29 19:55:00,12.675,12.687,12.65,12.678,250000.0
2006-05-29 20:10:00,12.734,12.734,12.651,12.683,200000.0
2006-05-29 20:15:00,12.724,12.724,12.624,12.663,200000.0
2006-05-29 20:25:00,12.769,12.769,12.624,12.663,450000.0
2006-05-29 20:30:00,12.737,12.737,12.653,12.685,200000.0
2006-05-29 20:35:00,12.725,12.725,12.633,12.669,200000.0
2006-05-29 20:55:00,12.734,12.734,12.651,12.683,200000.0
2006-05-29 21:10:00,12.726,12.726,12.626,12.664,200000.0
2006-05-29 21:20:00,12.713,12.713,12.613,12.653,200000.0
2006-05-29 21:25:00,12.726,12.726,12.642,12.675,200000.0
2006-05-29 21:30:00,12.661,12.745,12.637,12.745,250000.0
2006-05-29 21:40:00,12.726,12.742,12.626,12.678,400000.0
2006-05-29 21:45:00,12.668,12.712,12.609,12.664,500000.0
2006-05-29 22:05:00,12.671,12.749,12.639,12.668,400000.0
2006-05-29 22:10:00,12.676,12.676,12.647,12.647,100000.0
2006-05-29 22:15:00,12.716,12.716,12.616,12.654,200000.0
2006-05-29 22:20:00,12.726,12.726,12.642,12.675,200000.0
2006-05-29 22:30:00,12.648,12.712,12.647,12.712,150000.0
2006-05-29 22:45:00,12.724,12.724,12.641,12.673,200000.0
2006-05-29 23:00:00,12.736,12.736,12.638,12.731,600000.0
2006-05-29 23:15:00,12.735,12.749,12.642,12.678,250000.0
2006-05-29 23:20:00,12.765,12.765,12.699,12.711,300000.0
2006-05-29 23:25:00,12.722,12.757,12.668,12.738,400000.0
2006-05-29 23:40:00,12.765,12.765,12.699,12.711,300000.0
2006-05-29 23:45:00,12.697,12.727,12.642,12.675,300000.0
2006-05-29 23:55:00,12.736,12.736,12.623,12.663,400000.0
2006-05-30 00:00:00,12.8,13.4,12.69,13.03,200000.0
2006-05-30 00:05:00,12.714,12.714,12.609,12.646,200000.0
2006-05-30 00:10:00,12.716,12.716,12.637,12.672,200000.0
2006-05-30 00:15:00,12.699,12.731,12.636,12.67,550000.0
2006-05-30 00:20:00,12.663,12.716,12.624,12.624,200000.0
2006-05-30 00:25:00,12.646,12.723,12.642,12.642,400000.0
2006-05-30 00:30:00,12.704,12.704,12.604,12.643,200000.0
2006-05-30 00:35:00,12.714,12.714,12.63,12.663,200000.0
2006-05-30 00:45:00,12.724,12.769,12.632,12.664,500000.0
2006-05-30 00:50:00,12.727,12.727,12.644,12.675,200000.0
2006-05-30 01:15:00,12.651,12.73,12.651,12.708,250000.0
2006-05-30 01:20:00,12.699,12.752,12.59,12.736,700000.0
2006-05-30 01:25:00,12.727,12.78,12.727,12.741,500000.0
2006-05-30 01:30:00,12.764,12.764,12.679,12.679,200000.0
2006-05-30 01:40:00,12.743,12.743,12.643,12.683,200000.0
2006-05-30 01:45:00,12.644,12.758,12.644,12.726,400000.0
2006-05-30 01:50:00,12.754,12.76,12.655,12.745,550000.0
2006-05-30 01:55:00,12.781,12.781,12.634,12.78,700000.0
2006-05-30 02:00:00,12.742,12.766,12.603,12.618,1050000.0
2006-05-30 02:05:00,12.634,12.738,12.587,12.698,1400000.0
2006-05-30 02:10:00,12.562,12.749,12.53,12.659,2450000.0
2006-05-30 02:15:00,12.539,12.677,12.477,12.569,2800000.0
2006-05-30 02:20:00,12.639,12.683,12.575,12.609,350000.0
2006-05-30 02:25:00,12.649,12.711,12.555,12.555,1150000.0
2006-05-30 02:30:00,12.56,12.673,12.484,12.613,1650000.0
2006-05-30 02:35:00,12.608,12.632,12.502,12.518,1150000.0
2006-05-30 02:40:00,12.62,12.653,12.504,12.648,1450000.0
2006-05-30 02:45:00,12.565,12.646,12.502,12.613,1750000.0
2006-05-30 02:50:00,12.637,12.64,12.542,12.566,800000.0
2006-05-30 02:55:00,12.625,12.625,12.533,12.614,350000.0
2006-05-30 03:00:00,12.538,12.7,12.521,12.616,2400000.0
2006-05-30 03:05:00,12.579,12.626,12.524,12.559,600000.0
2006-05-30 03:10:00,12.562,12.661,12.529,12.618,500000.0
2006-05-30 03:15:00,12.656,12.659,12.541,12.541,650000.0
2006-05-30 03:20:00,12.613,12.669,12.518,12.556,450000.0
2006-05-30 03:25:00,12.559,12.754,12.555,12.679,900000.0
2006-05-30 03:30:00,12.633,12.655,12.517,12.624,1500000.0
2006-05-30 03:35:00,12.613,12.656,12.52,12.635,1450000.0
2006-05-30 03:40:00,12.576,12.7,12.512,12.545,2450000.0
2006-05-30 03:50:00,12.603,12.708,12.49,12.644,2150000.0
2006-05-30 03:55:00,12.608,12.675,12.533,12.626,1550000.0
2006-05-30 04:00:00,12.617,12.617,12.516,12.555,200000.0
2006-05-30 04:05:00,12.612,12.625,12.522,12.569,600000.0
2006-05-30 04:10:00,12.621,12.622,12.486,12.486,400000.0
2006-05-30 04:15:00,12.626,12.626,12.542,12.575,200000.0
2006-05-30 04:20:00,12.633,12.721,12.561,12.647,1250000.0
2006-05-30 04:25:00,12.563,12.675,12.551,12.611,750000.0
2006-05-30 04:30:00,12.635,12.635,12.543,12.616,300000.0
2006-05-30 04:40:00,12.647,12.647,12.54,12.557,750000.0
2006-05-30 04:45:00,12.694,12.714,12.583,12.615,900000.0
2006-05-30 04:50:00,12.586,12.724,12.586,12.663,400000.0
2006-05-30 04:55:00,12.59,12.718,12.581,12.718,1350000.0
2006-05-30 05:00:00,12.627,12.696,12.59,12.595,650000.0
2006-05-30 05:05:00,12.678,12.725,12.668,12.691,550000.0
2006-05-30 05:10:00,12.693,12.769,12.563,12.756,1150000.0
2006-05-30 05:15:00,12.703,12.722,12.603,12.702,650000.0
2006-05-30 05:20:00,12.64,12.736,12.617,12.637,350000.0
2006-05-30 05:25:00,12.597,12.734,12.558,12.685,800000.0
2006-05-30 05:30:00,12.608,12.729,12.556,12.683,1650000.0
2006-05-30 05:35:00,12.638,12.734,12.629,12.734,950000.0
2006-05-30 05:40:00,12.579,12.722,12.579,12.694,3050000.0
2006-05-30 05:45:00,12.581,12.742,12.569,12.641,1950000.0
2006-05-30 05:50:00,12.587,12.664,12.585,12.637,800000.0
2006-05-30 05:55:00,12.616,12.661,12.561,12.661,600000.0
2006-05-30 06:00:00,12.657,12.714,12.657,12.657,150000.0
2006-05-30 06:10:00,12.663,12.663,12.565,12.603,200000.0
2006-05-30 06:15:00,12.582,12.718,12.559,12.669,1100000.0
2006-05-30 06:20:00,12.706,12.725,12.615,12.714,1500000.0
2006-05-30 06:25:00,12.599,12.735,12.561,12.681,1300000.0
2006-05-30 06:30:00,12.742,12.778,12.568,12.701,700000.0
2006-05-30 06:35:00,12.702,12.74,12.532,12.677,1300000.0
2006-05-30 06:40:00,12.645,12.76,12.59,12.62,2550000.0
2006-05-30 06:45:00,12.706,12.731,12.656,12.699,400000.0
2006-05-30 06:50:00,12.701,12.755,12.636,12.647,1800000.0
2006-05-30 06:55:00,12.655,12.722,12.588,12.689,1250000.0
2006-05-30 07:00:00,12.678,12.731,12.595,12.704,800000.0
2006-05-30 07:05:00,12.699,12.712,12.624,12.712,400000.0
2006-05-30 07:10:00,12.646,12.729,12.646,12.708,650000.0
2006-05-30 07:15:00,12.687,12.714,12.597,12.608,950000.0
2006-05-30 07:20:00,12.657,12.736,12.596,12.631,800000.0
2006-05-30 07:25:00,12.725,12.738,12.592,12.672,500000.0
2006-05-30 07:30:00,12.684,12.736,12.591,12.694,1050000.0
2006-05-30 07:35:00,12.583,12.723,12.583,12.676,850000.0
2006-05-30 07:40:00,12.685,12.706,12.546,12.623,800000.0
2006-05-30 07:45:00,12.618,12.77,12.583,12.68,1200000.0
2006-05-30 07:50:00,12.636,12.724,12.602,12.675,1550000.0
2006-05-30 07:55:00,12.652,12.736,12.624,12.67,400000.0
2006-05-30 08:00:00,12.614,12.797,12.569,12.569,2350000.0
2006-05-30 08:05:00,12.598,12.706,12.571,12.607,2200000.0
2006-05-30 08:10:00,12.72,12.773,12.613,12.647,1450000.0
2006-05-30 08:15:00,12.655,12.776,12.59,12.708,2000000.0
2006-05-30 08:20:00,12.668,12.784,12.59,12.621,1450000.0
2006-05-30 08:25:00,12.598,12.748,12.598,12.714,1200000.0
2006-05-30 08:30:00,12.725,12.772,12.607,12.691,1550000.0
2006-05-30 08:35:00,12.672,12.765,12.561,12.579,1750000.0
2006-05-30 08:40:00,12.689,12.759,12.588,12.759,1100000.0
2006-05-30 08:45:00,12.765,12.828,12.684,12.765,2250000.0
2006-05-30 08:50:00,12.766,12.828,12.69,12.737,1550000.0
2006-05-30 08:55:00,12.833,12.84,12.694,12.815,1350000.0
2006-05-30 09:00:00,12.736,12.865,12.736,12.774,550000.0
2006-05-30 09:05:00,12.806,12.889,12.702,12.776,1550000.0
2006-05-30 09:10:00,12.872,12.882,12.753,12.781,1850000.0
2006-05-30 09:15:00,12.792,12.895,12.755,12.829,1650000.0
2006-05-30 09:20:00,12.793,12.89,12.731,12.79,850000.0
2006-05-30 09:25:00,12.811,12.914,12.728,12.873,1250000.0
2006-05-30 09:30:00,12.772,12.898,12.726,12.875,1250000.0
2006-05-30 09:35:00,12.766,12.911,12.745,12.897,1750000.0
2006-05-30 09:40:00,12.814,12.929,12.766,12.899,1550000.0
2006-05-30 09:45:00,12.84,12.911,12.736,12.804,2050000.0
2006-05-30 09:50:00,12.873,12.898,12.717,12.824,1500000.0
2006-05-30 09:55:00,12.765,12.878,12.696,12.849,850000.0
2006-05-30 10:00:00,12.81,12.942,12.716,12.792,1650000.0
2006-05-30 10:05:00,12.714,12.857,12.698,12.841,1300000.0
2006-05-30 10:10:00,12.828,12.84,12.661,12.78,2100000.0
2006-05-30 10:15:00,12.812,12.812,12.676,12.696,750000.0
2006-05-30 10:20:00,12.73,12.823,12.674,12.776,1800000.0
2006-05-30 10:25:00,12.718,12.854,12.633,12.761,2750000.0
2006-05-30 10:30:00,12.745,12.829,12.63,12.777,900000.0
2006-05-30 10:35:00,12.709,12.818,12.604,12.617,2350000.0
2006-05-30 10:40:00,12.749,12.79,12.58,12.739,2600000.0
2006-05-30 10:45:00,12.733,12.822,12.652,12.68,1800000.0
2006-05-30 10:50:00,12.762,12.843,12.701,12.708,800000.0
2006-05-30 10:55:00,12.788,12.823,12.686,12.779,450000.0
2006-05-30 11:00:00,12.795,12.842,12.645,12.724,950000.0
2006-05-30 11:05:00,12.772,12.772,12.641,12.651,350000.0
2006-05-30 11:10:00,12.655,12.834,12.655,12.799,2200000.0
2006-05-30 11:15:00,12.696,12.813,12.69,12.797,900000.0
2006-05-30 11:20:00,12.763,12.797,12.686,12.718,400000.0
2006-05-30 11:25:00,12.676,12.806,12.637,12.763,1800000.0
2006-05-30 11:30:00,12.734,12.757,12.584,12.718,1300000.0
2006-05-30 11:35:00,12.724,12.773,12.626,12.645,1350000.0
2006-05-30 11:40:00,12.666,12.769,12.62,12.703,1200000.0
2006-05-30 11:45:00,12.64,12.789,12.619,12.713,1700000.0
2006-05-30 11:50:00,12.728,12.802,12.617,12.756,1750000.0
2006-05-30 11:55:00,12.783,12.899,12.706,12.76,1600000.0
2006-05-30 12:05:00,12.792,12.797,12.66,12.789,1600000.0
2006-05-30 12:10:00,12.748,12.781,12.648,12.671,1350000.0
2006-05-30 12:15:00,12.702,12.775,12.625,12.654,1300000.0
2006-05-30 12:20:00,12.7,12.835,12.638,12.759,2400000.0
2006-05-30 12:25:00,12.77,12.77,12.596,12.626,1400000.0
2006-05-30 12:30:00,12.649,12.773,12.63,12.645,1200000.0
2006-05-30 12:35:00,12.793,12.861,12.687,12.714,1200000.0
2006-05-30 12:40:00,12.749,12.817,12.653,12.678,1400000.0
2006-05-30 12:50:00,12.719,12.778,12.651,12.759,900000.0
2006-05-30 12:55:00,12.736,12.779,12.643,12.643,400000.0
2006-05-30 13:00:00,12.669,12.804,12.659,12.707,1300000.0
2006-05-30 13:05:00,12.7,12.822,12.674,12.693,1700000.0
2006-05-30 13:10:00,12.776,12.846,12.688,12.817,2250000.0
2006-05-30 13:15:00,12.74,12.863,12.68,12.742,1600000.0
2006-05-30 13:20:00,12.755,12.824,12.71,12.736,350000.0
2006-05-30 13:25:00,12.832,12.872,12.729,12.837,1200000.0
2006-05-30 13:30:00,12.852,12.897,12.675,12.806,1750000.0
2006-05-30 13:35:00,12.849,12.887,12.745,12.834,2100000.0
2006-05-30 13:40:00,12.836,12.875,12.722,12.784,1450000.0
2006-05-30 13:45:00,12.759,12.87,12.675,12.775,1700000.0
2006-05-30 14:00:00,12.766,12.8,12.67,12.799,1100000.0
2006-05-30 14:10:00,12.705,12.841,12.677,12.735,500000.0
2006-05-30 14:15:00,12.714,12.821,12.676,12.816,1800000.0
2006-05-30 14:20:00,12.712,12.817,12.683,12.811,1600000.0
2006-05-30 14:25:00,12.736,12.897,12.709,12.821,1850000.0
2006-05-30 14:30:00,12.791,12.88,12.728,12.743,2250000.0
2006-05-30 14:35:00,12.831,12.988,12.749,12.869,2200000.0
2006-05-30 14:40:00,12.92,12.948,12.796,12.901,2300000.0
2006-05-30 14:45:00,12.889,12.922,12.756,12.756,2000000.0
2006-05-30 14:50:00,12.866,12.983,12.831,12.897,2150000.0
2006-05-30 14:55:00,12.973,13.066,12.823,12.994,2400000.0
2006-05-30 15:00:00,12.9,13.112,12.9,12.952,2400000.0
2006-05-30 15:05:00,12.956,13.1,12.884,12.94,2250000.0
2006-05-30 15:10:00,12.952,13.152,12.903,13.067,2000000.0
2006-05-30 15:15:00,13.002,13.114,12.96,13.091,2100000.0
2006-05-30 15:20:00,13.042,13.122,12.982,13.082,1950000.0
2006-05-30 15:25:00,13.1,13.174,12.988,13.054,1900000.0
2006-05-30 15:30:00,13.133,13.215,13.01,13.061,2200000.0
2006-05-30 15:35:00,13.111,13.175,13.022,13.074,2150000.0
2006-05-30 15:40:00,13.067,13.213,13.015,13.143,2000000.0
2006-05-30 15:45:00,13.143,13.152,12.993,13.141,2100000.0
2006-05-30 15:50:00,13.045,13.162,12.999,13.139,2200000.0
2006-05-30 15:55:00,13.021,13.223,13.021,13.126,2350000.0
2006-05-30 16:00:00,13.191,13.289,13.085,13.243,2450000.0
2006-05-30 16:05:00,13.287,13.303,13.12,13.266,2150000.0
2006-05-30 16:10:00,13.257,13.325,13.115,13.194,2300000.0
2006-05-30 16:15:00,13.278,13.312,13.104,13.223,2200000.0
2006-05-30 16:20:00,13.288,13.346,13.134,13.248,2450000.0
2006-05-30 16:25:00,13.246,13.312,13.129,13.129,2250000.0
2006-05-30 16:30:00,13.204,13.305,13.113,13.213,1950000.0
2006-05-30 16:35:00,13.125,13.243,13.056,13.19,2450000.0
2006-05-30 16:40:00,13.161,13.238,13.057,13.12,1950000.0
2006-05-30 16:45:00,13.117,13.255,13.104,13.108,2300000.0
2006-05-30 16:50:00,13.191,13.29,13.122,13.125,2200000.0
2006-05-30 16:55:00,13.23,13.272,13.135,13.175,2150000.0
2006-05-30 17:00:00,13.261,13.28,13.086,13.157,2100000.0
2006-05-30 17:05:00,13.221,13.221,13.068,13.14,2050000.0
2006-05-30 17:10:00,13.219,13.283,13.105,13.246,2150000.0
2006-05-30 17:15:00,13.17,13.251,13.083,13.187,2100000.0
2006-05-30 17:20:00,13.148,13.223,13.058,13.088,2250000.0
2006-05-30 17:25:00,13.17,13.185,13.007,13.156,2300000.0
2006-05-30 17:30:00,13.006,13.177,12.999,13.153,2300000.0
2006-05-30 17:35:00,13.079,13.141,12.986,13.018,2250000.0
2006-05-30 17:40:00,13.003,13.14,12.994,13.09,2000000.0
2006-05-30 17:45:00,13.062,13.161,13.001,13.056,2250000.0
2006-05-30 17:50:00,13.06,13.107,12.919,13.046,2300000.0
2006-05-30 17:55:00,12.927,13.066,12.9,13.066,1950000.0
2006-05-30 18:00:00,12.954,13.125,12.924,12.992,2050000.0
2006-05-30 18:05:00,13.005,13.12,12.937,13.04,2150000.0
2006-05-30 18:10:00,13.024,13.075,12.894,13.0,1750000.0
2006-05-30 18:15:00,12.874,13.041,12.841,12.979,1950000.0
2006-05-30 18:20:00,12.93,13.03,12.855,13.008,2150000.0
2006-05-30 18:25:00,12.953,13.07,12.909,13.043,2150000.0
2006-05-30 18:30:00,13.01,13.121,12.917,13.116,2000000.0
2006-05-30 18:35:00,13.029,13.138,12.955,13.075,2250000.0
2006-05-30 18:40:00,13.044,13.106,12.94,13.04,2350000.0
2006-05-30 18:45:00,12.999,13.178,12.991,13.074,1700000.0
2006-05-30 18:50:00,12.994,13.17,12.994,13.094,1950000.0
2006-05-30 18:55:00,13.017,13.201,12.983,13.098,1800000.0
2006-05-30 19:00:00,13.057,13.17,12.992,13.013,2000000.0
2006-05-30 19:05:00,13.015,13.167,12.991,13.136,2200000.0
2006-05-30 19:10:00,13.094,13.147,12.998,13.1,2250000.0
2006-05-30 19:15:00,13.015,13.103,12.883,12.992,3050000.0
2006-05-30 19:20:00,13.038,13.08,12.873,12.909,2950000.0
2006-05-30 19:25:00,13.059,13.069,12.874,12.942,2400000.0
2006-05-30 19:30:00,13.0,13.05,12.876,12.978,1800000.0
2006-05-30 19:35:00,12.956,13.057,12.88,12.986,1900000.0
2006-05-30 19:45:00,12.952,12.952,12.852,12.893,200000.0
2006-05-30 19:55:00,12.862,13.033,12.862,13.033,800000.0
2006-05-30 20:00:00,12.963,13.035,12.867,12.932,1550000.0
2006-05-30 20:05:00,13.007,13.051,12.862,12.947,2500000.0
2006-05-30 20:10:00,12.963,13.021,12.844,12.984,1500000.0
2006-05-30 20:15:00,12.941,13.032,12.882,12.965,1550000.0
2006-05-30 20:20:00,13.028,13.051,12.88,12.957,2250000.0
2006-05-30 20:25:00,12.944,13.085,12.913,13.027,1950000.0
2006-05-30 20:30:00,13.025,13.045,12.931,12.931,1350000.0
2006-05-30 20:35:00,13.043,13.073,12.944,12.965,1300000.0
2006-05-30 20:40:00,13.066,13.102,12.932,12.937,2100000.0
2006-05-30 20:45:00,13.064,13.104,12.928,12.928,1050000.0
2006-05-30 20:50:00,12.948,13.062,12.92,13.062,1000000.0
2006-05-30 20:55:00,13.027,13.027,12.943,12.975,200000.0
2006-05-30 21:00:00,13.018,13.038,12.925,13.024,900000.0
2006-05-30 21:05:00,12.946,13.069,12.902,13.014,1250000.0
2006-05-30 21:10:00,12.966,13.105,12.949,13.083,1500000.0
2006-05-30 21:15:00,13.032,13.072,12.908,13.024,2350000.0
2006-05-30 21:20:00,13.062,13.062,12.918,13.016,1550000.0
2006-05-30 21:25:00,13.016,13.046,12.943,12.975,800000.0
2006-05-30 21:30:00,13.026,13.082,12.932,13.023,800000.0
2006-05-30 21:35:00,13.015,13.057,12.896,13.003,1500000.0
2006-05-30 21:40:00,13.025,13.078,12.903,12.907,1800000.0
2006-05-30 21:45:00,13.006,13.058,12.92,13.005,1300000.0
2006-05-30 21:50:00,13.036,13.053,12.895,12.995,1500000.0
2006-05-30 21:55:00,13.009,13.031,12.895,12.994,2050000.0
2006-05-30 22:00:00,13.003,13.033,12.882,12.993,1350000.0
2006-05-30 22:05:00,12.971,13.033,12.877,13.002,2050000.0
2006-05-30 22:10:00,12.931,13.019,12.851,12.914,2600000.0
2006-05-30 22:15:00,12.937,13.033,12.812,12.913,2500000.0
2006-05-30 22:20:00,12.935,12.962,12.822,12.866,1650000.0
2006-05-30 22:25:00,12.964,12.964,12.834,12.95,1050000.0
2006-05-30 22:30:00,12.962,12.995,12.856,12.95,1700000.0
2006-05-30 22:35:00,12.944,12.996,12.858,12.918,650000.0
2006-05-30 22:40:00,12.916,12.954,12.828,12.863,500000.0
2006-05-30 22:45:00,12.905,12.959,12.808,12.838,1000000.0
2006-05-30 22:50:00,12.925,12.956,12.815,12.878,1350000.0
2006-05-30 22:55:00,12.838,12.954,12.794,12.82,950000.0
2006-05-30 23:00:00,12.914,12.914,12.815,12.853,200000.0
2006-05-30 23:15:00,12.893,12.893,12.891,12.891,100000.0
2006-05-30 23:35:00,12.916,12.947,12.837,12.895,600000.0
2006-05-30 23:40:00,12.949,12.986,12.889,12.953,700000.0
2006-05-30 23:45:00,12.914,12.914,12.91,12.91,100000.0
2006-05-30 23:50:00,12.911,12.911,12.807,12.845,200000.0
2006-05-30 23:55:00,12.791,12.934,12.777,12.934,500000.0
2006-05-31 00:00:00,13.02,13.14,12.33,12.953,1500000.0
2006-05-31 00:05:00,12.921,12.939,12.83,12.893,450000.0
2006-05-31 00:10:00,12.922,12.955,12.836,12.836,550000.0
2006-05-31 00:15:00,12.893,12.968,12.819,12.968,650000.0
2006-05-31 00:20:00,12.956,12.956,12.872,12.904,200000.0
2006-05-31 00:35:00,12.871,12.932,12.843,12.932,300000.0
2006-05-31 00:40:00,12.913,12.913,12.814,12.853,200000.0
2006-05-31 00:45:00,12.907,12.907,12.806,12.845,200000.0
2006-05-31 00:50:00,12.946,12.951,12.794,12.893,700000.0
2006-05-31 00:55:00,12.928,12.928,12.853,12.889,250000.0
2006-05-31 01:00:00,12.938,12.973,12.834,12.973,350000.0
2006-05-31 01:05:00,12.934,12.934,12.78,12.872,600000.0
2006-05-31 01:15:00,12.905,12.94,12.807,12.887,600000.0
2006-05-31 01:20:00,12.957,12.957,12.781,12.916,1300000.0
2006-05-31 01:40:00,12.93,12.93,12.807,12.863,450000.0
2006-05-31 01:45:00,12.917,12.917,12.815,12.907,500000.0
2006-05-31 01:50:00,12.915,12.925,12.813,12.853,600000.0
2006-05-31 02:00:00,12.907,12.928,12.762,12.91,1500000.0
2006-05-31 02:05:00,12.856,12.923,12.787,12.841,1500000.0
2006-05-31 02:10:00,12.922,12.972,12.785,12.926,1900000.0
2006-05-31 02:15:00,12.952,12.952,12.792,12.81,2000000.0
2006-05-31 02:20:00,12.824,12.934,12.77,12.881,1400000.0
2006-05-31 02:25:00,12.894,12.968,12.774,12.889,1700000.0
2006-05-31 02:30:00,12.792,12.916,12.764,12.88,1150000.0
2006-05-31 02:35:00,12.873,12.933,12.804,12.829,1150000.0
2006-05-31 02:40:00,12.906,12.92,12.778,12.805,600000.0
2006-05-31 02:45:00,12.825,12.931,12.786,12.911,1250000.0
2006-05-31 02:50:00,12.848,12.964,12.801,12.902,1500000.0
2006-05-31 02:55:00,12.84,12.951,12.816,12.915,2150000.0
2006-05-31 03:00:00,12.927,12.949,12.83,12.929,750000.0
2006-05-31 03:05:00,12.909,12.985,12.793,12.927,1300000.0
2006-05-31 03:10:00,12.911,12.924,12.785,12.823,1050000.0
2006-05-31 03:15:00,12.887,12.937,12.821,12.936,650000.0
2006-05-31 03:20:00,12.914,12.936,12.759,12.879,850000.0
2006-05-31 03:25:00,12.878,12.933,12.781,12.825,2400000.0
2006-05-31 03:30:00,12.887,12.901,12.774,12.835,1100000.0
2006-05-31 03:35:00,12.908,12.926,12.79,12.9,950000.0
2006-05-31 03:40:00,12.867,12.945,12.793,12.89,1850000.0
2006-05-31 03:45:00,12.869,12.953,12.783,12.89,2250000.0
2006-05-31 03:50:00,12.846,12.984,12.819,12.921,1650000.0
2006-05-31 03:55:00,12.874,12.95,12.82,12.824,1200000.0
2006-05-31 04:00:00,12.927,12.927,12.843,12.875,200000.0
2006-05-31 04:05:00,12.915,12.931,12.783,12.84,650000.0
2006-05-31 04:10:00,12.858,12.919,12.812,12.863,950000.0
2006-05-31 04:15:00,12.884,12.932,12.803,12.877,700000.0
2006-05-31 04:20:00,12.851,12.929,12.807,12.812,1000000.0
2006-05-31 04:25:00,12.805,12.988,12.805,12.809,1400000.0
2006-05-31 04:30:00,12.879,12.917,12.816,12.855,550000.0
2006-05-31 04:35:00,12.925,12.925,12.84,12.893,300000.0
2006-05-31 04:40:00,12.913,12.991,12.827,12.911,950000.0
2006-05-31 04:50:00,12.905,12.934,12.817,12.871,450000.0
2006-05-31 04:55:00,12.919,12.952,12.919,12.952,100000.0
2006-05-31 05:00:00,12.915,12.915,12.807,12.807,600000.0
2006-05-31 05:10:00,12.877,12.951,12.781,12.865,1300000.0
2006-05-31 05:15:00,12.814,12.894,12.794,12.873,1150000.0
2006-05-31 05:20:00,12.884,12.884,12.784,12.823,200000.0
2006-05-31 05:25:00,12.787,12.93,12.787,12.93,100000.0
2006-05-31 05:30:00,12.905,12.905,12.821,12.853,200000.0
2006-05-31 05:35:00,12.849,12.993,12.833,12.95,1550000.0
2006-05-31 05:40:00,12.916,12.963,12.851,12.905,1250000.0
2006-05-31 05:45:00,12.885,12.949,12.799,12.892,1650000.0
2006-05-31 05:50:00,12.9,12.9,12.789,12.815,350000.0
2006-05-31 05:55:00,12.915,12.915,12.841,12.879,200000.0
2006-05-31 06:00:00,12.935,12.968,12.841,12.877,650000.0
2006-05-31 06:05:00,12.963,12.978,12.828,12.87,1000000.0
2006-05-31 06:10:00,12.878,12.962,12.835,12.871,1200000.0
2006-05-31 06:20:00,12.816,12.925,12.816,12.88,300000.0
2006-05-31 06:25:00,12.919,12.945,12.803,12.921,1550000.0
2006-05-31 06:30:00,12.956,12.963,12.796,12.915,2050000.0
2006-05-31 06:35:00,12.872,12.966,12.802,12.963,900000.0
2006-05-31 06:40:00,12.9,12.991,12.835,12.919,2200000.0
2006-05-31 06:45:00,12.943,13.01,12.839,12.954,1500000.0
2006-05-31 06:50:00,12.938,13.02,12.871,12.949,2000000.0
2006-05-31 06:55:00,12.914,13.012,12.859,12.988,1350000.0
2006-05-31 07:00:00,12.859,13.01,12.84,12.868,1950000.0
2006-05-31 07:05:00,12.981,12.981,12.801,12.953,1850000.0
2006-05-31 07:10:00,12.834,12.944,12.832,12.894,1050000.0
2006-05-31 07:15:00,12.844,12.945,12.808,12.834,1750000.0
2006-05-31 07:20:00,12.907,12.969,12.848,12.908,850000.0
2006-05-31 07:25:00,12.943,13.004,12.824,12.932,2050000.0
2006-05-31 07:30:00,12.886,12.976,12.807,12.819,2500000.0
2006-05-31 07:35:00,12.89,13.008,12.812,12.877,2300000.0
2006-05-31 07:40:00,12.956,12.988,12.811,12.854,1250000.0
2006-05-31 07:45:00,12.838,12.928,12.779,12.874,1650000.0
2006-05-31 07:50:00,12.844,12.946,12.782,12.799,1300000.0
2006-05-31 07:55:00,12.864,12.899,12.757,12.814,650000.0
2006-05-31 08:00:00,12.822,12.887,12.747,12.747,350000.0
2006-05-31 08:05:00,12.816,12.954,12.759,12.804,2600000.0
2006-05-31 08:10:00,12.893,12.922,12.751,12.764,1850000.0
2006-05-31 08:15:00,12.781,12.947,12.768,12.799,2700000.0
2006-05-31 08:20:00,12.898,12.929,12.759,12.894,1750000.0
2006-05-31 08:25:00,12.908,12.966,12.823,12.936,1850000.0
2006-05-31 08:30:00,12.925,12.955,12.82,12.862,1100000.0
2006-05-31 08:35:00,12.899,12.985,12.795,12.867,2000000.0
2006-05-31 08:40:00,12.984,12.984,12.868,12.921,600000.0
2006-05-31 08:45:00,12.949,12.96,12.83,12.905,1350000.0
2006-05-31 08:50:00,12.808,12.988,12.808,12.897,1400000.0
2006-05-31 08:55:00,12.976,13.033,12.823,12.967,2050000.0
2006-05-31 09:00:00,12.895,12.978,12.827,12.85,1150000.0
2006-05-31 09:05:00,12.965,13.027,12.898,12.898,700000.0
2006-05-31 09:10:00,12.98,12.995,12.829,12.974,1350000.0
2006-05-31 09:15:00,12.924,13.005,12.859,12.998,1150000.0
2006-05-31 09:20:00,12.919,12.99,12.834,12.971,1250000.0
2006-05-31 09:25:00,12.977,12.978,12.83,12.925,1900000.0
2006-05-31 09:30:00,12.882,13.008,12.8,12.922,1650000.0
2006-05-31 09:35:00,12.87,13.011,12.804,12.959,1850000.0
2006-05-31 09:40:00,12.904,12.94,12.838,12.838,350000.0
2006-05-31 09:45:00,12.85,12.951,12.789,12.858,1100000.0
2006-05-31 09:50:00,12.86,12.949,12.819,12.824,500000.0
2006-05-31 09:55:00,12.836,12.956,12.813,12.956,850000.0
2006-05-31 10:00:00,12.919,12.919,12.795,12.851,950000.0
2006-05-31 10:05:00,12.811,12.984,12.766,12.937,2000000.0
2006-05-31 10:10:00,12.909,12.909,12.764,12.783,1750000.0
2006-05-31 10:15:00,12.787,12.971,12.775,12.847,1250000.0
2006-05-31 10:20:00,12.823,12.922,12.783,12.881,1400000.0
2006-05-31 10:25:00,12.925,12.932,12.755,12.899,2050000.0
2006-05-31 10:30:00,12.832,12.914,12.771,12.872,2000000.0
2006-05-31 10:35:00,12.775,12.913,12.775,12.881,400000.0
2006-05-31 10:40:00,12.854,12.876,12.738,12.776,900000.0
2006-05-31 10:45:00,12.87,12.96,12.761,12.838,2150000.0
2006-05-31 10:50:00,12.912,12.995,12.771,12.889,1700000.0
2006-05-31 10:55:00,12.894,12.935,12.768,12.78,2450000.0
2006-05-31 11:00:00,12.864,12.964,12.785,12.918,2200000.0
2006-05-31 11:05:00,12.798,12.98,12.788,12.953,1700000.0
2006-05-31 11:10:00,12.834,12.975,12.773,12.913,2200000.0
2006-05-31 11:15:00,12.925,12.928,12.813,12.862,700000.0
2006-05-31 11:20:00,12.885,12.939,12.785,12.897,1350000.0
2006-05-31 11:25:00,12.911,12.976,12.796,12.872,1750000.0
2006-05-31 11:30:00,12.915,12.943,12.791,12.886,700000.0
2006-05-31 11:35:00,12.936,12.968,12.802,12.868,1750000.0
2006-05-31 11:40:00,12.833,12.948,12.806,12.891,1150000.0
2006-05-31 11:50:00,12.772,12.939,12.769,12.905,1400000.0
2006-05-31 11:55:00,12.889,12.974,12.866,12.944,800000.0
2006-05-31 12:00:00,12.879,12.976,12.879,12.933,550000.0
2006-05-31 12:05:00,12.947,12.947,12.779,12.915,900000.0
2006-05-31 12:20:00,12.944,12.957,12.867,12.95,600000.0
2006-05-31 12:25:00,12.961,12.997,12.873,12.968,550000.0
2006-05-31 12:30:00,12.891,13.038,12.796,12.796,1800000.0
2006-05-31 12:35:00,12.957,12.973,12.871,12.871,500000.0
2006-05-31 12:40:00,12.907,12.95,12.819,12.95,450000.0
2006-05-31 12:50:00,12.871,13.042,12.871,12.94,1450000.0
2006-05-31 12:55:00,12.923,13.093,12.9,12.934,1300000.0
2006-05-31 13:00:00,13.01,13.037,12.879,12.922,2200000.0
2006-05-31 13:05:00,12.884,13.069,12.868,12.967,1700000.0
2006-05-31 13:10:00,13.023,13.076,12.912,13.052,2250000.0
2006-05-31 13:15:00,12.981,13.075,12.871,12.917,1600000.0
2006-05-31 13:20:00,12.918,13.054,12.878,12.917,1250000.0
2006-05-31 13:25:00,13.018,13.058,12.849,12.97,2150000.0
2006-05-31 13:30:00,12.922,13.021,12.864,12.929,1200000.0
2006-05-31 13:35:00,13.02,13.102,12.938,13.038,1250000.0
2006-05-31 13:40:00,12.964,12.985,12.852,12.985,750000.0
2006-05-31 13:45:00,12.917,13.07,12.878,12.981,1450000.0
2006-05-31 13:50:00,12.941,13.055,12.899,13.041,2000000.0
2006-05-31 13:55:00,13.016,13.067,12.904,13.02,1600000.0
2006-05-31 14:00:00,13.015,13.07,12.909,13.01,1100000.0
2006-05-31 14:05:00,13.025,13.045,12.881,13.001,1150000.0
2006-05-31 14:10:00,12.949,13.07,12.949,12.977,350000.0
2006-05-31 14:15:00,12.901,13.043,12.842,13.004,1400000.0
2006-05-31 14:20:00,12.933,13.062,12.886,13.045,1600000.0
2006-05-31 14:25:00,12.971,13.069,12.912,13.021,1850000.0
2006-05-31 14:30:00,12.978,13.077,12.896,12.978,2200000.0
2006-05-31 14:35:00,12.994,13.098,12.905,12.952,2200000.0
2006-05-31 14:40:00,12.968,13.039,12.862,12.926,2300000.0
2006-05-31 14:45:00,12.915,12.973,12.79,12.825,2000000.0
2006-05-31 14:50:00,12.874,13.013,12.816,12.86,2150000.0
2006-05-31 14:55:00,12.929,13.028,12.851,13.004,2400000.0
2006-05-31 15:00:00,12.883,13.076,12.877,12.961,2400000.0
2006-05-31 15:05:00,12.947,13.064,12.879,12.905,2250000.0
2006-05-31 15:10:00,12.923,13.048,12.879,13.029,2100000.0
2006-05-31 15:15:00,12.883,13.051,12.883,12.99,2100000.0
2006-05-31 15:20:00,12.95,13.027,12.873,13.005,2100000.0
2006-05-31 15:25:00,13.011,13.06,12.9,13.005,1750000.0
2006-05-31 15:30:00,12.984,13.017,12.842,12.842,2200000.0
2006-05-31 15:35:00,12.934,13.025,12.838,12.861,2200000.0
2006-05-31 15:40:00,12.894,13.057,12.84,13.012,2000000.0
2006-05-31 15:45:00,13.014,13.017,12.855,13.017,2100000.0
2006-05-31 15:50:00,12.937,13.041,12.843,12.953,2200000.0
2006-05-31 15:55:00,12.812,12.928,12.79,12.866,2350000.0
2006-05-31 16:00:00,12.921,12.946,12.689,12.778,2450000.0
2006-05-31 16:05:00,12.713,12.868,12.616,12.752,2000000.0
2006-05-31 16:10:00,12.69,12.709,12.454,12.581,2300000.0
2006-05-31 16:15:00,12.671,12.707,12.533,12.607,2050000.0
2006-05-31 16:20:00,12.717,12.73,12.505,12.669,2450000.0
2006-05-31 16:25:00,12.629,12.667,12.482,12.559,2100000.0
2006-05-31 16:30:00,12.544,12.648,12.445,12.648,1950000.0
2006-05-31 16:35:00,12.574,12.675,12.437,12.645,2450000.0
2006-05-31 16:40:00,12.567,12.653,12.436,12.436,1900000.0
2006-05-31 16:45:00,12.444,12.553,12.423,12.423,2300000.0
2006-05-31 16:50:00,12.596,12.696,12.484,12.524,1900000.0
2006-05-31 16:55:00,12.62,12.66,12.477,12.575,2150000.0
2006-05-31 17:00:00,12.646,12.646,12.486,12.554,2100000.0
2006-05-31 17:05:00,12.597,12.653,12.436,12.49,2200000.0
2006-05-31 17:10:00,12.599,12.616,12.46,12.555,1800000.0
2006-05-31 17:15:00,12.469,12.566,12.353,12.46,2000000.0
2006-05-31 17:20:00,12.419,12.529,12.335,12.433,2050000.0
2006-05-31 17:25:00,12.514,12.523,12.334,12.439,2300000.0
2006-05-31 17:30:00,12.315,12.497,12.287,12.497,2300000.0
2006-05-31 17:35:00,12.458,12.526,12.374,12.418,2250000.0
2006-05-31 17:40:00,12.413,12.519,12.333,12.453,2350000.0
2006-05-31 17:45:00,12.362,12.491,12.33,12.443,1800000.0
2006-05-31 17:50:00,12.456,12.514,12.338,12.482,2300000.0
2006-05-31 17:55:00,12.37,12.493,12.285,12.458,1950000.0
2006-05-31 18:00:00,12.354,12.502,12.354,12.418,2050000.0
2006-05-31 18:05:00,12.404,12.512,12.329,12.374,1700000.0
2006-05-31 18:10:00,12.454,12.545,12.331,12.498,1950000.0
2006-05-31 18:15:00,12.425,12.579,12.39,12.494,1600000.0
2006-05-31 18:20:00,12.436,12.552,12.371,12.541,2150000.0
2006-05-31 18:25:00,12.447,12.537,12.36,12.473,2300000.0
2006-05-31 18:30:00,12.455,12.532,12.351,12.53,2200000.0
2006-05-31 18:35:00,12.446,12.548,12.386,12.525,2250000.0
2006-05-31 18:40:00,12.509,12.535,12.374,12.445,2400000.0
2006-05-31 18:45:00,12.423,12.528,12.337,12.418,1950000.0
2006-05-31 18:50:00,12.474,12.498,12.362,12.418,2150000.0
2006-05-31 18:55:00,12.343,12.485,12.323,12.436,1650000.0
2006-05-31 19:00:00,12.41,12.487,12.299,12.393,2200000.0
2006-05-31 19:05:00,12.435,12.484,12.277,12.32,2200000.0
2006-05-31 19:10:00,12.356,12.369,12.182,12.344,2250000.0
2006-05-31 19:15:00,12.28,12.386,12.214,12.363,2450000.0
2006-05-31 19:20:00,12.272,12.463,12.218,12.333,2050000.0
2006-05-31 19:25:00,12.458,12.495,12.298,12.298,2350000.0
2006-05-31 19:30:00,12.447,12.492,12.318,12.453,1450000.0
2006-05-31 19:35:00,12.419,12.419,12.31,12.347,200000.0
2006-05-31 19:40:00,12.415,12.415,12.331,12.409,250000.0
2006-05-31 19:45:00,12.419,12.419,12.338,12.373,200000.0
2006-05-31 19:55:00,12.353,12.463,12.255,12.343,550000.0
2006-05-31 20:00:00,12.407,12.493,12.323,12.427,1000000.0
2006-05-31 20:05:00,12.456,12.469,12.326,12.469,650000.0
2006-05-31 20:10:00,12.365,12.49,12.335,12.49,650000.0
2006-05-31 20:15:00,12.471,12.471,12.399,12.399,200000.0
2006-05-31 20:20:00,12.449,12.503,12.333,12.468,1550000.0
2006-05-31 20:30:00,12.478,12.478,12.393,12.468,400000.0
2006-05-31 20:35:00,12.478,12.534,12.366,12.476,2150000.0
2006-05-31 20:40:00,12.374,12.476,12.358,12.468,550000.0
2006-05-31 20:45:00,12.35,12.487,12.35,12.445,500000.0
2006-05-31 20:50:00,12.46,12.46,12.309,12.37,950000.0
2006-05-31 20:55:00,12.443,12.472,12.382,12.456,900000.0
2006-05-31 21:00:00,12.457,12.462,12.336,12.425,650000.0
2006-05-31 21:05:00,12.428,12.491,12.31,12.341,900000.0
2006-05-31 21:10:00,12.369,12.541,12.339,12.339,1750000.0
2006-05-31 21:15:00,12.432,12.474,12.395,12.446,500000.0
2006-05-31 21:20:00,12.436,12.48,12.343,12.375,700000.0
2006-05-31 21:25:00,12.368,12.492,12.368,12.441,450000.0
2006-05-31 21:30:00,12.364,12.482,12.343,12.389,1150000.0
2006-05-31 21:35:00,12.453,12.469,12.344,12.361,700000.0
2006-05-31 21:40:00,12.409,12.521,12.327,12.461,800000.0
2006-05-31 21:45:00,12.436,12.501,12.386,12.501,400000.0
2006-05-31 21:50:00,12.435,12.551,12.373,12.43,1600000.0
2006-05-31 21:55:00,12.418,12.508,12.418,12.483,450000.0
2006-05-31 22:00:00,12.495,12.495,12.403,12.439,200000.0
2006-05-31 22:10:00,12.491,12.57,12.412,12.57,1750000.0
2006-05-31 22:15:00,12.535,12.552,12.445,12.504,750000.0
2006-05-31 22:20:00,12.524,12.524,12.498,12.498,100000.0
2006-05-31 22:25:00,12.451,12.524,12.388,12.524,900000.0
2006-05-31 22:35:00,12.506,12.515,12.421,12.471,400000.0
2006-05-31 22:40:00,12.471,12.509,12.391,12.495,600000.0
2006-05-31 22:45:00,12.489,12.499,12.4,12.414,550000.0
2006-05-31 22:50:00,12.45,12.45,12.341,12.347,550000.0
2006-05-31 23:25:00,12.446,12.446,12.362,12.395,200000.0
2006-05-31 23:35:00,12.43,12.43,12.325,12.365,200000.0
2006-05-31 23:55:00,12.438,12.438,12.338,12.395,600000.0
2006-06-01 00:00:00,12.55,12.57,11.59,12.02,250000.0
2006-06-01 00:05:00,12.411,12.497,12.341,12.463,900000.0
2006-06-01 00:15:00,12.435,12.438,12.317,12.438,300000.0
2006-06-01 00:25:00,12.419,12.478,12.308,12.375,900000.0
2006-06-01 00:30:00,12.383,12.446,12.321,12.38,400000.0
2006-06-01 00:35:00,12.333,12.434,12.333,12.425,150000.0
2006-06-01 00:40:00,12.426,12.426,12.325,12.365,200000.0
2006-06-01 00:45:00,12.41,12.414,12.41,12.414,100000.0
2006-06-01 00:50:00,12.351,12.436,12.335,12.375,300000.0
2006-06-01 00:55:00,12.331,12.461,12.324,12.401,700000.0
2006-06-01 01:00:00,12.361,12.456,12.361,12.404,350000.0
2006-06-01 01:05:00,12.467,12.513,12.394,12.484,1000000.0
2006-06-01 01:10:00,12.477,12.477,12.376,12.415,200000.0
2006-06-01 01:15:00,12.444,12.444,12.347,12.435,350000.0
2006-06-01 01:25:00,12.453,12.488,12.386,12.395,400000.0
2006-06-01 01:30:00,12.444,12.512,12.376,12.512,450000.0
2006-06-01 01:35:00,12.484,12.484,12.338,12.429,600000.0
2006-06-01 01:40:00,12.48,12.48,12.355,12.429,250000.0
2006-06-01 01:50:00,12.435,12.435,12.335,12.375,200000.0
2006-06-01 01:55:00,12.489,12.489,12.384,12.469,450000.0
2006-06-01 02:00:00,12.485,12.485,12.378,12.427,500000.0
2006-06-01 02:05:00,12.453,12.492,12.328,12.359,2150000.0
2006-06-01 02:10:00,12.355,12.493,12.329,12.448,2300000.0
2006-06-01 02:15:00,12.372,12.469,12.289,12.378,3100000.0
2006-06-01 02:20:00,12.424,12.484,12.308,12.374,1650000.0
2006-06-01 02:25:00,12.396,12.481,12.329,12.362,3300000.0
2006-06-01 02:30:00,12.475,12.475,12.336,12.354,1750000.0
2006-06-01 02:35:00,12.389,12.484,12.325,12.372,3100000.0
2006-06-01 02:40:00,12.394,12.487,12.315,12.339,1850000.0
2006-06-01 02:45:00,12.372,12.414,12.251,12.346,1200000.0
2006-06-01 02:50:00,12.402,12.458,12.329,12.392,1950000.0
2006-06-01 02:55:00,12.391,12.448,12.307,12.442,1100000.0
2006-06-01 03:00:00,12.374,12.451,12.254,12.343,1500000.0
2006-06-01 03:05:00,12.361,12.454,12.266,12.325,2050000.0
2006-06-01 03:10:00,12.45,12.46,12.318,12.368,1200000.0
2006-06-01 03:15:00,12.446,12.462,12.319,12.34,1150000.0
2006-06-01 03:20:00,12.424,12.473,12.311,12.374,1050000.0
2006-06-01 03:30:00,12.32,12.464,12.32,12.443,500000.0
2006-06-01 03:35:00,12.418,12.46,12.323,12.359,750000.0
2006-06-01 03:40:00,12.403,12.456,12.315,12.351,1600000.0
2006-06-01 03:45:00,12.361,12.444,12.306,12.389,1200000.0
2006-06-01 03:50:00,12.417,12.452,12.292,12.342,1250000.0
2006-06-01 03:55:00,12.395,12.443,12.275,12.421,1450000.0
2006-06-01 04:00:00,12.292,12.395,12.292,12.339,600000.0
2006-06-01 04:05:00,12.393,12.442,12.297,12.425,1450000.0
2006-06-01 04:10:00,12.296,12.435,12.296,12.336,1250000.0
2006-06-01 04:15:00,12.376,12.425,12.343,12.359,650000.0
2006-06-01 04:20:00,12.352,12.421,12.225,12.301,1150000.0
2006-06-01 04:25:00,12.36,12.391,12.248,12.341,1600000.0
2006-06-01 04:30:00,12.264,12.441,12.262,12.293,1750000.0
2006-06-01 04:35:00,12.363,12.394,12.244,12.361,1050000.0
2006-06-01 04:40:00,12.317,12.41,12.252,12.281,1600000.0
2006-06-01 04:45:00,12.393,12.4,12.257,12.309,1350000.0
2006-06-01 04:50:00,12.376,12.445,12.247,12.253,1400000.0
2006-06-01 04:55:00,12.257,12.401,12.251,12.355,1400000.0
2006-06-01 05:00:00,12.363,12.418,12.306,12.384,450000.0
2006-06-01 05:05:00,12.395,12.396,12.245,12.345,1450000.0
2006-06-01 05:10:00,12.259,12.371,12.22,12.371,650000.0
2006-06-01 05:15:00,12.316,12.408,12.258,12.34,800000.0
2006-06-01 05:20:00,12.314,12.36,12.251,12.287,350000.0
2006-06-01 05:25:00,12.327,12.392,12.259,12.384,1200000.0
2006-06-01 05:30:00,12.363,12.411,12.238,12.347,2000000.0
2006-06-01 05:35:00,12.333,12.405,12.286,12.405,1200000.0
2006-06-01 05:40:00,12.395,12.413,12.248,12.388,2250000.0
2006-06-01 05:45:00,12.308,12.394,12.237,12.244,1850000.0
2006-06-01 05:50:00,12.242,12.363,12.192,12.236,3200000.0
2006-06-01 05:55:00,12.365,12.382,12.238,12.349,1400000.0
2006-06-01 06:00:00,12.302,12.366,12.208,12.349,2050000.0
2006-06-01 06:05:00,12.321,12.376,12.196,12.312,1900000.0
2006-06-01 06:10:00,12.333,12.336,12.176,12.188,1400000.0
2006-06-01 06:15:00,12.294,12.37,12.19,12.336,2250000.0
2006-06-01 06:20:00,12.245,12.358,12.211,12.302,1400000.0
2006-06-01 06:25:00,12.273,12.329,12.179,12.246,2050000.0
2006-06-01 06:30:00,12.284,12.36,12.166,12.188,1450000.0
2006-06-01 06:35:00,12.252,12.294,12.15,12.196,1700000.0
2006-06-01 06:40:00,12.214,12.321,12.193,12.249,2400000.0
2006-06-01 06:45:00,12.191,12.355,12.183,12.25,3050000.0
2006-06-01 06:50:00,12.253,12.395,12.206,12.291,1950000.0
2006-06-01 06:55:00,12.283,12.376,12.226,12.226,1550000.0
2006-06-01 07:00:00,12.272,12.393,12.239,12.332,1550000.0
2006-06-01 07:05:00,12.358,12.392,12.191,12.348,2650000.0
2006-06-01 07:10:00,12.241,12.313,12.237,12.237,400000.0
2006-06-01 07:15:00,12.227,12.322,12.212,12.287,2250000.0
2006-06-01 07:20:00,12.289,12.344,12.218,12.289,2000000.0
2006-06-01 07:25:00,12.33,12.354,12.206,12.298,1550000.0
2006-06-01 07:30:00,12.302,12.326,12.197,12.289,1500000.0
2006-06-01 07:35:00,12.265,12.315,12.173,12.301,1950000.0
2006-06-01 07:40:00,12.256,12.37,12.159,12.268,1850000.0
2006-06-01 07:45:00,12.222,12.364,12.183,12.299,1200000.0
2006-06-01 07:50:00,12.23,12.332,12.207,12.214,850000.0
2006-06-01 07:55:00,12.206,12.313,12.198,12.291,1050000.0
2006-06-01 08:00:00,12.237,12.366,12.183,12.183,1400000.0
2006-06-01 08:05:00,12.226,12.311,12.165,12.243,550000.0
2006-06-01 08:10:00,12.323,12.356,12.174,12.221,2100000.0
2006-06-01 08:15:00,12.25,12.353,12.145,12.236,1700000.0
2006-06-01 08:20:00,12.342,12.342,12.166,12.222,1450000.0
2006-06-01 08:25:00,12.169,12.318,12.138,12.229,1950000.0
2006-06-01 08:30:00,12.219,12.244,12.053,12.093,1850000.0
2006-06-01 08:35:00,12.13,12.178,12.028,12.028,1650000.0
2006-06-01 08:40:00,12.115,12.243,12.001,12.221,1500000.0
2006-06-01 08:45:00,12.208,12.297,12.142,12.193,2250000.0
2006-06-01 08:50:00,12.115,12.27,12.115,12.156,1550000.0
2006-06-01 08:55:00,12.255,12.292,12.109,12.225,2150000.0
2006-06-01 09:00:00,12.217,12.293,12.132,12.287,1400000.0
2006-06-01 09:05:00,12.206,12.294,12.118,12.173,1300000.0
2006-06-01 09:10:00,12.253,12.261,12.072,12.162,2400000.0
2006-06-01 09:15:00,12.168,12.246,12.091,12.219,1350000.0
2006-06-01 09:20:00,12.143,12.243,12.059,12.139,1550000.0
2006-06-01 09:25:00,12.238,12.249,12.097,12.201,1700000.0
2006-06-01 09:30:00,12.115,12.256,12.07,12.184,1400000.0
2006-06-01 09:35:00,12.114,12.261,12.065,12.23,2200000.0
2006-06-01 09:40:00,12.142,12.278,12.118,12.122,900000.0
2006-06-01 09:45:00,12.1,12.238,12.066,12.131,1350000.0
2006-06-01 09:50:00,12.065,12.228,12.065,12.186,750000.0
2006-06-01 09:55:00,12.192,12.264,12.064,12.205,2150000.0
2006-06-01 10:00:00,12.209,12.266,12.1,12.181,2200000.0
2006-06-01 10:05:00,12.145,12.292,12.082,12.263,2050000.0
2006-06-01 10:10:00,12.27,12.326,12.104,12.245,1700000.0
2006-06-01 10:15:00,12.275,12.332,12.149,12.269,2000000.0
2006-06-01 10:20:00,12.235,12.319,12.154,12.319,2700000.0
2006-06-01 10:25:00,12.34,12.369,12.163,12.28,2050000.0
2006-06-01 10:30:00,12.234,12.284,12.147,12.242,1650000.0
2006-06-01 10:35:00,12.171,12.292,12.111,12.111,2350000.0
2006-06-01 10:40:00,12.201,12.206,12.014,12.172,2400000.0
2006-06-01 10:45:00,12.167,12.203,12.009,12.036,2150000.0
2006-06-01 10:50:00,12.158,12.238,12.062,12.181,2300000.0
2006-06-01 10:55:00,12.178,12.225,12.026,12.148,1650000.0
2006-06-01 11:00:00,12.128,12.307,12.121,12.275,2200000.0
2006-06-01 11:05:00,12.258,12.287,12.15,12.237,850000.0
2006-06-01 11:10:00,12.135,12.297,12.125,12.259,1250000.0
2006-06-01 11:15:00,12.124,12.266,12.118,12.253,2150000.0
2006-06-01 11:20:00,12.245,12.254,12.105,12.11,850000.0
2006-06-01 11:25:00,12.141,12.244,12.035,12.161,1800000.0
2006-06-01 11:30:00,12.207,12.207,12.018,12.163,2000000.0
2006-06-01 11:35:00,12.181,12.229,12.079,12.108,1750000.0
2006-06-01 11:40:00,12.12,12.265,12.092,12.212,1900000.0
2006-06-01 11:45:00,12.179,12.231,12.056,12.124,1250000.0
2006-06-01 11:50:00,12.126,12.212,12.0,12.118,2200000.0
2006-06-01 11:55:00,12.109,12.18,12.045,12.173,1150000.0
2006-06-01 12:00:00,12.128,12.218,12.031,12.063,2150000.0
2006-06-01 12:05:00,12.145,12.192,12.042,12.073,1500000.0
2006-06-01 12:10:00,12.119,12.21,12.029,12.07,2000000.0
2006-06-01 12:15:00,12.091,12.193,12.064,12.093,1700000.0
2006-06-01 12:20:00,12.132,12.235,12.074,12.157,1400000.0
2006-06-01 12:25:00,12.165,12.215,12.047,12.075,1450000.0
2006-06-01 12:30:00,12.07,12.199,12.059,12.065,900000.0
2006-06-01 12:35:00,12.168,12.233,12.057,12.149,1300000.0
2006-06-01 12:40:00,12.141,12.204,12.066,12.08,1950000.0
2006-06-01 12:45:00,12.109,12.199,12.057,12.199,1450000.0
2006-06-01 12:50:00,12.144,12.284,12.11,12.16,1450000.0
2006-06-01 12:55:00,12.159,12.228,12.033,12.151,1300000.0
2006-06-01 13:00:00,12.172,12.202,12.003,12.014,1800000.0
2006-06-01 13:05:00,11.988,12.138,11.92,11.966,2200000.0
2006-06-01 13:10:00,12.002,12.061,11.86,11.99,2250000.0
2006-06-01 13:15:00,11.994,12.059,11.857,11.897,1600000.0
2006-06-01 13:20:00,11.924,12.032,11.887,11.918,850000.0
2006-06-01 13:25:00,12.023,12.038,11.879,12.001,2150000.0
2006-06-01 13:30:00,12.012,12.023,11.839,11.865,2100000.0
2006-06-01 13:35:00,11.927,11.977,11.831,11.921,2100000.0
2006-06-01 13:40:00,11.915,11.966,11.813,11.88,1950000.0
2006-06-01 13:45:00,11.858,11.994,11.837,11.93,2000000.0
2006-06-01 13:50:00,11.892,12.006,11.866,11.996,1150000.0
2006-06-01 13:55:00,11.976,12.042,11.857,11.965,2050000.0
2006-06-01 14:00:00,11.973,12.023,11.886,11.961,1050000.0
2006-06-01 14:05:00,11.969,11.991,11.856,11.897,1300000.0
2006-06-01 14:10:00,11.93,11.936,11.806,11.875,850000.0
2006-06-01 14:15:00,11.86,12.0,11.831,11.972,1300000.0
2006-06-01 14:20:00,11.896,11.978,11.813,11.951,2050000.0
2006-06-01 14:25:00,11.879,11.957,11.724,11.825,1850000.0
2006-06-01 14:30:00,11.777,11.934,11.689,11.73,2250000.0
2006-06-01 14:35:00,11.837,11.946,11.736,11.775,2200000.0
2006-06-01 14:40:00,11.817,11.898,11.682,11.814,2300000.0
2006-06-01 14:45:00,11.8,11.871,11.666,11.739,2000000.0
2006-06-01 14:50:00,11.761,11.897,11.715,11.743,2150000.0
2006-06-01 14:55:00,11.794,11.835,11.613,11.817,2400000.0
2006-06-01 15:00:00,11.705,11.843,11.659,11.744,2400000.0
2006-06-01 15:05:00,11.716,11.848,11.604,11.614,2250000.0
2006-06-01 15:10:00,11.633,11.797,11.481,11.591,1950000.0
2006-06-01 15:15:00,11.464,11.713,11.464,11.693,1950000.0
2006-06-01 15:20:00,11.655,11.698,11.546,11.642,2000000.0
2006-06-01 15:25:00,11.66,11.77,11.571,11.622,2100000.0
2006-06-01 15:30:00,11.696,11.809,11.614,11.654,2200000.0
2006-06-01 15:35:00,11.723,11.768,11.623,11.711,2150000.0
2006-06-01 15:40:00,11.635,11.858,11.635,11.833,2000000.0
2006-06-01 15:45:00,11.834,11.843,11.678,11.827,2100000.0
2006-06-01 15:50:00,11.747,11.85,11.604,11.756,2200000.0
2006-06-01 15:55:00,11.604,11.812,11.596,11.691,2350000.0
2006-06-01 16:00:00,11.752,11.812,11.636,11.754,1400000.0
2006-06-01 16:05:00,11.759,11.891,11.684,11.847,1400000.0
2006-06-01 16:10:00,11.855,11.91,11.724,11.784,2300000.0
2006-06-01 16:15:00,11.856,11.866,11.715,11.835,1600000.0
2006-06-01 16:20:00,11.837,11.868,11.715,11.802,1050000.0
2006-06-01 16:25:00,11.821,11.881,11.73,11.773,2050000.0
2006-06-01 16:30:00,11.795,11.921,11.769,11.887,2000000.0
2006-06-01 16:35:00,11.826,11.952,11.766,11.948,2450000.0
2006-06-01 16:40:00,11.873,12.002,11.829,11.829,1950000.0
2006-06-01 16:45:00,11.817,12.056,11.808,11.907,2300000.0
2006-06-01 16:50:00,12.013,12.037,11.867,11.872,2000000.0
2006-06-01 16:55:00,11.964,12.039,11.844,11.914,2350000.0
2006-06-01 17:00:00,12.007,12.041,11.855,11.956,2100000.0
2006-06-01 17:05:00,12.036,12.086,11.876,11.921,2250000.0
2006-06-01 17:10:00,11.989,12.077,11.913,12.024,2150000.0
2006-06-01 17:15:00,11.925,12.056,11.881,12.007,2050000.0
2006-06-01 17:20:00,11.979,12.061,11.9,11.957,1650000.0
2006-06-01 17:25:00,12.036,12.1,11.916,12.081,2300000.0
2006-06-01 17:30:00,11.973,12.103,11.927,12.085,2300000.0
2006-06-01 17:35:00,12.037,12.125,11.923,11.95,2250000.0
2006-06-01 17:40:00,11.932,12.103,11.899,12.001,2150000.0
2006-06-01 17:45:00,11.927,12.084,11.898,12.024,2200000.0
2006-06-01 17:50:00,12.046,12.127,11.894,12.104,2300000.0
2006-06-01 17:55:00,11.989,12.121,11.939,12.041,1950000.0
2006-06-01 18:00:00,11.953,12.078,11.882,11.947,2050000.0
2006-06-01 18:05:00,11.958,12.041,11.841,11.955,2350000.0
2006-06-01 18:10:00,11.993,12.058,11.877,12.031,1950000.0
2006-06-01 18:15:00,11.925,12.056,11.888,11.888,1600000.0
2006-06-01 18:20:00,11.921,12.054,11.889,12.03,2150000.0
2006-06-01 18:25:00,11.971,12.07,11.925,12.07,2100000.0
2006-06-01 18:30:00,12.034,12.094,11.92,12.062,1950000.0
2006-06-01 18:35:00,11.989,12.068,11.905,12.019,2250000.0
2006-06-01 18:40:00,12.039,12.074,11.901,11.984,2200000.0
2006-06-01 18:45:00,11.938,12.127,11.938,12.007,1800000.0
2006-06-01 18:50:00,11.979,12.17,11.964,12.061,2500000.0
2006-06-01 18:55:00,12.054,12.154,11.998,12.067,2150000.0
2006-06-01 19:00:00,12.003,12.111,11.94,12.064,2000000.0
2006-06-01 19:05:00,12.107,12.137,11.942,12.028,2200000.0
2006-06-01 19:10:00,11.929,12.057,11.854,11.95,1650000.0
2006-06-01 19:15:00,11.882,11.985,11.784,11.917,1850000.0
2006-06-01 19:20:00,11.793,11.965,11.767,11.767,2100000.0
2006-06-01 19:25:00,11.8,11.891,11.724,11.778,1050000.0
2006-06-01 19:30:00,11.871,11.906,11.725,11.845,1200000.0
2006-06-01 19:35:00,11.8,11.892,11.769,11.892,500000.0
2006-06-01 19:45:00,11.764,11.878,11.764,11.803,1200000.0
2006-06-01 20:00:00,11.888,11.937,11.788,11.896,1700000.0
2006-06-01 20:05:00,11.899,11.934,11.745,11.796,2350000.0
2006-06-01 20:10:00,11.805,11.921,11.712,11.792,1850000.0
2006-06-01 20:15:00,11.886,11.936,11.731,11.86,2050000.0
2006-06-01 20:20:00,11.876,11.952,11.746,11.861,2550000.0
2006-06-01 20:25:00,11.878,11.884,11.753,11.862,1800000.0
2006-06-01 20:30:00,11.863,11.903,11.698,11.794,1750000.0
2006-06-01 20:35:00,11.843,11.894,11.73,11.73,900000.0
2006-06-01 20:40:00,11.726,11.868,11.726,11.854,500000.0
2006-06-01 20:45:00,11.839,11.905,11.757,11.853,850000.0
2006-06-01 20:50:00,11.831,11.922,11.725,11.783,1400000.0
2006-06-01 20:55:00,11.814,11.898,11.744,11.858,1000000.0
2006-06-01 21:00:00,11.87,11.993,11.785,11.919,1850000.0
2006-06-01 21:05:00,11.853,11.94,11.801,11.888,2500000.0
2006-06-01 21:10:00,11.919,11.927,11.781,11.781,2250000.0
2006-06-01 21:15:00,11.866,11.984,11.726,11.857,2200000.0
2006-06-01 21:20:00,11.838,11.921,11.784,11.824,1800000.0
2006-06-01 21:25:00,11.867,11.949,11.779,11.843,2200000.0
2006-06-01 21:30:00,11.923,11.979,11.838,11.918,1150000.0
2006-06-01 21:35:00,11.889,11.946,11.788,11.903,1850000.0
2006-06-01 21:40:00,11.945,11.973,11.806,11.857,1900000.0
2006-06-01 21:45:00,11.841,11.978,11.805,11.917,2550000.0
2006-06-01 21:50:00,11.876,11.969,11.813,11.926,1250000.0
2006-06-01 21:55:00,11.936,11.936,11.837,11.887,300000.0
2006-06-01 22:00:00,11.956,11.96,11.824,11.868,900000.0
2006-06-01 22:05:00,11.931,12.025,11.84,11.914,1600000.0
2006-06-01 22:10:00,11.881,11.914,11.796,11.796,350000.0
2006-06-01 22:15:00,11.912,11.96,11.778,11.893,2200000.0
2006-06-01 22:20:00,11.905,11.905,11.778,11.857,850000.0
2006-06-01 22:25:00,11.912,11.946,11.853,11.931,900000.0
2006-06-01 22:30:00,11.939,11.957,11.833,11.946,750000.0
2006-06-01 22:35:00,11.932,11.939,11.848,11.916,400000.0
2006-06-01 22:40:00,11.843,11.938,11.841,11.885,450000.0
2006-06-01 22:45:00,11.901,11.969,11.834,11.838,750000.0
2006-06-01 22:50:00,11.914,11.914,11.91,11.91,100000.0
2006-06-01 22:55:00,11.861,11.959,11.834,11.959,1350000.0
2006-06-01 23:20:00,11.907,11.945,11.858,11.89,550000.0
2006-06-01 23:25:00,11.915,11.958,11.834,11.879,900000.0
2006-06-01 23:50:00,11.916,11.916,11.816,11.855,200000.0
2006-06-01 23:55:00,11.924,12.015,11.84,11.905,900000.0
2006-06-02 00:00:00,12.0,12.3,11.78,12.14,500000.0
2006-06-02 00:05:00,11.925,11.928,11.811,11.897,850000.0
2006-06-02 00:10:00,11.87,11.969,11.853,11.853,300000.0
2006-06-02 00:25:00,11.835,11.956,11.835,11.956,150000.0
2006-06-02 00:30:00,11.891,11.943,11.826,11.879,400000.0
2006-06-02 00:35:00,11.833,11.937,11.813,11.849,600000.0
2006-06-02 00:50:00,11.894,11.894,11.789,11.827,200000.0
2006-06-02 00:55:00,11.895,11.895,11.812,11.842,350000.0
2006-06-02 01:00:00,11.875,11.875,11.783,11.819,200000.0
2006-06-02 01:30:00,11.859,11.859,11.794,11.794,100000.0
2006-06-02 01:35:00,11.875,11.917,11.783,11.876,450000.0
2006-06-02 01:40:00,11.852,12.011,11.842,11.872,1250000.0
2006-06-02 01:45:00,11.829,11.936,11.829,11.936,150000.0
2006-06-02 01:50:00,11.925,11.925,11.833,11.869,200000.0
2006-06-02 01:55:00,11.918,11.94,11.809,11.875,650000.0
2006-06-02 02:00:00,11.909,11.935,11.7,11.7,1500000.0
2006-06-02 02:05:00,11.828,11.841,11.669,11.753,1850000.0
2006-06-02 02:10:00,11.689,11.804,11.628,11.731,2250000.0
2006-06-02 02:15:00,11.662,11.81,11.611,11.662,2550000.0
2006-06-02 02:20:00,11.787,11.823,11.639,11.722,1650000.0
2006-06-02 02:25:00,11.728,11.9,11.713,11.815,2100000.0
2006-06-02 02:30:00,11.793,11.925,11.754,11.774,1850000.0
2006-06-02 02:35:00,11.835,11.937,11.76,11.937,2300000.0
2006-06-02 02:40:00,11.86,11.873,11.73,11.836,1950000.0
2006-06-02 02:45:00,11.833,11.934,11.729,11.904,1850000.0
2006-06-02 02:50:00,11.898,11.938,11.773,11.825,1200000.0
2006-06-02 02:55:00,11.924,11.927,11.781,11.922,1650000.0
2006-06-02 03:00:00,11.812,11.916,11.724,11.869,1700000.0
2006-06-02 03:05:00,11.763,11.873,11.726,11.843,1650000.0
2006-06-02 03:10:00,11.79,11.897,11.73,11.804,1500000.0
2006-06-02 03:15:00,11.861,11.885,11.732,11.804,1600000.0
2006-06-02 03:20:00,11.735,11.856,11.693,11.773,2350000.0
2006-06-02 03:25:00,11.751,11.866,11.67,11.785,2400000.0
2006-06-02 03:30:00,11.716,11.826,11.688,11.802,2350000.0
2006-06-02 03:35:00,11.817,11.847,11.658,11.744,1600000.0
2006-06-02 03:40:00,11.836,11.917,11.692,11.697,600000.0
2006-06-02 03:45:00,11.769,11.846,11.699,11.782,2200000.0
2006-06-02 03:50:00,11.811,11.863,11.683,11.832,1850000.0
2006-06-02 03:55:00,11.828,11.841,11.717,11.841,1150000.0
2006-06-02 04:00:00,11.722,11.856,11.703,11.82,1800000.0
2006-06-02 04:05:00,11.821,11.821,11.705,11.705,400000.0
2006-06-02 04:10:00,11.777,11.853,11.672,11.744,1100000.0
2006-06-02 04:15:00,11.744,11.835,11.692,11.692,1000000.0
2006-06-02 04:20:00,11.782,11.821,11.711,11.744,500000.0
2006-06-02 04:25:00,11.81,11.83,11.64,11.719,1450000.0
2006-06-02 04:30:00,11.798,11.798,11.668,11.71,650000.0
2006-06-02 04:35:00,11.74,11.823,11.673,11.758,1700000.0
2006-06-02 04:40:00,11.745,11.78,11.693,11.693,600000.0
2006-06-02 04:45:00,11.786,11.799,11.67,11.797,1250000.0
2006-06-02 04:50:00,11.699,11.807,11.699,11.802,300000.0
2006-06-02 04:55:00,11.793,11.818,11.793,11.818,100000.0
2006-06-02 05:00:00,11.701,11.834,11.693,11.834,1300000.0
2006-06-02 05:05:00,11.805,11.844,11.683,11.795,1100000.0
2006-06-02 05:10:00,11.697,11.843,11.697,11.767,300000.0
2006-06-02 05:15:00,11.688,11.798,11.664,11.739,900000.0
2006-06-02 05:20:00,11.714,11.841,11.706,11.802,1800000.0
2006-06-02 05:25:00,11.745,11.861,11.676,11.824,1650000.0
2006-06-02 05:30:00,11.79,11.796,11.667,11.745,1450000.0
2006-06-02 05:35:00,11.727,11.844,11.643,11.757,1550000.0
2006-06-02 05:40:00,11.737,11.799,11.6,11.6,1500000.0
2006-06-02 05:45:00,11.709,11.777,11.648,11.743,1050000.0
2006-06-02 05:50:00,11.76,11.795,11.724,11.731,750000.0
2006-06-02 05:55:00,11.71,11.805,11.656,11.674,1350000.0
2006-06-02 06:00:00,11.714,11.795,11.629,11.795,850000.0
2006-06-02 06:05:00,11.695,11.765,11.591,11.711,1250000.0
2006-06-02 06:10:00,11.605,11.773,11.605,11.648,1350000.0
2006-06-02 06:15:00,11.716,11.809,11.571,11.704,1800000.0
2006-06-02 06:20:00,11.745,11.753,11.6,11.706,1850000.0
2006-06-02 06:25:00,11.723,11.79,11.64,11.719,2000000.0
2006-06-02 06:30:00,11.757,11.843,11.653,11.758,2050000.0
2006-06-02 06:35:00,11.735,11.859,11.701,11.8,2450000.0
2006-06-02 06:40:00,11.736,11.877,11.733,11.838,1300000.0
2006-06-02 06:45:00,11.755,11.858,11.694,11.858,2000000.0
2006-06-02 06:50:00,11.791,11.864,11.733,11.864,1100000.0
2006-06-02 06:55:00,11.812,11.855,11.701,11.843,1350000.0
2006-06-02 07:00:00,11.8,11.843,11.684,11.801,600000.0
2006-06-02 07:05:00,11.792,11.856,11.692,11.789,800000.0
2006-06-02 07:10:00,11.742,11.872,11.688,11.799,2250000.0
2006-06-02 07:15:00,11.77,11.829,11.662,11.719,1500000.0
2006-06-02 07:20:00,11.814,11.857,11.724,11.779,1800000.0
2006-06-02 07:25:00,11.809,11.88,11.74,11.842,2050000.0
2006-06-02 07:30:00,11.903,11.903,11.769,11.851,1200000.0
2006-06-02 07:35:00,11.84,11.931,11.77,11.886,1950000.0
2006-06-02 07:40:00,11.875,11.93,11.781,11.833,1600000.0
2006-06-02 07:45:00,11.824,11.931,11.772,11.878,2150000.0
2006-06-02 07:50:00,11.824,11.962,11.78,11.842,1400000.0
2006-06-02 07:55:00,11.903,11.96,11.799,11.941,1950000.0
2006-06-02 08:00:00,11.836,11.972,11.796,11.796,1650000.0
2006-06-02 08:05:00,11.846,11.971,11.798,11.86,2600000.0
2006-06-02 08:10:00,11.934,11.965,11.811,11.898,1700000.0
2006-06-02 08:15:00,11.804,11.962,11.804,11.854,2100000.0
2006-06-02 08:20:00,11.954,11.984,11.79,11.837,2000000.0
2006-06-02 08:25:00,11.836,12.005,11.774,11.91,1750000.0
2006-06-02 08:30:00,11.91,12.009,11.833,11.923,1600000.0
2006-06-02 08:35:00,11.924,12.016,11.844,11.883,1650000.0
2006-06-02 08:40:00,11.928,11.984,11.849,11.921,1700000.0
2006-06-02 08:45:00,11.96,11.969,11.837,11.91,1400000.0
2006-06-02 08:50:00,11.817,11.951,11.792,11.809,1500000.0
2006-06-02 08:55:00,11.887,11.961,11.702,11.852,2350000.0
2006-06-02 09:00:00,11.84,11.908,11.716,11.878,1500000.0
2006-06-02 09:05:00,11.822,11.926,11.738,11.795,1850000.0
2006-06-02 09:10:00,11.876,11.907,11.747,11.824,1500000.0
2006-06-02 09:15:00,11.841,11.942,11.809,11.904,1750000.0
2006-06-02 09:20:00,11.844,11.912,11.777,11.833,1750000.0
2006-06-02 09:25:00,11.928,11.967,11.826,11.829,1000000.0
2006-06-02 09:30:00,11.859,11.989,11.747,11.834,1950000.0
2006-06-02 09:35:00,11.797,12.01,11.797,11.953,2200000.0
2006-06-02 09:40:00,11.818,11.986,11.788,11.896,1850000.0
2006-06-02 09:45:00,11.813,11.958,11.813,11.894,850000.0
2006-06-02 09:50:00,11.951,11.951,11.856,11.917,350000.0
2006-06-02 09:55:00,11.908,11.937,11.806,11.863,800000.0
2006-06-02 10:00:00,11.907,11.943,11.798,11.886,1400000.0
2006-06-02 10:05:00,11.866,11.934,11.779,11.916,1150000.0
2006-06-02 10:10:00,11.909,11.931,11.794,11.817,850000.0
2006-06-02 10:15:00,11.858,11.929,11.781,11.924,850000.0
2006-06-02 10:20:00,11.841,11.937,11.779,11.884,1800000.0
2006-06-02 10:25:00,11.925,11.978,11.804,11.92,2050000.0
2006-06-02 10:30:00,11.807,11.981,11.807,11.934,1950000.0
2006-06-02 10:35:00,11.872,12.007,11.818,11.843,1950000.0
2006-06-02 10:40:00,11.968,12.011,11.815,11.988,1650000.0
2006-06-02 10:45:00,11.996,12.053,11.798,11.831,1800000.0
2006-06-02 10:50:00,11.942,12.06,11.871,11.894,3200000.0
2006-06-02 10:55:00,12.011,12.164,11.863,11.976,2000000.0
2006-06-02 11:00:00,12.021,12.098,11.905,12.054,2200000.0
2006-06-02 11:05:00,11.937,12.101,11.909,12.048,2200000.0
2006-06-02 11:10:00,12.061,12.118,11.907,12.036,1800000.0
2006-06-02 11:15:00,11.952,12.068,11.925,11.984,1600000.0
2006-06-02 11:20:00,11.995,12.033,11.872,11.922,1350000.0
2006-06-02 11:25:00,11.906,12.039,11.906,11.965,1000000.0
2006-06-02 11:30:00,12.012,12.029,11.886,11.944,1900000.0
2006-06-02 11:35:00,11.957,12.014,11.841,11.995,1800000.0
2006-06-02 11:40:00,11.936,12.021,11.898,11.991,1100000.0
2006-06-02 11:45:00,11.981,12.031,11.863,12.014,1300000.0
2006-06-02 11:50:00,11.975,12.037,11.877,11.97,2200000.0
2006-06-02 11:55:00,11.943,12.028,11.866,11.928,1600000.0
2006-06-02 12:00:00,11.965,12.015,11.871,11.889,1650000.0
2006-06-02 12:05:00,11.988,12.001,11.878,12.001,450000.0
2006-06-02 12:10:00,11.93,12.071,11.919,11.97,1600000.0
2006-06-02 12:15:00,11.999,12.102,11.922,11.962,2100000.0
2006-06-02 12:20:00,11.997,12.076,11.927,12.012,2400000.0
2006-06-02 12:25:00,12.031,12.096,11.916,11.952,2000000.0
2006-06-02 12:30:00,11.939,12.07,11.911,11.931,1800000.0
2006-06-02 12:35:00,12.086,12.093,11.914,12.046,1650000.0
2006-06-02 12:40:00,12.028,12.125,11.964,11.99,900000.0
2006-06-02 12:45:00,11.986,12.119,11.905,12.015,1500000.0
2006-06-02 12:50:00,11.995,12.136,11.934,12.003,950000.0
2006-06-02 12:55:00,12.0,12.16,11.953,11.997,1300000.0
2006-06-02 13:00:00,12.083,12.119,11.984,12.01,900000.0
2006-06-02 13:05:00,11.921,12.098,11.921,12.02,900000.0
2006-06-02 13:10:00,12.047,12.156,11.901,12.08,1300000.0
2006-06-02 13:15:00,11.995,12.128,11.927,11.976,1600000.0
2006-06-02 13:20:00,11.99,12.066,11.939,12.02,500000.0
2006-06-02 13:30:00,11.953,12.173,11.933,11.996,950000.0
2006-06-02 13:35:00,12.076,12.145,11.953,12.062,2100000.0
2006-06-02 13:45:00,12.059,12.085,11.944,12.037,700000.0
2006-06-02 13:50:00,12.016,12.074,11.962,12.064,400000.0
2006-06-02 13:55:00,11.99,12.049,11.99,12.036,150000.0
2006-06-02 14:00:00,12.064,12.141,11.999,12.128,1450000.0
2006-06-02 14:05:00,12.112,12.149,11.987,12.023,900000.0
2006-06-02 14:10:00,11.98,12.062,11.966,12.025,350000.0
2006-06-02 14:15:00,12.012,12.144,11.983,12.071,450000.0
2006-06-02 14:20:00,11.991,12.094,11.947,12.059,1300000.0
2006-06-02 14:25:00,11.997,12.105,11.87,12.019,1850000.0
2006-06-02 14:30:00,11.995,12.206,11.995,12.125,2200000.0
2006-06-02 14:35:00,12.134,12.218,12.044,12.059,2200000.0
2006-06-02 14:40:00,12.134,12.22,12.042,12.186,2300000.0
2006-06-02 14:45:00,12.191,12.245,12.025,12.035,2000000.0
2006-06-02 14:50:00,12.045,12.15,11.915,12.008,2150000.0
2006-06-02 14:55:00,12.068,12.165,11.948,12.165,2400000.0
2006-06-02 15:00:00,12.056,12.171,11.985,12.024,2400000.0
2006-06-02 15:05:00,12.012,12.179,11.964,12.047,2250000.0
2006-06-02 15:10:00,12.033,12.217,11.988,12.037,2050000.0
2006-06-02 15:15:00,11.993,12.123,11.985,12.062,2050000.0
2006-06-02 15:20:00,12.027,12.078,11.96,12.05,1850000.0
2006-06-02 15:25:00,12.061,12.096,11.939,12.021,1950000.0
2006-06-02 15:30:00,12.059,12.115,11.899,11.975,2200000.0
2006-06-02 15:35:00,12.028,12.12,11.954,11.991,2200000.0
2006-06-02 15:40:00,11.969,12.049,11.8,11.908,2000000.0
2006-06-02 15:45:00,11.916,11.951,11.799,11.933,2100000.0
2006-06-02 15:50:00,11.851,12.057,11.813,11.985,2200000.0
2006-06-02 15:55:00,11.872,12.016,11.861,11.899,2350000.0
2006-06-02 16:00:00,11.938,12.013,11.809,11.95,2450000.0
2006-06-02 16:05:00,11.917,12.061,11.856,12.024,2000000.0
2006-06-02 16:10:00,12.019,12.147,11.907,11.981,2300000.0
2006-06-02 16:15:00,12.051,12.054,11.879,11.99,2000000.0
2006-06-02 16:20:00,12.059,12.105,11.905,12.063,2450000.0
2006-06-02 16:25:00,12.024,12.078,11.909,12.04,2200000.0
2006-06-02 16:30:00,11.972,12.126,11.929,12.112,2100000.0
2006-06-02 16:35:00,12.016,12.143,11.971,12.098,2450000.0
2006-06-02 16:40:00,12.045,12.129,11.94,11.995,2100000.0
2006-06-02 16:45:00,11.985,12.165,11.977,11.982,2300000.0
2006-06-02 16:50:00,11.986,12.11,11.971,11.98,1750000.0
2006-06-02 16:55:00,12.011,12.105,11.955,11.987,1600000.0
2006-06-02 17:00:00,12.063,12.063,11.913,11.988,2100000.0
2006-06-02 17:05:00,12.076,12.081,11.867,11.939,2300000.0
2006-06-02 17:10:00,11.996,12.051,11.847,11.966,1750000.0
2006-06-02 17:15:00,11.903,12.023,11.86,11.99,1600000.0
2006-06-02 17:20:00,11.984,12.05,11.879,11.912,1100000.0
2006-06-02 17:25:00,11.989,12.053,11.906,12.041,1450000.0
2006-06-02 17:30:00,11.895,12.128,11.895,12.108,2300000.0
2006-06-02 17:35:00,12.041,12.084,11.92,11.937,2250000.0
2006-06-02 17:40:00,12.036,12.046,11.889,12.012,1150000.0
2006-06-02 17:45:00,11.981,12.116,11.954,12.081,1350000.0
2006-06-02 17:50:00,12.052,12.1,11.919,12.069,1750000.0
2006-06-02 17:55:00,11.941,12.051,11.92,11.982,1250000.0
2006-06-02 18:00:00,11.941,12.051,11.891,11.944,1700000.0
2006-06-02 18:05:00,11.979,12.098,11.912,12.029,1200000.0
2006-06-02 18:10:00,12.018,12.07,11.89,12.015,1450000.0
2006-06-02 18:15:00,11.943,12.063,11.896,11.896,1600000.0
2006-06-02 18:20:00,11.925,12.072,11.889,12.048,2150000.0
2006-06-02 18:25:00,11.962,12.048,11.911,12.027,1900000.0
2006-06-02 18:30:00,12.004,12.07,11.919,12.051,1950000.0
2006-06-02 18:35:00,11.969,12.08,11.923,12.071,2250000.0
2006-06-02 18:40:00,12.057,12.116,11.946,12.001,2400000.0
2006-06-02 18:45:00,11.978,12.133,11.978,12.089,1450000.0
2006-06-02 18:50:00,12.033,12.112,11.928,11.983,2800000.0
2006-06-02 18:55:00,11.993,12.101,11.946,12.03,3300000.0
2006-06-02 19:00:00,11.99,12.117,11.92,11.97,3250000.0
2006-06-02 19:05:00,12.059,12.114,11.878,12.015,3750000.0
2006-06-02 19:10:00,11.984,12.042,11.832,11.964,2550000.0
2006-06-02 19:15:00,11.928,12.029,11.868,12.017,2700000.0
2006-06-02 19:20:00,11.986,12.08,11.866,11.927,2600000.0
2006-06-02 19:25:00,11.986,12.076,11.933,11.933,1450000.0
2006-06-02 19:30:00,12.081,12.084,11.899,12.038,2450000.0
2006-06-02 19:35:00,12.07,12.09,11.942,11.942,950000.0
2006-06-02 19:40:00,11.946,12.043,11.938,11.983,650000.0
2006-06-02 19:45:00,12.053,12.053,12.047,12.047,100000.0
2006-06-02 19:55:00,11.894,12.006,11.894,11.977,400000.0
2006-06-02 20:00:00,12.014,12.014,11.914,11.953,200000.0
2006-06-02 20:05:00,12.027,12.027,11.942,11.975,200000.0
2006-06-02 20:10:00,12.045,12.045,11.943,11.98,500000.0
2006-06-02 20:15:00,12.045,12.045,11.933,11.973,300000.0
2006-06-02 20:20:00,11.918,12.053,11.91,12.034,350000.0
2006-06-02 20:25:00,12.031,12.048,11.927,11.927,1050000.0
2006-06-02 20:30:00,11.961,12.084,11.92,11.988,2400000.0
2006-06-02 20:35:00,12.058,12.075,11.917,12.043,1900000.0
2006-06-02 20:40:00,11.92,12.079,11.917,11.993,1200000.0
2006-06-02 20:45:00,12.061,12.068,11.948,11.986,450000.0
2006-06-02 20:50:00,12.041,12.085,11.965,12.049,400000.0
2006-06-02 20:55:00,12.1,12.167,11.969,12.004,1800000.0
2006-06-02 21:00:00,11.986,12.078,11.961,11.998,650000.0
2006-06-02 21:05:00,11.994,12.081,11.978,11.978,300000.0
2006-06-02 21:10:00,11.993,12.064,11.971,12.013,650000.0
2006-06-02 21:15:00,12.055,12.094,11.931,12.036,1000000.0
2006-06-02 21:20:00,12.052,12.083,11.929,11.996,1200000.0
2006-06-02 21:25:00,12.028,12.072,11.951,12.006,450000.0
2006-06-02 21:30:00,11.985,12.075,11.964,12.038,550000.0
2006-06-02 21:35:00,12.035,12.063,11.909,11.967,1300000.0
2006-06-02 21:40:00,11.985,12.09,11.941,12.048,1050000.0
2006-06-02 21:45:00,11.997,12.061,11.931,12.029,750000.0
2006-06-02 21:50:00,12.037,12.037,11.92,11.99,500000.0
2006-06-02 21:55:00,11.936,12.136,11.936,12.056,1450000.0
2006-06-02 22:00:00,11.999,12.088,11.959,12.048,1700000.0
2006-06-02 22:05:00,12.088,12.091,11.958,11.958,2050000.0
2006-06-02 22:10:00,11.968,12.112,11.947,12.056,3150000.0
2006-06-02 22:15:00,12.063,12.072,11.982,12.037,550000.0
2006-06-02 22:20:00,11.95,12.094,11.938,12.065,2200000.0
2006-06-02 22:25:00,12.038,12.082,11.947,12.043,1000000.0
2006-06-02 22:30:00,12.009,12.06,12.009,12.056,250000.0
2006-06-02 22:55:00,12.055,12.055,11.998,11.998,150000.0
2006-06-04 23:00:00,12.045,12.045,11.945,11.984,200000.0
2006-06-04 23:05:00,12.034,12.04,12.034,12.04,100000.0
2006-06-04 23:30:00,12.074,12.074,11.99,12.024,200000.0
2006-06-04 23:35:00,12.084,12.084,12.0,12.033,200000.0
2006-06-04 23:45:00,12.062,12.062,12.029,12.03,200000.0
2006-06-04 23:50:00,12.066,12.066,11.966,12.004,200000.0
2006-06-05 00:00:00,12.15,12.41,12.05,12.11,250000.0
2006-06-05 00:10:00,12.038,12.068,11.978,12.068,250000.0
2006-06-05 00:15:00,12.016,12.11,11.963,12.11,300000.0
2006-06-05 00:50:00,12.075,12.075,11.966,12.004,400000.0
2006-06-05 01:00:00,11.981,12.21,11.981,12.157,1900000.0
2006-06-05 01:05:00,12.109,12.215,12.044,12.171,1850000.0
2006-06-05 01:10:00,12.18,12.196,12.1,12.145,400000.0
2006-06-05 01:15:00,12.174,12.196,12.02,12.113,700000.0
2006-06-05 01:20:00,12.144,12.144,12.039,12.077,200000.0
2006-06-05 01:25:00,12.183,12.183,12.143,12.143,300000.0
2006-06-05 01:30:00,12.183,12.228,12.049,12.16,1050000.0
2006-06-05 01:35:00,12.074,12.159,12.012,12.034,1100000.0
2006-06-05 01:40:00,12.049,12.193,12.049,12.073,900000.0
2006-06-05 01:45:00,12.134,12.196,12.02,12.096,750000.0
2006-06-05 01:50:00,12.148,12.152,12.118,12.118,200000.0
2006-06-05 01:55:00,12.149,12.167,12.07,12.115,400000.0
2006-06-05 02:00:00,12.078,12.208,12.05,12.201,1700000.0
2006-06-05 02:05:00,12.192,12.232,12.067,12.168,1750000.0
2006-06-05 02:10:00,12.089,12.214,12.065,12.13,1800000.0
2006-06-05 02:15:00,12.105,12.228,12.034,12.074,2850000.0
2006-06-05 02:20:00,12.123,12.244,12.066,12.244,2100000.0
2006-06-05 02:25:00,12.109,12.29,12.086,12.228,2350000.0
2006-06-05 02:30:00,12.113,12.272,12.092,12.166,2050000.0
2006-06-05 02:35:00,12.217,12.264,12.071,12.071,2050000.0
2006-06-05 02:40:00,12.138,12.229,12.039,12.13,2050000.0
2006-06-05 02:45:00,12.137,12.268,12.123,12.176,1450000.0
2006-06-05 02:50:00,12.171,12.274,12.113,12.22,1900000.0
2006-06-05 02:55:00,12.258,12.261,12.062,12.066,2400000.0
2006-06-05 03:00:00,12.203,12.25,12.08,12.218,2000000.0
2006-06-05 03:05:00,12.198,12.22,12.083,12.142,1650000.0
2006-06-05 03:10:00,12.133,12.247,12.1,12.24,2000000.0
2006-06-05 03:15:00,12.219,12.276,12.11,12.25,1750000.0
2006-06-05 03:20:00,12.211,12.27,12.115,12.221,2050000.0
2006-06-05 03:25:00,12.261,12.261,12.102,12.187,2050000.0
2006-06-05 03:30:00,12.212,12.267,12.117,12.177,2000000.0
2006-06-05 03:35:00,12.259,12.279,12.11,12.234,1600000.0
2006-06-05 03:40:00,12.191,12.251,12.102,12.22,2050000.0
2006-06-05 03:45:00,12.185,12.239,12.107,12.2,1100000.0
2006-06-05 03:50:00,12.199,12.275,12.119,12.245,1100000.0
2006-06-05 03:55:00,12.163,12.308,12.109,12.245,1700000.0
2006-06-05 04:00:00,12.232,12.255,12.097,12.175,1950000.0
2006-06-05 04:05:00,12.096,12.26,12.096,12.211,1950000.0
2006-06-05 04:10:00,12.194,12.26,12.094,12.179,900000.0
2006-06-05 04:15:00,12.199,12.203,12.13,12.187,350000.0
2006-06-05 04:20:00,12.197,12.197,12.103,12.144,700000.0
2006-06-05 04:25:00,12.182,12.234,12.075,12.16,2250000.0
2006-06-05 04:30:00,12.161,12.225,12.088,12.225,900000.0
2006-06-05 04:35:00,12.145,12.245,12.071,12.17,1750000.0
2006-06-05 04:40:00,12.167,12.222,12.079,12.147,1450000.0
2006-06-05 04:45:00,12.168,12.193,12.078,12.122,1000000.0
2006-06-05 04:50:00,12.163,12.225,12.061,12.109,2200000.0
2006-06-05 04:55:00,12.069,12.266,12.057,12.152,1600000.0
2006-06-05 05:00:00,12.107,12.232,12.066,12.157,1200000.0
2006-06-05 05:05:00,12.17,12.245,12.05,12.132,1850000.0
2006-06-05 05:10:00,12.041,12.228,12.035,12.209,1200000.0
2006-06-05 05:15:00,12.143,12.175,12.069,12.15,550000.0
2006-06-05 05:20:00,12.127,12.228,12.029,12.146,2600000.0
2006-06-05 05:25:00,12.098,12.23,12.085,12.151,900000.0
2006-06-05 05:30:00,12.158,12.226,12.069,12.157,1550000.0
2006-06-05 05:35:00,12.173,12.18,12.088,12.09,700000.0
2006-06-05 05:40:00,12.189,12.217,12.073,12.174,1650000.0
2006-06-05 05:45:00,12.141,12.264,12.112,12.262,1150000.0
2006-06-05 05:50:00,12.219,12.259,12.108,12.163,2300000.0
2006-06-05 05:55:00,12.209,12.292,12.073,12.224,1150000.0
2006-06-05 06:00:00,12.184,12.252,12.084,12.135,1600000.0
2006-06-05 06:05:00,12.237,12.259,12.098,12.206,1900000.0
2006-06-05 06:10:00,12.249,12.249,12.072,12.186,1350000.0
2006-06-05 06:15:00,12.199,12.231,12.104,12.153,800000.0
2006-06-05 06:20:00,12.251,12.267,12.118,12.127,1400000.0
2006-06-05 06:25:00,12.226,12.226,12.086,12.086,550000.0
2006-06-05 06:30:00,12.174,12.254,12.065,12.096,2300000.0
2006-06-05 06:35:00,12.199,12.22,12.098,12.155,500000.0
2006-06-05 06:40:00,12.251,12.261,12.137,12.191,1000000.0
2006-06-05 06:45:00,12.252,12.252,12.079,12.186,850000.0
2006-06-05 06:50:00,12.136,12.238,12.136,12.187,950000.0
2006-06-05 06:55:00,12.113,12.242,12.088,12.228,1100000.0
2006-06-05 07:00:00,12.168,12.281,12.134,12.158,2000000.0
2006-06-05 07:05:00,12.168,12.288,12.142,12.277,2850000.0
2006-06-05 07:10:00,12.236,12.295,12.153,12.263,2100000.0
2006-06-05 07:15:00,12.287,12.342,12.17,12.197,2500000.0
2006-06-05 07:20:00,12.206,12.345,12.161,12.246,2250000.0
2006-06-05 07:25:00,12.272,12.279,12.159,12.243,950000.0
2006-06-05 07:30:00,12.236,12.329,12.164,12.246,1050000.0
2006-06-05 07:35:00,12.198,12.283,12.181,12.275,1250000.0
2006-06-05 07:40:00,12.255,12.278,12.149,12.235,550000.0
2006-06-05 07:45:00,12.188,12.331,12.123,12.187,1650000.0
2006-06-05 07:50:00,12.191,12.295,12.12,12.259,2600000.0
2006-06-05 07:55:00,12.261,12.289,12.136,12.158,2150000.0
2006-06-05 08:00:00,12.189,12.304,12.149,12.164,2600000.0
2006-06-05 08:05:00,12.208,12.336,12.16,12.197,1700000.0
2006-06-05 08:10:00,12.291,12.396,12.167,12.299,1850000.0
2006-06-05 08:15:00,12.222,12.34,12.195,12.225,750000.0
2006-06-05 08:20:00,12.311,12.335,12.163,12.216,2000000.0
2006-06-05 08:25:00,12.177,12.302,12.133,12.233,1950000.0
2006-06-05 08:30:00,12.259,12.293,12.153,12.25,900000.0
2006-06-05 08:35:00,12.206,12.258,12.109,12.134,1750000.0
2006-06-05 08:40:00,12.181,12.296,12.181,12.271,950000.0
2006-06-05 08:45:00,12.255,12.293,12.152,12.233,1200000.0
2006-06-05 08:50:00,12.27,12.283,12.198,12.26,400000.0
2006-06-05 08:55:00,12.271,12.271,12.118,12.211,1250000.0
2006-06-05 09:00:00,12.209,12.33,12.094,12.256,2350000.0
2006-06-05 09:05:00,12.186,12.259,12.085,12.085,1100000.0
2006-06-05 09:10:00,12.18,12.243,12.058,12.149,2400000.0
2006-06-05 09:15:00,12.175,12.29,12.146,12.251,800000.0
2006-06-05 09:20:00,12.195,12.299,12.129,12.246,2100000.0
2006-06-05 09:25:00,12.333,12.333,12.2,12.306,1000000.0
2006-06-05 09:30:00,12.269,12.384,12.199,12.294,700000.0
2006-06-05 09:35:00,12.206,12.317,12.163,12.286,1250000.0
2006-06-05 09:40:00,12.267,12.312,12.179,12.224,950000.0
2006-06-05 09:45:00,12.146,12.291,12.146,12.194,1300000.0
2006-06-05 09:50:00,12.189,12.282,12.121,12.244,2000000.0
2006-06-05 09:55:00,12.228,12.272,12.131,12.222,1300000.0
2006-06-05 10:00:00,12.219,12.275,12.101,12.137,1800000.0
2006-06-05 10:05:00,12.097,12.236,12.078,12.236,400000.0
2006-06-05 10:10:00,12.238,12.274,12.095,12.221,1550000.0
2006-06-05 10:15:00,12.261,12.271,12.155,12.221,500000.0
2006-06-05 10:20:00,12.153,12.258,12.098,12.197,950000.0
2006-06-05 10:25:00,12.162,12.308,12.135,12.259,1950000.0
2006-06-05 10:30:00,12.147,12.291,12.142,12.289,750000.0
2006-06-05 10:35:00,12.169,12.301,12.107,12.22,1300000.0
2006-06-05 10:40:00,12.216,12.266,12.107,12.217,750000.0
2006-06-05 10:50:00,12.212,12.29,12.09,12.19,1850000.0
2006-06-05 10:55:00,12.221,12.3,12.123,12.224,850000.0
2006-06-05 11:00:00,12.161,12.262,12.102,12.191,750000.0
2006-06-05 11:15:00,12.152,12.234,12.121,12.178,400000.0
2006-06-05 11:30:00,12.27,12.331,12.169,12.169,500000.0
2006-06-05 11:45:00,12.22,12.246,12.129,12.157,400000.0
2006-06-05 11:50:00,12.153,12.256,12.091,12.256,450000.0
2006-06-05 12:00:00,12.259,12.335,12.15,12.229,1450000.0
2006-06-05 12:05:00,12.252,12.293,12.105,12.223,1150000.0
2006-06-05 12:10:00,12.216,12.243,12.159,12.185,300000.0
2006-06-05 12:15:00,12.265,12.31,12.226,12.226,850000.0
2006-06-05 12:20:00,12.274,12.343,12.18,12.274,1900000.0
2006-06-05 12:25:00,12.305,12.305,12.203,12.288,450000.0
2006-06-05 12:35:00,12.317,12.351,12.185,12.293,1150000.0
2006-06-05 12:40:00,12.278,12.355,12.192,12.31,1000000.0
2006-06-05 12:45:00,12.258,12.383,12.228,12.278,850000.0
2006-06-05 12:50:00,12.29,12.353,12.184,12.272,1000000.0
2006-06-05 12:55:00,12.287,12.358,12.2,12.302,850000.0
2006-06-05 13:00:00,12.213,12.385,12.205,12.279,850000.0
2006-06-05 13:05:00,12.26,12.399,12.221,12.236,1250000.0
2006-06-05 13:10:00,12.235,12.325,12.116,12.229,1400000.0
2006-06-05 13:15:00,12.252,12.268,12.147,12.263,450000.0
2006-06-05 13:30:00,12.127,12.284,12.127,12.175,350000.0
2006-06-05 13:35:00,12.209,12.325,12.162,12.243,1300000.0
2006-06-05 13:40:00,12.267,12.281,12.123,12.185,1200000.0
2006-06-05 13:45:00,12.219,12.258,12.126,12.252,400000.0
2006-06-05 13:50:00,12.214,12.266,12.214,12.264,450000.0
2006-06-05 13:55:00,12.286,12.311,12.161,12.161,400000.0
2006-06-05 14:05:00,12.259,12.31,12.17,12.291,400000.0
2006-06-05 14:10:00,12.315,12.338,12.237,12.247,350000.0
2006-06-05 14:15:00,12.174,12.309,12.174,12.254,500000.0
2006-06-05 14:20:00,12.262,12.344,12.185,12.327,2050000.0
2006-06-05 14:25:00,12.238,12.257,12.053,12.182,1850000.0
2006-06-05 14:30:00,12.16,12.28,12.078,12.132,2350000.0
2006-06-05 14:35:00,12.201,12.222,12.043,12.09,2200000.0
2006-06-05 14:40:00,12.128,12.209,12.055,12.144,2300000.0
2006-06-05 14:45:00,12.13,12.208,11.995,11.995,2000000.0
2006-06-05 14:50:00,12.051,12.132,11.956,12.029,2150000.0
2006-06-05 14:55:00,12.09,12.141,11.965,12.108,2400000.0
2006-06-05 15:00:00,11.968,12.228,11.961,11.97,2400000.0
2006-06-05 15:05:00,11.967,12.144,11.967,11.983,2250000.0
2006-06-05 15:10:00,12.002,12.17,11.921,12.09,1950000.0
2006-06-05 15:15:00,11.994,12.128,11.933,12.128,2250000.0
2006-06-05 15:20:00,12.092,12.179,12.019,12.16,2000000.0
2006-06-05 15:25:00,12.161,12.179,11.991,12.105,1950000.0
2006-06-05 15:30:00,12.134,12.198,12.019,12.019,2200000.0
2006-06-05 15:35:00,12.078,12.179,12.054,12.14,2200000.0
2006-06-05 15:40:00,12.04,12.232,12.026,12.206,2000000.0
2006-06-05 15:45:00,12.199,12.22,12.056,12.22,2100000.0
2006-06-05 15:50:00,12.127,12.25,12.076,12.198,2200000.0
2006-06-05 15:55:00,12.088,12.224,12.026,12.162,2350000.0
2006-06-05 16:00:00,12.201,12.205,12.025,12.133,2450000.0
2006-06-05 16:05:00,12.088,12.184,12.023,12.172,2150000.0
2006-06-05 16:10:00,12.142,12.207,12.034,12.094,2300000.0
2006-06-05 16:15:00,12.151,12.183,11.97,12.107,2050000.0
2006-06-05 16:20:00,12.14,12.159,11.994,12.156,2450000.0
2006-06-05 16:25:00,12.122,12.182,12.031,12.125,2200000.0
2006-06-05 16:30:00,12.051,12.185,11.996,12.179,2200000.0
2006-06-05 16:35:00,12.089,12.212,12.016,12.156,2450000.0
2006-06-05 16:40:00,12.053,12.177,12.03,12.03,2150000.0
2006-06-05 16:45:00,12.041,12.245,12.014,12.068,2300000.0
2006-06-05 16:50:00,12.09,12.189,12.018,12.044,1900000.0
2006-06-05 16:55:00,12.145,12.18,12.027,12.052,2150000.0
2006-06-05 17:00:00,12.142,12.162,12.01,12.093,2100000.0
2006-06-05 17:05:00,12.144,12.18,11.977,12.064,2050000.0
2006-06-05 17:10:00,12.158,12.21,12.029,12.148,1750000.0
2006-06-05 17:15:00,12.043,12.205,12.01,12.153,2150000.0
2006-06-05 17:20:00,12.117,12.18,12.038,12.18,1050000.0
2006-06-05 17:25:00,12.13,12.152,12.005,12.011,950000.0
2006-06-05 17:30:00,12.019,12.164,11.988,12.161,2300000.0
2006-06-05 17:35:00,12.125,12.205,12.013,12.092,2250000.0
2006-06-05 17:40:00,12.089,12.247,12.068,12.172,2200000.0
2006-06-05 17:45:00,12.105,12.23,12.053,12.193,2050000.0
2006-06-05 17:50:00,12.204,12.224,12.051,12.21,1800000.0
2006-06-05 17:55:00,12.125,12.23,12.081,12.22,1950000.0
2006-06-05 18:00:00,12.138,12.259,12.054,12.118,2050000.0
2006-06-05 18:05:00,12.132,12.225,12.046,12.194,2050000.0
2006-06-05 18:10:00,12.169,12.228,12.106,12.193,1750000.0
2006-06-05 18:15:00,12.126,12.26,12.102,12.105,2150000.0
2006-06-05 18:20:00,12.113,12.226,12.059,12.204,2150000.0
2006-06-05 18:25:00,12.135,12.225,12.064,12.196,1400000.0
2006-06-05 18:30:00,12.172,12.247,12.063,12.222,1950000.0
2006-06-05 18:35:00,12.157,12.266,12.083,12.214,2250000.0
2006-06-05 18:40:00,12.233,12.253,12.107,12.16,2200000.0
2006-06-05 18:45:00,12.134,12.245,12.074,12.221,2000000.0
2006-06-05 18:50:00,12.151,12.245,12.092,12.146,1400000.0
2006-06-05 18:55:00,12.117,12.298,12.087,12.176,1950000.0
2006-06-05 19:00:00,12.159,12.295,12.113,12.198,1900000.0
2006-06-05 19:05:00,12.27,12.332,12.142,12.244,2000000.0
2006-06-05 19:10:00,12.23,12.3,12.116,12.26,2100000.0
2006-06-05 19:15:00,12.234,12.315,12.158,12.236,1550000.0
2006-06-05 19:20:00,12.256,12.298,12.129,12.24,2000000.0
2006-06-05 19:25:00,12.14,12.3,12.14,12.174,800000.0
2006-06-05 19:30:00,12.273,12.306,12.125,12.224,1050000.0
2006-06-05 19:35:00,12.184,12.33,12.152,12.294,800000.0
2006-06-05 19:40:00,12.187,12.288,12.17,12.26,900000.0
2006-06-05 19:45:00,12.265,12.265,12.181,12.214,200000.0
2006-06-05 19:50:00,12.256,12.256,12.155,12.195,200000.0
2006-06-05 19:55:00,12.255,12.255,12.163,12.199,200000.0
2006-06-05 20:05:00,12.246,12.301,12.157,12.219,1800000.0
2006-06-05 20:10:00,12.249,12.272,12.139,12.237,1450000.0
2006-06-05 20:15:00,12.254,12.259,12.135,12.154,1150000.0
2006-06-05 20:20:00,12.282,12.284,12.122,12.259,1250000.0
2006-06-05 20:25:00,12.205,12.276,12.107,12.196,1400000.0
2006-06-05 20:30:00,12.243,12.243,12.093,12.238,1600000.0
2006-06-05 20:35:00,12.282,12.282,12.103,12.138,1850000.0
2006-06-05 20:40:00,12.15,12.15,12.026,12.065,550000.0
2006-06-05 20:45:00,12.136,12.141,12.011,12.109,800000.0
2006-06-05 20:50:00,12.021,12.134,11.966,12.004,1700000.0
2006-06-05 20:55:00,12.054,12.142,11.952,12.053,1750000.0
2006-06-05 21:00:00,12.046,12.141,11.967,11.983,1350000.0
2006-06-05 21:05:00,12.063,12.076,11.927,12.008,1050000.0
2006-06-05 21:10:00,11.994,12.059,11.899,12.003,1550000.0
2006-06-05 21:15:00,12.063,12.077,11.861,11.972,2200000.0
2006-06-05 21:20:00,12.047,12.059,11.885,11.976,2000000.0
2006-06-05 21:25:00,11.938,12.051,11.889,11.935,1800000.0
2006-06-05 21:30:00,11.916,12.079,11.845,12.022,1800000.0
2006-06-05 21:35:00,11.978,12.03,11.893,12.011,1050000.0
2006-06-05 21:40:00,11.903,12.033,11.882,11.914,1300000.0
2006-06-05 21:45:00,12.035,12.108,11.912,12.017,1650000.0
2006-06-05 21:50:00,12.024,12.045,11.86,11.902,1450000.0
2006-06-05 21:55:00,11.87,12.013,11.862,11.984,1150000.0
2006-06-05 22:00:00,11.995,12.03,11.85,11.967,1250000.0
2006-06-05 22:05:00,11.963,12.003,11.881,11.954,1200000.0
2006-06-05 22:10:00,12.001,12.041,11.898,11.923,350000.0
2006-06-05 22:15:00,11.952,11.952,11.852,11.893,200000.0
2006-06-05 22:20:00,11.967,11.982,11.882,11.959,450000.0
2006-06-05 22:25:00,11.967,11.967,11.888,11.922,200000.0
2006-06-05 22:30:00,11.939,12.015,11.896,11.896,600000.0
2006-06-05 22:35:00,11.988,12.014,11.923,11.985,250000.0
2006-06-05 22:40:00,11.999,12.009,11.856,11.938,700000.0
2006-06-05 22:45:00,12.041,12.041,11.901,11.963,500000.0
2006-06-05 22:50:00,11.994,11.994,11.99,11.99,100000.0
2006-06-05 22:55:00,11.99,12.004,11.917,11.953,500000.0
2006-06-05 23:00:00,11.953,12.032,11.929,12.025,500000.0
2006-06-05 23:05:00,12.028,12.028,11.933,11.983,300000.0
2006-06-05 23:10:00,12.036,12.049,11.89,11.923,550000.0
2006-06-05 23:20:00,11.984,11.984,11.905,11.941,200000.0
2006-06-05 23:30:00,11.949,12.062,11.908,12.061,850000.0
2006-06-05 23:40:00,12.003,12.003,11.903,11.943,200000.0
2006-06-05 23:45:00,11.978,12.025,11.901,11.997,500000.0
2006-06-05 23:50:00,12.026,12.026,11.874,11.939,750000.0
2006-06-06 00:00:00,11.938,12.006,11.892,11.961,850000.0
2006-06-06 00:05:00,11.96,12.021,11.892,11.977,1400000.0
2006-06-06 00:10:00,11.982,12.055,11.916,12.025,550000.0
2006-06-06 00:15:00,11.932,12.02,11.913,11.953,350000.0
2006-06-06 00:20:00,12.015,12.037,11.921,11.934,800000.0
2006-06-06 00:25:00,12.02,12.058,11.939,12.018,850000.0
2006-06-06 00:30:00,12.009,12.009,11.897,11.947,400000.0
2006-06-06 00:35:00,11.897,11.991,11.873,11.873,900000.0
2006-06-06 00:40:00,11.897,12.024,11.86,11.902,1300000.0
2006-06-06 00:45:00,11.959,11.975,11.88,11.964,500000.0
2006-06-06 00:50:00,11.97,11.97,11.866,11.905,200000.0
2006-06-06 00:55:00,11.982,12.012,11.907,11.986,500000.0
2006-06-06 01:00:00,11.967,12.005,11.877,11.929,450000.0
2006-06-06 01:05:00,11.895,12.008,11.868,11.995,500000.0
2006-06-06 01:10:00,11.997,11.997,11.886,11.924,400000.0
2006-06-06 01:15:00,11.912,12.012,11.908,11.942,600000.0
2006-06-06 01:20:00,11.991,12.059,11.917,11.99,850000.0
2006-06-06 01:25:00,11.999,11.999,11.918,11.952,200000.0
2006-06-06 01:30:00,11.935,12.07,11.927,12.001,400000.0
2006-06-06 01:35:00,11.976,12.019,11.86,11.917,1200000.0
2006-06-06 01:40:00,11.981,12.013,11.833,11.976,2000000.0
2006-06-06 01:45:00,11.991,12.013,11.872,11.99,700000.0
2006-06-06 01:50:00,11.992,12.013,11.888,11.929,550000.0
2006-06-06 01:55:00,12.005,12.005,11.845,11.985,1000000.0
2006-06-06 02:00:00,11.884,12.02,11.853,11.89,1200000.0
2006-06-06 02:05:00,11.966,12.006,11.871,11.968,2000000.0
2006-06-06 02:10:00,11.946,12.032,11.897,11.984,2050000.0
2006-06-06 02:15:00,11.924,12.035,11.873,11.906,2350000.0
2006-06-06 02:20:00,11.996,12.063,11.923,11.977,900000.0
2006-06-06 02:25:00,11.914,12.063,11.903,12.063,1250000.0
2006-06-06 02:30:00,11.941,12.081,11.916,12.013,1450000.0
2006-06-06 02:35:00,11.96,12.083,11.929,11.947,2200000.0
2006-06-06 02:40:00,12.075,12.085,11.92,11.958,2150000.0
2006-06-06 02:45:00,11.933,12.083,11.912,12.023,1250000.0
2006-06-06 02:50:00,12.006,12.086,11.907,12.077,1900000.0
2006-06-06 02:55:00,12.02,12.12,11.943,12.003,1700000.0
2006-06-06 03:00:00,12.041,12.072,11.941,11.98,1000000.0
2006-06-06 03:05:00,12.065,12.08,11.917,12.013,1950000.0
2006-06-06 03:10:00,11.935,12.066,11.915,12.06,2200000.0
2006-06-06 03:15:00,12.062,12.071,11.907,11.94,1500000.0
2006-06-06 03:20:00,12.013,12.082,11.898,11.995,1650000.0
2006-06-06 03:25:00,11.997,12.11,11.924,12.028,1600000.0
2006-06-06 03:30:00,12.052,12.065,11.926,12.065,1550000.0
2006-06-06 03:35:00,12.057,12.062,11.91,11.971,1300000.0
2006-06-06 03:40:00,12.03,12.059,11.868,12.005,2050000.0
2006-06-06 03:45:00,11.954,12.038,11.875,11.886,2350000.0
2006-06-06 03:50:00,11.991,12.023,11.865,11.909,1900000.0
2006-06-06 03:55:00,12.004,12.036,11.873,11.899,2100000.0
2006-06-06 04:00:00,11.979,12.017,11.839,11.873,1650000.0
2006-06-06 04:05:00,11.942,11.987,11.8,11.959,1900000.0
2006-06-06 04:10:00,11.891,11.942,11.754,11.887,2050000.0
2006-06-06 04:15:00,11.879,11.93,11.761,11.86,1400000.0
2006-06-06 04:20:00,11.838,11.934,11.786,11.815,1550000.0
2006-06-06 04:25:00,11.83,11.958,11.768,11.875,1450000.0
2006-06-06 04:30:00,11.776,11.952,11.776,11.913,1700000.0
2006-06-06 04:35:00,11.914,11.914,11.81,11.847,200000.0
2006-06-06 04:40:00,11.852,11.93,11.794,11.865,850000.0
2006-06-06 04:45:00,11.921,11.958,11.804,11.958,800000.0
2006-06-06 04:50:00,11.87,11.944,11.834,11.92,450000.0
2006-06-06 04:55:00,11.855,11.945,11.831,11.831,800000.0
2006-06-06 05:00:00,11.827,11.955,11.819,11.84,650000.0
2006-06-06 05:05:00,11.914,11.944,11.808,11.9,1000000.0
2006-06-06 05:10:00,11.777,11.973,11.777,11.945,800000.0
2006-06-06 05:15:00,11.832,11.916,11.797,11.855,800000.0
2006-06-06 05:20:00,11.829,11.938,11.798,11.938,350000.0
2006-06-06 05:25:00,11.84,11.936,11.781,11.936,700000.0
2006-06-06 05:30:00,11.906,11.981,11.839,11.915,1250000.0
2006-06-06 05:35:00,11.878,11.931,11.787,11.887,900000.0
2006-06-06 05:40:00,11.825,11.939,11.798,11.839,2150000.0
2006-06-06 05:45:00,11.887,11.903,11.801,11.879,550000.0
2006-06-06 05:50:00,11.919,11.94,11.809,11.927,1100000.0
2006-06-06 05:55:00,11.855,11.954,11.818,11.934,1500000.0
2006-06-06 06:00:00,11.795,11.986,11.795,11.88,900000.0
2006-06-06 06:05:00,11.864,11.935,11.778,11.901,1050000.0
2006-06-06 06:10:00,11.908,11.91,11.823,11.894,450000.0
2006-06-06 06:15:00,11.892,11.933,11.779,11.831,2000000.0
2006-06-06 06:20:00,11.878,11.945,11.781,11.797,1900000.0
2006-06-06 06:25:00,11.859,11.98,11.787,11.866,1850000.0
2006-06-06 06:30:00,11.781,11.896,11.759,11.89,550000.0
2006-06-06 06:35:00,11.874,11.931,11.783,11.783,800000.0
2006-06-06 06:40:00,11.931,11.932,11.818,11.818,1050000.0
2006-06-06 06:45:00,11.892,11.902,11.804,11.835,250000.0
2006-06-06 06:50:00,11.832,11.942,11.763,11.935,1250000.0
2006-06-06 06:55:00,11.894,11.9,11.894,11.9,100000.0
2006-06-06 07:00:00,11.874,11.966,11.867,11.894,1050000.0
2006-06-06 07:05:00,11.933,11.955,11.813,11.898,750000.0
2006-06-06 07:10:00,11.867,11.916,11.802,11.897,550000.0
2006-06-06 07:15:00,11.892,11.963,11.807,11.881,1300000.0
2006-06-06 07:20:00,11.945,11.945,11.805,11.939,1250000.0
2006-06-06 07:25:00,11.952,11.997,11.816,11.968,1250000.0
2006-06-06 07:30:00,11.966,12.0,11.871,11.966,1050000.0
2006-06-06 07:35:00,11.95,11.99,11.874,11.935,850000.0
2006-06-06 07:40:00,11.944,11.981,11.892,11.981,450000.0
2006-06-06 07:45:00,11.963,11.996,11.871,11.96,800000.0
2006-06-06 07:50:00,11.993,12.002,11.86,11.884,1050000.0
2006-06-06 07:55:00,11.959,11.959,11.85,11.895,350000.0
2006-06-06 08:00:00,11.941,11.954,11.805,11.805,450000.0
2006-06-06 08:05:00,11.848,11.956,11.781,11.818,2100000.0
2006-06-06 08:10:00,11.813,11.958,11.755,11.814,1250000.0
2006-06-06 08:15:00,11.819,11.967,11.807,11.838,1950000.0
2006-06-06 08:20:00,11.775,11.967,11.775,11.888,900000.0
2006-06-06 08:25:00,11.869,12.011,11.843,11.97,1700000.0
2006-06-06 08:30:00,11.982,11.982,11.806,11.873,1950000.0
2006-06-06 08:35:00,11.979,11.988,11.821,11.821,1450000.0
2006-06-06 08:40:00,11.931,11.951,11.876,11.941,700000.0
2006-06-06 08:45:00,11.987,12.013,11.844,11.912,1500000.0
2006-06-06 08:55:00,12.018,12.028,11.872,12.018,1650000.0
2006-06-06 09:00:00,12.011,12.056,11.893,12.049,1550000.0
2006-06-06 09:05:00,11.965,12.123,11.941,11.975,900000.0
2006-06-06 09:10:00,12.032,12.065,11.879,11.986,1850000.0
2006-06-06 09:15:00,12.004,12.079,11.915,12.029,2100000.0
2006-06-06 09:20:00,11.973,12.06,11.859,11.913,2100000.0
2006-06-06 09:25:00,11.987,12.035,11.845,11.978,1850000.0
2006-06-06 09:30:00,11.905,11.986,11.819,11.915,1300000.0
2006-06-06 09:35:00,11.826,11.984,11.811,11.938,1700000.0
2006-06-06 09:40:00,11.861,11.979,11.83,11.897,1850000.0
2006-06-06 09:45:00,11.837,11.996,11.837,11.897,850000.0
2006-06-06 09:50:00,11.999,12.017,11.879,11.976,1150000.0
2006-06-06 09:55:00,11.958,11.97,11.836,11.967,1250000.0
2006-06-06 10:00:00,11.943,11.986,11.833,11.913,1800000.0
2006-06-06 10:05:00,11.99,11.99,11.815,11.955,750000.0
2006-06-06 10:10:00,11.958,12.028,11.826,11.9,1800000.0
2006-06-06 10:15:00,11.943,11.948,11.781,11.886,2000000.0
2006-06-06 10:20:00,11.849,12.014,11.809,11.959,1800000.0
2006-06-06 10:25:00,11.89,12.038,11.816,11.957,2750000.0
2006-06-06 10:30:00,11.911,12.002,11.832,11.927,2350000.0
2006-06-06 10:35:00,11.861,11.969,11.805,11.811,2350000.0
2006-06-06 10:40:00,11.909,11.96,11.793,11.904,2950000.0
2006-06-06 10:45:00,11.912,11.955,11.792,11.934,1550000.0
2006-06-06 10:50:00,11.901,11.934,11.795,11.929,550000.0
2006-06-06 10:55:00,11.904,11.934,11.737,11.75,1250000.0
2006-06-06 11:00:00,11.831,11.928,11.725,11.874,2200000.0
2006-06-06 11:05:00,11.73,11.912,11.727,11.894,2200000.0
2006-06-06 11:10:00,11.787,11.948,11.766,11.921,1800000.0
2006-06-06 11:15:00,11.812,11.943,11.745,11.898,2150000.0
2006-06-06 11:20:00,11.868,11.918,11.716,11.881,2300000.0
2006-06-06 11:25:00,11.822,11.944,11.781,11.863,2300000.0
2006-06-06 11:30:00,11.928,11.953,11.813,11.914,1900000.0
2006-06-06 11:35:00,11.913,11.966,11.784,11.833,2150000.0
2006-06-06 11:40:00,11.818,11.958,11.818,11.916,800000.0
2006-06-06 11:45:00,11.833,11.951,11.762,11.873,2200000.0
2006-06-06 11:50:00,11.889,11.968,11.761,11.878,2200000.0
2006-06-06 11:55:00,11.883,11.944,11.785,11.866,1500000.0
2006-06-06 12:00:00,11.829,11.933,11.819,11.819,900000.0
2006-06-06 12:05:00,11.902,11.956,11.736,11.867,1950000.0
2006-06-06 12:10:00,11.919,11.956,11.804,11.835,2000000.0
2006-06-06 12:15:00,11.859,11.931,11.74,11.78,2100000.0
2006-06-06 12:20:00,11.817,11.909,11.729,11.831,2400000.0
2006-06-06 12:25:00,11.87,11.902,11.744,11.751,2450000.0
2006-06-06 12:30:00,11.751,11.906,11.751,11.754,1800000.0
2006-06-06 12:35:00,11.876,11.925,11.741,11.858,2100000.0
2006-06-06 12:40:00,11.835,11.891,11.758,11.764,2400000.0
2006-06-06 12:45:00,11.802,11.898,11.735,11.79,2250000.0
2006-06-06 12:50:00,11.803,11.896,11.738,11.804,2350000.0
2006-06-06 12:55:00,11.804,11.887,11.719,11.846,2150000.0
2006-06-06 13:00:00,11.863,11.877,11.701,11.718,2200000.0
2006-06-06 13:05:00,11.686,11.878,11.686,11.752,2200000.0
2006-06-06 13:10:00,11.774,11.832,11.665,11.8,2250000.0
2006-06-06 13:15:00,11.659,11.808,11.659,11.808,400000.0
2006-06-06 13:20:00,11.742,11.866,11.721,11.759,1200000.0
2006-06-06 13:25:00,11.733,11.849,11.692,11.804,1800000.0
2006-06-06 13:30:00,11.848,11.892,11.711,11.769,1750000.0
2006-06-06 13:35:00,11.795,11.867,11.711,11.795,1200000.0
2006-06-06 13:40:00,11.738,11.864,11.672,11.779,1600000.0
2006-06-06 13:45:00,11.756,11.909,11.681,11.782,1950000.0
2006-06-06 13:50:00,11.738,11.87,11.699,11.832,2000000.0
2006-06-06 13:55:00,11.79,11.862,11.717,11.837,1100000.0
2006-06-06 14:00:00,11.769,11.828,11.706,11.805,1100000.0
2006-06-06 14:05:00,11.824,11.858,11.707,11.725,1700000.0
2006-06-06 14:10:00,11.818,11.825,11.78,11.822,450000.0
2006-06-06 14:15:00,11.682,11.852,11.66,11.794,2300000.0
2006-06-06 14:20:00,11.702,11.816,11.624,11.801,2050000.0
2006-06-06 14:25:00,11.704,11.792,11.592,11.733,1850000.0
2006-06-06 14:30:00,11.702,11.757,11.575,11.685,2300000.0
2006-06-06 14:35:00,11.716,11.835,11.611,11.685,2200000.0
2006-06-06 14:40:00,11.739,11.834,11.654,11.754,2300000.0
2006-06-06 14:45:00,11.759,11.814,11.624,11.624,2000000.0
2006-06-06 14:50:00,11.674,11.76,11.621,11.677,2150000.0
2006-06-06 14:55:00,11.717,11.763,11.596,11.682,2400000.0
2006-06-06 15:00:00,11.551,11.739,11.544,11.631,2400000.0
2006-06-06 15:05:00,11.616,11.773,11.603,11.656,2250000.0
2006-06-06 15:10:00,11.667,11.832,11.624,11.769,2200000.0
2006-06-06 15:15:00,11.618,11.8,11.618,11.733,2150000.0
2006-06-06 15:20:00,11.701,11.795,11.631,11.764,2150000.0
2006-06-06 15:25:00,11.766,11.791,11.638,11.681,2050000.0
2006-06-06 15:30:00,11.731,11.793,11.606,11.606,2200000.0
2006-06-06 15:35:00,11.684,11.785,11.621,11.646,2150000.0
2006-06-06 15:40:00,11.641,11.799,11.627,11.792,2000000.0
2006-06-06 15:45:00,11.795,11.811,11.64,11.746,2100000.0
2006-06-06 15:50:00,11.67,11.769,11.59,11.749,2200000.0
2006-06-06 15:55:00,11.614,11.8,11.576,11.714,2350000.0
2006-06-06 16:00:00,11.761,11.795,11.631,11.703,2450000.0
2006-06-06 16:05:00,11.645,11.801,11.606,11.739,2000000.0
2006-06-06 16:10:00,11.686,11.812,11.561,11.715,2300000.0
2006-06-06 16:15:00,11.799,11.829,11.672,11.737,1800000.0
2006-06-06 16:20:00,11.827,11.854,11.66,11.836,2450000.0
2006-06-06 16:25:00,11.823,11.859,11.696,11.738,1750000.0
2006-06-06 16:30:00,11.738,11.853,11.683,11.82,2050000.0
2006-06-06 16:35:00,11.738,11.847,11.61,11.778,2450000.0
2006-06-06 16:40:00,11.742,11.795,11.637,11.637,2150000.0
2006-06-06 16:45:00,11.639,11.772,11.589,11.635,2300000.0
2006-06-06 16:50:00,11.715,11.773,11.584,11.592,2000000.0
2006-06-06 16:55:00,11.713,11.778,11.623,11.658,2400000.0
2006-06-06 17:00:00,11.758,11.758,11.599,11.674,2100000.0
2006-06-06 17:05:00,11.746,11.763,11.533,11.635,2250000.0
2006-06-06 17:10:00,11.697,11.747,11.561,11.703,2150000.0
2006-06-06 17:15:00,11.606,11.725,11.584,11.691,1850000.0
2006-06-06 17:20:00,11.668,11.74,11.574,11.647,1850000.0
2006-06-06 17:25:00,11.726,11.794,11.626,11.745,2300000.0
2006-06-06 17:30:00,11.603,11.752,11.537,11.683,2300000.0
2006-06-06 17:35:00,11.611,11.683,11.54,11.593,2250000.0
2006-06-06 17:40:00,11.578,11.72,11.568,11.67,2350000.0
2006-06-06 17:45:00,11.593,11.711,11.566,11.664,2100000.0
2006-06-06 17:50:00,11.666,11.678,11.516,11.624,2300000.0
2006-06-06 17:55:00,11.513,11.636,11.469,11.588,1950000.0
2006-06-06 18:00:00,11.491,11.624,11.464,11.537,2050000.0
2006-06-06 18:05:00,11.541,11.626,11.444,11.599,2100000.0
2006-06-06 18:10:00,11.591,11.655,11.482,11.616,1950000.0
2006-06-06 18:15:00,11.615,11.671,11.469,11.564,2050000.0
2006-06-06 18:20:00,11.53,11.717,11.489,11.671,2150000.0
2006-06-06 18:25:00,11.599,11.739,11.522,11.66,2150000.0
2006-06-06 18:30:00,11.631,11.725,11.526,11.701,1950000.0
2006-06-06 18:35:00,11.612,11.697,11.498,11.697,2250000.0
2006-06-06 18:40:00,11.65,11.726,11.563,11.64,2350000.0
2006-06-06 18:45:00,11.617,11.811,11.571,11.677,1750000.0
2006-06-06 18:50:00,11.622,11.809,11.607,11.772,2150000.0
2006-06-06 18:55:00,11.711,11.808,11.58,11.743,1850000.0
2006-06-06 19:00:00,11.736,11.797,11.665,11.72,1900000.0
2006-06-06 19:05:00,11.735,11.799,11.629,11.727,2000000.0
2006-06-06 19:10:00,11.759,11.827,11.672,11.778,2000000.0
2006-06-06 19:15:00,11.753,11.84,11.673,11.838,2050000.0
2006-06-06 19:20:00,11.703,11.849,11.648,11.772,2400000.0
2006-06-06 19:25:00,11.816,11.825,11.651,11.696,1050000.0
2006-06-06 19:30:00,11.828,11.828,11.697,11.697,950000.0
2006-06-06 19:35:00,11.765,11.765,11.665,11.765,250000.0
2006-06-06 19:40:00,11.777,11.801,11.672,11.786,450000.0
2006-06-06 19:45:00,11.807,11.807,11.724,11.755,200000.0
2006-06-06 19:50:00,11.816,11.816,11.731,11.764,200000.0
2006-06-06 19:55:00,11.757,11.868,11.751,11.76,250000.0
2006-06-06 20:00:00,11.806,11.806,11.675,11.71,400000.0
2006-06-06 20:05:00,11.736,11.805,11.661,11.713,1100000.0
2006-06-06 20:10:00,11.744,11.789,11.673,11.768,750000.0
2006-06-06 20:15:00,11.692,11.781,11.672,11.705,400000.0
2006-06-06 20:20:00,11.741,11.776,11.681,11.776,300000.0
2006-06-06 20:30:00,11.775,11.783,11.69,11.758,600000.0
2006-06-06 20:35:00,11.766,11.766,11.665,11.705,200000.0
2006-06-06 20:40:00,11.767,11.813,11.675,11.813,550000.0
2006-06-06 20:45:00,11.791,11.791,11.632,11.69,700000.0
2006-06-06 20:50:00,11.793,11.827,11.638,11.734,1600000.0
2006-06-06 20:55:00,11.737,11.774,11.594,11.673,1750000.0
2006-06-06 21:00:00,11.735,11.735,11.643,11.679,200000.0
2006-06-06 21:05:00,11.712,11.778,11.637,11.658,1700000.0
2006-06-06 21:10:00,11.729,11.789,11.641,11.788,2150000.0
2006-06-06 21:15:00,11.791,11.832,11.652,11.704,1900000.0
2006-06-06 21:20:00,11.667,11.824,11.594,11.775,2200000.0
2006-06-06 21:25:00,11.656,11.806,11.636,11.728,1500000.0
2006-06-06 21:30:00,11.766,11.802,11.634,11.728,1300000.0
2006-06-06 21:35:00,11.663,11.8,11.649,11.696,600000.0
2006-06-06 21:40:00,11.743,11.784,11.638,11.638,650000.0
2006-06-06 21:45:00,11.737,11.799,11.646,11.741,750000.0
2006-06-06 21:50:00,11.716,11.79,11.632,11.653,1200000.0
2006-06-06 21:55:00,11.729,11.785,11.608,11.65,900000.0
2006-06-06 22:00:00,11.703,11.803,11.618,11.73,2450000.0
2006-06-06 22:05:00,11.757,11.79,11.619,11.676,1450000.0
2006-06-06 22:10:00,11.732,11.732,11.675,11.675,100000.0
2006-06-06 22:15:00,11.655,11.781,11.594,11.675,1050000.0
2006-06-06 22:20:00,11.752,11.752,11.602,11.712,600000.0
2006-06-06 22:25:00,11.735,11.736,11.628,11.719,850000.0
2006-06-06 22:30:00,11.735,11.736,11.652,11.715,400000.0
2006-06-06 22:35:00,11.752,11.783,11.657,11.756,900000.0
2006-06-06 22:40:00,11.757,11.823,11.637,11.722,2400000.0
2006-06-06 22:45:00,11.745,11.806,11.641,11.686,1250000.0
2006-06-06 22:50:00,11.789,11.801,11.696,11.751,1250000.0
2006-06-06 22:55:00,11.721,11.812,11.692,11.725,1350000.0
2006-06-06 23:00:00,11.77,11.881,11.722,11.822,800000.0
2006-06-06 23:05:00,11.854,11.854,11.788,11.801,300000.0
2006-06-06 23:15:00,11.795,11.858,11.721,11.828,350000.0
2006-06-06 23:20:00,11.764,11.862,11.741,11.861,400000.0
2006-06-06 23:30:00,11.827,11.827,11.742,11.775,200000.0
2006-06-06 23:35:00,11.842,11.853,11.706,11.835,1200000.0
2006-06-06 23:45:00,11.823,11.823,11.723,11.763,200000.0
2006-06-07 00:00:00,11.783,11.884,11.758,11.784,1250000.0
2006-06-07 00:05:00,11.782,11.833,11.775,11.833,150000.0
2006-06-07 00:10:00,11.824,11.838,11.747,11.838,350000.0
2006-06-07 00:20:00,11.852,11.852,11.726,11.766,500000.0
2006-06-07 00:35:00,11.866,11.873,11.729,11.786,450000.0
2006-06-07 00:40:00,11.821,11.821,11.747,11.747,100000.0
2006-06-07 00:45:00,11.874,11.874,11.769,11.82,850000.0
2006-06-07 00:50:00,11.84,11.843,11.744,11.793,700000.0
2006-06-07 01:00:00,11.848,11.892,11.747,11.785,900000.0
2006-06-07 01:05:00,11.86,11.873,11.782,11.851,500000.0
2006-06-07 01:10:00,11.856,11.856,11.772,11.804,200000.0
2006-06-07 01:20:00,11.799,11.89,11.747,11.785,1100000.0
2006-06-07 01:30:00,11.866,11.933,11.713,11.763,800000.0
2006-06-07 01:35:00,11.832,11.847,11.739,11.776,800000.0
2006-06-07 01:40:00,11.803,11.846,11.712,11.784,550000.0
2006-06-07 01:45:00,11.822,11.894,11.723,11.776,1050000.0
2006-06-07 01:50:00,11.851,11.851,11.84,11.84,150000.0
2006-06-07 01:55:00,11.86,11.872,11.712,11.82,1200000.0
2006-06-07 02:00:00,11.85,11.85,11.695,11.806,1900000.0
2006-06-07 02:05:00,11.834,11.834,11.694,11.725,1900000.0
2006-06-07 02:10:00,11.789,11.793,11.588,11.624,2000000.0
2006-06-07 02:15:00,11.638,11.789,11.596,11.674,2300000.0
2006-06-07 02:20:00,11.68,11.799,11.652,11.746,2100000.0
2006-06-07 02:25:00,11.737,11.814,11.643,11.814,1150000.0
2006-06-07 02:30:00,11.699,11.846,11.689,11.786,1600000.0
2006-06-07 02:35:00,11.824,11.831,11.676,11.676,1300000.0
2006-06-07 02:40:00,11.778,11.817,11.681,11.769,1650000.0
2006-06-07 02:45:00,11.768,11.845,11.618,11.743,2450000.0
2006-06-07 02:50:00,11.666,11.742,11.586,11.628,850000.0
2006-06-07 02:55:00,11.653,11.767,11.597,11.727,2450000.0
2006-06-07 03:00:00,11.642,11.754,11.603,11.753,2300000.0
2006-06-07 03:05:00,11.743,11.745,11.589,11.725,1550000.0
2006-06-07 03:10:00,11.684,11.755,11.579,11.685,2100000.0
2006-06-07 03:15:00,11.705,11.756,11.591,11.706,2350000.0
2006-06-07 03:20:00,11.684,11.764,11.56,11.65,2500000.0
2006-06-07 03:25:00,11.641,11.686,11.547,11.638,1750000.0
2006-06-07 03:30:00,11.668,11.73,11.529,11.564,1950000.0
2006-06-07 03:35:00,11.659,11.722,11.552,11.691,2050000.0
2006-06-07 03:40:00,11.682,11.72,11.588,11.664,1500000.0
2006-06-07 03:45:00,11.658,11.749,11.618,11.692,1350000.0
2006-06-07 03:50:00,11.69,11.719,11.59,11.617,1250000.0
2006-06-07 03:55:00,11.697,11.735,11.559,11.617,2200000.0
2006-06-07 04:00:00,11.564,11.739,11.564,11.692,1350000.0
2006-06-07 04:05:00,11.639,11.705,11.586,11.622,550000.0
2006-06-07 04:10:00,11.621,11.714,11.574,11.578,1150000.0
2006-06-07 04:15:00,11.667,11.667,11.566,11.605,200000.0
2006-06-07 04:20:00,11.68,11.682,11.604,11.647,700000.0
2006-06-07 04:25:00,11.732,11.732,11.577,11.629,750000.0
2006-06-07 04:30:00,11.661,11.723,11.608,11.608,350000.0
2006-06-07 04:40:00,11.724,11.724,11.585,11.676,1000000.0
2006-06-07 04:45:00,11.689,11.746,11.621,11.684,650000.0
2006-06-07 04:50:00,11.691,11.691,11.583,11.674,200000.0
2006-06-07 04:55:00,11.671,11.671,11.605,11.605,100000.0
2006-06-07 05:00:00,11.609,11.679,11.608,11.66,250000.0
2006-06-07 05:05:00,11.674,11.704,11.59,11.657,500000.0
2006-06-07 05:10:00,11.651,11.704,11.651,11.693,350000.0
2006-06-07 05:20:00,11.677,11.69,11.613,11.683,300000.0
2006-06-07 05:25:00,11.654,11.758,11.559,11.686,1450000.0
2006-06-07 05:30:00,11.658,11.723,11.634,11.663,800000.0
2006-06-07 05:35:00,11.698,11.742,11.571,11.59,1450000.0
2006-06-07 05:40:00,11.656,11.69,11.533,11.684,2100000.0
2006-06-07 05:45:00,11.644,11.723,11.553,11.654,1300000.0
2006-06-07 05:50:00,11.64,11.745,11.575,11.638,2300000.0
2006-06-07 05:55:00,11.68,11.727,11.569,11.581,1850000.0
2006-06-07 06:00:00,11.653,11.731,11.541,11.608,1350000.0
2006-06-07 06:05:00,11.71,11.775,11.577,11.676,2000000.0
2006-06-07 06:10:00,11.694,11.763,11.612,11.758,1850000.0
2006-06-07 06:15:00,11.71,11.778,11.616,11.668,1850000.0
2006-06-07 06:20:00,11.669,11.775,11.601,11.607,1500000.0
2006-06-07 06:25:00,11.694,11.777,11.575,11.757,1300000.0
2006-06-07 06:30:00,11.711,11.775,11.585,11.718,1650000.0
2006-06-07 06:35:00,11.712,11.805,11.612,11.768,2350000.0
2006-06-07 06:40:00,11.675,11.781,11.649,11.737,1600000.0
2006-06-07 06:45:00,11.754,11.782,11.602,11.763,3100000.0
2006-06-07 06:50:00,11.742,11.766,11.657,11.717,700000.0
2006-06-07 06:55:00,11.683,11.741,11.615,11.713,750000.0
2006-06-07 07:00:00,11.618,11.782,11.605,11.687,1050000.0
2006-06-07 07:05:00,11.724,11.762,11.623,11.696,800000.0
2006-06-07 07:10:00,11.743,11.743,11.608,11.708,1050000.0
2006-06-07 07:20:00,11.691,11.732,11.677,11.677,200000.0
2006-06-07 07:25:00,11.762,11.762,11.594,11.68,400000.0
2006-06-07 07:30:00,11.73,11.73,11.628,11.692,350000.0
2006-06-07 07:35:00,11.665,11.726,11.553,11.726,1950000.0
2006-06-07 07:40:00,11.697,11.752,11.613,11.664,1550000.0
2006-06-07 07:45:00,11.629,11.785,11.584,11.738,1600000.0
2006-06-07 07:50:00,11.745,11.83,11.623,11.661,1800000.0
2006-06-07 07:55:00,11.704,11.754,11.629,11.654,1250000.0
2006-06-07 08:00:00,11.684,11.782,11.628,11.631,1850000.0
2006-06-07 08:05:00,11.661,11.752,11.582,11.642,2600000.0
2006-06-07 08:10:00,11.742,11.772,11.597,11.716,1450000.0
2006-06-07 08:15:00,11.606,11.755,11.606,11.647,1950000.0
2006-06-07 08:20:00,11.634,11.763,11.582,11.641,1800000.0
2006-06-07 08:25:00,11.58,11.703,11.577,11.667,2150000.0
2006-06-07 08:30:00,11.668,11.69,11.54,11.576,2000000.0
2006-06-07 08:35:00,11.563,11.672,11.525,11.525,1750000.0
2006-06-07 08:40:00,11.626,11.689,11.558,11.658,1750000.0
2006-06-07 08:45:00,11.673,11.699,11.564,11.633,1350000.0
2006-06-07 08:50:00,11.533,11.675,11.533,11.573,1850000.0
2006-06-07 08:55:00,11.679,11.7,11.479,11.604,2200000.0
2006-06-07 09:00:00,11.629,11.649,11.486,11.486,1250000.0
2006-06-07 09:05:00,11.528,11.726,11.497,11.586,1850000.0
2006-06-07 09:10:00,11.66,11.692,11.538,11.601,2400000.0
2006-06-07 09:15:00,11.608,11.717,11.554,11.691,2100000.0
2006-06-07 09:20:00,11.613,11.705,11.534,11.598,2100000.0
2006-06-07 09:25:00,11.652,11.696,11.532,11.642,1550000.0
2006-06-07 09:30:00,11.54,11.687,11.509,11.629,1800000.0
2006-06-07 09:35:00,11.545,11.683,11.467,11.611,2200000.0
2006-06-07 09:40:00,11.524,11.661,11.482,11.572,2050000.0
2006-06-07 09:45:00,11.63,11.65,11.478,11.533,1900000.0
2006-06-07 09:50:00,11.543,11.64,11.488,11.498,1650000.0
2006-06-07 09:55:00,11.593,11.637,11.474,11.622,2150000.0
2006-06-07 10:00:00,11.628,11.659,11.514,11.567,2200000.0
2006-06-07 10:05:00,11.529,11.699,11.514,11.669,2000000.0
2006-06-07 10:10:00,11.623,11.713,11.496,11.638,2250000.0
2006-06-07 10:15:00,11.658,11.665,11.49,11.605,2000000.0
2006-06-07 10:20:00,11.574,11.704,11.535,11.67,2700000.0
2006-06-07 10:25:00,11.54,11.704,11.501,11.613,2750000.0
2006-06-07 10:30:00,11.549,11.665,11.48,11.586,2350000.0
2006-06-07 10:35:00,11.525,11.654,11.481,11.491,2350000.0
2006-06-07 10:40:00,11.608,11.643,11.46,11.592,2400000.0
2006-06-07 10:45:00,11.623,11.667,11.499,11.517,2150000.0
2006-06-07 10:50:00,11.6,11.657,11.47,11.499,2400000.0
2006-06-07 10:55:00,11.6,11.65,11.463,11.502,2050000.0
2006-06-07 11:00:00,11.569,11.681,11.517,11.649,2200000.0
2006-06-07 11:05:00,11.531,11.686,11.508,11.632,2200000.0
2006-06-07 11:10:00,11.523,11.662,11.511,11.639,2200000.0
2006-06-07 11:15:00,11.571,11.646,11.463,11.634,1750000.0
2006-06-07 11:20:00,11.616,11.656,11.501,11.615,1900000.0
2006-06-07 11:25:00,11.632,11.686,11.523,11.568,1750000.0
2006-06-07 11:30:00,11.633,11.67,11.521,11.608,1400000.0
2006-06-07 11:35:00,11.61,11.666,11.488,11.525,2150000.0
2006-06-07 11:40:00,11.541,11.65,11.483,11.599,1900000.0
2006-06-07 11:45:00,11.509,11.622,11.451,11.521,2200000.0
2006-06-07 11:50:00,11.532,11.612,11.427,11.552,2200000.0
2006-06-07 11:55:00,11.545,11.6,11.453,11.587,1500000.0
2006-06-07 12:00:00,11.578,11.645,11.477,11.481,1250000.0
2006-06-07 12:05:00,11.552,11.58,11.422,11.493,1950000.0
2006-06-07 12:10:00,11.544,11.594,11.428,11.487,2050000.0
2006-06-07 12:15:00,11.511,11.586,11.445,11.463,1650000.0
2006-06-07 12:20:00,11.497,11.603,11.447,11.528,2000000.0
2006-06-07 12:25:00,11.567,11.647,11.447,11.481,2450000.0
2006-06-07 12:30:00,11.442,11.602,11.425,11.425,2000000.0
2006-06-07 12:35:00,11.574,11.598,11.417,11.515,2100000.0
2006-06-07 12:40:00,11.496,11.616,11.424,11.425,2400000.0
2006-06-07 12:45:00,11.455,11.569,11.384,11.422,2250000.0
2006-06-07 12:50:00,11.456,11.547,11.374,11.441,2350000.0
2006-06-07 12:55:00,11.443,11.535,11.364,11.463,2150000.0
2006-06-07 13:00:00,11.451,11.498,11.312,11.343,2200000.0
2006-06-07 13:05:00,11.339,11.466,11.249,11.284,2200000.0
2006-06-07 13:10:00,11.344,11.451,11.22,11.362,2250000.0
2006-06-07 13:15:00,11.277,11.36,11.172,11.239,2000000.0
2006-06-07 13:20:00,11.242,11.38,11.203,11.265,2050000.0
2006-06-07 13:25:00,11.34,11.383,11.209,11.323,2150000.0
2006-06-07 13:30:00,11.359,11.381,11.205,11.248,2100000.0
2006-06-07 13:35:00,11.305,11.362,11.215,11.324,2100000.0
2006-06-07 13:40:00,11.306,11.371,11.213,11.275,1600000.0
2006-06-07 13:45:00,11.237,11.434,11.214,11.375,2000000.0
2006-06-07 13:50:00,11.31,11.408,11.255,11.382,2000000.0
2006-06-07 13:55:00,11.346,11.409,11.255,11.399,1900000.0
2006-06-07 14:00:00,11.353,11.393,11.251,11.392,1800000.0
2006-06-07 14:05:00,11.309,11.453,11.238,11.308,1800000.0
2006-06-07 14:10:00,11.265,11.395,11.227,11.265,1550000.0
2006-06-07 14:15:00,11.268,11.423,11.222,11.375,1800000.0
2006-06-07 14:20:00,11.28,11.415,11.233,11.39,2050000.0
2006-06-07 14:25:00,11.353,11.555,11.352,11.463,1850000.0
2006-06-07 14:30:00,11.43,11.528,11.287,11.321,2300000.0
2006-06-07 14:35:00,11.412,11.487,11.329,11.358,2200000.0
2006-06-07 14:40:00,11.41,11.508,11.309,11.403,2300000.0
2006-06-07 14:45:00,11.387,11.504,11.261,11.298,2000000.0
2006-06-07 14:50:00,11.364,11.497,11.32,11.376,2150000.0
2006-06-07 14:55:00,11.409,11.492,11.305,11.46,2400000.0
2006-06-07 15:00:00,11.348,11.555,11.348,11.422,2400000.0
2006-06-07 15:05:00,11.404,11.572,11.388,11.388,2250000.0
2006-06-07 15:10:00,11.402,11.521,11.292,11.447,2200000.0
2006-06-07 15:15:00,11.375,11.49,11.326,11.439,2250000.0
2006-06-07 15:20:00,11.385,11.477,11.299,11.466,1850000.0
2006-06-07 15:25:00,11.493,11.504,11.362,11.49,2150000.0
2006-06-07 15:30:00,11.458,11.49,11.314,11.314,2200000.0
2006-06-07 15:35:00,11.369,11.503,11.332,11.503,2050000.0
2006-06-07 15:40:00,11.418,11.509,11.34,11.487,2000000.0
2006-06-07 15:45:00,11.499,11.535,11.348,11.481,2100000.0
2006-06-07 15:50:00,11.395,11.509,11.355,11.475,2200000.0
2006-06-07 15:55:00,11.36,11.513,11.342,11.399,2350000.0
2006-06-07 16:00:00,11.473,11.563,11.369,11.455,2450000.0
2006-06-07 16:05:00,11.358,11.554,11.337,11.554,2200000.0
2006-06-07 16:10:00,11.519,11.579,11.396,11.474,2300000.0
2006-06-07 16:15:00,11.536,11.568,11.407,11.507,2000000.0
2006-06-07 16:20:00,11.548,11.548,11.353,11.493,2450000.0
2006-06-07 16:25:00,11.501,11.585,11.388,11.44,2300000.0
2006-06-07 16:30:00,11.434,11.552,11.381,11.512,2150000.0
2006-06-07 16:35:00,11.403,11.55,11.347,11.55,2450000.0
2006-06-07 16:40:00,11.575,11.594,11.424,11.424,1950000.0
2006-06-07 16:45:00,11.438,11.582,11.438,11.471,2300000.0
2006-06-07 16:50:00,11.487,11.592,11.398,11.426,1950000.0
2006-06-07 16:55:00,11.52,11.581,11.427,11.459,2350000.0
2006-06-07 17:00:00,11.558,11.61,11.425,11.514,2100000.0
2006-06-07 17:05:00,11.58,11.605,11.414,11.514,2050000.0
2006-06-07 17:10:00,11.565,11.656,11.47,11.615,2150000.0
2006-06-07 17:15:00,11.534,11.658,11.482,11.582,1900000.0
2006-06-07 17:20:00,11.579,11.642,11.511,11.632,850000.0
2006-06-07 17:25:00,11.585,11.691,11.484,11.666,1300000.0
2006-06-07 17:30:00,11.508,11.641,11.493,11.639,2300000.0
2006-06-07 17:35:00,11.594,11.686,11.514,11.532,2250000.0
2006-06-07 17:45:00,11.626,11.646,11.529,11.646,400000.0
2006-06-07 17:50:00,11.57,11.655,11.514,11.655,550000.0
2006-06-07 17:55:00,11.577,11.692,11.539,11.615,3000000.0
2006-06-07 18:00:00,11.603,11.728,11.571,11.633,3000000.0
2006-06-07 18:05:00,11.604,11.75,11.551,11.599,2800000.0
2006-06-07 18:10:00,11.709,11.749,11.581,11.7,2450000.0
2006-06-07 18:15:00,11.701,11.8,11.619,11.726,2300000.0
2006-06-07 18:20:00,11.653,11.78,11.607,11.718,3150000.0
2006-06-07 18:25:00,11.678,11.819,11.635,11.819,3350000.0
2006-06-07 18:30:00,11.788,11.902,11.652,11.898,2750000.0
2006-06-07 18:35:00,11.871,11.932,11.736,11.832,3400000.0
2006-06-07 18:40:00,11.767,11.889,11.711,11.845,3400000.0
2006-06-07 18:45:00,11.776,11.857,11.648,11.717,2500000.0
2006-06-07 18:50:00,11.659,11.815,11.617,11.667,3100000.0
2006-06-07 18:55:00,11.657,11.801,11.607,11.756,2600000.0
2006-06-07 19:00:00,11.723,11.825,11.656,11.81,3050000.0
2006-06-07 19:05:00,11.696,11.849,11.69,11.776,2100000.0
2006-06-07 19:10:00,11.827,11.899,11.687,11.845,2700000.0
2006-06-07 19:15:00,11.833,11.916,11.711,11.899,3100000.0
2006-06-07 19:20:00,11.811,11.864,11.718,11.794,2450000.0
2006-06-07 19:25:00,11.853,11.868,11.715,11.756,1850000.0
2006-06-07 19:30:00,11.861,11.871,11.678,11.817,2050000.0
2006-06-07 19:35:00,11.819,11.889,11.731,11.792,1650000.0
2006-06-07 19:40:00,11.824,11.89,11.741,11.741,1050000.0
2006-06-07 19:45:00,11.829,11.829,11.74,11.772,250000.0
2006-06-07 20:00:00,11.846,11.869,11.708,11.768,1200000.0
2006-06-07 20:05:00,11.839,11.903,11.699,11.831,2550000.0
2006-06-07 20:10:00,11.815,11.845,11.679,11.768,1850000.0
2006-06-07 20:15:00,11.728,11.823,11.695,11.735,1600000.0
2006-06-07 20:20:00,11.728,11.834,11.703,11.733,1200000.0
2006-06-07 20:25:00,11.816,11.834,11.684,11.834,2050000.0
2006-06-07 20:30:00,11.733,11.871,11.692,11.76,1850000.0
2006-06-07 20:35:00,11.834,11.86,11.731,11.832,500000.0
2006-06-07 20:40:00,11.685,11.894,11.685,11.816,2050000.0
2006-06-07 20:45:00,11.844,11.909,11.787,11.863,1450000.0
2006-06-07 20:50:00,11.853,11.895,11.739,11.795,1500000.0
2006-06-07 20:55:00,11.816,11.901,11.731,11.779,2150000.0
2006-06-07 21:00:00,11.788,11.899,11.736,11.803,950000.0
2006-06-07 21:05:00,11.805,11.908,11.805,11.835,600000.0
2006-06-07 21:10:00,11.829,11.935,11.775,11.816,800000.0
2006-06-07 21:15:00,11.847,11.908,11.747,11.842,1450000.0
2006-06-07 21:20:00,11.833,11.89,11.742,11.878,650000.0
2006-06-07 21:25:00,11.908,11.93,11.74,11.74,1850000.0
2006-06-07 21:30:00,11.845,11.872,11.697,11.764,1300000.0
2006-06-07 21:35:00,11.745,11.879,11.688,11.725,1950000.0
2006-06-07 21:40:00,11.817,11.83,11.606,11.783,2300000.0
2006-06-07 21:45:00,11.735,11.852,11.673,11.679,2350000.0
2006-06-07 21:50:00,11.721,11.828,11.682,11.786,1200000.0
2006-06-07 21:55:00,11.763,11.83,11.666,11.814,1950000.0
2006-06-07 22:00:00,11.676,11.815,11.646,11.721,1550000.0
2006-06-07 22:05:00,11.704,11.791,11.647,11.761,1550000.0
2006-06-07 22:10:00,11.725,11.806,11.622,11.658,1800000.0
2006-06-07 22:15:00,11.729,11.778,11.638,11.715,1400000.0
2006-06-07 22:20:00,11.726,11.799,11.613,11.714,1450000.0
2006-06-07 22:25:00,11.726,11.813,11.63,11.786,1700000.0
2006-06-07 22:30:00,11.772,11.845,11.615,11.768,1800000.0
2006-06-07 22:35:00,11.76,11.762,11.671,11.741,450000.0
2006-06-07 22:40:00,11.784,11.784,11.656,11.695,950000.0
2006-06-07 22:45:00,11.751,11.799,11.642,11.799,1500000.0
2006-06-07 22:50:00,11.802,11.807,11.669,11.754,850000.0
2006-06-07 22:55:00,11.75,11.767,11.673,11.709,600000.0
2006-06-07 23:05:00,11.775,11.786,11.709,11.743,300000.0
2006-06-07 23:15:00,11.767,11.776,11.675,11.715,300000.0
2006-06-07 23:20:00,11.716,11.814,11.716,11.814,300000.0
2006-06-07 23:25:00,11.75,11.879,11.743,11.803,400000.0
2006-06-07 23:30:00,11.845,11.845,11.745,11.784,200000.0
2006-06-07 23:35:00,11.835,11.835,11.73,11.81,650000.0
2006-06-07 23:45:00,11.804,11.804,11.8,11.8,100000.0
2006-06-07 23:50:00,11.827,11.827,11.742,11.775,200000.0
2006-06-07 23:55:00,11.837,11.855,11.737,11.847,800000.0
2006-06-08 00:00:00,11.87,11.92,11.06,11.783,800000.0
2006-06-08 00:15:00,11.839,11.911,11.744,11.897,750000.0
2006-06-08 00:20:00,11.82,11.878,11.708,11.827,950000.0
2006-06-08 00:25:00,11.776,11.851,11.776,11.851,250000.0
2006-06-08 00:30:00,11.794,11.874,11.734,11.805,400000.0
2006-06-08 00:35:00,11.794,11.87,11.757,11.757,200000.0
2006-06-08 00:40:00,11.82,11.838,11.716,11.838,600000.0
2006-06-08 00:45:00,11.812,11.812,11.783,11.783,100000.0
2006-06-08 00:50:00,11.835,11.854,11.727,11.798,1100000.0
2006-06-08 01:20:00,11.766,11.766,11.665,11.705,200000.0
2006-06-08 01:25:00,11.768,11.805,11.739,11.753,550000.0
2006-06-08 01:35:00,11.788,11.819,11.709,11.801,650000.0
2006-06-08 01:45:00,11.794,11.794,11.694,11.733,200000.0
2006-06-08 01:50:00,11.807,11.807,11.695,11.734,400000.0
2006-06-08 02:00:00,11.795,11.871,11.687,11.824,2000000.0
2006-06-08 02:05:00,11.851,11.877,11.691,11.73,2100000.0
2006-06-08 02:10:00,11.854,11.866,11.649,11.689,2400000.0
2006-06-08 02:15:00,11.697,11.835,11.639,11.702,2850000.0
2006-06-08 02:20:00,11.778,11.817,11.647,11.749,2200000.0
2006-06-08 02:25:00,11.671,11.853,11.67,11.788,2300000.0
2006-06-08 02:30:00,11.746,11.818,11.679,11.738,1850000.0
2006-06-08 02:35:00,11.76,11.843,11.704,11.778,1550000.0
2006-06-08 02:40:00,11.799,11.824,11.69,11.728,500000.0
2006-06-08 02:45:00,11.798,11.798,11.652,11.72,600000.0
2006-06-08 02:50:00,11.764,11.824,11.673,11.802,2050000.0
2006-06-08 02:55:00,11.724,11.853,11.621,11.754,3100000.0
2006-06-08 03:00:00,11.786,11.805,11.63,11.723,1550000.0
2006-06-08 03:05:00,11.768,11.809,11.663,11.753,2300000.0
2006-06-08 03:10:00,11.689,11.792,11.671,11.754,1250000.0
2006-06-08 03:15:00,11.757,11.799,11.599,11.753,2200000.0
2006-06-08 03:20:00,11.729,11.82,11.603,11.729,1900000.0
2006-06-08 03:25:00,11.78,11.783,11.597,11.668,2000000.0
2006-06-08 03:30:00,11.73,11.851,11.677,11.802,2150000.0
2006-06-08 03:35:00,11.772,11.772,11.617,11.69,2100000.0
2006-06-08 03:40:00,11.724,11.841,11.639,11.713,1300000.0
2006-06-08 03:45:00,11.706,11.8,11.672,11.762,900000.0
2006-06-08 03:50:00,11.687,11.829,11.673,11.703,600000.0
2006-06-08 03:55:00,11.731,11.802,11.654,11.699,2100000.0
2006-06-08 04:00:00,11.734,11.769,11.633,11.738,1300000.0
2006-06-08 04:05:00,11.777,11.804,11.64,11.705,2250000.0
2006-06-08 04:10:00,11.685,11.785,11.637,11.736,1550000.0
2006-06-08 04:15:00,11.749,11.822,11.69,11.773,800000.0
2006-06-08 04:20:00,11.797,11.806,11.657,11.711,1100000.0
2006-06-08 04:25:00,11.736,11.813,11.662,11.776,750000.0
2006-06-08 04:30:00,11.769,11.795,11.642,11.764,800000.0
2006-06-08 04:35:00,11.761,11.761,11.656,11.695,200000.0
2006-06-08 04:40:00,11.714,11.781,11.654,11.747,1600000.0
2006-06-08 04:45:00,11.788,11.832,11.674,11.674,1150000.0
2006-06-08 04:50:00,11.768,11.768,11.688,11.723,200000.0
2006-06-08 04:55:00,11.704,11.785,11.669,11.697,850000.0
2006-06-08 05:00:00,11.699,11.781,11.642,11.654,1100000.0
2006-06-08 05:05:00,11.65,11.77,11.635,11.683,400000.0
2006-06-08 05:10:00,11.707,11.826,11.617,11.797,1400000.0
2006-06-08 05:15:00,11.689,11.791,11.672,11.707,850000.0
2006-06-08 05:20:00,11.759,11.825,11.646,11.742,1650000.0
2006-06-08 05:25:00,11.743,11.814,11.66,11.661,850000.0
2006-06-08 05:30:00,11.734,11.805,11.642,11.755,1750000.0
2006-06-08 05:35:00,11.748,11.845,11.674,11.747,1100000.0
2006-06-08 05:40:00,11.713,11.849,11.647,11.677,1800000.0
2006-06-08 05:45:00,11.8,11.869,11.676,11.676,1700000.0
2006-06-08 05:50:00,11.75,11.801,11.635,11.795,3200000.0
2006-06-08 05:55:00,11.701,11.801,11.671,11.755,1200000.0
2006-06-08 06:00:00,11.742,11.82,11.644,11.68,1600000.0
2006-06-08 06:05:00,11.75,11.752,11.603,11.603,400000.0
2006-06-08 06:10:00,11.705,11.748,11.613,11.735,900000.0
2006-06-08 06:15:00,11.731,11.782,11.601,11.782,1850000.0
2006-06-08 06:20:00,11.782,11.85,11.661,11.719,1250000.0
2006-06-08 06:25:00,11.792,11.83,11.634,11.683,1500000.0
2006-06-08 06:30:00,11.684,11.838,11.614,11.653,2950000.0
2006-06-08 06:35:00,11.723,11.784,11.607,11.732,2050000.0
2006-06-08 06:40:00,11.725,11.756,11.634,11.65,1500000.0
2006-06-08 06:45:00,11.633,11.763,11.612,11.707,1500000.0
2006-06-08 06:50:00,11.711,11.729,11.565,11.669,2500000.0
2006-06-08 06:55:00,11.622,11.74,11.585,11.74,1500000.0
2006-06-08 07:00:00,11.649,11.723,11.643,11.646,400000.0
2006-06-08 07:05:00,11.738,11.742,11.515,11.713,1950000.0
2006-06-08 07:10:00,11.6,11.728,11.552,11.651,1650000.0
2006-06-08 07:15:00,11.664,11.689,11.547,11.555,1800000.0
2006-06-08 07:20:00,11.639,11.702,11.534,11.618,650000.0
2006-06-08 07:25:00,11.608,11.665,11.543,11.638,1550000.0
2006-06-08 07:30:00,11.656,11.679,11.544,11.644,1150000.0
2006-06-08 07:35:00,11.623,11.693,11.539,11.653,1950000.0
2006-06-08 07:40:00,11.624,11.68,11.533,11.645,1450000.0
2006-06-08 07:45:00,11.655,11.67,11.521,11.641,2400000.0
2006-06-08 07:50:00,11.659,11.695,11.564,11.678,1800000.0
2006-06-08 07:55:00,11.693,11.71,11.539,11.677,2000000.0
2006-06-08 08:00:00,11.659,11.734,11.555,11.604,1100000.0
2006-06-08 08:05:00,11.649,11.762,11.579,11.609,1700000.0
2006-06-08 08:10:00,11.671,11.681,11.523,11.629,1850000.0
2006-06-08 08:15:00,11.55,11.684,11.545,11.57,2500000.0
2006-06-08 08:20:00,11.686,11.7,11.533,11.595,2000000.0
2006-06-08 08:25:00,11.566,11.684,11.5,11.632,2100000.0
2006-06-08 08:30:00,11.658,11.756,11.567,11.583,1800000.0
2006-06-08 08:35:00,11.616,11.636,11.475,11.475,2400000.0
2006-06-08 08:40:00,11.636,11.636,11.552,11.623,1200000.0
2006-06-08 08:45:00,11.535,11.646,11.535,11.593,850000.0
2006-06-08 08:50:00,11.616,11.65,11.487,11.553,1900000.0
2006-06-08 08:55:00,11.554,11.657,11.47,11.566,2100000.0
2006-06-08 09:00:00,11.623,11.697,11.508,11.643,2050000.0
2006-06-08 09:05:00,11.572,11.64,11.478,11.486,1950000.0
2006-06-08 09:10:00,11.58,11.636,11.454,11.506,2400000.0
2006-06-08 09:15:00,11.508,11.658,11.461,11.561,2100000.0
2006-06-08 09:20:00,11.475,11.573,11.402,11.517,2100000.0
2006-06-08 09:25:00,11.601,11.601,11.378,11.528,1650000.0
2006-06-08 09:30:00,11.454,11.552,11.39,11.525,1900000.0
2006-06-08 09:35:00,11.437,11.591,11.425,11.561,2200000.0
2006-06-08 09:40:00,11.461,11.593,11.425,11.465,1850000.0
2006-06-08 09:45:00,11.487,11.575,11.387,11.473,1650000.0
2006-06-08 09:50:00,11.477,11.583,11.413,11.55,2000000.0
2006-06-08 09:55:00,11.509,11.604,11.392,11.56,1750000.0
2006-06-08 10:00:00,11.546,11.546,11.374,11.449,2200000.0
2006-06-08 10:05:00,11.38,11.616,11.38,11.572,2100000.0
2006-06-08 10:10:00,11.555,11.602,11.419,11.602,2300000.0
2006-06-08 10:15:00,11.579,11.632,11.443,11.517,2000000.0
2006-06-08 10:20:00,11.463,11.588,11.423,11.571,2700000.0
2006-06-08 10:25:00,11.444,11.603,11.409,11.583,2750000.0
2006-06-08 10:30:00,11.535,11.642,11.466,11.588,2350000.0
2006-06-08 10:35:00,11.505,11.636,11.454,11.475,2350000.0
2006-06-08 10:40:00,11.599,11.666,11.464,11.59,2950000.0
2006-06-08 10:45:00,11.581,11.623,11.477,11.492,1800000.0
2006-06-08 10:50:00,11.581,11.655,11.45,11.491,2250000.0
2006-06-08 10:55:00,11.589,11.643,11.443,11.483,2050000.0
2006-06-08 11:00:00,11.555,11.686,11.474,11.606,2200000.0
2006-06-08 11:05:00,11.495,11.646,11.449,11.58,2200000.0
2006-06-08 11:10:00,11.496,11.657,11.462,11.593,2200000.0
2006-06-08 11:15:00,11.486,11.623,11.475,11.623,1800000.0
2006-06-08 11:20:00,11.617,11.646,11.451,11.578,1900000.0
2006-06-08 11:25:00,11.531,11.657,11.493,11.547,2300000.0
2006-06-08 11:30:00,11.6,11.621,11.476,11.555,1900000.0
2006-06-08 11:35:00,11.551,11.617,11.422,11.462,2150000.0
2006-06-08 11:40:00,11.498,11.607,11.413,11.512,1900000.0
2006-06-08 11:45:00,11.429,11.548,11.389,11.468,2200000.0
2006-06-08 11:50:00,11.49,11.575,11.378,11.518,1750000.0
2006-06-08 11:55:00,11.51,11.62,11.44,11.493,1950000.0
2006-06-08 12:00:00,11.538,11.581,11.436,11.464,2150000.0
2006-06-08 12:05:00,11.54,11.576,11.394,11.484,1950000.0
2006-06-08 12:10:00,11.522,11.586,11.41,11.443,2050000.0
2006-06-08 12:15:00,11.48,11.553,11.359,11.373,2100000.0
2006-06-08 12:20:00,11.421,11.515,11.348,11.487,2400000.0
2006-06-08 12:25:00,11.496,11.511,11.356,11.371,2450000.0
2006-06-08 12:30:00,11.393,11.551,11.365,11.365,2100000.0
2006-06-08 12:35:00,11.536,11.542,11.38,11.48,1750000.0
2006-06-08 12:40:00,11.467,11.558,11.383,11.426,2400000.0
2006-06-08 12:45:00,11.472,11.553,11.389,11.442,2250000.0
2006-06-08 12:50:00,11.485,11.555,11.377,11.441,2350000.0
2006-06-08 12:55:00,11.441,11.526,11.343,11.463,1750000.0
2006-06-08 13:00:00,11.465,11.528,11.328,11.404,2200000.0
2006-06-08 13:05:00,11.381,11.512,11.338,11.409,2200000.0
2006-06-08 13:10:00,11.453,11.583,11.354,11.518,1800000.0
2006-06-08 13:15:00,11.429,11.517,11.339,11.422,1650000.0
2006-06-08 13:20:00,11.425,11.533,11.353,11.432,2050000.0
2006-06-08 13:25:00,11.51,11.569,11.376,11.492,2150000.0
2006-06-08 13:30:00,11.555,11.584,11.378,11.443,2100000.0
2006-06-08 13:35:00,11.516,11.582,11.431,11.532,2100000.0
2006-06-08 13:40:00,11.525,11.599,11.427,11.5,1950000.0
2006-06-08 13:45:00,11.442,11.582,11.383,11.49,2000000.0
2006-06-08 13:50:00,11.459,11.538,11.395,11.514,2000000.0
2006-06-08 13:55:00,11.476,11.549,11.388,11.527,2000000.0
2006-06-08 14:00:00,11.508,11.551,11.345,11.513,1800000.0
2006-06-08 14:05:00,11.519,11.57,11.423,11.441,2000000.0
2006-06-08 14:10:00,11.427,11.561,11.363,11.405,1250000.0
2006-06-08 14:15:00,11.355,11.497,11.317,11.461,1850000.0
2006-06-08 14:20:00,11.39,11.57,11.388,11.566,2050000.0
2006-06-08 14:25:00,11.492,11.623,11.445,11.573,1850000.0
2006-06-08 14:30:00,11.547,11.644,11.433,11.455,2400000.0
2006-06-08 14:35:00,11.54,11.662,11.473,11.501,2200000.0
2006-06-08 14:40:00,11.591,11.665,11.446,11.561,2300000.0
2006-06-08 14:45:00,11.574,11.623,11.467,11.467,2000000.0
2006-06-08 14:50:00,11.533,11.62,11.455,11.501,2150000.0
2006-06-08 14:55:00,11.567,11.635,11.429,11.603,2400000.0
2006-06-08 15:00:00,11.51,11.638,11.375,11.427,2400000.0
2006-06-08 15:05:00,11.41,11.615,11.41,11.464,2250000.0
2006-06-08 15:10:00,11.478,11.625,11.465,11.49,2250000.0
2006-06-08 15:15:00,11.457,11.648,11.442,11.619,2150000.0
2006-06-08 15:20:00,11.581,11.666,11.474,11.592,2150000.0
2006-06-08 15:25:00,11.617,11.617,11.483,11.615,1850000.0
2006-06-08 15:30:00,11.575,11.617,11.41,11.41,2200000.0
2006-06-08 15:35:00,11.487,11.568,11.41,11.453,1900000.0
2006-06-08 15:40:00,11.388,11.508,11.362,11.437,2000000.0
2006-06-08 15:45:00,11.453,11.455,11.259,11.435,2100000.0
2006-06-08 15:50:00,11.34,11.501,11.328,11.485,2200000.0
2006-06-08 15:55:00,11.354,11.504,11.346,11.392,2350000.0
2006-06-08 16:00:00,11.439,11.472,11.27,11.377,2450000.0
2006-06-08 16:05:00,11.377,11.446,11.277,11.374,2250000.0
2006-06-08 16:10:00,11.328,11.442,11.223,11.268,2300000.0
2006-06-08 16:15:00,11.343,11.461,11.237,11.41,2000000.0
2006-06-08 16:20:00,11.422,11.455,11.275,11.432,2450000.0
2006-06-08 16:25:00,11.414,11.451,11.266,11.359,1800000.0
2006-06-08 16:30:00,11.266,11.348,11.154,11.296,1900000.0
2006-06-08 16:35:00,11.177,11.354,11.129,11.334,2450000.0
2006-06-08 16:40:00,11.301,11.333,11.113,11.113,1950000.0
2006-06-08 16:45:00,11.115,11.302,11.111,11.153,2300000.0
2006-06-08 16:50:00,11.181,11.297,11.13,11.131,2000000.0
2006-06-08 16:55:00,11.218,11.294,11.118,11.166,2350000.0
2006-06-08 17:00:00,11.266,11.307,11.112,11.231,2100000.0
2006-06-08 17:05:00,11.271,11.355,11.114,11.233,2050000.0
2006-06-08 17:10:00,11.288,11.318,11.128,11.257,2150000.0
2006-06-08 17:15:00,11.186,11.316,11.167,11.266,2000000.0
2006-06-08 17:20:00,11.232,11.289,11.12,11.183,2000000.0
2006-06-08 17:25:00,11.261,11.355,11.143,11.334,2300000.0
2006-06-08 17:30:00,11.148,11.308,11.133,11.291,2300000.0
2006-06-08 17:35:00,11.249,11.321,11.183,11.212,2250000.0
2006-06-08 17:40:00,11.208,11.34,11.163,11.28,2300000.0
2006-06-08 17:45:00,11.184,11.337,11.157,11.252,1700000.0
2006-06-08 17:50:00,11.272,11.331,11.141,11.271,2300000.0
2006-06-08 17:55:00,11.175,11.285,11.121,11.285,1500000.0
2006-06-08 18:00:00,11.2,11.354,11.198,11.266,2050000.0
2006-06-08 18:05:00,11.252,11.362,11.167,11.343,2200000.0
2006-06-08 18:10:00,11.274,11.396,11.233,11.344,2050000.0
2006-06-08 18:15:00,11.264,11.387,11.196,11.311,1850000.0
2006-06-08 18:20:00,11.235,11.325,11.168,11.305,2150000.0
2006-06-08 18:25:00,11.225,11.311,11.127,11.278,2100000.0
2006-06-08 18:30:00,11.237,11.279,11.113,11.279,1950000.0
2006-06-08 18:35:00,11.184,11.287,11.106,11.239,2250000.0
2006-06-08 18:40:00,11.239,11.278,11.115,11.173,2200000.0
2006-06-08 18:45:00,11.152,11.311,11.112,11.276,1800000.0
2006-06-08 18:50:00,11.209,11.308,11.143,11.243,2200000.0
2006-06-08 18:55:00,11.181,11.283,11.123,11.209,1950000.0
2006-06-08 19:00:00,11.196,11.284,11.092,11.181,1850000.0
2006-06-08 19:05:00,11.177,11.23,11.044,11.169,2000000.0
2006-06-08 19:10:00,11.101,11.208,11.008,11.115,1900000.0
2006-06-08 19:15:00,11.05,11.182,10.917,11.068,1950000.0
2006-06-08 19:20:00,11.045,11.071,10.884,11.013,1850000.0
2006-06-08 19:25:00,11.054,11.125,10.904,11.031,750000.0
2006-06-08 19:30:00,11.05,11.08,10.899,10.942,1550000.0
2006-06-08 19:35:00,11.01,11.059,10.862,11.022,1350000.0
2006-06-08 19:45:00,11.011,11.011,10.888,10.921,200000.0
2006-06-08 19:50:00,10.997,11.017,10.916,10.955,500000.0
2006-06-08 19:55:00,10.893,11.015,10.893,10.986,300000.0
2006-06-08 20:00:00,10.964,11.113,10.911,11.046,2250000.0
2006-06-08 20:05:00,11.049,11.08,10.925,10.966,1750000.0
2006-06-08 20:10:00,11.021,11.055,10.923,10.971,1100000.0
2006-06-08 20:15:00,11.003,11.102,10.917,11.065,1550000.0
2006-06-08 20:20:00,10.947,11.124,10.939,10.939,1200000.0
2006-06-08 20:25:00,11.076,11.094,10.95,11.015,1850000.0
2006-06-08 20:30:00,11.014,11.014,10.914,10.953,200000.0
2006-06-08 20:35:00,11.019,11.025,10.932,10.933,350000.0
2006-06-08 20:40:00,10.967,11.135,10.967,11.049,800000.0
2006-06-08 20:45:00,11.071,11.109,10.996,11.065,1500000.0
2006-06-08 20:50:00,10.943,11.094,10.943,11.035,1350000.0
2006-06-08 20:55:00,10.998,11.064,10.927,11.012,1450000.0
2006-06-08 21:00:00,11.057,11.078,10.972,10.982,650000.0
2006-06-08 21:05:00,10.958,11.086,10.958,10.99,1850000.0
2006-06-08 21:10:00,11.005,11.125,10.945,11.072,1400000.0
2006-06-08 21:15:00,11.081,11.199,10.984,11.073,2000000.0
2006-06-08 21:20:00,11.064,11.164,10.983,11.065,1300000.0
2006-06-08 21:25:00,11.014,11.177,10.969,11.002,2400000.0
2006-06-08 21:30:00,10.948,11.17,10.948,11.17,1550000.0
2006-06-08 21:35:00,11.121,11.211,11.03,11.03,1750000.0
2006-06-08 21:40:00,11.08,11.231,11.08,11.187,1400000.0
2006-06-08 21:45:00,11.101,11.267,11.057,11.125,1700000.0
2006-06-08 21:50:00,11.03,11.205,11.03,11.081,550000.0
2006-06-08 21:55:00,11.064,11.177,11.042,11.083,900000.0
2006-06-08 22:00:00,11.071,11.194,11.026,11.121,1100000.0
2006-06-08 22:05:00,11.109,11.218,11.049,11.108,900000.0
2006-06-08 22:10:00,11.085,11.15,11.007,11.055,1450000.0
2006-06-08 22:15:00,11.007,11.129,10.977,11.104,500000.0
2006-06-08 22:20:00,11.123,11.145,11.048,11.145,400000.0
2006-06-08 22:25:00,11.121,11.168,11.019,11.083,1000000.0
2006-06-08 22:30:00,11.048,11.149,11.017,11.093,900000.0
2006-06-08 22:35:00,11.143,11.143,10.984,11.061,500000.0
2006-06-08 22:40:00,11.099,11.188,11.005,11.045,1600000.0
2006-06-08 22:45:00,11.116,11.116,11.036,11.072,200000.0
2006-06-08 22:50:00,11.135,11.135,11.014,11.047,750000.0
2006-06-08 22:55:00,11.145,11.149,10.988,11.121,750000.0
2006-06-08 23:00:00,11.056,11.157,11.012,11.107,900000.0
2006-06-08 23:05:00,11.102,11.102,11.003,11.06,450000.0
2006-06-08 23:10:00,11.093,11.093,10.993,11.033,200000.0
2006-06-08 23:15:00,11.092,11.102,11.092,11.102,100000.0
2006-06-08 23:20:00,11.185,11.185,11.151,11.151,300000.0
2006-06-08 23:25:00,11.142,11.16,11.08,11.114,300000.0
2006-06-08 23:30:00,11.19,11.221,11.133,11.137,550000.0
2006-06-08 23:40:00,11.099,11.208,11.083,11.1,1150000.0
2006-06-08 23:45:00,11.185,11.218,11.157,11.178,550000.0
2006-06-08 23:55:00,11.172,11.232,11.08,11.199,850000.0
2006-06-09 00:00:00,11.2,11.53,11.07,11.178,1050000.0
2006-06-09 00:05:00,11.239,11.239,11.135,11.174,400000.0
2006-06-09 00:10:00,11.18,11.277,11.137,11.137,300000.0
2006-06-09 00:15:00,11.208,11.283,11.168,11.19,350000.0
2006-06-09 00:20:00,11.212,11.272,11.17,11.272,300000.0
2006-06-09 00:25:00,11.164,11.273,11.164,11.192,250000.0
2006-06-09 00:30:00,11.256,11.256,11.171,11.205,200000.0
2006-06-09 00:35:00,11.169,11.268,11.169,11.249,150000.0
2006-06-09 00:40:00,11.257,11.286,11.183,11.205,400000.0
2006-06-09 00:45:00,11.245,11.273,11.146,11.182,600000.0
2006-06-09 00:50:00,11.199,11.199,11.087,11.126,400000.0
2006-06-09 00:55:00,11.201,11.268,11.068,11.069,1550000.0
2006-06-09 01:00:00,11.179,11.203,11.1,11.191,400000.0
2006-06-09 01:15:00,11.088,11.163,11.084,11.154,250000.0
2006-06-09 01:20:00,11.161,11.212,11.066,11.199,900000.0
2006-06-09 01:25:00,11.175,11.239,11.114,11.157,700000.0
2006-06-09 01:30:00,11.177,11.207,11.057,11.14,950000.0
2006-06-09 01:35:00,11.164,11.164,11.091,11.163,550000.0
2006-06-09 01:40:00,11.146,11.203,11.087,11.101,350000.0
2006-06-09 01:45:00,11.158,11.158,11.044,11.044,400000.0
2006-06-09 01:50:00,11.047,11.196,11.036,11.093,600000.0
2006-06-09 01:55:00,11.144,11.144,11.039,11.077,200000.0
2006-06-09 02:00:00,11.119,11.182,11.0,11.002,1500000.0
2006-06-09 02:05:00,11.041,11.117,10.984,11.095,1500000.0
2006-06-09 02:10:00,11.03,11.195,10.995,11.1,1700000.0
2006-06-09 02:15:00,11.061,11.213,11.014,11.058,2500000.0
2006-06-09 02:20:00,11.094,11.208,10.995,11.202,2000000.0
2006-06-09 02:25:00,11.072,11.215,11.063,11.215,1150000.0
2006-06-09 02:30:00,11.08,11.198,11.077,11.143,1350000.0
2006-06-09 02:35:00,11.096,11.204,11.038,11.083,2250000.0
2006-06-09 02:40:00,11.196,11.198,11.047,11.164,1950000.0
2006-06-09 02:45:00,11.099,11.166,11.022,11.058,900000.0
2006-06-09 02:50:00,11.086,11.17,11.023,11.149,1550000.0
2006-06-09 02:55:00,11.057,11.183,11.014,11.123,2050000.0
2006-06-09 03:00:00,11.024,11.178,11.024,11.043,1050000.0
2006-06-09 03:05:00,11.043,11.166,11.033,11.123,1450000.0
2006-06-09 03:10:00,11.079,11.18,11.027,11.113,1450000.0
2006-06-09 03:15:00,11.115,11.166,11.009,11.025,1750000.0
2006-06-09 03:20:00,11.04,11.217,11.012,11.091,850000.0
2006-06-09 03:25:00,11.028,11.172,11.01,11.127,2550000.0
2006-06-09 03:30:00,11.061,11.152,11.006,11.094,2900000.0
2006-06-09 03:35:00,11.147,11.16,11.019,11.068,1950000.0
2006-06-09 03:40:00,11.089,11.195,11.011,11.074,2400000.0
2006-06-09 03:45:00,11.043,11.096,10.961,11.057,2100000.0
2006-06-09 03:50:00,10.987,11.092,10.958,11.042,1600000.0
2006-06-09 03:55:00,10.998,11.12,10.949,11.059,2550000.0
2006-06-09 04:00:00,10.991,11.092,10.935,11.029,2000000.0
2006-06-09 04:05:00,10.985,11.132,10.949,11.008,3150000.0
2006-06-09 04:10:00,11.025,11.112,10.963,10.971,1750000.0
2006-06-09 04:15:00,11.041,11.14,10.988,11.083,1100000.0
2006-06-09 04:20:00,11.085,11.11,10.952,11.104,1300000.0
2006-06-09 04:25:00,11.06,11.074,10.944,11.031,1600000.0
2006-06-09 04:30:00,11.076,11.099,10.91,10.991,1250000.0
2006-06-09 04:35:00,11.035,11.035,10.927,10.958,350000.0
2006-06-09 04:40:00,11.05,11.067,10.967,11.041,650000.0
2006-06-09 04:45:00,11.033,11.119,10.903,11.052,1700000.0
2006-06-09 04:50:00,11.077,11.077,11.05,11.05,100000.0
2006-06-09 04:55:00,11.041,11.07,10.974,11.042,200000.0
2006-06-09 05:00:00,11.011,11.046,10.962,10.962,350000.0
2006-06-09 05:05:00,11.032,11.074,10.932,10.959,1200000.0
2006-06-09 05:10:00,11.006,11.091,10.887,11.066,2250000.0
2006-06-09 05:15:00,11.047,11.122,10.954,11.099,650000.0
2006-06-09 05:20:00,11.063,11.072,10.951,11.072,500000.0
2006-06-09 05:25:00,11.093,11.123,10.95,11.051,1250000.0
2006-06-09 05:30:00,11.052,11.095,10.921,11.026,1750000.0
2006-06-09 05:35:00,11.054,11.072,10.933,10.994,950000.0
2006-06-09 05:40:00,11.034,11.072,10.925,11.054,1600000.0
2006-06-09 05:45:00,11.014,11.056,10.886,10.938,1650000.0
2006-06-09 05:55:00,10.981,11.059,10.936,10.999,1150000.0
2006-06-09 06:00:00,11.026,11.096,10.963,11.008,950000.0
2006-06-09 06:05:00,11.092,11.118,10.969,11.041,1000000.0
2006-06-09 06:10:00,11.051,11.06,11.051,11.06,150000.0
2006-06-09 06:15:00,11.055,11.055,10.95,10.987,200000.0
2006-06-09 06:20:00,10.99,11.096,10.909,10.909,1750000.0
2006-06-09 06:25:00,11.035,11.035,10.857,10.925,2250000.0
2006-06-09 06:30:00,10.988,11.041,10.878,10.926,1700000.0
2006-06-09 06:35:00,10.982,11.101,10.939,10.983,1950000.0
2006-06-09 06:40:00,11.066,11.07,11.01,11.029,950000.0
2006-06-09 06:45:00,11.1,11.17,10.959,11.082,1650000.0
2006-06-09 06:50:00,11.104,11.105,10.941,11.007,1100000.0
2006-06-09 06:55:00,11.041,11.055,10.919,11.004,1400000.0
2006-06-09 07:00:00,11.006,11.006,10.961,10.961,150000.0
2006-06-09 07:05:00,11.018,11.067,10.951,11.065,850000.0
2006-06-09 07:10:00,10.962,11.112,10.941,11.057,1150000.0
2006-06-09 07:15:00,11.121,11.154,10.991,10.991,1000000.0
2006-06-09 07:20:00,11.063,11.104,10.966,11.011,900000.0
2006-06-09 07:25:00,11.078,11.091,11.041,11.091,200000.0
2006-06-09 07:30:00,11.063,11.078,10.941,11.048,1050000.0
2006-06-09 07:35:00,11.017,11.074,10.947,11.053,1000000.0
2006-06-09 07:40:00,11.013,11.16,10.963,11.047,1850000.0
2006-06-09 07:45:00,11.049,11.106,10.981,11.031,550000.0
2006-06-09 07:50:00,11.058,11.17,11.006,11.101,1250000.0
2006-06-09 07:55:00,11.095,11.201,11.033,11.046,1050000.0
2006-06-09 08:00:00,11.13,11.183,10.997,11.036,2450000.0
2006-06-09 08:05:00,11.048,11.212,10.982,11.055,2050000.0
2006-06-09 08:10:00,11.15,11.195,11.022,11.08,1450000.0
2006-06-09 08:15:00,11.069,11.176,11.017,11.096,1700000.0
2006-06-09 08:20:00,11.163,11.205,11.02,11.075,2000000.0
2006-06-09 08:25:00,11.026,11.172,11.026,11.131,1050000.0
2006-06-09 08:30:00,11.152,11.221,11.065,11.176,1150000.0
2006-06-09 08:35:00,11.181,11.203,11.05,11.079,1150000.0
2006-06-09 08:40:00,11.133,11.187,11.056,11.094,450000.0
2006-06-09 08:45:00,11.17,11.212,11.066,11.165,1200000.0
2006-06-09 08:50:00,11.107,11.236,11.092,11.138,2050000.0
2006-06-09 08:55:00,11.238,11.239,11.05,11.159,2250000.0
2006-06-09 09:00:00,11.191,11.269,11.078,11.261,2100000.0
2006-06-09 09:05:00,11.207,11.284,11.057,11.142,1850000.0
2006-06-09 09:10:00,11.22,11.235,11.059,11.097,2400000.0
2006-06-09 09:15:00,11.133,11.284,11.081,11.197,2100000.0
2006-06-09 09:20:00,11.153,11.253,11.093,11.156,2100000.0
2006-06-09 09:25:00,11.229,11.26,11.092,11.159,1500000.0
2006-06-09 09:30:00,11.091,11.184,11.01,11.109,2000000.0
2006-06-09 09:35:00,11.033,11.182,10.986,11.122,2200000.0
2006-06-09 09:40:00,11.067,11.151,10.953,10.978,1400000.0
2006-06-09 09:45:00,10.899,11.108,10.896,11.04,1550000.0
2006-06-09 09:50:00,11.106,11.147,11.011,11.102,1500000.0
2006-06-09 09:55:00,11.031,11.161,11.011,11.15,900000.0
2006-06-09 10:00:00,11.149,11.192,11.013,11.087,1850000.0
2006-06-09 10:05:00,11.028,11.173,11.021,11.166,1300000.0
2006-06-09 10:10:00,11.096,11.224,11.035,11.045,700000.0
2006-06-09 10:15:00,11.184,11.188,11.045,11.053,800000.0
2006-06-09 10:20:00,11.148,11.203,11.034,11.169,1250000.0
2006-06-09 10:25:00,11.196,11.201,11.037,11.185,1250000.0
2006-06-09 10:30:00,11.138,11.212,11.071,11.206,1850000.0
2006-06-09 10:35:00,11.111,11.237,11.042,11.055,2350000.0
2006-06-09 10:40:00,11.203,11.276,11.085,11.237,2950000.0
2006-06-09 10:45:00,11.231,11.278,11.118,11.128,2150000.0
2006-06-09 10:50:00,11.2,11.313,11.111,11.181,2800000.0
2006-06-09 10:55:00,11.208,11.293,11.116,11.116,2450000.0
2006-06-09 11:00:00,11.196,11.288,11.121,11.167,1800000.0
2006-06-09 11:05:00,11.108,11.278,11.102,11.24,1850000.0
2006-06-09 11:10:00,11.132,11.337,11.113,11.259,2200000.0
2006-06-09 11:15:00,11.154,11.328,11.154,11.326,2150000.0
2006-06-09 11:20:00,11.267,11.414,11.155,11.298,2300000.0
2006-06-09 11:25:00,11.225,11.372,11.176,11.272,2300000.0
2006-06-09 11:30:00,11.287,11.335,11.177,11.273,1900000.0
2006-06-09 11:35:00,11.277,11.346,11.159,11.246,2150000.0
2006-06-09 11:40:00,11.248,11.327,11.169,11.299,1900000.0
2006-06-09 11:45:00,11.245,11.345,11.179,11.268,2200000.0
2006-06-09 11:50:00,11.266,11.431,11.191,11.352,2200000.0
2006-06-09 11:55:00,11.31,11.384,11.228,11.312,1950000.0
2006-06-09 12:00:00,11.359,11.396,11.199,11.232,2150000.0
2006-06-09 12:05:00,11.32,11.432,11.218,11.296,1950000.0
2006-06-09 12:10:00,11.346,11.364,11.197,11.226,2000000.0
2006-06-09 12:15:00,11.282,11.359,11.211,11.229,2100000.0
2006-06-09 12:20:00,11.269,11.363,11.202,11.223,1800000.0
2006-06-09 12:25:00,11.305,11.349,11.184,11.208,2000000.0
2006-06-09 12:30:00,11.238,11.357,11.198,11.198,1250000.0
2006-06-09 12:35:00,11.341,11.378,11.191,11.291,1650000.0
2006-06-09 12:40:00,11.282,11.381,11.199,11.232,2400000.0
2006-06-09 12:45:00,11.262,11.393,11.172,11.233,2250000.0
2006-06-09 12:50:00,11.275,11.347,11.235,11.25,400000.0
2006-06-09 12:55:00,11.281,11.352,11.163,11.199,1250000.0
2006-06-09 13:00:00,11.293,11.323,11.16,11.188,1750000.0
2006-06-09 13:05:00,11.16,11.377,11.16,11.224,2200000.0
2006-06-09 13:10:00,11.282,11.36,11.197,11.339,2250000.0
2006-06-09 13:15:00,11.261,11.357,11.17,11.249,2000000.0
2006-06-09 13:20:00,11.243,11.359,11.203,11.266,2050000.0
2006-06-09 13:25:00,11.332,11.401,11.206,11.322,2150000.0
2006-06-09 13:30:00,11.344,11.36,11.202,11.248,1650000.0
2006-06-09 13:35:00,11.302,11.355,11.21,11.29,2100000.0
2006-06-09 13:40:00,11.285,11.367,11.182,11.249,1950000.0
2006-06-09 13:45:00,11.211,11.333,11.176,11.295,2150000.0
2006-06-09 13:50:00,11.25,11.344,11.174,11.324,2000000.0
2006-06-09 13:55:00,11.268,11.288,11.097,11.129,1800000.0
2006-06-09 14:00:00,11.155,11.244,11.055,11.244,1800000.0
2006-06-09 14:05:00,11.242,11.264,11.108,11.238,600000.0
2006-06-09 14:10:00,11.184,11.264,11.13,11.171,1350000.0
2006-06-09 14:15:00,11.117,11.257,11.115,11.234,1000000.0
2006-06-09 14:20:00,11.123,11.249,11.085,11.184,2050000.0
2006-06-09 14:25:00,11.127,11.281,11.107,11.219,1850000.0
2006-06-09 14:30:00,11.205,11.286,11.116,11.212,2450000.0
2006-06-09 14:35:00,11.259,11.319,11.146,11.166,2200000.0
2006-06-09 14:40:00,11.244,11.364,11.112,11.318,2300000.0
2006-06-09 14:45:00,11.293,11.456,11.21,11.286,2000000.0
2006-06-09 14:50:00,11.311,11.388,11.219,11.283,2150000.0
2006-06-09 14:55:00,11.31,11.335,11.146,11.302,2400000.0
2006-06-09 15:00:00,11.21,11.343,11.158,11.19,2400000.0
2006-06-09 15:05:00,11.194,11.343,11.194,11.228,2250000.0
2006-06-09 15:10:00,11.241,11.35,11.174,11.297,1950000.0
2006-06-09 15:15:00,11.201,11.357,11.192,11.318,2000000.0
2006-06-09 15:20:00,11.267,11.377,11.241,11.34,2100000.0
2006-06-09 15:25:00,11.352,11.42,11.243,11.397,2150000.0
2006-06-09 15:30:00,11.369,11.444,11.272,11.272,2200000.0
2006-06-09 15:35:00,11.327,11.402,11.248,11.296,2350000.0
2006-06-09 15:40:00,11.254,11.384,11.225,11.353,2000000.0
2006-06-09 15:45:00,11.37,11.441,11.213,11.376,2100000.0
2006-06-09 15:50:00,11.304,11.408,11.235,11.39,2200000.0
2006-06-09 15:55:00,11.25,11.41,11.231,11.328,2350000.0
2006-06-09 16:00:00,11.374,11.443,11.249,11.391,2450000.0
2006-06-09 16:05:00,11.423,11.44,11.288,11.431,2150000.0
2006-06-09 16:10:00,11.41,11.471,11.28,11.332,2300000.0
2006-06-09 16:15:00,11.425,11.433,11.279,11.328,2150000.0
2006-06-09 16:20:00,11.418,11.457,11.237,11.375,2450000.0
2006-06-09 16:25:00,11.354,11.417,11.24,11.396,1900000.0
2006-06-09 16:30:00,11.315,11.451,11.297,11.431,2200000.0
2006-06-09 16:35:00,11.331,11.465,11.292,11.442,2450000.0
2006-06-09 16:40:00,11.339,11.475,11.262,11.273,2050000.0
2006-06-09 16:45:00,11.291,11.405,11.244,11.285,2300000.0
2006-06-09 16:50:00,11.262,11.419,11.204,11.204,1950000.0
2006-06-09 16:55:00,11.302,11.399,11.219,11.307,2150000.0
2006-06-09 17:00:00,11.383,11.41,11.194,11.264,2100000.0
2006-06-09 17:05:00,11.322,11.363,11.163,11.253,2050000.0
2006-06-09 17:10:00,11.312,11.393,11.226,11.301,2150000.0
2006-06-09 17:15:00,11.198,11.351,11.177,11.312,2000000.0
2006-06-09 17:20:00,11.292,11.38,11.205,11.217,2150000.0
2006-06-09 17:25:00,11.308,11.372,11.207,11.372,2300000.0
2006-06-09 17:30:00,11.26,11.461,11.257,11.412,2300000.0
2006-06-09 17:35:00,11.315,11.378,11.199,11.284,2250000.0
2006-06-09 17:40:00,11.275,11.399,11.227,11.354,2350000.0
2006-06-09 17:45:00,11.285,11.369,11.206,11.321,2200000.0
2006-06-09 17:50:00,11.33,11.341,11.125,11.241,2300000.0
2006-06-09 17:55:00,11.167,11.306,11.135,11.256,1950000.0
2006-06-09 18:00:00,11.133,11.249,11.038,11.108,2050000.0
2006-06-09 18:05:00,11.157,11.274,11.058,11.181,2300000.0
2006-06-09 18:10:00,11.209,11.213,11.069,11.176,1800000.0
2006-06-09 18:15:00,11.123,11.204,10.997,11.083,2200000.0
2006-06-09 18:20:00,11.068,11.196,11.021,11.178,2150000.0
2006-06-09 18:25:00,11.094,11.206,11.059,11.206,2200000.0
2006-06-09 18:30:00,11.18,11.233,11.06,11.224,1950000.0
2006-06-09 18:35:00,11.124,11.243,11.064,11.205,2250000.0
2006-06-09 18:40:00,11.187,11.238,11.071,11.152,2400000.0
2006-06-09 18:45:00,11.134,11.244,11.073,11.088,1850000.0
2006-06-09 18:50:00,11.116,11.246,11.083,11.117,2300000.0
2006-06-09 18:55:00,11.116,11.218,11.076,11.163,1750000.0
2006-06-09 19:00:00,11.141,11.207,11.046,11.184,1950000.0
2006-06-09 19:05:00,11.073,11.204,10.989,11.089,2000000.0
2006-06-09 19:10:00,11.149,11.2,11.019,11.178,2050000.0
2006-06-09 19:15:00,11.116,11.201,11.004,11.139,1950000.0
2006-06-09 19:20:00,11.089,11.191,11.02,11.076,1850000.0
2006-06-09 19:25:00,11.035,11.189,11.017,11.179,2050000.0
2006-06-09 19:30:00,11.155,11.185,11.015,11.081,1600000.0
2006-06-09 19:35:00,11.02,11.186,11.017,11.054,2600000.0
2006-06-09 19:40:00,11.133,11.191,11.033,11.082,600000.0
2006-06-09 19:45:00,11.049,11.173,11.041,11.132,400000.0
2006-06-09 19:50:00,11.133,11.133,11.034,11.073,200000.0
2006-06-09 20:00:00,11.151,11.231,11.042,11.117,2050000.0
2006-06-09 20:05:00,11.164,11.176,11.022,11.092,2000000.0
2006-06-09 20:10:00,11.022,11.155,11.004,11.044,1850000.0
2006-06-09 20:15:00,11.068,11.147,10.963,11.133,1700000.0
2006-06-09 20:20:00,11.097,11.166,10.991,11.073,3050000.0
2006-06-09 20:25:00,11.123,11.143,10.98,11.112,3500000.0
2006-06-09 20:30:00,10.992,11.137,10.986,11.07,2450000.0
2006-06-09 20:35:00,11.014,11.128,10.961,11.094,1650000.0
2006-06-09 20:40:00,11.011,11.113,10.967,11.103,1900000.0
2006-06-09 20:45:00,11.009,11.136,11.002,11.106,1250000.0
2006-06-09 20:50:00,11.119,11.119,10.965,11.005,2200000.0
2006-06-09 20:55:00,11.068,11.133,10.974,11.057,2200000.0
2006-06-09 21:00:00,11.076,11.128,10.974,10.999,1800000.0
2006-06-09 21:05:00,10.989,11.093,10.944,10.979,2300000.0
2006-06-09 21:10:00,10.939,11.083,10.939,10.944,1950000.0
2006-06-09 21:15:00,10.996,11.045,10.9,11.023,1800000.0
2006-06-09 21:20:00,11.023,11.091,10.92,11.024,1850000.0
2006-06-09 21:25:00,10.922,11.066,10.911,10.957,2300000.0
2006-06-09 21:30:00,11.044,11.106,10.882,11.025,2650000.0
2006-06-09 21:35:00,10.993,11.1,10.9,10.931,2850000.0
2006-06-09 21:40:00,10.976,11.043,10.856,11.022,2600000.0
2006-06-09 21:45:00,10.977,11.129,10.922,11.029,2450000.0
2006-06-09 21:50:00,10.978,11.065,10.952,10.956,950000.0
2006-06-09 21:55:00,10.963,11.067,10.963,11.066,450000.0
2006-06-09 22:00:00,11.022,11.183,10.969,11.028,2450000.0
2006-06-09 22:05:00,11.071,11.119,10.967,11.116,2850000.0
2006-06-09 22:10:00,11.003,11.137,10.961,11.102,2700000.0
2006-06-09 22:15:00,11.126,11.177,10.982,11.104,2600000.0
2006-06-09 22:20:00,11.036,11.148,10.966,11.068,2100000.0
2006-06-09 22:25:00,11.062,11.14,10.96,10.99,1600000.0
2006-06-09 22:30:00,10.98,11.121,10.98,11.011,300000.0
2006-06-09 22:40:00,11.096,11.096,10.984,11.083,550000.0
2006-06-09 22:45:00,11.074,11.074,10.975,11.013,200000.0
2006-06-09 22:55:00,11.089,11.093,11.01,11.043,350000.0
2006-06-11 23:05:00,11.087,11.087,11.0,11.045,300000.0
2006-06-11 23:10:00,11.075,11.075,10.976,11.014,200000.0
2006-06-11 23:50:00,11.087,11.087,11.003,11.035,200000.0
2006-06-11 23:55:00,11.094,11.094,11.01,11.044,200000.0
2006-06-12 00:00:00,11.15,11.32,10.94,10.95,200000.0
2006-06-12 00:05:00,11.086,11.086,10.986,11.024,200000.0
2006-06-12 00:20:00,11.075,11.075,10.975,11.013,200000.0
2006-06-12 00:40:00,11.067,11.098,11.001,11.045,300000.0
2006-06-12 00:55:00,11.087,11.087,10.986,11.025,200000.0
2006-06-12 01:05:00,11.096,11.096,11.012,11.045,200000.0
2006-06-12 01:10:00,11.085,11.085,10.985,11.001,350000.0
2006-06-12 01:15:00,11.014,11.086,11.014,11.07,250000.0
2006-06-12 01:25:00,11.082,11.124,11.08,11.083,400000.0
2006-06-12 01:30:00,11.032,11.101,11.022,11.082,300000.0
2006-06-12 01:35:00,11.084,11.084,11.011,11.083,550000.0
2006-06-12 01:45:00,11.071,11.111,10.959,11.069,300000.0
2006-06-12 01:55:00,11.097,11.097,11.012,11.045,200000.0
2006-06-12 02:00:00,11.025,11.123,11.025,11.094,300000.0
2006-06-12 02:05:00,11.039,11.082,10.976,11.024,350000.0
2006-06-12 02:15:00,11.057,11.083,10.987,11.083,150000.0
2006-06-12 02:25:00,11.045,11.146,11.007,11.042,700000.0
2006-06-12 03:00:00,11.085,11.085,10.976,11.014,400000.0
2006-06-12 03:05:00,11.085,11.085,11.001,11.034,200000.0
2006-06-12 03:15:00,11.075,11.075,10.975,11.013,200000.0
2006-06-12 03:30:00,11.092,11.092,11.007,11.075,250000.0
2006-06-12 03:40:00,10.984,11.058,10.984,11.042,250000.0
2006-06-12 03:50:00,11.028,11.064,10.991,11.064,150000.0
2006-06-12 03:55:00,11.084,11.084,10.985,11.023,200000.0
2006-06-12 04:00:00,11.098,11.098,11.014,11.045,200000.0
2006-06-12 04:15:00,11.085,11.085,10.986,11.024,200000.0
2006-06-12 04:20:00,11.076,11.076,10.976,11.014,200000.0
2006-06-12 04:30:00,11.085,11.085,10.993,11.029,200000.0
2006-06-12 04:35:00,11.075,11.075,10.976,11.014,200000.0
2006-06-12 04:40:00,11.084,11.084,11.0,11.033,200000.0
2006-06-12 04:50:00,11.086,11.086,10.973,11.033,400000.0
2006-06-12 04:55:00,11.005,11.071,11.005,11.071,100000.0
2006-06-12 05:00:00,11.077,11.077,10.973,11.056,450000.0
2006-06-12 05:10:00,11.073,11.136,10.994,11.113,500000.0
2006-06-12 05:15:00,11.087,11.087,11.003,11.035,200000.0
2006-06-12 05:25:00,11.095,11.095,11.011,11.045,200000.0
2006-06-12 05:35:00,11.085,11.085,10.986,11.024,200000.0
2006-06-12 05:40:00,11.113,11.137,11.012,11.012,250000.0
2006-06-12 05:45:00,11.041,11.115,11.027,11.082,350000.0
2006-06-12 05:55:00,11.087,11.087,10.986,11.025,200000.0
2006-06-12 06:35:00,11.114,11.116,10.953,11.091,1050000.0
2006-06-12 07:10:00,11.036,11.056,10.972,10.972,200000.0
2006-06-12 07:20:00,11.078,11.127,11.025,11.025,350000.0
2006-06-12 07:30:00,11.07,11.08,10.964,10.964,450000.0
2006-06-12 07:35:00,10.963,11.092,10.963,11.068,450000.0
2006-06-12 07:40:00,11.059,11.1,10.992,11.086,450000.0
2006-06-12 07:45:00,11.072,11.078,11.0,11.077,200000.0
2006-06-12 08:15:00,11.03,11.096,11.029,11.063,250000.0
2006-06-12 08:20:00,11.12,11.127,11.031,11.031,250000.0
2006-06-12 08:25:00,11.001,11.147,10.992,11.097,850000.0
2006-06-12 08:35:00,11.006,11.087,11.006,11.087,100000.0
2006-06-12 08:45:00,11.017,11.087,11.017,11.045,450000.0
2006-06-12 08:50:00,11.085,11.123,10.994,11.097,750000.0
2006-06-12 09:20:00,11.064,11.122,11.042,11.122,550000.0
2006-06-12 09:25:00,11.121,11.145,11.051,11.053,350000.0
2006-06-12 09:30:00,11.089,11.114,10.988,11.09,700000.0
2006-06-12 09:35:00,10.977,11.053,10.873,11.012,2200000.0
2006-06-12 09:40:00,11.004,11.072,10.926,10.96,1500000.0
2006-06-12 09:45:00,10.919,11.101,10.913,10.971,2050000.0
2006-06-12 09:50:00,10.982,11.122,10.94,11.083,2000000.0
2006-06-12 09:55:00,11.083,11.159,10.965,11.159,2150000.0
2006-06-12 10:00:00,11.123,11.194,11.007,11.115,2200000.0
2006-06-12 10:05:00,11.057,11.233,11.017,11.192,2050000.0
2006-06-12 10:10:00,11.143,11.201,11.015,11.195,2300000.0
2006-06-12 10:15:00,11.181,11.214,11.031,11.142,2000000.0
2006-06-12 10:20:00,11.093,11.252,11.067,11.215,2700000.0
2006-06-12 10:25:00,11.103,11.226,11.048,11.173,2750000.0
2006-06-12 10:30:00,11.113,11.22,11.028,11.166,2350000.0
2006-06-12 10:35:00,11.091,11.222,11.031,11.031,2350000.0
2006-06-12 10:40:00,11.165,11.241,11.044,11.188,2950000.0
2006-06-12 10:45:00,11.146,11.243,11.04,11.051,2150000.0
2006-06-12 10:50:00,11.144,11.227,11.036,11.049,2700000.0
2006-06-12 10:55:00,11.146,11.195,11.04,11.04,2450000.0
2006-06-12 11:00:00,11.11,11.234,11.05,11.234,2200000.0
2006-06-12 11:05:00,11.201,11.25,11.052,11.217,1650000.0
2006-06-12 11:10:00,11.118,11.251,11.068,11.188,2200000.0
2006-06-12 11:15:00,11.08,11.198,11.071,11.15,1600000.0
2006-06-12 11:20:00,11.164,11.164,10.948,11.029,2300000.0
2006-06-12 11:25:00,10.96,11.081,10.92,11.04,1800000.0
2006-06-12 11:30:00,11.105,11.169,10.917,11.087,1900000.0
2006-06-12 11:35:00,11.094,11.106,10.944,10.968,800000.0
2006-06-12 11:40:00,10.973,11.037,10.904,11.002,1100000.0
2006-06-12 11:45:00,10.898,11.027,10.864,10.972,1800000.0
2006-06-12 11:50:00,10.912,11.055,10.885,11.01,1400000.0
2006-06-12 11:55:00,10.939,11.069,10.925,10.996,800000.0
2006-06-12 12:00:00,11.015,11.068,10.906,10.912,1750000.0
2006-06-12 12:05:00,11.022,11.092,10.913,10.964,1600000.0
2006-06-12 12:10:00,10.952,11.035,10.894,10.995,1050000.0
2006-06-12 12:15:00,10.952,11.039,10.88,10.913,1250000.0
2006-06-12 12:20:00,11.021,11.065,10.908,10.921,1300000.0
2006-06-12 12:25:00,11.038,11.038,10.925,11.02,1000000.0
2006-06-12 12:30:00,11.014,11.044,10.888,10.888,1650000.0
2006-06-12 12:35:00,11.048,11.066,10.939,10.939,350000.0
2006-06-12 12:40:00,10.984,11.037,10.934,10.948,500000.0
2006-06-12 12:50:00,11.026,11.026,10.907,10.963,450000.0
2006-06-12 12:55:00,11.011,11.047,10.875,10.901,850000.0
2006-06-12 13:00:00,11.003,11.05,10.86,10.912,1800000.0
2006-06-12 13:05:00,10.865,11.042,10.865,10.926,1300000.0
2006-06-12 13:10:00,10.949,11.067,10.839,10.964,2250000.0
2006-06-12 13:15:00,10.901,11.017,10.839,10.9,2000000.0
2006-06-12 13:20:00,10.861,11.05,10.859,10.951,1150000.0
2006-06-12 13:25:00,11.004,11.033,10.864,10.962,1750000.0
2006-06-12 13:30:00,10.861,10.97,10.861,10.916,800000.0
2006-06-12 13:35:00,10.947,11.02,10.855,10.968,1700000.0
2006-06-12 13:40:00,10.967,11.008,10.835,10.903,1950000.0
2006-06-12 13:45:00,10.893,11.013,10.826,10.946,1950000.0
2006-06-12 13:50:00,10.87,10.981,10.814,10.934,2000000.0
2006-06-12 13:55:00,10.899,10.964,10.799,10.888,1600000.0
2006-06-12 14:00:00,10.883,10.945,10.818,10.908,1100000.0
2006-06-12 14:05:00,10.803,11.0,10.803,10.868,1850000.0
2006-06-12 14:10:00,10.88,10.926,10.848,10.926,400000.0
2006-06-12 14:20:00,10.841,10.96,10.784,10.914,2050000.0
2006-06-12 14:25:00,10.908,11.076,10.89,11.063,1850000.0
2006-06-12 14:30:00,11.016,11.119,10.938,10.97,2300000.0
2006-06-12 14:35:00,11.073,11.163,10.949,11.018,2200000.0
2006-06-12 14:40:00,11.067,11.111,11.013,11.036,400000.0
2006-06-12 14:45:00,11.056,11.121,10.957,10.979,2000000.0
2006-06-12 14:50:00,11.031,11.145,10.978,11.059,2150000.0
2006-06-12 14:55:00,11.087,11.207,10.977,11.185,2400000.0
2006-06-12 15:00:00,11.042,11.236,11.001,11.034,2400000.0
2006-06-12 15:05:00,11.024,11.206,11.021,11.059,2250000.0
2006-06-12 15:10:00,11.045,11.218,11.01,11.18,1750000.0
2006-06-12 15:15:00,11.049,11.225,11.044,11.143,1900000.0
2006-06-12 15:20:00,11.096,11.177,11.05,11.15,2100000.0
2006-06-12 15:25:00,11.183,11.25,11.055,11.184,2150000.0
2006-06-12 15:30:00,11.183,11.232,11.055,11.055,2200000.0
2006-06-12 15:35:00,11.129,11.23,11.083,11.179,1450000.0
2006-06-12 15:40:00,11.159,11.225,11.028,11.203,1150000.0
2006-06-12 15:45:00,11.223,11.238,11.025,11.086,1350000.0
2006-06-12 15:50:00,11.176,11.2,11.13,11.2,450000.0
2006-06-12 15:55:00,11.069,11.196,10.972,11.023,2350000.0
2006-06-12 16:00:00,11.081,11.168,10.961,11.057,1900000.0
2006-06-12 16:05:00,11.019,11.094,10.914,11.086,1900000.0
2006-06-12 16:10:00,11.087,11.143,10.966,11.062,2300000.0
2006-06-12 16:15:00,11.134,11.144,11.0,11.036,1100000.0
2006-06-12 16:20:00,11.09,11.141,11.003,11.137,550000.0
2006-06-12 16:25:00,11.121,11.212,11.064,11.139,1100000.0
2006-06-12 16:30:00,11.046,11.167,11.005,11.15,1750000.0
2006-06-12 16:35:00,11.064,11.197,10.99,11.14,2450000.0
2006-06-12 16:40:00,11.118,11.199,11.016,11.016,1800000.0
2006-06-12 16:45:00,11.012,11.209,10.964,11.035,1800000.0
2006-06-12 16:50:00,11.157,11.157,11.132,11.132,100000.0
2006-06-12 16:55:00,11.069,11.147,11.04,11.056,400000.0
2006-06-12 17:00:00,11.119,11.131,10.966,11.045,2100000.0
2006-06-12 17:05:00,11.083,11.083,10.884,10.979,1050000.0
2006-06-12 17:15:00,11.061,11.121,10.959,11.088,1100000.0
2006-06-12 17:20:00,11.046,11.063,10.862,10.876,2150000.0
2006-06-12 17:25:00,10.956,11.031,10.864,10.975,2300000.0
2006-06-12 17:30:00,10.831,11.0,10.823,10.976,2300000.0
2006-06-12 17:35:00,10.909,11.005,10.839,10.881,1800000.0
2006-06-12 17:40:00,10.866,11.018,10.853,10.935,2250000.0
2006-06-12 17:45:00,10.854,10.981,10.821,10.942,2150000.0
2006-06-12 17:50:00,10.95,11.03,10.835,11.03,2300000.0
2006-06-12 17:55:00,10.931,11.106,10.922,11.106,1950000.0
2006-06-12 18:00:00,10.994,11.135,10.913,10.978,2050000.0
2006-06-12 18:05:00,10.971,11.119,10.894,11.014,1900000.0
2006-06-12 18:10:00,11.079,11.1,10.933,11.066,2100000.0
2006-06-12 18:15:00,11.072,11.171,10.973,11.079,1650000.0
2006-06-12 18:20:00,11.028,11.132,10.954,11.083,2150000.0
2006-06-12 18:25:00,11.002,11.093,10.959,11.091,1900000.0
2006-06-12 18:30:00,11.067,11.122,10.963,11.122,2000000.0
2006-06-12 18:35:00,11.061,11.135,10.961,11.086,2250000.0
2006-06-12 18:40:00,11.072,11.086,10.947,11.015,2200000.0
2006-06-12 18:45:00,10.996,11.145,10.925,10.926,1650000.0
2006-06-12 18:50:00,11.009,11.082,10.92,11.082,1800000.0
2006-06-12 18:55:00,10.991,11.101,10.878,11.011,2500000.0
2006-06-12 19:00:00,10.957,11.098,10.872,10.991,2750000.0
2006-06-12 19:05:00,10.93,11.069,10.856,10.987,3300000.0
2006-06-12 19:10:00,10.951,11.092,10.91,10.969,2650000.0
2006-06-12 19:15:00,11.029,11.092,10.909,11.054,2800000.0
2006-06-12 19:20:00,11.023,11.045,10.878,10.99,2950000.0
2006-06-12 19:25:00,10.983,11.003,10.861,10.937,1600000.0
2006-06-12 19:30:00,10.922,11.029,10.885,10.955,1600000.0
2006-06-12 19:35:00,10.982,10.994,10.842,10.989,1100000.0
2006-06-12 19:40:00,10.937,11.026,10.888,10.904,600000.0
2006-06-12 19:45:00,11.0,11.0,10.92,10.953,200000.0
2006-06-12 19:50:00,10.915,10.955,10.915,10.955,100000.0
2006-06-12 20:05:00,11.045,11.103,10.904,10.904,1900000.0
2006-06-12 20:10:00,10.915,11.015,10.861,10.976,1200000.0
2006-06-12 20:15:00,11.002,11.007,10.845,10.896,1750000.0
2006-06-12 20:20:00,10.989,11.028,10.817,10.98,2450000.0
2006-06-12 20:25:00,10.948,10.974,10.782,10.974,800000.0
2006-06-12 20:30:00,10.839,10.924,10.839,10.872,400000.0
2006-06-12 20:35:00,10.906,10.943,10.833,10.869,600000.0
2006-06-12 20:40:00,10.855,10.956,10.838,10.948,950000.0
2006-06-12 20:45:00,10.892,10.94,10.782,10.828,900000.0
2006-06-12 20:50:00,10.944,10.993,10.833,10.935,2450000.0
2006-06-12 20:55:00,10.944,10.96,10.811,10.905,1550000.0
2006-06-12 21:00:00,10.925,10.964,10.809,10.809,1200000.0
2006-06-12 21:05:00,10.915,10.926,10.831,10.926,300000.0
2006-06-12 21:10:00,10.914,10.982,10.846,10.952,700000.0
2006-06-12 21:15:00,10.895,10.998,10.801,10.879,1600000.0
2006-06-12 21:20:00,10.877,10.896,10.808,10.834,850000.0
2006-06-12 21:25:00,10.788,10.94,10.788,10.891,1050000.0
2006-06-12 21:30:00,10.838,10.89,10.77,10.877,750000.0
2006-06-12 21:35:00,10.918,10.936,10.769,10.885,2050000.0
2006-06-12 21:40:00,10.803,10.928,10.746,10.801,1950000.0
2006-06-12 21:45:00,10.815,10.968,10.77,10.871,1250000.0
2006-06-12 21:50:00,10.81,10.81,10.802,10.802,100000.0
2006-06-12 21:55:00,10.92,10.931,10.834,10.904,450000.0
2006-06-12 22:00:00,10.883,10.905,10.779,10.824,700000.0
2006-06-12 22:05:00,10.894,10.945,10.806,10.875,550000.0
2006-06-12 22:20:00,10.873,10.901,10.763,10.804,450000.0
2006-06-12 22:25:00,10.833,10.928,10.773,10.903,1200000.0
2006-06-12 22:30:00,10.899,10.899,10.73,10.816,600000.0
2006-06-12 22:35:00,10.875,10.897,10.757,10.834,750000.0
2006-06-12 22:40:00,10.868,10.887,10.788,10.835,400000.0
2006-06-12 22:45:00,10.867,10.908,10.747,10.868,1400000.0
2006-06-12 22:50:00,10.854,10.86,10.854,10.86,100000.0
2006-06-12 22:55:00,10.858,10.869,10.784,10.819,450000.0
2006-06-12 23:00:00,10.795,10.904,10.767,10.813,650000.0
2006-06-12 23:05:00,10.888,10.904,10.828,10.857,450000.0
2006-06-12 23:10:00,10.83,10.898,10.771,10.771,400000.0
2006-06-12 23:15:00,10.884,10.902,10.764,10.883,1200000.0
2006-06-12 23:30:00,10.834,10.913,10.77,10.873,800000.0
2006-06-12 23:35:00,10.885,10.885,10.741,10.839,700000.0
2006-06-12 23:40:00,10.8,10.893,10.765,10.893,450000.0
2006-06-12 23:50:00,10.908,10.908,10.793,10.833,400000.0
2006-06-13 00:00:00,10.96,11.02,9.56,9.57,200000.0
2006-06-13 00:05:00,10.884,10.884,10.784,10.824,200000.0
2006-06-13 00:10:00,10.873,10.956,10.768,10.809,500000.0
2006-06-13 00:15:00,10.884,10.918,10.809,10.895,450000.0
2006-06-13 00:20:00,10.827,10.9,10.827,10.876,250000.0
2006-06-13 00:25:00,10.784,10.932,10.781,10.845,750000.0
2006-06-13 00:30:00,10.921,10.921,10.844,10.844,300000.0
2006-06-13 00:35:00,10.85,10.954,10.85,10.926,150000.0
2006-06-13 00:45:00,10.954,10.954,10.913,10.913,300000.0
2006-06-13 00:50:00,10.915,10.952,10.823,10.912,550000.0
2006-06-13 00:55:00,10.92,10.962,10.825,10.864,700000.0
2006-06-13 01:05:00,10.903,10.962,10.784,10.962,650000.0
2006-06-13 01:10:00,10.95,10.981,10.95,10.955,200000.0
2006-06-13 01:15:00,10.893,10.956,10.893,10.956,100000.0
2006-06-13 01:20:00,10.942,10.942,10.827,10.861,200000.0
2006-06-13 01:25:00,10.918,10.918,10.904,10.906,150000.0
2006-06-13 01:45:00,10.938,10.938,10.793,10.819,950000.0
2006-06-13 01:50:00,10.923,10.965,10.813,10.952,1150000.0
2006-06-13 01:55:00,10.834,10.937,10.826,10.922,750000.0
2006-06-13 02:00:00,10.921,10.945,10.789,10.838,2150000.0
2006-06-13 02:05:00,10.892,10.944,10.808,10.821,1350000.0
2006-06-13 02:10:00,10.818,10.95,10.759,10.889,2250000.0
2006-06-13 02:15:00,10.812,10.934,10.768,10.808,2250000.0
2006-06-13 02:20:00,10.844,10.899,10.838,10.898,750000.0
2006-06-13 02:25:00,10.832,10.941,10.8,10.897,1400000.0
2006-06-13 02:30:00,10.798,10.937,10.76,10.897,2450000.0
2006-06-13 02:35:00,10.899,10.941,10.787,10.823,3350000.0
2006-06-13 02:40:00,10.838,10.962,10.79,10.88,1750000.0
2006-06-13 02:45:00,10.889,10.927,10.778,10.901,950000.0
2006-06-13 02:50:00,10.845,10.93,10.776,10.876,1300000.0
2006-06-13 02:55:00,10.801,10.919,10.765,10.832,1900000.0
2006-06-13 03:00:00,10.884,10.948,10.752,10.783,2650000.0
2006-06-13 03:05:00,10.869,10.888,10.752,10.819,1750000.0
2006-06-13 03:10:00,10.872,10.872,10.849,10.849,100000.0
2006-06-13 03:15:00,10.877,10.935,10.809,10.809,500000.0
2006-06-13 03:30:00,10.857,10.887,10.787,10.835,350000.0
2006-06-13 03:35:00,10.867,10.867,10.766,10.805,200000.0
2006-06-13 03:40:00,10.876,10.876,10.792,10.825,200000.0
2006-06-13 03:45:00,10.914,10.914,10.788,10.855,250000.0
2006-06-13 03:50:00,10.845,10.972,10.763,10.901,2400000.0
2006-06-13 03:55:00,10.865,10.93,10.767,10.886,2300000.0
2006-06-13 04:00:00,10.801,10.946,10.767,10.847,1800000.0
2006-06-13 04:05:00,10.819,10.956,10.765,10.882,1100000.0
2006-06-13 04:10:00,10.869,10.912,10.733,10.768,650000.0
2006-06-13 04:15:00,10.808,10.862,10.805,10.849,300000.0
2006-06-13 04:20:00,10.896,10.896,10.759,10.837,750000.0
2006-06-13 04:25:00,10.733,10.883,10.707,10.804,1450000.0
2006-06-13 04:30:00,10.778,10.881,10.736,10.849,800000.0
2006-06-13 04:35:00,10.851,10.899,10.735,10.84,1000000.0
2006-06-13 04:45:00,10.858,10.865,10.773,10.852,550000.0
2006-06-13 04:50:00,10.757,10.901,10.747,10.849,700000.0
2006-06-13 04:55:00,10.762,10.853,10.752,10.853,300000.0
2006-06-13 05:05:00,10.877,10.877,10.792,10.825,200000.0
2006-06-13 05:10:00,10.866,10.866,10.766,10.805,200000.0
2006-06-13 05:15:00,10.873,10.873,10.79,10.823,200000.0
2006-06-13 05:20:00,10.846,10.901,10.724,10.757,850000.0
2006-06-13 05:25:00,10.825,10.903,10.771,10.811,500000.0
2006-06-13 05:30:00,10.912,10.912,10.763,10.853,1000000.0
2006-06-13 05:35:00,10.844,10.844,10.745,10.784,200000.0
2006-06-13 05:40:00,10.755,10.896,10.739,10.799,1450000.0
2006-06-13 05:45:00,10.861,10.89,10.746,10.839,1750000.0
2006-06-13 05:50:00,10.802,10.885,10.758,10.811,600000.0
2006-06-13 05:55:00,10.795,10.87,10.756,10.847,1250000.0
2006-06-13 06:00:00,10.797,10.873,10.702,10.772,2000000.0
2006-06-13 06:05:00,10.768,10.869,10.708,10.848,1600000.0
2006-06-13 06:10:00,10.843,10.88,10.693,10.771,2350000.0
2006-06-13 06:15:00,10.826,10.868,10.713,10.774,2800000.0
2006-06-13 06:20:00,10.836,10.924,10.749,10.884,2100000.0
2006-06-13 06:25:00,10.783,10.906,10.759,10.803,1600000.0
2006-06-13 06:30:00,10.914,10.918,10.76,10.79,1800000.0
2006-06-13 06:35:00,10.877,10.922,10.779,10.921,2350000.0
2006-06-13 06:45:00,10.794,10.948,10.794,10.866,1700000.0
2006-06-13 06:50:00,10.923,10.923,10.78,10.861,1900000.0
2006-06-13 06:55:00,10.848,10.902,10.716,10.716,1650000.0
2006-06-13 07:00:00,10.782,10.928,10.774,10.774,750000.0
2006-06-13 07:05:00,10.81,10.839,10.692,10.839,1100000.0
2006-06-13 07:10:00,10.75,10.886,10.716,10.82,2100000.0
2006-06-13 07:15:00,10.778,10.869,10.73,10.73,1800000.0
2006-06-13 07:20:00,10.821,10.851,10.683,10.78,1650000.0
2006-06-13 07:25:00,10.705,10.86,10.652,10.654,1550000.0
2006-06-13 07:30:00,10.725,10.753,10.557,10.616,2000000.0
2006-06-13 07:35:00,10.675,10.719,10.575,10.719,1750000.0
2006-06-13 07:40:00,10.682,10.766,10.612,10.68,1700000.0
2006-06-13 07:45:00,10.671,10.779,10.625,10.699,1600000.0
2006-06-13 07:50:00,10.618,10.756,10.548,10.647,1900000.0
2006-06-13 07:55:00,10.606,10.716,10.569,10.632,1400000.0
2006-06-13 08:00:00,10.717,10.751,10.583,10.583,1400000.0
2006-06-13 08:05:00,10.707,10.72,10.588,10.612,1650000.0
2006-06-13 08:10:00,10.701,10.732,10.586,10.679,1350000.0
2006-06-13 08:15:00,10.593,10.735,10.558,10.597,1700000.0
2006-06-13 08:20:00,10.681,10.724,10.541,10.573,1900000.0
2006-06-13 08:25:00,10.579,10.722,10.538,10.641,1950000.0
2006-06-13 08:30:00,10.617,10.722,10.535,10.607,900000.0
2006-06-13 08:35:00,10.623,10.704,10.527,10.553,1750000.0
2006-06-13 08:40:00,10.559,10.704,10.559,10.656,1500000.0
2006-06-13 08:45:00,10.656,10.709,10.59,10.657,1800000.0
2006-06-13 08:50:00,10.575,10.711,10.567,10.62,650000.0
2006-06-13 08:55:00,10.612,10.726,10.574,10.634,1100000.0
2006-06-13 09:00:00,10.62,10.752,10.551,10.737,1600000.0
2006-06-13 09:05:00,10.673,10.723,10.58,10.598,1700000.0
2006-06-13 09:10:00,10.7,10.709,10.549,10.709,1550000.0
2006-06-13 09:15:00,10.62,10.732,10.509,10.72,2100000.0
2006-06-13 09:20:00,10.662,10.752,10.55,10.655,1250000.0
2006-06-13 09:25:00,10.662,10.662,10.465,10.597,1250000.0
2006-06-13 09:30:00,10.561,10.663,10.429,10.584,1800000.0
2006-06-13 09:35:00,10.505,10.56,10.368,10.498,900000.0
2006-06-13 09:40:00,10.424,10.627,10.388,10.432,1900000.0
2006-06-13 09:45:00,10.384,10.483,10.318,10.373,1600000.0
2006-06-13 09:50:00,10.46,10.503,10.347,10.452,1500000.0
2006-06-13 09:55:00,10.469,10.608,10.414,10.579,1650000.0
2006-06-13 10:00:00,10.539,10.572,10.424,10.486,1800000.0
2006-06-13 10:05:00,10.418,10.62,10.39,10.614,1550000.0
2006-06-13 10:10:00,10.595,10.608,10.383,10.42,2150000.0
2006-06-13 10:15:00,10.43,10.534,10.363,10.402,850000.0
2006-06-13 10:20:00,10.435,10.548,10.344,10.548,2700000.0
2006-06-13 10:25:00,10.419,10.555,10.364,10.479,2400000.0
2006-06-13 10:30:00,10.426,10.519,10.365,10.492,1650000.0
2006-06-13 10:35:00,10.459,10.579,10.36,10.375,1950000.0
2006-06-13 10:40:00,10.512,10.521,10.263,10.434,2600000.0
2006-06-13 10:45:00,10.435,10.52,10.337,10.344,1700000.0
2006-06-13 10:50:00,10.438,10.526,10.321,10.339,1750000.0
2006-06-13 10:55:00,10.451,10.517,10.354,10.354,900000.0
2006-06-13 11:00:00,10.347,10.494,10.34,10.489,1450000.0
2006-06-13 11:05:00,10.358,10.536,10.358,10.5,1700000.0
2006-06-13 11:10:00,10.341,10.518,10.341,10.515,2200000.0
2006-06-13 11:15:00,10.429,10.533,10.373,10.403,1250000.0
2006-06-13 11:20:00,10.446,10.492,10.31,10.385,1750000.0
2006-06-13 11:25:00,10.396,10.519,10.351,10.426,2300000.0
2006-06-13 11:30:00,10.477,10.512,10.366,10.48,1900000.0
2006-06-13 11:35:00,10.48,10.516,10.35,10.417,2150000.0
2006-06-13 11:40:00,10.424,10.501,10.361,10.452,1900000.0
2006-06-13 11:45:00,10.379,10.527,10.309,10.393,2200000.0
2006-06-13 11:50:00,10.382,10.491,10.331,10.422,1350000.0
2006-06-13 11:55:00,10.382,10.481,10.292,10.36,1950000.0
2006-06-13 12:00:00,10.413,10.463,10.31,10.312,2150000.0
2006-06-13 12:05:00,10.398,10.428,10.301,10.337,1500000.0
2006-06-13 12:10:00,10.395,10.454,10.295,10.316,2050000.0
2006-06-13 12:15:00,10.347,10.434,10.289,10.333,2100000.0
2006-06-13 12:20:00,10.405,10.493,10.312,10.414,1900000.0
2006-06-13 12:25:00,10.442,10.482,10.239,10.295,2450000.0
2006-06-13 12:30:00,10.325,10.453,10.28,10.285,1800000.0
2006-06-13 12:35:00,10.428,10.433,10.296,10.403,700000.0
2006-06-13 12:40:00,10.388,10.422,10.25,10.285,1400000.0
2006-06-13 12:45:00,10.34,10.419,10.258,10.273,2250000.0
2006-06-13 12:50:00,10.323,10.452,10.29,10.392,1900000.0
2006-06-13 12:55:00,10.344,10.476,10.294,10.409,2150000.0
2006-06-13 13:00:00,10.403,10.426,10.259,10.287,1750000.0
2006-06-13 13:05:00,10.406,10.424,10.19,10.214,1800000.0
2006-06-13 13:10:00,10.304,10.366,10.223,10.338,2250000.0
2006-06-13 13:15:00,10.27,10.366,10.182,10.21,2000000.0
2006-06-13 13:20:00,10.232,10.346,10.193,10.251,1250000.0
2006-06-13 13:25:00,10.316,10.348,10.187,10.286,2150000.0
2006-06-13 13:30:00,10.299,10.377,10.12,10.249,1600000.0
2006-06-13 13:35:00,10.266,10.402,10.185,10.319,1350000.0
2006-06-13 13:40:00,10.329,10.362,10.213,10.259,1450000.0
2006-06-13 13:45:00,10.237,10.385,10.18,10.256,1550000.0
2006-06-13 13:50:00,10.174,10.312,10.156,10.202,1600000.0
2006-06-13 13:55:00,10.228,10.305,10.149,10.268,850000.0
2006-06-13 14:00:00,10.254,10.304,10.162,10.263,1450000.0
2006-06-13 14:05:00,10.27,10.349,10.182,10.218,1650000.0
2006-06-13 14:10:00,10.175,10.3,10.159,10.215,850000.0
2006-06-13 14:15:00,10.17,10.338,10.151,10.291,1800000.0
2006-06-13 14:20:00,10.163,10.275,10.103,10.269,2050000.0
2006-06-13 14:25:00,10.205,10.442,10.205,10.32,1850000.0
2006-06-13 14:30:00,10.272,10.347,10.175,10.254,2250000.0
2006-06-13 14:35:00,10.303,10.367,10.208,10.223,2200000.0
2006-06-13 14:40:00,10.252,10.338,10.195,10.283,2300000.0
2006-06-13 14:45:00,10.235,10.373,10.178,10.219,2000000.0
2006-06-13 14:50:00,10.228,10.345,10.162,10.228,2150000.0
2006-06-13 14:55:00,10.253,10.263,10.093,10.258,2400000.0
2006-06-13 15:00:00,10.138,10.294,10.072,10.195,2400000.0
2006-06-13 15:05:00,10.137,10.311,10.133,10.198,2250000.0
2006-06-13 15:10:00,10.208,10.314,10.131,10.236,2200000.0
2006-06-13 15:15:00,10.091,10.246,10.068,10.217,2100000.0
2006-06-13 15:20:00,10.157,10.272,10.097,10.202,1850000.0
2006-06-13 15:25:00,10.239,10.251,10.122,10.193,1950000.0
2006-06-13 15:30:00,10.214,10.308,10.088,10.129,2200000.0
2006-06-13 15:35:00,10.188,10.348,10.116,10.305,2350000.0
2006-06-13 15:40:00,10.183,10.298,10.133,10.279,2000000.0
2006-06-13 15:45:00,10.295,10.318,10.143,10.318,2100000.0
2006-06-13 15:50:00,10.214,10.329,10.149,10.329,2200000.0
2006-06-13 15:55:00,10.217,10.36,10.196,10.278,2350000.0
2006-06-13 16:00:00,10.331,10.376,10.187,10.303,2450000.0
2006-06-13 16:05:00,10.307,10.313,10.148,10.272,2100000.0
2006-06-13 16:10:00,10.254,10.311,10.139,10.228,2300000.0
2006-06-13 16:15:00,10.292,10.314,10.141,10.195,2000000.0
2006-06-13 16:20:00,10.265,10.287,9.988,10.135,2450000.0
2006-06-13 16:25:00,10.112,10.187,10.007,10.064,1850000.0
2006-06-13 16:30:00,10.07,10.178,10.023,10.07,1700000.0
2006-06-13 16:35:00,10.082,10.182,10.008,10.156,2450000.0
2006-06-13 16:40:00,10.074,10.15,9.981,9.981,1900000.0
2006-06-13 16:45:00,9.997,10.124,9.885,9.885,2300000.0
2006-06-13 16:50:00,9.927,10.078,9.876,9.915,2150000.0
2006-06-13 16:55:00,10.01,10.096,9.925,10.0,2150000.0
2006-06-13 17:00:00,10.077,10.077,9.888,9.943,2100000.0
2006-06-13 17:05:00,10.009,10.009,9.836,9.921,2250000.0
2006-06-13 17:10:00,9.981,10.034,9.873,9.961,2150000.0
2006-06-13 17:15:00,9.885,10.039,9.865,9.974,1900000.0
2006-06-13 17:20:00,9.963,10.068,9.915,9.966,1850000.0
2006-06-13 17:25:00,10.053,10.065,9.907,10.043,2300000.0
2006-06-13 17:30:00,9.937,10.096,9.909,10.06,2300000.0
2006-06-13 17:35:00,9.982,10.049,9.878,9.886,2250000.0
2006-06-13 17:40:00,9.853,9.958,9.757,9.883,2250000.0
2006-06-13 17:45:00,9.817,9.94,9.773,9.882,2150000.0
2006-06-13 17:50:00,9.903,9.976,9.797,9.953,2300000.0
2006-06-13 17:55:00,9.869,9.973,9.798,9.939,1950000.0
2006-06-13 18:00:00,9.832,9.998,9.818,9.91,2050000.0
2006-06-13 18:05:00,9.942,10.021,9.83,9.956,2200000.0
2006-06-13 18:10:00,9.95,10.014,9.836,9.922,1950000.0
2006-06-13 18:15:00,9.874,10.011,9.779,9.835,2400000.0
2006-06-13 18:20:00,9.821,9.925,9.757,9.911,2150000.0
2006-06-13 18:25:00,9.837,9.92,9.771,9.92,2050000.0
2006-06-13 18:30:00,9.897,9.937,9.768,9.937,1950000.0
2006-06-13 18:35:00,9.841,9.938,9.79,9.904,2250000.0
2006-06-13 18:40:00,9.884,9.924,9.654,9.724,2300000.0
2006-06-13 18:45:00,9.718,9.854,9.671,9.727,1850000.0
2006-06-13 18:50:00,9.769,9.82,9.65,9.82,2150000.0
2006-06-13 18:55:00,9.716,9.808,9.635,9.692,2150000.0
2006-06-13 19:00:00,9.66,9.769,9.598,9.708,1900000.0
2006-06-13 19:05:00,9.63,9.754,9.537,9.642,2050000.0
2006-06-13 19:10:00,9.699,9.716,9.536,9.635,1700000.0
2006-06-13 19:15:00,9.588,9.639,9.49,9.588,2000000.0
2006-06-13 19:20:00,9.451,9.579,9.423,9.525,2050000.0
2006-06-13 19:25:00,9.438,9.594,9.438,9.575,2200000.0
2006-06-13 19:30:00,9.555,9.559,9.389,9.534,1450000.0
2006-06-13 19:35:00,9.505,9.505,9.4,9.437,200000.0
2006-06-13 19:40:00,9.527,9.534,9.47,9.503,250000.0
2006-06-13 19:45:00,9.541,9.581,9.479,9.526,600000.0
2006-06-13 19:50:00,9.411,9.553,9.386,9.479,750000.0
2006-06-13 19:55:00,9.422,9.58,9.422,9.451,400000.0
2006-06-13 20:00:00,9.511,9.548,9.417,9.548,1600000.0
2006-06-13 20:05:00,9.547,9.576,9.378,9.434,2550000.0
2006-06-13 20:10:00,9.546,9.577,9.433,9.572,2400000.0
2006-06-13 20:15:00,9.531,9.564,9.415,9.465,950000.0
2006-06-13 20:20:00,9.529,9.538,9.401,9.401,1400000.0
2006-06-13 20:25:00,9.396,9.583,9.396,9.46,2250000.0
2006-06-13 20:30:00,9.506,9.545,9.424,9.526,950000.0
2006-06-13 20:35:00,9.519,9.584,9.455,9.529,400000.0
2006-06-13 20:40:00,9.46,9.596,9.397,9.547,1650000.0
2006-06-13 20:45:00,9.518,9.547,9.358,9.521,1050000.0
2006-06-13 20:50:00,9.439,9.561,9.42,9.561,1050000.0
2006-06-13 20:55:00,9.472,9.586,9.4,9.487,1900000.0
2006-06-13 21:00:00,9.523,9.593,9.402,9.487,750000.0
2006-06-13 21:05:00,9.465,9.548,9.465,9.529,950000.0
2006-06-13 21:10:00,9.509,9.586,9.439,9.546,1750000.0
2006-06-13 21:15:00,9.533,9.627,9.451,9.569,1100000.0
2006-06-13 21:20:00,9.576,9.576,9.451,9.572,900000.0
2006-06-13 21:25:00,9.539,9.602,9.494,9.526,500000.0
2006-06-13 21:30:00,9.481,9.637,9.448,9.59,750000.0
2006-06-13 21:35:00,9.632,9.651,9.478,9.635,2000000.0
2006-06-13 21:40:00,9.543,9.633,9.489,9.495,1250000.0
2006-06-13 21:45:00,9.562,9.634,9.481,9.574,1400000.0
2006-06-13 21:50:00,9.581,9.626,9.439,9.604,2150000.0
2006-06-13 21:55:00,9.498,9.614,9.408,9.533,2050000.0
2006-06-13 22:00:00,9.494,9.572,9.419,9.443,1350000.0
2006-06-13 22:05:00,9.51,9.555,9.426,9.465,300000.0
2006-06-13 22:10:00,9.461,9.544,9.46,9.523,500000.0
2006-06-13 22:15:00,9.419,9.553,9.419,9.5,1200000.0
2006-06-13 22:20:00,9.553,9.553,9.396,9.434,600000.0
2006-06-13 22:30:00,9.5,9.538,9.385,9.436,1100000.0
2006-06-13 22:35:00,9.483,9.5,9.391,9.428,550000.0
2006-06-13 22:40:00,9.462,9.549,9.369,9.532,950000.0
2006-06-13 22:45:00,9.558,9.558,9.436,9.475,600000.0
2006-06-13 22:50:00,9.552,9.552,9.376,9.538,1200000.0
2006-06-13 22:55:00,9.404,9.549,9.4,9.441,1350000.0
2006-06-13 23:00:00,9.535,9.535,9.38,9.476,700000.0
2006-06-13 23:05:00,9.492,9.521,9.414,9.466,900000.0
2006-06-13 23:10:00,9.469,9.496,9.395,9.445,400000.0
2006-06-13 23:15:00,9.503,9.545,9.427,9.545,400000.0
2006-06-13 23:20:00,9.459,9.556,9.459,9.556,300000.0
2006-06-13 23:25:00,9.512,9.553,9.38,9.504,1550000.0
2006-06-13 23:30:00,9.425,9.545,9.413,9.512,450000.0
2006-06-13 23:35:00,9.573,9.573,9.458,9.483,400000.0
2006-06-13 23:40:00,9.533,9.585,9.525,9.533,300000.0
2006-06-13 23:45:00,9.439,9.553,9.405,9.553,450000.0
2006-06-13 23:50:00,9.556,9.602,9.434,9.602,1200000.0
2006-06-13 23:55:00,9.476,9.61,9.465,9.576,1100000.0
2006-06-14 00:00:00,9.58,10.02,9.41,9.558,1600000.0
2006-06-14 00:05:00,9.61,9.673,9.457,9.562,1400000.0
2006-06-14 00:10:00,9.557,9.654,9.525,9.606,1250000.0
2006-06-14 00:15:00,9.614,9.739,9.558,9.634,1150000.0
2006-06-14 00:25:00,9.673,9.705,9.574,9.641,650000.0
2006-06-14 00:30:00,9.64,9.714,9.54,9.593,800000.0
2006-06-14 00:40:00,9.601,9.654,9.506,9.604,750000.0
2006-06-14 00:45:00,9.655,9.696,9.642,9.647,400000.0
2006-06-14 00:50:00,9.651,9.672,9.547,9.582,250000.0
2006-06-14 00:55:00,9.543,9.667,9.542,9.596,600000.0
2006-06-14 01:00:00,9.647,9.68,9.546,9.581,900000.0
2006-06-14 01:10:00,9.591,9.642,9.541,9.63,400000.0
2006-06-14 01:15:00,9.621,9.621,9.512,9.548,200000.0
2006-06-14 01:20:00,9.588,9.649,9.528,9.649,400000.0
2006-06-14 01:25:00,9.618,9.618,9.604,9.606,150000.0
2006-06-14 01:30:00,9.572,9.641,9.562,9.622,300000.0
2006-06-14 01:35:00,9.624,9.624,9.54,9.574,200000.0
2006-06-14 01:40:00,9.643,9.643,9.463,9.598,800000.0
2006-06-14 01:45:00,9.521,9.653,9.462,9.52,1000000.0
2006-06-14 01:50:00,9.627,9.651,9.536,9.571,900000.0
2006-06-14 01:55:00,9.493,9.656,9.475,9.565,1250000.0
2006-06-14 02:00:00,9.518,9.598,9.417,9.555,1800000.0
2006-06-14 02:05:00,9.519,9.534,9.353,9.506,1750000.0
2006-06-14 02:10:00,9.501,9.551,9.358,9.522,1750000.0
2006-06-14 02:15:00,9.488,9.589,9.392,9.442,2000000.0
2006-06-14 02:20:00,9.497,9.53,9.39,9.497,1200000.0
2006-06-14 02:25:00,9.453,9.553,9.375,9.463,1200000.0
2006-06-14 02:30:00,9.387,9.524,9.345,9.453,1600000.0
2006-06-14 02:35:00,9.48,9.524,9.363,9.408,1150000.0
2006-06-14 02:40:00,9.477,9.527,9.343,9.434,1400000.0
2006-06-14 02:45:00,9.472,9.528,9.392,9.414,900000.0
2006-06-14 02:50:00,9.527,9.527,9.366,9.406,1000000.0
2006-06-14 02:55:00,9.378,9.499,9.329,9.409,850000.0
2006-06-14 03:00:00,9.443,9.484,9.358,9.484,1150000.0
2006-06-14 03:05:00,9.473,9.496,9.407,9.456,450000.0
2006-06-14 03:10:00,9.481,9.521,9.388,9.426,1200000.0
2006-06-14 03:15:00,9.483,9.526,9.384,9.396,1250000.0
2006-06-14 03:20:00,9.415,9.546,9.415,9.52,450000.0
2006-06-14 03:25:00,9.463,9.563,9.463,9.545,400000.0
2006-06-14 03:30:00,9.439,9.541,9.414,9.504,850000.0
2006-06-14 03:35:00,9.54,9.54,9.409,9.505,400000.0
2006-06-14 03:40:00,9.501,9.565,9.413,9.508,1000000.0
2006-06-14 03:45:00,9.478,9.497,9.418,9.497,300000.0
2006-06-14 03:50:00,9.449,9.616,9.435,9.435,900000.0
2006-06-14 03:55:00,9.501,9.568,9.421,9.534,1650000.0
2006-06-14 04:00:00,9.496,9.496,9.417,9.452,200000.0
2006-06-14 04:05:00,9.437,9.526,9.401,9.506,800000.0
2006-06-14 04:10:00,9.51,9.552,9.386,9.506,1150000.0
2006-06-14 04:15:00,9.453,9.538,9.327,9.506,1450000.0
2006-06-14 04:20:00,9.488,9.488,9.318,9.429,1500000.0
2006-06-14 04:25:00,9.462,9.51,9.342,9.351,1900000.0
2006-06-14 04:30:00,9.478,9.526,9.34,9.46,1350000.0
2006-06-14 04:35:00,9.436,9.51,9.353,9.353,850000.0
2006-06-14 04:40:00,9.353,9.441,9.353,9.405,300000.0
2006-06-14 04:45:00,9.403,9.451,9.317,9.451,600000.0
2006-06-14 04:50:00,9.416,9.439,9.337,9.371,350000.0
2006-06-14 05:00:00,9.389,9.437,9.32,9.333,750000.0
2006-06-14 05:05:00,9.315,9.434,9.312,9.387,650000.0
2006-06-14 05:10:00,9.385,9.454,9.307,9.434,1050000.0
2006-06-14 05:15:00,9.361,9.434,9.237,9.382,1550000.0
2006-06-14 05:20:00,9.291,9.449,9.265,9.398,1850000.0
2006-06-14 05:25:00,9.308,9.435,9.293,9.337,1300000.0
2006-06-14 05:30:00,9.384,9.434,9.285,9.387,1450000.0
2006-06-14 05:35:00,9.405,9.451,9.262,9.301,1400000.0
2006-06-14 05:40:00,9.298,9.405,9.278,9.386,1000000.0
2006-06-14 05:45:00,9.38,9.421,9.326,9.367,700000.0
2006-06-14 05:50:00,9.413,9.447,9.293,9.387,1000000.0
2006-06-14 05:55:00,9.334,9.419,9.276,9.38,800000.0
2006-06-14 06:00:00,9.438,9.441,9.265,9.39,1950000.0
2006-06-14 06:05:00,9.326,9.407,9.252,9.398,1250000.0
2006-06-14 06:10:00,9.314,9.401,9.277,9.329,1050000.0
2006-06-14 06:15:00,9.419,9.419,9.303,9.418,850000.0
2006-06-14 06:20:00,9.302,9.436,9.268,9.339,1700000.0
2006-06-14 06:25:00,9.404,9.452,9.31,9.412,2850000.0
2006-06-14 06:30:00,9.401,9.463,9.259,9.378,1700000.0
2006-06-14 06:35:00,9.418,9.459,9.279,9.401,1100000.0
2006-06-14 06:40:00,9.348,9.468,9.319,9.417,1750000.0
2006-06-14 06:45:00,9.49,9.521,9.331,9.433,1500000.0
2006-06-14 06:50:00,9.451,9.477,9.323,9.473,1700000.0
2006-06-14 06:55:00,9.445,9.498,9.321,9.377,850000.0
2006-06-14 07:00:00,9.389,9.467,9.333,9.359,1050000.0
2006-06-14 07:05:00,9.347,9.425,9.289,9.413,1700000.0
2006-06-14 07:10:00,9.386,9.451,9.305,9.407,1400000.0
2006-06-14 07:15:00,9.35,9.537,9.35,9.401,1550000.0
2006-06-14 07:20:00,9.474,9.526,9.375,9.456,1300000.0
2006-06-14 07:25:00,9.514,9.518,9.362,9.472,900000.0
2006-06-14 07:30:00,9.474,9.54,9.384,9.505,800000.0
2006-06-14 07:35:00,9.448,9.526,9.355,9.498,1250000.0
2006-06-14 07:40:00,9.466,9.566,9.392,9.46,1650000.0
2006-06-14 07:45:00,9.418,9.486,9.361,9.428,1500000.0
2006-06-14 07:50:00,9.433,9.528,9.327,9.383,1700000.0
2006-06-14 07:55:00,9.419,9.485,9.323,9.363,1700000.0
2006-06-14 08:00:00,9.47,9.543,9.362,9.367,1950000.0
2006-06-14 08:05:00,9.401,9.467,9.369,9.404,400000.0
2006-06-14 08:15:00,9.413,9.474,9.359,9.387,500000.0
2006-06-14 08:20:00,9.336,9.492,9.331,9.415,1150000.0
2006-06-14 08:25:00,9.387,9.701,9.387,9.65,2250000.0
2006-06-14 08:30:00,9.628,9.675,9.503,9.6,1200000.0
2006-06-14 08:35:00,9.575,9.638,9.502,9.517,1400000.0
2006-06-14 08:40:00,9.633,9.701,9.595,9.697,800000.0
2006-06-14 08:45:00,9.609,9.688,9.528,9.587,850000.0
2006-06-14 08:50:00,9.526,9.654,9.518,9.636,850000.0
2006-06-14 08:55:00,9.638,9.675,9.494,9.603,1050000.0
2006-06-14 09:00:00,9.609,9.703,9.536,9.666,950000.0
2006-06-14 09:05:00,9.606,9.677,9.543,9.622,850000.0
2006-06-14 09:10:00,9.669,9.709,9.561,9.574,900000.0
2006-06-14 09:15:00,9.575,9.704,9.559,9.673,1200000.0
2006-06-14 09:20:00,9.632,9.734,9.565,9.68,1850000.0
2006-06-14 09:25:00,9.604,9.74,9.582,9.712,1450000.0
2006-06-14 09:30:00,9.629,9.763,9.585,9.763,1100000.0
2006-06-14 09:35:00,9.646,9.8,9.642,9.761,1800000.0
2006-06-14 09:40:00,9.672,9.804,9.647,9.753,1150000.0
2006-06-14 09:45:00,9.63,9.778,9.622,9.677,750000.0
2006-06-14 09:50:00,9.683,9.838,9.641,9.827,2000000.0
2006-06-14 09:55:00,9.804,9.882,9.704,9.882,1650000.0
2006-06-14 10:00:00,9.839,9.857,9.717,9.762,1800000.0
2006-06-14 10:05:00,9.698,9.864,9.664,9.864,1550000.0
2006-06-14 10:10:00,9.876,9.934,9.768,9.904,1000000.0
2006-06-14 10:15:00,9.932,9.986,9.781,9.926,2000000.0
2006-06-14 10:20:00,9.879,9.964,9.801,9.956,2250000.0
2006-06-14 10:25:00,9.827,9.967,9.702,9.819,2750000.0
2006-06-14 10:30:00,9.748,9.82,9.602,9.767,2350000.0
2006-06-14 10:35:00,9.689,9.806,9.579,9.586,2350000.0
2006-06-14 10:40:00,9.691,9.758,9.573,9.7,2550000.0
2006-06-14 10:45:00,9.687,9.833,9.57,9.712,1750000.0
2006-06-14 10:50:00,9.761,9.819,9.637,9.685,1700000.0
2006-06-14 10:55:00,9.755,9.839,9.631,9.653,2450000.0
2006-06-14 11:00:00,9.729,9.852,9.67,9.838,1700000.0
2006-06-14 11:05:00,9.698,9.851,9.693,9.787,1400000.0
2006-06-14 11:10:00,9.673,9.876,9.673,9.836,2200000.0
2006-06-14 11:15:00,9.725,9.855,9.703,9.82,1100000.0
2006-06-14 11:20:00,9.884,9.897,9.688,9.855,1400000.0
2006-06-14 11:25:00,9.869,9.888,9.779,9.884,400000.0
2006-06-14 11:35:00,9.794,9.862,9.745,9.768,350000.0
2006-06-14 11:40:00,9.868,9.868,9.692,9.784,800000.0
2006-06-14 11:45:00,9.713,9.811,9.638,9.753,2200000.0
2006-06-14 11:50:00,9.75,9.818,9.653,9.757,2200000.0
2006-06-14 11:55:00,9.753,9.846,9.688,9.846,1500000.0
2006-06-14 12:00:00,9.842,9.842,9.704,9.704,850000.0
2006-06-14 12:05:00,9.811,9.811,9.623,9.807,1250000.0
2006-06-14 12:10:00,9.708,9.78,9.61,9.646,1250000.0
2006-06-14 12:15:00,9.702,9.78,9.561,9.601,2100000.0
2006-06-14 12:20:00,9.66,9.778,9.603,9.716,2400000.0
2006-06-14 12:25:00,9.727,9.743,9.557,9.558,1900000.0
2006-06-14 12:30:00,9.583,9.75,9.579,9.635,1600000.0
2006-06-14 12:35:00,9.74,9.74,9.584,9.678,1600000.0
2006-06-14 12:40:00,9.672,9.755,9.604,9.639,1950000.0
2006-06-14 12:45:00,9.652,9.788,9.593,9.666,1350000.0
2006-06-14 12:50:00,9.659,9.771,9.594,9.653,1450000.0
2006-06-14 12:55:00,9.631,9.708,9.589,9.692,900000.0
2006-06-14 13:00:00,9.687,9.732,9.549,9.549,1750000.0
2006-06-14 13:05:00,9.498,9.676,9.498,9.519,2200000.0
2006-06-14 13:10:00,9.583,9.688,9.476,9.643,2250000.0
2006-06-14 13:15:00,9.664,9.664,9.566,9.655,350000.0
2006-06-14 13:20:00,9.557,9.707,9.557,9.594,700000.0
2006-06-14 13:25:00,9.684,9.773,9.604,9.71,2150000.0
2006-06-14 13:35:00,9.708,9.746,9.627,9.7,500000.0
2006-06-14 13:40:00,9.628,9.734,9.59,9.699,1250000.0
2006-06-14 13:45:00,9.641,9.76,9.612,9.693,850000.0
2006-06-14 13:50:00,9.651,9.713,9.519,9.578,1250000.0
2006-06-14 13:55:00,9.64,9.685,9.524,9.563,550000.0
2006-06-14 14:05:00,9.633,9.71,9.514,9.619,1650000.0
2006-06-14 14:10:00,9.625,9.752,9.606,9.674,1600000.0
2006-06-14 14:15:00,9.605,9.812,9.605,9.804,1400000.0
2006-06-14 14:20:00,9.679,9.776,9.608,9.776,2050000.0
2006-06-14 14:25:00,9.658,9.704,9.541,9.66,1850000.0
2006-06-14 14:30:00,9.621,9.674,9.509,9.535,2200000.0
2006-06-14 14:35:00,9.609,9.781,9.559,9.648,2200000.0
2006-06-14 14:40:00,9.691,9.823,9.642,9.764,2300000.0
2006-06-14 14:45:00,9.743,9.806,9.573,9.584,2000000.0
2006-06-14 14:50:00,9.642,9.713,9.535,9.573,2150000.0
2006-06-14 14:55:00,9.649,9.757,9.531,9.669,2400000.0
2006-06-14 15:00:00,9.584,9.754,9.577,9.639,2400000.0
2006-06-14 15:05:00,9.613,9.763,9.535,9.585,2250000.0
2006-06-14 15:10:00,9.615,9.702,9.543,9.666,2200000.0
2006-06-14 15:15:00,9.568,9.664,9.436,9.598,2250000.0
2006-06-14 15:20:00,9.544,9.731,9.522,9.709,2000000.0
2006-06-14 15:25:00,9.726,9.763,9.623,9.686,2100000.0
2006-06-14 15:30:00,9.731,9.814,9.629,9.657,2200000.0
2006-06-14 15:35:00,9.723,9.826,9.657,9.657,2150000.0
2006-06-14 15:40:00,9.647,9.818,9.647,9.8,2000000.0
2006-06-14 15:45:00,9.817,9.884,9.699,9.818,2100000.0
2006-06-14 15:50:00,9.719,9.85,9.67,9.828,2200000.0
2006-06-14 15:55:00,9.704,9.874,9.701,9.756,2350000.0
2006-06-14 16:00:00,9.788,9.868,9.643,9.743,2450000.0
2006-06-14 16:05:00,9.786,9.841,9.626,9.799,2150000.0
2006-06-14 16:10:00,9.787,9.821,9.652,9.715,2300000.0
2006-06-14 16:15:00,9.792,9.817,9.631,9.743,2150000.0
2006-06-14 16:20:00,9.761,9.842,9.64,9.796,2450000.0
2006-06-14 16:25:00,9.784,9.821,9.656,9.666,2050000.0
2006-06-14 16:30:00,9.722,9.864,9.689,9.833,2100000.0
2006-06-14 16:35:00,9.745,9.886,9.722,9.867,2450000.0
2006-06-14 16:40:00,9.769,9.902,9.68,9.68,1900000.0
2006-06-14 16:45:00,9.697,9.84,9.666,9.691,2300000.0
2006-06-14 16:50:00,9.708,9.845,9.668,9.713,650000.0
2006-06-14 16:55:00,9.757,9.779,9.605,9.67,2150000.0
2006-06-14 17:00:00,9.757,9.789,9.595,9.691,2100000.0
2006-06-14 17:05:00,9.753,9.77,9.569,9.661,2050000.0
2006-06-14 17:10:00,9.707,9.771,9.607,9.725,2150000.0
2006-06-14 17:15:00,9.654,9.758,9.591,9.743,2050000.0
2006-06-14 17:20:00,9.731,9.787,9.612,9.738,1900000.0
2006-06-14 17:25:00,9.734,9.78,9.652,9.652,950000.0
2006-06-14 17:30:00,9.707,9.735,9.631,9.733,400000.0
2006-06-14 17:40:00,9.658,9.77,9.658,9.74,500000.0
2006-06-14 17:45:00,9.649,9.748,9.644,9.663,650000.0
2006-06-14 18:00:00,9.68,9.712,9.646,9.692,350000.0
2006-06-14 18:05:00,9.746,9.746,9.605,9.724,400000.0
2006-06-14 18:20:00,9.637,9.725,9.58,9.693,400000.0
2006-06-14 18:35:00,9.73,9.749,9.636,9.702,450000.0
2006-06-14 19:15:00,9.714,9.714,9.614,9.653,200000.0
2006-06-14 19:20:00,9.744,9.769,9.655,9.655,350000.0
2006-06-14 19:25:00,9.716,9.716,9.616,9.654,200000.0
2006-06-14 19:40:00,9.728,9.728,9.644,9.675,200000.0
2006-06-14 19:45:00,9.703,9.703,9.58,9.612,200000.0
2006-06-14 19:50:00,9.608,9.64,9.564,9.609,550000.0
2006-06-14 19:55:00,9.499,9.661,9.499,9.562,400000.0
2006-06-14 20:00:00,9.528,9.668,9.492,9.492,2050000.0
2006-06-14 20:05:00,9.567,9.59,9.439,9.452,1950000.0
2006-06-14 20:10:00,9.513,9.583,9.378,9.51,2050000.0
2006-06-14 20:15:00,9.501,9.579,9.423,9.563,900000.0
2006-06-14 20:20:00,9.544,9.59,9.439,9.527,1300000.0
2006-06-14 20:25:00,9.558,9.558,9.433,9.447,1300000.0
2006-06-14 20:30:00,9.539,9.57,9.44,9.564,1050000.0
2006-06-14 20:35:00,9.533,9.575,9.443,9.551,1600000.0
2006-06-14 20:40:00,9.466,9.537,9.466,9.499,150000.0
2006-06-14 20:45:00,9.567,9.586,9.366,9.468,2000000.0
2006-06-14 20:50:00,9.467,9.534,9.333,9.426,1400000.0
2006-06-14 20:55:00,9.457,9.558,9.339,9.385,1900000.0
2006-06-14 21:00:00,9.402,9.499,9.381,9.405,1200000.0
2006-06-14 21:05:00,9.453,9.503,9.303,9.355,1700000.0
2006-06-14 21:10:00,9.372,9.472,9.316,9.381,1050000.0
2006-06-14 21:15:00,9.444,9.458,9.299,9.427,1450000.0
2006-06-14 21:20:00,9.411,9.464,9.277,9.395,1550000.0
2006-06-14 21:25:00,9.329,9.512,9.329,9.448,1000000.0
2006-06-14 21:30:00,9.456,9.535,9.343,9.448,2150000.0
2006-06-14 21:35:00,9.496,9.502,9.338,9.376,1550000.0
2006-06-14 21:40:00,9.449,9.47,9.369,9.435,400000.0
2006-06-14 21:45:00,9.435,9.475,9.341,9.459,900000.0
2006-06-14 21:50:00,9.487,9.5,9.327,9.409,1900000.0
2006-06-14 21:55:00,9.448,9.548,9.395,9.54,1950000.0
2006-06-14 22:00:00,9.536,9.552,9.407,9.473,1750000.0
2006-06-14 22:05:00,9.52,9.557,9.432,9.432,1400000.0
2006-06-14 22:10:00,9.535,9.567,9.446,9.481,750000.0
2006-06-14 22:15:00,9.445,9.624,9.397,9.495,2000000.0
2006-06-14 22:20:00,9.531,9.547,9.414,9.523,750000.0
2006-06-14 22:25:00,9.538,9.538,9.453,9.486,200000.0
2006-06-14 22:30:00,9.451,9.589,9.45,9.553,1400000.0
2006-06-14 22:35:00,9.554,9.558,9.456,9.521,350000.0
2006-06-14 22:40:00,9.451,9.586,9.438,9.57,500000.0
2006-06-14 22:45:00,9.52,9.526,9.409,9.475,550000.0
2006-06-14 22:50:00,9.463,9.577,9.429,9.569,550000.0
2006-06-14 23:05:00,9.575,9.575,9.508,9.521,300000.0
2006-06-14 23:10:00,9.556,9.556,9.405,9.514,550000.0
2006-06-14 23:15:00,9.546,9.575,9.404,9.438,850000.0
2006-06-14 23:20:00,9.593,9.633,9.469,9.536,900000.0
2006-06-14 23:25:00,9.558,9.565,9.541,9.541,300000.0
2006-06-14 23:35:00,9.49,9.567,9.463,9.488,350000.0
2006-06-14 23:40:00,9.5,9.596,9.5,9.596,400000.0
2006-06-14 23:45:00,9.555,9.605,9.46,9.497,800000.0
2006-06-14 23:50:00,9.535,9.535,9.422,9.458,200000.0
2006-06-14 23:55:00,9.477,9.555,9.424,9.555,400000.0
2006-06-15 00:00:00,9.61,10.29,9.49,10.22,200000.0
2006-06-15 00:05:00,9.527,9.564,9.447,9.542,700000.0
2006-06-15 00:10:00,9.544,9.546,9.51,9.533,400000.0
2006-06-15 00:25:00,9.606,9.606,9.532,9.532,300000.0
2006-06-15 00:30:00,9.579,9.641,9.495,9.616,1200000.0
2006-06-15 00:35:00,9.539,9.617,9.478,9.531,1150000.0
2006-06-15 00:40:00,9.567,9.605,9.495,9.56,500000.0
2006-06-15 00:50:00,9.601,9.605,9.497,9.605,550000.0
2006-06-15 00:55:00,9.604,9.648,9.504,9.6,1400000.0
2006-06-15 01:00:00,9.611,9.649,9.522,9.649,350000.0
2006-06-15 01:05:00,9.563,9.648,9.503,9.562,1650000.0
2006-06-15 01:10:00,9.519,9.644,9.519,9.619,1150000.0
2006-06-15 01:15:00,9.63,9.688,9.558,9.602,550000.0
2006-06-15 01:20:00,9.615,9.669,9.56,9.593,600000.0
2006-06-15 01:25:00,9.623,9.623,9.621,9.621,100000.0
2006-06-15 01:30:00,9.584,9.622,9.464,9.568,1450000.0
2006-06-15 01:35:00,9.539,9.607,9.418,9.501,1600000.0
2006-06-15 01:40:00,9.482,9.589,9.364,9.498,1700000.0
2006-06-15 01:45:00,9.408,9.53,9.386,9.407,650000.0
2006-06-15 01:50:00,9.426,9.527,9.346,9.365,1500000.0
2006-06-15 01:55:00,9.441,9.46,9.331,9.445,850000.0
2006-06-15 02:00:00,9.46,9.499,9.344,9.356,1750000.0
2006-06-15 02:05:00,9.423,9.497,9.328,9.448,1450000.0
2006-06-15 02:10:00,9.503,9.549,9.35,9.481,2400000.0
2006-06-15 02:15:00,9.43,9.539,9.361,9.44,2400000.0
2006-06-15 02:20:00,9.42,9.659,9.42,9.605,2100000.0
2006-06-15 02:25:00,9.585,9.718,9.497,9.691,3100000.0
2006-06-15 02:30:00,9.55,9.686,9.539,9.612,2000000.0
2006-06-15 02:35:00,9.696,9.722,9.555,9.575,1900000.0
2006-06-15 02:40:00,9.682,9.694,9.532,9.597,1400000.0
2006-06-15 02:45:00,9.632,9.686,9.53,9.618,1550000.0
2006-06-15 02:50:00,9.541,9.676,9.475,9.646,2050000.0
2006-06-15 02:55:00,9.523,9.651,9.484,9.588,1550000.0
2006-06-15 03:00:00,9.606,9.626,9.442,9.535,1750000.0
2006-06-15 03:05:00,9.55,9.645,9.462,9.555,2300000.0
2006-06-15 03:10:00,9.597,9.663,9.462,9.524,2100000.0
2006-06-15 03:15:00,9.604,9.638,9.46,9.514,3200000.0
2006-06-15 03:20:00,9.632,9.655,9.482,9.608,2900000.0
2006-06-15 03:25:00,9.637,9.669,9.5,9.626,3200000.0
2006-06-15 03:30:00,9.58,9.682,9.518,9.559,1850000.0
2006-06-15 03:35:00,9.66,9.672,9.548,9.639,1700000.0
2006-06-15 03:40:00,9.618,9.644,9.502,9.529,850000.0
2006-06-15 03:45:00,9.553,9.667,9.518,9.518,1100000.0
2006-06-15 03:50:00,9.606,9.654,9.465,9.582,1950000.0
2006-06-15 03:55:00,9.581,9.657,9.485,9.561,2200000.0
2006-06-15 04:00:00,9.597,9.621,9.483,9.52,650000.0
2006-06-15 04:05:00,9.501,9.614,9.499,9.545,400000.0
2006-06-15 04:10:00,9.518,9.623,9.479,9.585,850000.0
2006-06-15 04:15:00,9.59,9.71,9.493,9.519,1150000.0
2006-06-15 04:20:00,9.605,9.605,9.513,9.549,400000.0
2006-06-15 04:25:00,9.606,9.661,9.485,9.538,2400000.0
2006-06-15 04:30:00,9.636,9.714,9.557,9.62,1750000.0
2006-06-15 04:35:00,9.688,9.704,9.583,9.663,950000.0
2006-06-15 04:40:00,9.647,9.693,9.548,9.645,1700000.0
2006-06-15 04:45:00,9.675,9.738,9.615,9.662,1250000.0
2006-06-15 04:50:00,9.715,9.715,9.539,9.658,700000.0
2006-06-15 04:55:00,9.644,9.771,9.58,9.701,1100000.0
2006-06-15 05:00:00,9.672,9.776,9.588,9.588,1350000.0
2006-06-15 05:05:00,9.604,9.737,9.591,9.655,1400000.0
2006-06-15 05:10:00,9.728,9.756,9.563,9.736,2100000.0
2006-06-15 05:15:00,9.691,9.741,9.589,9.638,1400000.0
2006-06-15 05:20:00,9.667,9.723,9.567,9.645,1000000.0
2006-06-15 05:25:00,9.739,9.742,9.59,9.591,1250000.0
2006-06-15 05:30:00,9.635,9.733,9.543,9.674,1200000.0
2006-06-15 05:35:00,9.653,9.71,9.581,9.676,1100000.0
2006-06-15 05:40:00,9.622,9.784,9.543,9.659,2050000.0
2006-06-15 05:45:00,9.631,9.761,9.602,9.666,1750000.0
2006-06-15 05:50:00,9.703,9.768,9.624,9.681,1150000.0
2006-06-15 05:55:00,9.668,9.743,9.604,9.743,1500000.0
2006-06-15 06:00:00,9.701,9.76,9.562,9.562,400000.0
2006-06-15 06:05:00,9.673,9.694,9.536,9.69,1500000.0
2006-06-15 06:10:00,9.657,9.742,9.614,9.693,1600000.0
2006-06-15 06:15:00,9.562,9.709,9.471,9.644,2450000.0
2006-06-15 06:20:00,9.68,9.696,9.527,9.589,1550000.0
2006-06-15 06:25:00,9.685,9.704,9.557,9.689,1850000.0
2006-06-15 06:30:00,9.587,9.735,9.575,9.652,2600000.0
2006-06-15 06:35:00,9.673,9.757,9.568,9.65,2350000.0
2006-06-15 06:40:00,9.734,9.745,9.62,9.726,1550000.0
2006-06-15 06:45:00,9.648,9.842,9.609,9.648,2100000.0
2006-06-15 06:50:00,9.687,9.761,9.568,9.571,1850000.0
2006-06-15 06:55:00,9.647,9.692,9.552,9.692,1700000.0
2006-06-15 07:00:00,9.664,9.783,9.566,9.699,950000.0
2006-06-15 07:05:00,9.683,9.778,9.622,9.758,1750000.0
2006-06-15 07:10:00,9.729,9.821,9.612,9.753,1700000.0
2006-06-15 07:15:00,9.765,9.801,9.668,9.678,2100000.0
2006-06-15 07:20:00,9.787,9.787,9.629,9.718,1750000.0
2006-06-15 07:25:00,9.711,9.767,9.607,9.739,1250000.0
2006-06-15 07:30:00,9.684,9.766,9.639,9.639,700000.0
2006-06-15 07:35:00,9.714,9.803,9.631,9.68,2050000.0
2006-06-15 07:40:00,9.75,9.75,9.599,9.659,2600000.0
2006-06-15 07:45:00,9.673,9.742,9.634,9.676,1650000.0
2006-06-15 07:50:00,9.639,9.782,9.619,9.684,2750000.0
2006-06-15 07:55:00,9.694,9.694,9.637,9.637,100000.0
2006-06-15 08:00:00,9.732,9.798,9.648,9.648,400000.0
2006-06-15 08:05:00,9.69,9.804,9.61,9.648,2600000.0
2006-06-15 08:10:00,9.634,9.745,9.614,9.709,1000000.0
2006-06-15 08:15:00,9.647,9.779,9.647,9.695,2250000.0
2006-06-15 08:20:00,9.79,9.836,9.677,9.735,2000000.0
2006-06-15 08:25:00,9.696,9.807,9.663,9.764,1500000.0
2006-06-15 08:30:00,9.716,9.849,9.7,9.8,1200000.0
2006-06-15 08:35:00,9.795,9.805,9.682,9.682,1650000.0
2006-06-15 08:40:00,9.777,9.842,9.708,9.743,1750000.0
2006-06-15 08:45:00,9.75,9.8,9.635,9.755,1800000.0
2006-06-15 08:50:00,9.651,9.833,9.651,9.775,1450000.0
2006-06-15 08:55:00,9.791,9.893,9.728,9.813,1800000.0
2006-06-15 09:00:00,9.787,9.843,9.686,9.832,2200000.0
2006-06-15 09:05:00,9.768,9.919,9.702,9.789,1700000.0
2006-06-15 09:10:00,9.863,9.915,9.695,9.834,2400000.0
2006-06-15 09:15:00,9.827,9.911,9.749,9.861,2100000.0
2006-06-15 09:20:00,9.785,9.896,9.737,9.862,1700000.0
2006-06-15 09:25:00,9.835,9.962,9.771,9.913,1400000.0
2006-06-15 09:30:00,9.86,9.954,9.767,9.913,1800000.0
2006-06-15 09:35:00,9.851,9.985,9.785,9.922,1700000.0
2006-06-15 09:40:00,9.818,10.011,9.803,9.91,1850000.0
2006-06-15 09:45:00,9.908,9.981,9.833,9.905,1100000.0
2006-06-15 09:50:00,9.902,9.997,9.83,9.956,2000000.0
2006-06-15 09:55:00,9.947,10.01,9.821,10.007,1750000.0
2006-06-15 10:00:00,9.967,10.053,9.866,9.951,1650000.0
2006-06-15 10:05:00,9.921,10.075,9.898,10.058,2150000.0
2006-06-15 10:10:00,10.073,10.141,9.924,10.01,2250000.0
2006-06-15 10:15:00,10.124,10.186,9.952,10.054,2000000.0
2006-06-15 10:20:00,10.034,10.168,10.006,10.168,2700000.0
2006-06-15 10:25:00,10.042,10.166,9.955,10.1,2750000.0
2006-06-15 10:30:00,10.04,10.113,9.948,10.086,1150000.0
2006-06-15 10:35:00,9.985,10.113,9.943,10.061,1700000.0
2006-06-15 10:40:00,10.067,10.118,9.961,10.005,1300000.0
2006-06-15 10:45:00,10.064,10.13,9.993,10.117,850000.0
2006-06-15 10:50:00,10.054,10.1,9.904,9.994,2800000.0
2006-06-15 10:55:00,10.01,10.052,9.834,9.942,2000000.0
2006-06-15 11:00:00,9.888,10.04,9.853,9.925,1450000.0
2006-06-15 11:05:00,10.002,10.041,9.891,10.007,1200000.0
2006-06-15 11:10:00,9.9,10.057,9.9,9.997,1300000.0
2006-06-15 11:15:00,9.946,10.04,9.859,10.036,950000.0
2006-06-15 11:20:00,10.008,10.043,9.931,9.965,400000.0
2006-06-15 11:25:00,9.931,10.029,9.877,9.984,900000.0
2006-06-15 11:30:00,10.008,10.072,9.942,9.942,450000.0
2006-06-15 11:35:00,9.945,10.047,9.892,9.921,750000.0
2006-06-15 11:50:00,9.93,10.104,9.887,10.017,850000.0
2006-06-15 11:55:00,10.078,10.182,10.025,10.174,1150000.0
2006-06-15 12:00:00,10.122,10.176,9.988,10.044,1650000.0
2006-06-15 12:05:00,10.107,10.11,9.942,10.04,800000.0
2006-06-15 12:10:00,10.092,10.142,10.018,10.022,550000.0
2006-06-15 12:20:00,10.136,10.18,10.033,10.033,400000.0
2006-06-15 12:25:00,10.089,10.089,9.961,10.023,450000.0
2006-06-15 12:35:00,10.093,10.117,9.966,10.06,1600000.0
2006-06-15 12:40:00,10.034,10.119,9.947,10.06,1450000.0
2006-06-15 12:45:00,10.016,10.098,9.936,9.971,2250000.0
2006-06-15 12:50:00,10.006,10.127,9.911,9.98,2350000.0
2006-06-15 12:55:00,9.997,10.096,9.929,10.06,2150000.0
2006-06-15 13:00:00,10.055,10.115,9.91,9.986,2200000.0
2006-06-15 13:05:00,9.969,10.143,9.955,9.971,1700000.0
2006-06-15 13:10:00,10.026,10.092,9.918,10.05,1800000.0
2006-06-15 13:15:00,10.029,10.038,9.94,10.038,350000.0
2006-06-15 13:20:00,9.979,10.122,9.937,10.031,1300000.0
2006-06-15 13:25:00,10.01,10.098,9.931,9.985,550000.0
2006-06-15 13:30:00,9.934,10.103,9.934,10.031,1300000.0
2006-06-15 13:35:00,10.051,10.126,9.988,10.075,950000.0
2006-06-15 13:40:00,10.017,10.148,9.948,10.003,1250000.0
2006-06-15 13:45:00,9.969,10.093,9.933,10.008,1650000.0
2006-06-15 13:50:00,9.968,10.069,9.861,10.006,2000000.0
2006-06-15 13:55:00,9.99,10.056,9.885,9.929,1150000.0
2006-06-15 14:00:00,10.01,10.106,9.971,10.087,750000.0
2006-06-15 14:05:00,10.049,10.079,9.897,10.006,750000.0
2006-06-15 14:10:00,9.917,10.044,9.917,10.042,1200000.0
2006-06-15 14:15:00,9.903,10.045,9.903,9.984,950000.0
2006-06-15 14:20:00,9.941,10.071,9.917,10.031,2050000.0
2006-06-15 14:25:00,9.936,10.028,9.861,9.98,1850000.0
2006-06-15 14:30:00,9.963,10.096,9.897,9.95,2200000.0
2006-06-15 14:35:00,10.022,10.048,9.881,9.904,2200000.0
2006-06-15 14:40:00,9.917,10.023,9.858,9.93,2300000.0
2006-06-15 14:45:00,9.932,10.029,9.862,9.866,2000000.0
2006-06-15 14:50:00,9.941,10.017,9.83,9.893,2150000.0
2006-06-15 14:55:00,9.928,10.071,9.816,10.056,2400000.0
2006-06-15 15:00:00,9.93,10.124,9.923,9.995,2400000.0
2006-06-15 15:05:00,9.983,10.151,9.979,10.003,2250000.0
2006-06-15 15:10:00,10.004,10.138,9.962,10.068,2150000.0
2006-06-15 15:15:00,9.936,10.143,9.935,10.068,2200000.0
2006-06-15 15:20:00,10.022,10.128,9.972,10.09,1850000.0
2006-06-15 15:25:00,10.094,10.142,9.986,10.041,1950000.0
2006-06-15 15:30:00,10.056,10.058,9.884,9.884,2200000.0
2006-06-15 15:35:00,9.97,10.108,9.905,10.104,2050000.0
2006-06-15 15:40:00,9.966,10.138,9.966,9.988,1200000.0
2006-06-15 15:45:00,10.069,10.123,9.964,10.115,1250000.0
2006-06-15 15:50:00,10.025,10.127,9.937,10.113,2200000.0
2006-06-15 15:55:00,9.967,10.189,9.967,10.041,2350000.0
2006-06-15 16:00:00,10.12,10.165,9.941,10.069,2450000.0
2006-06-15 16:05:00,10.098,10.134,9.976,10.134,2300000.0
2006-06-15 16:10:00,10.09,10.147,9.97,10.047,2300000.0
2006-06-15 16:15:00,10.126,10.151,9.998,10.091,1650000.0
2006-06-15 16:20:00,10.133,10.169,9.996,10.134,2450000.0
2006-06-15 16:25:00,10.102,10.203,9.988,9.988,2050000.0
2006-06-15 16:30:00,10.025,10.159,9.997,10.12,2050000.0
2006-06-15 16:35:00,10.032,10.153,9.971,10.119,2450000.0
2006-06-15 16:40:00,10.06,10.176,10.002,10.014,2000000.0
2006-06-15 16:45:00,10.019,10.166,9.981,10.03,2300000.0
2006-06-15 16:50:00,10.022,10.163,9.982,10.016,1950000.0
2006-06-15 16:55:00,10.092,10.139,9.993,10.029,2000000.0
2006-06-15 17:00:00,10.136,10.152,10.008,10.066,2100000.0
2006-06-15 17:05:00,10.14,10.156,9.969,10.034,2300000.0
2006-06-15 17:10:00,10.092,10.134,9.963,10.093,2150000.0
2006-06-15 17:15:00,10.008,10.151,9.988,10.102,2000000.0
2006-06-15 17:20:00,10.093,10.172,10.028,10.065,1750000.0
2006-06-15 17:25:00,10.128,10.185,9.997,10.168,2300000.0
2006-06-15 17:30:00,10.031,10.22,10.005,10.185,2300000.0
2006-06-15 17:35:00,10.101,10.157,9.996,10.065,2250000.0
2006-06-15 17:40:00,10.059,10.202,10.017,10.124,2200000.0
2006-06-15 17:45:00,10.028,10.169,10.004,10.124,2250000.0
2006-06-15 17:50:00,10.142,10.211,10.02,10.146,2300000.0
2006-06-15 17:55:00,10.054,10.18,10.027,10.157,1950000.0
2006-06-15 18:00:00,10.07,10.18,10.012,10.077,2050000.0
2006-06-15 18:05:00,10.068,10.165,9.999,10.142,2050000.0
2006-06-15 18:10:00,10.111,10.158,10.006,10.099,2300000.0
2006-06-15 18:15:00,10.06,10.187,9.999,10.105,1950000.0
2006-06-15 18:20:00,10.052,10.198,10.001,10.151,2150000.0
2006-06-15 18:25:00,10.101,10.171,10.001,10.148,2050000.0
2006-06-15 18:30:00,10.102,10.165,9.973,10.113,2100000.0
2006-06-15 18:35:00,10.049,10.139,9.936,10.094,2250000.0
2006-06-15 18:40:00,10.068,10.117,9.948,10.015,2500000.0
2006-06-15 18:45:00,9.995,10.142,9.966,10.049,2100000.0
2006-06-15 18:50:00,10.053,10.131,9.972,10.072,2050000.0
2006-06-15 18:55:00,10.004,10.111,9.938,9.995,2100000.0
2006-06-15 19:00:00,9.955,10.062,9.887,9.976,2000000.0
2006-06-15 19:05:00,10.029,10.059,9.848,9.924,2050000.0
2006-06-15 19:10:00,10.005,10.021,9.839,9.98,2100000.0
2006-06-15 19:15:00,9.923,10.05,9.882,10.013,1950000.0
2006-06-15 19:20:00,9.96,10.007,9.815,9.876,1700000.0
2006-06-15 19:25:00,9.954,9.954,9.803,9.805,1900000.0
2006-06-15 19:30:00,9.945,9.98,9.841,9.865,900000.0
2006-06-15 19:35:00,9.894,9.959,9.784,9.898,1450000.0
2006-06-15 19:40:00,9.798,9.955,9.777,9.955,600000.0
2006-06-15 19:45:00,9.91,9.91,9.806,9.844,200000.0
2006-06-15 19:55:00,9.83,9.954,9.83,9.868,250000.0
2006-06-15 20:00:00,9.923,10.006,9.8,9.966,1800000.0
2006-06-15 20:05:00,9.974,10.054,9.85,9.887,1500000.0
2006-06-15 20:10:00,9.977,10.019,9.876,9.945,800000.0
2006-06-15 20:15:00,9.866,9.964,9.848,9.911,750000.0
2006-06-15 20:25:00,9.912,10.031,9.906,9.916,1350000.0
2006-06-15 20:30:00,9.982,10.009,9.892,9.986,450000.0
2006-06-15 20:35:00,10.002,10.051,9.922,9.955,400000.0
2006-06-15 20:40:00,10.016,10.078,9.919,10.021,1300000.0
2006-06-15 20:45:00,9.985,10.072,9.929,10.01,1500000.0
2006-06-15 20:50:00,10.038,10.086,9.952,10.0,1400000.0
2006-06-15 20:55:00,10.07,10.07,9.99,10.028,450000.0
2006-06-15 21:00:00,10.076,10.076,9.991,10.025,200000.0
2006-06-15 21:05:00,10.064,10.064,9.959,9.996,200000.0
2006-06-15 21:10:00,10.063,10.101,9.988,10.043,700000.0
2006-06-15 21:15:00,10.004,10.142,9.936,10.054,1050000.0
2006-06-15 21:20:00,10.068,10.157,9.981,10.102,1250000.0
2006-06-15 21:25:00,10.115,10.145,10.001,10.07,1650000.0
2006-06-15 21:30:00,10.046,10.153,10.016,10.147,650000.0
2006-06-15 21:35:00,10.088,10.244,10.072,10.205,1100000.0
2006-06-15 21:40:00,10.079,10.279,10.069,10.25,900000.0
2006-06-15 21:45:00,10.171,10.189,10.061,10.126,350000.0
2006-06-15 21:50:00,10.203,10.243,10.094,10.099,1950000.0
2006-06-15 21:55:00,10.208,10.208,10.03,10.171,2450000.0
2006-06-15 22:00:00,10.159,10.223,10.078,10.223,850000.0
2006-06-15 22:05:00,10.222,10.246,10.018,10.086,1500000.0
2006-06-15 22:10:00,10.064,10.14,10.026,10.065,650000.0
2006-06-15 22:15:00,10.038,10.162,10.022,10.117,1100000.0
2006-06-15 22:20:00,10.155,10.17,10.066,10.075,750000.0
2006-06-15 22:25:00,10.175,10.175,10.036,10.075,300000.0
2006-06-15 22:30:00,10.092,10.188,10.045,10.188,1100000.0
2006-06-15 22:35:00,10.118,10.151,10.118,10.127,150000.0
2006-06-15 22:45:00,10.14,10.14,10.061,10.093,200000.0
2006-06-15 22:50:00,10.13,10.134,10.13,10.134,100000.0
2006-06-15 22:55:00,10.165,10.165,10.081,10.115,200000.0
2006-06-15 23:05:00,10.161,10.161,10.068,10.114,300000.0
2006-06-15 23:15:00,10.134,10.134,10.13,10.13,100000.0
2006-06-15 23:35:00,10.155,10.167,10.057,10.098,500000.0
2006-06-15 23:40:00,10.09,10.167,10.084,10.167,400000.0
2006-06-15 23:45:00,10.182,10.182,10.107,10.141,200000.0
2006-06-15 23:55:00,10.184,10.184,10.084,10.176,300000.0
2006-06-16 00:00:00,10.24,10.38,9.82,10.179,600000.0
2006-06-16 00:10:00,10.191,10.208,10.11,10.148,450000.0
2006-06-16 00:15:00,10.18,10.251,10.119,10.153,700000.0
2006-06-16 00:20:00,10.18,10.18,10.104,10.167,350000.0
2006-06-16 00:25:00,10.21,10.22,10.054,10.192,700000.0
2006-06-16 00:30:00,10.163,10.226,10.082,10.171,750000.0
2006-06-16 00:35:00,10.175,10.218,10.072,10.194,1050000.0
2006-06-16 00:40:00,10.198,10.198,10.095,10.131,650000.0
2006-06-16 00:45:00,10.072,10.212,10.072,10.202,700000.0
2006-06-16 00:50:00,10.092,10.21,10.073,10.151,850000.0
2006-06-16 00:55:00,10.194,10.194,10.095,10.134,200000.0
2006-06-16 01:05:00,10.207,10.207,10.122,10.155,200000.0
2006-06-16 01:10:00,10.193,10.193,10.093,10.133,200000.0
2006-06-16 01:15:00,10.097,10.218,10.085,10.19,450000.0
2006-06-16 01:20:00,10.159,10.228,10.096,10.135,800000.0
2006-06-16 01:25:00,10.182,10.225,10.167,10.171,600000.0
2006-06-16 01:30:00,10.148,10.247,10.097,10.177,550000.0
2006-06-16 01:35:00,10.167,10.178,10.132,10.132,150000.0
2006-06-16 01:40:00,10.076,10.238,10.03,10.238,1250000.0
2006-06-16 01:45:00,10.253,10.253,10.114,10.15,500000.0
2006-06-16 01:50:00,10.111,10.203,10.111,10.203,500000.0
2006-06-16 02:00:00,10.221,10.258,10.097,10.258,500000.0
2006-06-16 02:05:00,10.183,10.263,10.116,10.235,1400000.0
2006-06-16 02:10:00,10.186,10.287,10.111,10.206,1250000.0
2006-06-16 02:15:00,10.182,10.257,10.119,10.135,2100000.0
2006-06-16 02:20:00,10.208,10.242,10.029,10.091,2200000.0
2006-06-16 02:25:00,10.132,10.243,10.016,10.085,2600000.0
2006-06-16 02:30:00,10.074,10.217,10.055,10.173,850000.0
2006-06-16 02:35:00,10.093,10.252,10.093,10.123,900000.0
2006-06-16 02:40:00,10.101,10.236,10.041,10.197,1150000.0
2006-06-16 02:45:00,10.167,10.196,10.051,10.142,1200000.0
2006-06-16 02:50:00,10.164,10.235,10.08,10.204,1400000.0
2006-06-16 02:55:00,10.218,10.258,10.097,10.233,1150000.0
2006-06-16 03:00:00,10.17,10.217,10.071,10.203,1000000.0
2006-06-16 03:05:00,10.131,10.241,10.074,10.198,1850000.0
2006-06-16 03:10:00,10.205,10.209,10.095,10.13,900000.0
2006-06-16 03:15:00,10.196,10.233,10.118,10.228,650000.0
2006-06-16 03:20:00,10.251,10.256,10.096,10.239,1100000.0
2006-06-16 03:25:00,10.125,10.246,10.087,10.087,450000.0
2006-06-16 03:30:00,10.201,10.28,10.11,10.167,700000.0
2006-06-16 03:35:00,10.277,10.278,10.088,10.154,1750000.0
2006-06-16 03:40:00,10.208,10.236,10.039,10.153,1800000.0
2006-06-16 03:45:00,10.188,10.253,10.083,10.236,500000.0
2006-06-16 03:50:00,10.268,10.281,10.147,10.207,450000.0
2006-06-16 03:55:00,10.239,10.24,10.116,10.147,1000000.0
2006-06-16 04:00:00,10.25,10.25,10.17,10.204,200000.0
2006-06-16 04:10:00,10.163,10.237,10.105,10.19,600000.0
2006-06-16 04:15:00,10.237,10.246,10.135,10.225,700000.0
2006-06-16 04:20:00,10.248,10.276,10.151,10.246,450000.0
2006-06-16 04:25:00,10.235,10.235,10.136,10.174,200000.0
2006-06-16 04:30:00,10.219,10.219,10.1,10.133,200000.0
2006-06-16 04:35:00,10.193,10.231,10.107,10.231,550000.0
2006-06-16 04:40:00,10.269,10.342,10.109,10.311,1600000.0
2006-06-16 04:45:00,10.186,10.355,10.124,10.239,1600000.0
2006-06-16 04:50:00,10.183,10.305,10.152,10.282,1450000.0
2006-06-16 04:55:00,10.207,10.293,10.156,10.168,1450000.0
2006-06-16 05:00:00,10.257,10.288,10.177,10.284,300000.0
2006-06-16 05:05:00,10.259,10.259,10.185,10.22,200000.0
2006-06-16 05:10:00,10.255,10.276,10.086,10.261,1650000.0
2006-06-16 05:15:00,10.204,10.346,10.161,10.178,1000000.0
2006-06-16 05:20:00,10.197,10.298,10.18,10.264,700000.0
2006-06-16 05:25:00,10.234,10.269,10.113,10.179,650000.0
2006-06-16 05:30:00,10.237,10.285,10.149,10.251,850000.0
2006-06-16 05:35:00,10.246,10.278,10.115,10.254,1100000.0
2006-06-16 05:40:00,10.225,10.297,10.119,10.259,2150000.0
2006-06-16 05:45:00,10.219,10.284,10.118,10.263,800000.0
2006-06-16 05:50:00,10.259,10.289,10.153,10.214,850000.0
2006-06-16 05:55:00,10.251,10.3,10.149,10.276,1350000.0
2006-06-16 06:00:00,10.229,10.278,10.16,10.175,500000.0
2006-06-16 06:05:00,10.29,10.292,10.148,10.259,1600000.0
2006-06-16 06:10:00,10.229,10.245,10.137,10.209,1100000.0
2006-06-16 06:15:00,10.189,10.293,10.173,10.213,1000000.0
2006-06-16 06:20:00,10.215,10.215,10.215,10.215,100000.0
2006-06-16 06:25:00,10.258,10.258,10.179,10.179,150000.0
2006-06-16 06:30:00,10.299,10.299,10.165,10.186,450000.0
2006-06-16 06:35:00,10.238,10.353,10.154,10.309,1550000.0
2006-06-16 06:40:00,10.174,10.297,10.165,10.259,1150000.0
2006-06-16 06:45:00,10.288,10.341,10.129,10.166,1700000.0
2006-06-16 06:50:00,10.279,10.293,10.183,10.22,1200000.0
2006-06-16 06:55:00,10.224,10.259,10.123,10.163,650000.0
2006-06-16 07:00:00,10.261,10.261,10.184,10.19,350000.0
2006-06-16 07:05:00,10.167,10.272,10.151,10.265,850000.0
2006-06-16 07:10:00,10.198,10.276,10.147,10.183,550000.0
2006-06-16 07:15:00,10.237,10.268,10.16,10.16,600000.0
2006-06-16 07:20:00,10.246,10.268,10.128,10.142,1200000.0
2006-06-16 07:25:00,10.259,10.275,10.125,10.223,700000.0
2006-06-16 07:30:00,10.227,10.286,10.125,10.254,950000.0
2006-06-16 07:35:00,10.195,10.296,10.14,10.208,900000.0
2006-06-16 07:40:00,10.197,10.283,10.104,10.242,900000.0
2006-06-16 07:45:00,10.158,10.266,10.123,10.203,1100000.0
2006-06-16 07:50:00,10.162,10.267,10.142,10.152,1400000.0
2006-06-16 07:55:00,10.231,10.256,10.137,10.222,1100000.0
2006-06-16 08:00:00,10.222,10.263,10.066,10.16,1450000.0
2006-06-16 08:05:00,10.138,10.283,10.082,10.168,2600000.0
2006-06-16 08:10:00,10.248,10.248,10.085,10.104,950000.0
2006-06-16 08:15:00,10.098,10.251,10.098,10.162,2150000.0
2006-06-16 08:20:00,10.238,10.238,10.085,10.22,1850000.0
2006-06-16 08:25:00,10.098,10.229,10.073,10.229,1700000.0
2006-06-16 08:30:00,10.233,10.277,10.125,10.226,650000.0
2006-06-16 08:35:00,10.229,10.229,10.102,10.139,650000.0
2006-06-16 08:40:00,10.233,10.274,10.178,10.22,700000.0
2006-06-16 08:45:00,10.213,10.252,10.07,10.197,1800000.0
2006-06-16 08:50:00,10.129,10.269,10.129,10.236,700000.0
2006-06-16 08:55:00,10.256,10.288,10.094,10.24,1450000.0
2006-06-16 09:00:00,10.229,10.297,10.124,10.271,1800000.0
2006-06-16 09:05:00,10.194,10.277,10.098,10.133,1600000.0
2006-06-16 09:10:00,10.207,10.225,10.072,10.212,1350000.0
2006-06-16 09:15:00,10.227,10.238,10.103,10.238,1400000.0
2006-06-16 09:20:00,10.181,10.29,10.142,10.228,1250000.0
2006-06-16 09:25:00,10.226,10.288,10.128,10.229,850000.0
2006-06-16 09:30:00,10.203,10.297,10.095,10.239,750000.0
2006-06-16 09:35:00,10.14,10.277,10.14,10.277,350000.0
2006-06-16 09:40:00,10.254,10.297,10.191,10.266,950000.0
2006-06-16 09:45:00,10.147,10.324,10.147,10.239,400000.0
2006-06-16 09:50:00,10.142,10.218,10.087,10.144,850000.0
2006-06-16 10:05:00,10.074,10.333,10.056,10.333,700000.0
2006-06-16 10:10:00,10.303,10.31,10.194,10.258,650000.0
2006-06-16 10:30:00,10.238,10.303,10.175,10.267,700000.0
2006-06-16 10:35:00,10.279,10.33,10.168,10.168,650000.0
2006-06-16 10:40:00,10.26,10.294,10.126,10.254,1650000.0
2006-06-16 10:50:00,10.26,10.302,10.143,10.267,1850000.0
2006-06-16 10:55:00,10.253,10.308,10.127,10.127,1700000.0
2006-06-16 11:00:00,10.185,10.265,10.146,10.193,350000.0
2006-06-16 11:10:00,10.258,10.303,10.154,10.303,500000.0
2006-06-16 11:15:00,10.302,10.302,10.145,10.299,1250000.0
2006-06-16 11:20:00,10.248,10.256,10.017,10.191,2300000.0
2006-06-16 11:25:00,10.121,10.205,10.074,10.129,850000.0
2006-06-16 11:30:00,10.227,10.264,10.124,10.213,1450000.0
2006-06-16 11:35:00,10.242,10.276,10.089,10.128,2150000.0
2006-06-16 11:40:00,10.134,10.277,10.113,10.234,1200000.0
2006-06-16 11:45:00,10.155,10.264,10.134,10.209,1300000.0
2006-06-16 11:50:00,10.203,10.248,10.065,10.178,1750000.0
2006-06-16 11:55:00,10.186,10.221,10.094,10.156,450000.0
2006-06-16 12:00:00,10.228,10.244,10.064,10.106,1800000.0
2006-06-16 12:05:00,10.195,10.206,10.083,10.206,450000.0
2006-06-16 12:10:00,10.177,10.225,10.057,10.166,1150000.0
2006-06-16 12:15:00,10.134,10.218,10.07,10.145,1650000.0
2006-06-16 12:20:00,10.19,10.323,10.154,10.17,900000.0
2006-06-16 12:25:00,10.27,10.319,10.131,10.168,1900000.0
2006-06-16 12:30:00,10.195,10.284,10.138,10.191,800000.0
2006-06-16 12:35:00,10.211,10.211,10.09,10.193,350000.0
2006-06-16 12:40:00,10.178,10.25,10.091,10.116,1400000.0
2006-06-16 12:45:00,10.119,10.331,10.119,10.176,1500000.0
2006-06-16 12:50:00,10.189,10.261,10.104,10.177,1850000.0
2006-06-16 12:55:00,10.22,10.256,10.115,10.214,900000.0
2006-06-16 13:00:00,10.241,10.295,10.085,10.125,1750000.0
2006-06-16 13:05:00,10.226,10.266,10.078,10.108,1800000.0
2006-06-16 13:10:00,10.236,10.275,10.113,10.193,900000.0
2006-06-16 13:15:00,10.165,10.192,10.065,10.102,750000.0
2006-06-16 13:20:00,10.11,10.235,10.051,10.075,1700000.0
2006-06-16 13:25:00,10.09,10.183,10.027,10.143,1300000.0
2006-06-16 13:30:00,10.041,10.255,10.04,10.121,1650000.0
2006-06-16 13:35:00,10.152,10.224,10.074,10.152,1750000.0
2006-06-16 13:40:00,10.085,10.207,10.027,10.077,1250000.0
2006-06-16 13:45:00,10.033,10.155,10.001,10.09,850000.0
2006-06-16 13:50:00,10.067,10.185,10.014,10.082,1250000.0
2006-06-16 13:55:00,10.116,10.136,9.994,9.994,400000.0
2006-06-16 14:00:00,10.107,10.172,10.001,10.118,1100000.0
2006-06-16 14:05:00,10.061,10.198,10.058,10.17,850000.0
2006-06-16 14:10:00,10.125,10.205,10.03,10.099,1250000.0
2006-06-16 14:15:00,10.072,10.165,10.01,10.159,1400000.0
2006-06-16 14:20:00,10.062,10.162,10.006,10.113,2050000.0
2006-06-16 14:25:00,10.012,10.064,9.87,10.026,1850000.0
2006-06-16 14:30:00,9.999,10.073,9.907,9.907,2250000.0
2006-06-16 14:35:00,9.972,10.032,9.796,9.93,2200000.0
2006-06-16 14:40:00,9.992,10.043,9.909,10.007,2300000.0
2006-06-16 14:45:00,9.993,10.068,9.878,9.878,2000000.0
2006-06-16 14:50:00,9.954,10.073,9.899,9.954,2150000.0
2006-06-16 14:55:00,9.992,10.069,9.891,10.069,2400000.0
2006-06-16 15:00:00,9.921,10.096,9.9,9.919,2400000.0
2006-06-16 15:05:00,9.899,10.031,9.863,9.897,2250000.0
2006-06-16 15:10:00,9.929,10.059,9.875,10.001,2200000.0
2006-06-16 15:15:00,9.936,10.059,9.906,9.992,2100000.0
2006-06-16 15:20:00,9.933,10.038,9.883,9.976,2150000.0
2006-06-16 15:25:00,9.988,10.073,9.869,10.003,1950000.0
2006-06-16 15:30:00,10.015,10.12,9.856,9.856,2200000.0
2006-06-16 15:35:00,9.918,10.048,9.853,9.958,2100000.0
2006-06-16 15:40:00,9.9,10.043,9.888,10.021,2000000.0
2006-06-16 15:45:00,10.03,10.04,9.862,9.988,1700000.0
2006-06-16 15:50:00,9.866,10.012,9.846,10.011,2200000.0
2006-06-16 15:55:00,9.873,10.023,9.848,9.941,2350000.0
2006-06-16 16:00:00,9.99,10.061,9.849,9.993,2450000.0
2006-06-16 16:05:00,9.934,10.048,9.878,10.014,2200000.0
2006-06-16 16:10:00,10.02,10.076,9.863,9.983,2300000.0
2006-06-16 16:15:00,10.052,10.052,9.864,9.949,2000000.0
2006-06-16 16:20:00,10.058,10.1,9.92,10.055,2000000.0
2006-06-16 16:25:00,10.022,10.085,9.86,9.998,1600000.0
2006-06-16 16:30:00,9.979,10.095,9.944,10.071,2050000.0
2006-06-16 16:35:00,9.959,10.102,9.89,10.034,2450000.0
2006-06-16 16:40:00,9.989,10.073,9.937,9.943,1650000.0
2006-06-16 16:45:00,9.945,10.078,9.918,9.926,2300000.0
2006-06-16 16:50:00,9.974,10.1,9.891,9.891,2200000.0
2006-06-16 16:55:00,10.014,10.093,9.918,9.975,1750000.0
2006-06-16 17:00:00,10.039,10.039,9.877,9.941,2100000.0
2006-06-16 17:05:00,9.985,10.011,9.868,9.919,1550000.0
2006-06-16 17:10:00,9.97,10.06,9.848,9.979,2150000.0
2006-06-16 17:15:00,9.899,10.021,9.871,9.988,1600000.0
2006-06-16 17:20:00,9.91,10.002,9.892,9.906,1150000.0
2006-06-16 17:25:00,9.995,10.033,9.879,10.023,2300000.0
2006-06-16 17:30:00,9.946,10.015,9.842,10.012,1850000.0
2006-06-16 17:35:00,9.96,10.032,9.882,9.913,2250000.0
2006-06-16 17:40:00,9.934,10.062,9.874,10.006,2200000.0
2006-06-16 17:45:00,9.942,10.066,9.932,9.997,1750000.0
2006-06-16 17:50:00,9.949,10.074,9.895,10.049,1750000.0
2006-06-16 17:55:00,9.95,10.082,9.919,10.054,1950000.0
2006-06-16 18:00:00,9.94,10.058,9.889,9.955,2050000.0
2006-06-16 18:05:00,9.962,10.042,9.876,9.999,1800000.0
2006-06-16 18:10:00,9.934,10.057,9.898,10.018,1650000.0
2006-06-16 18:15:00,9.896,10.044,9.891,9.998,1700000.0
2006-06-16 18:20:00,9.918,10.059,9.872,10.058,1750000.0
2006-06-16 18:25:00,9.972,10.046,9.853,9.989,1750000.0
2006-06-16 18:30:00,9.976,10.021,9.849,9.979,1950000.0
2006-06-16 18:35:00,9.866,9.914,9.74,9.879,2250000.0
2006-06-16 18:40:00,9.845,9.857,9.668,9.723,2200000.0
2006-06-16 18:45:00,9.673,9.876,9.673,9.804,1700000.0
2006-06-16 18:50:00,9.837,9.933,9.785,9.855,2500000.0
2006-06-16 18:55:00,9.778,9.926,9.768,9.858,2150000.0
2006-06-16 19:00:00,9.83,9.917,9.769,9.878,1700000.0
2006-06-16 19:05:00,9.878,9.897,9.733,9.817,1750000.0
2006-06-16 19:10:00,9.814,9.96,9.786,9.926,1850000.0
2006-06-16 19:15:00,9.892,10.026,9.872,10.026,2100000.0
2006-06-16 19:20:00,9.959,10.117,9.873,9.994,1700000.0
2006-06-16 19:25:00,10.087,10.134,10.004,10.063,600000.0
2006-06-16 19:30:00,10.124,10.169,10.018,10.135,2200000.0
2006-06-16 19:35:00,10.076,10.168,9.995,10.138,1650000.0
2006-06-16 19:40:00,9.965,10.069,9.949,10.008,900000.0
2006-06-16 19:50:00,10.057,10.057,9.956,9.995,200000.0
2006-06-16 20:00:00,10.116,10.234,10.009,10.106,950000.0
2006-06-16 20:05:00,10.169,10.195,9.981,10.033,1500000.0
2006-06-16 20:10:00,10.056,10.189,10.037,10.093,1400000.0
2006-06-16 20:15:00,10.133,10.2,10.045,10.143,1400000.0
2006-06-16 20:20:00,10.182,10.204,10.057,10.204,1250000.0
2006-06-16 20:25:00,10.169,10.202,10.044,10.136,1100000.0
2006-06-16 20:30:00,10.139,10.223,10.028,10.167,2350000.0
2006-06-16 20:35:00,10.145,10.222,10.044,10.179,2050000.0
2006-06-16 20:40:00,10.165,10.254,10.063,10.212,1700000.0
2006-06-16 20:45:00,10.216,10.224,10.055,10.061,1300000.0
2006-06-16 20:50:00,10.1,10.162,10.053,10.12,400000.0
2006-06-16 20:55:00,10.141,10.148,10.025,10.113,750000.0
2006-06-16 21:00:00,10.176,10.234,10.027,10.054,2100000.0
2006-06-16 21:05:00,10.173,10.221,10.022,10.221,1850000.0
2006-06-16 21:10:00,10.133,10.247,10.087,10.126,1600000.0
2006-06-16 21:15:00,10.134,10.261,10.034,10.151,1350000.0
2006-06-16 21:20:00,10.165,10.206,10.061,10.158,800000.0
2006-06-16 21:25:00,10.12,10.224,10.07,10.181,900000.0
2006-06-16 21:30:00,10.173,10.217,10.075,10.217,550000.0
2006-06-16 21:35:00,10.165,10.198,10.057,10.057,450000.0
2006-06-16 21:40:00,10.07,10.227,10.031,10.091,2100000.0
2006-06-16 21:45:00,10.102,10.181,10.075,10.079,300000.0
2006-06-16 21:50:00,10.149,10.184,10.049,10.146,950000.0
2006-06-16 21:55:00,10.156,10.208,10.079,10.08,1200000.0
2006-06-16 22:00:00,10.07,10.206,10.036,10.058,1850000.0
2006-06-16 22:05:00,10.153,10.161,10.04,10.161,600000.0
2006-06-16 22:10:00,10.093,10.165,10.028,10.079,750000.0
2006-06-16 22:15:00,10.038,10.162,10.038,10.056,1150000.0
2006-06-16 22:20:00,10.111,10.181,10.039,10.06,450000.0
2006-06-16 22:25:00,10.164,10.213,10.069,10.129,1000000.0
2006-06-16 22:30:00,10.071,10.161,10.069,10.149,650000.0
2006-06-16 22:40:00,10.091,10.228,10.082,10.168,650000.0
2006-06-16 22:45:00,10.156,10.156,10.056,10.095,200000.0
2006-06-16 22:50:00,10.166,10.166,10.081,10.115,200000.0
2006-06-18 23:00:00,10.165,10.165,10.066,10.104,200000.0
2006-06-18 23:10:00,10.216,10.216,10.114,10.114,150000.0
2006-06-18 23:30:00,10.153,10.153,10.151,10.151,100000.0
2006-06-18 23:35:00,10.173,10.173,10.09,10.123,200000.0
2006-06-18 23:45:00,10.183,10.183,10.1,10.133,200000.0
2006-06-19 00:00:00,10.141,10.184,10.086,10.131,550000.0
2006-06-19 00:10:00,10.129,10.145,10.07,10.139,250000.0
2006-06-19 00:20:00,10.121,10.175,10.072,10.121,400000.0
2006-06-19 00:25:00,10.094,10.094,9.995,10.034,200000.0
2006-06-19 00:30:00,10.096,10.096,9.981,10.026,300000.0
2006-06-19 00:35:00,10.118,10.134,10.003,10.134,200000.0
2006-06-19 00:40:00,10.095,10.126,9.979,10.042,550000.0
2006-06-19 00:55:00,10.024,10.118,9.967,10.017,1100000.0
2006-06-19 01:10:00,10.088,10.114,10.013,10.114,400000.0
2006-06-19 01:15:00,10.116,10.116,9.993,10.055,600000.0
2006-06-19 01:20:00,9.993,10.11,9.966,10.098,750000.0
2006-06-19 01:25:00,10.096,10.096,10.012,10.071,500000.0
2006-06-19 01:30:00,10.059,10.146,10.017,10.13,650000.0
2006-06-19 01:35:00,10.138,10.172,9.993,10.028,1150000.0
2006-06-19 01:40:00,10.099,10.131,9.948,9.974,1400000.0
2006-06-19 01:45:00,9.991,10.07,9.948,10.006,1050000.0
2006-06-19 01:50:00,10.037,10.094,9.936,10.013,850000.0
2006-06-19 01:55:00,10.063,10.063,9.962,10.061,200000.0
2006-06-19 02:00:00,9.98,10.124,9.964,9.978,2250000.0
2006-06-19 02:05:00,9.99,10.059,9.99,10.059,200000.0
2006-06-19 02:10:00,9.998,10.134,9.987,10.089,2250000.0
2006-06-19 02:15:00,10.102,10.136,9.93,9.963,3300000.0
2006-06-19 02:20:00,10.035,10.115,9.889,9.914,2150000.0
2006-06-19 02:25:00,9.959,10.084,9.902,9.984,1700000.0
2006-06-19 02:30:00,9.936,10.069,9.929,10.014,1100000.0
2006-06-19 02:35:00,10.014,10.072,9.928,9.956,1400000.0
2006-06-19 02:40:00,9.947,10.073,9.92,9.976,1550000.0
2006-06-19 02:45:00,9.974,10.109,9.931,9.947,3050000.0
2006-06-19 02:50:00,9.95,10.083,9.918,10.031,1450000.0
2006-06-19 02:55:00,9.992,10.085,9.943,9.979,400000.0
2006-06-19 03:00:00,9.994,10.073,9.93,9.938,1400000.0
2006-06-19 03:05:00,9.967,10.072,9.926,10.031,850000.0
2006-06-19 03:10:00,10.032,10.09,9.915,10.062,2000000.0
2006-06-19 03:15:00,10.044,10.056,9.882,9.897,3250000.0
2006-06-19 03:20:00,10.001,10.092,9.851,10.022,2250000.0
2006-06-19 03:25:00,9.967,10.028,9.893,9.994,2250000.0
2006-06-19 03:30:00,9.997,10.057,9.888,9.888,2500000.0
2006-06-19 03:35:00,9.957,10.022,9.85,9.924,1350000.0
2006-06-19 03:40:00,10.002,10.049,9.876,9.908,2450000.0
2006-06-19 03:45:00,9.945,10.044,9.873,10.006,2350000.0
2006-06-19 03:50:00,9.992,10.041,9.822,9.87,2150000.0
2006-06-19 03:55:00,9.961,9.999,9.821,9.96,1750000.0
2006-06-19 04:00:00,9.997,10.012,9.884,9.917,2100000.0
2006-06-19 04:05:00,9.958,10.001,9.855,9.924,1500000.0
2006-06-19 04:10:00,9.998,10.031,9.885,9.97,1050000.0
2006-06-19 04:15:00,9.972,10.033,9.862,9.898,1450000.0
2006-06-19 04:20:00,9.915,10.057,9.867,9.985,950000.0
2006-06-19 04:25:00,10.006,10.006,9.886,9.886,400000.0
2006-06-19 04:30:00,9.991,10.017,9.841,9.949,2050000.0
2006-06-19 04:35:00,9.909,10.0,9.88,9.93,600000.0
2006-06-19 04:40:00,9.921,9.96,9.905,9.905,150000.0
2006-06-19 04:45:00,9.867,10.027,9.864,9.934,1150000.0
2006-06-19 04:50:00,9.959,9.973,9.861,9.923,400000.0
2006-06-19 04:55:00,9.907,10.034,9.858,9.884,1850000.0
2006-06-19 05:00:00,9.942,9.988,9.87,9.971,1350000.0
2006-06-19 05:05:00,9.911,10.0,9.848,9.942,2050000.0
2006-06-19 05:10:00,9.954,9.997,9.832,9.959,1800000.0
2006-06-19 05:15:00,9.881,10.023,9.868,9.973,1750000.0
2006-06-19 05:20:00,10.005,10.025,9.912,10.023,800000.0
2006-06-19 05:25:00,10.009,10.021,9.88,10.002,350000.0
2006-06-19 05:30:00,10.01,10.01,9.874,9.954,1150000.0
2006-06-19 05:35:00,9.965,9.965,9.873,9.961,350000.0
2006-06-19 05:40:00,9.986,10.022,9.873,10.018,1700000.0
2006-06-19 05:45:00,9.939,9.994,9.868,9.868,1450000.0
2006-06-19 05:50:00,9.955,9.999,9.834,9.913,2750000.0
2006-06-19 05:55:00,9.892,9.997,9.864,9.872,1450000.0
2006-06-19 06:00:00,9.937,10.022,9.825,9.89,2200000.0
2006-06-19 06:05:00,9.926,9.998,9.814,9.951,1050000.0
2006-06-19 06:10:00,9.891,9.998,9.869,9.94,1150000.0
2006-06-19 06:15:00,9.955,10.025,9.784,9.9,1700000.0
2006-06-19 06:20:00,9.936,9.949,9.795,9.878,2350000.0
2006-06-19 06:25:00,9.911,9.929,9.792,9.903,1900000.0
2006-06-19 06:30:00,9.9,9.926,9.774,9.841,1500000.0
2006-06-19 06:35:00,9.871,9.926,9.771,9.834,2500000.0
2006-06-19 06:40:00,9.85,9.959,9.811,9.875,1200000.0
2006-06-19 06:45:00,9.811,9.956,9.749,9.842,1800000.0
2006-06-19 06:50:00,9.829,9.897,9.762,9.855,1400000.0
2006-06-19 06:55:00,9.785,9.912,9.718,9.842,1750000.0
2006-06-19 07:00:00,9.858,9.864,9.704,9.76,1800000.0
2006-06-19 07:05:00,9.812,9.882,9.702,9.862,2750000.0
2006-06-19 07:10:00,9.787,9.91,9.743,9.855,1750000.0
2006-06-19 07:15:00,9.799,9.918,9.774,9.774,2300000.0
2006-06-19 07:20:00,9.842,9.879,9.719,9.759,2050000.0
2006-06-19 07:25:00,9.886,9.894,9.741,9.84,1800000.0
2006-06-19 07:30:00,9.853,9.972,9.808,9.946,700000.0
2006-06-19 07:35:00,9.921,9.984,9.822,9.916,1950000.0
2006-06-19 07:40:00,9.868,9.941,9.779,9.888,1250000.0
2006-06-19 07:45:00,9.827,9.964,9.801,9.885,1900000.0
2006-06-19 07:50:00,9.929,9.929,9.762,9.905,2850000.0
2006-06-19 07:55:00,9.882,9.882,9.803,9.812,400000.0
2006-06-19 08:00:00,9.891,9.927,9.788,9.839,1150000.0
2006-06-19 08:05:00,9.914,9.914,9.78,9.818,1000000.0
2006-06-19 08:10:00,9.9,9.95,9.797,9.809,2150000.0
2006-06-19 08:15:00,9.834,9.935,9.793,9.889,1450000.0
2006-06-19 08:20:00,9.942,9.969,9.807,9.937,2500000.0
2006-06-19 08:25:00,9.848,9.979,9.788,9.881,2050000.0
2006-06-19 08:30:00,9.886,9.886,9.78,9.811,1100000.0
2006-06-19 08:35:00,9.88,9.912,9.765,9.775,1400000.0
2006-06-19 08:40:00,9.885,9.939,9.833,9.9,1150000.0
2006-06-19 08:45:00,9.931,9.954,9.8,9.865,950000.0
2006-06-19 08:50:00,9.885,9.92,9.799,9.822,1100000.0
2006-06-19 08:55:00,9.809,9.931,9.761,9.867,900000.0
2006-06-19 09:00:00,9.789,9.951,9.789,9.929,500000.0
2006-06-19 09:05:00,9.856,9.933,9.793,9.819,1200000.0
2006-06-19 09:10:00,9.906,9.933,9.793,9.842,1400000.0
2006-06-19 09:15:00,9.844,9.996,9.784,9.97,1700000.0
2006-06-19 09:20:00,9.891,9.982,9.818,9.876,1650000.0
2006-06-19 09:25:00,9.861,9.953,9.818,9.926,900000.0
2006-06-19 09:30:00,9.862,10.003,9.816,9.981,1150000.0
2006-06-19 09:35:00,9.927,10.035,9.823,9.96,2200000.0
2006-06-19 09:40:00,9.87,10.073,9.87,9.939,1650000.0
2006-06-19 09:45:00,9.917,10.045,9.833,9.945,2050000.0
2006-06-19 09:50:00,9.936,10.003,9.85,9.967,1650000.0
2006-06-19 09:55:00,9.972,10.033,9.826,9.924,1700000.0
2006-06-19 10:00:00,9.953,9.997,9.838,9.871,1250000.0
2006-06-19 10:05:00,9.923,9.992,9.819,9.978,1600000.0
2006-06-19 10:10:00,9.964,10.006,9.832,9.903,1400000.0
2006-06-19 10:15:00,9.983,10.007,9.837,9.934,1600000.0
2006-06-19 10:20:00,9.955,10.049,9.856,10.049,2150000.0
2006-06-19 10:25:00,9.934,10.125,9.866,9.913,1850000.0
2006-06-19 10:30:00,9.863,10.044,9.86,10.032,750000.0
2006-06-19 10:35:00,10.016,10.078,9.852,9.884,1450000.0
2006-06-19 10:40:00,9.983,9.99,9.793,9.961,1850000.0
2006-06-19 10:45:00,9.972,10.017,9.862,9.998,1200000.0
2006-06-19 10:50:00,9.943,10.013,9.819,9.947,2400000.0
2006-06-19 10:55:00,9.951,10.031,9.84,9.84,2450000.0
2006-06-19 11:00:00,9.882,9.995,9.8,9.975,2200000.0
2006-06-19 11:05:00,9.837,9.976,9.832,9.909,1850000.0
2006-06-19 11:10:00,9.809,9.951,9.767,9.92,2200000.0
2006-06-19 11:15:00,9.831,9.962,9.83,9.921,1450000.0
2006-06-19 11:20:00,9.854,9.946,9.712,9.831,1850000.0
2006-06-19 11:25:00,9.77,9.882,9.741,9.797,1800000.0
2006-06-19 11:30:00,9.87,9.917,9.693,9.818,1900000.0
2006-06-19 11:35:00,9.813,9.854,9.706,9.759,1600000.0
2006-06-19 11:40:00,9.768,9.929,9.721,9.863,1900000.0
2006-06-19 11:45:00,9.771,9.888,9.744,9.837,1700000.0
2006-06-19 11:50:00,9.77,9.923,9.76,9.822,1400000.0
2006-06-19 11:55:00,9.797,9.869,9.697,9.748,1950000.0
2006-06-19 12:00:00,9.785,9.843,9.7,9.703,1250000.0
2006-06-19 12:05:00,9.802,9.845,9.676,9.739,1600000.0
2006-06-19 12:10:00,9.795,9.852,9.702,9.747,1250000.0
2006-06-19 12:15:00,9.76,9.841,9.696,9.751,1700000.0
2006-06-19 12:20:00,9.791,9.903,9.737,9.78,1400000.0
2006-06-19 12:25:00,9.867,9.897,9.737,9.784,1050000.0
2006-06-19 12:30:00,9.719,9.864,9.71,9.726,1800000.0
2006-06-19 12:35:00,9.873,9.884,9.696,9.799,2100000.0
2006-06-19 12:40:00,9.795,9.876,9.71,9.741,1400000.0
2006-06-19 12:45:00,9.763,9.852,9.685,9.752,1350000.0
2006-06-19 12:50:00,9.784,9.864,9.7,9.768,1850000.0
2006-06-19 12:55:00,9.771,9.872,9.716,9.741,1700000.0
2006-06-19 13:00:00,9.789,9.842,9.655,9.719,2200000.0
2006-06-19 13:05:00,9.697,9.822,9.686,9.699,1700000.0
2006-06-19 13:10:00,9.778,9.905,9.666,9.779,1350000.0
2006-06-19 13:15:00,9.743,9.824,9.649,9.687,1550000.0
2006-06-19 13:20:00,9.705,9.849,9.67,9.76,2050000.0
2006-06-19 13:25:00,9.816,9.843,9.666,9.775,1650000.0
2006-06-19 13:30:00,9.677,9.863,9.677,9.715,1650000.0
2006-06-19 13:35:00,9.771,9.871,9.701,9.834,2100000.0
2006-06-19 13:40:00,9.827,9.91,9.733,9.793,1950000.0
2006-06-19 13:45:00,9.764,9.889,9.717,9.857,1650000.0
2006-06-19 13:50:00,9.775,9.876,9.703,9.851,1650000.0
2006-06-19 13:55:00,9.803,9.868,9.711,9.759,1250000.0
2006-06-19 14:00:00,9.799,9.868,9.697,9.856,1300000.0
2006-06-19 14:05:00,9.771,9.862,9.698,9.755,1900000.0
2006-06-19 14:10:00,9.738,9.875,9.728,9.79,1650000.0
2006-06-19 14:15:00,9.756,9.862,9.711,9.819,1800000.0
2006-06-19 14:20:00,9.717,9.855,9.677,9.835,2050000.0
2006-06-19 14:25:00,9.786,9.917,9.729,9.792,1850000.0
2006-06-19 14:30:00,9.761,9.903,9.702,9.743,2200000.0
2006-06-19 14:35:00,9.85,9.931,9.694,9.782,2200000.0
2006-06-19 14:40:00,9.793,9.9,9.723,9.854,2300000.0
2006-06-19 14:45:00,9.839,9.893,9.72,9.72,2000000.0
2006-06-19 14:50:00,9.789,9.93,9.723,9.777,2150000.0
2006-06-19 14:55:00,9.824,9.898,9.739,9.876,2400000.0
2006-06-19 15:00:00,9.776,9.955,9.776,9.816,2400000.0
2006-06-19 15:05:00,9.797,9.938,9.783,9.791,2250000.0
2006-06-19 15:10:00,9.794,9.944,9.733,9.833,2050000.0
2006-06-19 15:15:00,9.781,9.91,9.753,9.858,1900000.0
2006-06-19 15:20:00,9.798,9.913,9.761,9.885,1850000.0
2006-06-19 15:25:00,9.9,9.942,9.788,9.85,1900000.0
2006-06-19 15:30:00,9.916,9.93,9.848,9.924,400000.0
2006-06-19 15:35:00,9.918,9.971,9.816,9.855,750000.0
2006-06-19 15:45:00,9.897,9.953,9.867,9.953,350000.0
2006-06-19 15:50:00,9.872,9.961,9.781,9.913,2200000.0
2006-06-19 15:55:00,9.784,9.97,9.777,9.862,950000.0
2006-06-19 16:00:00,9.877,9.947,9.773,9.877,2050000.0
2006-06-19 16:05:00,9.798,9.932,9.76,9.832,1650000.0
2006-06-19 16:10:00,9.921,9.957,9.761,9.818,1800000.0
2006-06-19 16:15:00,9.905,9.931,9.761,9.874,1950000.0
2006-06-19 16:20:00,9.878,9.915,9.754,9.914,2450000.0
2006-06-19 16:25:00,9.892,9.956,9.821,9.837,1800000.0
2006-06-19 16:30:00,9.796,9.974,9.771,9.94,1500000.0
2006-06-19 16:35:00,9.852,9.951,9.734,9.906,2450000.0
2006-06-19 16:40:00,9.807,9.935,9.792,9.792,1650000.0
2006-06-19 16:45:00,9.791,10.006,9.79,9.83,1700000.0
2006-06-19 16:50:00,9.836,9.946,9.795,9.795,1250000.0
2006-06-19 16:55:00,9.85,9.996,9.826,9.876,1800000.0
2006-06-19 17:00:00,9.939,9.98,9.825,9.89,1200000.0
2006-06-19 17:05:00,9.964,10.004,9.818,9.896,1850000.0
2006-06-19 17:10:00,9.942,10.008,9.808,9.943,2150000.0
2006-06-19 17:15:00,9.853,9.964,9.805,9.928,1900000.0
2006-06-19 17:20:00,9.904,9.96,9.794,9.807,1950000.0
2006-06-19 17:25:00,9.882,9.927,9.774,9.904,2300000.0
2006-06-19 17:30:00,9.806,9.976,9.739,9.883,2300000.0
2006-06-19 17:35:00,9.822,9.915,9.757,9.815,1850000.0
2006-06-19 17:40:00,9.866,9.916,9.76,9.855,1050000.0
2006-06-19 17:45:00,9.794,9.934,9.758,9.854,1300000.0
2006-06-19 17:50:00,9.868,9.904,9.736,9.884,1450000.0
2006-06-19 17:55:00,9.798,9.926,9.749,9.88,1950000.0
2006-06-19 18:00:00,9.801,9.963,9.769,9.83,2050000.0
2006-06-19 18:05:00,9.833,9.923,9.747,9.856,1550000.0
2006-06-19 18:10:00,9.778,9.941,9.718,9.833,2200000.0
2006-06-19 18:15:00,9.83,9.909,9.71,9.78,1900000.0
2006-06-19 18:20:00,9.743,9.897,9.711,9.87,2150000.0
2006-06-19 18:25:00,9.8,9.895,9.747,9.866,2100000.0
2006-06-19 18:30:00,9.819,9.857,9.695,9.851,1950000.0
2006-06-19 18:35:00,9.79,9.869,9.712,9.804,2250000.0
2006-06-19 18:40:00,9.788,9.86,9.696,9.783,2400000.0
2006-06-19 18:45:00,9.754,9.864,9.724,9.821,2000000.0
2006-06-19 18:50:00,9.773,9.893,9.741,9.863,1800000.0
2006-06-19 18:55:00,9.833,9.876,9.707,9.831,1300000.0
2006-06-19 19:00:00,9.801,9.904,9.762,9.799,1550000.0
2006-06-19 19:05:00,9.752,9.971,9.752,9.917,1800000.0
2006-06-19 19:10:00,9.972,9.973,9.817,9.817,800000.0
2006-06-19 19:15:00,9.949,9.951,9.798,9.877,2400000.0
2006-06-19 19:20:00,9.868,9.961,9.807,9.928,1900000.0
2006-06-19 19:25:00,9.927,9.98,9.815,9.925,1350000.0
2006-06-19 19:30:00,9.946,9.946,9.775,9.845,2500000.0
2006-06-19 19:35:00,9.928,9.989,9.806,9.881,1600000.0
2006-06-19 19:45:00,9.891,9.913,9.797,9.851,600000.0
2006-06-19 20:05:00,9.896,9.896,9.796,9.834,200000.0
2006-06-19 20:10:00,9.886,9.886,9.786,9.824,200000.0
2006-06-19 20:15:00,9.895,9.895,9.811,9.843,200000.0
2006-06-19 20:30:00,9.904,9.904,9.82,9.853,200000.0
2006-06-19 20:40:00,9.782,9.853,9.744,9.77,300000.0
2006-06-19 20:45:00,9.848,9.874,9.745,9.874,600000.0
2006-06-19 20:50:00,9.838,9.838,9.734,9.753,400000.0
2006-06-19 20:55:00,9.763,9.862,9.712,9.774,750000.0
2006-06-19 21:00:00,9.812,9.839,9.714,9.726,1200000.0
2006-06-19 21:05:00,9.744,9.828,9.744,9.801,350000.0
2006-06-19 21:10:00,9.806,9.806,9.726,9.762,200000.0
2006-06-19 21:15:00,9.814,9.837,9.698,9.78,1400000.0
2006-06-19 21:20:00,9.814,9.864,9.72,9.776,1100000.0
2006-06-19 21:25:00,9.827,9.84,9.678,9.814,1600000.0
2006-06-19 21:30:00,9.799,9.859,9.721,9.753,450000.0
2006-06-19 21:35:00,9.797,9.797,9.696,9.735,200000.0
2006-06-19 21:40:00,9.715,9.759,9.715,9.725,150000.0
2006-06-19 21:45:00,9.795,9.851,9.72,9.762,400000.0
2006-06-19 21:50:00,9.852,9.852,9.748,9.809,450000.0
2006-06-19 21:55:00,9.83,9.839,9.692,9.836,1350000.0
2006-06-19 22:00:00,9.818,9.881,9.73,9.815,1200000.0
2006-06-19 22:05:00,9.835,9.9,9.719,9.823,1050000.0
2006-06-19 22:10:00,9.776,9.865,9.742,9.75,850000.0
2006-06-19 22:15:00,9.804,9.83,9.745,9.78,250000.0
2006-06-19 22:20:00,9.82,9.82,9.724,9.739,400000.0
2006-06-19 22:25:00,9.846,9.847,9.761,9.825,650000.0
2006-06-19 22:30:00,9.835,9.851,9.757,9.821,550000.0
2006-06-19 22:45:00,9.834,9.834,9.75,9.783,200000.0
2006-06-19 22:50:00,9.824,9.824,9.725,9.763,200000.0
2006-06-19 22:55:00,9.851,9.856,9.725,9.841,900000.0
2006-06-19 23:00:00,9.853,9.864,9.7,9.803,700000.0
2006-06-19 23:20:00,9.885,9.885,9.77,9.803,500000.0
2006-06-19 23:30:00,9.833,9.833,9.831,9.831,100000.0
2006-06-19 23:45:00,9.837,9.837,9.736,9.775,200000.0
2006-06-19 23:55:00,9.846,9.846,9.762,9.795,200000.0
2006-06-20 00:00:00,9.93,10.33,9.77,9.836,500000.0
2006-06-20 00:05:00,9.846,9.846,9.741,9.777,200000.0
2006-06-20 00:15:00,9.85,9.85,9.77,9.804,200000.0
2006-06-20 00:20:00,9.77,9.775,9.77,9.775,100000.0
2006-06-20 00:30:00,9.858,9.858,9.778,9.813,200000.0
2006-06-20 00:35:00,9.854,9.854,9.738,9.776,400000.0
2006-06-20 00:40:00,9.837,9.864,9.751,9.773,600000.0
2006-06-20 00:45:00,9.844,9.896,9.744,9.863,500000.0
2006-06-20 00:50:00,9.874,9.874,9.79,9.824,200000.0
2006-06-20 00:55:00,9.867,9.872,9.706,9.81,1100000.0
2006-06-20 01:00:00,9.787,9.787,9.686,9.725,200000.0
2006-06-20 01:20:00,9.743,9.776,9.674,9.761,350000.0
2006-06-20 01:25:00,9.8,9.855,9.727,9.727,400000.0
2006-06-20 01:30:00,9.797,9.836,9.658,9.79,1150000.0
2006-06-20 01:35:00,9.75,9.857,9.72,9.77,1050000.0
2006-06-20 01:40:00,9.789,9.864,9.692,9.701,1800000.0
2006-06-20 01:45:00,9.723,9.842,9.723,9.747,400000.0
2006-06-20 02:00:00,9.746,9.866,9.713,9.866,550000.0
2006-06-20 02:05:00,9.894,9.927,9.722,9.745,650000.0
2006-06-20 02:10:00,9.718,9.796,9.678,9.762,1250000.0
2006-06-20 02:15:00,9.704,9.84,9.67,9.797,1150000.0
2006-06-20 02:20:00,9.771,9.856,9.701,9.784,1250000.0
2006-06-20 02:25:00,9.712,9.824,9.712,9.74,800000.0
2006-06-20 02:30:00,9.7,9.862,9.666,9.8,1850000.0
2006-06-20 02:35:00,9.67,9.722,9.67,9.722,100000.0
2006-06-20 02:40:00,9.784,9.852,9.685,9.764,850000.0
2006-06-20 02:45:00,9.784,9.85,9.717,9.718,600000.0
2006-06-20 02:50:00,9.805,9.805,9.713,9.749,200000.0
2006-06-20 02:55:00,9.803,9.858,9.707,9.821,950000.0
2006-06-20 03:05:00,9.825,9.848,9.74,9.799,700000.0
2006-06-20 03:10:00,9.806,9.847,9.728,9.728,950000.0
2006-06-20 03:15:00,9.811,9.855,9.709,9.832,1200000.0
2006-06-20 03:20:00,9.837,9.905,9.704,9.823,1300000.0
2006-06-20 03:25:00,9.766,9.856,9.681,9.733,1150000.0
2006-06-20 03:30:00,9.741,9.835,9.692,9.797,2150000.0
2006-06-20 03:35:00,9.794,9.844,9.698,9.786,600000.0
2006-06-20 03:40:00,9.81,9.854,9.692,9.707,1050000.0
2006-06-20 03:45:00,9.652,9.855,9.641,9.783,1600000.0
2006-06-20 03:50:00,9.709,9.834,9.683,9.736,2050000.0
2006-06-20 03:55:00,9.821,9.839,9.707,9.798,1400000.0
2006-06-20 04:00:00,9.786,9.796,9.696,9.786,350000.0
2006-06-20 04:05:00,9.805,9.805,9.71,9.778,350000.0
2006-06-20 04:15:00,9.779,9.822,9.711,9.795,550000.0
2006-06-20 04:25:00,9.697,9.836,9.697,9.731,650000.0
2006-06-20 04:30:00,9.784,9.836,9.681,9.758,550000.0
2006-06-20 04:40:00,9.742,9.795,9.716,9.751,350000.0
2006-06-20 04:45:00,9.832,9.877,9.745,9.838,400000.0
2006-06-20 04:50:00,9.847,9.847,9.762,9.795,200000.0
2006-06-20 04:55:00,9.771,9.856,9.756,9.8,450000.0
2006-06-20 05:05:00,9.873,9.873,9.741,9.847,600000.0
2006-06-20 05:10:00,9.803,9.866,9.728,9.841,1350000.0
2006-06-20 05:15:00,9.8,9.8,9.675,9.729,500000.0
2006-06-20 05:20:00,9.701,9.845,9.64,9.831,1550000.0
2006-06-20 05:25:00,9.743,9.806,9.743,9.806,100000.0
2006-06-20 05:30:00,9.788,9.893,9.697,9.853,850000.0
2006-06-20 05:35:00,9.833,9.833,9.679,9.759,1150000.0
2006-06-20 05:40:00,9.797,9.841,9.661,9.721,3150000.0
2006-06-20 05:45:00,9.747,9.777,9.689,9.734,700000.0
2006-06-20 05:50:00,9.776,9.821,9.699,9.733,1700000.0
2006-06-20 05:55:00,9.717,9.854,9.693,9.739,950000.0
2006-06-20 06:00:00,9.813,9.813,9.729,9.763,200000.0
2006-06-20 06:05:00,9.812,9.812,9.698,9.78,750000.0
2006-06-20 06:10:00,9.763,9.78,9.639,9.746,1100000.0
2006-06-20 06:15:00,9.684,9.821,9.625,9.628,2100000.0
2006-06-20 06:20:00,9.707,9.787,9.607,9.685,1850000.0
2006-06-20 06:25:00,9.793,9.793,9.645,9.679,450000.0
2006-06-20 06:30:00,9.72,9.778,9.596,9.619,1950000.0
2006-06-20 06:35:00,9.73,9.835,9.668,9.705,1650000.0
2006-06-20 06:40:00,9.701,9.798,9.688,9.703,1300000.0
2006-06-20 06:45:00,9.759,9.759,9.633,9.639,200000.0
2006-06-20 06:50:00,9.748,9.788,9.701,9.743,300000.0
2006-06-20 06:55:00,9.781,9.801,9.645,9.749,2150000.0
2006-06-20 07:00:00,9.819,9.821,9.709,9.741,900000.0
2006-06-20 07:05:00,9.734,9.823,9.681,9.823,1150000.0
2006-06-20 07:10:00,9.785,9.785,9.676,9.676,400000.0
2006-06-20 07:15:00,9.772,9.787,9.698,9.698,500000.0
2006-06-20 07:20:00,9.764,9.781,9.677,9.781,500000.0
2006-06-20 07:25:00,9.809,9.897,9.708,9.824,900000.0
2006-06-20 07:30:00,9.82,9.831,9.705,9.745,450000.0
2006-06-20 07:35:00,9.798,9.861,9.669,9.861,1950000.0
2006-06-20 07:40:00,9.812,9.906,9.698,9.827,1550000.0
2006-06-20 07:45:00,9.802,9.895,9.751,9.836,2250000.0
2006-06-20 07:50:00,9.781,9.893,9.771,9.888,600000.0
2006-06-20 07:55:00,9.863,9.901,9.745,9.786,1100000.0
2006-06-20 08:00:00,9.785,9.953,9.751,9.785,2300000.0
2006-06-20 08:05:00,9.807,9.899,9.764,9.82,1450000.0
2006-06-20 08:10:00,9.904,9.904,9.79,9.872,1000000.0
2006-06-20 08:15:00,9.788,9.99,9.788,9.879,1950000.0
2006-06-20 08:20:00,9.98,10.01,9.834,9.973,1850000.0
2006-06-20 08:25:00,9.847,10.001,9.809,9.912,1950000.0
2006-06-20 08:30:00,9.899,9.941,9.801,9.875,1700000.0
2006-06-20 08:35:00,9.92,10.023,9.811,9.84,1400000.0
2006-06-20 08:40:00,9.926,10.013,9.878,9.93,1800000.0
2006-06-20 08:45:00,9.933,10.059,9.866,9.975,2250000.0
2006-06-20 08:50:00,9.887,10.114,9.887,10.095,1500000.0
2006-06-20 08:55:00,10.103,10.113,9.924,9.983,1150000.0
2006-06-20 09:00:00,10.003,10.089,9.923,10.047,1200000.0
2006-06-20 09:05:00,9.888,10.058,9.888,10.001,500000.0
2006-06-20 09:10:00,10.043,10.046,9.882,10.039,800000.0
2006-06-20 09:15:00,9.976,10.054,9.892,9.999,1100000.0
2006-06-20 09:20:00,9.972,10.075,9.927,10.019,1250000.0
2006-06-20 09:25:00,10.012,10.124,9.89,10.072,1500000.0
2006-06-20 09:30:00,9.965,10.06,9.886,9.984,1800000.0
2006-06-20 09:35:00,9.88,10.06,9.833,10.03,2200000.0
2006-06-20 09:40:00,9.924,10.093,9.868,9.977,1300000.0
2006-06-20 09:45:00,9.908,10.023,9.908,10.023,100000.0
2006-06-20 09:50:00,9.947,10.054,9.896,10.014,1250000.0
2006-06-20 09:55:00,9.996,10.057,9.895,10.015,850000.0
2006-06-20 10:00:00,9.953,10.017,9.853,9.93,1650000.0
2006-06-20 10:05:00,9.861,10.022,9.837,9.996,1700000.0
2006-06-20 10:10:00,10.011,10.05,9.896,9.896,500000.0
2006-06-20 10:15:00,10.005,10.041,9.851,9.986,750000.0
2006-06-20 10:20:00,9.958,10.019,9.865,9.967,1250000.0
2006-06-20 10:25:00,9.87,9.996,9.825,9.884,1500000.0
2006-06-20 10:30:00,9.923,9.988,9.846,9.988,1100000.0
2006-06-20 10:35:00,9.973,10.01,9.838,9.954,800000.0
2006-06-20 10:40:00,9.936,9.985,9.816,9.919,2050000.0
2006-06-20 10:45:00,9.938,10.006,9.832,9.957,800000.0
2006-06-20 10:50:00,9.912,10.028,9.803,9.96,2150000.0
2006-06-20 10:55:00,9.954,10.02,9.84,9.886,2000000.0
2006-06-20 11:00:00,9.808,9.962,9.808,9.941,1850000.0
2006-06-20 11:05:00,9.825,9.957,9.825,9.925,1400000.0
2006-06-20 11:10:00,9.821,9.964,9.815,9.964,900000.0
2006-06-20 11:15:00,9.963,9.982,9.848,9.92,700000.0
2006-06-20 11:20:00,9.946,10.062,9.83,9.941,2300000.0
2006-06-20 11:25:00,9.991,10.053,9.872,9.969,1750000.0
2006-06-20 11:30:00,10.03,10.054,9.877,9.958,1400000.0
2006-06-20 11:35:00,9.972,10.024,9.866,9.911,2150000.0
2006-06-20 11:40:00,9.924,10.069,9.91,10.051,1050000.0
2006-06-20 11:45:00,9.943,10.023,9.88,9.978,950000.0
2006-06-20 11:50:00,9.948,10.056,9.853,9.951,1750000.0
2006-06-20 11:55:00,9.957,10.043,9.905,10.039,1500000.0
2006-06-20 12:00:00,9.985,9.995,9.878,9.968,900000.0
2006-06-20 12:05:00,9.98,10.051,9.864,10.003,1150000.0
2006-06-20 12:10:00,9.976,10.051,9.886,9.971,1450000.0
2006-06-20 12:15:00,9.921,10.023,9.855,9.875,1650000.0
2006-06-20 12:20:00,10.002,10.002,9.826,9.853,800000.0
2006-06-20 12:25:00,9.987,9.988,9.869,9.91,950000.0
2006-06-20 12:30:00,9.881,10.017,9.881,9.881,1000000.0
2006-06-20 12:35:00,9.999,10.025,9.87,9.967,900000.0
2006-06-20 12:40:00,9.946,9.979,9.827,9.859,950000.0
2006-06-20 12:45:00,9.87,9.968,9.815,9.867,800000.0
2006-06-20 12:50:00,9.858,9.994,9.822,9.897,1450000.0
2006-06-20 12:55:00,9.934,9.949,9.83,9.949,900000.0
2006-06-20 13:00:00,9.966,10.101,9.89,9.962,1800000.0
2006-06-20 13:05:00,9.946,10.079,9.91,9.922,1700000.0
2006-06-20 13:10:00,9.999,10.011,9.886,10.004,900000.0
2006-06-20 13:15:00,10.004,10.087,9.913,9.926,1250000.0
2006-06-20 13:20:00,9.931,10.078,9.922,9.959,850000.0
2006-06-20 13:25:00,9.974,10.062,9.848,9.972,1400000.0
2006-06-20 13:30:00,10.033,10.049,9.864,9.92,1650000.0
2006-06-20 13:35:00,9.945,10.029,9.86,9.944,1650000.0
2006-06-20 13:40:00,9.94,10.027,9.834,9.878,1450000.0
2006-06-20 13:45:00,9.833,9.963,9.799,9.897,1100000.0
2006-06-20 13:50:00,9.832,10.014,9.832,9.961,1200000.0
2006-06-20 13:55:00,9.856,9.964,9.856,9.86,450000.0
2006-06-20 14:00:00,9.83,9.939,9.83,9.939,350000.0
2006-06-20 14:05:00,9.802,9.898,9.802,9.846,550000.0
2006-06-20 14:15:00,9.816,9.963,9.776,9.902,950000.0
2006-06-20 14:20:00,9.89,9.991,9.828,9.929,2050000.0
2006-06-20 14:25:00,9.872,9.978,9.826,9.946,1850000.0
2006-06-20 14:30:00,9.893,9.967,9.781,9.9,2200000.0
2006-06-20 14:35:00,9.948,9.953,9.79,9.833,2200000.0
2006-06-20 14:40:00,9.86,9.977,9.814,9.937,2300000.0
2006-06-20 14:45:00,9.931,9.978,9.776,9.828,2000000.0
2006-06-20 14:50:00,9.893,10.047,9.842,9.929,2150000.0
2006-06-20 14:55:00,9.963,10.043,9.842,10.015,2400000.0
2006-06-20 15:00:00,9.921,10.041,9.862,9.894,2400000.0
2006-06-20 15:05:00,9.87,10.015,9.853,9.875,2250000.0
2006-06-20 15:10:00,9.893,10.022,9.825,9.937,2250000.0
2006-06-20 15:15:00,9.856,10.036,9.812,9.922,2050000.0
2006-06-20 15:20:00,9.891,10.021,9.834,9.968,1850000.0
2006-06-20 15:25:00,9.964,10.017,9.855,9.877,1950000.0
2006-06-20 15:30:00,9.942,9.973,9.783,9.783,2200000.0
2006-06-20 15:35:00,9.862,9.963,9.807,9.859,2150000.0
2006-06-20 15:40:00,9.84,9.961,9.802,9.907,2000000.0
2006-06-20 15:45:00,9.92,9.946,9.79,9.907,2100000.0
2006-06-20 15:50:00,9.817,9.948,9.778,9.911,2200000.0
2006-06-20 15:55:00,9.789,9.988,9.764,9.859,2350000.0
2006-06-20 16:00:00,9.927,9.983,9.815,9.887,2450000.0
2006-06-20 16:05:00,9.947,9.965,9.767,9.916,2150000.0
2006-06-20 16:10:00,9.921,9.983,9.779,9.85,2300000.0
2006-06-20 16:15:00,9.902,9.925,9.736,9.869,2000000.0
2006-06-20 16:20:00,9.929,9.956,9.757,9.933,2450000.0
2006-06-20 16:25:00,9.913,9.964,9.797,9.856,2000000.0
2006-06-20 16:30:00,9.838,9.973,9.815,9.957,2000000.0
2006-06-20 16:35:00,9.864,9.994,9.809,9.973,2450000.0
2006-06-20 16:40:00,9.964,9.992,9.843,9.857,2000000.0
2006-06-20 16:45:00,9.854,10.02,9.854,9.875,2300000.0
2006-06-20 16:50:00,9.876,10.004,9.823,9.876,2100000.0
2006-06-20 16:55:00,9.936,9.997,9.843,9.895,2250000.0
2006-06-20 17:00:00,9.88,9.994,9.841,9.895,1750000.0
2006-06-20 17:05:00,9.961,9.974,9.771,9.872,2300000.0
2006-06-20 17:10:00,9.938,10.006,9.876,9.97,1750000.0
2006-06-20 17:15:00,9.874,10.037,9.858,9.995,1950000.0
2006-06-20 17:20:00,9.962,10.03,9.878,9.951,2000000.0
2006-06-20 17:25:00,10.0,10.074,9.901,10.027,1900000.0
2006-06-20 17:30:00,9.899,10.037,9.878,10.008,2300000.0
2006-06-20 17:35:00,9.963,10.043,9.874,9.948,2250000.0
2006-06-20 17:40:00,9.925,10.124,9.906,10.047,2300000.0
2006-06-20 17:45:00,9.989,10.093,9.932,10.034,2250000.0
2006-06-20 17:50:00,10.055,10.113,9.919,10.084,1800000.0
2006-06-20 17:55:00,10.001,10.113,9.953,10.075,1500000.0
2006-06-20 18:00:00,9.974,10.126,9.946,10.013,1550000.0
2006-06-20 18:05:00,10.022,10.133,9.94,9.976,1200000.0
2006-06-20 18:10:00,9.953,10.108,9.918,10.042,1550000.0
2006-06-20 18:15:00,9.971,10.115,9.952,9.979,1000000.0
2006-06-20 18:20:00,9.969,10.078,9.924,10.054,1750000.0
2006-06-20 18:25:00,9.992,10.099,9.899,10.06,1550000.0
2006-06-20 18:30:00,10.017,10.056,9.885,10.047,1950000.0
2006-06-20 18:35:00,9.973,10.061,9.905,10.039,2250000.0
2006-06-20 18:40:00,10.042,10.092,9.918,10.038,2000000.0
2006-06-20 18:45:00,9.949,10.087,9.908,10.036,2750000.0
2006-06-20 18:50:00,10.021,10.074,9.915,9.938,1800000.0
2006-06-20 18:55:00,9.937,10.066,9.901,10.0,1900000.0
2006-06-20 19:00:00,9.978,10.119,9.928,10.088,2000000.0
2006-06-20 19:05:00,10.008,10.123,9.967,10.043,2800000.0
2006-06-20 19:10:00,10.089,10.186,10.004,10.051,3100000.0
2006-06-20 19:15:00,10.081,10.256,10.063,10.245,3450000.0
2006-06-20 19:20:00,10.235,10.26,10.084,10.165,2650000.0
2006-06-20 19:25:00,10.129,10.263,10.073,10.189,2050000.0
2006-06-20 19:30:00,10.233,10.291,10.134,10.269,1650000.0
2006-06-20 19:35:00,10.225,10.225,10.093,10.135,400000.0
2006-06-20 19:45:00,10.2,10.237,10.148,10.185,450000.0
2006-06-20 19:55:00,10.222,10.267,10.161,10.267,350000.0
2006-06-20 20:00:00,10.176,10.237,10.06,10.12,750000.0
2006-06-20 20:05:00,10.221,10.237,10.069,10.192,1850000.0
2006-06-20 20:10:00,10.07,10.242,10.07,10.177,1600000.0
2006-06-20 20:15:00,10.21,10.24,10.05,10.166,1650000.0
2006-06-20 20:20:00,10.085,10.224,10.085,10.224,350000.0
2006-06-20 20:25:00,10.207,10.207,10.071,10.172,850000.0
2006-06-20 20:30:00,10.184,10.255,10.088,10.175,1650000.0
2006-06-20 20:35:00,10.213,10.213,10.108,10.21,300000.0
2006-06-20 20:40:00,10.21,10.216,10.06,10.158,850000.0
2006-06-20 20:45:00,10.223,10.236,10.041,10.089,1000000.0
2006-06-20 20:55:00,10.155,10.155,10.071,10.103,200000.0
2006-06-20 21:10:00,10.073,10.206,10.052,10.052,650000.0
2006-06-20 21:15:00,10.122,10.17,10.099,10.119,350000.0
2006-06-20 21:20:00,10.112,10.156,10.071,10.109,250000.0
2006-06-20 21:25:00,10.069,10.155,10.062,10.062,500000.0
2006-06-20 21:30:00,10.167,10.167,10.083,10.115,200000.0
2006-06-20 21:40:00,10.121,10.22,10.062,10.062,1200000.0
2006-06-20 21:45:00,10.132,10.212,10.063,10.114,600000.0
2006-06-20 21:50:00,10.122,10.193,10.063,10.193,450000.0
2006-06-20 21:55:00,10.141,10.181,10.065,10.128,550000.0
2006-06-20 22:00:00,10.111,10.228,10.065,10.148,700000.0
2006-06-20 22:05:00,10.157,10.229,10.082,10.136,650000.0
2006-06-20 22:10:00,10.198,10.198,10.113,10.145,200000.0
2006-06-20 22:20:00,10.183,10.183,10.078,10.116,200000.0
2006-06-20 22:25:00,10.157,10.183,10.094,10.163,450000.0
2006-06-20 22:35:00,10.143,10.174,10.143,10.153,150000.0
2006-06-20 22:40:00,10.115,10.195,10.056,10.11,350000.0
2006-06-20 22:55:00,10.165,10.165,10.055,10.093,400000.0
2006-06-20 23:00:00,10.166,10.207,10.05,10.141,900000.0
2006-06-20 23:20:00,10.184,10.184,10.111,10.148,200000.0
2006-06-20 23:25:00,10.17,10.261,10.1,10.137,600000.0
2006-06-20 23:30:00,10.161,10.223,10.123,10.156,400000.0
2006-06-20 23:45:00,10.183,10.183,10.083,10.123,200000.0
2006-06-20 23:50:00,10.164,10.19,10.08,10.113,450000.0
2006-06-21 00:00:00,10.28,10.57,10.056,10.094,400000.0
2006-06-21 00:05:00,10.165,10.165,10.086,10.121,200000.0
2006-06-21 00:10:00,10.192,10.297,10.139,10.166,550000.0
2006-06-21 00:20:00,10.168,10.177,10.168,10.177,100000.0
2006-06-21 00:25:00,10.236,10.239,10.116,10.18,550000.0
2006-06-21 00:30:00,10.215,10.215,10.115,10.154,200000.0
2006-06-21 00:35:00,10.135,10.21,10.109,10.202,350000.0
2006-06-21 00:50:00,10.202,10.202,10.085,10.123,400000.0
2006-06-21 01:10:00,10.196,10.196,10.112,10.145,200000.0
2006-06-21 01:20:00,10.186,10.186,10.086,10.125,200000.0
2006-06-21 01:25:00,10.184,10.245,10.18,10.211,450000.0
2006-06-21 01:30:00,10.134,10.293,10.134,10.231,1200000.0
2006-06-21 01:35:00,10.285,10.285,10.193,10.224,350000.0
2006-06-21 01:40:00,10.265,10.265,10.165,10.205,200000.0
2006-06-21 01:45:00,10.22,10.283,10.18,10.223,500000.0
2006-06-21 01:50:00,10.194,10.315,10.194,10.296,700000.0
2006-06-21 01:55:00,10.245,10.323,10.156,10.303,1650000.0
2006-06-21 02:00:00,10.26,10.376,10.181,10.219,1300000.0
2006-06-21 02:10:00,10.244,10.375,10.163,10.253,2400000.0
2006-06-21 02:15:00,10.241,10.275,10.129,10.153,1450000.0
2006-06-21 02:20:00,10.185,10.337,10.093,10.245,1450000.0
2006-06-21 02:25:00,10.203,10.274,10.076,10.222,2150000.0
2006-06-21 02:30:00,10.214,10.273,10.108,10.172,1050000.0
2006-06-21 02:35:00,10.289,10.293,10.166,10.166,900000.0
2006-06-21 02:40:00,10.209,10.292,10.13,10.13,1750000.0
2006-06-21 02:45:00,10.256,10.283,10.136,10.236,2050000.0
2006-06-21 02:50:00,10.274,10.276,10.091,10.177,1200000.0
2006-06-21 02:55:00,10.159,10.236,10.151,10.184,350000.0
2006-06-21 03:00:00,10.222,10.222,10.117,10.155,200000.0
2006-06-21 03:05:00,10.21,10.21,10.1,10.198,600000.0
2006-06-21 03:10:00,10.208,10.261,10.095,10.135,700000.0
2006-06-21 03:15:00,10.196,10.29,10.172,10.175,500000.0
2006-06-21 03:20:00,10.245,10.245,10.09,10.127,600000.0
2006-06-21 03:25:00,10.111,10.199,10.104,10.174,650000.0
2006-06-21 03:30:00,10.194,10.215,10.067,10.175,600000.0
2006-06-21 03:35:00,10.123,10.215,10.123,10.19,250000.0
2006-06-21 03:40:00,10.268,10.268,10.179,10.257,350000.0
2006-06-21 03:50:00,10.188,10.298,10.107,10.147,1300000.0
2006-06-21 03:55:00,10.219,10.314,10.174,10.263,1000000.0
2006-06-21 04:00:00,10.302,10.302,10.183,10.223,550000.0
2006-06-21 04:05:00,10.265,10.277,10.151,10.257,650000.0
2006-06-21 04:10:00,10.23,10.253,10.136,10.202,950000.0
2006-06-21 04:20:00,10.159,10.27,10.154,10.184,300000.0
2006-06-21 04:25:00,10.147,10.304,10.147,10.247,500000.0
2006-06-21 04:30:00,10.273,10.273,10.158,10.191,200000.0
2006-06-21 04:35:00,10.233,10.299,10.133,10.212,400000.0
2006-06-21 04:40:00,10.253,10.253,10.17,10.203,200000.0
2006-06-21 04:55:00,10.249,10.301,10.178,10.242,700000.0
2006-06-21 05:00:00,10.244,10.306,10.216,10.298,300000.0
2006-06-21 05:05:00,10.316,10.316,10.231,10.264,200000.0
2006-06-21 05:15:00,10.261,10.34,10.154,10.296,1150000.0
2006-06-21 05:20:00,10.31,10.318,10.217,10.252,750000.0
2006-06-21 05:25:00,10.296,10.296,10.196,10.235,200000.0
2006-06-21 05:30:00,10.272,10.272,10.148,10.182,200000.0
2006-06-21 05:35:00,10.263,10.263,10.115,10.161,700000.0
2006-06-21 05:40:00,10.233,10.283,10.154,10.21,1050000.0
2006-06-21 05:45:00,10.257,10.257,10.166,10.201,350000.0
2006-06-21 05:50:00,10.255,10.279,10.131,10.217,1050000.0
2006-06-21 05:55:00,10.215,10.308,10.157,10.164,1250000.0
2006-06-21 06:00:00,10.236,10.336,10.121,10.229,2400000.0
2006-06-21 06:05:00,10.285,10.291,10.133,10.133,950000.0
2006-06-21 06:10:00,10.2,10.279,10.176,10.197,350000.0
2006-06-21 06:15:00,10.244,10.286,10.102,10.224,1550000.0
2006-06-21 06:20:00,10.219,10.314,10.195,10.314,200000.0
2006-06-21 06:25:00,10.187,10.3,10.159,10.167,1000000.0
2006-06-21 06:30:00,10.189,10.277,10.154,10.223,1250000.0
2006-06-21 06:35:00,10.205,10.306,10.075,10.269,1500000.0
2006-06-21 06:40:00,10.205,10.263,10.177,10.223,900000.0
2006-06-21 06:45:00,10.216,10.216,10.098,10.138,250000.0
2006-06-21 06:50:00,10.217,10.224,10.133,10.214,500000.0
2006-06-21 06:55:00,10.202,10.236,10.136,10.172,400000.0
2006-06-21 07:05:00,10.21,10.21,10.073,10.135,750000.0
2006-06-21 07:10:00,10.127,10.213,10.127,10.198,650000.0
2006-06-21 07:15:00,10.167,10.243,10.116,10.179,1100000.0
2006-06-21 07:20:00,10.217,10.252,10.158,10.175,450000.0
2006-06-21 07:25:00,10.226,10.247,10.078,10.194,1550000.0
2006-06-21 07:30:00,10.219,10.239,10.092,10.115,900000.0
2006-06-21 07:35:00,10.148,10.288,10.104,10.19,1450000.0
2006-06-21 07:40:00,10.233,10.242,10.131,10.159,400000.0
2006-06-21 07:45:00,10.211,10.24,10.131,10.17,450000.0
2006-06-21 07:50:00,10.174,10.266,10.091,10.205,800000.0
2006-06-21 07:55:00,10.198,10.255,10.118,10.255,550000.0
2006-06-21 08:00:00,10.24,10.279,10.148,10.187,850000.0
2006-06-21 08:05:00,10.145,10.205,10.1,10.14,900000.0
2006-06-21 08:10:00,10.228,10.246,10.108,10.15,1300000.0
2006-06-21 08:15:00,10.162,10.301,10.149,10.203,1950000.0
2006-06-21 08:20:00,10.283,10.312,10.108,10.158,2000000.0
2006-06-21 08:25:00,10.23,10.248,10.066,10.201,1600000.0
2006-06-21 08:35:00,10.219,10.26,10.098,10.098,1550000.0
2006-06-21 08:40:00,10.196,10.244,10.137,10.189,950000.0
2006-06-21 08:50:00,10.063,10.176,10.063,10.155,300000.0
2006-06-21 08:55:00,10.222,10.223,10.072,10.218,700000.0
2006-06-21 09:00:00,10.175,10.246,10.104,10.129,600000.0
2006-06-21 09:05:00,10.1,10.281,10.096,10.157,850000.0
2006-06-21 09:10:00,10.253,10.254,10.071,10.104,900000.0
2006-06-21 09:15:00,10.231,10.255,10.14,10.255,450000.0
2006-06-21 09:20:00,10.186,10.3,10.13,10.249,1700000.0
2006-06-21 09:25:00,10.279,10.335,10.145,10.275,1000000.0
2006-06-21 09:30:00,10.28,10.307,10.157,10.253,950000.0
2006-06-21 09:35:00,10.162,10.304,10.136,10.249,1200000.0
2006-06-21 09:40:00,10.238,10.283,10.137,10.181,950000.0
2006-06-21 09:45:00,10.24,10.303,10.13,10.168,1550000.0
2006-06-21 09:50:00,10.15,10.23,10.081,10.126,1300000.0
2006-06-21 09:55:00,10.157,10.236,10.105,10.148,1300000.0
2006-06-21 10:00:00,10.078,10.208,10.078,10.117,750000.0
2006-06-21 10:05:00,10.105,10.25,10.058,10.229,2000000.0
2006-06-21 10:10:00,10.209,10.221,10.087,10.221,450000.0
2006-06-21 10:15:00,10.225,10.225,10.075,10.173,1600000.0
2006-06-21 10:20:00,10.146,10.249,10.093,10.201,1800000.0
2006-06-21 10:25:00,10.248,10.253,10.138,10.248,800000.0
2006-06-21 10:30:00,10.113,10.248,10.085,10.205,1950000.0
2006-06-21 10:35:00,10.131,10.281,10.098,10.221,1700000.0
2006-06-21 10:40:00,10.193,10.24,10.084,10.194,1100000.0
2006-06-21 10:45:00,10.208,10.27,10.119,10.257,1150000.0
2006-06-21 10:50:00,10.204,10.253,10.089,10.203,2300000.0
2006-06-21 10:55:00,10.204,10.264,10.098,10.112,2450000.0
2006-06-21 11:00:00,10.162,10.279,10.099,10.237,2200000.0
2006-06-21 11:05:00,10.179,10.225,10.133,10.222,450000.0
2006-06-21 11:10:00,10.087,10.304,10.087,10.242,1450000.0
2006-06-21 11:15:00,10.148,10.296,10.123,10.25,2150000.0
2006-06-21 11:20:00,10.245,10.305,10.094,10.185,1450000.0
2006-06-21 11:25:00,10.101,10.237,10.101,10.159,1350000.0
2006-06-21 11:30:00,10.205,10.233,10.078,10.188,1400000.0
2006-06-21 11:35:00,10.192,10.23,10.079,10.115,1600000.0
2006-06-21 11:40:00,10.091,10.231,10.091,10.231,700000.0
2006-06-21 11:45:00,10.156,10.225,10.065,10.136,1250000.0
2006-06-21 11:50:00,10.16,10.204,10.031,10.204,800000.0
2006-06-21 11:55:00,10.158,10.245,10.115,10.166,1250000.0
2006-06-21 12:00:00,10.212,10.26,10.08,10.09,750000.0
2006-06-21 12:05:00,10.221,10.251,10.063,10.251,1250000.0
2006-06-21 12:10:00,10.198,10.286,10.093,10.16,2250000.0
2006-06-21 12:15:00,10.229,10.266,10.078,10.103,850000.0
2006-06-21 12:20:00,10.202,10.258,10.106,10.191,1500000.0
2006-06-21 12:25:00,10.235,10.24,10.085,10.103,2000000.0
2006-06-21 12:30:00,10.12,10.234,10.08,10.08,1250000.0
2006-06-21 12:35:00,10.205,10.219,10.068,10.169,800000.0
2006-06-21 12:40:00,10.152,10.243,10.034,10.058,1400000.0
2006-06-21 12:45:00,10.121,10.199,10.058,10.082,1350000.0
2006-06-21 12:50:00,10.11,10.216,10.051,10.146,1900000.0
2006-06-21 12:55:00,10.087,10.21,10.019,10.127,2150000.0
2006-06-21 13:00:00,10.125,10.197,9.985,10.071,2200000.0
2006-06-21 13:05:00,10.041,10.197,10.041,10.124,1350000.0
2006-06-21 13:10:00,10.112,10.199,9.999,10.178,2250000.0
2006-06-21 13:15:00,10.109,10.209,10.023,10.054,1150000.0
2006-06-21 13:20:00,10.062,10.191,10.023,10.105,1300000.0
2006-06-21 13:25:00,10.148,10.194,10.059,10.099,400000.0
2006-06-21 13:30:00,10.172,10.172,9.993,10.147,900000.0
2006-06-21 13:35:00,10.106,10.183,10.049,10.131,950000.0
2006-06-21 13:40:00,10.106,10.156,10.026,10.097,1450000.0
2006-06-21 13:45:00,10.105,10.203,10.057,10.156,800000.0
2006-06-21 13:50:00,10.185,10.185,10.011,10.072,1150000.0
2006-06-21 13:55:00,10.135,10.184,10.027,10.131,1850000.0
2006-06-21 14:00:00,10.128,10.179,9.994,10.171,2000000.0
2006-06-21 14:05:00,10.153,10.165,10.036,10.114,650000.0
2006-06-21 14:10:00,10.153,10.153,10.049,10.065,800000.0
2006-06-21 14:20:00,10.078,10.239,10.0,10.15,2050000.0
2006-06-21 14:25:00,10.062,10.171,10.005,10.11,1850000.0
2006-06-21 14:30:00,10.065,10.166,9.981,10.097,2350000.0
2006-06-21 14:35:00,10.122,10.154,9.98,10.019,2200000.0
2006-06-21 14:40:00,10.104,10.168,10.001,10.099,2300000.0
2006-06-21 14:45:00,10.106,10.228,10.026,10.057,2000000.0
2006-06-21 14:50:00,10.082,10.186,10.013,10.064,2150000.0
2006-06-21 14:55:00,10.077,10.159,9.987,10.137,2400000.0
2006-06-21 15:00:00,10.059,10.19,9.977,10.008,2400000.0
2006-06-21 15:05:00,10.009,10.172,10.009,10.046,2250000.0
2006-06-21 15:10:00,10.072,10.225,10.022,10.102,1950000.0
2006-06-21 15:15:00,10.029,10.167,9.996,10.125,2100000.0
2006-06-21 15:20:00,10.095,10.192,10.02,10.178,1950000.0
2006-06-21 15:25:00,10.191,10.199,10.057,10.144,1950000.0
2006-06-21 15:30:00,10.16,10.28,10.065,10.122,2200000.0
2006-06-21 15:35:00,10.144,10.228,10.042,10.179,2200000.0
2006-06-21 15:40:00,10.132,10.29,10.104,10.216,2000000.0
2006-06-21 15:45:00,10.211,10.233,10.079,10.217,2100000.0
2006-06-21 15:50:00,10.11,10.236,10.081,10.205,2200000.0
2006-06-21 15:55:00,10.082,10.246,10.037,10.101,2350000.0
2006-06-21 16:00:00,10.142,10.239,10.028,10.167,2450000.0
2006-06-21 16:05:00,10.186,10.194,10.035,10.194,2100000.0
2006-06-21 16:10:00,10.171,10.221,10.05,10.119,2300000.0
2006-06-21 16:15:00,10.201,10.217,10.065,10.065,2000000.0
2006-06-21 16:20:00,10.2,10.224,10.062,10.194,2450000.0
2006-06-21 16:25:00,10.158,10.227,10.045,10.133,1900000.0
2006-06-21 16:30:00,10.089,10.234,10.053,10.196,1950000.0
2006-06-21 16:35:00,10.115,10.262,10.06,10.206,2450000.0
2006-06-21 16:40:00,10.125,10.235,10.047,10.054,2050000.0
2006-06-21 16:45:00,10.046,10.288,10.046,10.123,2300000.0
2006-06-21 16:50:00,10.144,10.25,10.081,10.089,2000000.0
2006-06-21 16:55:00,10.189,10.21,10.075,10.108,2250000.0
2006-06-21 17:00:00,10.201,10.201,10.033,10.131,2100000.0
2006-06-21 17:05:00,10.193,10.272,10.05,10.098,2050000.0
2006-06-21 17:10:00,10.165,10.233,10.035,10.162,1750000.0
2006-06-21 17:15:00,10.08,10.206,10.029,10.147,2150000.0
2006-06-21 17:20:00,10.116,10.23,10.039,10.096,2150000.0
2006-06-21 17:25:00,10.187,10.263,10.069,10.208,2300000.0
2006-06-21 17:30:00,10.094,10.342,10.094,10.295,2300000.0
2006-06-21 17:35:00,10.206,10.286,10.12,10.174,2250000.0
2006-06-21 17:40:00,10.17,10.35,10.131,10.289,2250000.0
2006-06-21 17:45:00,10.234,10.368,10.15,10.264,2200000.0
2006-06-21 17:50:00,10.286,10.4,10.176,10.34,2300000.0
2006-06-21 17:55:00,10.24,10.356,10.152,10.333,1950000.0
2006-06-21 18:00:00,10.237,10.381,10.231,10.286,2050000.0
2006-06-21 18:05:00,10.276,10.366,10.194,10.274,2250000.0
2006-06-21 18:10:00,10.335,10.384,10.197,10.362,1950000.0
2006-06-21 18:15:00,10.304,10.418,10.21,10.371,2050000.0
2006-06-21 18:20:00,10.253,10.401,10.201,10.356,2150000.0
2006-06-21 18:25:00,10.284,10.385,10.202,10.384,2200000.0
2006-06-21 18:30:00,10.345,10.385,10.207,10.377,2050000.0
2006-06-21 18:35:00,10.282,10.424,10.232,10.387,2250000.0
2006-06-21 18:40:00,10.316,10.406,10.232,10.275,2350000.0
2006-06-21 18:45:00,10.237,10.355,10.208,10.25,2100000.0
2006-06-21 18:50:00,10.324,10.403,10.246,10.26,2050000.0
2006-06-21 18:55:00,10.285,10.38,10.261,10.323,1850000.0
2006-06-21 19:00:00,10.31,10.4,10.246,10.317,2050000.0
2006-06-21 19:05:00,10.281,10.427,10.251,10.344,2100000.0
2006-06-21 19:10:00,10.349,10.493,10.276,10.402,1850000.0
2006-06-21 19:15:00,10.35,10.442,10.277,10.435,2000000.0
2006-06-21 19:20:00,10.376,10.427,10.253,10.326,1800000.0
2006-06-21 19:25:00,10.403,10.444,10.206,10.218,2000000.0
2006-06-21 19:30:00,10.349,10.45,10.254,10.333,1800000.0
2006-06-21 19:35:00,10.304,10.342,10.182,10.265,1000000.0
2006-06-21 19:40:00,10.333,10.421,10.243,10.261,800000.0
2006-06-21 19:45:00,10.296,10.328,10.196,10.302,600000.0
2006-06-21 19:55:00,10.234,10.237,10.234,10.237,100000.0
2006-06-21 20:00:00,10.229,10.481,10.229,10.464,950000.0
2006-06-21 20:05:00,10.402,10.487,10.324,10.369,1450000.0
2006-06-21 20:10:00,10.502,10.502,10.317,10.444,1450000.0
2006-06-21 20:15:00,10.342,10.5,10.312,10.398,2700000.0
2006-06-21 20:20:00,10.392,10.519,10.345,10.456,2300000.0
2006-06-21 20:25:00,10.468,10.485,10.336,10.397,1900000.0
2006-06-21 20:30:00,10.447,10.504,10.348,10.403,850000.0
2006-06-21 20:35:00,10.453,10.495,10.374,10.493,1400000.0
2006-06-21 20:40:00,10.472,10.487,10.343,10.427,1800000.0
2006-06-21 20:45:00,10.452,10.509,10.324,10.464,1800000.0
2006-06-21 20:50:00,10.403,10.494,10.337,10.414,1850000.0
2006-06-21 20:55:00,10.396,10.506,10.382,10.449,1950000.0
2006-06-21 21:00:00,10.448,10.5,10.339,10.476,2050000.0
2006-06-21 21:05:00,10.463,10.493,10.354,10.368,1700000.0
2006-06-21 21:10:00,10.391,10.443,10.306,10.378,1400000.0
2006-06-21 21:15:00,10.413,10.514,10.297,10.394,2450000.0
2006-06-21 21:20:00,10.37,10.432,10.347,10.42,650000.0
2006-06-21 21:25:00,10.412,10.446,10.316,10.413,1800000.0
2006-06-21 21:30:00,10.361,10.455,10.247,10.387,2950000.0
2006-06-21 21:35:00,10.383,10.414,10.236,10.34,2550000.0
2006-06-21 21:40:00,10.337,10.377,10.258,10.294,600000.0
2006-06-21 21:45:00,10.226,10.411,10.192,10.348,1550000.0
2006-06-21 21:50:00,10.289,10.399,10.266,10.291,800000.0
2006-06-21 21:55:00,10.258,10.402,10.248,10.364,2050000.0
2006-06-21 22:00:00,10.396,10.421,10.25,10.326,1800000.0
2006-06-21 22:05:00,10.374,10.401,10.249,10.295,2150000.0
2006-06-21 22:10:00,10.289,10.289,10.289,10.289,100000.0
2006-06-21 22:15:00,10.254,10.382,10.253,10.279,1150000.0
2006-06-21 22:20:00,10.351,10.391,10.262,10.366,1000000.0
2006-06-21 22:25:00,10.389,10.389,10.279,10.317,350000.0
2006-06-21 22:30:00,10.33,10.403,10.292,10.379,1000000.0
2006-06-21 22:35:00,10.38,10.38,10.286,10.329,350000.0
2006-06-21 22:40:00,10.373,10.376,10.273,10.328,550000.0
2006-06-21 22:45:00,10.326,10.452,10.256,10.256,1100000.0
2006-06-21 22:50:00,10.265,10.456,10.253,10.317,1700000.0
2006-06-21 22:55:00,10.34,10.454,10.267,10.271,1600000.0
2006-06-21 23:05:00,10.395,10.395,10.328,10.35,400000.0
2006-06-21 23:15:00,10.386,10.417,10.276,10.319,900000.0
2006-06-21 23:20:00,10.337,10.418,10.337,10.414,300000.0
2006-06-21 23:30:00,10.375,10.375,10.291,10.324,200000.0
2006-06-21 23:35:00,10.411,10.411,10.26,10.306,1050000.0
2006-06-21 23:45:00,10.285,10.444,10.254,10.315,800000.0
2006-06-21 23:55:00,10.392,10.392,10.288,10.325,200000.0
2006-06-22 00:00:00,10.45,10.72,10.18,10.267,1050000.0
2006-06-22 00:05:00,10.288,10.421,10.288,10.421,800000.0
2006-06-22 00:10:00,10.421,10.463,10.359,10.363,650000.0
2006-06-22 00:15:00,10.412,10.509,10.376,10.488,300000.0
2006-06-22 00:30:00,10.446,10.446,10.361,10.394,200000.0
2006-06-22 00:35:00,10.426,10.432,10.336,10.39,450000.0
2006-06-22 00:40:00,10.456,10.487,10.376,10.409,400000.0
2006-06-22 00:45:00,10.375,10.482,10.36,10.439,450000.0
2006-06-22 00:55:00,10.446,10.446,10.317,10.381,1050000.0
2006-06-22 01:15:00,10.368,10.431,10.367,10.402,300000.0
2006-06-22 01:20:00,10.434,10.434,10.335,10.373,200000.0
2006-06-22 01:25:00,10.483,10.483,10.414,10.414,400000.0
2006-06-22 01:30:00,10.384,10.463,10.335,10.402,1050000.0
2006-06-22 01:35:00,10.342,10.458,10.314,10.383,1700000.0
2006-06-22 01:40:00,10.407,10.453,10.339,10.402,650000.0
2006-06-22 01:45:00,10.453,10.46,10.36,10.402,450000.0
2006-06-22 01:50:00,10.468,10.47,10.328,10.436,900000.0
2006-06-22 01:55:00,10.44,10.483,10.326,10.483,1000000.0
2006-06-22 02:00:00,10.427,10.427,10.281,10.361,1100000.0
2006-06-22 02:05:00,10.381,10.393,10.24,10.303,1100000.0
2006-06-22 02:10:00,10.385,10.432,10.289,10.393,1650000.0
2006-06-22 02:15:00,10.393,10.453,10.265,10.284,3150000.0
2006-06-22 02:20:00,10.274,10.44,10.258,10.37,1650000.0
2006-06-22 02:25:00,10.393,10.4,10.251,10.356,2950000.0
2006-06-22 02:30:00,10.301,10.382,10.269,10.354,800000.0
2006-06-22 02:35:00,10.384,10.439,10.291,10.323,1800000.0
2006-06-22 02:40:00,10.379,10.43,10.284,10.337,1500000.0
2006-06-22 02:45:00,10.344,10.429,10.232,10.291,2250000.0
2006-06-22 02:50:00,10.429,10.44,10.299,10.385,750000.0
2006-06-22 02:55:00,10.387,10.387,10.308,10.342,200000.0
2006-06-22 03:00:00,10.429,10.437,10.302,10.353,950000.0
2006-06-22 03:05:00,10.372,10.404,10.27,10.394,850000.0
2006-06-22 03:10:00,10.282,10.471,10.282,10.345,1900000.0
2006-06-22 03:15:00,10.425,10.446,10.278,10.323,1550000.0
2006-06-22 03:20:00,10.456,10.469,10.327,10.422,1650000.0
2006-06-22 03:25:00,10.402,10.448,10.304,10.42,1550000.0
2006-06-22 03:30:00,10.428,10.449,10.282,10.407,1900000.0
2006-06-22 03:35:00,10.447,10.447,10.304,10.421,1950000.0
2006-06-22 03:40:00,10.4,10.478,10.327,10.425,850000.0
2006-06-22 03:45:00,10.379,10.469,10.333,10.41,1650000.0
2006-06-22 03:50:00,10.35,10.477,10.315,10.442,1300000.0
2006-06-22 03:55:00,10.432,10.538,10.36,10.39,2400000.0
2006-06-22 04:00:00,10.398,10.504,10.344,10.399,650000.0
2006-06-22 04:05:00,10.469,10.51,10.387,10.474,600000.0
2006-06-22 04:10:00,10.462,10.467,10.358,10.358,750000.0
2006-06-22 04:15:00,10.417,10.542,10.382,10.424,1650000.0
2006-06-22 04:20:00,10.514,10.514,10.406,10.491,300000.0
2006-06-22 04:25:00,10.486,10.486,10.386,10.425,200000.0
2006-06-22 04:30:00,10.467,10.51,10.339,10.464,1550000.0
2006-06-22 04:35:00,10.512,10.522,10.373,10.482,1650000.0
2006-06-22 04:40:00,10.451,10.552,10.416,10.42,650000.0
2006-06-22 04:45:00,10.412,10.487,10.406,10.406,400000.0
2006-06-22 04:50:00,10.476,10.476,10.376,10.414,200000.0
2006-06-22 04:55:00,10.384,10.501,10.375,10.409,700000.0
2006-06-22 05:00:00,10.432,10.526,10.376,10.486,400000.0
2006-06-22 05:10:00,10.485,10.486,10.436,10.441,450000.0
2006-06-22 05:15:00,10.484,10.53,10.368,10.472,1000000.0
2006-06-22 05:25:00,10.485,10.485,10.393,10.429,200000.0
2006-06-22 05:30:00,10.47,10.508,10.383,10.423,600000.0
2006-06-22 05:40:00,10.478,10.532,10.385,10.527,1400000.0
2006-06-22 05:45:00,10.45,10.497,10.443,10.497,350000.0
2006-06-22 05:50:00,10.473,10.496,10.358,10.387,2100000.0
2006-06-22 05:55:00,10.488,10.576,10.393,10.418,1850000.0
2006-06-22 06:00:00,10.49,10.585,10.362,10.409,1050000.0
2006-06-22 06:05:00,10.399,10.467,10.338,10.467,500000.0
2006-06-22 06:10:00,10.35,10.51,10.35,10.398,1300000.0
2006-06-22 06:15:00,10.455,10.494,10.351,10.394,1150000.0
2006-06-22 06:20:00,10.354,10.493,10.354,10.443,450000.0
2006-06-22 06:25:00,10.457,10.479,10.354,10.477,750000.0
2006-06-22 06:30:00,10.445,10.445,10.345,10.384,200000.0
2006-06-22 06:35:00,10.406,10.412,10.384,10.412,200000.0
2006-06-22 06:40:00,10.414,10.473,10.39,10.39,300000.0
2006-06-22 06:45:00,10.488,10.499,10.334,10.383,2300000.0
2006-06-22 06:50:00,10.376,10.496,10.376,10.457,1050000.0
2006-06-22 06:55:00,10.455,10.465,10.351,10.379,600000.0
2006-06-22 07:00:00,10.359,10.498,10.328,10.379,1650000.0
2006-06-22 07:05:00,10.404,10.542,10.374,10.437,1250000.0
2006-06-22 07:10:00,10.374,10.486,10.298,10.355,1150000.0
2006-06-22 07:15:00,10.412,10.455,10.299,10.4,1300000.0
2006-06-22 07:20:00,10.436,10.515,10.349,10.442,1900000.0
2006-06-22 07:25:00,10.472,10.472,10.326,10.424,1150000.0
2006-06-22 07:30:00,10.387,10.505,10.338,10.351,1150000.0
2006-06-22 07:35:00,10.388,10.504,10.371,10.472,1350000.0
2006-06-22 07:40:00,10.46,10.537,10.367,10.461,1200000.0
2006-06-22 07:45:00,10.458,10.541,10.41,10.541,650000.0
2006-06-22 07:50:00,10.431,10.529,10.392,10.453,1300000.0
2006-06-22 07:55:00,10.499,10.504,10.378,10.474,1050000.0
2006-06-22 08:00:00,10.45,10.51,10.37,10.464,600000.0
2006-06-22 08:05:00,10.438,10.575,10.394,10.425,2050000.0
2006-06-22 08:10:00,10.513,10.518,10.372,10.404,1100000.0
2006-06-22 08:15:00,10.44,10.542,10.409,10.427,1700000.0
2006-06-22 08:20:00,10.384,10.494,10.359,10.408,550000.0
2006-06-22 08:25:00,10.357,10.498,10.35,10.476,2100000.0
2006-06-22 08:30:00,10.384,10.497,10.335,10.407,1500000.0
2006-06-22 08:35:00,10.415,10.557,10.415,10.445,800000.0
2006-06-22 08:40:00,10.511,10.535,10.432,10.535,450000.0
2006-06-22 08:45:00,10.562,10.562,10.428,10.524,500000.0
2006-06-22 08:50:00,10.515,10.571,10.433,10.519,1200000.0
2006-06-22 08:55:00,10.531,10.602,10.402,10.558,2600000.0
2006-06-22 09:00:00,10.483,10.598,10.443,10.588,1650000.0
2006-06-22 09:05:00,10.526,10.647,10.43,10.522,1700000.0
2006-06-22 09:10:00,10.586,10.597,10.418,10.485,2400000.0
2006-06-22 09:15:00,10.499,10.586,10.434,10.56,2100000.0
2006-06-22 09:20:00,10.498,10.614,10.381,10.433,1650000.0
2006-06-22 09:25:00,10.522,10.535,10.359,10.501,1350000.0
2006-06-22 09:30:00,10.416,10.554,10.361,10.443,1500000.0
2006-06-22 09:35:00,10.435,10.526,10.361,10.515,1850000.0
2006-06-22 09:40:00,10.464,10.605,10.387,10.459,1350000.0
2006-06-22 09:45:00,10.37,10.525,10.37,10.408,1000000.0
2006-06-22 09:50:00,10.417,10.575,10.37,10.469,2000000.0
2006-06-22 09:55:00,10.473,10.569,10.374,10.544,1750000.0
2006-06-22 10:00:00,10.503,10.55,10.376,10.489,2200000.0
2006-06-22 10:05:00,10.425,10.561,10.396,10.561,2000000.0
2006-06-22 10:10:00,10.551,10.598,10.41,10.58,2300000.0
2006-06-22 10:15:00,10.592,10.621,10.43,10.559,2000000.0
2006-06-22 10:20:00,10.518,10.625,10.441,10.554,1800000.0
2006-06-22 10:25:00,10.65,10.673,10.493,10.513,1150000.0
2006-06-22 10:30:00,10.542,10.599,10.466,10.577,1450000.0
2006-06-22 10:35:00,10.507,10.68,10.466,10.506,1150000.0
2006-06-22 10:40:00,10.563,10.638,10.424,10.608,2400000.0
2006-06-22 10:45:00,10.615,10.67,10.484,10.504,1400000.0
2006-06-22 10:50:00,10.593,10.666,10.459,10.578,3200000.0
2006-06-22 10:55:00,10.575,10.651,10.47,10.496,2000000.0
2006-06-22 11:00:00,10.542,10.648,10.486,10.647,750000.0
2006-06-22 11:05:00,10.523,10.63,10.481,10.595,1400000.0
2006-06-22 11:10:00,10.491,10.653,10.491,10.631,1800000.0
2006-06-22 11:15:00,10.541,10.621,10.501,10.621,850000.0
2006-06-22 11:20:00,10.552,10.601,10.464,10.57,550000.0
2006-06-22 11:25:00,10.503,10.642,10.476,10.549,2300000.0
2006-06-22 11:30:00,10.619,10.651,10.498,10.568,1900000.0
2006-06-22 11:35:00,10.577,10.624,10.456,10.513,2150000.0
2006-06-22 11:40:00,10.475,10.607,10.475,10.596,700000.0
2006-06-22 11:45:00,10.455,10.569,10.387,10.508,1800000.0
2006-06-22 11:50:00,10.506,10.572,10.436,10.508,900000.0
2006-06-22 11:55:00,10.498,10.559,10.404,10.466,1150000.0
2006-06-22 12:00:00,10.504,10.597,10.394,10.414,1650000.0
2006-06-22 12:05:00,10.507,10.544,10.36,10.451,800000.0
2006-06-22 12:10:00,10.404,10.583,10.404,10.455,1300000.0
2006-06-22 12:15:00,10.463,10.55,10.387,10.417,2100000.0
2006-06-22 12:20:00,10.499,10.542,10.409,10.495,1900000.0
2006-06-22 12:25:00,10.512,10.519,10.328,10.355,1500000.0
2006-06-22 12:30:00,10.356,10.506,10.335,10.363,1950000.0
2006-06-22 12:35:00,10.485,10.502,10.35,10.446,1650000.0
2006-06-22 12:40:00,10.441,10.528,10.368,10.373,1850000.0
2006-06-22 12:45:00,10.412,10.495,10.352,10.392,1750000.0
2006-06-22 12:50:00,10.436,10.534,10.377,10.462,2350000.0
2006-06-22 12:55:00,10.459,10.515,10.343,10.482,2150000.0
2006-06-22 13:00:00,10.477,10.519,10.337,10.398,1750000.0
2006-06-22 13:05:00,10.372,10.521,10.336,10.352,2200000.0
2006-06-22 13:10:00,10.433,10.549,10.338,10.443,1500000.0
2006-06-22 13:15:00,10.399,10.488,10.337,10.375,1150000.0
2006-06-22 13:20:00,10.369,10.466,10.261,10.292,1700000.0
2006-06-22 13:25:00,10.372,10.446,10.246,10.357,1750000.0
2006-06-22 13:30:00,10.405,10.436,10.257,10.351,1750000.0
2006-06-22 13:35:00,10.386,10.457,10.329,10.428,1250000.0
2006-06-22 13:40:00,10.37,10.52,10.293,10.329,750000.0
2006-06-22 13:45:00,10.302,10.502,10.266,10.444,1950000.0
2006-06-22 13:50:00,10.384,10.481,10.333,10.47,1650000.0
2006-06-22 13:55:00,10.413,10.478,10.357,10.426,900000.0
2006-06-22 14:00:00,10.469,10.484,10.342,10.47,700000.0
2006-06-22 14:05:00,10.366,10.471,10.317,10.396,1000000.0
2006-06-22 14:10:00,10.423,10.432,10.283,10.346,950000.0
2006-06-22 14:15:00,10.309,10.457,10.303,10.435,1450000.0
2006-06-22 14:20:00,10.341,10.426,10.267,10.362,2050000.0
2006-06-22 14:25:00,10.295,10.421,10.236,10.37,1850000.0
2006-06-22 14:30:00,10.319,10.464,10.291,10.319,2300000.0
2006-06-22 14:35:00,10.435,10.469,10.27,10.304,2200000.0
2006-06-22 14:40:00,10.361,10.403,10.263,10.383,2300000.0
2006-06-22 14:45:00,10.374,10.514,10.285,10.353,2000000.0
2006-06-22 14:50:00,10.382,10.458,10.299,10.359,2150000.0
2006-06-22 14:55:00,10.405,10.465,10.314,10.426,2400000.0
2006-06-22 15:00:00,10.298,10.44,10.285,10.319,2400000.0
2006-06-22 15:05:00,10.305,10.445,10.256,10.273,2250000.0
2006-06-22 15:10:00,10.307,10.416,10.211,10.316,1800000.0
2006-06-22 15:15:00,10.168,10.39,10.163,10.273,2100000.0
2006-06-22 15:20:00,10.233,10.35,10.167,10.322,1850000.0
2006-06-22 15:25:00,10.314,10.346,10.165,10.207,1950000.0
2006-06-22 15:30:00,10.247,10.308,10.11,10.11,2200000.0
2006-06-22 15:35:00,10.166,10.327,10.126,10.287,2250000.0
2006-06-22 15:40:00,10.212,10.359,10.183,10.288,2000000.0
2006-06-22 15:45:00,10.284,10.314,10.148,10.303,2100000.0
2006-06-22 15:50:00,10.217,10.319,10.137,10.273,2200000.0
2006-06-22 15:55:00,10.149,10.323,10.147,10.205,2350000.0
2006-06-22 16:00:00,10.251,10.335,10.132,10.214,2450000.0
2006-06-22 16:05:00,10.126,10.247,10.081,10.228,2150000.0
2006-06-22 16:10:00,10.227,10.263,10.073,10.135,2300000.0
2006-06-22 16:15:00,10.251,10.273,10.083,10.18,1900000.0
2006-06-22 16:20:00,10.229,10.259,10.041,10.182,2450000.0
2006-06-22 16:25:00,10.159,10.245,10.088,10.229,2050000.0
2006-06-22 16:30:00,10.114,10.235,10.063,10.219,1950000.0
2006-06-22 16:35:00,10.13,10.269,10.073,10.23,2450000.0
2006-06-22 16:40:00,10.206,10.254,10.105,10.105,1900000.0
2006-06-22 16:45:00,10.114,10.286,10.112,10.116,2300000.0
2006-06-22 16:50:00,10.224,10.329,10.107,10.171,1950000.0
2006-06-22 16:55:00,10.242,10.302,10.15,10.208,2150000.0
2006-06-22 17:00:00,10.307,10.307,10.153,10.247,2100000.0
2006-06-22 17:05:00,10.295,10.313,10.12,10.223,2100000.0
2006-06-22 17:10:00,10.262,10.306,10.14,10.24,2150000.0
2006-06-22 17:15:00,10.16,10.311,10.153,10.283,2000000.0
2006-06-22 17:20:00,10.285,10.399,10.194,10.257,2150000.0
2006-06-22 17:25:00,10.342,10.379,10.231,10.379,2300000.0
2006-06-22 17:30:00,10.254,10.431,10.246,10.4,2300000.0
2006-06-22 17:35:00,10.314,10.409,10.246,10.263,2250000.0
2006-06-22 17:40:00,10.278,10.416,10.227,10.305,2150000.0
2006-06-22 17:45:00,10.272,10.36,10.213,10.284,1850000.0
2006-06-22 17:50:00,10.289,10.354,10.161,10.299,2300000.0
2006-06-22 17:55:00,10.201,10.322,10.17,10.293,1950000.0
2006-06-22 18:00:00,10.19,10.335,10.139,10.208,2050000.0
2006-06-22 18:05:00,10.218,10.309,10.157,10.175,2100000.0
2006-06-22 18:10:00,10.271,10.29,10.07,10.259,1950000.0
2006-06-22 18:15:00,10.215,10.341,10.136,10.269,1700000.0
2006-06-22 18:20:00,10.22,10.333,10.152,10.3,2150000.0
2006-06-22 18:25:00,10.227,10.336,10.194,10.314,1750000.0
2006-06-22 18:30:00,10.27,10.307,10.07,10.236,2200000.0
2006-06-22 18:35:00,10.15,10.231,10.091,10.216,2250000.0
2006-06-22 18:40:00,10.214,10.215,10.068,10.129,2200000.0
2006-06-22 18:45:00,10.089,10.215,10.074,10.157,1100000.0
2006-06-22 18:50:00,10.178,10.218,10.084,10.135,2050000.0
2006-06-22 18:55:00,10.093,10.229,10.067,10.174,1900000.0
2006-06-22 19:00:00,10.159,10.274,10.09,10.274,1950000.0
2006-06-22 19:05:00,10.222,10.311,10.129,10.223,1600000.0
2006-06-22 19:10:00,10.227,10.275,10.128,10.182,1400000.0
2006-06-22 19:15:00,10.222,10.274,10.129,10.173,2500000.0
2006-06-22 19:20:00,10.203,10.26,10.065,10.144,2300000.0
2006-06-22 19:25:00,10.206,10.232,10.065,10.176,1550000.0
2006-06-22 19:30:00,10.204,10.22,10.055,10.074,1850000.0
2006-06-22 19:35:00,10.047,10.199,10.036,10.076,1400000.0
2006-06-22 19:40:00,10.17,10.17,10.053,10.093,400000.0
2006-06-22 19:45:00,10.165,10.165,10.063,10.155,300000.0
2006-06-22 20:00:00,10.165,10.184,10.03,10.151,1150000.0
2006-06-22 20:05:00,10.171,10.228,10.04,10.169,2300000.0
2006-06-22 20:10:00,10.076,10.156,10.023,10.156,550000.0
2006-06-22 20:15:00,10.073,10.184,10.043,10.071,1700000.0
2006-06-22 20:20:00,10.165,10.184,10.045,10.098,650000.0
2006-06-22 20:25:00,10.033,10.192,10.027,10.16,2050000.0
2006-06-22 20:30:00,10.153,10.179,10.054,10.082,1900000.0
2006-06-22 20:35:00,10.136,10.259,10.072,10.189,1300000.0
2006-06-22 20:40:00,10.128,10.22,10.066,10.114,1550000.0
2006-06-22 20:45:00,10.193,10.244,10.072,10.151,2600000.0
2006-06-22 20:50:00,10.126,10.249,10.109,10.192,1800000.0
2006-06-22 20:55:00,10.125,10.21,10.104,10.151,750000.0
2006-06-22 21:00:00,10.186,10.214,10.076,10.121,650000.0
2006-06-22 21:05:00,10.13,10.195,10.059,10.15,1450000.0
2006-06-22 21:10:00,10.081,10.201,10.032,10.08,1300000.0
2006-06-22 21:15:00,10.143,10.228,10.047,10.158,1650000.0
2006-06-22 21:20:00,10.133,10.193,10.074,10.09,1050000.0
2006-06-22 21:25:00,10.129,10.22,10.065,10.119,850000.0
2006-06-22 21:30:00,10.189,10.209,10.033,10.133,2200000.0
2006-06-22 21:35:00,10.164,10.173,10.057,10.103,700000.0
2006-06-22 21:40:00,10.087,10.151,10.005,10.078,1050000.0
2006-06-22 21:45:00,10.073,10.184,10.023,10.132,1250000.0
2006-06-22 21:50:00,10.06,10.174,10.008,10.134,750000.0
2006-06-22 21:55:00,10.033,10.195,10.013,10.091,900000.0
2006-06-22 22:00:00,10.135,10.135,10.043,10.125,300000.0
2006-06-22 22:05:00,10.138,10.138,10.054,10.085,200000.0
2006-06-22 22:10:00,10.123,10.123,10.023,10.063,200000.0
2006-06-22 22:15:00,10.141,10.141,10.071,10.133,250000.0
2006-06-22 22:20:00,10.115,10.209,10.069,10.097,1150000.0
2006-06-22 22:25:00,10.13,10.139,10.042,10.082,500000.0
2006-06-22 22:35:00,10.12,10.165,10.081,10.115,350000.0
2006-06-22 22:40:00,10.174,10.174,10.09,10.123,200000.0
2006-06-22 22:45:00,10.091,10.168,10.07,10.15,800000.0
2006-06-22 23:00:00,10.165,10.165,10.08,10.114,200000.0
2006-06-22 23:05:00,10.147,10.188,10.094,10.152,450000.0
2006-06-22 23:10:00,10.149,10.158,10.081,10.146,250000.0
2006-06-22 23:20:00,10.123,10.16,10.074,10.16,400000.0
2006-06-22 23:25:00,10.19,10.19,10.102,10.144,400000.0
2006-06-22 23:35:00,10.136,10.155,10.017,10.017,450000.0
2006-06-22 23:40:00,10.143,10.143,10.068,10.133,700000.0
2006-06-22 23:45:00,10.1,10.1,9.981,10.013,200000.0
2006-06-23 00:00:00,10.22,10.37,9.99,10.3,200000.0
2006-06-23 00:05:00,10.075,10.107,9.996,10.107,400000.0
2006-06-23 00:15:00,10.137,10.137,10.053,10.085,200000.0
2006-06-23 00:25:00,10.042,10.136,10.035,10.074,450000.0
2006-06-23 00:30:00,10.086,10.137,9.995,10.115,900000.0
2006-06-23 00:35:00,10.162,10.186,10.004,10.109,2000000.0
2006-06-23 00:45:00,10.116,10.116,10.032,10.065,200000.0
2006-06-23 00:50:00,10.106,10.106,10.005,10.045,200000.0
2006-06-23 00:55:00,10.058,10.135,10.008,10.079,700000.0
2006-06-23 01:00:00,10.144,10.167,10.044,10.06,500000.0
2006-06-23 01:10:00,10.139,10.139,10.039,10.077,350000.0
2006-06-23 01:20:00,10.13,10.197,9.977,10.095,1200000.0
2006-06-23 01:25:00,10.03,10.108,10.013,10.057,400000.0
2006-06-23 01:30:00,10.116,10.153,10.015,10.153,400000.0
2006-06-23 01:40:00,10.148,10.148,10.018,10.09,250000.0
2006-06-23 01:50:00,10.115,10.115,10.031,10.064,200000.0
2006-06-23 01:55:00,10.125,10.125,10.046,10.082,200000.0
2006-06-23 02:00:00,10.118,10.144,9.999,10.083,1250000.0
2006-06-23 02:05:00,10.15,10.174,10.012,10.012,1900000.0
2006-06-23 02:10:00,10.127,10.161,9.992,10.076,2200000.0
2006-06-23 02:15:00,10.005,10.135,9.955,10.045,2250000.0
2006-06-23 02:20:00,10.024,10.155,9.986,10.088,1600000.0
2006-06-23 02:25:00,10.133,10.192,10.007,10.107,2200000.0
2006-06-23 02:30:00,10.015,10.196,10.002,10.045,2050000.0
2006-06-23 02:35:00,10.158,10.158,10.02,10.061,1750000.0
2006-06-23 02:40:00,10.135,10.2,10.018,10.2,1450000.0
2006-06-23 02:45:00,10.139,10.198,10.035,10.087,2350000.0
2006-06-23 02:50:00,10.129,10.183,10.046,10.136,1100000.0
2006-06-23 02:55:00,10.061,10.182,10.031,10.133,2150000.0
2006-06-23 03:00:00,10.136,10.194,10.02,10.095,2100000.0
2006-06-23 03:05:00,10.074,10.182,10.039,10.095,1450000.0
2006-06-23 03:10:00,10.167,10.184,10.048,10.146,1000000.0
2006-06-23 03:15:00,10.138,10.202,10.043,10.077,1700000.0
2006-06-23 03:20:00,10.123,10.201,10.014,10.114,1700000.0
2006-06-23 03:25:00,10.047,10.184,10.028,10.14,1650000.0
2006-06-23 03:30:00,10.182,10.19,9.995,10.024,1700000.0
2006-06-23 03:35:00,10.148,10.148,10.031,10.037,1500000.0
2006-06-23 03:40:00,10.105,10.157,10.016,10.043,1750000.0
2006-06-23 03:45:00,10.078,10.145,9.993,10.08,1750000.0
2006-06-23 03:50:00,10.124,10.129,9.984,10.107,1450000.0
2006-06-23 03:55:00,10.051,10.135,10.011,10.033,1650000.0
2006-06-23 04:00:00,10.064,10.135,10.001,10.038,550000.0
2006-06-23 04:05:00,10.081,10.113,9.967,10.004,1000000.0
2006-06-23 04:10:00,10.009,10.161,9.968,10.114,1350000.0
2006-06-23 04:15:00,10.098,10.098,10.019,10.053,200000.0
2006-06-23 04:25:00,10.094,10.108,9.994,10.093,650000.0
2006-06-23 04:30:00,10.052,10.13,9.971,10.121,1100000.0
2006-06-23 04:35:00,10.089,10.089,10.01,10.043,200000.0
2006-06-23 04:45:00,10.107,10.107,9.957,10.08,900000.0
2006-06-23 04:50:00,10.062,10.081,9.967,10.019,700000.0
2006-06-23 04:55:00,9.991,10.08,9.99,10.075,350000.0
2006-06-23 05:00:00,10.018,10.116,9.985,10.072,1400000.0
2006-06-23 05:05:00,10.072,10.133,10.007,10.085,1150000.0
2006-06-23 05:10:00,10.074,10.177,10.011,10.033,1000000.0
2006-06-23 05:15:00,10.076,10.136,9.968,10.023,1300000.0
2006-06-23 05:20:00,10.075,10.125,9.989,10.089,1000000.0
2006-06-23 05:25:00,10.097,10.147,10.01,10.111,800000.0
2006-06-23 05:30:00,10.091,10.182,10.022,10.132,1850000.0
2006-06-23 05:35:00,10.146,10.146,9.988,10.076,600000.0
2006-06-23 05:40:00,10.082,10.113,10.006,10.086,450000.0
2006-06-23 05:45:00,10.012,10.113,9.979,10.072,1350000.0
2006-06-23 05:50:00,10.09,10.11,9.979,10.015,1250000.0
2006-06-23 05:55:00,10.075,10.098,9.935,10.0,2350000.0
2006-06-23 06:00:00,10.051,10.108,9.938,10.061,1550000.0
2006-06-23 06:05:00,10.024,10.086,9.949,10.037,800000.0
2006-06-23 06:10:00,9.98,10.109,9.932,10.035,1400000.0
2006-06-23 06:15:00,9.981,10.043,9.921,10.023,1350000.0
2006-06-23 06:20:00,9.916,10.11,9.886,9.979,1600000.0
2006-06-23 06:25:00,10.001,10.052,9.916,10.052,2000000.0
2006-06-23 06:30:00,9.947,10.103,9.918,10.043,2050000.0
2006-06-23 06:35:00,10.037,10.061,9.853,10.044,2650000.0
2006-06-23 06:40:00,9.924,10.057,9.897,9.897,1650000.0
2006-06-23 06:50:00,9.948,9.996,9.918,9.918,300000.0
2006-06-23 06:55:00,9.946,10.067,9.892,10.035,1900000.0
2006-06-23 07:00:00,10.008,10.035,9.89,9.89,1200000.0
2006-06-23 07:05:00,9.969,9.975,9.83,9.975,1250000.0
2006-06-23 07:10:00,9.912,10.017,9.851,9.94,1400000.0
2006-06-23 07:15:00,9.947,9.997,9.864,9.997,950000.0
2006-06-23 07:20:00,9.966,9.966,9.875,9.951,300000.0
2006-06-23 07:25:00,9.993,10.019,9.878,9.979,700000.0
2006-06-23 07:35:00,9.938,10.004,9.848,9.97,1350000.0
2006-06-23 07:40:00,9.954,10.084,9.885,10.0,1300000.0
2006-06-23 07:45:00,9.981,10.055,9.914,10.012,2050000.0
2006-06-23 07:50:00,10.044,10.044,9.894,9.955,2450000.0
2006-06-23 07:55:00,10.004,10.08,9.934,10.043,1350000.0
2006-06-23 08:00:00,10.006,10.052,9.906,9.929,2250000.0
2006-06-23 08:05:00,9.99,10.098,9.932,9.968,1700000.0
2006-06-23 08:10:00,10.068,10.08,9.918,9.983,950000.0
2006-06-23 08:15:00,9.982,10.115,9.92,9.996,2350000.0
2006-06-23 08:20:00,10.079,10.085,9.937,9.974,2150000.0
2006-06-23 08:25:00,9.948,10.095,9.948,10.06,1300000.0
2006-06-23 08:30:00,10.097,10.097,9.957,10.018,800000.0
2006-06-23 08:35:00,10.021,10.134,9.931,9.984,1950000.0
2006-06-23 08:40:00,10.071,10.127,9.972,10.066,700000.0
2006-06-23 08:45:00,10.079,10.091,9.927,10.021,1300000.0
2006-06-23 08:50:00,9.963,10.149,9.963,10.042,1850000.0
2006-06-23 08:55:00,10.044,10.176,9.994,10.095,1800000.0
2006-06-23 09:00:00,10.048,10.166,9.944,10.032,1250000.0
2006-06-23 09:05:00,10.075,10.176,9.997,10.038,1700000.0
2006-06-23 09:10:00,10.13,10.212,10.022,10.055,1850000.0
2006-06-23 09:15:00,10.022,10.181,10.022,10.124,1400000.0
2006-06-23 09:20:00,10.063,10.145,10.015,10.072,1650000.0
2006-06-23 09:25:00,10.154,10.164,10.034,10.134,1700000.0
2006-06-23 09:30:00,10.042,10.139,10.003,10.126,1050000.0
2006-06-23 09:35:00,10.026,10.186,10.011,10.158,2200000.0
2006-06-23 09:40:00,10.074,10.182,10.016,10.084,1650000.0
2006-06-23 09:45:00,10.033,10.148,9.998,10.114,500000.0
2006-06-23 09:50:00,10.058,10.133,9.993,10.104,1250000.0
2006-06-23 09:55:00,10.098,10.146,9.971,10.044,1200000.0
2006-06-23 10:00:00,10.094,10.158,9.98,10.073,1800000.0
2006-06-23 10:05:00,10.029,10.207,9.958,10.133,1100000.0
2006-06-23 10:10:00,10.104,10.119,9.982,10.071,1400000.0
2006-06-23 10:15:00,10.118,10.163,10.0,10.086,1600000.0
2006-06-23 10:20:00,10.06,10.141,9.984,10.125,1900000.0
2006-06-23 10:25:00,10.004,10.122,9.978,10.099,1150000.0
2006-06-23 10:30:00,10.039,10.124,9.977,10.082,1600000.0
2006-06-23 10:35:00,10.011,10.119,9.967,10.017,800000.0
2006-06-23 10:40:00,10.072,10.104,9.968,9.986,2050000.0
2006-06-23 10:45:00,10.064,10.134,9.951,9.987,2150000.0
2006-06-23 10:50:00,10.053,10.138,9.933,10.086,3200000.0
2006-06-23 10:55:00,10.074,10.2,9.944,9.994,2100000.0
2006-06-23 11:00:00,10.039,10.146,9.981,10.136,750000.0
2006-06-23 11:05:00,9.997,10.163,9.967,10.105,1850000.0
2006-06-23 11:10:00,10.002,10.119,9.934,10.091,1800000.0
2006-06-23 11:15:00,9.973,10.09,9.95,10.054,750000.0
2006-06-23 11:20:00,10.095,10.114,9.941,10.057,1900000.0
2006-06-23 11:25:00,10.067,10.11,9.973,10.031,900000.0
2006-06-23 11:30:00,10.076,10.106,9.957,10.106,1450000.0
2006-06-23 11:35:00,10.015,10.135,9.958,10.067,950000.0
2006-06-23 11:40:00,10.018,10.113,9.973,10.105,1450000.0
2006-06-23 11:45:00,10.073,10.137,9.974,10.076,900000.0
2006-06-23 11:50:00,9.962,10.155,9.955,10.028,1400000.0
2006-06-23 11:55:00,10.014,10.113,9.963,10.113,1050000.0
2006-06-23 12:00:00,10.074,10.099,9.972,9.987,1750000.0
2006-06-23 12:05:00,10.07,10.112,9.941,10.088,1600000.0
2006-06-23 12:10:00,10.049,10.117,9.961,10.044,1550000.0
2006-06-23 12:15:00,9.994,10.092,9.922,9.945,1650000.0
2006-06-23 12:20:00,9.983,10.058,9.897,10.03,2400000.0
2006-06-23 12:25:00,10.026,10.08,9.891,9.939,2450000.0
2006-06-23 12:30:00,9.933,10.087,9.92,9.937,750000.0
2006-06-23 12:35:00,10.046,10.061,9.914,9.997,1650000.0
2006-06-23 12:40:00,10.002,10.116,9.917,9.988,2400000.0
2006-06-23 12:45:00,10.02,10.129,9.946,10.051,1800000.0
2006-06-23 12:50:00,9.964,10.082,9.953,10.061,1000000.0
2006-06-23 12:55:00,10.05,10.086,9.922,9.948,850000.0
2006-06-23 13:00:00,9.932,10.068,9.917,9.93,1700000.0
2006-06-23 13:05:00,10.037,10.037,9.881,9.919,1800000.0
2006-06-23 13:10:00,10.016,10.032,9.918,9.918,550000.0
2006-06-23 13:15:00,10.002,10.047,9.858,9.92,1600000.0
2006-06-23 13:20:00,9.943,10.046,9.881,9.898,1250000.0
2006-06-23 13:25:00,10.013,10.028,9.88,9.979,1600000.0
2006-06-23 13:30:00,9.868,10.022,9.868,9.907,1650000.0
2006-06-23 13:35:00,9.949,10.011,9.863,9.974,1650000.0
2006-06-23 13:40:00,9.979,10.025,9.842,9.932,1950000.0
2006-06-23 13:45:00,9.978,10.005,9.862,9.97,1100000.0
2006-06-23 13:50:00,9.91,10.025,9.851,9.974,1550000.0
2006-06-23 13:55:00,9.928,10.028,9.828,10.028,1750000.0
2006-06-23 14:00:00,9.988,10.017,9.907,9.996,700000.0
2006-06-23 14:05:00,9.94,9.978,9.834,9.888,1200000.0
2006-06-23 14:10:00,9.925,10.011,9.887,9.997,850000.0
2006-06-23 14:15:00,9.937,9.982,9.85,9.977,1350000.0
2006-06-23 14:20:00,9.869,9.981,9.803,9.968,2050000.0
2006-06-23 14:25:00,9.892,10.028,9.849,9.971,1850000.0
2006-06-23 14:30:00,9.962,10.094,9.882,9.942,2200000.0
2006-06-23 14:35:00,10.026,10.077,9.89,9.942,2200000.0
2006-06-23 14:40:00,10.002,10.066,9.901,10.003,2300000.0
2006-06-23 14:45:00,9.986,10.047,9.836,9.859,2000000.0
2006-06-23 14:50:00,9.893,10.003,9.837,9.888,2150000.0
2006-06-23 14:55:00,9.946,10.042,9.829,9.996,2400000.0
2006-06-23 15:00:00,9.894,10.082,9.894,9.96,2400000.0
2006-06-23 15:05:00,9.933,10.12,9.933,10.008,2250000.0
2006-06-23 15:10:00,10.013,10.147,9.969,10.12,2050000.0
2006-06-23 15:15:00,10.02,10.178,9.984,10.09,2200000.0
2006-06-23 15:20:00,10.028,10.136,9.971,10.087,2050000.0
2006-06-23 15:25:00,10.108,10.149,9.981,10.043,2100000.0
2006-06-23 15:30:00,10.074,10.16,9.986,9.989,2200000.0
2006-06-23 15:35:00,10.036,10.186,10.01,10.094,2100000.0
2006-06-23 15:40:00,10.068,10.236,10.055,10.212,2000000.0
2006-06-23 15:45:00,10.228,10.27,10.103,10.27,2100000.0
2006-06-23 15:50:00,10.183,10.297,10.064,10.243,2200000.0
2006-06-23 15:55:00,10.097,10.238,10.063,10.16,2350000.0
2006-06-23 16:00:00,10.227,10.257,10.077,10.185,2450000.0
2006-06-23 16:05:00,10.217,10.284,10.097,10.258,2000000.0
2006-06-23 16:10:00,10.243,10.302,10.104,10.164,2300000.0
2006-06-23 16:15:00,10.248,10.283,10.12,10.149,2200000.0
2006-06-23 16:20:00,10.238,10.326,10.102,10.291,2450000.0
2006-06-23 16:25:00,10.257,10.316,10.154,10.232,2400000.0
2006-06-23 16:30:00,10.159,10.301,10.125,10.249,2050000.0
2006-06-23 16:35:00,10.17,10.296,10.123,10.248,2450000.0
2006-06-23 16:40:00,10.159,10.313,10.12,10.151,1850000.0
2006-06-23 16:45:00,10.132,10.256,10.094,10.124,2300000.0
2006-06-23 16:50:00,10.173,10.326,10.129,10.173,1900000.0
2006-06-23 16:55:00,10.235,10.281,10.13,10.138,2400000.0
2006-06-23 17:00:00,10.247,10.266,10.1,10.17,2100000.0
2006-06-23 17:05:00,10.229,10.293,10.066,10.149,2200000.0
2006-06-23 17:10:00,10.198,10.247,10.071,10.185,2150000.0
2006-06-23 17:15:00,10.104,10.217,10.073,10.183,1950000.0
2006-06-23 17:20:00,10.163,10.225,10.057,10.114,2050000.0
2006-06-23 17:25:00,10.179,10.23,10.036,10.171,2300000.0
2006-06-23 17:30:00,10.022,10.184,9.956,10.102,2300000.0
2006-06-23 17:35:00,10.056,10.163,9.949,10.05,2250000.0
2006-06-23 17:40:00,10.059,10.207,10.002,10.108,2250000.0
2006-06-23 17:45:00,10.047,10.177,9.99,10.106,2150000.0
2006-06-23 17:50:00,10.121,10.181,9.966,10.174,2300000.0
2006-06-23 17:55:00,10.076,10.184,10.03,10.173,1950000.0
2006-06-23 18:00:00,10.082,10.195,10.063,10.134,2050000.0
2006-06-23 18:05:00,10.116,10.205,10.039,10.102,2050000.0
2006-06-23 18:10:00,10.149,10.242,10.056,10.21,2200000.0
2006-06-23 18:15:00,10.211,10.266,10.088,10.193,2250000.0
2006-06-23 18:20:00,10.153,10.258,10.093,10.194,2150000.0
2006-06-23 18:25:00,10.122,10.225,10.064,10.177,2000000.0
2006-06-23 18:30:00,10.161,10.226,10.063,10.201,1950000.0
2006-06-23 18:35:00,10.119,10.227,10.073,10.193,2250000.0
2006-06-23 18:40:00,10.213,10.264,10.13,10.181,2200000.0
2006-06-23 18:45:00,10.138,10.304,10.108,10.253,1700000.0
2006-06-23 18:50:00,10.198,10.335,10.134,10.285,2200000.0
2006-06-23 18:55:00,10.159,10.279,10.127,10.186,1950000.0
2006-06-23 19:00:00,10.171,10.272,10.122,10.246,2100000.0
2006-06-23 19:05:00,10.221,10.297,10.117,10.193,2050000.0
2006-06-23 19:10:00,10.263,10.335,10.13,10.249,1550000.0
2006-06-23 19:15:00,10.201,10.324,10.165,10.314,2100000.0
2006-06-23 19:20:00,10.29,10.303,10.135,10.163,1550000.0
2006-06-23 19:25:00,10.199,10.275,10.124,10.268,1500000.0
2006-06-23 19:30:00,10.258,10.277,10.112,10.222,1600000.0
2006-06-23 19:35:00,10.185,10.25,10.095,10.202,1500000.0
2006-06-23 19:45:00,10.206,10.301,10.106,10.218,900000.0
2006-06-23 20:00:00,10.289,10.3,10.104,10.267,2050000.0
2006-06-23 20:05:00,10.212,10.302,10.117,10.131,1550000.0
2006-06-23 20:10:00,10.235,10.263,10.106,10.25,2250000.0
2006-06-23 20:15:00,10.216,10.255,10.112,10.21,1700000.0
2006-06-23 20:20:00,10.168,10.291,10.11,10.145,1300000.0
2006-06-23 20:25:00,10.15,10.281,10.084,10.258,1950000.0
2006-06-23 20:30:00,10.256,10.281,10.146,10.179,800000.0
2006-06-23 20:35:00,10.171,10.245,10.135,10.166,400000.0
2006-06-23 20:40:00,10.158,10.285,10.097,10.228,1150000.0
2006-06-23 20:45:00,10.231,10.249,10.073,10.125,1450000.0
2006-06-23 20:50:00,10.175,10.223,10.104,10.104,700000.0
2006-06-23 20:55:00,10.105,10.236,10.105,10.161,1650000.0
2006-06-23 21:00:00,10.141,10.232,10.073,10.188,1250000.0
2006-06-23 21:05:00,10.126,10.229,10.084,10.095,1650000.0
2006-06-23 21:10:00,10.216,10.269,10.032,10.193,1850000.0
2006-06-23 21:20:00,10.13,10.256,10.129,10.218,800000.0
2006-06-23 21:25:00,10.113,10.306,10.113,10.23,1100000.0
2006-06-23 21:30:00,10.22,10.247,10.126,10.247,250000.0
2006-06-23 21:35:00,10.205,10.205,10.1,10.136,200000.0
2006-06-23 21:40:00,10.189,10.189,10.086,10.126,300000.0
2006-06-23 21:45:00,10.13,10.217,10.071,10.171,1350000.0
2006-06-23 21:50:00,10.184,10.239,10.113,10.237,650000.0
2006-06-23 21:55:00,10.179,10.194,10.088,10.177,600000.0
2006-06-23 22:00:00,10.185,10.239,10.069,10.239,1200000.0
2006-06-23 22:05:00,10.228,10.263,10.149,10.255,850000.0
2006-06-23 22:10:00,10.213,10.251,10.153,10.251,400000.0
2006-06-23 22:15:00,10.223,10.271,10.123,10.216,1600000.0
2006-06-23 22:20:00,10.212,10.265,10.158,10.265,400000.0
2006-06-23 22:25:00,10.222,10.222,10.117,10.164,1100000.0
2006-06-23 22:30:00,10.248,10.282,10.139,10.214,1850000.0
2006-06-23 22:35:00,10.183,10.279,10.116,10.155,750000.0
2006-06-23 22:40:00,10.145,10.236,10.145,10.236,350000.0
2006-06-25 23:00:00,10.13,10.22,10.12,10.22,250000.0
2006-06-25 23:05:00,10.165,10.298,10.165,10.207,350000.0
2006-06-25 23:15:00,10.243,10.243,10.144,10.183,200000.0
2006-06-25 23:25:00,10.257,10.257,10.173,10.205,200000.0
2006-06-25 23:30:00,10.232,10.232,10.157,10.157,100000.0
2006-06-25 23:40:00,10.277,10.277,10.183,10.261,700000.0
2006-06-26 00:00:00,10.21,10.31,10.201,10.201,500000.0
2006-06-26 00:05:00,10.233,10.262,10.183,10.262,200000.0
2006-06-26 00:15:00,10.191,10.306,10.185,10.225,500000.0
2006-06-26 00:20:00,10.245,10.299,10.22,10.299,450000.0
2006-06-26 00:25:00,10.286,10.286,10.175,10.2,300000.0
2006-06-26 00:30:00,10.265,10.265,10.18,10.214,200000.0
2006-06-26 00:35:00,10.199,10.265,10.148,10.148,200000.0
2006-06-26 00:50:00,10.236,10.236,10.157,10.192,200000.0
2006-06-26 01:00:00,10.235,10.235,10.136,10.174,200000.0
2006-06-26 01:05:00,10.221,10.255,10.221,10.244,250000.0
2006-06-26 01:15:00,10.157,10.222,10.157,10.222,100000.0
2006-06-26 01:20:00,10.202,10.261,10.202,10.204,300000.0
2006-06-26 01:25:00,10.263,10.323,10.263,10.283,500000.0
2006-06-26 01:30:00,10.31,10.31,10.166,10.169,700000.0
2006-06-26 01:35:00,10.246,10.246,10.146,10.185,200000.0
2006-06-26 01:45:00,10.289,10.291,10.165,10.212,450000.0
2006-06-26 01:50:00,10.263,10.341,10.198,10.341,1000000.0
2006-06-26 01:55:00,10.321,10.338,10.224,10.264,350000.0
2006-06-26 02:00:00,10.227,10.356,10.217,10.262,1900000.0
2006-06-26 02:05:00,10.261,10.356,10.2,10.251,2250000.0
2006-06-26 02:10:00,10.229,10.342,10.16,10.238,1600000.0
2006-06-26 02:15:00,10.161,10.266,10.136,10.148,1000000.0
2006-06-26 02:20:00,10.145,10.254,10.095,10.226,1550000.0
2006-06-26 02:25:00,10.123,10.238,10.123,10.238,350000.0
2006-06-26 02:30:00,10.138,10.282,10.123,10.213,900000.0
2006-06-26 02:35:00,10.218,10.249,10.139,10.152,950000.0
2006-06-26 02:40:00,10.214,10.214,10.114,10.154,200000.0
2006-06-26 02:45:00,10.225,10.281,10.131,10.224,1750000.0
2006-06-26 02:50:00,10.27,10.27,10.143,10.168,800000.0
2006-06-26 02:55:00,10.158,10.274,10.117,10.239,2200000.0
2006-06-26 03:00:00,10.268,10.296,10.123,10.163,2000000.0
2006-06-26 03:05:00,10.246,10.275,10.133,10.18,1600000.0
2006-06-26 03:10:00,10.266,10.266,10.1,10.215,2100000.0
2006-06-26 03:15:00,10.257,10.282,10.149,10.159,2500000.0
2006-06-26 03:20:00,10.244,10.298,10.147,10.2,450000.0
2006-06-26 03:25:00,10.239,10.284,10.17,10.177,450000.0
2006-06-26 03:30:00,10.233,10.248,10.154,10.195,350000.0
2006-06-26 03:35:00,10.272,10.272,10.169,10.258,400000.0
2006-06-26 03:40:00,10.231,10.336,10.044,10.154,1100000.0
2006-06-26 03:50:00,10.185,10.283,10.135,10.23,450000.0
2006-06-26 03:55:00,10.225,10.243,10.13,10.13,650000.0
2006-06-26 04:00:00,10.245,10.245,10.161,10.195,200000.0
2006-06-26 04:05:00,10.191,10.287,10.174,10.253,450000.0
2006-06-26 04:10:00,10.161,10.274,10.15,10.172,350000.0
2006-06-26 04:20:00,10.226,10.23,10.126,10.23,300000.0
2006-06-26 04:25:00,10.258,10.263,10.179,10.179,250000.0
2006-06-26 04:30:00,10.249,10.274,10.147,10.147,300000.0
2006-06-26 04:35:00,10.223,10.223,10.123,10.163,200000.0
2006-06-26 04:40:00,10.182,10.225,10.169,10.169,150000.0
2006-06-26 04:45:00,10.256,10.286,10.153,10.262,350000.0
2006-06-26 04:50:00,10.226,10.235,10.123,10.184,400000.0
2006-06-26 04:55:00,10.256,10.256,10.225,10.225,100000.0
2006-06-26 05:00:00,10.169,10.243,10.169,10.223,250000.0
2006-06-26 05:10:00,10.203,10.203,10.201,10.201,100000.0
2006-06-26 05:15:00,10.229,10.229,10.149,10.183,200000.0
2006-06-26 05:20:00,10.248,10.298,10.163,10.18,350000.0
2006-06-26 05:25:00,10.267,10.295,10.136,10.175,550000.0
2006-06-26 05:30:00,10.261,10.275,10.15,10.228,800000.0
2006-06-26 05:35:00,10.231,10.293,10.124,10.163,1200000.0
2006-06-26 05:40:00,10.233,10.262,10.129,10.129,900000.0
2006-06-26 05:45:00,10.139,10.256,10.139,10.22,650000.0
2006-06-26 05:50:00,10.237,10.263,10.129,10.234,450000.0
2006-06-26 05:55:00,10.177,10.238,10.117,10.238,850000.0
2006-06-26 06:00:00,10.214,10.273,10.116,10.184,1200000.0
2006-06-26 06:05:00,10.207,10.273,10.074,10.246,550000.0
2006-06-26 06:10:00,10.233,10.284,10.138,10.234,1500000.0
2006-06-26 06:15:00,10.198,10.263,10.138,10.217,600000.0
2006-06-26 06:20:00,10.244,10.244,10.16,10.194,200000.0
2006-06-26 06:25:00,10.253,10.256,10.179,10.179,150000.0
2006-06-26 06:35:00,10.217,10.217,10.217,10.217,100000.0
2006-06-26 06:40:00,10.188,10.257,10.151,10.185,700000.0
2006-06-26 06:45:00,10.258,10.273,10.094,10.254,950000.0
2006-06-26 06:55:00,10.217,10.271,10.114,10.229,1650000.0
2006-06-26 07:00:00,10.228,10.228,10.188,10.188,150000.0
2006-06-26 07:05:00,10.186,10.263,10.149,10.263,450000.0
2006-06-26 07:10:00,10.233,10.275,10.163,10.275,250000.0
2006-06-26 07:15:00,10.209,10.218,10.086,10.195,650000.0
2006-06-26 07:20:00,10.19,10.19,10.18,10.18,100000.0
2006-06-26 07:25:00,10.091,10.142,10.091,10.137,200000.0
2006-06-26 07:35:00,10.196,10.208,10.114,10.208,350000.0
2006-06-26 07:40:00,10.19,10.259,10.066,10.161,550000.0
2006-06-26 07:45:00,10.148,10.239,10.127,10.207,600000.0
2006-06-26 07:50:00,10.254,10.254,10.112,10.238,1000000.0
2006-06-26 08:00:00,10.148,10.32,10.13,10.176,750000.0
2006-06-26 08:05:00,10.14,10.261,10.105,10.261,900000.0
2006-06-26 08:15:00,10.214,10.294,10.172,10.242,1100000.0
2006-06-26 08:20:00,10.188,10.295,10.14,10.158,1500000.0
2006-06-26 08:25:00,10.165,10.296,10.15,10.242,1500000.0
2006-06-26 08:30:00,10.246,10.259,10.175,10.223,400000.0
2006-06-26 08:35:00,10.239,10.286,10.164,10.189,500000.0
2006-06-26 08:40:00,10.274,10.274,10.139,10.228,1050000.0
2006-06-26 08:45:00,10.272,10.303,10.167,10.226,1400000.0
2006-06-26 08:50:00,10.146,10.292,10.139,10.142,1000000.0
2006-06-26 08:55:00,10.154,10.248,10.114,10.207,550000.0
2006-06-26 09:00:00,10.203,10.292,10.083,10.284,1250000.0
2006-06-26 09:05:00,10.218,10.304,10.088,10.172,1900000.0
2006-06-26 09:10:00,10.248,10.265,10.102,10.167,1400000.0
2006-06-26 09:15:00,10.177,10.287,10.125,10.26,1700000.0
2006-06-26 09:20:00,10.21,10.292,10.133,10.213,1650000.0
2006-06-26 09:25:00,10.293,10.353,10.19,10.314,1650000.0
2006-06-26 09:30:00,10.2,10.337,10.171,10.285,1650000.0
2006-06-26 09:35:00,10.227,10.318,10.148,10.281,1850000.0
2006-06-26 09:40:00,10.21,10.328,10.19,10.292,750000.0
2006-06-26 09:45:00,10.17,10.293,10.158,10.213,450000.0
2006-06-26 09:50:00,10.223,10.33,10.171,10.171,1250000.0
2006-06-26 09:55:00,10.25,10.335,10.144,10.311,2150000.0
2006-06-26 10:00:00,10.242,10.322,10.111,10.173,1800000.0
2006-06-26 10:05:00,10.284,10.294,10.15,10.286,450000.0
2006-06-26 10:10:00,10.275,10.296,10.139,10.274,1100000.0
2006-06-26 10:15:00,10.271,10.306,10.129,10.232,2000000.0
2006-06-26 10:20:00,10.215,10.351,10.168,10.327,2700000.0
2006-06-26 10:25:00,10.223,10.373,10.206,10.233,1500000.0
2006-06-26 10:30:00,10.228,10.332,10.16,10.332,1850000.0
2006-06-26 10:35:00,10.202,10.337,10.193,10.23,800000.0
2006-06-26 10:40:00,10.276,10.308,10.16,10.276,2550000.0
2006-06-26 10:45:00,10.265,10.318,10.181,10.181,750000.0
2006-06-26 10:50:00,10.249,10.354,10.149,10.189,3200000.0
2006-06-26 10:55:00,10.293,10.365,10.15,10.182,2100000.0
2006-06-26 11:00:00,10.184,10.342,10.155,10.21,1450000.0
2006-06-26 11:05:00,10.235,10.269,10.163,10.269,450000.0
2006-06-26 11:10:00,10.146,10.348,10.146,10.286,950000.0
2006-06-26 11:15:00,10.188,10.359,10.16,10.357,1650000.0
2006-06-26 11:20:00,10.29,10.33,10.099,10.282,2300000.0
2006-06-26 11:25:00,10.202,10.32,10.168,10.269,1400000.0
2006-06-26 11:30:00,10.296,10.296,10.179,10.181,950000.0
2006-06-26 11:35:00,10.266,10.283,10.138,10.247,850000.0
2006-06-26 11:40:00,10.208,10.284,10.169,10.268,750000.0
2006-06-26 11:45:00,10.236,10.31,10.151,10.258,500000.0
2006-06-26 11:50:00,10.146,10.298,10.137,10.23,1850000.0
2006-06-26 11:55:00,10.243,10.338,10.164,10.288,1500000.0
2006-06-26 12:00:00,10.236,10.329,10.141,10.157,1250000.0
2006-06-26 12:05:00,10.252,10.311,10.158,10.281,1600000.0
2006-06-26 12:10:00,10.253,10.291,10.154,10.177,750000.0
2006-06-26 12:15:00,10.192,10.329,10.141,10.204,1250000.0
2006-06-26 12:20:00,10.236,10.299,10.156,10.26,2400000.0
2006-06-26 12:25:00,10.274,10.28,10.127,10.186,1500000.0
2006-06-26 12:30:00,10.252,10.31,10.148,10.148,1050000.0
2006-06-26 12:35:00,10.27,10.294,10.133,10.221,1300000.0
2006-06-26 12:40:00,10.164,10.3,10.121,10.177,1500000.0
2006-06-26 12:45:00,10.198,10.301,10.142,10.172,1750000.0
2006-06-26 12:50:00,10.193,10.274,10.112,10.228,1000000.0
2006-06-26 12:55:00,10.213,10.283,10.117,10.241,1750000.0
2006-06-26 13:00:00,10.245,10.286,10.118,10.18,1800000.0
2006-06-26 13:05:00,10.18,10.316,10.135,10.178,2200000.0
2006-06-26 13:10:00,10.243,10.267,10.127,10.237,1000000.0
2006-06-26 13:15:00,10.23,10.272,10.113,10.272,800000.0
2006-06-26 13:20:00,10.167,10.268,10.121,10.17,1600000.0
2006-06-26 13:25:00,10.185,10.315,10.185,10.246,500000.0
2006-06-26 13:30:00,10.119,10.319,10.119,10.165,950000.0
2006-06-26 13:35:00,10.202,10.279,10.14,10.218,1700000.0
2006-06-26 13:40:00,10.245,10.326,10.123,10.186,1200000.0
2006-06-26 13:45:00,10.201,10.274,10.128,10.222,750000.0
2006-06-26 13:50:00,10.274,10.274,10.108,10.167,800000.0
2006-06-26 13:55:00,10.201,10.274,10.142,10.261,750000.0
2006-06-26 14:00:00,10.259,10.261,10.133,10.207,700000.0
2006-06-26 14:05:00,10.224,10.255,10.116,10.209,1150000.0
2006-06-26 14:10:00,10.257,10.269,10.084,10.181,1300000.0
2006-06-26 14:15:00,10.146,10.255,10.126,10.255,1300000.0
2006-06-26 14:20:00,10.169,10.279,10.12,10.251,1700000.0
2006-06-26 14:25:00,10.159,10.255,10.092,10.216,1850000.0
2006-06-26 14:30:00,10.188,10.294,10.142,10.144,2200000.0
2006-06-26 14:35:00,10.232,10.314,10.129,10.157,2200000.0
2006-06-26 14:40:00,10.172,10.263,10.11,10.217,2300000.0
2006-06-26 14:45:00,10.196,10.275,10.068,10.091,2000000.0
2006-06-26 14:50:00,10.162,10.296,10.138,10.183,2150000.0
2006-06-26 14:55:00,10.225,10.312,10.141,10.305,2400000.0
2006-06-26 15:00:00,10.177,10.337,10.153,10.181,2400000.0
2006-06-26 15:05:00,10.158,10.314,10.145,10.192,2250000.0
2006-06-26 15:10:00,10.191,10.32,10.137,10.222,2300000.0
2006-06-26 15:15:00,10.179,10.317,10.168,10.301,2050000.0
2006-06-26 15:20:00,10.237,10.326,10.18,10.27,2000000.0
2006-06-26 15:25:00,10.286,10.351,10.19,10.238,1950000.0
2006-06-26 15:30:00,10.29,10.35,10.172,10.18,2200000.0
2006-06-26 15:35:00,10.244,10.358,10.164,10.304,2050000.0
2006-06-26 15:40:00,10.252,10.371,10.178,10.298,2000000.0
2006-06-26 15:45:00,10.313,10.337,10.153,10.315,2100000.0
2006-06-26 15:50:00,10.221,10.322,10.152,10.293,2200000.0
2006-06-26 15:55:00,10.149,10.351,10.149,10.236,2350000.0
2006-06-26 16:00:00,10.292,10.304,10.122,10.236,2450000.0
2006-06-26 16:05:00,10.149,10.287,10.049,10.172,2100000.0
2006-06-26 16:10:00,10.142,10.213,9.977,10.083,2300000.0
2006-06-26 16:15:00,10.122,10.172,9.999,10.109,2000000.0
2006-06-26 16:20:00,10.135,10.152,9.987,10.124,2450000.0
2006-06-26 16:25:00,10.112,10.165,9.982,10.07,2100000.0
2006-06-26 16:30:00,10.095,10.213,10.008,10.166,2100000.0
2006-06-26 16:35:00,10.073,10.211,10.029,10.168,2450000.0
2006-06-26 16:40:00,10.04,10.201,10.032,10.032,2050000.0
2006-06-26 16:45:00,10.008,10.165,9.969,10.025,2300000.0
2006-06-26 16:50:00,10.117,10.154,9.946,9.975,2150000.0
2006-06-26 16:55:00,10.048,10.079,9.931,9.949,2400000.0
2006-06-26 17:00:00,10.016,10.057,9.895,9.979,2100000.0
2006-06-26 17:05:00,10.037,10.041,9.845,9.943,2050000.0
2006-06-26 17:10:00,10.008,10.099,9.918,10.031,2150000.0
2006-06-26 17:15:00,9.953,10.085,9.91,10.04,2000000.0
2006-06-26 17:20:00,10.012,10.085,9.894,9.962,2050000.0
2006-06-26 17:25:00,10.031,10.069,9.912,10.038,2300000.0
2006-06-26 17:30:00,9.887,10.094,9.887,10.056,2300000.0
2006-06-26 17:35:00,9.978,10.062,9.885,9.936,2250000.0
2006-06-26 17:40:00,9.945,10.099,9.907,10.058,2100000.0
2006-06-26 17:45:00,9.985,10.092,9.942,10.055,2100000.0
2006-06-26 17:50:00,10.088,10.124,9.928,10.084,2300000.0
2006-06-26 17:55:00,9.951,10.09,9.937,10.09,1950000.0
2006-06-26 18:00:00,10.017,10.17,9.992,10.067,1700000.0
2006-06-26 18:05:00,10.072,10.207,9.97,10.074,2400000.0
2006-06-26 18:10:00,10.186,10.228,10.029,10.163,1900000.0
2006-06-26 18:15:00,10.084,10.234,10.056,10.155,1850000.0
2006-06-26 18:20:00,10.093,10.203,10.03,10.179,2150000.0
2006-06-26 18:25:00,10.108,10.215,9.998,10.191,2300000.0
2006-06-26 18:30:00,10.153,10.19,10.021,10.185,2000000.0
2006-06-26 18:35:00,10.108,10.2,10.012,10.154,2250000.0
2006-06-26 18:40:00,10.17,10.193,10.034,10.118,2400000.0
2006-06-26 18:45:00,10.095,10.21,10.051,10.141,2000000.0
2006-06-26 18:50:00,10.204,10.216,10.051,10.166,2450000.0
2006-06-26 18:55:00,10.099,10.21,10.06,10.156,1950000.0
2006-06-26 19:00:00,10.155,10.23,10.075,10.177,2000000.0
2006-06-26 19:05:00,10.08,10.239,10.069,10.139,1800000.0
2006-06-26 19:10:00,10.046,10.24,10.046,10.209,1750000.0
2006-06-26 19:15:00,10.166,10.252,10.064,10.205,2000000.0
2006-06-26 19:20:00,10.173,10.246,10.067,10.163,2100000.0
2006-06-26 19:25:00,10.232,10.253,10.109,10.109,1550000.0
2006-06-26 19:30:00,10.181,10.229,10.083,10.139,1700000.0
2006-06-26 19:35:00,10.133,10.201,10.041,10.116,1450000.0
2006-06-26 19:40:00,10.195,10.254,10.068,10.068,850000.0
2006-06-26 19:45:00,10.186,10.242,10.116,10.222,1050000.0
2006-06-26 19:50:00,10.177,10.203,10.071,10.122,600000.0
2006-06-26 19:55:00,10.072,10.211,10.068,10.15,900000.0
2006-06-26 20:00:00,10.091,10.209,10.029,10.054,1850000.0
2006-06-26 20:05:00,10.177,10.219,10.069,10.158,1850000.0
2006-06-26 20:10:00,10.194,10.241,10.093,10.223,2400000.0
2006-06-26 20:15:00,10.198,10.198,10.084,10.16,600000.0
2006-06-26 20:20:00,10.192,10.207,10.084,10.128,1450000.0
2006-06-26 20:25:00,10.169,10.21,10.08,10.162,1950000.0
2006-06-26 20:30:00,10.168,10.203,10.088,10.091,1000000.0
2006-06-26 20:35:00,10.118,10.237,10.077,10.129,1650000.0
2006-06-26 20:40:00,10.167,10.223,10.096,10.213,1150000.0
2006-06-26 20:45:00,10.176,10.176,10.072,10.109,300000.0
2006-06-26 20:50:00,10.116,10.192,10.07,10.157,750000.0
2006-06-26 20:55:00,10.111,10.266,10.083,10.144,1200000.0
2006-06-26 21:05:00,10.099,10.219,10.097,10.141,950000.0
2006-06-26 21:10:00,10.078,10.239,10.064,10.19,2700000.0
2006-06-26 21:15:00,10.166,10.251,10.056,10.094,1400000.0
2006-06-26 21:20:00,10.19,10.217,10.078,10.14,1400000.0
2006-06-26 21:25:00,10.116,10.258,10.078,10.106,1550000.0
2006-06-26 21:30:00,10.122,10.227,10.096,10.173,550000.0
2006-06-26 21:35:00,10.09,10.157,10.079,10.093,250000.0
2006-06-26 21:40:00,10.188,10.233,10.079,10.096,1200000.0
2006-06-26 21:45:00,10.167,10.265,10.136,10.151,400000.0
2006-06-26 21:50:00,10.175,10.175,10.09,10.151,500000.0
2006-06-26 21:55:00,10.126,10.234,10.105,10.173,1250000.0
2006-06-26 22:00:00,10.219,10.231,10.098,10.184,1450000.0
2006-06-26 22:05:00,10.166,10.254,10.1,10.203,500000.0
2006-06-26 22:10:00,10.226,10.235,10.091,10.135,1800000.0
2006-06-26 22:15:00,10.108,10.233,10.077,10.171,1400000.0
2006-06-26 22:20:00,10.196,10.232,10.101,10.142,1500000.0
2006-06-26 22:25:00,10.205,10.205,10.102,10.102,350000.0
2006-06-26 22:30:00,10.185,10.268,10.085,10.113,700000.0
2006-06-26 22:35:00,10.166,10.195,10.099,10.136,350000.0
2006-06-26 22:40:00,10.149,10.149,10.149,10.149,50000.0
2006-06-26 22:45:00,10.188,10.215,10.061,10.215,950000.0
2006-06-26 22:50:00,10.168,10.235,10.131,10.21,700000.0
2006-06-26 22:55:00,10.185,10.217,10.078,10.207,600000.0
2006-06-26 23:00:00,10.114,10.205,10.114,10.204,250000.0
2006-06-26 23:05:00,10.211,10.263,10.2,10.223,450000.0
2006-06-26 23:10:00,10.213,10.213,10.113,10.153,200000.0
2006-06-26 23:15:00,10.225,10.225,10.141,10.173,200000.0
2006-06-26 23:25:00,10.203,10.203,10.201,10.201,100000.0
2006-06-26 23:40:00,10.177,10.255,10.162,10.201,600000.0
2006-06-26 23:45:00,10.172,10.204,10.17,10.17,350000.0
2006-06-26 23:50:00,10.2,10.224,10.096,10.193,400000.0
2006-06-26 23:55:00,10.194,10.194,10.094,10.133,200000.0
2006-06-27 00:00:00,10.29,10.68,10.1,10.186,500000.0
2006-06-27 00:20:00,10.194,10.233,10.106,10.186,350000.0
2006-06-27 00:25:00,10.186,10.186,10.085,10.125,200000.0
2006-06-27 00:30:00,10.143,10.215,10.077,10.143,500000.0
2006-06-27 00:40:00,10.186,10.186,10.086,10.125,200000.0
2006-06-27 00:45:00,10.235,10.235,10.202,10.202,300000.0
2006-06-27 00:50:00,10.195,10.221,10.103,10.197,600000.0
2006-06-27 00:55:00,10.184,10.184,10.079,10.183,350000.0
2006-06-27 01:00:00,10.185,10.203,10.08,10.203,250000.0
2006-06-27 01:05:00,10.171,10.209,10.068,10.195,600000.0
2006-06-27 01:10:00,10.204,10.204,10.12,10.154,200000.0
2006-06-27 01:20:00,10.197,10.197,10.096,10.135,200000.0
2006-06-27 01:30:00,10.127,10.259,10.103,10.198,700000.0
2006-06-27 01:45:00,10.208,10.208,10.123,10.155,200000.0
2006-06-27 02:00:00,10.19,10.19,10.08,10.163,500000.0
2006-06-27 02:05:00,10.164,10.215,10.091,10.127,650000.0
2006-06-27 02:10:00,10.175,10.202,10.083,10.202,700000.0
2006-06-27 02:15:00,10.101,10.23,10.057,10.129,2150000.0
2006-06-27 02:20:00,10.221,10.292,10.138,10.194,1050000.0
2006-06-27 02:25:00,10.131,10.238,10.102,10.224,750000.0
2006-06-27 02:30:00,10.095,10.245,10.074,10.209,1600000.0
2006-06-27 02:35:00,10.24,10.288,10.034,10.229,1800000.0
2006-06-27 02:40:00,10.226,10.269,10.097,10.249,1250000.0
2006-06-27 02:45:00,10.135,10.281,10.128,10.182,1150000.0
2006-06-27 02:50:00,10.224,10.263,10.131,10.219,950000.0
2006-06-27 02:55:00,10.153,10.223,10.123,10.163,350000.0
2006-06-27 03:00:00,10.222,10.253,10.137,10.157,700000.0
2006-06-27 03:05:00,10.239,10.292,10.136,10.241,1200000.0
2006-06-27 03:10:00,10.237,10.237,10.132,10.212,500000.0
2006-06-27 03:15:00,10.226,10.226,10.126,10.164,200000.0
2006-06-27 03:20:00,10.119,10.302,10.095,10.24,3050000.0
2006-06-27 03:25:00,10.248,10.256,10.138,10.148,1400000.0
2006-06-27 03:30:00,10.255,10.266,10.174,10.233,500000.0
2006-06-27 03:35:00,10.243,10.282,10.137,10.225,1050000.0
2006-06-27 03:40:00,10.152,10.261,10.152,10.206,600000.0
2006-06-27 03:45:00,10.254,10.268,10.138,10.209,650000.0
2006-06-27 03:50:00,10.237,10.279,10.147,10.209,1150000.0
2006-06-27 03:55:00,10.253,10.253,10.139,10.176,700000.0
2006-06-27 04:00:00,10.261,10.283,10.146,10.193,700000.0
2006-06-27 04:05:00,10.247,10.247,10.156,10.223,300000.0
2006-06-27 04:10:00,10.235,10.235,10.133,10.169,350000.0
2006-06-27 04:15:00,10.155,10.279,10.118,10.181,600000.0
2006-06-27 04:20:00,10.233,10.26,10.132,10.206,500000.0
2006-06-27 04:25:00,10.235,10.319,10.163,10.287,1150000.0
2006-06-27 04:30:00,10.255,10.273,10.146,10.184,350000.0
2006-06-27 04:35:00,10.244,10.297,10.165,10.241,700000.0
2006-06-27 04:40:00,10.259,10.289,10.162,10.162,700000.0
2006-06-27 04:45:00,10.249,10.283,10.129,10.148,1100000.0
2006-06-27 04:50:00,10.245,10.275,10.139,10.172,850000.0
2006-06-27 04:55:00,10.162,10.278,10.156,10.243,400000.0
2006-06-27 05:00:00,10.259,10.259,10.123,10.18,600000.0
2006-06-27 05:05:00,10.173,10.274,10.15,10.221,800000.0
2006-06-27 05:10:00,10.141,10.286,10.126,10.274,800000.0
2006-06-27 05:15:00,10.244,10.253,10.145,10.232,600000.0
2006-06-27 05:20:00,10.225,10.284,10.156,10.158,700000.0
2006-06-27 05:25:00,10.25,10.287,10.105,10.19,1150000.0
2006-06-27 05:30:00,10.244,10.28,10.148,10.161,600000.0
2006-06-27 05:35:00,10.197,10.287,10.151,10.254,1300000.0
2006-06-27 05:40:00,10.265,10.327,10.142,10.179,1150000.0
2006-06-27 05:45:00,10.237,10.301,10.139,10.221,750000.0
2006-06-27 05:50:00,10.268,10.305,10.166,10.277,450000.0
2006-06-27 05:55:00,10.2,10.32,10.165,10.218,1250000.0
2006-06-27 06:00:00,10.259,10.333,10.185,10.249,1800000.0
2006-06-27 06:05:00,10.224,10.287,10.171,10.285,900000.0
2006-06-27 06:10:00,10.259,10.306,10.156,10.299,1400000.0
2006-06-27 06:15:00,10.171,10.284,10.171,10.213,700000.0
2006-06-27 06:20:00,10.259,10.29,10.154,10.29,2000000.0
2006-06-27 06:25:00,10.271,10.343,10.195,10.24,1300000.0
2006-06-27 06:30:00,10.221,10.293,10.148,10.27,1150000.0
2006-06-27 06:35:00,10.178,10.333,10.118,10.272,2050000.0
2006-06-27 06:40:00,10.314,10.321,10.192,10.208,1350000.0
2006-06-27 06:45:00,10.271,10.304,10.136,10.194,1300000.0
2006-06-27 06:50:00,10.284,10.31,10.2,10.271,1000000.0
2006-06-27 06:55:00,10.263,10.263,10.158,10.196,200000.0
2006-06-27 07:00:00,10.291,10.316,10.131,10.188,1400000.0
2006-06-27 07:05:00,10.215,10.292,10.156,10.221,1850000.0
2006-06-27 07:10:00,10.174,10.328,10.142,10.282,2200000.0
2006-06-27 07:15:00,10.251,10.321,10.179,10.262,1150000.0
2006-06-27 07:20:00,10.2,10.307,10.193,10.208,1000000.0
2006-06-27 07:25:00,10.303,10.303,10.18,10.205,650000.0
2006-06-27 07:30:00,10.209,10.306,10.18,10.265,950000.0
2006-06-27 07:35:00,10.142,10.295,10.142,10.272,1200000.0
2006-06-27 07:40:00,10.297,10.306,10.188,10.191,350000.0
2006-06-27 07:45:00,10.264,10.27,10.159,10.245,400000.0
2006-06-27 07:50:00,10.201,10.346,10.158,10.261,1300000.0
2006-06-27 07:55:00,10.285,10.285,10.107,10.183,1300000.0
2006-06-27 08:00:00,10.143,10.289,10.11,10.159,1050000.0
2006-06-27 08:05:00,10.197,10.323,10.143,10.223,2050000.0
2006-06-27 08:10:00,10.303,10.368,10.198,10.212,1450000.0
2006-06-27 08:15:00,10.22,10.376,10.22,10.309,900000.0
2006-06-27 08:20:00,10.216,10.328,10.184,10.234,1800000.0
2006-06-27 08:25:00,10.184,10.333,10.167,10.265,1950000.0
2006-06-27 08:30:00,10.211,10.326,10.189,10.249,1450000.0
2006-06-27 08:35:00,10.295,10.327,10.167,10.181,1750000.0
2006-06-27 08:40:00,10.261,10.311,10.165,10.221,850000.0
2006-06-27 08:45:00,10.188,10.331,10.188,10.285,850000.0
2006-06-27 08:50:00,10.211,10.394,10.211,10.279,1050000.0
2006-06-27 08:55:00,10.319,10.321,10.121,10.233,1500000.0
2006-06-27 09:00:00,10.272,10.319,10.17,10.183,1200000.0
2006-06-27 09:05:00,10.233,10.323,10.172,10.256,500000.0
2006-06-27 09:10:00,10.234,10.3,10.197,10.3,450000.0
2006-06-27 09:15:00,10.208,10.292,10.147,10.244,1300000.0
2006-06-27 09:20:00,10.225,10.294,10.128,10.224,1400000.0
2006-06-27 09:25:00,10.179,10.301,10.163,10.266,1250000.0
2006-06-27 09:30:00,10.208,10.305,10.165,10.298,850000.0
2006-06-27 09:35:00,10.157,10.268,10.125,10.248,1300000.0
2006-06-27 09:40:00,10.264,10.27,10.178,10.253,200000.0
2006-06-27 09:45:00,10.197,10.286,10.132,10.188,850000.0
2006-06-27 09:50:00,10.264,10.272,10.112,10.25,1500000.0
2006-06-27 09:55:00,10.251,10.296,10.152,10.228,1300000.0
2006-06-27 10:00:00,10.187,10.336,10.174,10.206,1150000.0
2006-06-27 10:05:00,10.137,10.305,10.116,10.293,900000.0
2006-06-27 10:10:00,10.276,10.311,10.157,10.189,1050000.0
2006-06-27 10:15:00,10.168,10.326,10.136,10.218,800000.0
2006-06-27 10:20:00,10.142,10.336,10.142,10.321,1300000.0
2006-06-27 10:30:00,10.226,10.287,10.147,10.206,750000.0
2006-06-27 10:45:00,10.238,10.308,10.166,10.3,850000.0
2006-06-27 10:50:00,10.266,10.372,10.201,10.201,800000.0
2006-06-27 10:55:00,10.249,10.315,10.15,10.15,850000.0
2006-06-27 11:00:00,10.208,10.326,10.155,10.249,750000.0
2006-06-27 11:05:00,10.17,10.348,10.16,10.245,1500000.0
2006-06-27 11:10:00,10.262,10.306,10.144,10.274,1450000.0
2006-06-27 11:15:00,10.184,10.282,10.155,10.272,850000.0
2006-06-27 11:20:00,10.257,10.308,10.121,10.223,1400000.0
2006-06-27 11:25:00,10.141,10.26,10.113,10.26,1050000.0
2006-06-27 11:30:00,10.228,10.268,10.113,10.203,800000.0
2006-06-27 11:35:00,10.232,10.282,10.108,10.217,1400000.0
2006-06-27 11:40:00,10.136,10.251,10.11,10.21,800000.0
2006-06-27 11:45:00,10.185,10.251,10.098,10.206,500000.0
2006-06-27 11:50:00,10.198,10.244,10.107,10.243,800000.0
2006-06-27 11:55:00,10.188,10.249,10.117,10.245,700000.0
2006-06-27 12:00:00,10.253,10.298,10.17,10.244,1050000.0
2006-06-27 12:05:00,10.25,10.25,10.108,10.151,1150000.0
2006-06-27 12:10:00,10.207,10.25,10.084,10.177,1700000.0
2006-06-27 12:15:00,10.139,10.205,10.074,10.112,1700000.0
2006-06-27 12:20:00,10.148,10.228,10.059,10.068,1300000.0
2006-06-27 12:25:00,10.151,10.189,10.05,10.105,1050000.0
2006-06-27 12:30:00,10.153,10.235,10.062,10.183,1200000.0
2006-06-27 12:35:00,10.217,10.232,10.086,10.185,1400000.0
2006-06-27 12:40:00,10.097,10.286,10.092,10.163,1050000.0
2006-06-27 12:45:00,10.142,10.255,10.122,10.216,1050000.0
2006-06-27 12:50:00,10.129,10.219,10.129,10.209,500000.0
2006-06-27 12:55:00,10.193,10.254,10.096,10.2,1250000.0
2006-06-27 13:00:00,10.209,10.247,10.083,10.087,1750000.0
2006-06-27 13:05:00,10.207,10.212,10.061,10.095,900000.0
2006-06-27 13:10:00,10.122,10.219,10.018,10.183,1900000.0
2006-06-27 13:15:00,10.194,10.278,10.099,10.214,850000.0
2006-06-27 13:20:00,10.116,10.219,10.065,10.109,1200000.0
2006-06-27 13:25:00,10.121,10.235,10.072,10.116,1450000.0
2006-06-27 13:30:00,10.138,10.231,10.073,10.111,850000.0
2006-06-27 13:35:00,10.145,10.194,10.054,10.193,1600000.0
2006-06-27 13:40:00,10.186,10.208,10.06,10.168,500000.0
2006-06-27 13:45:00,10.105,10.224,10.044,10.182,1400000.0
2006-06-27 13:50:00,10.117,10.197,10.058,10.105,1250000.0
2006-06-27 13:55:00,10.171,10.212,10.065,10.186,700000.0
2006-06-27 14:00:00,10.161,10.163,10.089,10.158,350000.0
2006-06-27 14:05:00,10.166,10.172,10.069,10.136,600000.0
2006-06-27 14:10:00,10.16,10.16,10.076,10.097,350000.0
2006-06-27 14:15:00,10.102,10.243,10.038,10.186,1350000.0
2006-06-27 14:20:00,10.089,10.182,10.041,10.143,1200000.0
2006-06-27 14:25:00,10.114,10.278,10.097,10.241,1850000.0
2006-06-27 14:30:00,10.217,10.33,10.135,10.179,2350000.0
2006-06-27 14:35:00,10.264,10.336,10.138,10.19,2200000.0
2006-06-27 14:40:00,10.261,10.347,10.197,10.305,2300000.0
2006-06-27 14:45:00,10.303,10.446,10.233,10.298,2000000.0
2006-06-27 14:50:00,10.321,10.416,10.252,10.284,2150000.0
2006-06-27 14:55:00,10.342,10.388,10.213,10.388,2400000.0
2006-06-27 15:00:00,10.268,10.424,10.216,10.29,2400000.0
2006-06-27 15:05:00,10.277,10.454,10.266,10.282,2250000.0
2006-06-27 15:10:00,10.305,10.481,10.235,10.235,2100000.0
2006-06-27 15:15:00,10.246,10.411,10.244,10.362,2200000.0
2006-06-27 15:20:00,10.31,10.392,10.24,10.36,2150000.0
2006-06-27 15:25:00,10.289,10.399,10.265,10.341,1050000.0
2006-06-27 15:30:00,10.349,10.431,10.255,10.267,2200000.0
2006-06-27 15:35:00,10.338,10.464,10.313,10.413,2150000.0
2006-06-27 15:40:00,10.329,10.436,10.249,10.367,2000000.0
2006-06-27 15:45:00,10.385,10.385,10.24,10.379,2100000.0
2006-06-27 15:50:00,10.269,10.422,10.241,10.373,2200000.0
2006-06-27 15:55:00,10.267,10.41,10.253,10.305,2350000.0
2006-06-27 16:00:00,10.33,10.445,10.209,10.351,2450000.0
2006-06-27 16:05:00,10.311,10.457,10.246,10.401,2000000.0
2006-06-27 16:10:00,10.385,10.463,10.261,10.39,2300000.0
2006-06-27 16:15:00,10.463,10.48,10.328,10.445,1750000.0
2006-06-27 16:20:00,10.372,10.475,10.322,10.475,1900000.0
2006-06-27 16:25:00,10.454,10.504,10.354,10.39,1950000.0
2006-06-27 16:30:00,10.429,10.537,10.372,10.525,2200000.0
2006-06-27 16:35:00,10.426,10.547,10.334,10.536,2000000.0
2006-06-27 16:40:00,10.469,10.627,10.432,10.466,1950000.0
2006-06-27 16:45:00,10.448,10.595,10.418,10.456,2300000.0
2006-06-27 16:50:00,10.506,10.6,10.427,10.444,2100000.0
2006-06-27 16:55:00,10.508,10.573,10.411,10.483,2200000.0
2006-06-27 17:00:00,10.561,10.608,10.433,10.53,2100000.0
2006-06-27 17:05:00,10.615,10.63,10.422,10.471,1650000.0
2006-06-27 17:10:00,10.534,10.584,10.372,10.526,2150000.0
2006-06-27 17:15:00,10.43,10.541,10.389,10.534,1400000.0
2006-06-27 17:20:00,10.503,10.567,10.425,10.443,1750000.0
2006-06-27 17:25:00,10.526,10.561,10.382,10.528,2300000.0
2006-06-27 17:30:00,10.395,10.547,10.366,10.502,2300000.0
2006-06-27 17:35:00,10.429,10.514,10.355,10.398,2250000.0
2006-06-27 17:40:00,10.416,10.541,10.374,10.488,2250000.0
2006-06-27 17:45:00,10.435,10.533,10.371,10.427,2050000.0
2006-06-27 17:50:00,10.447,10.519,10.328,10.457,2300000.0
2006-06-27 17:55:00,10.361,10.454,10.276,10.454,1950000.0
2006-06-27 18:00:00,10.334,10.451,10.252,10.33,2050000.0
2006-06-27 18:05:00,10.346,10.398,10.239,10.274,1600000.0
2006-06-27 18:10:00,10.338,10.377,10.193,10.309,2250000.0
2006-06-27 18:15:00,10.235,10.351,10.149,10.297,2200000.0
2006-06-27 18:20:00,10.24,10.367,10.196,10.297,2150000.0
2006-06-27 18:25:00,10.231,10.301,10.097,10.234,1850000.0
2006-06-27 18:30:00,10.198,10.245,10.061,10.231,1950000.0
2006-06-27 18:35:00,10.163,10.275,10.093,10.23,2250000.0
2006-06-27 18:40:00,10.255,10.277,10.098,10.165,2450000.0
2006-06-27 18:45:00,10.134,10.278,10.087,10.201,1750000.0
2006-06-27 18:50:00,10.244,10.302,10.128,10.235,2250000.0
2006-06-27 18:55:00,10.158,10.286,10.119,10.202,1850000.0
2006-06-27 19:00:00,10.178,10.244,10.061,10.123,1750000.0
2006-06-27 19:05:00,10.209,10.259,10.083,10.167,1950000.0
2006-06-27 19:10:00,10.206,10.307,10.094,10.27,1750000.0
2006-06-27 19:15:00,10.206,10.297,10.1,10.276,1950000.0
2006-06-27 19:20:00,10.168,10.269,10.052,10.163,1850000.0
2006-06-27 19:25:00,10.203,10.208,10.056,10.111,1550000.0
2006-06-27 19:30:00,10.206,10.233,10.087,10.087,1450000.0
2006-06-27 19:35:00,10.16,10.198,10.034,10.169,1000000.0
2006-06-27 19:40:00,10.187,10.219,10.087,10.167,650000.0
2006-06-27 20:00:00,10.076,10.213,10.065,10.197,1150000.0
2006-06-27 20:05:00,10.187,10.216,10.056,10.102,1400000.0
2006-06-27 20:10:00,10.166,10.219,10.06,10.097,1850000.0
2006-06-27 20:15:00,10.177,10.219,10.071,10.159,1600000.0
2006-06-27 20:20:00,10.155,10.204,10.04,10.157,1500000.0
2006-06-27 20:25:00,10.187,10.187,10.052,10.154,950000.0
2006-06-27 20:35:00,10.155,10.155,10.063,10.099,200000.0
2006-06-27 20:40:00,10.172,10.198,10.053,10.198,1100000.0
2006-06-27 20:45:00,10.205,10.225,10.103,10.211,400000.0
2006-06-27 20:50:00,10.175,10.203,10.162,10.203,200000.0
2006-06-27 20:55:00,10.143,10.205,10.143,10.17,250000.0
2006-06-27 21:00:00,10.204,10.204,10.121,10.154,200000.0
2006-06-27 21:05:00,10.193,10.193,10.093,10.133,200000.0
2006-06-27 21:10:00,10.205,10.205,10.121,10.154,200000.0
2006-06-27 21:20:00,10.11,10.167,10.11,10.133,200000.0
2006-06-27 21:35:00,10.031,10.138,10.024,10.067,350000.0
2006-06-27 21:45:00,10.088,10.108,10.02,10.108,350000.0
2006-06-27 21:55:00,10.137,10.152,10.046,10.125,600000.0
2006-06-27 22:05:00,10.104,10.115,9.997,10.094,1050000.0
2006-06-27 22:10:00,10.092,10.137,10.018,10.06,600000.0
2006-06-27 22:15:00,10.029,10.17,10.029,10.091,450000.0
2006-06-27 22:20:00,10.063,10.078,9.963,10.053,600000.0
2006-06-27 22:25:00,10.074,10.074,9.959,9.998,350000.0
2006-06-27 22:35:00,10.046,10.081,10.046,10.061,150000.0
2006-06-27 22:40:00,10.076,10.076,9.991,10.025,200000.0
2006-06-27 22:50:00,10.076,10.101,9.933,9.958,650000.0
2006-06-27 22:55:00,9.994,10.081,9.92,9.987,1250000.0
2006-06-27 23:00:00,10.048,10.048,9.969,10.003,200000.0
2006-06-27 23:05:00,10.005,10.093,10.003,10.044,700000.0
2006-06-27 23:10:00,9.959,10.095,9.947,10.047,600000.0
2006-06-27 23:15:00,10.033,10.105,9.963,9.971,1050000.0
2006-06-27 23:20:00,10.054,10.087,9.955,10.087,500000.0
2006-06-27 23:25:00,10.053,10.084,10.002,10.033,500000.0
2006-06-27 23:30:00,10.103,10.103,10.063,10.063,300000.0
2006-06-27 23:35:00,10.07,10.099,9.939,9.939,400000.0
2006-06-27 23:40:00,10.086,10.086,10.002,10.081,700000.0
2006-06-28 00:00:00,10.15,10.44,10.14,10.22,600000.0
2006-06-28 00:10:00,10.053,10.12,10.008,10.109,600000.0
2006-06-28 00:15:00,10.122,10.149,10.009,10.035,300000.0
2006-06-28 00:20:00,10.121,10.137,10.017,10.052,500000.0
2006-06-28 00:25:00,10.035,10.145,10.02,10.039,850000.0
2006-06-28 00:30:00,10.092,10.092,9.992,10.033,200000.0
2006-06-28 00:35:00,10.108,10.108,9.989,9.989,450000.0
2006-06-28 00:40:00,10.07,10.121,9.999,10.061,1050000.0
2006-06-28 00:45:00,10.126,10.178,10.039,10.092,500000.0
2006-06-28 00:50:00,10.104,10.104,10.004,10.043,200000.0
2006-06-28 00:55:00,10.114,10.114,10.005,10.044,450000.0
2006-06-28 01:00:00,10.11,10.146,10.008,10.034,800000.0
2006-06-28 01:05:00,10.132,10.132,10.056,10.092,200000.0
2006-06-28 01:20:00,10.134,10.134,10.029,10.086,300000.0
2006-06-28 01:25:00,10.121,10.189,10.061,10.113,500000.0
2006-06-28 01:30:00,10.183,10.183,10.051,10.147,700000.0
2006-06-28 01:35:00,10.136,10.154,10.023,10.082,400000.0
2006-06-28 01:40:00,10.037,10.216,10.037,10.081,1600000.0
2006-06-28 01:45:00,10.159,10.224,10.082,10.18,1100000.0
2006-06-28 01:50:00,10.184,10.194,10.084,10.194,700000.0
2006-06-28 01:55:00,10.107,10.23,10.098,10.2,1000000.0
2006-06-28 02:00:00,10.223,10.243,10.134,10.151,650000.0
2006-06-28 02:05:00,10.156,10.231,10.087,10.222,1650000.0
2006-06-28 02:10:00,10.2,10.248,10.14,10.235,650000.0
2006-06-28 02:15:00,10.16,10.265,10.104,10.138,1700000.0
2006-06-28 02:20:00,10.146,10.253,10.145,10.214,450000.0
2006-06-28 02:25:00,10.177,10.283,10.117,10.178,2350000.0
2006-06-28 02:30:00,10.13,10.285,10.13,10.265,1250000.0
2006-06-28 02:35:00,10.2,10.285,10.143,10.143,550000.0
2006-06-28 02:40:00,10.222,10.284,10.085,10.185,1700000.0
2006-06-28 02:45:00,10.235,10.256,10.144,10.187,550000.0
2006-06-28 02:50:00,10.202,10.268,10.125,10.174,1000000.0
2006-06-28 02:55:00,10.235,10.257,10.136,10.225,450000.0
2006-06-28 03:05:00,10.223,10.274,10.179,10.217,600000.0
2006-06-28 03:10:00,10.278,10.279,10.153,10.189,800000.0
2006-06-28 03:15:00,10.225,10.288,10.162,10.162,500000.0
2006-06-28 03:20:00,10.275,10.367,10.128,10.154,1300000.0
2006-06-28 03:25:00,10.223,10.266,10.116,10.203,900000.0
2006-06-28 03:30:00,10.157,10.27,10.147,10.238,400000.0
2006-06-28 03:35:00,10.216,10.216,10.116,10.154,200000.0
2006-06-28 03:45:00,10.181,10.256,10.12,10.256,450000.0
2006-06-28 03:50:00,10.132,10.245,10.104,10.104,800000.0
2006-06-28 03:55:00,10.205,10.255,10.113,10.246,700000.0
2006-06-28 04:00:00,10.205,10.217,10.113,10.165,400000.0
2006-06-28 04:20:00,10.195,10.218,10.073,10.172,700000.0
2006-06-28 04:25:00,10.152,10.248,10.08,10.161,800000.0
2006-06-28 04:30:00,10.199,10.247,10.097,10.158,600000.0
2006-06-28 04:35:00,10.212,10.212,10.107,10.113,250000.0
2006-06-28 04:40:00,10.169,10.235,10.13,10.194,650000.0
2006-06-28 04:45:00,10.228,10.256,10.165,10.177,400000.0
2006-06-28 04:50:00,10.256,10.279,10.118,10.279,700000.0
2006-06-28 04:55:00,10.241,10.241,10.175,10.175,100000.0
2006-06-28 05:00:00,10.178,10.26,10.136,10.136,400000.0
2006-06-28 05:05:00,10.148,10.243,10.113,10.176,500000.0
2006-06-28 05:10:00,10.187,10.243,10.103,10.236,500000.0
2006-06-28 05:15:00,10.175,10.271,10.137,10.187,750000.0
2006-06-28 05:20:00,10.174,10.218,10.106,10.18,700000.0
2006-06-28 05:25:00,10.129,10.268,10.124,10.223,600000.0
2006-06-28 05:30:00,10.184,10.212,10.078,10.172,600000.0
2006-06-28 05:40:00,10.215,10.281,10.108,10.248,1300000.0
2006-06-28 05:45:00,10.239,10.251,10.129,10.219,800000.0
2006-06-28 05:50:00,10.245,10.279,10.115,10.202,1000000.0
2006-06-28 05:55:00,10.276,10.277,10.195,10.255,350000.0
2006-06-28 06:00:00,10.269,10.275,10.181,10.181,150000.0
2006-06-28 06:05:00,10.265,10.265,10.157,10.207,600000.0
2006-06-28 06:10:00,10.195,10.215,10.12,10.206,800000.0
2006-06-28 06:20:00,10.154,10.249,10.154,10.183,300000.0
2006-06-28 06:25:00,10.256,10.276,10.163,10.199,600000.0
2006-06-28 06:30:00,10.173,10.292,10.173,10.261,350000.0
2006-06-28 06:35:00,10.17,10.296,10.117,10.239,1100000.0
2006-06-28 06:40:00,10.171,10.24,10.14,10.162,1000000.0
2006-06-28 06:45:00,10.258,10.31,10.174,10.305,900000.0
2006-06-28 06:55:00,10.257,10.257,10.159,10.193,400000.0
2006-06-28 07:00:00,10.228,10.332,10.18,10.18,400000.0
2006-06-28 07:05:00,10.127,10.3,10.127,10.3,850000.0
2006-06-28 07:10:00,10.189,10.27,10.155,10.175,750000.0
2006-06-28 07:20:00,10.292,10.292,10.21,10.291,300000.0
2006-06-28 07:25:00,10.257,10.314,10.16,10.251,750000.0
2006-06-28 07:30:00,10.211,10.27,10.148,10.232,950000.0
2006-06-28 07:35:00,10.18,10.272,10.098,10.2,1250000.0
2006-06-28 07:40:00,10.236,10.236,10.111,10.231,550000.0
2006-06-28 07:45:00,10.187,10.288,10.141,10.16,1850000.0
2006-06-28 07:50:00,10.278,10.278,10.159,10.159,400000.0
2006-06-28 07:55:00,10.236,10.236,10.194,10.194,100000.0
2006-06-28 08:00:00,10.242,10.263,10.067,10.161,1650000.0
2006-06-28 08:05:00,10.114,10.205,10.053,10.178,1050000.0
2006-06-28 08:10:00,10.1,10.192,10.043,10.057,1600000.0
2006-06-28 08:15:00,10.046,10.227,10.046,10.199,500000.0
2006-06-28 08:20:00,10.237,10.237,10.073,10.102,1650000.0
2006-06-28 08:25:00,10.088,10.256,10.088,10.226,1300000.0
2006-06-28 08:30:00,10.159,10.252,10.094,10.168,1350000.0
2006-06-28 08:35:00,10.132,10.276,10.078,10.112,1400000.0
2006-06-28 08:40:00,10.18,10.258,10.12,10.157,800000.0
2006-06-28 08:45:00,10.215,10.275,10.103,10.183,1750000.0
2006-06-28 08:50:00,10.103,10.267,10.103,10.184,1050000.0
2006-06-28 08:55:00,10.258,10.258,10.091,10.184,1300000.0
2006-06-28 09:00:00,10.173,10.245,10.115,10.118,550000.0
2006-06-28 09:05:00,10.144,10.25,10.101,10.135,1200000.0
2006-06-28 09:10:00,10.211,10.238,10.093,10.138,1850000.0
2006-06-28 09:15:00,10.154,10.241,10.13,10.23,800000.0
2006-06-28 09:20:00,10.151,10.214,10.093,10.214,1000000.0
2006-06-28 09:25:00,10.236,10.263,10.115,10.228,1250000.0
2006-06-28 09:30:00,10.117,10.239,10.063,10.195,1800000.0
2006-06-28 09:35:00,10.12,10.224,10.082,10.18,1250000.0
2006-06-28 09:40:00,10.09,10.207,10.022,10.127,950000.0
2006-06-28 09:45:00,10.08,10.235,10.08,10.189,450000.0
2006-06-28 09:50:00,10.127,10.24,10.085,10.187,1600000.0
2006-06-28 09:55:00,10.17,10.265,10.091,10.222,850000.0
2006-06-28 10:00:00,10.189,10.218,10.086,10.15,1800000.0
2006-06-28 10:05:00,10.102,10.234,10.062,10.215,1700000.0
2006-06-28 10:10:00,10.21,10.261,10.099,10.244,2100000.0
2006-06-28 10:15:00,10.26,10.291,10.104,10.232,2000000.0
2006-06-28 10:20:00,10.208,10.295,10.101,10.264,2300000.0
2006-06-28 10:25:00,10.156,10.306,10.105,10.157,1400000.0
2006-06-28 10:30:00,10.125,10.253,10.108,10.209,1550000.0
2006-06-28 10:35:00,10.149,10.34,10.14,10.206,1950000.0
2006-06-28 10:40:00,10.286,10.293,10.127,10.261,1650000.0
2006-06-28 10:45:00,10.257,10.362,10.168,10.228,2150000.0
2006-06-28 10:50:00,10.28,10.346,10.148,10.195,3200000.0
2006-06-28 10:55:00,10.257,10.309,10.15,10.15,850000.0
2006-06-28 11:00:00,10.211,10.363,10.145,10.294,2200000.0
2006-06-28 11:05:00,10.167,10.339,10.114,10.243,1850000.0
2006-06-28 11:10:00,10.122,10.295,10.122,10.284,1700000.0
2006-06-28 11:15:00,10.201,10.282,10.107,10.282,1750000.0
2006-06-28 11:20:00,10.262,10.338,10.107,10.288,1900000.0
2006-06-28 11:25:00,10.295,10.331,10.181,10.231,1750000.0
2006-06-28 11:30:00,10.342,10.419,10.218,10.27,1900000.0
2006-06-28 11:35:00,10.215,10.337,10.163,10.254,1350000.0
2006-06-28 11:40:00,10.22,10.342,10.179,10.322,1550000.0
2006-06-28 11:45:00,10.255,10.344,10.192,10.246,1300000.0
2006-06-28 11:50:00,10.248,10.338,10.178,10.268,1350000.0
2006-06-28 11:55:00,10.244,10.342,10.186,10.249,1250000.0
2006-06-28 12:00:00,10.287,10.306,10.164,10.187,2150000.0
2006-06-28 12:05:00,10.27,10.299,10.115,10.207,1150000.0
2006-06-28 12:10:00,10.26,10.312,10.143,10.196,1850000.0
2006-06-28 12:15:00,10.209,10.282,10.152,10.191,1250000.0
2006-06-28 12:20:00,10.277,10.306,10.18,10.275,900000.0
2006-06-28 12:25:00,10.299,10.299,10.137,10.194,900000.0
2006-06-28 12:30:00,10.289,10.291,10.161,10.161,350000.0
2006-06-28 12:35:00,10.273,10.3,10.144,10.244,1250000.0
2006-06-28 12:40:00,10.238,10.288,10.136,10.186,950000.0
2006-06-28 12:45:00,10.21,10.296,10.158,10.275,950000.0
2006-06-28 12:50:00,10.21,10.316,10.18,10.278,1000000.0
2006-06-28 12:55:00,10.203,10.292,10.158,10.177,400000.0
2006-06-28 13:00:00,10.214,10.287,10.168,10.168,450000.0
2006-06-28 13:05:00,10.154,10.294,10.154,10.167,800000.0
2006-06-28 13:10:00,10.241,10.292,10.168,10.263,950000.0
2006-06-28 13:15:00,10.21,10.294,10.14,10.169,1250000.0
2006-06-28 13:20:00,10.173,10.306,10.168,10.213,850000.0
2006-06-28 13:25:00,10.27,10.318,10.133,10.238,1600000.0
2006-06-28 13:30:00,10.254,10.318,10.085,10.199,1300000.0
2006-06-28 13:35:00,10.237,10.366,10.15,10.248,1750000.0
2006-06-28 13:40:00,10.262,10.283,10.151,10.255,500000.0
2006-06-28 13:45:00,10.164,10.322,10.131,10.282,1150000.0
2006-06-28 13:50:00,10.252,10.335,10.181,10.292,1650000.0
2006-06-28 13:55:00,10.259,10.313,10.207,10.216,1050000.0
2006-06-28 14:00:00,10.245,10.292,10.154,10.288,1400000.0
2006-06-28 14:05:00,10.25,10.302,10.204,10.254,400000.0
2006-06-28 14:10:00,10.261,10.261,10.173,10.195,350000.0
2006-06-28 14:15:00,10.182,10.34,10.178,10.301,2300000.0
2006-06-28 14:20:00,10.218,10.342,10.208,10.315,2050000.0
2006-06-28 14:25:00,10.237,10.322,10.178,10.266,1850000.0
2006-06-28 14:30:00,10.241,10.305,10.151,10.172,2200000.0
2006-06-28 14:35:00,10.257,10.305,10.106,10.141,2200000.0
2006-06-28 14:40:00,10.217,10.311,10.137,10.223,2300000.0
2006-06-28 14:45:00,10.226,10.346,10.157,10.197,2000000.0
2006-06-28 14:50:00,10.235,10.355,10.171,10.217,2150000.0
2006-06-28 14:55:00,10.255,10.32,10.117,10.277,2400000.0
2006-06-28 15:00:00,10.174,10.303,10.129,10.154,2400000.0
2006-06-28 15:05:00,10.132,10.269,10.116,10.145,2250000.0
2006-06-28 15:10:00,10.16,10.282,10.097,10.154,2200000.0
2006-06-28 15:15:00,10.071,10.24,10.069,10.213,2100000.0
2006-06-28 15:20:00,10.174,10.222,10.075,10.204,1700000.0
2006-06-28 15:25:00,10.119,10.281,10.1,10.271,1200000.0
2006-06-28 15:30:00,10.222,10.264,10.106,10.106,2200000.0
2006-06-28 15:35:00,10.174,10.249,10.087,10.087,1900000.0
2006-06-28 15:40:00,10.106,10.235,10.081,10.194,2000000.0
2006-06-28 15:45:00,10.2,10.236,10.073,10.236,2100000.0
2006-06-28 15:50:00,10.139,10.311,10.106,10.246,2200000.0
2006-06-28 15:55:00,10.106,10.269,10.096,10.173,2350000.0
2006-06-28 16:00:00,10.22,10.258,10.042,10.188,1900000.0
2006-06-28 16:05:00,10.223,10.228,10.082,10.228,2050000.0
2006-06-28 16:10:00,10.206,10.227,10.069,10.162,1350000.0
2006-06-28 16:15:00,10.266,10.282,10.122,10.255,1900000.0
2006-06-28 16:20:00,10.273,10.301,10.127,10.26,2450000.0
2006-06-28 16:25:00,10.24,10.278,10.072,10.072,1900000.0
2006-06-28 16:30:00,10.117,10.264,10.076,10.241,1950000.0
2006-06-28 16:35:00,10.154,10.253,10.063,10.189,2450000.0
2006-06-28 16:40:00,10.1,10.203,10.039,10.039,2050000.0
2006-06-28 16:45:00,10.033,10.167,9.989,9.992,2300000.0
2006-06-28 16:50:00,9.99,10.154,9.99,10.007,2000000.0
2006-06-28 16:55:00,10.092,10.175,9.96,10.067,1450000.0
2006-06-28 17:00:00,10.115,10.187,10.029,10.109,2100000.0
2006-06-28 17:05:00,10.178,10.22,10.041,10.097,2200000.0
2006-06-28 17:10:00,10.153,10.229,10.035,10.168,2150000.0
2006-06-28 17:15:00,10.094,10.23,10.063,10.181,1950000.0
2006-06-28 17:20:00,10.153,10.25,10.075,10.173,1950000.0
2006-06-28 17:25:00,10.243,10.274,10.116,10.241,2300000.0
2006-06-28 17:30:00,10.126,10.252,10.065,10.199,2300000.0
2006-06-28 17:35:00,10.171,10.249,10.067,10.097,2250000.0
2006-06-28 17:40:00,10.085,10.235,10.065,10.194,2200000.0
2006-06-28 17:45:00,10.119,10.244,10.087,10.154,1850000.0
2006-06-28 17:50:00,10.173,10.209,10.032,10.201,2300000.0
2006-06-28 17:55:00,10.093,10.221,10.078,10.219,1950000.0
2006-06-28 18:00:00,10.123,10.272,10.099,10.164,2050000.0
2006-06-28 18:05:00,10.188,10.252,10.084,10.179,1450000.0
2006-06-28 18:10:00,10.164,10.21,10.047,10.185,2150000.0
2006-06-28 18:15:00,10.071,10.215,10.054,10.054,950000.0
2006-06-28 18:20:00,10.133,10.23,10.061,10.207,1750000.0
2006-06-28 18:25:00,10.142,10.223,10.106,10.134,500000.0
2006-06-28 18:30:00,10.186,10.224,10.101,10.17,450000.0
2006-06-28 18:35:00,10.183,10.186,10.063,10.144,450000.0
2006-06-28 18:45:00,10.183,10.183,10.1,10.133,200000.0
2006-06-28 19:00:00,10.173,10.173,10.073,10.113,200000.0
2006-06-28 19:15:00,10.191,10.219,10.083,10.219,400000.0
2006-06-28 19:20:00,10.182,10.195,10.178,10.178,150000.0
2006-06-28 19:30:00,10.152,10.152,10.138,10.138,100000.0
2006-06-28 19:50:00,10.178,10.218,10.104,10.135,400000.0
2006-06-28 20:05:00,10.187,10.187,10.102,10.135,200000.0
2006-06-28 20:15:00,10.129,10.195,10.03,10.05,650000.0
2006-06-28 20:20:00,10.132,10.163,10.002,10.118,1600000.0
2006-06-28 20:25:00,10.117,10.206,10.067,10.128,1250000.0
2006-06-28 20:30:00,10.137,10.164,10.036,10.062,1700000.0
2006-06-28 20:35:00,10.131,10.155,10.015,10.135,1000000.0
2006-06-28 20:40:00,10.124,10.165,10.008,10.154,1850000.0
2006-06-28 20:45:00,10.131,10.146,10.01,10.146,1700000.0
2006-06-28 20:50:00,10.107,10.174,10.009,10.085,2300000.0
2006-06-28 20:55:00,10.083,10.145,10.019,10.145,700000.0
2006-06-28 21:00:00,10.124,10.132,10.017,10.093,1400000.0
2006-06-28 21:05:00,10.031,10.151,10.017,10.017,1850000.0
2006-06-28 21:10:00,10.115,10.15,9.981,10.064,2150000.0
2006-06-28 21:15:00,10.084,10.143,10.084,10.095,250000.0
2006-06-28 21:25:00,10.013,10.148,10.008,10.111,1450000.0
2006-06-28 21:30:00,10.119,10.194,9.996,10.132,900000.0
2006-06-28 21:35:00,10.137,10.159,9.987,10.092,1000000.0
2006-06-28 21:40:00,10.026,10.164,10.025,10.156,700000.0
2006-06-28 21:45:00,10.139,10.139,10.027,10.138,1400000.0
2006-06-28 21:50:00,10.122,10.169,10.004,10.132,1950000.0
2006-06-28 21:55:00,10.096,10.141,10.008,10.137,1550000.0
2006-06-28 22:00:00,10.046,10.15,10.017,10.071,1600000.0
2006-06-28 22:05:00,10.066,10.156,10.002,10.063,1650000.0
2006-06-28 22:10:00,10.069,10.119,10.044,10.119,400000.0
2006-06-28 22:15:00,10.028,10.152,10.017,10.059,1050000.0
2006-06-28 22:20:00,10.034,10.118,10.001,10.104,850000.0
2006-06-28 22:25:00,10.112,10.112,10.006,10.063,650000.0
2006-06-28 22:30:00,10.046,10.154,10.035,10.071,900000.0
2006-06-28 22:35:00,10.126,10.136,10.006,10.103,400000.0
2006-06-28 22:40:00,10.098,10.15,10.022,10.022,1550000.0
2006-06-28 22:45:00,10.124,10.125,10.033,10.069,500000.0
2006-06-28 22:50:00,10.04,10.183,10.025,10.082,1100000.0
2006-06-28 22:55:00,10.117,10.139,10.051,10.126,800000.0
2006-06-28 23:00:00,10.134,10.179,10.051,10.135,700000.0
2006-06-28 23:05:00,10.184,10.184,10.118,10.131,300000.0
2006-06-28 23:15:00,10.129,10.182,10.063,10.133,500000.0
2006-06-28 23:25:00,10.094,10.18,10.034,10.073,600000.0
2006-06-28 23:35:00,10.144,10.144,10.072,10.113,350000.0
2006-06-28 23:40:00,10.135,10.196,10.122,10.122,300000.0
2006-06-28 23:50:00,10.193,10.193,10.11,10.143,200000.0
2006-06-29 00:00:00,10.15,10.211,10.069,10.106,500000.0
2006-06-29 00:05:00,10.175,10.175,10.09,10.124,200000.0
2006-06-29 00:10:00,10.204,10.204,10.066,10.172,1200000.0
2006-06-29 00:20:00,10.153,10.153,10.055,10.093,200000.0
2006-06-29 00:30:00,10.106,10.181,10.041,10.11,400000.0
2006-06-29 00:35:00,10.094,10.176,10.074,10.074,200000.0
2006-06-29 00:40:00,10.144,10.157,10.044,10.105,400000.0
2006-06-29 00:45:00,10.184,10.184,10.118,10.137,400000.0
2006-06-29 00:55:00,10.143,10.157,10.043,10.105,400000.0
2006-06-29 01:00:00,10.165,10.165,10.081,10.115,200000.0
2006-06-29 01:05:00,10.157,10.167,10.056,10.167,400000.0
2006-06-29 01:15:00,10.149,10.22,10.06,10.18,950000.0
2006-06-29 01:20:00,10.168,10.168,10.066,10.157,400000.0
2006-06-29 01:30:00,10.146,10.153,10.046,10.115,950000.0
2006-06-29 01:35:00,10.176,10.181,10.106,10.181,550000.0
2006-06-29 01:45:00,10.173,10.194,10.068,10.187,850000.0
2006-06-29 01:50:00,10.195,10.195,10.095,10.135,200000.0
2006-06-29 01:55:00,10.206,10.206,10.122,10.155,200000.0
2006-06-29 02:00:00,10.183,10.183,10.041,10.089,600000.0
2006-06-29 02:05:00,10.135,10.162,10.033,10.059,350000.0
2006-06-29 02:10:00,10.048,10.187,10.03,10.173,2400000.0
2006-06-29 02:15:00,10.064,10.19,9.989,10.043,3500000.0
2006-06-29 02:20:00,10.164,10.202,10.024,10.057,2450000.0
2006-06-29 02:25:00,10.155,10.236,10.082,10.198,750000.0
2006-06-29 02:30:00,10.157,10.195,10.048,10.125,1400000.0
2006-06-29 02:35:00,10.164,10.18,10.069,10.084,950000.0
2006-06-29 02:40:00,10.087,10.199,10.061,10.177,1150000.0
2006-06-29 02:45:00,10.152,10.208,10.064,10.116,2350000.0
2006-06-29 02:50:00,10.206,10.257,10.05,10.068,2300000.0
2006-06-29 02:55:00,10.106,10.223,10.076,10.132,1850000.0
2006-06-29 03:00:00,10.149,10.229,10.076,10.115,900000.0
2006-06-29 03:05:00,10.175,10.203,10.061,10.136,1400000.0
2006-06-29 03:10:00,10.092,10.197,10.059,10.119,1250000.0
2006-06-29 03:15:00,10.19,10.256,10.058,10.058,2100000.0
2006-06-29 03:20:00,10.169,10.212,10.046,10.089,1700000.0
2006-06-29 03:25:00,10.071,10.183,10.057,10.057,900000.0
2006-06-29 03:30:00,10.063,10.175,10.047,10.144,850000.0
2006-06-29 03:35:00,10.121,10.153,10.047,10.085,650000.0
2006-06-29 03:40:00,10.125,10.184,10.042,10.069,550000.0
2006-06-29 03:45:00,10.147,10.2,10.066,10.13,450000.0
2006-06-29 03:50:00,10.08,10.187,10.041,10.041,1650000.0
2006-06-29 03:55:00,10.135,10.182,10.034,10.143,1700000.0
2006-06-29 04:00:00,10.137,10.165,10.043,10.161,1000000.0
2006-06-29 04:05:00,10.174,10.174,10.057,10.125,1050000.0
2006-06-29 04:10:00,10.124,10.129,10.019,10.077,500000.0
2006-06-29 04:15:00,10.188,10.223,10.112,10.182,450000.0
2006-06-29 04:20:00,10.175,10.175,10.021,10.035,1000000.0
2006-06-29 04:25:00,10.041,10.181,10.02,10.09,2400000.0
2006-06-29 04:30:00,10.127,10.162,10.023,10.023,1300000.0
2006-06-29 04:35:00,10.048,10.167,10.042,10.132,1600000.0
2006-06-29 04:40:00,10.104,10.178,10.073,10.138,1200000.0
2006-06-29 04:45:00,10.108,10.187,10.053,10.093,900000.0
2006-06-29 04:50:00,10.131,10.177,10.006,10.096,1100000.0
2006-06-29 04:55:00,10.192,10.207,10.069,10.092,1200000.0
2006-06-29 05:00:00,10.083,10.184,10.017,10.184,1950000.0
2006-06-29 05:05:00,10.139,10.183,10.122,10.145,550000.0
2006-06-29 05:10:00,10.072,10.218,10.046,10.199,1050000.0
2006-06-29 05:15:00,10.166,10.166,10.081,10.115,200000.0
2006-06-29 05:20:00,10.109,10.154,10.069,10.134,300000.0
2006-06-29 05:25:00,10.055,10.221,10.045,10.153,1050000.0
2006-06-29 05:30:00,10.118,10.241,10.065,10.137,1550000.0
2006-06-29 05:35:00,10.131,10.219,10.092,10.174,900000.0
2006-06-29 05:40:00,10.178,10.21,10.028,10.028,1650000.0
2006-06-29 05:45:00,10.183,10.235,10.063,10.2,1450000.0
2006-06-29 05:50:00,10.106,10.173,10.043,10.109,1700000.0
2006-06-29 05:55:00,10.101,10.162,10.055,10.101,1050000.0
2006-06-29 06:00:00,10.136,10.193,10.049,10.096,2150000.0
2006-06-29 06:05:00,10.066,10.176,10.043,10.157,1550000.0
2006-06-29 06:10:00,10.102,10.201,10.075,10.09,600000.0
2006-06-29 06:15:00,10.171,10.239,10.034,10.144,1800000.0
2006-06-29 06:20:00,10.126,10.18,10.011,10.101,1200000.0
2006-06-29 06:25:00,10.141,10.187,10.039,10.135,950000.0
2006-06-29 06:30:00,10.196,10.206,10.026,10.141,1250000.0
2006-06-29 06:35:00,10.147,10.216,10.049,10.161,1800000.0
2006-06-29 06:40:00,10.089,10.189,10.055,10.139,1150000.0
2006-06-29 06:45:00,10.197,10.219,10.071,10.133,1400000.0
2006-06-29 06:50:00,10.192,10.193,10.052,10.13,2500000.0
2006-06-29 06:55:00,10.121,10.216,10.042,10.101,2050000.0
2006-06-29 07:00:00,10.191,10.212,10.073,10.133,1050000.0
2006-06-29 07:05:00,10.151,10.204,10.07,10.181,1600000.0
2006-06-29 07:10:00,10.039,10.2,10.039,10.156,750000.0
2006-06-29 07:15:00,10.16,10.21,10.062,10.138,1250000.0
2006-06-29 07:20:00,10.128,10.157,10.012,10.048,1500000.0
2006-06-29 07:25:00,10.19,10.208,10.039,10.083,1300000.0
2006-06-29 07:30:00,10.169,10.169,10.028,10.028,850000.0
2006-06-29 07:35:00,10.097,10.21,10.032,10.162,1950000.0
2006-06-29 07:40:00,10.181,10.21,10.049,10.09,1200000.0
2006-06-29 07:45:00,10.085,10.187,10.054,10.121,550000.0
2006-06-29 07:50:00,10.18,10.192,10.058,10.069,450000.0
2006-06-29 07:55:00,10.104,10.105,10.047,10.105,200000.0
2006-06-29 08:00:00,10.088,10.21,10.087,10.11,750000.0
2006-06-29 08:05:00,10.091,10.206,10.065,10.098,1050000.0
2006-06-29 08:10:00,10.17,10.265,10.058,10.154,1850000.0
2006-06-29 08:15:00,10.178,10.244,10.068,10.107,800000.0
2006-06-29 08:20:00,10.101,10.262,10.082,10.219,1650000.0
2006-06-29 08:25:00,10.12,10.248,10.04,10.172,1450000.0
2006-06-29 08:30:00,10.11,10.211,10.077,10.118,1100000.0
2006-06-29 08:35:00,10.178,10.222,10.047,10.056,1400000.0
2006-06-29 08:40:00,10.165,10.206,10.058,10.166,1600000.0
2006-06-29 08:45:00,10.156,10.219,10.066,10.154,2250000.0
2006-06-29 08:50:00,10.045,10.231,10.045,10.114,1050000.0
2006-06-29 08:55:00,10.196,10.261,10.053,10.199,1300000.0
2006-06-29 09:00:00,10.067,10.246,10.055,10.213,1700000.0
2006-06-29 09:05:00,10.129,10.267,10.091,10.139,1600000.0
2006-06-29 09:10:00,10.209,10.209,10.069,10.125,1950000.0
2006-06-29 09:15:00,10.146,10.256,10.08,10.213,800000.0
2006-06-29 09:20:00,10.138,10.236,10.068,10.122,1300000.0
2006-06-29 09:25:00,10.124,10.241,10.1,10.206,900000.0
2006-06-29 09:30:00,10.145,10.268,10.072,10.179,1350000.0
2006-06-29 09:35:00,10.087,10.234,10.087,10.218,850000.0
2006-06-29 09:40:00,10.189,10.25,10.089,10.228,850000.0
2006-06-29 09:45:00,10.216,10.26,10.094,10.148,1350000.0
2006-06-29 09:50:00,10.148,10.235,10.091,10.12,900000.0
2006-06-29 09:55:00,10.237,10.291,10.117,10.257,2150000.0
2006-06-29 10:00:00,10.237,10.244,10.102,10.182,1350000.0
2006-06-29 10:05:00,10.116,10.306,10.116,10.293,2000000.0
2006-06-29 10:10:00,10.291,10.335,10.138,10.158,2350000.0
2006-06-29 10:15:00,10.266,10.304,10.111,10.259,1600000.0
2006-06-29 10:20:00,10.172,10.254,10.109,10.254,1450000.0
2006-06-29 10:25:00,10.149,10.33,10.128,10.168,1850000.0
2006-06-29 10:30:00,10.163,10.264,10.097,10.21,2350000.0
2006-06-29 10:35:00,10.141,10.253,10.119,10.162,1300000.0
2006-06-29 10:40:00,10.234,10.259,10.1,10.222,2550000.0
2006-06-29 10:45:00,10.222,10.264,10.136,10.213,350000.0
2006-06-29 10:50:00,10.2,10.246,10.086,10.233,1700000.0
2006-06-29 10:55:00,10.217,10.257,10.098,10.249,1200000.0
2006-06-29 11:00:00,10.168,10.254,10.117,10.238,1300000.0
2006-06-29 11:05:00,10.108,10.245,10.108,10.134,550000.0
2006-06-29 11:10:00,10.111,10.267,10.105,10.254,1250000.0
2006-06-29 11:15:00,10.167,10.276,10.118,10.253,2150000.0
2006-06-29 11:20:00,10.25,10.276,10.117,10.127,850000.0
2006-06-29 11:25:00,10.24,10.26,10.113,10.205,750000.0
2006-06-29 11:30:00,10.211,10.258,10.088,10.207,1400000.0
2006-06-29 11:35:00,10.124,10.256,10.095,10.156,750000.0
2006-06-29 11:40:00,10.166,10.244,10.1,10.199,1550000.0
2006-06-29 11:45:00,10.135,10.248,10.089,10.187,1400000.0
2006-06-29 11:50:00,10.186,10.264,10.117,10.215,1750000.0
2006-06-29 11:55:00,10.201,10.256,10.102,10.16,1150000.0
2006-06-29 12:00:00,10.228,10.234,10.117,10.118,1400000.0
2006-06-29 12:05:00,10.249,10.308,10.123,10.156,800000.0
2006-06-29 12:10:00,10.096,10.246,10.07,10.121,900000.0
2006-06-29 12:15:00,10.171,10.246,10.088,10.112,1250000.0
2006-06-29 12:20:00,10.152,10.238,10.08,10.191,2400000.0
2006-06-29 12:25:00,10.2,10.262,10.099,10.111,1050000.0
2006-06-29 12:30:00,10.204,10.24,10.095,10.095,1350000.0
2006-06-29 12:35:00,10.225,10.253,10.102,10.192,950000.0
2006-06-29 12:40:00,10.181,10.266,10.098,10.115,1400000.0
2006-06-29 12:45:00,10.144,10.258,10.078,10.149,850000.0
2006-06-29 12:50:00,10.156,10.269,10.081,10.15,1450000.0
2006-06-29 12:55:00,10.15,10.243,10.076,10.197,1700000.0
2006-06-29 13:00:00,10.205,10.27,10.059,10.153,1750000.0
2006-06-29 13:05:00,10.147,10.319,10.14,10.152,2200000.0
2006-06-29 13:10:00,10.199,10.242,10.094,10.235,1250000.0
2006-06-29 13:15:00,10.185,10.298,10.122,10.172,1250000.0
2006-06-29 13:20:00,10.194,10.332,10.175,10.216,1350000.0
2006-06-29 13:25:00,10.274,10.295,10.128,10.253,700000.0
2006-06-29 13:30:00,10.191,10.281,10.14,10.17,1200000.0
2006-06-29 13:35:00,10.216,10.284,10.161,10.241,900000.0
2006-06-29 13:40:00,10.243,10.329,10.142,10.227,1200000.0
2006-06-29 13:45:00,10.204,10.342,10.135,10.251,1600000.0
2006-06-29 13:50:00,10.283,10.33,10.157,10.23,800000.0
2006-06-29 13:55:00,10.169,10.294,10.169,10.294,350000.0
2006-06-29 14:00:00,10.246,10.284,10.176,10.284,400000.0
2006-06-29 14:05:00,10.22,10.272,10.168,10.23,400000.0
2006-06-29 14:10:00,10.224,10.271,10.187,10.271,400000.0
2006-06-29 14:15:00,10.194,10.302,10.156,10.286,1350000.0
2006-06-29 14:20:00,10.204,10.319,10.145,10.311,2050000.0
2006-06-29 14:25:00,10.239,10.34,10.157,10.299,1850000.0
2006-06-29 14:30:00,10.273,10.395,10.223,10.249,2200000.0
2006-06-29 14:35:00,10.323,10.354,10.154,10.224,2200000.0
2006-06-29 14:40:00,10.226,10.35,10.198,10.35,1050000.0
2006-06-29 14:45:00,10.315,10.408,10.215,10.223,2000000.0
2006-06-29 14:50:00,10.27,10.376,10.217,10.278,2150000.0
2006-06-29 14:55:00,10.333,10.391,10.202,10.365,2400000.0
2006-06-29 15:00:00,10.23,10.375,10.216,10.247,2400000.0
2006-06-29 15:05:00,10.246,10.365,10.202,10.224,2250000.0
2006-06-29 15:10:00,10.213,10.389,10.193,10.33,2200000.0
2006-06-29 15:15:00,10.266,10.364,10.222,10.329,2150000.0
2006-06-29 15:20:00,10.279,10.355,10.207,10.322,2100000.0
2006-06-29 15:25:00,10.338,10.355,10.207,10.269,1900000.0
2006-06-29 15:30:00,10.306,10.377,10.183,10.183,2200000.0
2006-06-29 15:35:00,10.291,10.386,10.242,10.382,1900000.0
2006-06-29 15:40:00,10.295,10.414,10.223,10.341,2000000.0
2006-06-29 15:45:00,10.352,10.423,10.262,10.423,2100000.0
2006-06-29 15:50:00,10.357,10.456,10.27,10.408,2200000.0
2006-06-29 15:55:00,10.27,10.42,10.247,10.323,2350000.0
2006-06-29 16:00:00,10.363,10.437,10.245,10.399,2450000.0
2006-06-29 16:05:00,10.364,10.45,10.296,10.45,2250000.0
2006-06-29 16:10:00,10.445,10.493,10.314,10.417,2300000.0
2006-06-29 16:15:00,10.485,10.515,10.346,10.405,2050000.0
2006-06-29 16:20:00,10.408,10.523,10.354,10.516,1900000.0
2006-06-29 16:25:00,10.467,10.519,10.353,10.486,2300000.0
2006-06-29 16:30:00,10.402,10.517,10.364,10.508,2000000.0
2006-06-29 16:35:00,10.413,10.523,10.34,10.523,2450000.0
2006-06-29 16:40:00,10.537,10.556,10.365,10.365,2050000.0
2006-06-29 16:45:00,10.361,10.513,10.348,10.37,2300000.0
2006-06-29 16:50:00,10.46,10.501,10.312,10.364,1900000.0
2006-06-29 16:55:00,10.461,10.483,10.353,10.363,2150000.0
2006-06-29 17:00:00,10.447,10.473,10.291,10.379,2100000.0
2006-06-29 17:05:00,10.413,10.519,10.288,10.38,2250000.0
2006-06-29 17:10:00,10.437,10.468,10.265,10.377,2150000.0
2006-06-29 17:15:00,10.296,10.514,10.264,10.432,2150000.0
2006-06-29 17:20:00,10.402,10.492,10.316,10.343,1850000.0
2006-06-29 17:25:00,10.42,10.456,10.317,10.431,2300000.0
2006-06-29 17:30:00,10.302,10.453,10.283,10.437,2300000.0
2006-06-29 17:35:00,10.381,10.462,10.305,10.321,2250000.0
2006-06-29 17:40:00,10.328,10.45,10.269,10.369,2250000.0
2006-06-29 17:45:00,10.304,10.429,10.261,10.379,2150000.0
2006-06-29 17:50:00,10.423,10.464,10.286,10.413,2300000.0
2006-06-29 17:55:00,10.313,10.415,10.267,10.412,1950000.0
2006-06-29 18:00:00,10.318,10.454,10.313,10.368,2050000.0
2006-06-29 18:05:00,10.349,10.45,10.267,10.299,2000000.0
2006-06-29 18:10:00,10.394,10.462,10.247,10.377,2000000.0
2006-06-29 18:15:00,10.391,10.459,10.283,10.313,1900000.0
2006-06-29 18:20:00,10.314,10.453,10.272,10.446,2150000.0
2006-06-29 18:25:00,10.361,10.445,10.292,10.44,2150000.0
2006-06-29 18:30:00,10.41,10.45,10.252,10.401,2150000.0
2006-06-29 18:35:00,10.323,10.402,10.263,10.376,2250000.0
2006-06-29 18:40:00,10.363,10.386,10.238,10.298,2450000.0
2006-06-29 18:45:00,10.244,10.374,10.217,10.36,1700000.0
2006-06-29 18:50:00,10.283,10.434,10.236,10.264,2350000.0
2006-06-29 18:55:00,10.278,10.427,10.257,10.344,1950000.0
2006-06-29 19:00:00,10.334,10.407,10.251,10.266,1900000.0
2006-06-29 19:05:00,10.287,10.389,10.186,10.275,2200000.0
2006-06-29 19:10:00,10.285,10.385,10.207,10.34,2000000.0
2006-06-29 19:15:00,10.269,10.383,10.212,10.376,1950000.0
2006-06-29 19:20:00,10.345,10.371,10.181,10.266,2050000.0
2006-06-29 19:25:00,10.241,10.374,10.228,10.24,2150000.0
2006-06-29 19:30:00,10.367,10.367,10.244,10.283,1000000.0
2006-06-29 19:35:00,10.323,10.39,10.226,10.293,2550000.0
2006-06-29 19:40:00,10.345,10.345,10.26,10.294,200000.0
2006-06-29 19:45:00,10.25,10.345,10.25,10.284,250000.0
2006-06-29 19:50:00,10.228,10.345,10.226,10.287,700000.0
2006-06-29 19:55:00,10.243,10.383,10.243,10.314,300000.0
2006-06-29 20:00:00,10.356,10.356,10.174,10.303,2000000.0
2006-06-29 20:05:00,10.328,10.429,10.222,10.319,1950000.0
2006-06-29 20:10:00,10.339,10.43,10.296,10.348,1550000.0
2006-06-29 20:15:00,10.344,10.454,10.275,10.395,1950000.0
2006-06-29 20:20:00,10.45,10.475,10.331,10.401,2100000.0
2006-06-29 20:25:00,10.468,10.521,10.307,10.462,1550000.0
2006-06-29 20:30:00,10.458,10.566,10.369,10.43,1450000.0
2006-06-29 20:35:00,10.504,10.53,10.437,10.471,350000.0
2006-06-29 20:40:00,10.537,10.624,10.435,10.484,1000000.0
2006-06-29 20:45:00,10.578,10.593,10.424,10.461,1750000.0
2006-06-29 20:50:00,10.54,10.602,10.433,10.435,1600000.0
2006-06-29 20:55:00,10.544,10.566,10.453,10.55,900000.0
2006-06-29 21:00:00,10.466,10.605,10.438,10.531,2100000.0
2006-06-29 21:05:00,10.432,10.631,10.432,10.469,2200000.0
2006-06-29 21:10:00,10.533,10.533,10.428,10.466,200000.0
2006-06-29 21:15:00,10.536,10.619,10.402,10.619,1800000.0
2006-06-29 21:20:00,10.583,10.644,10.466,10.632,1500000.0
2006-06-29 21:25:00,10.584,10.664,10.465,10.655,2350000.0
2006-06-29 21:30:00,10.529,10.679,10.507,10.63,1800000.0
2006-06-29 21:35:00,10.643,10.732,10.538,10.676,1900000.0
2006-06-29 21:40:00,10.633,10.702,10.532,10.658,1250000.0
2006-06-29 21:45:00,10.615,10.694,10.564,10.625,750000.0
2006-06-29 21:50:00,10.631,10.674,10.513,10.641,1500000.0
2006-06-29 21:55:00,10.516,10.68,10.507,10.644,1250000.0
2006-06-29 22:00:00,10.659,10.698,10.557,10.619,1550000.0
2006-06-29 22:05:00,10.626,10.662,10.542,10.662,450000.0
2006-06-29 22:10:00,10.609,10.673,10.557,10.627,850000.0
2006-06-29 22:15:00,10.64,10.667,10.531,10.615,600000.0
2006-06-29 22:20:00,10.677,10.695,10.586,10.695,550000.0
2006-06-29 22:25:00,10.579,10.697,10.517,10.605,1950000.0
2006-06-29 22:30:00,10.525,10.614,10.511,10.614,400000.0
2006-06-29 22:35:00,10.596,10.631,10.493,10.631,900000.0
2006-06-29 22:40:00,10.555,10.69,10.542,10.583,1150000.0
2006-06-29 22:45:00,10.631,10.631,10.521,10.558,200000.0
2006-06-29 22:50:00,10.624,10.624,10.54,10.574,200000.0
2006-06-29 22:55:00,10.535,10.643,10.529,10.592,550000.0
2006-06-29 23:00:00,10.653,10.689,10.559,10.646,600000.0
2006-06-29 23:10:00,10.61,10.694,10.561,10.561,450000.0
2006-06-29 23:20:00,10.683,10.683,10.56,10.66,600000.0
2006-06-29 23:40:00,10.585,10.627,10.555,10.555,300000.0
2006-06-29 23:50:00,10.635,10.657,10.556,10.62,400000.0
2006-06-29 23:55:00,10.668,10.724,10.58,10.646,500000.0
2006-06-30 00:00:00,10.74,11.14,10.6,10.731,950000.0
2006-06-30 00:05:00,10.732,10.745,10.616,10.698,1200000.0
2006-06-30 00:10:00,10.719,10.719,10.64,10.673,200000.0
2006-06-30 00:15:00,10.708,10.767,10.59,10.698,900000.0
2006-06-30 00:20:00,10.7,10.734,10.612,10.719,950000.0
2006-06-30 00:35:00,10.656,10.727,10.598,10.675,1000000.0
2006-06-30 00:40:00,10.714,10.723,10.614,10.698,350000.0
2006-06-30 00:45:00,10.691,10.752,10.518,10.719,1100000.0
2006-06-30 00:50:00,10.691,10.748,10.622,10.738,800000.0
2006-06-30 00:55:00,10.758,10.758,10.678,10.713,200000.0
2006-06-30 01:05:00,10.776,10.776,10.595,10.691,900000.0
2006-06-30 01:20:00,10.673,10.712,10.571,10.626,400000.0
2006-06-30 01:25:00,10.697,10.716,10.612,10.716,450000.0
2006-06-30 01:30:00,10.637,10.742,10.596,10.68,700000.0
2006-06-30 01:35:00,10.676,10.705,10.601,10.651,350000.0
2006-06-30 01:55:00,10.71,10.71,10.538,10.58,300000.0
2006-06-30 02:00:00,10.66,10.695,10.55,10.592,1100000.0
2006-06-30 02:05:00,10.585,10.742,10.577,10.629,1050000.0
2006-06-30 02:10:00,10.599,10.745,10.598,10.673,1100000.0
2006-06-30 02:15:00,10.617,10.729,10.579,10.587,1300000.0
2006-06-30 02:20:00,10.618,10.738,10.588,10.651,800000.0
2006-06-30 02:25:00,10.6,10.736,10.518,10.658,2400000.0
2006-06-30 02:30:00,10.608,10.69,10.563,10.659,950000.0
2006-06-30 02:35:00,10.583,10.706,10.583,10.621,550000.0
2006-06-30 02:40:00,10.714,10.732,10.613,10.613,300000.0
2006-06-30 02:45:00,10.666,10.716,10.563,10.666,1500000.0
2006-06-30 02:50:00,10.669,10.693,10.512,10.669,1350000.0
2006-06-30 02:55:00,10.647,10.686,10.549,10.646,900000.0
2006-06-30 03:05:00,10.57,10.665,10.551,10.656,1050000.0
2006-06-30 03:15:00,10.672,10.703,10.546,10.677,1000000.0
2006-06-30 03:20:00,10.685,10.717,10.559,10.601,1200000.0
2006-06-30 03:25:00,10.644,10.697,10.529,10.66,1550000.0
2006-06-30 03:30:00,10.648,10.73,10.527,10.647,1150000.0
2006-06-30 03:35:00,10.73,10.73,10.531,10.633,950000.0
2006-06-30 03:40:00,10.679,10.727,10.581,10.671,1200000.0
2006-06-30 03:45:00,10.651,10.724,10.583,10.601,950000.0
2006-06-30 03:50:00,10.624,10.746,10.624,10.638,500000.0
2006-06-30 03:55:00,10.725,10.73,10.62,10.682,850000.0
2006-06-30 04:00:00,10.722,10.722,10.618,10.655,200000.0
2006-06-30 04:05:00,10.702,10.769,10.606,10.726,1550000.0
2006-06-30 04:10:00,10.664,10.768,10.636,10.756,800000.0
2006-06-30 04:15:00,10.745,10.782,10.643,10.743,900000.0
2006-06-30 04:20:00,10.728,10.795,10.659,10.664,700000.0
2006-06-30 04:30:00,10.758,10.758,10.619,10.662,450000.0
2006-06-30 04:35:00,10.693,10.784,10.66,10.719,700000.0
2006-06-30 04:40:00,10.667,10.813,10.649,10.715,1400000.0
2006-06-30 04:45:00,10.632,10.745,10.632,10.681,750000.0
2006-06-30 04:50:00,10.726,10.736,10.62,10.714,600000.0
2006-06-30 05:00:00,10.669,10.731,10.57,10.611,1500000.0
2006-06-30 05:05:00,10.681,10.711,10.641,10.678,350000.0
2006-06-30 05:10:00,10.714,10.714,10.71,10.71,100000.0
2006-06-30 05:20:00,10.71,10.714,10.71,10.714,100000.0
2006-06-30 05:25:00,10.745,10.769,10.619,10.696,550000.0
2006-06-30 05:30:00,10.7,10.754,10.626,10.711,700000.0
2006-06-30 05:35:00,10.706,10.744,10.706,10.744,150000.0
2006-06-30 05:40:00,10.69,10.774,10.672,10.77,350000.0
2006-06-30 05:45:00,10.721,10.729,10.604,10.635,300000.0
2006-06-30 05:55:00,10.69,10.714,10.59,10.59,600000.0
2006-06-30 06:00:00,10.684,10.684,10.6,10.634,200000.0
2006-06-30 06:05:00,10.675,10.715,10.575,10.715,1200000.0
2006-06-30 06:10:00,10.686,10.694,10.585,10.651,400000.0
2006-06-30 06:15:00,10.624,10.743,10.609,10.693,500000.0
2006-06-30 06:20:00,10.729,10.754,10.66,10.735,200000.0
2006-06-30 06:25:00,10.769,10.769,10.595,10.722,1050000.0
2006-06-30 06:30:00,10.696,10.724,10.599,10.688,1000000.0
2006-06-30 06:35:00,10.763,10.763,10.62,10.708,900000.0
2006-06-30 06:40:00,10.752,10.769,10.674,10.678,450000.0
2006-06-30 06:45:00,10.747,10.752,10.621,10.711,900000.0
2006-06-30 06:50:00,10.752,10.77,10.594,10.718,2150000.0
2006-06-30 06:55:00,10.711,10.758,10.602,10.602,1100000.0
2006-06-30 07:00:00,10.677,10.842,10.613,10.669,2050000.0
2006-06-30 07:05:00,10.678,10.78,10.614,10.78,2000000.0
2006-06-30 07:10:00,10.681,10.771,10.603,10.603,550000.0
2006-06-30 07:15:00,10.649,10.76,10.633,10.712,1200000.0
2006-06-30 07:20:00,10.736,10.758,10.633,10.754,900000.0
2006-06-30 07:25:00,10.733,10.776,10.591,10.685,1750000.0
2006-06-30 07:30:00,10.724,10.771,10.655,10.723,950000.0
2006-06-30 07:35:00,10.668,10.798,10.655,10.716,1350000.0
2006-06-30 07:40:00,10.708,10.76,10.635,10.679,850000.0
2006-06-30 07:45:00,10.667,10.765,10.608,10.711,1100000.0
2006-06-30 07:50:00,10.69,10.778,10.642,10.645,1100000.0
2006-06-30 07:55:00,10.728,10.784,10.588,10.784,550000.0
2006-06-30 08:00:00,10.787,10.818,10.651,10.663,1900000.0
2006-06-30 08:05:00,10.706,10.801,10.629,10.691,2600000.0
2006-06-30 08:10:00,10.751,10.752,10.598,10.705,1700000.0
2006-06-30 08:15:00,10.629,10.796,10.589,10.689,1450000.0
2006-06-30 08:20:00,10.767,10.789,10.565,10.691,1700000.0
2006-06-30 08:25:00,10.753,10.775,10.588,10.689,1600000.0
2006-06-30 08:30:00,10.639,10.795,10.612,10.632,1100000.0
2006-06-30 08:35:00,10.671,10.73,10.575,10.601,1150000.0
2006-06-30 08:40:00,10.65,10.694,10.633,10.69,350000.0
2006-06-30 08:45:00,10.723,10.742,10.53,10.651,1900000.0
2006-06-30 08:50:00,10.659,10.69,10.499,10.615,800000.0
2006-06-30 08:55:00,10.662,10.662,10.547,10.605,200000.0
2006-06-30 09:10:00,10.634,10.702,10.519,10.572,900000.0
2006-06-30 09:15:00,10.592,10.686,10.549,10.564,700000.0
2006-06-30 09:20:00,10.596,10.667,10.547,10.667,550000.0
2006-06-30 09:25:00,10.607,10.7,10.546,10.675,900000.0
2006-06-30 09:30:00,10.656,10.706,10.558,10.665,1150000.0
2006-06-30 09:35:00,10.624,10.724,10.568,10.676,950000.0
2006-06-30 09:40:00,10.653,10.702,10.56,10.601,1200000.0
2006-06-30 09:45:00,10.546,10.695,10.522,10.581,1250000.0
2006-06-30 09:50:00,10.598,10.694,10.541,10.648,1600000.0
2006-06-30 09:55:00,10.637,10.726,10.552,10.674,1250000.0
2006-06-30 10:00:00,10.635,10.657,10.512,10.592,2200000.0
2006-06-30 10:05:00,10.552,10.704,10.515,10.648,1550000.0
2006-06-30 10:10:00,10.627,10.63,10.434,10.63,2100000.0
2006-06-30 10:15:00,10.637,10.684,10.487,10.667,1600000.0
2006-06-30 10:20:00,10.549,10.612,10.452,10.569,1400000.0
2006-06-30 10:25:00,10.491,10.68,10.462,10.614,2750000.0
2006-06-30 10:30:00,10.509,10.62,10.499,10.596,750000.0
2006-06-30 10:35:00,10.483,10.613,10.483,10.589,400000.0
2006-06-30 10:40:00,10.55,10.59,10.454,10.478,400000.0
2006-06-30 10:45:00,10.561,10.682,10.482,10.506,1800000.0
2006-06-30 10:50:00,10.562,10.662,10.46,10.503,2250000.0
2006-06-30 10:55:00,10.579,10.664,10.45,10.45,2450000.0
2006-06-30 11:00:00,10.473,10.648,10.459,10.636,1850000.0
2006-06-30 11:05:00,10.595,10.643,10.493,10.601,1650000.0
2006-06-30 11:10:00,10.501,10.652,10.467,10.62,1300000.0
2006-06-30 11:15:00,10.642,10.642,10.49,10.638,1250000.0
2006-06-30 11:20:00,10.618,10.633,10.469,10.577,1500000.0
2006-06-30 11:25:00,10.528,10.644,10.513,10.605,850000.0
2006-06-30 11:30:00,10.614,10.643,10.502,10.605,1400000.0
2006-06-30 11:35:00,10.624,10.669,10.508,10.53,1600000.0
2006-06-30 11:40:00,10.55,10.65,10.513,10.616,1900000.0
2006-06-30 11:45:00,10.597,10.63,10.498,10.563,1150000.0
2006-06-30 11:50:00,10.477,10.681,10.47,10.583,1300000.0
2006-06-30 11:55:00,10.585,10.667,10.516,10.588,1500000.0
2006-06-30 12:00:00,10.615,10.681,10.522,10.643,1800000.0
2006-06-30 12:05:00,10.681,10.682,10.508,10.576,1600000.0
2006-06-30 12:10:00,10.592,10.655,10.506,10.615,1050000.0
2006-06-30 12:15:00,10.634,10.634,10.551,10.553,450000.0
2006-06-30 12:20:00,10.646,10.677,10.522,10.538,900000.0
2006-06-30 12:25:00,10.631,10.661,10.536,10.611,500000.0
2006-06-30 12:30:00,10.661,10.663,10.52,10.52,700000.0
2006-06-30 12:35:00,10.675,10.714,10.521,10.608,1300000.0
2006-06-30 12:40:00,10.608,10.701,10.536,10.558,1500000.0
2006-06-30 12:45:00,10.534,10.663,10.522,10.641,1050000.0
2006-06-30 12:50:00,10.556,10.693,10.518,10.604,1500000.0
2006-06-30 12:55:00,10.594,10.657,10.497,10.617,1250000.0
2006-06-30 13:00:00,10.626,10.709,10.511,10.514,1800000.0
2006-06-30 13:05:00,10.508,10.677,10.508,10.533,1300000.0
2006-06-30 13:10:00,10.594,10.656,10.489,10.642,1850000.0
2006-06-30 13:15:00,10.626,10.65,10.484,10.506,1250000.0
2006-06-30 13:20:00,10.493,10.647,10.482,10.502,1100000.0
2006-06-30 13:25:00,10.617,10.647,10.475,10.595,2150000.0
2006-06-30 13:30:00,10.533,10.622,10.461,10.5,1200000.0
2006-06-30 13:35:00,10.543,10.612,10.463,10.594,1600000.0
2006-06-30 13:40:00,10.493,10.609,10.46,10.531,1250000.0
2006-06-30 13:45:00,10.554,10.577,10.453,10.577,750000.0
2006-06-30 13:50:00,10.535,10.616,10.467,10.603,2000000.0
2006-06-30 13:55:00,10.564,10.633,10.473,10.541,1700000.0
2006-06-30 14:00:00,10.636,10.636,10.493,10.584,700000.0
2006-06-30 14:05:00,10.598,10.681,10.522,10.611,800000.0
2006-06-30 14:10:00,10.513,10.674,10.513,10.585,1650000.0
2006-06-30 14:15:00,10.55,10.665,10.492,10.636,1800000.0
2006-06-30 14:20:00,10.556,10.669,10.497,10.662,2050000.0
2006-06-30 14:25:00,10.57,10.703,10.478,10.64,1850000.0
2006-06-30 14:30:00,10.597,10.773,10.57,10.643,2250000.0
2006-06-30 14:35:00,10.729,10.749,10.596,10.627,2200000.0
2006-06-30 14:40:00,10.671,10.735,10.574,10.673,2300000.0
2006-06-30 14:45:00,10.646,10.756,10.572,10.584,2000000.0
2006-06-30 14:50:00,10.601,10.705,10.538,10.574,2150000.0
2006-06-30 14:55:00,10.649,10.705,10.486,10.659,2400000.0
2006-06-30 15:00:00,10.573,10.71,10.53,10.585,2400000.0
2006-06-30 15:05:00,10.582,10.768,10.541,10.587,2250000.0
2006-06-30 15:10:00,10.613,10.743,10.563,10.64,1800000.0
2006-06-30 15:15:00,10.585,10.798,10.585,10.768,1950000.0
2006-06-30 15:20:00,10.738,10.834,10.692,10.834,2050000.0
2006-06-30 15:25:00,10.857,10.962,10.751,10.821,2050000.0
2006-06-30 15:30:00,10.886,10.942,10.76,10.76,2200000.0
2006-06-30 15:35:00,10.844,10.943,10.783,10.925,2200000.0
2006-06-30 15:40:00,10.817,10.96,10.759,10.886,2000000.0
2006-06-30 15:45:00,10.897,10.975,10.782,10.975,2100000.0
2006-06-30 15:50:00,10.903,11.024,10.837,10.938,2200000.0
2006-06-30 15:55:00,10.809,11.011,10.809,10.873,2350000.0
2006-06-30 16:00:00,10.953,11.012,10.826,10.966,2450000.0
2006-06-30 16:05:00,10.981,11.053,10.855,10.985,2150000.0
2006-06-30 16:10:00,10.942,11.026,10.851,10.943,2300000.0
2006-06-30 16:15:00,11.013,11.053,10.852,10.852,2100000.0
2006-06-30 16:20:00,10.986,11.01,10.826,10.964,2450000.0
2006-06-30 16:25:00,10.923,10.96,10.765,10.776,2000000.0
2006-06-30 16:30:00,10.801,10.924,10.749,10.876,2000000.0
2006-06-30 16:35:00,10.768,10.916,10.72,10.886,2450000.0
2006-06-30 16:40:00,10.846,10.93,10.774,10.783,2000000.0
2006-06-30 16:45:00,10.778,11.047,10.778,10.855,2300000.0
2006-06-30 16:50:00,10.983,10.985,10.82,10.863,1950000.0
2006-06-30 16:55:00,10.94,11.042,10.827,10.93,2400000.0
2006-06-30 17:00:00,11.025,11.025,10.856,10.917,2100000.0
2006-06-30 17:05:00,10.976,10.979,10.813,10.895,2050000.0
2006-06-30 17:10:00,10.945,11.02,10.83,10.973,2150000.0
2006-06-30 17:15:00,10.893,11.079,10.878,10.996,2150000.0
2006-06-30 17:20:00,10.97,11.074,10.886,10.977,1950000.0
2006-06-30 17:25:00,11.035,11.092,10.914,11.072,2300000.0
2006-06-30 17:30:00,10.931,11.056,10.791,10.942,2300000.0
2006-06-30 17:35:00,10.879,10.989,10.812,10.861,2250000.0
2006-06-30 17:40:00,10.861,10.985,10.792,10.827,1750000.0
2006-06-30 17:45:00,10.837,10.951,10.802,10.886,2200000.0
2006-06-30 17:50:00,10.92,10.946,10.758,10.914,2300000.0
2006-06-30 17:55:00,10.831,10.932,10.724,10.845,1950000.0
2006-06-30 18:00:00,10.763,10.885,10.722,10.792,2050000.0
2006-06-30 18:05:00,10.824,10.951,10.742,10.756,2000000.0
2006-06-30 18:10:00,10.861,10.96,10.811,10.936,1000000.0
2006-06-30 18:20:00,10.847,10.943,10.814,10.928,800000.0
2006-06-30 18:25:00,10.856,10.888,10.777,10.805,500000.0
2006-06-30 18:30:00,10.851,10.939,10.753,10.891,1150000.0
2006-06-30 18:35:00,10.821,10.922,10.815,10.859,850000.0
2006-06-30 18:40:00,10.801,10.85,10.771,10.85,500000.0
2006-06-30 19:00:00,10.851,10.851,10.747,10.76,350000.0
2006-06-30 19:10:00,10.785,10.886,10.785,10.872,350000.0
2006-06-30 19:15:00,10.823,10.932,10.806,10.932,500000.0
2006-06-30 19:20:00,10.928,10.971,10.829,10.851,950000.0
2006-06-30 19:25:00,10.824,10.967,10.819,10.857,650000.0
2006-06-30 19:30:00,10.874,10.96,10.861,10.882,400000.0
2006-06-30 19:35:00,10.936,10.936,10.827,10.865,400000.0
2006-06-30 19:40:00,10.929,10.976,10.848,10.924,750000.0
2006-06-30 19:45:00,10.903,10.941,10.792,10.922,850000.0
2006-06-30 19:50:00,10.972,10.979,10.843,10.862,600000.0
2006-06-30 19:55:00,10.838,10.959,10.838,10.881,500000.0
2006-06-30 20:05:00,10.912,10.925,10.811,10.878,400000.0
2006-06-30 20:10:00,10.951,10.971,10.798,10.923,1550000.0
2006-06-30 20:15:00,10.96,10.977,10.858,10.905,550000.0
2006-06-30 20:20:00,10.972,10.972,10.857,10.96,500000.0
2006-06-30 20:25:00,10.973,10.973,10.825,10.866,450000.0
2006-06-30 20:30:00,10.939,11.02,10.872,10.895,450000.0
2006-06-30 20:40:00,10.856,10.929,10.852,10.9,350000.0
2006-06-30 20:50:00,10.933,10.933,10.833,10.873,200000.0
2006-06-30 20:55:00,10.946,10.948,10.862,10.913,450000.0
2006-06-30 21:05:00,10.939,10.953,10.851,10.889,350000.0
2006-06-30 21:10:00,10.954,10.954,10.87,10.904,200000.0
2006-06-30 21:15:00,10.863,10.948,10.838,10.943,350000.0
2006-06-30 21:20:00,10.947,10.983,10.843,10.941,750000.0
2006-06-30 21:25:00,10.947,11.049,10.877,10.998,600000.0
2006-06-30 21:30:00,10.934,10.984,10.932,10.984,150000.0
2006-06-30 21:45:00,10.939,11.05,10.915,10.944,400000.0
2006-06-30 21:50:00,10.993,11.033,10.884,10.91,250000.0
2006-06-30 21:55:00,10.96,11.071,10.873,10.96,1000000.0
2006-06-30 22:00:00,10.93,11.045,10.874,11.045,1150000.0
2006-06-30 22:05:00,11.037,11.046,10.889,10.959,600000.0
2006-06-30 22:10:00,11.003,11.04,10.902,10.973,550000.0
2006-06-30 22:15:00,10.933,11.078,10.933,11.017,450000.0
2006-06-30 22:25:00,10.985,11.031,10.923,11.013,750000.0
2006-06-30 22:30:00,11.004,11.004,10.905,10.943,200000.0
2006-06-30 22:35:00,10.992,11.031,10.992,11.012,150000.0
2006-07-02 23:00:00,10.974,10.974,10.874,10.913,200000.0
2006-07-02 23:05:00,10.952,11.019,10.897,11.019,200000.0
2006-07-02 23:10:00,10.995,11.017,10.944,10.944,150000.0
2006-07-02 23:15:00,10.995,10.995,10.896,10.934,200000.0
2006-07-02 23:30:00,10.981,10.983,10.981,10.983,100000.0
2006-07-02 23:40:00,11.034,11.034,10.921,10.955,500000.0
2006-07-02 23:50:00,10.997,10.997,10.896,10.935,200000.0
2006-07-03 00:00:00,10.99,11.34,10.99,11.32,350000.0
2006-07-03 00:15:00,10.986,11.027,10.939,10.965,350000.0
2006-07-03 00:35:00,10.996,10.996,10.896,10.935,200000.0
2006-07-03 00:40:00,11.007,11.018,10.923,10.965,400000.0
2006-07-03 01:00:00,11.007,11.007,10.907,10.945,200000.0
2006-07-03 01:20:00,10.965,10.965,10.952,10.952,100000.0
2006-07-03 01:25:00,11.01,11.01,10.988,10.988,150000.0
2006-07-03 01:30:00,10.963,11.037,10.937,11.037,300000.0
2006-07-03 01:45:00,11.018,11.018,10.933,10.965,200000.0
2006-07-03 01:50:00,11.006,11.006,10.905,10.945,200000.0
2006-07-03 02:00:00,10.992,10.992,10.873,10.903,200000.0
2006-07-03 02:05:00,10.938,10.938,10.811,10.845,500000.0
2006-07-03 02:10:00,10.89,10.922,10.763,10.922,1400000.0
2006-07-03 02:15:00,10.829,10.925,10.829,10.833,400000.0
2006-07-03 02:20:00,10.894,10.894,10.794,10.833,200000.0
2006-07-03 02:25:00,10.91,11.106,10.83,11.106,1600000.0
2006-07-03 02:30:00,10.984,11.099,10.984,11.072,600000.0
2006-07-03 02:35:00,11.088,11.129,10.979,11.051,1450000.0
2006-07-03 02:40:00,11.084,11.135,10.979,11.135,550000.0
2006-07-03 02:45:00,11.088,11.175,11.032,11.068,2550000.0
2006-07-03 02:50:00,11.129,11.151,10.974,11.009,950000.0
2006-07-03 02:55:00,11.023,11.084,10.971,11.007,650000.0
2006-07-03 03:00:00,11.051,11.06,10.942,10.98,650000.0
2006-07-03 03:05:00,11.058,11.058,10.989,11.027,200000.0
2006-07-03 03:10:00,11.033,11.098,11.007,11.06,650000.0
2006-07-03 03:15:00,11.057,11.098,10.945,10.951,1300000.0
2006-07-03 03:20:00,11.055,11.055,10.933,10.933,550000.0
2006-07-03 03:25:00,10.985,11.105,10.946,10.96,1050000.0
2006-07-03 03:30:00,11.061,11.084,10.957,11.052,1050000.0
2006-07-03 03:35:00,11.052,11.11,10.984,11.056,350000.0
2006-07-03 03:40:00,10.971,11.057,10.971,11.009,250000.0
2006-07-03 03:45:00,11.004,11.029,11.004,11.029,200000.0
2006-07-03 03:50:00,10.956,11.084,10.932,10.982,1550000.0
2006-07-03 03:55:00,11.044,11.044,10.943,11.009,350000.0
2006-07-03 04:00:00,11.047,11.047,10.962,10.995,200000.0
2006-07-03 04:10:00,11.034,11.034,10.934,10.974,200000.0
2006-07-03 04:15:00,11.014,11.014,10.955,11.01,150000.0
2006-07-03 04:30:00,11.067,11.067,10.95,10.987,450000.0
2006-07-03 04:35:00,10.925,11.023,10.925,10.983,250000.0
2006-07-03 04:40:00,11.001,11.081,10.947,11.081,300000.0
2006-07-03 04:45:00,11.043,11.05,11.025,11.047,250000.0
2006-07-03 05:00:00,10.968,11.048,10.959,10.963,400000.0
2006-07-03 05:10:00,11.023,11.023,11.021,11.021,100000.0
2006-07-03 05:15:00,11.026,11.026,10.925,10.979,250000.0
2006-07-03 05:20:00,10.952,11.033,10.918,11.002,450000.0
2006-07-03 05:25:00,11.021,11.039,11.021,11.039,100000.0
2006-07-03 05:30:00,10.96,11.115,10.951,10.993,1450000.0
2006-07-03 05:35:00,11.017,11.072,10.933,10.973,750000.0
2006-07-03 05:40:00,11.036,11.08,10.914,10.914,700000.0
2006-07-03 05:45:00,11.033,11.07,10.879,10.999,1150000.0
2006-07-03 05:50:00,10.993,11.07,10.858,10.962,1550000.0
2006-07-03 06:00:00,10.97,11.031,10.97,10.975,150000.0
2006-07-03 06:10:00,10.898,11.007,10.877,10.973,350000.0
2006-07-03 06:15:00,10.979,11.029,10.887,11.029,1750000.0
2006-07-03 06:20:00,10.967,11.023,10.903,10.992,1600000.0
2006-07-03 06:25:00,10.99,11.075,10.914,10.989,1400000.0
2006-07-03 06:30:00,11.02,11.02,10.921,10.948,400000.0
2006-07-03 06:35:00,11.036,11.068,10.931,10.986,800000.0
2006-07-03 06:40:00,11.073,11.073,10.961,10.994,500000.0
2006-07-03 06:45:00,11.072,11.135,10.932,11.082,900000.0
2006-07-03 06:50:00,10.96,11.09,10.947,11.085,1300000.0
2006-07-03 06:55:00,11.07,11.07,10.925,10.964,600000.0
2006-07-03 07:05:00,11.035,11.035,10.951,10.984,200000.0
2006-07-03 07:10:00,10.968,11.081,10.956,11.081,950000.0
2006-07-03 07:15:00,11.069,11.069,10.952,11.065,450000.0
2006-07-03 07:20:00,11.039,11.071,10.954,11.061,1000000.0
2006-07-03 07:30:00,10.976,11.088,10.938,11.036,950000.0
2006-07-03 07:35:00,10.993,11.065,10.968,11.053,1250000.0
2006-07-03 07:40:00,10.98,11.075,10.941,10.962,800000.0
2006-07-03 07:45:00,10.989,11.087,10.926,11.047,700000.0
2006-07-03 07:50:00,11.041,11.153,10.992,11.068,800000.0
2006-07-03 08:00:00,11.03,11.076,10.895,10.999,1200000.0
2006-07-03 08:05:00,10.967,11.075,10.932,10.97,1050000.0
2006-07-03 08:10:00,11.035,11.134,10.931,11.049,1350000.0
2006-07-03 08:15:00,11.025,11.099,10.982,11.027,1700000.0
2006-07-03 08:20:00,11.103,11.12,10.976,11.022,1550000.0
2006-07-03 08:25:00,11.036,11.188,10.94,11.055,1650000.0
2006-07-03 08:35:00,10.993,11.08,10.993,11.08,100000.0
2006-07-03 08:40:00,11.144,11.144,11.048,11.117,800000.0
2006-07-03 08:45:00,11.119,11.149,11.027,11.111,850000.0
2006-07-03 08:50:00,11.0,11.139,10.982,11.092,1100000.0
2006-07-03 08:55:00,11.139,11.139,10.959,11.06,750000.0
2006-07-03 09:00:00,11.057,11.102,10.94,10.978,550000.0
2006-07-03 09:05:00,11.054,11.104,10.955,11.066,750000.0
2006-07-03 09:10:00,11.103,11.136,11.023,11.036,1050000.0
2006-07-03 09:15:00,11.139,11.149,11.008,11.099,1400000.0
2006-07-03 09:20:00,11.054,11.13,11.022,11.127,700000.0
2006-07-03 09:25:00,11.146,11.179,11.025,11.117,900000.0
2006-07-03 09:30:00,11.049,11.157,10.974,11.115,1350000.0
2006-07-03 09:35:00,11.111,11.143,11.015,11.106,400000.0
2006-07-03 09:40:00,11.027,11.118,10.969,11.037,950000.0
2006-07-03 09:45:00,10.997,11.155,10.997,11.063,850000.0
2006-07-03 09:50:00,11.053,11.161,11.001,11.106,1650000.0
2006-07-03 09:55:00,11.044,11.164,10.956,11.132,1350000.0
2006-07-03 10:00:00,11.013,11.153,11.001,11.022,750000.0
2006-07-03 10:05:00,10.948,11.118,10.93,11.106,850000.0
2006-07-03 10:10:00,11.084,11.089,10.952,10.986,1400000.0
2006-07-03 10:15:00,11.107,11.125,10.97,11.108,1200000.0
2006-07-03 10:20:00,11.009,11.102,10.963,11.061,1000000.0
2006-07-03 10:25:00,11.095,11.095,10.938,11.058,900000.0
2006-07-03 10:30:00,11.022,11.061,10.941,11.061,700000.0
2006-07-03 10:35:00,10.951,11.072,10.951,11.056,400000.0
2006-07-03 10:40:00,11.067,11.123,10.95,11.078,2200000.0
2006-07-03 10:45:00,11.058,11.111,10.942,11.111,1550000.0
2006-07-03 10:50:00,11.076,11.115,10.947,11.094,1350000.0
2006-07-03 10:55:00,11.077,11.125,10.981,11.078,800000.0
2006-07-03 11:00:00,11.045,11.132,11.0,11.042,350000.0
2006-07-03 11:05:00,11.093,11.093,10.974,10.977,350000.0
2006-07-03 11:15:00,10.996,11.119,10.957,11.119,1250000.0
2006-07-03 11:20:00,11.095,11.143,11.006,11.108,850000.0
2006-07-03 11:25:00,11.013,11.105,10.985,11.101,1050000.0
2006-07-03 11:30:00,11.113,11.121,10.983,11.088,1100000.0
2006-07-03 11:35:00,11.091,11.126,10.98,11.012,800000.0
2006-07-03 11:40:00,11.027,11.076,10.982,11.038,750000.0
2006-07-03 11:45:00,11.023,11.132,10.981,11.091,1050000.0
2006-07-03 11:50:00,11.08,11.14,11.025,11.14,350000.0
2006-07-03 11:55:00,11.102,11.16,11.029,11.104,1150000.0
2006-07-03 12:00:00,11.12,11.122,10.993,11.022,1650000.0
2006-07-03 12:05:00,11.124,11.16,10.955,11.061,1150000.0
2006-07-03 12:10:00,11.106,11.212,11.028,11.051,1350000.0
2006-07-03 12:15:00,11.082,11.155,11.038,11.058,850000.0
2006-07-03 12:20:00,11.077,11.156,10.986,11.067,500000.0
2006-07-03 12:25:00,11.155,11.17,11.012,11.143,1450000.0
2006-07-03 12:30:00,11.056,11.187,11.021,11.025,1250000.0
2006-07-03 12:35:00,11.164,11.266,11.081,11.217,1600000.0
2006-07-03 12:40:00,11.214,11.257,11.136,11.237,450000.0
2006-07-03 12:45:00,11.162,11.263,11.123,11.163,1350000.0
2006-07-03 12:50:00,11.205,11.269,11.157,11.204,850000.0
2006-07-03 12:55:00,11.191,11.262,11.125,11.224,900000.0
2006-07-03 13:00:00,11.227,11.264,11.069,11.146,1350000.0
2006-07-03 13:05:00,11.114,11.254,11.114,11.127,800000.0
2006-07-03 13:10:00,11.197,11.276,11.077,11.201,1350000.0
2006-07-03 13:15:00,11.171,11.286,11.067,11.095,1200000.0
2006-07-03 13:20:00,11.119,11.258,11.077,11.169,1700000.0
2006-07-03 13:25:00,11.232,11.291,11.075,11.202,1650000.0
2006-07-03 13:30:00,11.244,11.244,11.097,11.157,800000.0
2006-07-03 13:35:00,11.176,11.23,11.12,11.12,400000.0
2006-07-03 13:40:00,11.211,11.246,11.107,11.244,750000.0
2006-07-03 13:45:00,11.131,11.265,11.088,11.204,1200000.0
2006-07-03 13:50:00,11.141,11.269,11.093,11.117,1250000.0
2006-07-03 13:55:00,11.171,11.221,11.078,11.193,1550000.0
2006-07-03 14:00:00,11.167,11.231,11.089,11.223,1400000.0
2006-07-03 14:05:00,11.209,11.272,11.095,11.134,950000.0
2006-07-03 14:10:00,11.095,11.226,11.095,11.127,700000.0
2006-07-03 14:15:00,11.128,11.283,11.097,11.223,1350000.0
2006-07-03 14:20:00,11.14,11.24,11.093,11.216,1200000.0
2006-07-03 14:25:00,11.139,11.228,11.069,11.228,750000.0
2006-07-03 14:30:00,11.165,11.286,11.105,11.153,1500000.0
2006-07-03 14:35:00,11.227,11.241,11.047,11.118,850000.0
2006-07-03 14:40:00,11.178,11.268,11.12,11.198,850000.0
2006-07-03 14:45:00,11.178,11.225,11.081,11.081,1250000.0
2006-07-03 14:50:00,11.116,11.258,11.05,11.115,1800000.0
2006-07-03 14:55:00,11.136,11.202,10.981,11.133,2400000.0
2006-07-03 15:00:00,11.045,11.185,11.045,11.172,950000.0
2006-07-03 15:05:00,11.038,11.163,11.0,11.085,1450000.0
2006-07-03 15:10:00,11.047,11.173,11.018,11.073,1450000.0
2006-07-03 15:15:00,11.022,11.145,10.972,11.088,1500000.0
2006-07-03 15:20:00,11.08,11.166,11.051,11.105,1250000.0
2006-07-03 15:25:00,11.127,11.167,11.034,11.134,1250000.0
2006-07-03 15:30:00,11.134,11.175,11.017,11.017,1700000.0
2006-07-03 15:35:00,11.078,11.197,11.073,11.121,850000.0
2006-07-03 15:40:00,11.101,11.231,11.048,11.183,2000000.0
2006-07-03 15:45:00,11.193,11.206,11.021,11.185,1700000.0
2006-07-03 15:50:00,11.09,11.206,11.049,11.206,1850000.0
2006-07-03 15:55:00,11.086,11.19,11.086,11.19,500000.0
2006-07-03 16:00:00,11.192,11.296,11.074,11.209,2450000.0
2006-07-03 16:05:00,11.113,11.21,11.104,11.104,650000.0
2006-07-03 16:10:00,11.186,11.248,11.085,11.248,1800000.0
2006-07-03 16:15:00,11.248,11.288,11.119,11.237,1400000.0
2006-07-03 16:20:00,11.279,11.279,11.152,11.166,550000.0
2006-07-03 16:25:00,11.236,11.236,11.136,11.175,200000.0
2006-07-03 16:30:00,11.226,11.226,11.126,11.164,200000.0
2006-07-03 16:35:00,11.17,11.248,11.15,11.248,500000.0
2006-07-03 16:40:00,11.185,11.266,11.133,11.235,600000.0
2006-07-03 16:45:00,11.21,11.354,11.142,11.171,950000.0
2006-07-03 16:50:00,11.281,11.307,11.173,11.222,750000.0
2006-07-03 16:55:00,11.211,11.33,11.193,11.193,300000.0
2006-07-03 17:15:00,11.217,11.228,11.14,11.228,350000.0
2006-07-03 17:20:00,11.188,11.236,11.092,11.135,1250000.0
2006-07-03 17:25:00,11.139,11.279,11.139,11.218,450000.0
2006-07-03 17:30:00,11.077,11.229,11.077,11.229,450000.0
2006-07-03 17:35:00,11.183,11.243,11.145,11.188,400000.0
2006-07-03 17:40:00,11.223,11.223,11.123,11.163,200000.0
2006-07-03 18:00:00,11.221,11.272,11.142,11.191,450000.0
2006-07-03 18:20:00,11.183,11.267,11.147,11.235,550000.0
2006-07-03 18:25:00,11.235,11.235,11.136,11.174,200000.0
2006-07-03 18:30:00,11.186,11.243,11.116,11.153,750000.0
2006-07-03 18:35:00,11.186,11.267,11.161,11.221,500000.0
2006-07-03 18:50:00,11.233,11.253,11.142,11.193,650000.0
2006-07-03 19:10:00,11.237,11.237,11.136,11.175,200000.0
2006-07-03 19:15:00,11.263,11.263,11.114,11.222,700000.0
2006-07-03 19:20:00,11.247,11.247,11.163,11.195,200000.0
2006-07-03 19:25:00,11.233,11.233,11.133,11.173,200000.0
2006-07-03 19:30:00,11.196,11.263,11.162,11.194,400000.0
2006-07-03 19:45:00,11.233,11.233,11.133,11.173,200000.0
2006-07-03 19:55:00,11.164,11.28,11.164,11.28,150000.0
2006-07-03 20:10:00,11.232,11.232,11.132,11.177,300000.0
2006-07-03 20:25:00,11.235,11.251,11.173,11.225,350000.0
2006-07-03 20:35:00,11.243,11.243,11.145,11.145,350000.0
2006-07-03 20:40:00,11.168,11.273,11.15,11.263,250000.0
2006-07-03 21:10:00,11.17,11.254,11.17,11.229,250000.0
2006-07-03 21:20:00,11.122,11.23,11.122,11.183,400000.0
2006-07-03 21:25:00,11.233,11.233,11.15,11.183,200000.0
2006-07-03 22:15:00,11.227,11.227,11.126,11.165,200000.0
2006-07-03 22:20:00,11.142,11.213,11.125,11.183,350000.0
2006-07-03 22:40:00,11.237,11.237,11.153,11.185,200000.0
2006-07-03 22:50:00,11.225,11.225,11.126,11.164,200000.0
2006-07-03 22:55:00,11.223,11.223,11.147,11.177,450000.0
2006-07-03 23:10:00,11.234,11.234,11.151,11.183,200000.0
2006-07-03 23:25:00,11.183,11.238,11.153,11.153,400000.0
2006-07-03 23:30:00,11.236,11.236,11.151,11.21,300000.0
2006-07-03 23:50:00,11.237,11.237,11.153,11.185,200000.0
2006-07-04 00:00:00,11.31,11.31,11.07,11.27,200000.0
2006-07-04 00:05:00,11.225,11.225,11.133,11.169,200000.0
2006-07-04 00:15:00,11.209,11.278,11.166,11.201,550000.0
2006-07-04 00:20:00,11.247,11.247,11.188,11.197,200000.0
2006-07-04 00:35:00,11.226,11.305,11.19,11.225,400000.0
2006-07-04 00:55:00,11.273,11.273,11.173,11.273,450000.0
2006-07-04 01:00:00,11.254,11.254,11.145,11.183,400000.0
2006-07-04 01:05:00,11.254,11.254,11.17,11.203,200000.0
2006-07-04 01:10:00,11.269,11.269,11.165,11.205,400000.0
2006-07-04 01:15:00,11.28,11.28,11.173,11.213,400000.0
2006-07-04 01:20:00,11.248,11.292,11.201,11.201,300000.0
2006-07-04 01:25:00,11.268,11.268,11.165,11.205,350000.0
2006-07-04 01:35:00,11.274,11.274,11.191,11.224,200000.0
2006-07-04 01:40:00,11.164,11.324,11.164,11.22,400000.0
2006-07-04 01:50:00,11.274,11.274,11.162,11.203,400000.0
2006-07-04 02:00:00,11.217,11.276,11.127,11.204,1100000.0
2006-07-04 02:05:00,11.218,11.247,11.118,11.206,650000.0
2006-07-04 02:10:00,11.192,11.192,11.054,11.131,1000000.0
2006-07-04 02:15:00,11.062,11.213,11.019,11.064,1500000.0
2006-07-04 02:20:00,11.073,11.178,11.0,11.106,1700000.0
2006-07-04 02:25:00,11.111,11.166,11.025,11.12,2750000.0
2006-07-04 02:30:00,11.079,11.166,11.017,11.019,1500000.0
2006-07-04 02:35:00,11.005,11.127,11.002,11.084,1100000.0
2006-07-04 02:40:00,11.019,11.185,10.994,11.021,2150000.0
2006-07-04 02:45:00,11.011,11.143,10.968,11.116,2100000.0
2006-07-04 02:50:00,11.101,11.198,11.036,11.135,1000000.0
2006-07-04 02:55:00,11.002,11.124,10.969,11.04,1250000.0
2006-07-04 03:00:00,11.084,11.137,10.996,11.135,1800000.0
2006-07-04 03:05:00,11.043,11.171,10.993,11.171,950000.0
2006-07-04 03:10:00,11.095,11.179,10.991,11.126,2350000.0
2006-07-04 03:15:00,11.136,11.198,11.007,11.043,1750000.0
2006-07-04 03:20:00,11.127,11.157,11.026,11.157,300000.0
2006-07-04 03:25:00,11.071,11.161,11.044,11.122,1250000.0
2006-07-04 03:30:00,11.091,11.163,11.059,11.059,400000.0
2006-07-04 03:35:00,11.071,11.189,11.048,11.048,200000.0
2006-07-04 03:40:00,11.126,11.166,11.024,11.076,800000.0
2006-07-04 03:45:00,11.094,11.156,11.026,11.093,500000.0
2006-07-04 03:50:00,11.067,11.154,11.015,11.015,1200000.0
2006-07-04 03:55:00,11.105,11.105,10.946,10.972,1200000.0
2006-07-04 04:00:00,10.924,11.068,10.924,11.011,1100000.0
2006-07-04 04:05:00,11.083,11.083,11.0,11.033,200000.0
2006-07-04 04:10:00,11.057,11.058,10.951,10.975,350000.0
2006-07-04 04:25:00,10.924,11.078,10.924,10.964,1650000.0
2006-07-04 04:30:00,11.013,11.013,10.913,10.953,200000.0
2006-07-04 04:35:00,11.043,11.055,10.91,11.006,1650000.0
2006-07-04 04:55:00,10.936,11.055,10.929,11.008,450000.0
2006-07-04 05:05:00,11.025,11.025,10.933,10.969,200000.0
2006-07-04 05:10:00,10.946,11.098,10.946,11.007,300000.0
2006-07-04 05:15:00,11.005,11.005,10.905,10.945,200000.0
2006-07-04 05:25:00,10.95,10.976,10.95,10.963,350000.0
2006-07-04 05:30:00,10.944,11.055,10.944,11.0,650000.0
2006-07-04 05:35:00,11.019,11.023,10.931,11.002,450000.0
2006-07-04 05:40:00,10.945,11.071,10.884,10.937,1500000.0
2006-07-04 05:45:00,11.019,11.032,10.919,10.999,550000.0
2006-07-04 05:50:00,11.028,11.057,10.952,11.002,650000.0
2006-07-04 05:55:00,11.059,11.085,10.958,11.029,1250000.0
2006-07-04 06:00:00,10.974,11.098,10.949,10.996,900000.0
2006-07-04 06:05:00,10.958,11.088,10.949,11.088,950000.0
2006-07-04 06:10:00,11.027,11.029,10.94,10.94,650000.0
2006-07-04 06:15:00,11.026,11.091,10.946,11.015,1300000.0
2006-07-04 06:25:00,11.095,11.138,10.999,11.031,1650000.0
2006-07-04 06:30:00,11.111,11.152,11.032,11.134,1000000.0
2006-07-04 06:35:00,11.137,11.148,11.005,11.066,1650000.0
2006-07-04 06:40:00,11.074,11.15,11.027,11.077,1400000.0
2006-07-04 06:45:00,11.074,11.17,11.054,11.058,550000.0
2006-07-04 06:50:00,11.143,11.206,11.054,11.131,950000.0
2006-07-04 06:55:00,11.101,11.155,10.979,11.051,1900000.0
2006-07-04 07:00:00,11.032,11.196,11.032,11.072,1400000.0
2006-07-04 07:05:00,11.118,11.198,11.04,11.135,1300000.0
2006-07-04 07:10:00,11.093,11.141,11.019,11.114,800000.0
2006-07-04 07:15:00,11.106,11.145,10.99,11.024,1550000.0
2006-07-04 07:20:00,11.11,11.14,11.016,11.14,650000.0
2006-07-04 07:30:00,11.067,11.117,11.015,11.076,400000.0
2006-07-04 07:40:00,11.099,11.149,10.984,11.099,1250000.0
2006-07-04 07:45:00,11.115,11.145,11.024,11.093,700000.0
2006-07-04 07:50:00,11.04,11.122,11.001,11.122,600000.0
2006-07-04 07:55:00,11.112,11.13,10.996,11.011,750000.0
2006-07-04 08:00:00,11.116,11.175,11.0,11.013,1950000.0
2006-07-04 08:05:00,11.054,11.19,10.98,11.03,1550000.0
2006-07-04 08:10:00,11.136,11.177,11.031,11.08,650000.0
2006-07-04 08:15:00,11.09,11.206,11.052,11.122,800000.0
2006-07-04 08:20:00,11.172,11.174,11.03,11.166,1750000.0
2006-07-04 08:25:00,11.153,11.157,11.051,11.157,500000.0
2006-07-04 08:30:00,11.064,11.21,11.053,11.17,1100000.0
2006-07-04 08:35:00,11.164,11.2,11.044,11.075,1150000.0
2006-07-04 08:40:00,11.111,11.164,11.099,11.164,350000.0
2006-07-04 08:45:00,11.165,11.212,11.078,11.178,850000.0
2006-07-04 08:50:00,11.094,11.297,11.077,11.193,1200000.0
2006-07-04 08:55:00,11.224,11.27,11.074,11.175,1050000.0
2006-07-04 09:00:00,11.143,11.21,11.09,11.09,300000.0
2006-07-04 09:05:00,11.165,11.205,11.094,11.196,400000.0
2006-07-04 09:15:00,11.138,11.26,11.092,11.231,1550000.0
2006-07-04 09:20:00,11.168,11.24,11.088,11.173,1650000.0
2006-07-04 09:25:00,11.164,11.269,11.128,11.198,650000.0
2006-07-04 09:30:00,11.079,11.188,11.022,11.186,1500000.0
2006-07-04 09:35:00,11.097,11.191,10.995,11.116,1400000.0
2006-07-04 09:40:00,11.136,11.146,11.05,11.123,300000.0
2006-07-04 09:50:00,11.128,11.158,11.033,11.121,750000.0
2006-07-04 10:05:00,11.156,11.156,11.009,11.139,450000.0
2006-07-04 10:10:00,11.126,11.138,11.021,11.129,550000.0
2006-07-04 10:15:00,11.142,11.155,11.045,11.086,750000.0
2006-07-04 10:25:00,11.099,11.166,10.988,11.143,1700000.0
2006-07-04 10:30:00,11.102,11.152,11.021,11.142,700000.0
2006-07-04 10:35:00,11.093,11.259,11.065,11.088,1150000.0
2006-07-04 10:40:00,11.167,11.183,11.049,11.132,1450000.0
2006-07-04 10:45:00,11.112,11.206,11.02,11.097,1400000.0
2006-07-04 10:50:00,11.148,11.223,11.03,11.154,1300000.0
2006-07-04 11:00:00,11.197,11.197,10.999,11.046,950000.0
2006-07-04 11:05:00,11.024,11.132,10.987,11.132,350000.0
2006-07-04 11:10:00,11.109,11.121,10.987,11.093,350000.0
2006-07-04 11:15:00,11.138,11.176,11.029,11.155,700000.0
2006-07-04 11:20:00,11.187,11.222,11.023,11.023,1250000.0
2006-07-04 11:25:00,11.052,11.147,11.025,11.063,550000.0
2006-07-04 11:30:00,11.032,11.155,11.025,11.13,600000.0
2006-07-04 11:35:00,11.127,11.161,11.072,11.139,400000.0
2006-07-04 11:40:00,11.087,11.191,11.063,11.118,400000.0
2006-07-04 11:45:00,11.129,11.185,11.064,11.181,800000.0
2006-07-04 11:55:00,11.17,11.229,11.082,11.215,700000.0
2006-07-04 12:00:00,11.203,11.203,11.092,11.119,500000.0
2006-07-04 12:10:00,11.173,11.23,11.118,11.186,400000.0
2006-07-04 12:15:00,11.178,11.178,11.044,11.072,900000.0
2006-07-04 12:20:00,11.113,11.258,11.06,11.118,900000.0
2006-07-04 12:25:00,11.189,11.229,11.121,11.208,550000.0
2006-07-04 12:30:00,11.125,11.27,11.07,11.07,1250000.0
2006-07-04 12:35:00,11.219,11.232,11.082,11.175,1300000.0
2006-07-04 12:45:00,11.121,11.212,11.063,11.196,900000.0
2006-07-04 12:55:00,11.153,11.23,11.088,11.178,850000.0
2006-07-04 13:00:00,11.067,11.26,11.067,11.109,1300000.0
2006-07-04 13:05:00,11.105,11.215,11.035,11.07,1750000.0
2006-07-04 13:10:00,11.144,11.229,11.048,11.153,950000.0
2006-07-04 13:20:00,11.083,11.19,11.075,11.11,400000.0
2006-07-04 13:35:00,11.129,11.201,11.061,11.148,450000.0
2006-07-04 13:40:00,11.155,11.226,11.07,11.194,1250000.0
2006-07-04 13:45:00,11.064,11.181,11.064,11.181,350000.0
2006-07-04 13:55:00,11.179,11.238,11.121,11.121,750000.0
2006-07-04 14:05:00,11.113,11.22,11.111,11.202,450000.0
2006-07-04 14:10:00,11.176,11.217,11.154,11.217,400000.0
2006-07-04 14:15:00,11.112,11.27,11.084,11.217,1350000.0
2006-07-04 14:20:00,11.178,11.214,11.054,11.129,850000.0
2006-07-04 14:25:00,11.114,11.191,11.109,11.123,350000.0
2006-07-04 14:30:00,11.198,11.198,11.059,11.106,300000.0
2006-07-04 14:35:00,11.154,11.2,11.116,11.18,400000.0
2006-07-04 14:40:00,11.098,11.25,11.098,11.194,400000.0
2006-07-04 14:50:00,11.114,11.254,11.052,11.137,950000.0
2006-07-04 14:55:00,11.194,11.249,11.118,11.23,1000000.0
2006-07-04 15:00:00,11.18,11.21,11.054,11.091,1050000.0
2006-07-04 15:05:00,11.093,11.252,11.093,11.153,950000.0
2006-07-04 15:10:00,11.127,11.214,11.03,11.205,1700000.0
2006-07-04 15:15:00,11.132,11.241,11.085,11.205,1750000.0
2006-07-04 15:20:00,11.217,11.265,11.154,11.265,250000.0
2006-07-04 15:25:00,11.155,11.272,11.14,11.161,350000.0
2006-07-04 15:30:00,11.164,11.254,11.085,11.085,1350000.0
2006-07-04 15:35:00,11.156,11.234,11.074,11.164,2200000.0
2006-07-04 15:40:00,11.05,11.161,10.992,11.123,1650000.0
2006-07-04 15:45:00,11.137,11.234,11.064,11.227,1700000.0
2006-07-04 15:50:00,11.088,11.19,11.059,11.059,350000.0
2006-07-04 15:55:00,11.054,11.241,11.046,11.151,1400000.0
2006-07-04 16:00:00,11.186,11.186,11.069,11.069,400000.0
2006-07-04 16:05:00,11.072,11.189,11.028,11.189,350000.0
2006-07-04 16:10:00,11.18,11.183,11.08,11.178,950000.0
2006-07-04 16:15:00,11.148,11.208,11.093,11.093,350000.0
2006-07-04 16:20:00,11.18,11.222,11.095,11.222,550000.0
2006-07-04 16:25:00,11.198,11.233,11.099,11.163,800000.0
2006-07-04 16:30:00,11.154,11.254,11.108,11.254,750000.0
2006-07-04 16:35:00,11.268,11.268,11.152,11.256,1000000.0
2006-07-04 16:40:00,11.177,11.283,11.143,11.283,850000.0
2006-07-04 16:50:00,11.284,11.296,11.123,11.18,1500000.0
2006-07-04 16:55:00,11.258,11.303,11.151,11.246,1050000.0
2006-07-04 17:00:00,11.276,11.276,11.106,11.106,350000.0
2006-07-04 17:10:00,11.22,11.22,11.041,11.21,850000.0
2006-07-04 17:15:00,11.129,11.251,11.095,11.202,700000.0
2006-07-04 17:25:00,11.189,11.203,11.097,11.178,400000.0
2006-07-04 17:35:00,11.165,11.203,11.066,11.201,450000.0
2006-07-04 17:45:00,11.126,11.207,11.12,11.143,550000.0
2006-07-04 17:50:00,11.188,11.244,11.098,11.233,700000.0
2006-07-04 17:55:00,11.111,11.223,11.111,11.223,350000.0
2006-07-04 18:25:00,11.179,11.186,11.079,11.186,350000.0
2006-07-04 18:30:00,11.194,11.236,11.127,11.217,400000.0
2006-07-04 18:45:00,11.084,11.202,11.084,11.177,350000.0
2006-07-04 19:10:00,11.078,11.188,11.068,11.188,400000.0
2006-07-04 19:25:00,11.183,11.183,11.082,11.123,200000.0
2006-07-04 19:40:00,11.177,11.177,11.076,11.115,200000.0
2006-07-04 20:00:00,11.187,11.187,11.103,11.135,200000.0
2006-07-04 20:05:00,11.175,11.175,11.075,11.115,200000.0
2006-07-04 20:15:00,11.185,11.185,11.101,11.134,200000.0
2006-07-04 20:35:00,11.197,11.197,11.113,11.145,200000.0
2006-07-04 20:40:00,11.136,11.234,11.122,11.219,200000.0
2006-07-04 20:45:00,11.2,11.212,11.093,11.194,250000.0
2006-07-04 20:50:00,11.183,11.183,11.1,11.133,200000.0
2006-07-04 21:00:00,11.172,11.187,11.072,11.135,400000.0
2006-07-04 21:15:00,11.196,11.196,11.112,11.144,200000.0
2006-07-04 21:20:00,11.099,11.163,11.099,11.157,150000.0
2006-07-04 21:30:00,11.105,11.219,11.102,11.135,350000.0
2006-07-04 21:40:00,11.185,11.185,11.081,11.179,150000.0
2006-07-04 21:45:00,11.183,11.224,11.099,11.224,550000.0
2006-07-04 21:50:00,11.194,11.194,11.11,11.144,200000.0
2006-07-04 21:55:00,11.184,11.212,11.085,11.187,600000.0
2006-07-04 22:00:00,11.198,11.198,11.113,11.145,200000.0
2006-07-04 22:05:00,11.184,11.184,11.084,11.123,200000.0
2006-07-04 22:10:00,11.195,11.195,11.111,11.144,200000.0
2006-07-04 22:15:00,11.183,11.183,11.084,11.123,200000.0
2006-07-04 22:30:00,11.173,11.173,11.074,11.113,200000.0
2006-07-04 22:50:00,11.186,11.186,11.101,11.135,200000.0
2006-07-04 23:00:00,11.195,11.195,11.103,11.139,200000.0
2006-07-04 23:05:00,11.186,11.186,11.086,11.125,200000.0
2006-07-04 23:10:00,11.197,11.197,11.113,11.145,200000.0
2006-07-04 23:15:00,11.173,11.173,11.171,11.171,100000.0
2006-07-04 23:20:00,11.164,11.164,11.16,11.16,100000.0
2006-07-04 23:45:00,11.16,11.164,11.16,11.164,100000.0
2006-07-04 23:55:00,11.175,11.175,11.075,11.114,200000.0
2006-07-05 00:00:00,11.28,11.48,11.146,11.272,500000.0
2006-07-05 00:10:00,11.245,11.245,11.153,11.189,200000.0
2006-07-05 00:15:00,11.234,11.309,11.193,11.218,350000.0
2006-07-05 00:20:00,11.233,11.233,11.231,11.231,100000.0
2006-07-05 00:35:00,11.255,11.255,11.163,11.252,300000.0
2006-07-05 00:40:00,11.233,11.285,11.145,11.233,450000.0
2006-07-05 00:45:00,11.255,11.255,11.171,11.205,200000.0
2006-07-05 00:50:00,11.24,11.24,11.131,11.173,750000.0
2006-07-05 00:55:00,11.245,11.245,11.16,11.194,200000.0
2006-07-05 01:00:00,11.233,11.233,11.133,11.173,200000.0
2006-07-05 01:20:00,11.245,11.245,11.161,11.195,200000.0
2006-07-05 01:50:00,11.234,11.234,11.135,11.18,700000.0
2006-07-05 02:00:00,11.137,11.2,11.055,11.175,1450000.0
2006-07-05 02:05:00,11.155,11.19,11.022,11.084,1200000.0
2006-07-05 02:10:00,11.092,11.217,11.059,11.129,1750000.0
2006-07-05 02:15:00,11.155,11.285,11.131,11.131,1200000.0
2006-07-05 02:20:00,11.138,11.261,11.099,11.182,1650000.0
2006-07-05 02:25:00,11.089,11.253,11.089,11.178,850000.0
2006-07-05 02:30:00,11.121,11.248,11.097,11.158,1550000.0
2006-07-05 02:35:00,11.121,11.224,11.076,11.224,1150000.0
2006-07-05 02:40:00,11.191,11.263,11.092,11.18,1550000.0
2006-07-05 02:45:00,11.176,11.205,11.11,11.123,350000.0
2006-07-05 02:50:00,11.143,11.219,11.081,11.148,350000.0
2006-07-05 02:55:00,11.198,11.224,11.103,11.21,900000.0
2006-07-05 03:00:00,11.251,11.288,11.148,11.275,1750000.0
2006-07-05 03:05:00,11.215,11.28,11.097,11.178,1450000.0
2006-07-05 03:10:00,11.226,11.256,11.226,11.256,100000.0
2006-07-05 03:15:00,11.229,11.3,11.146,11.194,1050000.0
2006-07-05 03:20:00,11.324,11.353,11.129,11.233,1250000.0
2006-07-05 03:25:00,11.204,11.261,11.136,11.218,1800000.0
2006-07-05 03:30:00,11.25,11.262,11.127,11.211,1550000.0
2006-07-05 03:35:00,11.249,11.255,11.11,11.158,1700000.0
2006-07-05 03:40:00,11.226,11.283,11.117,11.232,1500000.0
2006-07-05 03:45:00,11.232,11.232,11.122,11.187,450000.0
2006-07-05 03:50:00,11.221,11.247,11.109,11.209,1600000.0
2006-07-05 03:55:00,11.206,11.259,11.074,11.212,1700000.0
2006-07-05 04:00:00,11.205,11.278,11.113,11.159,950000.0
2006-07-05 04:05:00,11.204,11.204,11.104,11.144,200000.0
2006-07-05 04:10:00,11.217,11.217,11.137,11.172,200000.0
2006-07-05 04:15:00,11.205,11.257,11.2,11.2,150000.0
2006-07-05 04:20:00,11.202,11.202,11.097,11.136,200000.0
2006-07-05 04:25:00,11.157,11.196,11.083,11.145,1050000.0
2006-07-05 04:30:00,11.185,11.185,11.093,11.135,300000.0
2006-07-05 04:35:00,11.114,11.195,11.101,11.195,350000.0
2006-07-05 04:40:00,11.185,11.26,11.135,11.167,850000.0
2006-07-05 04:45:00,11.264,11.29,11.137,11.253,650000.0
2006-07-05 04:50:00,11.226,11.226,11.128,11.222,200000.0
2006-07-05 04:55:00,11.221,11.221,11.155,11.155,100000.0
2006-07-05 05:00:00,11.173,11.244,11.14,11.148,500000.0
2006-07-05 05:05:00,11.168,11.26,11.12,11.178,1000000.0
2006-07-05 05:10:00,11.119,11.261,11.081,11.238,800000.0
2006-07-05 05:20:00,11.227,11.227,11.144,11.175,200000.0
2006-07-05 05:25:00,11.233,11.233,11.15,11.183,200000.0
2006-07-05 05:30:00,11.234,11.265,11.193,11.231,650000.0
2006-07-05 05:35:00,11.226,11.23,11.097,11.215,1600000.0
2006-07-05 05:40:00,11.211,11.246,11.083,11.202,750000.0
2006-07-05 05:45:00,11.156,11.21,11.074,11.1,900000.0
2006-07-05 05:50:00,11.129,11.197,11.098,11.15,400000.0
2006-07-05 05:55:00,11.204,11.204,11.075,11.171,800000.0
2006-07-05 06:00:00,11.16,11.233,11.071,11.137,2200000.0
2006-07-05 06:05:00,11.234,11.248,11.104,11.139,650000.0
2006-07-05 06:10:00,11.226,11.226,11.114,11.131,650000.0
2006-07-05 06:15:00,11.12,11.204,11.075,11.131,750000.0
2006-07-05 06:20:00,11.124,11.22,11.124,11.22,200000.0
2006-07-05 06:25:00,11.198,11.206,11.088,11.149,700000.0
2006-07-05 06:30:00,11.193,11.222,11.096,11.13,250000.0
2006-07-05 06:35:00,11.176,11.224,11.075,11.154,1000000.0
2006-07-05 06:40:00,11.164,11.284,11.131,11.207,1400000.0
2006-07-05 06:45:00,11.16,11.273,11.123,11.256,2450000.0
2006-07-05 06:50:00,11.193,11.296,11.172,11.244,1200000.0
2006-07-05 06:55:00,11.255,11.274,11.176,11.253,650000.0
2006-07-05 07:00:00,11.177,11.315,11.177,11.315,200000.0
2006-07-05 07:05:00,11.197,11.283,11.113,11.27,1800000.0
2006-07-05 07:10:00,11.226,11.284,11.173,11.284,450000.0
2006-07-05 07:15:00,11.206,11.282,11.186,11.267,800000.0
2006-07-05 07:20:00,11.241,11.295,11.178,11.259,1400000.0
2006-07-05 07:25:00,11.194,11.292,11.173,11.292,350000.0
2006-07-05 07:30:00,11.213,11.303,11.172,11.261,650000.0
2006-07-05 07:35:00,11.229,11.271,11.15,11.236,650000.0
2006-07-05 07:45:00,11.174,11.276,11.174,11.238,150000.0
2006-07-05 07:50:00,11.272,11.288,11.158,11.191,1950000.0
2006-07-05 07:55:00,11.279,11.282,11.136,11.264,750000.0
2006-07-05 08:00:00,11.199,11.282,11.115,11.245,1550000.0
2006-07-05 08:05:00,11.253,11.253,11.132,11.169,1000000.0
2006-07-05 08:10:00,11.267,11.287,11.115,11.133,1750000.0
2006-07-05 08:15:00,11.184,11.258,11.145,11.174,1150000.0
2006-07-05 08:20:00,11.273,11.279,11.083,11.119,1950000.0
2006-07-05 08:25:00,11.118,11.241,11.099,11.22,2050000.0
2006-07-05 08:30:00,11.203,11.22,11.101,11.13,1100000.0
2006-07-05 08:35:00,11.197,11.231,11.1,11.1,900000.0
2006-07-05 08:40:00,11.186,11.243,11.095,11.16,1500000.0
2006-07-05 08:45:00,11.221,11.271,11.122,11.178,1300000.0
2006-07-05 08:55:00,11.286,11.306,11.142,11.264,1300000.0
2006-07-05 09:00:00,11.266,11.311,11.161,11.311,400000.0
2006-07-05 09:05:00,11.241,11.265,11.111,11.219,750000.0
2006-07-05 09:10:00,11.206,11.26,11.071,11.159,2050000.0
2006-07-05 09:15:00,11.261,11.292,11.148,11.209,950000.0
2006-07-05 09:20:00,11.167,11.255,11.116,11.205,1400000.0
2006-07-05 09:25:00,11.244,11.269,11.125,11.212,1100000.0
2006-07-05 09:30:00,11.163,11.264,11.116,11.248,1500000.0
2006-07-05 09:35:00,11.184,11.235,11.102,11.203,400000.0
2006-07-05 09:40:00,11.193,11.256,11.13,11.235,950000.0
2006-07-05 09:45:00,11.158,11.255,11.088,11.143,1100000.0
2006-07-05 09:50:00,11.256,11.268,11.111,11.229,1150000.0
2006-07-05 09:55:00,11.168,11.237,11.137,11.236,500000.0
2006-07-05 10:00:00,11.137,11.26,11.137,11.172,750000.0
2006-07-05 10:05:00,11.144,11.354,11.143,11.319,2050000.0
2006-07-05 10:10:00,11.299,11.32,11.122,11.221,1400000.0
2006-07-05 10:15:00,11.316,11.323,11.118,11.269,1200000.0
2006-07-05 10:20:00,11.199,11.291,11.141,11.291,2300000.0
2006-07-05 10:25:00,11.296,11.312,11.187,11.243,1150000.0
2006-07-05 10:30:00,11.253,11.363,11.189,11.363,1850000.0
2006-07-05 10:35:00,11.26,11.324,11.143,11.254,1300000.0
2006-07-05 10:40:00,11.251,11.38,11.151,11.333,1650000.0
2006-07-05 10:45:00,11.301,11.359,11.173,11.173,1100000.0
2006-07-05 10:50:00,11.274,11.309,11.158,11.272,950000.0
2006-07-05 10:55:00,11.272,11.323,11.145,11.239,1600000.0
2006-07-05 11:00:00,11.24,11.337,11.177,11.336,1150000.0
2006-07-05 11:05:00,11.278,11.313,11.206,11.297,450000.0
2006-07-05 11:10:00,11.296,11.317,11.173,11.254,900000.0
2006-07-05 11:15:00,11.307,11.307,11.199,11.303,350000.0
2006-07-05 11:20:00,11.277,11.337,11.176,11.218,900000.0
2006-07-05 11:25:00,11.199,11.354,11.188,11.327,1050000.0
2006-07-05 11:30:00,11.289,11.353,11.197,11.197,800000.0
2006-07-05 11:35:00,11.216,11.313,11.168,11.258,800000.0
2006-07-05 11:40:00,11.218,11.33,11.176,11.274,750000.0
2006-07-05 11:45:00,11.191,11.338,11.16,11.298,1450000.0
2006-07-05 11:50:00,11.171,11.318,11.154,11.316,900000.0
2006-07-05 11:55:00,11.259,11.364,11.208,11.305,800000.0
2006-07-05 12:00:00,11.299,11.349,11.219,11.309,1300000.0
2006-07-05 12:05:00,11.311,11.388,11.237,11.31,1950000.0
2006-07-05 12:10:00,11.256,11.395,11.238,11.29,1300000.0
2006-07-05 12:15:00,11.318,11.401,11.191,11.23,1250000.0
2006-07-05 12:20:00,11.284,11.385,11.231,11.341,2000000.0
2006-07-05 12:25:00,11.336,11.368,11.236,11.311,1050000.0
2006-07-05 12:30:00,11.228,11.365,11.228,11.242,750000.0
2006-07-05 12:35:00,11.372,11.407,11.198,11.299,1750000.0
2006-07-05 12:40:00,11.31,11.382,11.218,11.223,1450000.0
2006-07-05 12:45:00,11.259,11.354,11.206,11.249,1350000.0
2006-07-05 12:50:00,11.278,11.394,11.219,11.276,2350000.0
2006-07-05 12:55:00,11.33,11.41,11.199,11.334,1700000.0
2006-07-05 13:00:00,11.308,11.401,11.243,11.293,900000.0
2006-07-05 13:05:00,11.261,11.411,11.24,11.257,2200000.0
2006-07-05 13:10:00,11.332,11.397,11.253,11.374,1250000.0
2006-07-05 13:15:00,11.305,11.417,11.245,11.275,1600000.0
2006-07-05 13:20:00,11.283,11.403,11.243,11.306,2050000.0
2006-07-05 13:25:00,11.374,11.419,11.223,11.338,1750000.0
2006-07-05 13:30:00,11.357,11.364,11.193,11.243,1650000.0
2006-07-05 13:35:00,11.305,11.378,11.236,11.317,1300000.0
2006-07-05 13:40:00,11.36,11.408,11.235,11.268,850000.0
2006-07-05 13:45:00,11.223,11.364,11.184,11.326,1400000.0
2006-07-05 13:50:00,11.28,11.368,11.248,11.35,850000.0
2006-07-05 13:55:00,11.307,11.366,11.204,11.366,1550000.0
2006-07-05 14:00:00,11.333,11.398,11.237,11.398,1800000.0
2006-07-05 14:05:00,11.336,11.395,11.285,11.316,1100000.0
2006-07-05 14:10:00,11.269,11.398,11.223,11.306,2050000.0
2006-07-05 14:15:00,11.268,11.463,11.255,11.396,1900000.0
2006-07-05 14:20:00,11.288,11.4,11.256,11.339,2050000.0
2006-07-05 14:25:00,11.263,11.38,11.164,11.292,1850000.0
2006-07-05 14:30:00,11.271,11.376,11.185,11.294,2200000.0
2006-07-05 14:35:00,11.308,11.391,11.183,11.225,2200000.0
2006-07-05 14:40:00,11.294,11.368,11.188,11.336,2300000.0
2006-07-05 14:45:00,11.311,11.443,11.258,11.293,2000000.0
2006-07-05 14:50:00,11.344,11.449,11.247,11.295,2150000.0
2006-07-05 14:55:00,11.354,11.485,11.245,11.436,2400000.0
2006-07-05 15:00:00,11.288,11.419,11.241,11.296,2400000.0
2006-07-05 15:05:00,11.265,11.436,11.247,11.308,2250000.0
2006-07-05 15:10:00,11.309,11.414,11.222,11.383,2050000.0
2006-07-05 15:15:00,11.263,11.419,11.257,11.344,2150000.0
2006-07-05 15:20:00,11.311,11.418,11.259,11.38,1850000.0
2006-07-05 15:25:00,11.39,11.427,11.258,11.365,1950000.0
2006-07-05 15:30:00,11.356,11.413,11.256,11.277,2200000.0
2006-07-05 15:35:00,11.337,11.388,11.22,11.349,2350000.0
2006-07-05 15:40:00,11.257,11.388,11.183,11.293,2000000.0
2006-07-05 15:45:00,11.301,11.318,11.155,11.318,2100000.0
2006-07-05 15:50:00,11.205,11.327,11.158,11.294,2200000.0
2006-07-05 15:55:00,11.184,11.356,11.158,11.258,1900000.0
2006-07-05 16:00:00,11.287,11.325,11.149,11.223,2450000.0
2006-07-05 16:05:00,11.178,11.28,11.114,11.247,2100000.0
2006-07-05 16:10:00,11.223,11.291,11.104,11.155,2300000.0
2006-07-05 16:15:00,11.237,11.257,11.096,11.168,1900000.0
2006-07-05 16:20:00,11.269,11.31,11.132,11.275,2450000.0
2006-07-05 16:25:00,11.268,11.303,11.144,11.224,1900000.0
2006-07-05 16:30:00,11.195,11.297,11.13,11.266,1900000.0
2006-07-05 16:35:00,11.165,11.262,11.056,11.214,2450000.0
2006-07-05 16:40:00,11.128,11.225,11.049,11.08,2050000.0
2006-07-05 16:45:00,11.085,11.242,11.08,11.105,2300000.0
2006-07-05 16:50:00,11.214,11.29,11.082,11.15,2000000.0
2006-07-05 16:55:00,11.207,11.271,11.111,11.133,2300000.0
2006-07-05 17:00:00,11.208,11.245,11.059,11.132,2100000.0
2006-07-05 17:05:00,11.212,11.232,11.056,11.123,2050000.0
2006-07-05 17:10:00,11.179,11.252,11.057,11.176,2150000.0
2006-07-05 17:15:00,11.093,11.261,11.053,11.201,2000000.0
2006-07-05 17:20:00,11.163,11.245,11.088,11.11,2200000.0
2006-07-05 17:25:00,11.214,11.295,11.114,11.26,2300000.0
2006-07-05 17:30:00,11.114,11.309,11.114,11.28,2300000.0
2006-07-05 17:35:00,11.203,11.294,11.098,11.194,1800000.0
2006-07-05 17:40:00,11.179,11.307,11.124,11.257,2250000.0
2006-07-05 17:45:00,11.206,11.296,11.108,11.229,1900000.0
2006-07-05 17:50:00,11.25,11.333,11.129,11.288,2300000.0
2006-07-05 17:55:00,11.182,11.309,11.167,11.309,1950000.0
2006-07-05 18:00:00,11.209,11.338,11.151,11.215,2050000.0
2006-07-05 18:05:00,11.241,11.358,11.135,11.266,2400000.0
2006-07-05 18:10:00,11.241,11.3,11.164,11.26,1700000.0
2006-07-05 18:15:00,11.296,11.296,11.119,11.235,2100000.0
2006-07-05 18:20:00,11.17,11.317,11.12,11.278,2150000.0
2006-07-05 18:25:00,11.212,11.3,11.131,11.288,2000000.0
2006-07-05 18:30:00,11.266,11.322,11.171,11.289,1550000.0
2006-07-05 18:35:00,11.165,11.318,11.159,11.265,2350000.0
2006-07-05 18:40:00,11.192,11.327,11.164,11.244,2500000.0
2006-07-05 18:45:00,11.2,11.351,11.177,11.31,2150000.0
2006-07-05 18:50:00,11.272,11.349,11.179,11.258,2600000.0
2006-07-05 18:55:00,11.228,11.34,11.21,11.284,2100000.0
2006-07-05 19:00:00,11.275,11.351,11.196,11.235,1950000.0
2006-07-05 19:05:00,11.345,11.395,11.172,11.303,1900000.0
2006-07-05 19:10:00,11.321,11.384,11.227,11.331,1950000.0
2006-07-05 19:15:00,11.272,11.366,11.233,11.361,2000000.0
2006-07-05 19:20:00,11.254,11.372,11.207,11.287,2050000.0
2006-07-05 19:25:00,11.24,11.417,11.231,11.246,1750000.0
2006-07-05 19:30:00,11.343,11.386,11.206,11.328,2000000.0
2006-07-05 19:35:00,11.332,11.364,11.202,11.339,2400000.0
2006-07-05 19:40:00,11.327,11.327,11.243,11.275,200000.0
2006-07-05 19:45:00,11.314,11.346,11.19,11.226,450000.0
2006-07-05 19:50:00,11.339,11.339,11.26,11.293,200000.0
2006-07-05 20:00:00,11.297,11.346,11.291,11.291,200000.0
2006-07-05 20:05:00,11.275,11.329,11.241,11.279,250000.0
2006-07-05 20:10:00,11.244,11.38,11.242,11.247,1250000.0
2006-07-05 20:15:00,11.279,11.325,11.216,11.279,550000.0
2006-07-05 20:20:00,11.343,11.343,11.233,11.233,350000.0
2006-07-05 20:25:00,11.348,11.4,11.215,11.278,1750000.0
2006-07-05 20:30:00,11.205,11.355,11.19,11.257,500000.0
2006-07-05 20:35:00,11.256,11.385,11.198,11.347,2300000.0
2006-07-05 20:40:00,11.348,11.398,11.222,11.332,900000.0
2006-07-05 20:45:00,11.254,11.407,11.227,11.288,2100000.0
2006-07-05 20:50:00,11.301,11.388,11.208,11.286,1550000.0
2006-07-05 20:55:00,11.347,11.43,11.256,11.329,850000.0
2006-07-05 21:00:00,11.361,11.368,11.253,11.253,900000.0
2006-07-05 21:05:00,11.274,11.348,11.247,11.281,450000.0
2006-07-05 21:10:00,11.334,11.357,11.228,11.273,1100000.0
2006-07-05 21:15:00,11.282,11.373,11.217,11.272,800000.0
2006-07-05 21:20:00,11.344,11.346,11.236,11.257,950000.0
2006-07-05 21:25:00,11.284,11.357,11.222,11.293,900000.0
2006-07-05 21:30:00,11.281,11.352,11.269,11.352,250000.0
2006-07-05 21:35:00,11.359,11.368,11.217,11.367,1300000.0
2006-07-05 21:40:00,11.274,11.339,11.24,11.253,300000.0
2006-07-05 21:45:00,11.371,11.391,11.246,11.32,1350000.0
2006-07-05 21:50:00,11.232,11.354,11.198,11.247,1600000.0
2006-07-05 21:55:00,11.33,11.356,11.187,11.356,1400000.0
2006-07-05 22:00:00,11.252,11.367,11.242,11.274,1050000.0
2006-07-05 22:05:00,11.312,11.312,11.24,11.311,400000.0
2006-07-05 22:10:00,11.332,11.362,11.223,11.289,1000000.0
2006-07-05 22:15:00,11.336,11.336,11.251,11.285,200000.0
2006-07-05 22:20:00,11.299,11.357,11.24,11.334,1100000.0
2006-07-05 22:25:00,11.334,11.335,11.208,11.318,1000000.0
2006-07-05 22:30:00,11.26,11.329,11.23,11.307,400000.0
2006-07-05 22:35:00,11.379,11.379,11.267,11.316,850000.0
2006-07-05 22:40:00,11.284,11.367,11.245,11.295,650000.0
2006-07-05 22:45:00,11.352,11.367,11.267,11.267,150000.0
2006-07-05 22:50:00,11.252,11.377,11.233,11.249,750000.0
2006-07-05 22:55:00,11.352,11.377,11.217,11.293,1750000.0
2006-07-05 23:00:00,11.267,11.375,11.22,11.311,750000.0
2006-07-05 23:05:00,11.333,11.333,11.233,11.273,200000.0
2006-07-05 23:35:00,11.346,11.346,11.262,11.295,200000.0
2006-07-05 23:45:00,11.357,11.357,11.273,11.297,400000.0
2006-07-05 23:50:00,11.348,11.363,11.263,11.352,400000.0
2006-07-06 00:00:00,11.41,11.64,11.25,11.56,400000.0
2006-07-06 00:05:00,11.355,11.375,11.2,11.341,800000.0
2006-07-06 00:10:00,11.354,11.446,11.287,11.308,1050000.0
2006-07-06 00:15:00,11.395,11.395,11.303,11.339,200000.0
2006-07-06 00:40:00,11.374,11.374,11.304,11.304,100000.0
2006-07-06 00:50:00,11.332,11.363,11.277,11.303,350000.0
2006-07-06 00:55:00,11.271,11.368,11.271,11.354,400000.0
2006-07-06 01:05:00,11.355,11.355,11.255,11.294,200000.0
2006-07-06 01:35:00,11.363,11.363,11.28,11.313,200000.0
2006-07-06 01:40:00,11.317,11.348,11.222,11.289,550000.0
2006-07-06 01:55:00,11.359,11.392,11.234,11.234,950000.0
2006-07-06 02:00:00,11.27,11.392,11.211,11.247,1500000.0
2006-07-06 02:05:00,11.254,11.343,11.254,11.291,400000.0
2006-07-06 02:10:00,11.337,11.369,11.228,11.356,1700000.0
2006-07-06 02:15:00,11.342,11.362,11.206,11.353,700000.0
2006-07-06 02:20:00,11.343,11.343,11.234,11.304,700000.0
2006-07-06 02:25:00,11.239,11.361,11.214,11.337,1250000.0
2006-07-06 02:30:00,11.223,11.342,11.212,11.342,900000.0
2006-07-06 02:35:00,11.319,11.319,11.259,11.259,100000.0
2006-07-06 02:40:00,11.32,11.388,11.229,11.291,1900000.0
2006-07-06 02:45:00,11.33,11.374,11.214,11.245,1400000.0
2006-07-06 02:50:00,11.333,11.378,11.211,11.3,1450000.0
2006-07-06 02:55:00,11.295,11.409,11.169,11.322,1800000.0
2006-07-06 03:00:00,11.36,11.403,11.187,11.272,2150000.0
2006-07-06 03:05:00,11.318,11.389,11.19,11.332,1850000.0
2006-07-06 03:10:00,11.236,11.34,11.215,11.215,450000.0
2006-07-06 03:15:00,11.297,11.366,11.205,11.328,1150000.0
2006-07-06 03:20:00,11.344,11.424,11.188,11.317,1500000.0
2006-07-06 03:25:00,11.214,11.301,11.214,11.301,550000.0
2006-07-06 03:30:00,11.213,11.339,11.198,11.309,500000.0
2006-07-06 03:35:00,11.347,11.347,11.187,11.294,1100000.0
2006-07-06 03:40:00,11.214,11.343,11.203,11.224,500000.0
2006-07-06 03:45:00,11.264,11.341,11.161,11.274,1400000.0
2006-07-06 03:50:00,11.224,11.256,11.197,11.197,150000.0
2006-07-06 03:55:00,11.322,11.357,11.243,11.307,800000.0
2006-07-06 04:00:00,11.316,11.33,11.146,11.3,1400000.0
2006-07-06 04:05:00,11.289,11.32,11.167,11.203,600000.0
2006-07-06 04:10:00,11.304,11.344,11.201,11.251,850000.0
2006-07-06 04:15:00,11.274,11.347,11.17,11.247,800000.0
2006-07-06 04:20:00,11.274,11.274,11.19,11.223,200000.0
2006-07-06 04:30:00,11.28,11.28,11.179,11.263,400000.0
2006-07-06 04:35:00,11.275,11.275,11.183,11.219,200000.0
2006-07-06 04:50:00,11.31,11.31,11.203,11.271,300000.0
2006-07-06 04:55:00,11.251,11.262,11.221,11.262,150000.0
2006-07-06 05:00:00,11.275,11.275,11.191,11.224,200000.0
2006-07-06 05:10:00,11.257,11.301,11.148,11.3,600000.0
2006-07-06 05:15:00,11.167,11.275,11.167,11.256,300000.0
2006-07-06 05:20:00,11.211,11.329,11.193,11.229,650000.0
2006-07-06 05:25:00,11.234,11.335,11.192,11.211,900000.0
2006-07-06 05:30:00,11.287,11.324,11.191,11.277,1000000.0
2006-07-06 05:35:00,11.285,11.285,11.192,11.192,850000.0
2006-07-06 05:40:00,11.272,11.305,11.138,11.3,1500000.0
2006-07-06 05:45:00,11.221,11.292,11.163,11.239,450000.0
2006-07-06 05:50:00,11.2,11.314,11.152,11.236,1200000.0
2006-07-06 05:55:00,11.288,11.318,11.166,11.218,1250000.0
2006-07-06 06:00:00,11.254,11.305,11.141,11.217,1350000.0
2006-07-06 06:05:00,11.284,11.301,11.18,11.285,400000.0
2006-07-06 06:10:00,11.262,11.304,11.175,11.304,1300000.0
2006-07-06 06:15:00,11.284,11.306,11.189,11.306,600000.0
2006-07-06 06:20:00,11.283,11.336,11.197,11.264,450000.0
2006-07-06 06:25:00,11.228,11.287,11.203,11.287,300000.0
2006-07-06 06:30:00,11.172,11.259,11.114,11.254,1300000.0
2006-07-06 06:35:00,11.315,11.361,11.193,11.319,550000.0
2006-07-06 06:40:00,11.234,11.324,11.21,11.24,650000.0
2006-07-06 06:45:00,11.229,11.328,11.17,11.288,1450000.0
2006-07-06 06:50:00,11.244,11.334,11.145,11.296,950000.0
2006-07-06 06:55:00,11.276,11.312,11.167,11.247,1500000.0
2006-07-06 07:00:00,11.265,11.307,11.187,11.214,750000.0
2006-07-06 07:05:00,11.243,11.243,11.118,11.146,350000.0
2006-07-06 07:10:00,11.189,11.258,11.161,11.239,850000.0
2006-07-06 07:15:00,11.256,11.279,11.126,11.164,600000.0
2006-07-06 07:20:00,11.249,11.313,11.164,11.251,1300000.0
2006-07-06 07:25:00,11.273,11.273,11.137,11.253,650000.0
2006-07-06 07:30:00,11.198,11.31,11.148,11.253,1800000.0
2006-07-06 07:35:00,11.233,11.336,11.159,11.259,1200000.0
2006-07-06 07:40:00,11.223,11.266,11.137,11.248,1650000.0
2006-07-06 07:45:00,11.172,11.266,11.115,11.188,1600000.0
2006-07-06 07:50:00,11.155,11.259,11.083,11.154,1450000.0
2006-07-06 07:55:00,11.1,11.292,11.1,11.215,2000000.0
2006-07-06 08:00:00,11.143,11.233,11.08,11.106,1100000.0
2006-07-06 08:05:00,11.15,11.29,11.133,11.189,2600000.0
2006-07-06 08:10:00,11.24,11.26,11.112,11.122,1500000.0
2006-07-06 08:15:00,11.127,11.304,11.117,11.154,1300000.0
2006-07-06 08:20:00,11.124,11.265,11.088,11.147,1450000.0
2006-07-06 08:25:00,11.141,11.279,11.064,11.202,2050000.0
2006-07-06 08:30:00,11.219,11.272,11.105,11.146,1600000.0
2006-07-06 08:35:00,11.223,11.26,11.137,11.137,750000.0
2006-07-06 08:40:00,11.205,11.28,11.134,11.228,1400000.0
2006-07-06 08:45:00,11.26,11.291,11.148,11.22,1400000.0
2006-07-06 08:50:00,11.132,11.291,11.132,11.177,1250000.0
2006-07-06 08:55:00,11.288,11.293,11.118,11.233,2200000.0
2006-07-06 09:00:00,11.224,11.293,11.118,11.286,1850000.0
2006-07-06 09:05:00,11.223,11.285,11.151,11.159,1200000.0
2006-07-06 09:10:00,11.27,11.377,11.162,11.203,2400000.0
2006-07-06 09:15:00,11.222,11.344,11.174,11.311,2100000.0
2006-07-06 09:20:00,11.248,11.328,11.18,11.256,1850000.0
2006-07-06 09:25:00,11.327,11.342,11.182,11.295,1850000.0
2006-07-06 09:30:00,11.241,11.357,11.143,11.202,1950000.0
2006-07-06 09:35:00,11.209,11.331,11.161,11.298,1800000.0
2006-07-06 09:40:00,11.197,11.321,11.144,11.309,1100000.0
2006-07-06 09:45:00,11.289,11.314,11.161,11.214,1200000.0
2006-07-06 09:50:00,11.215,11.316,11.166,11.274,1650000.0
2006-07-06 09:55:00,11.282,11.361,11.173,11.3,1250000.0
2006-07-06 10:00:00,11.283,11.321,11.148,11.181,1300000.0
2006-07-06 10:05:00,11.153,11.317,11.152,11.315,1700000.0
2006-07-06 10:10:00,11.281,11.316,11.13,11.304,2050000.0
2006-07-06 10:15:00,11.313,11.313,11.142,11.165,750000.0
2006-07-06 10:20:00,11.199,11.312,11.172,11.265,1400000.0
2006-07-06 10:25:00,11.188,11.361,11.176,11.278,1600000.0
2006-07-06 10:30:00,11.218,11.28,11.158,11.208,400000.0
2006-07-06 10:35:00,11.191,11.352,11.146,11.146,1450000.0
2006-07-06 10:40:00,11.264,11.297,11.147,11.241,1650000.0
2006-07-06 10:45:00,11.249,11.309,11.14,11.183,1700000.0
2006-07-06 10:50:00,11.226,11.316,11.124,11.269,3200000.0
2006-07-06 10:55:00,11.257,11.319,11.156,11.277,1250000.0
2006-07-06 11:00:00,11.218,11.304,11.158,11.201,1300000.0
2006-07-06 11:05:00,11.153,11.291,11.153,11.257,1500000.0
2006-07-06 11:10:00,11.155,11.317,11.155,11.317,1450000.0
2006-07-06 11:15:00,11.22,11.357,11.22,11.309,550000.0
2006-07-06 11:20:00,11.238,11.261,11.136,11.183,400000.0
2006-07-06 11:25:00,11.172,11.276,11.128,11.23,900000.0
2006-07-06 11:30:00,11.228,11.278,11.151,11.238,1150000.0
2006-07-06 11:35:00,11.196,11.307,11.15,11.212,1300000.0
2006-07-06 11:40:00,11.183,11.275,11.142,11.23,1500000.0
2006-07-06 11:45:00,11.173,11.32,11.131,11.205,2200000.0
2006-07-06 11:50:00,11.242,11.341,11.179,11.275,1750000.0
2006-07-06 11:55:00,11.243,11.315,11.182,11.249,1600000.0
2006-07-06 12:00:00,11.286,11.355,11.192,11.216,2150000.0
2006-07-06 12:05:00,11.298,11.328,11.193,11.231,1500000.0
2006-07-06 12:10:00,11.275,11.316,11.139,11.182,1600000.0
2006-07-06 12:15:00,11.212,11.265,11.158,11.194,400000.0
2006-07-06 12:20:00,11.246,11.301,11.17,11.255,1100000.0
2006-07-06 12:25:00,11.257,11.325,11.136,11.168,1500000.0
2006-07-06 12:30:00,11.139,11.272,11.105,11.105,2050000.0
2006-07-06 12:35:00,11.228,11.264,11.121,11.217,900000.0
2006-07-06 12:40:00,11.194,11.267,11.132,11.141,950000.0
2006-07-06 12:45:00,11.168,11.268,11.11,11.167,800000.0
2006-07-06 12:50:00,11.208,11.324,11.172,11.262,900000.0
2006-07-06 13:05:00,11.197,11.285,11.171,11.171,400000.0
2006-07-06 13:10:00,11.169,11.329,11.152,11.276,750000.0
2006-07-06 13:15:00,11.174,11.271,11.107,11.159,800000.0
2006-07-06 13:20:00,11.224,11.244,11.126,11.165,450000.0
2006-07-06 13:25:00,11.168,11.361,11.116,11.236,950000.0
2006-07-06 13:30:00,11.227,11.304,11.2,11.239,350000.0
2006-07-06 13:35:00,11.261,11.325,11.204,11.204,400000.0
2006-07-06 13:40:00,11.307,11.37,11.2,11.249,850000.0
2006-07-06 13:45:00,11.213,11.334,11.141,11.237,1200000.0
2006-07-06 13:50:00,11.184,11.279,11.137,11.195,450000.0
2006-07-06 13:55:00,11.233,11.277,11.149,11.192,1500000.0
2006-07-06 14:00:00,11.224,11.271,11.133,11.271,1100000.0
2006-07-06 14:05:00,11.147,11.31,11.147,11.183,1750000.0
2006-07-06 14:10:00,11.133,11.298,11.133,11.196,1600000.0
2006-07-06 14:15:00,11.15,11.272,11.115,11.26,900000.0
2006-07-06 14:20:00,11.181,11.281,11.133,11.281,2050000.0
2006-07-06 14:25:00,11.218,11.326,11.183,11.299,1850000.0
2006-07-06 14:30:00,11.257,11.375,11.185,11.219,2450000.0
2006-07-06 14:35:00,11.323,11.371,11.211,11.221,2200000.0
2006-07-06 14:40:00,11.259,11.344,11.201,11.314,2300000.0
2006-07-06 14:45:00,11.295,11.349,11.175,11.184,2000000.0
2006-07-06 14:50:00,11.246,11.385,11.186,11.249,2150000.0
2006-07-06 14:55:00,11.294,11.344,11.196,11.344,2400000.0
2006-07-06 15:00:00,11.233,11.361,11.185,11.232,2400000.0
2006-07-06 15:05:00,11.2,11.317,11.162,11.199,2250000.0
2006-07-06 15:10:00,11.212,11.335,11.155,11.237,2200000.0
2006-07-06 15:15:00,11.165,11.343,11.165,11.298,2150000.0
2006-07-06 15:20:00,11.249,11.34,11.201,11.31,1850000.0
2006-07-06 15:25:00,11.316,11.375,11.193,11.335,1850000.0
2006-07-06 15:30:00,11.328,11.379,11.139,11.139,2200000.0
2006-07-06 15:35:00,11.218,11.324,11.155,11.291,2350000.0
2006-07-06 15:40:00,11.152,11.289,11.129,11.274,2000000.0
2006-07-06 15:45:00,11.279,11.279,11.101,11.278,2100000.0
2006-07-06 15:50:00,11.184,11.367,11.169,11.337,2200000.0
2006-07-06 15:55:00,11.2,11.331,11.189,11.249,1850000.0
2006-07-06 16:00:00,11.297,11.33,11.114,11.248,2450000.0
2006-07-06 16:05:00,11.277,11.368,11.175,11.32,2100000.0
2006-07-06 16:10:00,11.299,11.344,11.18,11.251,2300000.0
2006-07-06 16:15:00,11.316,11.382,11.17,11.346,2050000.0
2006-07-06 16:20:00,11.374,11.412,11.228,11.367,2450000.0
2006-07-06 16:25:00,11.344,11.38,11.233,11.256,1750000.0
2006-07-06 16:30:00,11.236,11.342,11.195,11.342,2100000.0
2006-07-06 16:35:00,11.267,11.381,11.171,11.346,2450000.0
2006-07-06 16:40:00,11.373,11.383,11.217,11.254,1950000.0
2006-07-06 16:45:00,11.251,11.451,11.235,11.304,2300000.0
2006-07-06 16:50:00,11.407,11.42,11.243,11.263,2100000.0
2006-07-06 16:55:00,11.351,11.406,11.235,11.284,2150000.0
2006-07-06 17:00:00,11.342,11.388,11.232,11.319,2100000.0
2006-07-06 17:05:00,11.418,11.452,11.232,11.301,2300000.0
2006-07-06 17:10:00,11.36,11.414,11.255,11.367,1750000.0
2006-07-06 17:15:00,11.279,11.403,11.264,11.383,1950000.0
2006-07-06 17:20:00,11.378,11.444,11.265,11.303,2100000.0
2006-07-06 17:25:00,11.376,11.468,11.3,11.438,2300000.0
2006-07-06 17:30:00,11.322,11.522,11.322,11.501,2300000.0
2006-07-06 17:35:00,11.434,11.499,11.359,11.4,2250000.0
2006-07-06 17:40:00,11.392,11.527,11.357,11.455,2050000.0
2006-07-06 17:45:00,11.436,11.591,11.375,11.502,2150000.0
2006-07-06 17:50:00,11.525,11.527,11.356,11.527,2300000.0
2006-07-06 17:55:00,11.417,11.552,11.392,11.548,1950000.0
2006-07-06 18:00:00,11.464,11.567,11.39,11.46,2050000.0
2006-07-06 18:05:00,11.459,11.572,11.378,11.545,1950000.0
2006-07-06 18:10:00,11.526,11.559,11.405,11.512,2350000.0
2006-07-06 18:15:00,11.478,11.601,11.382,11.489,2100000.0
2006-07-06 18:20:00,11.422,11.546,11.391,11.538,2150000.0
2006-07-06 18:25:00,11.472,11.594,11.439,11.573,2100000.0
2006-07-06 18:30:00,11.545,11.597,11.451,11.597,2200000.0
2006-07-06 18:35:00,11.529,11.607,11.437,11.543,2250000.0
2006-07-06 18:40:00,11.562,11.585,11.402,11.472,2400000.0
2006-07-06 18:45:00,11.453,11.548,11.378,11.489,1550000.0
2006-07-06 18:50:00,11.509,11.583,11.417,11.519,2100000.0
2006-07-06 18:55:00,11.475,11.587,11.437,11.526,2150000.0
2006-07-06 19:00:00,11.494,11.588,11.421,11.518,1800000.0
2006-07-06 19:05:00,11.517,11.603,11.392,11.516,2050000.0
2006-07-06 19:10:00,11.532,11.607,11.453,11.569,1550000.0
2006-07-06 19:15:00,11.491,11.592,11.452,11.591,2150000.0
2006-07-06 19:20:00,11.515,11.564,11.399,11.493,2100000.0
2006-07-06 19:25:00,11.505,11.596,11.403,11.58,1850000.0
2006-07-06 19:30:00,11.556,11.588,11.401,11.502,2050000.0
2006-07-06 19:35:00,11.535,11.548,11.443,11.497,600000.0
2006-07-06 19:40:00,11.545,11.549,11.453,11.516,700000.0
2006-07-06 19:45:00,11.546,11.546,11.462,11.494,200000.0
2006-07-06 20:00:00,11.556,11.574,11.439,11.534,1050000.0
2006-07-06 20:05:00,11.546,11.602,11.423,11.527,3000000.0
2006-07-06 20:10:00,11.476,11.582,11.396,11.503,1400000.0
2006-07-06 20:15:00,11.487,11.524,11.373,11.447,1800000.0
2006-07-06 20:20:00,11.495,11.51,11.358,11.396,2000000.0
2006-07-06 20:25:00,11.435,11.522,11.401,11.457,1450000.0
2006-07-06 20:30:00,11.469,11.496,11.328,11.399,1200000.0
2006-07-06 20:35:00,11.467,11.48,11.346,11.405,1100000.0
2006-07-06 20:40:00,11.442,11.529,11.387,11.491,1500000.0
2006-07-06 20:45:00,11.473,11.5,11.347,11.486,1900000.0
2006-07-06 20:50:00,11.401,11.529,11.401,11.48,300000.0
2006-07-06 20:55:00,11.455,11.513,11.37,11.438,2650000.0
2006-07-06 21:00:00,11.465,11.528,11.41,11.517,750000.0
2006-07-06 21:05:00,11.385,11.518,11.371,11.378,1850000.0
2006-07-06 21:10:00,11.392,11.516,11.372,11.512,550000.0
2006-07-06 21:15:00,11.401,11.513,11.39,11.456,950000.0
2006-07-06 21:20:00,11.393,11.503,11.379,11.481,850000.0
2006-07-06 21:25:00,11.476,11.479,11.378,11.419,650000.0
2006-07-06 21:30:00,11.464,11.5,11.376,11.423,400000.0
2006-07-06 21:35:00,11.429,11.493,11.383,11.493,350000.0
2006-07-06 21:40:00,11.481,11.505,11.377,11.421,1500000.0
2006-07-06 21:45:00,11.483,11.487,11.386,11.47,650000.0
2006-07-06 21:50:00,11.433,11.499,11.391,11.424,450000.0
2006-07-06 21:55:00,11.372,11.496,11.369,11.442,550000.0
2006-07-06 22:00:00,11.467,11.495,11.364,11.408,400000.0
2006-07-06 22:05:00,11.473,11.54,11.379,11.419,1350000.0
2006-07-06 22:10:00,11.508,11.521,11.378,11.378,1300000.0
2006-07-06 22:15:00,11.416,11.491,11.35,11.456,650000.0
2006-07-06 22:20:00,11.512,11.512,11.344,11.484,2000000.0
2006-07-06 22:25:00,11.418,11.533,11.34,11.481,1900000.0
2006-07-06 22:30:00,11.403,11.542,11.403,11.524,550000.0
2006-07-06 22:35:00,11.452,11.52,11.364,11.403,900000.0
2006-07-06 22:40:00,11.385,11.51,11.379,11.416,400000.0
2006-07-06 22:50:00,11.463,11.516,11.377,11.436,400000.0
2006-07-06 22:55:00,11.473,11.488,11.412,11.436,300000.0
2006-07-06 23:00:00,11.475,11.486,11.383,11.434,400000.0
2006-07-06 23:05:00,11.496,11.504,11.429,11.462,300000.0
2006-07-06 23:15:00,11.483,11.483,11.383,11.423,200000.0
2006-07-06 23:20:00,11.448,11.508,11.404,11.508,750000.0
2006-07-06 23:50:00,11.495,11.495,11.403,11.469,400000.0
2006-07-07 00:00:00,11.55,11.63,11.3,11.459,500000.0
2006-07-07 00:05:00,11.486,11.509,11.38,11.509,550000.0
2006-07-07 00:10:00,11.5,11.549,11.42,11.426,500000.0
2006-07-07 00:15:00,11.475,11.49,11.392,11.49,500000.0
2006-07-07 00:25:00,11.489,11.582,11.406,11.461,1400000.0
2006-07-07 00:35:00,11.514,11.529,11.429,11.509,350000.0
2006-07-07 00:45:00,11.513,11.513,11.43,11.463,200000.0
2006-07-07 00:50:00,11.519,11.553,11.423,11.469,550000.0
2006-07-07 00:55:00,11.511,11.521,11.403,11.454,350000.0
2006-07-07 01:00:00,11.514,11.514,11.398,11.435,400000.0
2006-07-07 01:05:00,11.508,11.508,11.428,11.463,200000.0
2006-07-07 01:10:00,11.524,11.524,11.44,11.474,200000.0
2006-07-07 01:20:00,11.5,11.571,11.447,11.482,700000.0
2006-07-07 01:50:00,11.543,11.543,11.431,11.525,650000.0
2006-07-07 01:55:00,11.456,11.573,11.398,11.43,300000.0
2006-07-07 02:00:00,11.428,11.53,11.36,11.398,1650000.0
2006-07-07 02:05:00,11.501,11.501,11.345,11.438,1800000.0
2006-07-07 02:10:00,11.409,11.506,11.337,11.425,2100000.0
2006-07-07 02:15:00,11.391,11.491,11.322,11.392,2250000.0
2006-07-07 02:20:00,11.485,11.485,11.313,11.406,1250000.0
2006-07-07 02:25:00,11.33,11.495,11.315,11.372,1900000.0
2006-07-07 02:30:00,11.364,11.518,11.364,11.462,750000.0
2006-07-07 02:35:00,11.436,11.519,11.31,11.345,2300000.0
2006-07-07 02:40:00,11.418,11.468,11.342,11.351,1500000.0
2006-07-07 02:45:00,11.338,11.46,11.3,11.326,1800000.0
2006-07-07 02:50:00,11.361,11.415,11.3,11.405,1000000.0
2006-07-07 02:55:00,11.366,11.487,11.331,11.419,1150000.0
2006-07-07 03:00:00,11.463,11.534,11.344,11.46,1100000.0
2006-07-07 03:05:00,11.422,11.476,11.314,11.351,1850000.0
2006-07-07 03:10:00,11.432,11.477,11.343,11.409,2000000.0
2006-07-07 03:15:00,11.439,11.471,11.317,11.456,1550000.0
2006-07-07 03:20:00,11.435,11.477,11.326,11.326,850000.0
2006-07-07 03:25:00,11.367,11.491,11.357,11.366,900000.0
2006-07-07 03:30:00,11.447,11.466,11.326,11.441,1900000.0
2006-07-07 03:35:00,11.455,11.462,11.339,11.436,1050000.0
2006-07-07 03:40:00,11.439,11.452,11.348,11.415,600000.0
2006-07-07 03:45:00,11.419,11.483,11.326,11.421,1800000.0
2006-07-07 03:50:00,11.359,11.488,11.343,11.379,950000.0
2006-07-07 03:55:00,11.386,11.464,11.311,11.422,2200000.0
2006-07-07 04:00:00,11.415,11.419,11.308,11.403,1200000.0
2006-07-07 04:10:00,11.41,11.415,11.319,11.359,500000.0
2006-07-07 04:15:00,11.341,11.479,11.289,11.429,1350000.0
2006-07-07 04:20:00,11.443,11.443,11.344,11.383,200000.0
2006-07-07 04:30:00,11.454,11.454,11.371,11.404,200000.0
2006-07-07 04:35:00,11.389,11.48,11.389,11.444,350000.0
2006-07-07 04:40:00,11.426,11.426,11.312,11.404,500000.0
2006-07-07 04:50:00,11.371,11.474,11.332,11.392,1250000.0
2006-07-07 04:55:00,11.432,11.482,11.32,11.38,1550000.0
2006-07-07 05:00:00,11.413,11.483,11.325,11.41,1400000.0
2006-07-07 05:05:00,11.426,11.434,11.326,11.38,500000.0
2006-07-07 05:10:00,11.384,11.482,11.342,11.367,600000.0
2006-07-07 05:15:00,11.443,11.468,11.334,11.382,1700000.0
2006-07-07 05:20:00,11.421,11.481,11.319,11.404,1250000.0
2006-07-07 05:25:00,11.421,11.445,11.332,11.429,600000.0
2006-07-07 05:30:00,11.468,11.487,11.308,11.415,1300000.0
2006-07-07 05:35:00,11.365,11.437,11.332,11.383,350000.0
2006-07-07 05:40:00,11.399,11.48,11.341,11.344,650000.0
2006-07-07 05:45:00,11.364,11.455,11.285,11.422,900000.0
2006-07-07 05:50:00,11.424,11.507,11.351,11.432,2150000.0
2006-07-07 05:55:00,11.475,11.482,11.312,11.417,1250000.0
2006-07-07 06:00:00,11.448,11.48,11.36,11.394,400000.0
2006-07-07 06:05:00,11.389,11.483,11.342,11.467,1800000.0
2006-07-07 06:10:00,11.414,11.429,11.302,11.36,800000.0
2006-07-07 06:15:00,11.312,11.459,11.286,11.345,1650000.0
2006-07-07 06:20:00,11.383,11.399,11.383,11.397,150000.0
2006-07-07 06:25:00,11.351,11.429,11.277,11.412,750000.0
2006-07-07 06:30:00,11.402,11.473,11.295,11.338,2200000.0
2006-07-07 06:35:00,11.472,11.476,11.318,11.433,1600000.0
2006-07-07 06:40:00,11.417,11.436,11.304,11.412,1250000.0
2006-07-07 06:45:00,11.379,11.443,11.293,11.397,1300000.0
2006-07-07 06:50:00,11.449,11.468,11.352,11.442,900000.0
2006-07-07 06:55:00,11.399,11.482,11.335,11.448,1450000.0
2006-07-07 07:00:00,11.402,11.483,11.348,11.387,1900000.0
2006-07-07 07:05:00,11.377,11.499,11.335,11.477,2500000.0
2006-07-07 07:10:00,11.378,11.473,11.324,11.473,900000.0
2006-07-07 07:15:00,11.47,11.504,11.324,11.377,2550000.0
2006-07-07 07:20:00,11.451,11.492,11.281,11.469,2000000.0
2006-07-07 07:25:00,11.432,11.491,11.353,11.46,1200000.0
2006-07-07 07:30:00,11.432,11.488,11.349,11.349,2050000.0
2006-07-07 07:35:00,11.396,11.487,11.362,11.439,900000.0
2006-07-07 07:40:00,11.439,11.496,11.359,11.404,1600000.0
2006-07-07 07:45:00,11.391,11.498,11.35,11.453,1600000.0
2006-07-07 07:50:00,11.514,11.53,11.354,11.42,2300000.0
2006-07-07 07:55:00,11.486,11.524,11.387,11.486,1200000.0
2006-07-07 08:00:00,11.483,11.515,11.346,11.375,1950000.0
2006-07-07 08:05:00,11.414,11.516,11.366,11.405,2050000.0
2006-07-07 08:10:00,11.502,11.541,11.362,11.41,1750000.0
2006-07-07 08:15:00,11.498,11.508,11.335,11.429,1450000.0
2006-07-07 08:20:00,11.505,11.554,11.345,11.418,2250000.0
2006-07-07 08:25:00,11.398,11.554,11.381,11.516,1950000.0
2006-07-07 08:30:00,11.513,11.535,11.428,11.448,1200000.0
2006-07-07 08:35:00,11.498,11.538,11.384,11.384,1000000.0
2006-07-07 08:40:00,11.512,11.553,11.419,11.497,800000.0
2006-07-07 08:50:00,11.5,11.5,11.424,11.5,400000.0
2006-07-07 08:55:00,11.516,11.552,11.363,11.493,1300000.0
2006-07-07 09:00:00,11.478,11.584,11.41,11.559,2350000.0
2006-07-07 09:05:00,11.464,11.564,11.394,11.439,1700000.0
2006-07-07 09:10:00,11.533,11.552,11.428,11.46,900000.0
2006-07-07 09:15:00,11.477,11.574,11.422,11.549,1550000.0
2006-07-07 09:20:00,11.464,11.552,11.376,11.486,1700000.0
2006-07-07 09:25:00,11.525,11.554,11.418,11.521,1150000.0
2006-07-07 09:30:00,11.44,11.546,11.403,11.533,1700000.0
2006-07-07 09:35:00,11.434,11.55,11.372,11.512,900000.0
2006-07-07 09:40:00,11.452,11.59,11.375,11.526,1800000.0
2006-07-07 09:45:00,11.517,11.543,11.4,11.451,1350000.0
2006-07-07 09:50:00,11.518,11.518,11.431,11.446,350000.0
2006-07-07 09:55:00,11.444,11.542,11.372,11.534,1250000.0
2006-07-07 10:00:00,11.467,11.55,11.379,11.449,1650000.0
2006-07-07 10:05:00,11.409,11.542,11.38,11.515,1600000.0
2006-07-07 10:10:00,11.525,11.549,11.379,11.401,1000000.0
2006-07-07 10:15:00,11.527,11.558,11.386,11.458,1150000.0
2006-07-07 10:20:00,11.462,11.515,11.342,11.496,2150000.0
2006-07-07 10:25:00,11.392,11.543,11.342,11.494,2750000.0
2006-07-07 10:30:00,11.432,11.523,11.37,11.472,1250000.0
2006-07-07 10:35:00,11.434,11.531,11.409,11.414,500000.0
2006-07-07 10:40:00,11.481,11.509,11.33,11.386,2050000.0
2006-07-07 10:45:00,11.46,11.519,11.374,11.505,1550000.0
2006-07-07 10:50:00,11.45,11.531,11.255,11.376,2700000.0
2006-07-07 10:55:00,11.455,11.497,11.342,11.35,2100000.0
2006-07-07 11:00:00,11.346,11.484,11.321,11.446,1450000.0
2006-07-07 11:05:00,11.439,11.488,11.333,11.432,1650000.0
2006-07-07 11:10:00,11.448,11.53,11.331,11.463,1800000.0
2006-07-07 11:15:00,11.351,11.496,11.301,11.462,2150000.0
2006-07-07 11:20:00,11.444,11.552,11.371,11.484,2300000.0
2006-07-07 11:25:00,11.422,11.551,11.408,11.434,1950000.0
2006-07-07 11:30:00,11.484,11.528,11.346,11.436,1650000.0
2006-07-07 11:35:00,11.413,11.508,11.353,11.394,1700000.0
2006-07-07 11:40:00,11.426,11.533,11.369,11.466,1900000.0
2006-07-07 11:45:00,11.372,11.553,11.357,11.448,1800000.0
2006-07-07 11:50:00,11.392,11.527,11.392,11.484,450000.0
2006-07-07 11:55:00,11.442,11.505,11.369,11.424,800000.0
2006-07-07 12:00:00,11.49,11.515,11.385,11.385,900000.0
2006-07-07 12:05:00,11.48,11.521,11.393,11.515,1250000.0
2006-07-07 12:10:00,11.429,11.497,11.349,11.392,1200000.0
2006-07-07 12:15:00,11.441,11.494,11.37,11.421,400000.0
2006-07-07 12:20:00,11.416,11.497,11.352,11.453,1900000.0
2006-07-07 12:25:00,11.456,11.49,11.361,11.459,550000.0
2006-07-07 12:30:00,11.349,11.52,11.349,11.372,1250000.0
2006-07-07 12:35:00,11.497,11.525,11.367,11.466,1400000.0
2006-07-07 12:40:00,11.46,11.563,11.35,11.381,1500000.0
2006-07-07 12:45:00,11.416,11.499,11.288,11.376,2250000.0
2006-07-07 12:50:00,11.388,11.495,11.334,11.448,1400000.0
2006-07-07 12:55:00,11.423,11.5,11.325,11.367,1250000.0
2006-07-07 13:00:00,11.366,11.49,11.329,11.385,1300000.0
2006-07-07 13:05:00,11.36,11.472,11.338,11.361,1300000.0
2006-07-07 13:10:00,11.346,11.492,11.341,11.453,850000.0
2006-07-07 13:15:00,11.439,11.493,11.292,11.376,1600000.0
2006-07-07 13:20:00,11.377,11.448,11.313,11.332,1600000.0
2006-07-07 13:25:00,11.374,11.488,11.331,11.443,1300000.0
2006-07-07 13:30:00,11.46,11.53,11.32,11.369,1300000.0
2006-07-07 13:35:00,11.422,11.539,11.357,11.443,1650000.0
2006-07-07 13:40:00,11.46,11.522,11.326,11.384,1100000.0
2006-07-07 13:45:00,11.37,11.495,11.345,11.468,1250000.0
2006-07-07 13:50:00,11.376,11.526,11.331,11.478,2000000.0
2006-07-07 13:55:00,11.446,11.55,11.348,11.521,1950000.0
2006-07-07 14:00:00,11.478,11.498,11.367,11.487,1800000.0
2006-07-07 14:05:00,11.471,11.515,11.339,11.397,1850000.0
2006-07-07 14:10:00,11.368,11.473,11.367,11.387,700000.0
2006-07-07 14:15:00,11.323,11.533,11.323,11.485,1900000.0
2006-07-07 14:20:00,11.388,11.527,11.32,11.5,2050000.0
2006-07-07 14:25:00,11.433,11.507,11.339,11.438,1850000.0
2006-07-07 14:30:00,11.423,11.604,11.394,11.402,2200000.0
2006-07-07 14:35:00,11.51,11.585,11.393,11.43,2200000.0
2006-07-07 14:40:00,11.508,11.577,11.434,11.53,2300000.0
2006-07-07 14:45:00,11.525,11.613,11.412,11.43,2000000.0
2006-07-07 14:50:00,11.47,11.578,11.399,11.47,2150000.0
2006-07-07 14:55:00,11.515,11.56,11.299,11.456,2400000.0
2006-07-07 15:00:00,11.365,11.525,11.342,11.36,2400000.0
2006-07-07 15:05:00,11.362,11.51,11.302,11.374,2250000.0
2006-07-07 15:10:00,11.361,11.473,11.287,11.457,2200000.0
2006-07-07 15:15:00,11.321,11.461,11.279,11.384,2050000.0
2006-07-07 15:20:00,11.359,11.448,11.286,11.388,1850000.0
2006-07-07 15:25:00,11.389,11.433,11.254,11.376,2100000.0
2006-07-07 15:30:00,11.344,11.453,11.275,11.279,2200000.0
2006-07-07 15:35:00,11.358,11.451,11.25,11.314,2300000.0
2006-07-07 15:40:00,11.311,11.443,11.257,11.339,2000000.0
2006-07-07 15:45:00,11.32,11.343,11.179,11.327,2100000.0
2006-07-07 15:50:00,11.235,11.382,11.181,11.374,2200000.0
2006-07-07 15:55:00,11.216,11.399,11.214,11.264,2350000.0
2006-07-07 16:00:00,11.322,11.401,11.176,11.302,2450000.0
2006-07-07 16:05:00,11.3,11.346,11.181,11.339,2000000.0
2006-07-07 16:10:00,11.33,11.382,11.208,11.289,2300000.0
2006-07-07 16:15:00,11.384,11.399,11.219,11.287,2000000.0
2006-07-07 16:20:00,11.384,11.439,11.223,11.371,2450000.0
2006-07-07 16:25:00,11.341,11.403,11.25,11.33,1950000.0
2006-07-07 16:30:00,11.262,11.365,11.219,11.355,2000000.0
2006-07-07 16:35:00,11.291,11.395,11.184,11.336,2450000.0
2006-07-07 16:40:00,11.329,11.413,11.238,11.255,1700000.0
2006-07-07 16:45:00,11.242,11.4,11.242,11.255,2300000.0
2006-07-07 16:50:00,11.293,11.388,11.217,11.258,2000000.0
2006-07-07 16:55:00,11.355,11.385,11.243,11.29,2150000.0
2006-07-07 17:00:00,11.341,11.376,11.243,11.301,2100000.0
2006-07-07 17:05:00,11.342,11.406,11.176,11.249,2300000.0
2006-07-07 17:10:00,11.316,11.382,11.217,11.326,2150000.0
2006-07-07 17:15:00,11.252,11.393,11.227,11.313,1950000.0
2006-07-07 17:20:00,11.309,11.384,11.228,11.27,2100000.0
2006-07-07 17:25:00,11.328,11.362,11.237,11.347,2300000.0
2006-07-07 17:30:00,11.251,11.413,11.176,11.323,2300000.0
2006-07-07 17:35:00,11.293,11.355,11.186,11.204,2250000.0
2006-07-07 17:40:00,11.204,11.39,11.168,11.318,2400000.0
2006-07-07 17:45:00,11.221,11.381,11.217,11.317,2250000.0
2006-07-07 17:50:00,11.312,11.338,11.171,11.338,2300000.0
2006-07-07 17:55:00,11.238,11.37,11.18,11.368,1950000.0
2006-07-07 18:00:00,11.26,11.41,11.253,11.331,2050000.0
2006-07-07 18:05:00,11.319,11.396,11.23,11.35,1750000.0
2006-07-07 18:10:00,11.347,11.392,11.225,11.346,2350000.0
2006-07-07 18:15:00,11.231,11.418,11.231,11.269,1950000.0
2006-07-07 18:20:00,11.237,11.42,11.18,11.352,2150000.0
2006-07-07 18:25:00,11.281,11.381,11.236,11.375,2100000.0
2006-07-07 18:30:00,11.334,11.376,11.224,11.343,2050000.0
2006-07-07 18:35:00,11.275,11.383,11.225,11.338,2250000.0
2006-07-07 18:40:00,11.32,11.342,11.139,11.276,2200000.0
2006-07-07 18:45:00,11.256,11.375,11.22,11.312,1600000.0
2006-07-07 18:50:00,11.335,11.358,11.183,11.284,2450000.0
2006-07-07 18:55:00,11.223,11.366,11.199,11.27,1750000.0
2006-07-07 19:00:00,11.243,11.345,11.184,11.332,1950000.0
2006-07-07 19:05:00,11.23,11.397,11.201,11.255,2150000.0
2006-07-07 19:10:00,11.244,11.361,11.214,11.345,1850000.0
2006-07-07 19:15:00,11.288,11.465,11.252,11.398,2000000.0
2006-07-07 19:20:00,11.333,11.4,11.244,11.336,2150000.0
2006-07-07 19:25:00,11.381,11.391,11.262,11.262,1950000.0
2006-07-07 19:30:00,11.36,11.394,11.217,11.331,1100000.0
2006-07-07 19:35:00,11.345,11.348,11.24,11.334,950000.0
2006-07-07 19:40:00,11.348,11.38,11.258,11.38,300000.0
2006-07-07 19:45:00,11.353,11.353,11.259,11.315,350000.0
2006-07-07 20:00:00,11.353,11.366,11.27,11.314,400000.0
2006-07-07 20:10:00,11.359,11.37,11.204,11.329,1350000.0
2006-07-07 20:15:00,11.296,11.329,11.19,11.256,1600000.0
2006-07-07 20:20:00,11.276,11.332,11.155,11.187,1950000.0
2006-07-07 20:25:00,11.254,11.299,11.192,11.225,550000.0
2006-07-07 20:30:00,11.219,11.293,11.165,11.289,1300000.0
2006-07-07 20:35:00,11.184,11.339,11.176,11.267,1500000.0
2006-07-07 20:40:00,11.271,11.321,11.18,11.214,1400000.0
2006-07-07 20:45:00,11.274,11.285,11.165,11.265,250000.0
2006-07-07 20:50:00,11.25,11.307,11.182,11.299,1200000.0
2006-07-07 20:55:00,11.199,11.314,11.175,11.224,1850000.0
2006-07-07 21:05:00,11.282,11.294,11.146,11.183,1500000.0
2006-07-07 21:10:00,11.191,11.299,11.161,11.24,1100000.0
2006-07-07 21:15:00,11.267,11.316,11.092,11.226,1750000.0
2006-07-07 21:20:00,11.181,11.253,11.14,11.253,900000.0
2006-07-07 21:25:00,11.18,11.299,11.18,11.264,1050000.0
2006-07-07 21:30:00,11.166,11.287,11.156,11.225,1950000.0
2006-07-07 21:40:00,11.133,11.249,11.133,11.142,350000.0
2006-07-07 21:50:00,11.241,11.277,11.136,11.144,450000.0
2006-07-07 21:55:00,11.178,11.263,11.178,11.239,250000.0
2006-07-07 22:00:00,11.243,11.284,11.133,11.284,700000.0
2006-07-07 22:05:00,11.207,11.296,11.159,11.176,900000.0
2006-07-07 22:10:00,11.198,11.298,11.159,11.238,1000000.0
2006-07-07 22:15:00,11.148,11.281,11.14,11.222,850000.0
2006-07-07 22:25:00,11.226,11.226,11.126,11.165,200000.0
2006-07-07 22:30:00,11.142,11.236,11.126,11.184,600000.0
2006-07-07 22:45:00,11.245,11.245,11.166,11.201,200000.0
2006-07-07 22:50:00,11.21,11.279,11.17,11.26,450000.0
2006-07-07 22:55:00,11.259,11.305,11.147,11.147,1050000.0
2006-07-09 23:30:00,11.261,11.261,11.156,11.195,200000.0
2006-07-09 23:40:00,11.231,11.32,11.209,11.209,300000.0
2006-07-09 23:45:00,11.243,11.285,11.144,11.188,650000.0
2006-07-09 23:50:00,11.236,11.258,11.163,11.241,200000.0
2006-07-09 23:55:00,11.278,11.286,11.193,11.277,400000.0
2006-07-10 00:00:00,11.31,11.42,10.92,11.241,600000.0
2006-07-10 00:05:00,11.268,11.273,11.183,11.223,400000.0
2006-07-10 00:10:00,11.2,11.28,11.173,11.179,300000.0
2006-07-10 00:15:00,11.244,11.31,11.211,11.235,350000.0
2006-07-10 00:20:00,11.23,11.302,11.16,11.197,600000.0
2006-07-10 00:25:00,11.162,11.258,11.161,11.258,250000.0
2006-07-10 00:30:00,11.223,11.266,11.158,11.222,600000.0
2006-07-10 00:35:00,11.179,11.279,11.179,11.271,150000.0
2006-07-10 00:45:00,11.313,11.313,11.24,11.24,400000.0
2006-07-10 00:50:00,11.233,11.252,11.158,11.197,400000.0
2006-07-10 00:55:00,11.197,11.24,11.143,11.238,500000.0
2006-07-10 01:00:00,11.263,11.299,11.188,11.229,450000.0
2006-07-10 01:05:00,11.276,11.276,11.17,11.275,500000.0
2006-07-10 01:10:00,11.28,11.28,11.183,11.275,200000.0
2006-07-10 01:15:00,11.224,11.256,11.162,11.201,400000.0
2006-07-10 01:20:00,11.25,11.295,11.151,11.255,900000.0
2006-07-10 01:35:00,11.193,11.264,11.166,11.194,1150000.0
2006-07-10 01:40:00,11.235,11.235,11.135,11.173,200000.0
2006-07-10 01:45:00,11.246,11.258,11.161,11.247,600000.0
2006-07-10 01:55:00,11.198,11.277,11.169,11.169,300000.0
2006-07-10 02:00:00,11.251,11.275,11.146,11.245,650000.0
2006-07-10 02:05:00,11.279,11.306,11.169,11.283,1750000.0
2006-07-10 02:10:00,11.268,11.336,11.168,11.29,1550000.0
2006-07-10 02:15:00,11.247,11.377,11.214,11.252,2500000.0
2006-07-10 02:20:00,11.328,11.387,11.227,11.351,1850000.0
2006-07-10 02:25:00,11.274,11.368,11.174,11.213,1650000.0
2006-07-10 02:30:00,11.193,11.32,11.172,11.247,1600000.0
2006-07-10 02:35:00,11.3,11.3,11.137,11.192,1400000.0
2006-07-10 02:40:00,11.191,11.322,11.159,11.216,1500000.0
2006-07-10 02:45:00,11.287,11.33,11.187,11.226,950000.0
2006-07-10 02:50:00,11.246,11.366,11.19,11.31,1400000.0
2006-07-10 02:55:00,11.2,11.351,11.2,11.311,550000.0
2006-07-10 03:00:00,11.292,11.354,11.18,11.274,2100000.0
2006-07-10 03:05:00,11.242,11.336,11.161,11.277,1550000.0
2006-07-10 03:10:00,11.294,11.323,11.18,11.197,1450000.0
2006-07-10 03:15:00,11.293,11.354,11.218,11.219,1000000.0
2006-07-10 03:20:00,11.238,11.332,11.163,11.19,1450000.0
2006-07-10 03:25:00,11.195,11.286,11.184,11.278,250000.0
2006-07-10 03:30:00,11.294,11.337,11.171,11.267,750000.0
2006-07-10 03:35:00,11.292,11.315,11.188,11.315,1300000.0
2006-07-10 03:40:00,11.296,11.34,11.129,11.27,1900000.0
2006-07-10 03:45:00,11.332,11.332,11.21,11.277,150000.0
2006-07-10 03:50:00,11.352,11.374,11.193,11.21,1100000.0
2006-07-10 03:55:00,11.338,11.338,11.195,11.328,1400000.0
2006-07-10 04:00:00,11.336,11.346,11.19,11.327,1000000.0
2006-07-10 04:10:00,11.23,11.349,11.19,11.267,1250000.0
2006-07-10 04:15:00,11.297,11.297,11.239,11.297,250000.0
2006-07-10 04:20:00,11.315,11.315,11.223,11.298,650000.0
2006-07-10 04:25:00,11.23,11.349,11.23,11.349,100000.0
2006-07-10 04:30:00,11.325,11.325,11.24,11.322,300000.0
2006-07-10 04:35:00,11.325,11.376,11.234,11.325,1150000.0
2006-07-10 04:40:00,11.31,11.329,11.191,11.284,1350000.0
2006-07-10 04:50:00,11.193,11.31,11.156,11.271,800000.0
2006-07-10 05:00:00,11.219,11.219,11.207,11.207,150000.0
2006-07-10 05:05:00,11.305,11.367,11.223,11.262,700000.0
2006-07-10 05:10:00,11.309,11.344,11.178,11.335,850000.0
2006-07-10 05:15:00,11.317,11.345,11.201,11.287,1200000.0
2006-07-10 05:20:00,11.303,11.343,11.236,11.275,750000.0
2006-07-10 05:25:00,11.229,11.414,11.229,11.384,500000.0
2006-07-10 05:30:00,11.319,11.329,11.153,11.253,650000.0
2006-07-10 05:35:00,11.231,11.349,11.203,11.294,1500000.0
2006-07-10 05:40:00,11.279,11.363,11.206,11.255,1950000.0
2006-07-10 05:45:00,11.297,11.357,11.197,11.324,2000000.0
2006-07-10 05:50:00,11.322,11.366,11.226,11.296,1250000.0
2006-07-10 05:55:00,11.284,11.365,11.193,11.261,2300000.0
2006-07-10 06:00:00,11.317,11.404,11.219,11.271,1650000.0
2006-07-10 06:05:00,11.334,11.341,11.156,11.313,1400000.0
2006-07-10 06:10:00,11.3,11.3,11.196,11.234,200000.0
2006-07-10 06:15:00,11.305,11.354,11.163,11.298,2600000.0
2006-07-10 06:20:00,11.266,11.354,11.2,11.348,550000.0
2006-07-10 06:25:00,11.323,11.329,11.183,11.257,600000.0
2006-07-10 06:30:00,11.293,11.34,11.201,11.265,2250000.0
2006-07-10 06:35:00,11.282,11.343,11.145,11.33,1150000.0
2006-07-10 06:40:00,11.269,11.353,11.214,11.299,1900000.0
2006-07-10 06:45:00,11.336,11.362,11.206,11.235,950000.0
2006-07-10 06:50:00,11.291,11.355,11.192,11.35,800000.0
2006-07-10 06:55:00,11.308,11.367,11.24,11.329,600000.0
2006-07-10 07:00:00,11.303,11.351,11.226,11.313,600000.0
2006-07-10 07:05:00,11.322,11.356,11.226,11.259,750000.0
2006-07-10 07:10:00,11.263,11.313,11.263,11.304,350000.0
2006-07-10 07:15:00,11.321,11.346,11.246,11.306,950000.0
2006-07-10 07:20:00,11.279,11.359,11.219,11.236,1150000.0
2006-07-10 07:25:00,11.322,11.328,11.138,11.273,1650000.0
2006-07-10 07:30:00,11.23,11.335,11.129,11.186,1850000.0
2006-07-10 07:35:00,11.239,11.283,11.112,11.237,2300000.0
2006-07-10 07:40:00,11.24,11.271,11.122,11.186,1750000.0
2006-07-10 07:45:00,11.158,11.288,11.124,11.244,1250000.0
2006-07-10 07:50:00,11.143,11.313,11.141,11.229,2000000.0
2006-07-10 07:55:00,11.16,11.309,11.157,11.229,1700000.0
2006-07-10 08:00:00,11.153,11.258,11.129,11.146,1050000.0
2006-07-10 08:05:00,11.205,11.293,11.115,11.15,2100000.0
2006-07-10 08:10:00,11.221,11.271,11.124,11.234,1400000.0
2006-07-10 08:15:00,11.14,11.315,11.116,11.178,2000000.0
2006-07-10 08:20:00,11.14,11.268,11.101,11.161,1150000.0
2006-07-10 08:25:00,11.145,11.335,11.141,11.243,2250000.0
2006-07-10 08:30:00,11.252,11.3,11.161,11.194,1500000.0
2006-07-10 08:35:00,11.18,11.32,11.154,11.154,1250000.0
2006-07-10 08:40:00,11.315,11.315,11.204,11.281,800000.0
2006-07-10 08:45:00,11.283,11.32,11.184,11.246,1850000.0
2006-07-10 08:50:00,11.29,11.325,11.189,11.189,700000.0
2006-07-10 08:55:00,11.279,11.279,11.085,11.207,1850000.0
2006-07-10 09:00:00,11.146,11.247,11.146,11.176,550000.0
2006-07-10 09:05:00,11.226,11.285,11.154,11.257,1150000.0
2006-07-10 09:10:00,11.249,11.304,11.124,11.195,1100000.0
2006-07-10 09:15:00,11.21,11.314,11.162,11.261,2100000.0
2006-07-10 09:20:00,11.23,11.34,11.162,11.23,1650000.0
2006-07-10 09:25:00,11.306,11.343,11.17,11.292,1200000.0
2006-07-10 09:30:00,11.267,11.321,11.192,11.299,950000.0
2006-07-10 09:35:00,11.283,11.318,11.187,11.291,850000.0
2006-07-10 09:40:00,11.18,11.325,11.117,11.227,1850000.0
2006-07-10 09:45:00,11.153,11.282,11.153,11.256,500000.0
2006-07-10 09:50:00,11.269,11.312,11.16,11.167,1150000.0
2006-07-10 09:55:00,11.261,11.304,11.153,11.224,1300000.0
2006-07-10 10:00:00,11.236,11.317,11.151,11.212,1650000.0
2006-07-10 10:05:00,11.163,11.309,11.03,11.196,2000000.0
2006-07-10 10:10:00,11.215,11.286,11.066,11.219,2200000.0
2006-07-10 10:15:00,11.05,11.196,11.042,11.049,1250000.0
2006-07-10 10:20:00,11.106,11.228,11.012,11.148,2150000.0
2006-07-10 10:25:00,11.043,11.198,11.016,11.129,2750000.0
2006-07-10 10:30:00,11.075,11.165,11.001,11.13,1850000.0
2006-07-10 10:35:00,11.046,11.159,10.985,10.985,1950000.0
2006-07-10 10:40:00,11.066,11.161,10.953,11.091,2400000.0
2006-07-10 10:45:00,11.084,11.168,10.946,11.038,2150000.0
2006-07-10 10:50:00,11.108,11.143,10.963,11.091,2400000.0
2006-07-10 10:55:00,11.095,11.135,10.951,11.028,1600000.0
2006-07-10 11:00:00,10.967,11.158,10.967,11.027,1450000.0
2006-07-10 11:05:00,11.041,11.133,10.943,11.115,800000.0
2006-07-10 11:10:00,10.962,11.112,10.946,11.096,1800000.0
2006-07-10 11:15:00,11.028,11.178,10.993,11.131,1750000.0
2006-07-10 11:20:00,11.131,11.132,10.961,11.091,1900000.0
2006-07-10 11:25:00,11.107,11.172,11.0,11.039,1400000.0
2006-07-10 11:30:00,11.122,11.122,10.983,11.06,1300000.0
2006-07-10 11:35:00,11.072,11.122,10.947,10.987,1600000.0
2006-07-10 11:40:00,11.011,11.1,10.877,11.02,1900000.0
2006-07-10 11:45:00,10.957,11.027,10.872,10.962,2200000.0
2006-07-10 11:50:00,10.97,11.072,10.871,10.955,1650000.0
2006-07-10 11:55:00,10.994,11.062,10.939,10.996,1600000.0
2006-07-10 12:00:00,11.028,11.102,10.935,10.981,1650000.0
2006-07-10 12:05:00,11.062,11.088,10.964,11.088,800000.0
2006-07-10 12:10:00,11.048,11.097,10.974,11.057,1100000.0
2006-07-10 12:15:00,11.012,11.07,10.897,10.912,1300000.0
2006-07-10 12:20:00,10.952,11.087,10.92,10.963,1400000.0
2006-07-10 12:25:00,11.024,11.094,10.918,10.935,1550000.0
2006-07-10 12:30:00,10.932,11.075,10.93,10.93,1150000.0
2006-07-10 12:35:00,11.063,11.077,10.925,11.034,1750000.0
2006-07-10 12:40:00,11.026,11.07,10.889,10.926,1400000.0
2006-07-10 12:45:00,10.949,11.083,10.898,10.972,1000000.0
2006-07-10 12:50:00,11.005,11.107,10.965,11.022,850000.0
2006-07-10 12:55:00,11.037,11.048,10.922,11.042,900000.0
2006-07-10 13:00:00,11.023,11.072,10.868,10.873,2200000.0
2006-07-10 13:05:00,10.996,11.037,10.85,10.89,1800000.0
2006-07-10 13:10:00,10.942,11.058,10.835,11.02,2250000.0
2006-07-10 13:15:00,10.938,11.044,10.795,10.82,2000000.0
2006-07-10 13:20:00,10.853,10.949,10.789,10.83,2050000.0
2006-07-10 13:25:00,10.892,10.931,10.764,10.849,1800000.0
2006-07-10 13:30:00,10.929,10.929,10.741,10.866,800000.0
2006-07-10 13:35:00,10.853,10.937,10.829,10.91,850000.0
2006-07-10 13:40:00,10.903,10.995,10.807,10.831,1950000.0
2006-07-10 13:45:00,10.801,10.917,10.757,10.89,1900000.0
2006-07-10 13:50:00,10.832,10.905,10.733,10.89,2000000.0
2006-07-10 13:55:00,10.894,10.941,10.782,10.83,950000.0
2006-07-10 14:00:00,10.869,10.961,10.768,10.943,1400000.0
2006-07-10 14:05:00,10.89,10.963,10.794,10.855,950000.0
2006-07-10 14:10:00,10.825,10.924,10.777,10.813,500000.0
2006-07-10 14:15:00,10.783,10.933,10.757,10.912,1350000.0
2006-07-10 14:20:00,10.841,10.967,10.841,10.951,1600000.0
2006-07-10 14:25:00,10.878,11.0,10.829,10.897,1850000.0
2006-07-10 14:30:00,10.868,11.038,10.822,10.896,2450000.0
2006-07-10 14:35:00,10.973,11.023,10.855,10.897,2200000.0
2006-07-10 14:40:00,10.936,10.977,10.792,10.929,2300000.0
2006-07-10 14:45:00,10.924,10.95,10.784,10.801,2000000.0
2006-07-10 14:50:00,10.857,10.976,10.771,10.823,2150000.0
2006-07-10 14:55:00,10.896,10.985,10.832,10.944,2400000.0
2006-07-10 15:00:00,10.838,11.038,10.811,10.889,2400000.0
2006-07-10 15:05:00,10.874,11.049,10.829,10.875,2250000.0
2006-07-10 15:10:00,10.921,11.046,10.863,11.01,1900000.0
2006-07-10 15:15:00,10.933,11.06,10.906,11.011,2150000.0
2006-07-10 15:20:00,10.967,11.105,10.923,11.09,2100000.0
2006-07-10 15:25:00,11.081,11.086,10.938,10.994,1950000.0
2006-07-10 15:30:00,11.021,11.09,10.902,10.952,2200000.0
2006-07-10 15:35:00,11.008,11.06,10.862,11.039,1900000.0
2006-07-10 15:40:00,10.937,11.054,10.887,11.032,2000000.0
2006-07-10 15:45:00,11.041,11.07,10.908,11.059,2100000.0
2006-07-10 15:50:00,10.971,11.08,10.926,11.055,2200000.0
2006-07-10 15:55:00,10.92,11.116,10.92,11.013,1850000.0
2006-07-10 16:00:00,11.034,11.141,10.905,11.038,2450000.0
2006-07-10 16:05:00,11.046,11.105,10.93,11.088,1900000.0
2006-07-10 16:10:00,11.054,11.109,10.923,10.988,2300000.0
2006-07-10 16:15:00,11.027,11.091,10.859,11.022,2050000.0
2006-07-10 16:20:00,11.065,11.12,10.885,11.101,2450000.0
2006-07-10 16:25:00,11.034,11.084,10.897,11.078,1350000.0
2006-07-10 16:30:00,10.967,11.097,10.946,11.087,2050000.0
2006-07-10 16:35:00,11.097,11.119,10.942,11.105,1950000.0
2006-07-10 16:40:00,11.009,11.136,10.974,10.989,1800000.0
2006-07-10 16:45:00,10.979,11.15,10.973,11.013,2300000.0
2006-07-10 16:50:00,11.127,11.16,10.992,11.036,2050000.0
2006-07-10 16:55:00,11.114,11.161,11.013,11.026,2300000.0
2006-07-10 17:00:00,11.141,11.167,11.0,11.093,2100000.0
2006-07-10 17:05:00,11.16,11.203,11.013,11.08,2150000.0
2006-07-10 17:10:00,11.103,11.167,10.975,11.117,2150000.0
2006-07-10 17:15:00,11.032,11.143,10.979,11.098,2000000.0
2006-07-10 17:20:00,11.094,11.158,10.985,11.008,2200000.0
2006-07-10 17:25:00,11.091,11.121,10.95,11.088,2300000.0
2006-07-10 17:30:00,10.981,11.16,10.963,11.113,2300000.0
2006-07-10 17:35:00,11.03,11.098,10.945,10.987,2250000.0
2006-07-10 17:40:00,10.995,11.11,10.94,11.037,2250000.0
2006-07-10 17:45:00,11.009,11.11,10.93,11.062,1900000.0
2006-07-10 17:50:00,11.076,11.114,10.954,11.094,1750000.0
2006-07-10 17:55:00,10.999,11.132,10.982,11.132,1950000.0
2006-07-10 18:00:00,11.036,11.176,11.025,11.112,2050000.0
2006-07-10 18:05:00,11.106,11.204,11.012,11.118,2300000.0
2006-07-10 18:10:00,11.174,11.182,11.014,11.131,1950000.0
2006-07-10 18:15:00,11.058,11.172,10.98,11.097,1850000.0
2006-07-10 18:20:00,11.039,11.15,10.957,11.1,2150000.0
2006-07-10 18:25:00,11.057,11.149,10.952,11.075,2050000.0
2006-07-10 18:30:00,11.054,11.13,10.952,11.13,1950000.0
2006-07-10 18:35:00,11.059,11.136,10.979,11.105,2250000.0
2006-07-10 18:40:00,11.128,11.141,10.981,11.052,2400000.0
2006-07-10 18:45:00,11.024,11.127,10.958,11.028,1900000.0
2006-07-10 18:50:00,11.089,11.163,10.962,11.023,2200000.0
2006-07-10 18:55:00,10.996,11.128,10.986,11.05,1750000.0
2006-07-10 19:00:00,11.032,11.108,10.976,11.029,1600000.0
2006-07-10 19:05:00,11.094,11.132,10.927,11.047,1900000.0
2006-07-10 19:10:00,11.008,11.1,10.961,11.082,750000.0
2006-07-10 19:15:00,11.028,11.141,10.922,11.116,2000000.0
2006-07-10 19:20:00,10.969,11.142,10.946,10.981,2650000.0
2006-07-10 19:25:00,10.918,11.078,10.908,10.983,2400000.0
2006-07-10 19:30:00,10.901,11.069,10.866,10.974,2550000.0
2006-07-10 19:40:00,11.01,11.028,10.933,11.001,600000.0
2006-07-10 19:45:00,10.995,10.995,10.895,10.952,300000.0
2006-07-10 19:50:00,10.958,10.958,10.925,10.948,150000.0
2006-07-10 19:55:00,10.935,11.068,10.935,11.061,550000.0
2006-07-10 20:00:00,10.928,11.038,10.925,11.038,150000.0
2006-07-10 20:05:00,11.01,11.05,10.887,10.993,950000.0
2006-07-10 20:15:00,10.987,11.037,10.827,10.907,1200000.0
2006-07-10 20:20:00,10.882,10.976,10.87,10.87,1200000.0
2006-07-10 20:25:00,10.833,11.066,10.815,10.885,2100000.0
2006-07-10 20:30:00,11.004,11.005,10.87,10.893,800000.0
2006-07-10 20:35:00,10.973,11.018,10.874,10.911,1000000.0
2006-07-10 20:45:00,10.983,11.025,10.878,11.005,1450000.0
2006-07-10 20:50:00,10.972,11.052,10.897,10.99,1050000.0
2006-07-10 20:55:00,10.998,11.043,10.928,10.942,800000.0
2006-07-10 21:00:00,11.023,11.023,10.894,10.943,700000.0
2006-07-10 21:05:00,11.005,11.038,10.863,10.986,1450000.0
2006-07-10 21:10:00,10.901,11.004,10.852,11.004,1100000.0
2006-07-10 21:15:00,10.884,11.034,10.834,10.967,800000.0
2006-07-10 21:20:00,11.04,11.04,10.877,10.957,1050000.0
2006-07-10 21:25:00,10.889,11.031,10.889,11.02,1150000.0
2006-07-10 21:40:00,10.995,11.007,10.891,10.906,300000.0
2006-07-10 21:50:00,10.943,11.039,10.901,10.961,550000.0
2006-07-10 21:55:00,11.008,11.01,10.877,10.968,1350000.0
2006-07-10 22:00:00,10.975,10.975,10.883,10.919,200000.0
2006-07-10 22:05:00,10.927,10.993,10.927,10.993,100000.0
2006-07-10 22:15:00,10.985,11.005,10.882,10.971,650000.0
2006-07-10 22:20:00,10.922,10.995,10.895,10.939,450000.0
2006-07-10 22:25:00,10.988,11.001,10.86,10.955,500000.0
2006-07-10 22:40:00,10.937,11.076,10.937,10.973,600000.0
2006-07-10 22:45:00,10.999,11.016,10.897,10.934,550000.0
2006-07-10 22:50:00,11.017,11.017,10.894,10.902,950000.0
2006-07-10 22:55:00,11.002,11.002,10.949,10.949,150000.0
2006-07-10 23:05:00,11.044,11.044,11.003,11.003,300000.0
2006-07-10 23:10:00,10.994,10.994,10.895,10.933,200000.0
2006-07-10 23:20:00,11.044,11.044,10.981,10.981,400000.0
2006-07-10 23:30:00,10.987,10.987,10.887,10.925,200000.0
2006-07-10 23:35:00,10.998,10.998,10.913,10.945,200000.0
2006-07-10 23:45:00,10.976,11.056,10.927,10.943,500000.0
2006-07-10 23:50:00,11.003,11.003,10.898,10.936,200000.0
2006-07-10 23:55:00,10.985,10.985,10.886,10.924,200000.0
2006-07-11 00:00:00,11.08,11.6,11.009,11.011,600000.0
2006-07-11 00:05:00,11.023,11.023,10.94,10.973,200000.0
2006-07-11 00:10:00,10.999,11.028,10.939,11.028,250000.0
2006-07-11 00:20:00,11.01,11.028,10.941,11.014,350000.0
2006-07-11 00:30:00,10.983,11.046,10.917,11.001,1050000.0
2006-07-11 00:35:00,11.014,11.014,10.914,10.953,200000.0
2006-07-11 00:40:00,10.964,11.026,10.901,10.958,650000.0
2006-07-11 00:45:00,11.063,11.063,11.001,11.001,400000.0
2006-07-11 00:50:00,11.027,11.027,10.897,10.948,650000.0
2006-07-11 00:55:00,11.013,11.037,10.904,10.959,650000.0
2006-07-11 01:00:00,11.012,11.015,10.913,10.965,650000.0
2006-07-11 01:05:00,11.026,11.026,10.942,10.975,200000.0
2006-07-11 01:10:00,11.014,11.014,10.91,10.947,200000.0
2006-07-11 01:15:00,11.009,11.032,10.92,10.958,350000.0
2006-07-11 01:20:00,11.005,11.005,10.913,10.949,200000.0
2006-07-11 01:30:00,10.988,10.988,10.88,10.933,350000.0
2006-07-11 01:35:00,10.976,10.976,10.876,10.914,200000.0
2006-07-11 01:45:00,11.006,11.006,10.88,10.946,550000.0
2006-07-11 01:55:00,11.004,11.024,10.911,11.024,450000.0
2006-07-11 02:00:00,10.937,11.006,10.871,11.006,600000.0
2006-07-11 02:05:00,10.889,11.013,10.86,10.974,1350000.0
2006-07-11 02:10:00,10.852,10.99,10.852,10.905,1450000.0
2006-07-11 02:15:00,10.897,11.062,10.893,10.913,2550000.0
2006-07-11 02:20:00,10.973,11.034,10.892,11.021,600000.0
2006-07-11 02:25:00,10.932,11.075,10.916,10.953,1350000.0
2006-07-11 02:30:00,10.9,11.025,10.888,10.93,1550000.0
2006-07-11 02:35:00,11.002,11.039,10.902,10.918,1250000.0
2006-07-11 02:40:00,10.902,11.068,10.881,10.94,1850000.0
2006-07-11 02:45:00,11.053,11.072,10.909,11.072,1050000.0
2006-07-11 02:50:00,10.973,11.097,10.885,10.994,1400000.0
2006-07-11 02:55:00,10.982,11.085,10.934,11.02,1750000.0
2006-07-11 03:00:00,11.092,11.114,10.954,11.085,1600000.0
2006-07-11 03:05:00,11.054,11.096,11.005,11.057,350000.0
2006-07-11 03:10:00,11.005,11.103,10.969,11.043,1550000.0
2006-07-11 03:15:00,11.049,11.087,10.931,10.958,1650000.0
2006-07-11 03:20:00,11.043,11.083,10.91,10.998,1100000.0
2006-07-11 03:25:00,11.045,11.054,10.945,10.955,550000.0
2006-07-11 03:30:00,11.01,11.058,10.895,11.054,1700000.0
2006-07-11 03:35:00,11.064,11.065,10.908,11.028,1350000.0
2006-07-11 03:40:00,10.928,11.072,10.916,10.981,1000000.0
2006-07-11 03:45:00,10.995,11.043,10.938,11.02,1000000.0
2006-07-11 03:50:00,11.02,11.055,10.912,10.912,1150000.0
2006-07-11 03:55:00,10.943,11.096,10.907,11.024,1450000.0
2006-07-11 04:00:00,11.041,11.086,10.943,10.984,800000.0
2006-07-11 04:05:00,11.053,11.053,10.97,11.003,200000.0
2006-07-11 04:20:00,11.067,11.067,10.982,11.04,300000.0
2006-07-11 04:25:00,10.997,11.088,10.986,11.021,750000.0
2006-07-11 04:30:00,11.057,11.123,10.93,11.005,800000.0
2006-07-11 04:35:00,11.019,11.088,10.943,11.033,900000.0
2006-07-11 04:40:00,11.014,11.061,10.947,11.037,600000.0
2006-07-11 04:45:00,11.074,11.074,10.99,11.023,200000.0
2006-07-11 04:50:00,11.065,11.065,10.965,11.003,200000.0
2006-07-11 05:00:00,10.989,10.989,10.977,10.977,150000.0
2006-07-11 05:05:00,11.103,11.103,11.063,11.063,300000.0
2006-07-11 05:10:00,11.052,11.112,10.983,11.093,500000.0
2006-07-11 05:15:00,11.099,11.109,10.967,10.967,150000.0
2006-07-11 05:20:00,11.043,11.128,10.943,11.107,700000.0
2006-07-11 05:25:00,11.071,11.085,10.946,11.002,650000.0
2006-07-11 05:30:00,11.012,11.099,10.969,10.986,450000.0
2006-07-11 05:35:00,11.05,11.083,10.935,11.042,1300000.0
2006-07-11 05:40:00,11.048,11.101,10.954,11.095,1350000.0
2006-07-11 05:45:00,11.055,11.098,10.93,10.971,950000.0
2006-07-11 05:50:00,11.058,11.108,10.931,11.018,2350000.0
2006-07-11 05:55:00,11.011,11.092,10.951,11.059,800000.0
2006-07-11 06:00:00,11.054,11.056,10.908,11.026,1350000.0
2006-07-11 06:05:00,11.046,11.06,10.923,11.035,550000.0
2006-07-11 06:10:00,11.038,11.064,11.035,11.064,250000.0
2006-07-11 06:15:00,11.025,11.064,10.94,10.979,600000.0
2006-07-11 06:20:00,10.983,11.069,10.928,11.036,750000.0
2006-07-11 06:25:00,11.038,11.039,10.943,10.943,600000.0
2006-07-11 06:30:00,11.053,11.106,10.952,10.992,1000000.0
2006-07-11 06:35:00,10.978,11.089,10.9,11.034,950000.0
2006-07-11 06:40:00,11.0,11.106,10.921,11.092,2200000.0
2006-07-11 06:45:00,11.065,11.126,10.967,11.096,1950000.0
2006-07-11 06:50:00,11.094,11.094,10.933,11.044,2000000.0
2006-07-11 06:55:00,11.052,11.079,10.949,11.063,750000.0
2006-07-11 07:00:00,11.064,11.064,10.934,10.986,750000.0
2006-07-11 07:05:00,11.049,11.061,10.983,11.053,400000.0
2006-07-11 07:10:00,10.978,11.049,10.978,11.043,650000.0
2006-07-11 07:15:00,10.996,11.069,10.969,11.058,800000.0
2006-07-11 07:20:00,11.058,11.058,10.977,11.056,300000.0
2006-07-11 07:25:00,11.053,11.128,10.981,11.042,1650000.0
2006-07-11 07:30:00,11.033,11.078,10.959,10.988,1150000.0
2006-07-11 07:35:00,11.052,11.099,10.952,11.022,1550000.0
2006-07-11 07:40:00,11.025,11.082,10.935,11.054,1300000.0
2006-07-11 07:45:00,11.091,11.092,10.943,11.032,1650000.0
2006-07-11 07:50:00,10.993,11.096,10.967,11.071,1200000.0
2006-07-11 07:55:00,11.041,11.099,10.978,10.988,850000.0
2006-07-11 08:00:00,11.079,11.096,10.928,10.941,2000000.0
2006-07-11 08:05:00,10.991,11.121,10.959,11.02,2100000.0
2006-07-11 08:10:00,11.094,11.132,10.992,11.087,1650000.0
2006-07-11 08:15:00,11.024,11.117,11.008,11.099,650000.0
2006-07-11 08:20:00,11.131,11.131,10.96,10.984,2100000.0
2006-07-11 08:25:00,10.965,11.091,10.965,11.057,1300000.0
2006-07-11 08:30:00,11.066,11.105,10.996,11.023,750000.0
2006-07-11 08:35:00,11.034,11.137,10.985,10.985,1050000.0
2006-07-11 08:40:00,11.028,11.124,11.014,11.071,1300000.0
2006-07-11 08:45:00,11.082,11.131,11.037,11.054,800000.0
2006-07-11 08:50:00,10.997,11.139,10.997,11.026,1100000.0
2006-07-11 08:55:00,11.11,11.11,10.943,11.047,1600000.0
2006-07-11 09:00:00,11.047,11.103,10.943,11.079,2100000.0
2006-07-11 09:05:00,11.006,11.081,10.939,10.946,1600000.0
2006-07-11 09:10:00,11.061,11.122,10.949,10.993,900000.0
2006-07-11 09:15:00,11.0,11.106,10.959,11.07,1200000.0
2006-07-11 09:20:00,11.011,11.136,10.942,11.034,1800000.0
2006-07-11 09:25:00,11.101,11.104,10.957,10.957,850000.0
2006-07-11 09:30:00,11.001,11.105,10.943,11.062,1550000.0
2006-07-11 09:35:00,10.995,11.169,10.954,11.105,2200000.0
2006-07-11 09:40:00,10.992,11.13,10.952,10.997,1650000.0
2006-07-11 09:45:00,10.95,11.073,10.95,11.058,400000.0
2006-07-11 09:50:00,11.005,11.085,10.952,11.012,850000.0
2006-07-11 09:55:00,11.051,11.184,10.953,11.155,2150000.0
2006-07-11 10:00:00,11.122,11.143,10.979,11.059,2200000.0
2006-07-11 10:05:00,11.023,11.223,10.997,11.174,2000000.0
2006-07-11 10:10:00,11.131,11.186,10.999,11.101,1400000.0
2006-07-11 10:15:00,11.176,11.176,11.018,11.164,1200000.0
2006-07-11 10:20:00,11.076,11.171,11.015,11.124,1800000.0
2006-07-11 10:25:00,11.054,11.149,11.001,11.116,2300000.0
2006-07-11 10:30:00,11.064,11.151,10.997,11.087,2350000.0
2006-07-11 10:35:00,11.024,11.151,10.976,10.976,1550000.0
2006-07-11 10:40:00,11.107,11.13,11.0,11.099,1300000.0
2006-07-11 10:45:00,11.105,11.152,10.971,11.141,800000.0
2006-07-11 10:50:00,11.103,11.14,11.008,11.11,1750000.0
2006-07-11 10:55:00,11.096,11.15,10.965,10.978,2450000.0
2006-07-11 11:00:00,11.063,11.148,10.998,11.058,900000.0
2006-07-11 11:05:00,11.008,11.162,10.994,11.117,2200000.0
2006-07-11 11:10:00,11.011,11.145,11.011,11.071,400000.0
2006-07-11 11:15:00,11.038,11.209,11.029,11.188,1800000.0
2006-07-11 11:20:00,11.116,11.144,10.941,11.021,1750000.0
2006-07-11 11:25:00,11.033,11.113,11.011,11.107,350000.0
2006-07-11 11:30:00,11.013,11.136,11.013,11.089,350000.0
2006-07-11 11:35:00,11.101,11.157,11.029,11.057,750000.0
2006-07-11 11:40:00,11.006,11.147,11.006,11.141,700000.0
2006-07-11 11:45:00,11.113,11.158,11.004,11.066,1150000.0
2006-07-11 11:50:00,11.008,11.114,11.008,11.036,400000.0
2006-07-11 11:55:00,11.091,11.151,11.015,11.143,700000.0
2006-07-11 12:00:00,11.114,11.179,10.976,11.059,1300000.0
2006-07-11 12:05:00,11.139,11.139,11.01,11.066,800000.0
2006-07-11 12:10:00,11.09,11.156,10.998,11.053,950000.0
2006-07-11 12:15:00,11.079,11.181,11.013,11.052,1700000.0
2006-07-11 12:20:00,11.164,11.168,11.036,11.15,1000000.0
2006-07-11 12:25:00,11.145,11.182,11.025,11.091,1500000.0
2006-07-11 12:30:00,11.058,11.174,11.015,11.026,1000000.0
2006-07-11 12:35:00,11.119,11.145,11.004,11.083,450000.0
2006-07-11 12:40:00,11.101,11.179,10.993,11.028,1400000.0
2006-07-11 12:45:00,11.099,11.185,11.023,11.076,1200000.0
2006-07-11 12:50:00,11.054,11.173,11.029,11.097,1950000.0
2006-07-11 12:55:00,11.102,11.238,11.06,11.207,2150000.0
2006-07-11 13:00:00,11.189,11.222,11.051,11.084,1350000.0
2006-07-11 13:05:00,11.055,11.264,11.055,11.145,2200000.0
2006-07-11 13:10:00,11.196,11.314,11.114,11.256,2250000.0
2006-07-11 13:15:00,11.18,11.331,11.115,11.278,1600000.0
2006-07-11 13:20:00,11.158,11.26,11.1,11.129,2050000.0
2006-07-11 13:25:00,11.197,11.238,11.068,11.19,1600000.0
2006-07-11 13:30:00,11.237,11.288,11.08,11.147,1750000.0
2006-07-11 13:35:00,11.14,11.241,11.084,11.204,1350000.0
2006-07-11 13:40:00,11.145,11.249,11.066,11.146,1600000.0
2006-07-11 13:45:00,11.11,11.238,11.069,11.209,1150000.0
2006-07-11 13:50:00,11.15,11.29,11.118,11.25,2000000.0
2006-07-11 13:55:00,11.213,11.284,11.11,11.243,1850000.0
2006-07-11 14:00:00,11.248,11.324,11.152,11.247,1450000.0
2006-07-11 14:05:00,11.283,11.283,11.171,11.262,550000.0
2006-07-11 14:10:00,11.184,11.287,11.184,11.275,800000.0
2006-07-11 14:15:00,11.141,11.314,11.141,11.308,1800000.0
2006-07-11 14:20:00,11.18,11.293,11.133,11.27,2050000.0
2006-07-11 14:25:00,11.215,11.31,11.133,11.238,1850000.0
2006-07-11 14:30:00,11.226,11.347,11.17,11.192,2350000.0
2006-07-11 14:35:00,11.258,11.328,11.109,11.198,2200000.0
2006-07-11 14:40:00,11.212,11.284,11.144,11.249,2300000.0
2006-07-11 14:45:00,11.212,11.278,11.105,11.105,2000000.0
2006-07-11 14:50:00,11.187,11.322,11.144,11.217,2150000.0
2006-07-11 14:55:00,11.255,11.325,11.101,11.269,2400000.0
2006-07-11 15:00:00,11.154,11.274,11.102,11.129,2400000.0
2006-07-11 15:05:00,11.12,11.3,11.12,11.154,2250000.0
2006-07-11 15:10:00,11.149,11.28,11.087,11.219,1800000.0
2006-07-11 15:15:00,11.109,11.262,11.076,11.227,2050000.0
2006-07-11 15:20:00,11.175,11.305,11.147,11.256,2000000.0
2006-07-11 15:25:00,11.264,11.299,11.159,11.254,2050000.0
2006-07-11 15:30:00,11.22,11.341,11.112,11.112,2200000.0
2006-07-11 15:35:00,11.174,11.325,11.137,11.293,2150000.0
2006-07-11 15:40:00,11.193,11.294,11.145,11.275,2000000.0
2006-07-11 15:45:00,11.272,11.29,11.109,11.29,2100000.0
2006-07-11 15:50:00,11.179,11.345,11.171,11.288,2200000.0
2006-07-11 15:55:00,11.147,11.285,11.13,11.186,2350000.0
2006-07-11 16:00:00,11.234,11.261,11.082,11.178,2450000.0
2006-07-11 16:05:00,11.142,11.255,11.111,11.248,2000000.0
2006-07-11 16:10:00,11.227,11.29,11.078,11.182,2300000.0
2006-07-11 16:15:00,11.294,11.33,11.168,11.185,2000000.0
2006-07-11 16:20:00,11.279,11.289,11.142,11.282,2450000.0
2006-07-11 16:25:00,11.251,11.298,11.148,11.159,2200000.0
2006-07-11 16:30:00,11.192,11.301,11.151,11.262,1750000.0
2006-07-11 16:35:00,11.149,11.326,11.115,11.274,2450000.0
2006-07-11 16:40:00,11.24,11.335,11.172,11.172,1950000.0
2006-07-11 16:45:00,11.166,11.338,11.166,11.218,2300000.0
2006-07-11 16:50:00,11.283,11.357,11.197,11.205,1900000.0
2006-07-11 16:55:00,11.3,11.375,11.212,11.261,2300000.0
2006-07-11 17:00:00,11.333,11.336,11.19,11.245,2100000.0
2006-07-11 17:05:00,11.284,11.348,11.112,11.267,2050000.0
2006-07-11 17:10:00,11.329,11.405,11.198,11.358,2150000.0
2006-07-11 17:15:00,11.274,11.407,11.231,11.358,1950000.0
2006-07-11 17:20:00,11.334,11.396,11.238,11.309,2150000.0
2006-07-11 17:25:00,11.382,11.473,11.28,11.473,2300000.0
2006-07-11 17:30:00,11.343,11.449,11.291,11.428,2300000.0
2006-07-11 17:35:00,11.361,11.437,11.282,11.308,2250000.0
2006-07-11 17:40:00,11.296,11.462,11.263,11.403,2250000.0
2006-07-11 17:45:00,11.332,11.476,11.3,11.434,2050000.0
2006-07-11 17:50:00,11.454,11.494,11.294,11.424,2300000.0
2006-07-11 17:55:00,11.314,11.462,11.3,11.445,1950000.0
2006-07-11 18:00:00,11.341,11.464,11.322,11.378,2050000.0
2006-07-11 18:05:00,11.363,11.508,11.324,11.372,2450000.0
2006-07-11 18:10:00,11.425,11.482,11.341,11.461,2350000.0
2006-07-11 18:15:00,11.453,11.509,11.343,11.502,1800000.0
2006-07-11 18:20:00,11.416,11.502,11.357,11.473,2150000.0
2006-07-11 18:25:00,11.402,11.519,11.362,11.519,2200000.0
2006-07-11 18:30:00,11.472,11.501,11.322,11.467,2150000.0
2006-07-11 18:35:00,11.375,11.465,11.319,11.456,2250000.0
2006-07-11 18:40:00,11.47,11.498,11.344,11.401,2300000.0
2006-07-11 18:45:00,11.374,11.499,11.348,11.446,2200000.0
2006-07-11 18:50:00,11.422,11.51,11.336,11.393,2100000.0
2006-07-11 18:55:00,11.379,11.492,11.362,11.419,1850000.0
2006-07-11 19:00:00,11.388,11.547,11.324,11.528,2000000.0
2006-07-11 19:05:00,11.396,11.544,11.349,11.439,1950000.0
2006-07-11 19:10:00,11.387,11.506,11.343,11.466,2000000.0
2006-07-11 19:15:00,11.422,11.529,11.366,11.523,2000000.0
2006-07-11 19:20:00,11.44,11.517,11.377,11.477,1950000.0
2006-07-11 19:25:00,11.367,11.511,11.365,11.403,1950000.0
2006-07-11 19:30:00,11.493,11.519,11.348,11.41,1250000.0
2006-07-11 19:35:00,11.363,11.486,11.328,11.372,2100000.0
2006-07-11 19:40:00,11.47,11.503,11.362,11.458,850000.0
2006-07-11 19:45:00,11.442,11.496,11.366,11.425,450000.0
2006-07-11 19:50:00,11.379,11.428,11.345,11.388,1000000.0
2006-07-11 19:55:00,11.333,11.453,11.333,11.427,300000.0
2006-07-11 20:00:00,11.449,11.473,11.348,11.437,850000.0
2006-07-11 20:05:00,11.467,11.467,11.399,11.425,300000.0
2006-07-11 20:10:00,11.476,11.521,11.338,11.504,1750000.0
2006-07-11 20:15:00,11.43,11.499,11.357,11.418,1300000.0
2006-07-11 20:20:00,11.486,11.548,11.388,11.513,1850000.0
2006-07-11 20:25:00,11.464,11.554,11.411,11.515,1850000.0
2006-07-11 20:30:00,11.53,11.547,11.362,11.501,1650000.0
2006-07-11 20:35:00,11.523,11.565,11.405,11.497,1850000.0
2006-07-11 20:40:00,11.462,11.579,11.403,11.41,2150000.0
2006-07-11 20:45:00,11.432,11.569,11.389,11.509,2850000.0
2006-07-11 20:50:00,11.454,11.557,11.399,11.557,900000.0
2006-07-11 20:55:00,11.519,11.539,11.387,11.471,1700000.0
2006-07-11 21:00:00,11.485,11.547,11.393,11.529,1350000.0
2006-07-11 21:05:00,11.424,11.536,11.374,11.458,950000.0
2006-07-11 21:10:00,11.478,11.535,11.384,11.475,1800000.0
2006-07-11 21:15:00,11.41,11.519,11.357,11.518,1800000.0
2006-07-11 21:20:00,11.42,11.577,11.394,11.456,1050000.0
2006-07-11 21:25:00,11.418,11.537,11.388,11.528,1300000.0
2006-07-11 21:30:00,11.411,11.512,11.379,11.417,450000.0
2006-07-11 21:35:00,11.485,11.535,11.362,11.504,1650000.0
2006-07-11 21:40:00,11.456,11.509,11.366,11.412,1650000.0
2006-07-11 21:45:00,11.394,11.56,11.371,11.45,2300000.0
2006-07-11 21:50:00,11.397,11.555,11.396,11.508,1100000.0
2006-07-11 21:55:00,11.486,11.54,11.41,11.455,1550000.0
2006-07-11 22:00:00,11.432,11.569,11.375,11.48,1450000.0
2006-07-11 22:05:00,11.452,11.596,11.343,11.515,2100000.0
2006-07-11 22:10:00,11.485,11.517,11.351,11.494,2550000.0
2006-07-11 22:20:00,11.46,11.505,11.365,11.419,900000.0
2006-07-11 22:25:00,11.454,11.494,11.388,11.452,900000.0
2006-07-11 22:30:00,11.393,11.539,11.383,11.483,1450000.0
2006-07-11 22:35:00,11.415,11.543,11.351,11.463,3200000.0
2006-07-11 22:40:00,11.394,11.522,11.379,11.431,1800000.0
2006-07-11 22:45:00,11.486,11.54,11.371,11.442,1900000.0
2006-07-11 22:50:00,11.38,11.509,11.335,11.443,1750000.0
2006-07-11 22:55:00,11.43,11.43,11.393,11.393,100000.0
2006-07-11 23:00:00,11.447,11.494,11.362,11.458,400000.0
2006-07-11 23:05:00,11.468,11.484,11.409,11.435,300000.0
2006-07-11 23:10:00,11.453,11.453,11.349,11.386,200000.0
2006-07-11 23:20:00,11.494,11.494,11.345,11.384,500000.0
2006-07-11 23:30:00,11.454,11.454,11.353,11.389,400000.0
2006-07-11 23:35:00,11.458,11.458,11.374,11.405,200000.0
2006-07-11 23:40:00,11.408,11.462,11.333,11.373,500000.0
2006-07-11 23:55:00,11.451,11.464,11.368,11.44,400000.0
2006-07-12 00:00:00,11.51,11.84,11.33,11.41,600000.0
2006-07-12 00:05:00,11.455,11.483,11.342,11.483,400000.0
2006-07-12 00:15:00,11.437,11.494,11.342,11.383,550000.0
2006-07-12 00:20:00,11.454,11.454,11.376,11.411,200000.0
2006-07-12 00:25:00,11.491,11.499,11.396,11.416,800000.0
2006-07-12 00:30:00,11.432,11.534,11.373,11.423,950000.0
2006-07-12 00:40:00,11.474,11.517,11.406,11.513,600000.0
2006-07-12 00:45:00,11.463,11.508,11.358,11.464,900000.0
2006-07-12 00:50:00,11.464,11.464,11.364,11.403,200000.0
2006-07-12 01:10:00,11.446,11.478,11.356,11.386,900000.0
2006-07-12 01:15:00,11.476,11.496,11.401,11.433,600000.0
2006-07-12 01:20:00,11.495,11.495,11.411,11.445,200000.0
2006-07-12 01:25:00,11.489,11.489,11.414,11.436,300000.0
2006-07-12 01:30:00,11.449,11.52,11.393,11.482,400000.0
2006-07-12 01:35:00,11.483,11.483,11.383,11.423,200000.0
2006-07-12 01:50:00,11.494,11.494,11.41,11.443,200000.0
2006-07-12 02:00:00,11.495,11.531,11.378,11.531,1200000.0
2006-07-12 02:05:00,11.447,11.495,11.401,11.488,600000.0
2006-07-12 02:10:00,11.471,11.488,11.367,11.455,750000.0
2006-07-12 02:15:00,11.383,11.531,11.32,11.376,2000000.0
2006-07-12 02:20:00,11.453,11.495,11.322,11.495,1350000.0
2006-07-12 02:25:00,11.433,11.48,11.357,11.478,850000.0
2006-07-12 02:30:00,11.358,11.488,11.343,11.481,1500000.0
2006-07-12 02:35:00,11.426,11.549,11.324,11.418,1750000.0
2006-07-12 02:40:00,11.393,11.523,11.381,11.501,1450000.0
2006-07-12 02:45:00,11.51,11.567,11.403,11.524,1900000.0
2006-07-12 02:50:00,11.452,11.576,11.413,11.449,950000.0
2006-07-12 02:55:00,11.499,11.52,11.335,11.415,2350000.0
2006-07-12 03:00:00,11.474,11.518,11.358,11.51,2300000.0
2006-07-12 03:05:00,11.466,11.475,11.366,11.423,400000.0
2006-07-12 03:10:00,11.477,11.541,11.408,11.523,1400000.0
2006-07-12 03:15:00,11.508,11.522,11.379,11.389,1350000.0
2006-07-12 03:20:00,11.477,11.513,11.349,11.424,1000000.0
2006-07-12 03:25:00,11.398,11.553,11.354,11.394,1500000.0
2006-07-12 03:30:00,11.486,11.489,11.343,11.436,1150000.0
2006-07-12 03:35:00,11.512,11.512,11.369,11.418,1100000.0
2006-07-12 03:40:00,11.442,11.56,11.353,11.471,2200000.0
2006-07-12 03:45:00,11.452,11.519,11.389,11.468,2200000.0
2006-07-12 03:50:00,11.446,11.525,11.408,11.524,650000.0
2006-07-12 03:55:00,11.423,11.534,11.334,11.388,1350000.0
2006-07-12 04:00:00,11.404,11.54,11.39,11.392,1200000.0
2006-07-12 04:05:00,11.421,11.547,11.366,11.449,1750000.0
2006-07-12 04:10:00,11.479,11.515,11.402,11.402,850000.0
2006-07-12 04:15:00,11.459,11.528,11.364,11.373,1000000.0
2006-07-12 04:20:00,11.487,11.487,11.408,11.442,200000.0
2006-07-12 04:25:00,11.507,11.507,11.422,11.455,200000.0
2006-07-12 04:30:00,11.494,11.494,11.382,11.405,650000.0
2006-07-12 04:35:00,11.478,11.509,11.375,11.466,1200000.0
2006-07-12 04:40:00,11.451,11.532,11.38,11.515,1700000.0
2006-07-12 04:45:00,11.527,11.527,11.386,11.453,1400000.0
2006-07-12 04:50:00,11.496,11.524,11.355,11.502,1600000.0
2006-07-12 04:55:00,11.486,11.513,11.373,11.509,650000.0
2006-07-12 05:05:00,11.496,11.496,11.377,11.415,400000.0
2006-07-12 05:10:00,11.431,11.518,11.37,11.517,600000.0
2006-07-12 05:15:00,11.483,11.483,11.385,11.423,200000.0
2006-07-12 05:20:00,11.464,11.516,11.395,11.446,400000.0
2006-07-12 05:25:00,11.518,11.535,11.456,11.456,300000.0
2006-07-12 05:30:00,11.495,11.495,11.39,11.427,200000.0
2006-07-12 05:35:00,11.438,11.508,11.396,11.479,600000.0
2006-07-12 05:40:00,11.483,11.541,11.367,11.524,1550000.0
2006-07-12 05:45:00,11.396,11.52,11.37,11.431,2200000.0
2006-07-12 05:50:00,11.426,11.517,11.368,11.399,2400000.0
2006-07-12 05:55:00,11.423,11.524,11.36,11.429,1700000.0
2006-07-12 06:00:00,11.412,11.508,11.409,11.409,250000.0
2006-07-12 06:05:00,11.418,11.49,11.365,11.479,1450000.0
2006-07-12 06:10:00,11.351,11.499,11.351,11.499,1350000.0
2006-07-12 06:15:00,11.477,11.526,11.382,11.475,1250000.0
2006-07-12 06:20:00,11.455,11.455,11.354,11.394,200000.0
2006-07-12 06:25:00,11.473,11.507,11.365,11.481,1550000.0
2006-07-12 06:30:00,11.45,11.517,11.37,11.452,850000.0
2006-07-12 06:35:00,11.441,11.48,11.307,11.385,2050000.0
2006-07-12 06:40:00,11.351,11.496,11.351,11.403,700000.0
2006-07-12 06:45:00,11.46,11.479,11.324,11.452,600000.0
2006-07-12 06:50:00,11.458,11.465,11.344,11.42,950000.0
2006-07-12 06:55:00,11.387,11.513,11.357,11.408,350000.0
2006-07-12 07:00:00,11.388,11.467,11.388,11.388,250000.0
2006-07-12 07:05:00,11.439,11.516,11.342,11.493,1600000.0
2006-07-12 07:10:00,11.457,11.505,11.35,11.35,600000.0
2006-07-12 07:15:00,11.44,11.477,11.328,11.45,1450000.0
2006-07-12 07:20:00,11.465,11.493,11.384,11.428,550000.0
2006-07-12 07:25:00,11.346,11.484,11.346,11.442,550000.0
2006-07-12 07:30:00,11.408,11.478,11.328,11.448,1150000.0
2006-07-12 07:35:00,11.333,11.473,11.326,11.458,1200000.0
2006-07-12 07:40:00,11.413,11.527,11.314,11.372,1400000.0
2006-07-12 07:45:00,11.358,11.482,11.324,11.444,1350000.0
2006-07-12 07:50:00,11.426,11.533,11.364,11.41,2650000.0
2006-07-12 07:55:00,11.462,11.51,11.359,11.461,1600000.0
2006-07-12 08:00:00,11.494,11.515,11.343,11.425,1800000.0
2006-07-12 08:05:00,11.406,11.473,11.33,11.379,2600000.0
2006-07-12 08:10:00,11.401,11.485,11.318,11.417,1800000.0
2006-07-12 08:15:00,11.344,11.459,11.344,11.4,500000.0
2006-07-12 08:20:00,11.48,11.49,11.335,11.482,1150000.0
2006-07-12 08:25:00,11.373,11.502,11.325,11.426,1550000.0
2006-07-12 08:30:00,11.441,11.479,11.342,11.435,1300000.0
2006-07-12 08:35:00,11.439,11.466,11.323,11.323,750000.0
2006-07-12 08:40:00,11.42,11.48,11.367,11.418,1600000.0
2006-07-12 08:45:00,11.439,11.48,11.286,11.427,1350000.0
2006-07-12 08:50:00,11.37,11.469,11.355,11.461,850000.0
2006-07-12 08:55:00,11.391,11.502,11.339,11.446,1900000.0
2006-07-12 09:00:00,11.417,11.475,11.313,11.338,1000000.0
2006-07-12 09:05:00,11.409,11.463,11.32,11.335,1450000.0
2006-07-12 09:10:00,11.441,11.528,11.32,11.35,1850000.0
2006-07-12 09:15:00,11.367,11.491,11.331,11.437,1300000.0
2006-07-12 09:20:00,11.393,11.474,11.31,11.391,1850000.0
2006-07-12 09:25:00,11.478,11.481,11.33,11.448,1250000.0
2006-07-12 09:30:00,11.388,11.495,11.351,11.465,1700000.0
2006-07-12 09:35:00,11.386,11.537,11.35,11.501,1250000.0
2006-07-12 09:40:00,11.406,11.514,11.368,11.416,1250000.0
2006-07-12 09:45:00,11.357,11.474,11.357,11.474,100000.0
2006-07-12 09:55:00,11.462,11.527,11.394,11.503,850000.0
2006-07-12 10:00:00,11.436,11.49,11.361,11.448,500000.0
2006-07-12 10:20:00,11.4,11.458,11.371,11.371,550000.0
2006-07-12 10:55:00,11.448,11.531,11.351,11.386,900000.0
2006-07-12 11:00:00,11.4,11.581,11.39,11.561,1850000.0
2006-07-12 11:05:00,11.406,11.607,11.406,11.562,1750000.0
2006-07-12 11:10:00,11.56,11.579,11.432,11.576,1300000.0
2006-07-12 11:15:00,11.592,11.592,11.438,11.573,1250000.0
2006-07-12 11:20:00,11.537,11.647,11.414,11.531,1350000.0
2006-07-12 11:25:00,11.484,11.548,11.452,11.474,500000.0
2006-07-12 11:30:00,11.538,11.546,11.378,11.397,1850000.0
2006-07-12 11:35:00,11.516,11.579,11.423,11.459,1750000.0
2006-07-12 11:40:00,11.485,11.556,11.403,11.502,1200000.0
2006-07-12 11:45:00,11.435,11.52,11.398,11.463,900000.0
2006-07-12 11:50:00,11.458,11.548,11.393,11.496,1350000.0
2006-07-12 11:55:00,11.5,11.537,11.396,11.444,1600000.0
2006-07-12 12:00:00,11.477,11.509,11.386,11.397,700000.0
2006-07-12 12:05:00,11.482,11.558,11.384,11.455,1150000.0
2006-07-12 12:10:00,11.495,11.579,11.418,11.461,1700000.0
2006-07-12 12:15:00,11.483,11.571,11.418,11.437,1650000.0
2006-07-12 12:20:00,11.473,11.577,11.415,11.566,1900000.0
2006-07-12 12:25:00,11.589,11.596,11.454,11.457,2000000.0
2006-07-12 12:30:00,11.488,11.603,11.446,11.489,1550000.0
2006-07-12 12:35:00,11.616,11.635,11.46,11.586,1600000.0
2006-07-12 12:40:00,11.582,11.695,11.465,11.568,2400000.0
2006-07-12 12:45:00,11.59,11.683,11.512,11.583,1900000.0
2006-07-12 12:50:00,11.609,11.704,11.537,11.645,1850000.0
2006-07-12 12:55:00,11.638,11.749,11.59,11.679,2150000.0
2006-07-12 13:00:00,11.577,11.717,11.564,11.582,1700000.0
2006-07-12 13:05:00,11.557,11.694,11.518,11.586,2200000.0
2006-07-12 13:10:00,11.636,11.731,11.553,11.673,1800000.0
2006-07-12 13:15:00,11.571,11.667,11.485,11.543,2000000.0
2006-07-12 13:20:00,11.553,11.691,11.488,11.593,1700000.0
2006-07-12 13:25:00,11.634,11.687,11.521,11.643,1650000.0
2006-07-12 13:30:00,11.666,11.666,11.476,11.552,1600000.0
2006-07-12 13:35:00,11.595,11.671,11.541,11.624,1250000.0
2006-07-12 13:40:00,11.617,11.645,11.498,11.566,1050000.0
2006-07-12 13:45:00,11.552,11.674,11.487,11.6,1950000.0
2006-07-12 13:50:00,11.624,11.636,11.509,11.625,1100000.0
2006-07-12 13:55:00,11.586,11.634,11.505,11.544,550000.0
2006-07-12 14:00:00,11.583,11.642,11.517,11.642,1450000.0
2006-07-12 14:05:00,11.594,11.677,11.504,11.543,1400000.0
2006-07-12 14:10:00,11.525,11.645,11.457,11.546,2050000.0
2006-07-12 14:15:00,11.461,11.683,11.437,11.641,1850000.0
2006-07-12 14:20:00,11.542,11.649,11.493,11.62,2050000.0
2006-07-12 14:25:00,11.545,11.639,11.474,11.639,1850000.0
2006-07-12 14:30:00,11.606,11.687,11.48,11.48,2200000.0
2006-07-12 14:35:00,11.593,11.652,11.493,11.516,2200000.0
2006-07-12 14:40:00,11.527,11.619,11.445,11.569,2300000.0
2006-07-12 14:45:00,11.543,11.641,11.456,11.456,2000000.0
2006-07-12 14:50:00,11.521,11.632,11.475,11.531,2150000.0
2006-07-12 14:55:00,11.589,11.692,11.481,11.677,2400000.0
2006-07-12 15:00:00,11.579,11.701,11.533,11.576,2400000.0
2006-07-12 15:05:00,11.549,11.702,11.533,11.582,2250000.0
2006-07-12 15:10:00,11.603,11.751,11.566,11.613,1800000.0
2006-07-12 15:15:00,11.588,11.72,11.558,11.667,2200000.0
2006-07-12 15:20:00,11.613,11.718,11.556,11.707,2000000.0
2006-07-12 15:25:00,11.709,11.73,11.583,11.654,2000000.0
2006-07-12 15:30:00,11.641,11.673,11.518,11.518,2200000.0
2006-07-12 15:35:00,11.614,11.683,11.501,11.592,2300000.0
2006-07-12 15:40:00,11.559,11.691,11.509,11.631,2000000.0
2006-07-12 15:45:00,11.656,11.662,11.488,11.662,2100000.0
2006-07-12 15:50:00,11.559,11.655,11.458,11.617,2200000.0
2006-07-12 15:55:00,11.497,11.635,11.445,11.551,2350000.0
2006-07-12 16:00:00,11.606,11.726,11.479,11.602,2450000.0
2006-07-12 16:05:00,11.544,11.667,11.469,11.614,2050000.0
2006-07-12 16:10:00,11.595,11.663,11.457,11.6,2300000.0
2006-07-12 16:15:00,11.676,11.676,11.517,11.517,1950000.0
2006-07-12 16:20:00,11.665,11.712,11.511,11.659,2450000.0
2006-07-12 16:25:00,11.639,11.726,11.537,11.584,1950000.0
2006-07-12 16:30:00,11.555,11.741,11.555,11.707,2050000.0
2006-07-12 16:35:00,11.615,11.759,11.587,11.713,2450000.0
2006-07-12 16:40:00,11.643,11.775,11.587,11.625,1900000.0
2006-07-12 16:45:00,11.621,11.797,11.591,11.638,2300000.0
2006-07-12 16:50:00,11.683,11.795,11.601,11.644,2000000.0
2006-07-12 16:55:00,11.71,11.774,11.621,11.676,2350000.0
2006-07-12 17:00:00,11.751,11.763,11.602,11.657,2100000.0
2006-07-12 17:05:00,11.697,11.764,11.583,11.628,2100000.0
2006-07-12 17:10:00,11.67,11.745,11.554,11.673,2150000.0
2006-07-12 17:15:00,11.588,11.719,11.564,11.68,1950000.0
2006-07-12 17:20:00,11.654,11.729,11.569,11.625,1950000.0
2006-07-12 17:25:00,11.72,11.746,11.545,11.684,2300000.0
2006-07-12 17:30:00,11.571,11.731,11.56,11.708,2300000.0
2006-07-12 17:35:00,11.651,11.726,11.536,11.602,2250000.0
2006-07-12 17:40:00,11.603,11.775,11.595,11.717,2200000.0
2006-07-12 17:45:00,11.628,11.715,11.57,11.661,2000000.0
2006-07-12 17:50:00,11.678,11.707,11.55,11.702,2300000.0
2006-07-12 17:55:00,11.587,11.718,11.485,11.601,1950000.0
2006-07-12 18:00:00,11.487,11.682,11.449,11.515,2050000.0
2006-07-12 18:05:00,11.527,11.632,11.472,11.574,2400000.0
2006-07-12 18:10:00,11.51,11.559,11.393,11.46,1750000.0
2006-07-12 18:15:00,11.355,11.515,11.303,11.474,2300000.0
2006-07-12 18:20:00,11.39,11.557,11.356,11.471,2150000.0
2006-07-12 18:25:00,11.432,11.515,11.334,11.45,2000000.0
2006-07-12 18:30:00,11.39,11.419,11.246,11.398,2100000.0
2006-07-12 18:35:00,11.313,11.381,11.178,11.307,2250000.0
2006-07-12 18:40:00,11.333,11.395,11.23,11.321,2200000.0
2006-07-12 18:45:00,11.287,11.396,11.178,11.298,2050000.0
2006-07-12 18:50:00,11.401,11.404,11.253,11.373,2250000.0
2006-07-12 18:55:00,11.304,11.435,11.277,11.368,2100000.0
2006-07-12 19:00:00,11.343,11.471,11.284,11.421,2000000.0
2006-07-12 19:05:00,11.36,11.495,11.297,11.399,2050000.0
2006-07-12 19:10:00,11.415,11.543,11.329,11.507,1750000.0
2006-07-12 19:15:00,11.449,11.507,11.336,11.482,2000000.0
2006-07-12 19:20:00,11.419,11.533,11.362,11.483,1850000.0
2006-07-12 19:25:00,11.503,11.524,11.359,11.49,1100000.0
2006-07-12 19:30:00,11.509,11.509,11.352,11.404,1550000.0
2006-07-12 19:35:00,11.456,11.529,11.363,11.437,1650000.0
2006-07-12 19:40:00,11.401,11.512,11.376,11.401,1250000.0
2006-07-12 19:45:00,11.475,11.517,11.383,11.407,900000.0
2006-07-12 19:50:00,11.388,11.432,11.388,11.388,150000.0
2006-07-12 19:55:00,11.424,11.502,11.397,11.428,450000.0
2006-07-12 20:00:00,11.416,11.501,11.363,11.447,1450000.0
2006-07-12 20:05:00,11.449,11.519,11.339,11.449,2100000.0
2006-07-12 20:10:00,11.452,11.495,11.348,11.448,1350000.0
2006-07-12 20:15:00,11.404,11.496,11.311,11.451,2050000.0
2006-07-12 20:20:00,11.362,11.444,11.286,11.357,1800000.0
2006-07-12 20:25:00,11.457,11.458,11.267,11.337,1600000.0
2006-07-12 20:30:00,11.417,11.445,11.309,11.34,500000.0
2006-07-12 20:35:00,11.445,11.531,11.349,11.458,1200000.0
2006-07-12 20:40:00,11.443,11.533,11.322,11.455,1850000.0
2006-07-12 20:45:00,11.392,11.524,11.334,11.401,1100000.0
2006-07-12 20:50:00,11.484,11.484,11.333,11.438,2200000.0
2006-07-12 20:55:00,11.442,11.485,11.348,11.426,1150000.0
2006-07-12 21:00:00,11.439,11.466,11.386,11.466,550000.0
2006-07-12 21:05:00,11.465,11.486,11.373,11.412,1150000.0
2006-07-12 21:10:00,11.396,11.47,11.343,11.436,800000.0
2006-07-12 21:15:00,11.364,11.531,11.364,11.42,600000.0
2006-07-12 21:20:00,11.386,11.473,11.386,11.411,450000.0
2006-07-12 21:25:00,11.465,11.567,11.376,11.513,1800000.0
2006-07-12 21:30:00,11.436,11.528,11.355,11.487,900000.0
2006-07-12 21:35:00,11.467,11.523,11.392,11.411,900000.0
2006-07-12 21:40:00,11.488,11.506,11.342,11.497,2250000.0
2006-07-12 21:45:00,11.427,11.575,11.383,11.491,1800000.0
2006-07-12 21:50:00,11.426,11.568,11.426,11.492,900000.0
2006-07-12 21:55:00,11.401,11.478,11.364,11.404,450000.0
2006-07-12 22:00:00,11.489,11.494,11.377,11.467,650000.0
2006-07-12 22:05:00,11.508,11.508,11.414,11.414,300000.0
2006-07-12 22:10:00,11.44,11.529,11.424,11.48,550000.0
2006-07-12 22:15:00,11.433,11.55,11.396,11.434,650000.0
2006-07-12 22:20:00,11.515,11.515,11.423,11.459,200000.0
2006-07-12 22:25:00,11.524,11.524,11.38,11.484,1350000.0
2006-07-12 22:30:00,11.487,11.536,11.448,11.515,600000.0
2006-07-12 22:35:00,11.499,11.53,11.499,11.502,150000.0
2006-07-12 22:40:00,11.405,11.543,11.395,11.482,1250000.0
2006-07-12 22:45:00,11.466,11.569,11.445,11.532,600000.0
2006-07-12 22:50:00,11.554,11.554,11.407,11.466,750000.0
2006-07-12 22:55:00,11.521,11.539,11.389,11.409,2300000.0
2006-07-12 23:00:00,11.529,11.529,11.418,11.485,500000.0
2006-07-12 23:05:00,11.423,11.567,11.423,11.472,350000.0
2006-07-12 23:20:00,11.494,11.494,11.49,11.49,100000.0
2006-07-12 23:40:00,11.537,11.537,11.394,11.433,500000.0
2006-07-12 23:55:00,11.509,11.509,11.429,11.463,200000.0
2006-07-13 00:00:00,11.57,11.72,11.33,11.474,400000.0
2006-07-13 00:10:00,11.499,11.521,11.399,11.429,700000.0
2006-07-13 00:20:00,11.511,11.513,11.511,11.513,100000.0
2006-07-13 00:25:00,11.466,11.539,11.466,11.539,250000.0
2006-07-13 00:30:00,11.534,11.534,11.45,11.484,200000.0
2006-07-13 00:35:00,11.461,11.562,11.461,11.538,150000.0
2006-07-13 00:40:00,11.526,11.576,11.442,11.547,600000.0
2006-07-13 00:45:00,11.536,11.596,11.435,11.521,1400000.0
2006-07-13 00:55:00,11.455,11.561,11.413,11.492,800000.0
2006-07-13 01:00:00,11.557,11.557,11.473,11.505,200000.0
2006-07-13 01:05:00,11.537,11.558,11.46,11.493,600000.0
2006-07-13 01:15:00,11.464,11.536,11.458,11.529,250000.0
2006-07-13 01:20:00,11.536,11.552,11.385,11.478,1050000.0
2006-07-13 01:25:00,11.465,11.555,11.455,11.512,800000.0
2006-07-13 01:30:00,11.466,11.533,11.427,11.505,400000.0
2006-07-13 01:40:00,11.516,11.582,11.453,11.455,350000.0
2006-07-13 01:45:00,11.534,11.534,11.417,11.456,400000.0
2006-07-13 01:50:00,11.496,11.515,11.386,11.491,1300000.0
2006-07-13 01:55:00,11.419,11.509,11.374,11.452,1150000.0
2006-07-13 02:00:00,11.475,11.502,11.371,11.386,1500000.0
2006-07-13 02:05:00,11.499,11.499,11.464,11.478,200000.0
2006-07-13 02:10:00,11.443,11.463,11.316,11.434,1650000.0
2006-07-13 02:15:00,11.374,11.517,11.352,11.396,2300000.0
2006-07-13 02:20:00,11.502,11.531,11.314,11.376,1800000.0
2006-07-13 02:25:00,11.375,11.529,11.344,11.358,950000.0
2006-07-13 02:30:00,11.351,11.462,11.294,11.394,1050000.0
2006-07-13 02:35:00,11.41,11.459,11.324,11.425,2200000.0
2006-07-13 02:40:00,11.428,11.457,11.319,11.329,1350000.0
2006-07-13 02:45:00,11.363,11.469,11.317,11.346,1800000.0
2006-07-13 02:50:00,11.362,11.5,11.336,11.365,1950000.0
2006-07-13 02:55:00,11.371,11.502,11.371,11.397,1300000.0
2006-07-13 03:05:00,11.392,11.505,11.343,11.505,1150000.0
2006-07-13 03:10:00,11.468,11.499,11.358,11.407,1450000.0
2006-07-13 03:15:00,11.451,11.559,11.329,11.4,3200000.0
2006-07-13 03:20:00,11.521,11.521,11.367,11.405,600000.0
2006-07-13 03:25:00,11.34,11.49,11.331,11.417,2000000.0
2006-07-13 03:30:00,11.455,11.506,11.333,11.424,2700000.0
2006-07-13 03:35:00,11.466,11.477,11.302,11.349,2600000.0
2006-07-13 03:40:00,11.408,11.498,11.312,11.352,2450000.0
2006-07-13 03:45:00,11.416,11.485,11.33,11.421,2500000.0
2006-07-13 03:50:00,11.366,11.542,11.343,11.343,2050000.0
2006-07-13 03:55:00,11.445,11.493,11.336,11.445,2000000.0
2006-07-13 04:00:00,11.477,11.49,11.342,11.422,1900000.0
2006-07-13 04:05:00,11.459,11.512,11.348,11.451,800000.0
2006-07-13 04:10:00,11.484,11.498,11.316,11.373,1350000.0
2006-07-13 04:15:00,11.424,11.473,11.346,11.404,1550000.0
2006-07-13 04:20:00,11.356,11.527,11.337,11.476,2550000.0
2006-07-13 04:25:00,11.473,11.509,11.34,11.446,1550000.0
2006-07-13 04:30:00,11.441,11.523,11.328,11.415,2650000.0
2006-07-13 04:35:00,11.4,11.521,11.369,11.469,850000.0
2006-07-13 04:40:00,11.386,11.537,11.35,11.456,2100000.0
2006-07-13 04:45:00,11.49,11.49,11.347,11.37,1050000.0
2006-07-13 04:50:00,11.406,11.49,11.328,11.438,1700000.0
2006-07-13 04:55:00,11.491,11.492,11.355,11.383,1200000.0
2006-07-13 05:00:00,11.392,11.549,11.352,11.502,1800000.0
2006-07-13 05:05:00,11.447,11.487,11.339,11.427,1200000.0
2006-07-13 05:10:00,11.432,11.554,11.373,11.521,1500000.0
2006-07-13 05:15:00,11.494,11.494,11.326,11.385,550000.0
2006-07-13 05:20:00,11.484,11.491,11.469,11.469,200000.0
2006-07-13 05:25:00,11.419,11.507,11.362,11.406,1350000.0
2006-07-13 05:30:00,11.474,11.498,11.349,11.378,1850000.0
2006-07-13 05:35:00,11.396,11.528,11.349,11.349,1450000.0
2006-07-13 05:40:00,11.401,11.487,11.297,11.451,1900000.0
2006-07-13 05:45:00,11.419,11.481,11.309,11.371,1050000.0
2006-07-13 05:50:00,11.415,11.445,11.338,11.42,1100000.0
2006-07-13 05:55:00,11.48,11.484,11.33,11.407,1450000.0
2006-07-13 06:00:00,11.397,11.471,11.308,11.376,650000.0
2006-07-13 06:05:00,11.427,11.508,11.301,11.416,1450000.0
2006-07-13 06:10:00,11.421,11.511,11.379,11.473,900000.0
2006-07-13 06:15:00,11.453,11.536,11.362,11.462,1150000.0
2006-07-13 06:20:00,11.471,11.509,11.365,11.399,1500000.0
2006-07-13 06:25:00,11.439,11.48,11.33,11.477,2000000.0
2006-07-13 06:30:00,11.435,11.52,11.296,11.431,1950000.0
2006-07-13 06:35:00,11.449,11.503,11.3,11.372,1500000.0
2006-07-13 06:40:00,11.409,11.497,11.391,11.439,1500000.0
2006-07-13 06:45:00,11.527,11.527,11.372,11.456,1700000.0
2006-07-13 06:50:00,11.367,11.493,11.357,11.446,1400000.0
2006-07-13 06:55:00,11.425,11.456,11.335,11.412,650000.0
2006-07-13 07:00:00,11.479,11.519,11.364,11.398,1000000.0
2006-07-13 07:05:00,11.445,11.477,11.367,11.389,750000.0
2006-07-13 07:10:00,11.39,11.502,11.364,11.45,1550000.0
2006-07-13 07:15:00,11.446,11.507,11.358,11.395,1950000.0
2006-07-13 07:20:00,11.483,11.509,11.351,11.407,2300000.0
2006-07-13 07:25:00,11.448,11.552,11.362,11.44,2000000.0
2006-07-13 07:30:00,11.483,11.578,11.469,11.507,1100000.0
2006-07-13 07:35:00,11.493,11.566,11.425,11.533,1950000.0
2006-07-13 07:40:00,11.498,11.558,11.42,11.463,1200000.0
2006-07-13 07:45:00,11.456,11.547,11.384,11.463,1600000.0
2006-07-13 07:50:00,11.544,11.558,11.356,11.499,2100000.0
2006-07-13 07:55:00,11.516,11.542,11.406,11.416,550000.0
2006-07-13 08:00:00,11.517,11.549,11.376,11.403,2350000.0
2006-07-13 08:05:00,11.438,11.52,11.406,11.447,900000.0
2006-07-13 08:10:00,11.5,11.579,11.392,11.513,1550000.0
2006-07-13 08:15:00,11.423,11.566,11.393,11.456,2200000.0
2006-07-13 08:20:00,11.439,11.605,11.386,11.493,1600000.0
2006-07-13 08:25:00,11.412,11.546,11.384,11.488,2250000.0
2006-07-13 08:30:00,11.515,11.534,11.377,11.448,1900000.0
2006-07-13 08:35:00,11.5,11.606,11.398,11.478,1650000.0
2006-07-13 08:40:00,11.529,11.588,11.498,11.541,250000.0
2006-07-13 08:45:00,11.535,11.556,11.421,11.497,750000.0
2006-07-13 08:50:00,11.542,11.604,11.48,11.506,750000.0
2006-07-13 08:55:00,11.555,11.555,11.395,11.511,500000.0
2006-07-13 09:00:00,11.51,11.576,11.403,11.544,2200000.0
2006-07-13 09:05:00,11.473,11.611,11.415,11.469,1750000.0
2006-07-13 09:10:00,11.538,11.594,11.427,11.497,1850000.0
2006-07-13 09:15:00,11.51,11.62,11.467,11.579,2100000.0
2006-07-13 09:20:00,11.533,11.657,11.439,11.54,2100000.0
2006-07-13 09:25:00,11.639,11.674,11.522,11.622,1750000.0
2006-07-13 09:30:00,11.525,11.65,11.466,11.546,1850000.0
2006-07-13 09:35:00,11.562,11.731,11.511,11.68,2200000.0
2006-07-13 09:40:00,11.586,11.741,11.531,11.573,1850000.0
2006-07-13 09:45:00,11.534,11.698,11.534,11.614,750000.0
2006-07-13 09:50:00,11.597,11.717,11.524,11.634,2000000.0
2006-07-13 09:55:00,11.622,11.675,11.5,11.604,1700000.0
2006-07-13 10:00:00,11.65,11.678,11.51,11.596,2200000.0
2006-07-13 10:05:00,11.549,11.728,11.483,11.617,1300000.0
2006-07-13 10:10:00,11.609,11.72,11.509,11.557,1550000.0
2006-07-13 10:15:00,11.668,11.674,11.512,11.576,2000000.0
2006-07-13 10:20:00,11.536,11.637,11.481,11.52,1350000.0
2006-07-13 10:25:00,11.492,11.634,11.474,11.601,2750000.0
2006-07-13 10:30:00,11.555,11.636,11.467,11.629,1850000.0
2006-07-13 10:35:00,11.514,11.643,11.45,11.45,2350000.0
2006-07-13 10:40:00,11.56,11.657,11.428,11.605,2950000.0
2006-07-13 10:45:00,11.579,11.647,11.478,11.509,2150000.0
2006-07-13 10:50:00,11.561,11.619,11.451,11.583,3200000.0
2006-07-13 10:55:00,11.567,11.627,11.449,11.597,1200000.0
2006-07-13 11:00:00,11.509,11.618,11.452,11.596,1800000.0
2006-07-13 11:05:00,11.458,11.638,11.458,11.581,1700000.0
2006-07-13 11:10:00,11.459,11.584,11.411,11.543,1650000.0
2006-07-13 11:15:00,11.479,11.563,11.455,11.487,1200000.0
2006-07-13 11:20:00,11.526,11.567,11.406,11.516,1900000.0
2006-07-13 11:25:00,11.446,11.576,11.406,11.449,2300000.0
2006-07-13 11:30:00,11.513,11.528,11.355,11.443,2150000.0
2006-07-13 11:35:00,11.39,11.523,11.36,11.447,1350000.0
2006-07-13 11:40:00,11.386,11.521,11.38,11.521,1050000.0
2006-07-13 11:45:00,11.478,11.542,11.38,11.449,750000.0
2006-07-13 11:50:00,11.401,11.553,11.388,11.488,1850000.0
2006-07-13 11:55:00,11.45,11.566,11.377,11.409,1500000.0
2006-07-13 12:00:00,11.505,11.594,11.427,11.535,1800000.0
2006-07-13 12:05:00,11.551,11.584,11.434,11.521,1150000.0
2006-07-13 12:10:00,11.488,11.556,11.407,11.435,1250000.0
2006-07-13 12:15:00,11.486,11.565,11.43,11.446,1250000.0
2006-07-13 12:20:00,11.482,11.604,11.423,11.57,2400000.0
2006-07-13 12:25:00,11.573,11.601,11.409,11.45,2450000.0
2006-07-13 12:30:00,11.574,11.603,11.452,11.453,1100000.0
2006-07-13 12:35:00,11.578,11.586,11.407,11.524,2100000.0
2006-07-13 12:40:00,11.502,11.616,11.415,11.439,2400000.0
2006-07-13 12:45:00,11.486,11.599,11.401,11.486,1350000.0
2006-07-13 12:50:00,11.517,11.636,11.453,11.511,1850000.0
2006-07-13 12:55:00,11.54,11.576,11.433,11.539,900000.0
2006-07-13 13:00:00,11.426,11.582,11.426,11.527,400000.0
2006-07-13 13:05:00,11.575,11.609,11.45,11.479,1400000.0
2006-07-13 13:10:00,11.474,11.597,11.467,11.563,1400000.0
2006-07-13 13:15:00,11.551,11.619,11.431,11.568,750000.0
2006-07-13 13:20:00,11.461,11.535,11.412,11.419,850000.0
2006-07-13 13:25:00,11.549,11.569,11.411,11.521,2150000.0
2006-07-13 13:30:00,11.419,11.574,11.419,11.469,1300000.0
2006-07-13 13:35:00,11.498,11.591,11.445,11.558,850000.0
2006-07-13 13:40:00,11.449,11.555,11.425,11.482,1100000.0
2006-07-13 13:45:00,11.484,11.559,11.42,11.526,800000.0
2006-07-13 13:50:00,11.458,11.59,11.438,11.494,1250000.0
2006-07-13 13:55:00,11.516,11.59,11.443,11.467,1150000.0
2006-07-13 14:00:00,11.525,11.575,11.466,11.575,400000.0
2006-07-13 14:10:00,11.444,11.583,11.444,11.503,1250000.0
2006-07-13 14:20:00,11.473,11.605,11.457,11.59,2050000.0
2006-07-13 14:25:00,11.513,11.618,11.465,11.57,1850000.0
2006-07-13 14:30:00,11.522,11.618,11.454,11.506,2350000.0
2006-07-13 14:35:00,11.564,11.617,11.441,11.472,2200000.0
2006-07-13 14:40:00,11.54,11.587,11.389,11.47,2300000.0
2006-07-13 14:45:00,11.479,11.521,11.351,11.365,2000000.0
2006-07-13 14:50:00,11.403,11.519,11.345,11.458,2150000.0
2006-07-13 14:55:00,11.52,11.584,11.39,11.55,2400000.0
2006-07-13 15:00:00,11.426,11.604,11.405,11.438,2400000.0
2006-07-13 15:05:00,11.43,11.57,11.412,11.448,2250000.0
2006-07-13 15:10:00,11.438,11.597,11.376,11.563,2350000.0
2006-07-13 15:15:00,11.458,11.595,11.433,11.558,2000000.0
2006-07-13 15:20:00,11.522,11.583,11.447,11.55,2100000.0
2006-07-13 15:25:00,11.562,11.6,11.44,11.565,1900000.0
2006-07-13 15:30:00,11.529,11.573,11.421,11.425,2200000.0
2006-07-13 15:35:00,11.478,11.596,11.415,11.44,1950000.0
2006-07-13 15:40:00,11.47,11.582,11.419,11.565,2000000.0
2006-07-13 15:45:00,11.568,11.568,11.387,11.543,2100000.0
2006-07-13 15:50:00,11.436,11.553,11.393,11.518,2200000.0
2006-07-13 15:55:00,11.403,11.535,11.38,11.418,2350000.0
2006-07-13 16:00:00,11.483,11.581,11.334,11.398,2450000.0
2006-07-13 16:05:00,11.446,11.446,11.277,11.386,2200000.0
2006-07-13 16:10:00,11.367,11.51,11.301,11.379,2300000.0
2006-07-13 16:15:00,11.483,11.518,11.307,11.404,1750000.0
2006-07-13 16:20:00,11.414,11.486,11.276,11.462,2450000.0
2006-07-13 16:25:00,11.43,11.476,11.28,11.374,1900000.0
2006-07-13 16:30:00,11.348,11.457,11.299,11.449,2200000.0
2006-07-13 16:35:00,11.348,11.501,11.297,11.465,2450000.0
2006-07-13 16:40:00,11.441,11.481,11.326,11.326,1950000.0
2006-07-13 16:45:00,11.349,11.426,11.266,11.29,2300000.0
2006-07-13 16:50:00,11.341,11.477,11.29,11.309,2000000.0
2006-07-13 16:55:00,11.392,11.463,11.292,11.331,2150000.0
2006-07-13 17:00:00,11.426,11.433,11.298,11.359,2100000.0
2006-07-13 17:05:00,11.405,11.448,11.23,11.284,2150000.0
2006-07-13 17:10:00,11.342,11.37,11.204,11.339,2150000.0
2006-07-13 17:15:00,11.253,11.366,11.184,11.315,2100000.0
2006-07-13 17:20:00,11.282,11.384,11.211,11.24,2200000.0
2006-07-13 17:25:00,11.316,11.413,11.235,11.364,2300000.0
2006-07-13 17:30:00,11.253,11.4,11.202,11.373,2300000.0
2006-07-13 17:35:00,11.292,11.367,11.229,11.286,2250000.0
2006-07-13 17:40:00,11.294,11.472,11.274,11.383,2150000.0
2006-07-13 17:45:00,11.282,11.439,11.253,11.389,2250000.0
2006-07-13 17:50:00,11.396,11.43,11.241,11.371,2300000.0
2006-07-13 17:55:00,11.268,11.389,11.208,11.387,1950000.0
2006-07-13 18:00:00,11.286,11.443,11.264,11.384,2050000.0
2006-07-13 18:05:00,11.39,11.479,11.301,11.383,2150000.0
2006-07-13 18:10:00,11.455,11.54,11.334,11.481,2200000.0
2006-07-13 18:15:00,11.499,11.505,11.322,11.439,2050000.0
2006-07-13 18:20:00,11.356,11.505,11.307,11.464,2150000.0
2006-07-13 18:25:00,11.403,11.474,11.315,11.465,2150000.0
2006-07-13 18:30:00,11.419,11.441,11.269,11.409,2200000.0
2006-07-13 18:35:00,11.33,11.485,11.26,11.444,2250000.0
2006-07-13 18:40:00,11.375,11.469,11.319,11.389,2400000.0
2006-07-13 18:45:00,11.35,11.474,11.307,11.421,1900000.0
2006-07-13 18:50:00,11.332,11.508,11.301,11.468,2400000.0
2006-07-13 18:55:00,11.374,11.476,11.303,11.391,1950000.0
2006-07-13 19:00:00,11.362,11.48,11.306,11.468,2000000.0
2006-07-13 19:05:00,11.437,11.482,11.303,11.389,1950000.0
2006-07-13 19:10:00,11.462,11.464,11.314,11.434,1950000.0
2006-07-13 19:15:00,11.377,11.488,11.277,11.429,1850000.0
2006-07-13 19:20:00,11.442,11.473,11.298,11.424,2150000.0
2006-07-13 19:25:00,11.319,11.439,11.277,11.439,1750000.0
2006-07-13 19:30:00,11.445,11.478,11.317,11.406,1350000.0
2006-07-13 19:35:00,11.372,11.458,11.282,11.407,1150000.0
2006-07-13 19:40:00,11.404,11.486,11.269,11.444,1200000.0
2006-07-13 19:50:00,11.377,11.377,11.276,11.315,200000.0
2006-07-13 19:55:00,11.269,11.42,11.269,11.356,300000.0
2006-07-13 20:00:00,11.413,11.495,11.307,11.34,1850000.0
2006-07-13 20:05:00,11.436,11.49,11.343,11.46,1850000.0
2006-07-13 20:10:00,11.371,11.547,11.355,11.469,1700000.0
2006-07-13 20:15:00,11.458,11.531,11.353,11.531,1200000.0
2006-07-13 20:20:00,11.496,11.533,11.386,11.467,1800000.0
2006-07-13 20:25:00,11.398,11.504,11.372,11.393,500000.0
2006-07-13 20:30:00,11.48,11.528,11.407,11.511,1200000.0
2006-07-13 20:35:00,11.429,11.536,11.391,11.472,1300000.0
2006-07-13 20:40:00,11.476,11.561,11.404,11.512,1500000.0
2006-07-13 20:45:00,11.421,11.548,11.386,11.525,1100000.0
2006-07-13 20:50:00,11.429,11.601,11.429,11.53,1000000.0
2006-07-13 20:55:00,11.449,11.498,11.449,11.461,250000.0
2006-07-13 21:00:00,11.493,11.493,11.41,11.443,200000.0
2006-07-13 21:05:00,11.507,11.518,11.378,11.461,850000.0
2006-07-13 21:10:00,11.422,11.502,11.368,11.408,1050000.0
2006-07-13 21:15:00,11.363,11.51,11.35,11.455,800000.0
2006-07-13 21:20:00,11.361,11.503,11.361,11.433,600000.0
2006-07-13 21:30:00,11.506,11.529,11.421,11.509,700000.0
2006-07-13 21:35:00,11.552,11.552,11.427,11.55,700000.0
2006-07-13 21:40:00,11.446,11.637,11.402,11.462,1850000.0
2006-07-13 21:45:00,11.514,11.582,11.44,11.539,1100000.0
2006-07-13 21:50:00,11.539,11.59,11.422,11.527,1100000.0
2006-07-13 21:55:00,11.534,11.575,11.468,11.561,550000.0
2006-07-13 22:00:00,11.489,11.629,11.45,11.467,1400000.0
2006-07-13 22:05:00,11.575,11.575,11.455,11.494,400000.0
2006-07-13 22:10:00,11.555,11.555,11.461,11.493,250000.0
2006-07-13 22:15:00,11.547,11.579,11.449,11.468,700000.0
2006-07-13 22:20:00,11.514,11.56,11.472,11.528,500000.0
2006-07-13 22:25:00,11.522,11.594,11.478,11.553,1100000.0
2006-07-13 22:30:00,11.472,11.623,11.454,11.566,1200000.0
2006-07-13 22:35:00,11.598,11.638,11.443,11.559,1200000.0
2006-07-13 22:40:00,11.55,11.588,11.493,11.548,1100000.0
2006-07-13 22:45:00,11.592,11.594,11.484,11.552,450000.0
2006-07-13 22:50:00,11.575,11.575,11.475,11.513,200000.0
2006-07-13 22:55:00,11.575,11.575,11.518,11.518,150000.0
2006-07-13 23:00:00,11.576,11.576,11.491,11.525,200000.0
2006-07-13 23:05:00,11.574,11.578,11.488,11.578,400000.0
2006-07-13 23:10:00,11.515,11.581,11.489,11.531,550000.0
2006-07-13 23:15:00,11.566,11.578,11.466,11.531,850000.0
2006-07-13 23:25:00,11.584,11.604,11.484,11.515,1400000.0
2006-07-13 23:30:00,11.556,11.556,11.456,11.495,200000.0
2006-07-13 23:35:00,11.545,11.558,11.441,11.558,350000.0
2006-07-13 23:40:00,11.508,11.602,11.504,11.578,600000.0
2006-07-13 23:45:00,11.572,11.627,11.504,11.562,800000.0
2006-07-13 23:50:00,11.594,11.628,11.473,11.598,800000.0
2006-07-13 23:55:00,11.614,11.65,11.494,11.533,800000.0
2006-07-14 00:00:00,11.64,11.74,11.46,11.568,1650000.0
2006-07-14 00:05:00,11.614,11.614,11.507,11.546,400000.0
2006-07-14 00:10:00,11.616,11.646,11.486,11.59,700000.0
2006-07-14 00:15:00,11.515,11.638,11.508,11.553,800000.0
2006-07-14 00:20:00,11.586,11.611,11.586,11.611,150000.0
2006-07-14 00:30:00,11.603,11.603,11.504,11.543,200000.0
2006-07-14 00:40:00,11.596,11.611,11.496,11.546,450000.0
2006-07-14 00:45:00,11.606,11.606,11.527,11.561,200000.0
2006-07-14 00:50:00,11.56,11.667,11.527,11.548,450000.0
2006-07-14 00:55:00,11.624,11.624,11.54,11.573,200000.0
2006-07-14 01:00:00,11.616,11.63,11.531,11.569,500000.0
2006-07-14 01:05:00,11.614,11.614,11.514,11.554,200000.0
2006-07-14 01:15:00,11.536,11.608,11.524,11.585,350000.0
2006-07-14 01:20:00,11.622,11.672,11.518,11.655,750000.0
2006-07-14 01:30:00,11.618,11.633,11.496,11.603,600000.0
2006-07-14 01:40:00,11.688,11.688,11.492,11.519,450000.0
2006-07-14 01:45:00,11.579,11.579,11.498,11.533,200000.0
2006-07-14 01:50:00,11.585,11.637,11.495,11.623,850000.0
2006-07-14 01:55:00,11.626,11.626,11.526,11.564,200000.0
2006-07-14 02:00:00,11.62,11.62,11.493,11.528,600000.0
2006-07-14 02:05:00,11.566,11.585,11.499,11.523,450000.0
2006-07-14 02:10:00,11.492,11.641,11.42,11.547,2250000.0
2006-07-14 02:15:00,11.576,11.611,11.477,11.484,2350000.0
2006-07-14 02:20:00,11.6,11.636,11.481,11.608,1500000.0
2006-07-14 02:25:00,11.501,11.635,11.464,11.621,3150000.0
2006-07-14 02:30:00,11.49,11.617,11.432,11.547,1600000.0
2006-07-14 02:35:00,11.567,11.616,11.493,11.588,850000.0
2006-07-14 02:40:00,11.526,11.613,11.461,11.611,1250000.0
2006-07-14 02:45:00,11.561,11.622,11.477,11.541,850000.0
2006-07-14 02:50:00,11.557,11.647,11.471,11.513,1100000.0
2006-07-14 02:55:00,11.589,11.661,11.537,11.635,900000.0
2006-07-14 03:00:00,11.636,11.636,11.506,11.525,800000.0
2006-07-14 03:05:00,11.551,11.608,11.473,11.566,1250000.0
2006-07-14 03:10:00,11.626,11.626,11.495,11.567,400000.0
2006-07-14 03:15:00,11.591,11.631,11.478,11.522,1200000.0
2006-07-14 03:20:00,11.5,11.633,11.49,11.623,2000000.0
2006-07-14 03:25:00,11.509,11.622,11.496,11.584,1100000.0
2006-07-14 03:30:00,11.614,11.614,11.475,11.575,1100000.0
2006-07-14 03:35:00,11.574,11.66,11.487,11.533,850000.0
2006-07-14 03:40:00,11.638,11.639,11.514,11.522,900000.0
2006-07-14 03:45:00,11.626,11.626,11.523,11.523,150000.0
2006-07-14 03:50:00,11.531,11.69,11.464,11.508,1550000.0
2006-07-14 03:55:00,11.554,11.554,11.454,11.493,400000.0
2006-07-14 04:05:00,11.567,11.567,11.484,11.515,200000.0
2006-07-14 04:10:00,11.565,11.619,11.42,11.584,1000000.0
2006-07-14 04:15:00,11.545,11.597,11.444,11.54,850000.0
2006-07-14 04:20:00,11.539,11.589,11.448,11.5,600000.0
2006-07-14 04:25:00,11.515,11.567,11.446,11.495,900000.0
2006-07-14 04:30:00,11.557,11.604,11.463,11.52,1300000.0
2006-07-14 04:35:00,11.565,11.565,11.473,11.559,650000.0
2006-07-14 04:45:00,11.568,11.568,11.539,11.563,250000.0
2006-07-14 04:55:00,11.55,11.635,11.511,11.599,700000.0
2006-07-14 05:00:00,11.583,11.587,11.476,11.504,1100000.0
2006-07-14 05:05:00,11.498,11.624,11.493,11.542,700000.0
2006-07-14 05:10:00,11.568,11.621,11.455,11.601,1350000.0
2006-07-14 05:15:00,11.544,11.639,11.478,11.509,1100000.0
2006-07-14 05:20:00,11.585,11.622,11.475,11.523,900000.0
2006-07-14 05:25:00,11.591,11.634,11.5,11.531,1050000.0
2006-07-14 05:35:00,11.541,11.608,11.466,11.498,1400000.0
2006-07-14 05:40:00,11.571,11.623,11.476,11.529,650000.0
2006-07-14 05:45:00,11.511,11.643,11.48,11.57,1550000.0
2006-07-14 05:50:00,11.566,11.59,11.456,11.569,900000.0
2006-07-14 05:55:00,11.525,11.591,11.481,11.496,900000.0
2006-07-14 06:00:00,11.589,11.61,11.496,11.588,500000.0
2006-07-14 06:05:00,11.609,11.621,11.482,11.577,700000.0
2006-07-14 06:10:00,11.575,11.575,11.501,11.532,500000.0
2006-07-14 06:15:00,11.619,11.619,11.478,11.543,900000.0
2006-07-14 06:20:00,11.542,11.622,11.483,11.532,750000.0
2006-07-14 06:25:00,11.569,11.589,11.467,11.589,750000.0
2006-07-14 06:30:00,11.614,11.645,11.493,11.59,950000.0
2006-07-14 06:35:00,11.584,11.637,11.491,11.55,850000.0
2006-07-14 06:40:00,11.633,11.651,11.516,11.572,1200000.0
2006-07-14 06:45:00,11.604,11.616,11.512,11.54,600000.0
2006-07-14 06:55:00,11.597,11.625,11.526,11.547,750000.0
2006-07-14 07:00:00,11.576,11.658,11.556,11.571,800000.0
2006-07-14 07:05:00,11.604,11.651,11.467,11.589,1650000.0
2006-07-14 07:10:00,11.554,11.603,11.491,11.6,750000.0
2006-07-14 07:15:00,11.613,11.642,11.498,11.528,600000.0
2006-07-14 07:20:00,11.526,11.657,11.499,11.526,1350000.0
2006-07-14 07:25:00,11.545,11.644,11.52,11.644,550000.0
2006-07-14 07:30:00,11.559,11.644,11.501,11.509,1300000.0
2006-07-14 07:35:00,11.564,11.717,11.479,11.58,1700000.0
2006-07-14 07:40:00,11.555,11.642,11.487,11.545,1700000.0
2006-07-14 07:45:00,11.501,11.573,11.461,11.524,850000.0
2006-07-14 07:50:00,11.484,11.598,11.476,11.598,400000.0
2006-07-14 07:55:00,11.485,11.635,11.467,11.571,1900000.0
2006-07-14 08:00:00,11.512,11.639,11.473,11.506,1800000.0
2006-07-14 08:05:00,11.547,11.629,11.458,11.503,2600000.0
2006-07-14 08:10:00,11.612,11.639,11.478,11.605,1350000.0
2006-07-14 08:15:00,11.531,11.686,11.507,11.555,2450000.0
2006-07-14 08:20:00,11.65,11.687,11.508,11.614,2100000.0
2006-07-14 08:25:00,11.516,11.642,11.487,11.576,1950000.0
2006-07-14 08:30:00,11.582,11.615,11.507,11.563,900000.0
2006-07-14 08:35:00,11.484,11.606,11.481,11.51,1450000.0
2006-07-14 08:40:00,11.527,11.634,11.493,11.579,1800000.0
2006-07-14 08:45:00,11.586,11.643,11.503,11.558,1700000.0
2006-07-14 08:50:00,11.574,11.64,11.5,11.51,1100000.0
2006-07-14 08:55:00,11.604,11.692,11.444,11.542,1900000.0
2006-07-14 09:00:00,11.468,11.595,11.442,11.595,1000000.0
2006-07-14 09:05:00,11.517,11.663,11.446,11.519,1950000.0
2006-07-14 09:10:00,11.582,11.621,11.42,11.514,1850000.0
2006-07-14 09:15:00,11.53,11.616,11.443,11.589,1750000.0
2006-07-14 09:20:00,11.52,11.642,11.479,11.552,1550000.0
2006-07-14 09:25:00,11.643,11.68,11.514,11.611,1050000.0
2006-07-14 09:30:00,11.563,11.652,11.468,11.625,1000000.0
2006-07-14 09:35:00,11.559,11.673,11.5,11.632,1700000.0
2006-07-14 09:40:00,11.556,11.691,11.516,11.548,1300000.0
2006-07-14 09:45:00,11.539,11.641,11.526,11.567,750000.0
2006-07-14 09:50:00,11.612,11.612,11.464,11.564,1100000.0
2006-07-14 09:55:00,11.573,11.677,11.445,11.596,1650000.0
2006-07-14 10:00:00,11.57,11.678,11.511,11.525,1250000.0
2006-07-14 10:05:00,11.571,11.693,11.524,11.686,1300000.0
2006-07-14 10:10:00,11.685,11.744,11.59,11.703,550000.0
2006-07-14 10:15:00,11.684,11.684,11.533,11.542,1200000.0
2006-07-14 10:20:00,11.616,11.662,11.491,11.662,1750000.0
2006-07-14 10:25:00,11.568,11.706,11.537,11.651,2050000.0
2006-07-14 10:30:00,11.598,11.662,11.524,11.649,1450000.0
2006-07-14 10:35:00,11.578,11.701,11.516,11.634,1700000.0
2006-07-14 10:40:00,11.613,11.702,11.51,11.652,2400000.0
2006-07-14 10:45:00,11.626,11.669,11.513,11.523,700000.0
2006-07-14 10:50:00,11.606,11.636,11.466,11.603,950000.0
2006-07-14 10:55:00,11.621,11.716,11.535,11.535,900000.0
2006-07-14 11:00:00,11.656,11.656,11.552,11.643,400000.0
2006-07-14 11:05:00,11.478,11.631,11.478,11.6,1400000.0
2006-07-14 11:10:00,11.616,11.65,11.508,11.65,850000.0
2006-07-14 11:15:00,11.57,11.653,11.52,11.602,1200000.0
2006-07-14 11:20:00,11.657,11.657,11.505,11.614,1000000.0
2006-07-14 11:25:00,11.532,11.613,11.504,11.613,350000.0
2006-07-14 11:30:00,11.646,11.646,11.53,11.613,1200000.0
2006-07-14 11:35:00,11.575,11.652,11.533,11.558,350000.0
2006-07-14 11:40:00,11.536,11.641,11.489,11.59,800000.0
2006-07-14 11:45:00,11.528,11.639,11.476,11.627,1450000.0
2006-07-14 11:50:00,11.572,11.648,11.487,11.555,1200000.0
2006-07-14 11:55:00,11.603,11.674,11.52,11.583,1600000.0
2006-07-14 12:00:00,11.669,11.673,11.53,11.542,1800000.0
2006-07-14 12:05:00,11.63,11.689,11.503,11.576,1500000.0
2006-07-14 12:10:00,11.581,11.71,11.526,11.561,1850000.0
2006-07-14 12:15:00,11.6,11.681,11.524,11.554,2100000.0
2006-07-14 12:20:00,11.639,11.75,11.553,11.62,1500000.0
2006-07-14 12:25:00,11.639,11.68,11.512,11.522,2450000.0
2006-07-14 12:30:00,11.544,11.667,11.484,11.484,1850000.0
2006-07-14 12:35:00,11.653,11.668,11.471,11.567,1750000.0
2006-07-14 12:40:00,11.553,11.665,11.468,11.489,2400000.0
2006-07-14 12:45:00,11.499,11.622,11.479,11.522,1300000.0
2006-07-14 12:50:00,11.566,11.639,11.49,11.593,1400000.0
2006-07-14 12:55:00,11.539,11.626,11.507,11.602,1350000.0
2006-07-14 13:00:00,11.578,11.601,11.451,11.527,1300000.0
2006-07-14 13:05:00,11.486,11.655,11.437,11.528,2200000.0
2006-07-14 13:10:00,11.558,11.621,11.455,11.572,1800000.0
2006-07-14 13:15:00,11.487,11.57,11.398,11.414,2000000.0
2006-07-14 13:20:00,11.457,11.632,11.44,11.533,1650000.0
2006-07-14 13:25:00,11.58,11.618,11.438,11.544,1750000.0
2006-07-14 13:30:00,11.614,11.637,11.457,11.48,1600000.0
2006-07-14 13:35:00,11.512,11.621,11.444,11.618,1200000.0
2006-07-14 13:40:00,11.487,11.627,11.468,11.541,1600000.0
2006-07-14 13:45:00,11.517,11.621,11.461,11.564,1950000.0
2006-07-14 13:50:00,11.59,11.594,11.41,11.575,1550000.0
2006-07-14 13:55:00,11.547,11.671,11.483,11.509,1150000.0
2006-07-14 14:00:00,11.569,11.611,11.462,11.571,1800000.0
2006-07-14 14:05:00,11.556,11.665,11.473,11.537,1300000.0
2006-07-14 14:10:00,11.475,11.664,11.475,11.524,2050000.0
2006-07-14 14:15:00,11.488,11.645,11.461,11.601,1900000.0
2006-07-14 14:20:00,11.52,11.671,11.487,11.619,2050000.0
2006-07-14 14:25:00,11.544,11.661,11.492,11.64,1850000.0
2006-07-14 14:30:00,11.588,11.678,11.501,11.538,2250000.0
2006-07-14 14:35:00,11.644,11.704,11.545,11.568,2200000.0
2006-07-14 14:40:00,11.611,11.661,11.499,11.599,2300000.0
2006-07-14 14:45:00,11.564,11.634,11.442,11.506,2000000.0
2006-07-14 14:50:00,11.555,11.651,11.477,11.513,2150000.0
2006-07-14 14:55:00,11.559,11.639,11.397,11.593,2400000.0
2006-07-14 15:00:00,11.391,11.603,11.391,11.488,2400000.0
2006-07-14 15:05:00,11.449,11.607,11.447,11.496,2250000.0
2006-07-14 15:10:00,11.489,11.58,11.404,11.489,2350000.0
2006-07-14 15:15:00,11.378,11.583,11.378,11.537,2050000.0
2006-07-14 15:20:00,11.504,11.622,11.48,11.584,1850000.0
2006-07-14 15:25:00,11.605,11.606,11.425,11.49,2100000.0
2006-07-14 15:30:00,11.557,11.652,11.461,11.489,2200000.0
2006-07-14 15:35:00,11.535,11.638,11.463,11.638,2150000.0
2006-07-14 15:40:00,11.486,11.625,11.449,11.608,2000000.0
2006-07-14 15:45:00,11.619,11.624,11.479,11.599,2100000.0
2006-07-14 15:50:00,11.515,11.611,11.4,11.508,2200000.0
2006-07-14 15:55:00,11.383,11.53,11.362,11.457,2350000.0
2006-07-14 16:00:00,11.51,11.614,11.388,11.554,2450000.0
2006-07-14 16:05:00,11.451,11.612,11.438,11.558,2150000.0
2006-07-14 16:10:00,11.5,11.625,11.397,11.508,2300000.0
2006-07-14 16:15:00,11.583,11.62,11.454,11.556,2100000.0
2006-07-14 16:20:00,11.595,11.621,11.436,11.609,2450000.0
2006-07-14 16:25:00,11.574,11.634,11.487,11.492,1950000.0
2006-07-14 16:30:00,11.498,11.631,11.469,11.593,2000000.0
2006-07-14 16:35:00,11.501,11.671,11.455,11.623,2450000.0
2006-07-14 16:40:00,11.502,11.651,11.42,11.42,2050000.0
2006-07-14 16:45:00,11.413,11.626,11.413,11.462,2300000.0
2006-07-14 16:50:00,11.491,11.615,11.436,11.465,2050000.0
2006-07-14 16:55:00,11.557,11.591,11.452,11.464,2150000.0
2006-07-14 17:00:00,11.544,11.597,11.432,11.513,2100000.0
2006-07-14 17:05:00,11.575,11.613,11.414,11.477,2150000.0
2006-07-14 17:10:00,11.547,11.584,11.427,11.542,1700000.0
2006-07-14 17:15:00,11.457,11.564,11.422,11.525,2100000.0
2006-07-14 17:20:00,11.502,11.578,11.425,11.464,1950000.0
2006-07-14 17:25:00,11.528,11.553,11.406,11.49,2300000.0
2006-07-14 17:30:00,11.356,11.566,11.315,11.516,2300000.0
2006-07-14 17:35:00,11.437,11.522,11.332,11.39,2250000.0
2006-07-14 17:40:00,11.38,11.55,11.361,11.468,2200000.0
2006-07-14 17:45:00,11.365,11.487,11.331,11.445,2000000.0
2006-07-14 17:50:00,11.445,11.477,11.287,11.466,2300000.0
2006-07-14 17:55:00,11.354,11.491,11.304,11.491,1950000.0
2006-07-14 18:00:00,11.383,11.528,11.37,11.425,2050000.0
2006-07-14 18:05:00,11.403,11.495,11.322,11.402,2300000.0
2006-07-14 18:10:00,11.409,11.517,11.356,11.48,2050000.0
2006-07-14 18:15:00,11.485,11.532,11.339,11.505,2200000.0
2006-07-14 18:20:00,11.446,11.535,11.347,11.517,2150000.0
2006-07-14 18:25:00,11.443,11.516,11.391,11.506,2150000.0
2006-07-14 18:30:00,11.466,11.567,11.387,11.537,2000000.0
2006-07-14 18:35:00,11.454,11.556,11.381,11.511,2250000.0
2006-07-14 18:40:00,11.519,11.541,11.346,11.439,1750000.0
2006-07-14 18:45:00,11.407,11.535,11.352,11.443,1950000.0
2006-07-14 18:50:00,11.476,11.524,11.389,11.428,2000000.0
2006-07-14 18:55:00,11.367,11.539,11.333,11.456,2900000.0
2006-07-14 19:00:00,11.426,11.53,11.37,11.47,2600000.0
2006-07-14 19:05:00,11.486,11.53,11.359,11.455,2550000.0
2006-07-14 19:10:00,11.521,11.544,11.357,11.495,2300000.0
2006-07-14 19:15:00,11.465,11.534,11.384,11.534,2650000.0
2006-07-14 19:20:00,11.518,11.52,11.359,11.456,2250000.0
2006-07-14 19:25:00,11.479,11.479,11.351,11.368,1350000.0
2006-07-14 19:30:00,11.487,11.507,11.345,11.384,1100000.0
2006-07-14 19:35:00,11.422,11.481,11.344,11.467,900000.0
2006-07-14 19:40:00,11.346,11.478,11.312,11.459,2250000.0
2006-07-14 20:00:00,11.361,11.506,11.336,11.422,2200000.0
2006-07-14 20:05:00,11.443,11.511,11.353,11.38,2000000.0
2006-07-14 20:10:00,11.46,11.473,11.379,11.456,400000.0
2006-07-14 20:15:00,11.472,11.472,11.325,11.361,650000.0
2006-07-14 20:20:00,11.455,11.455,11.363,11.399,200000.0
2006-07-14 20:25:00,11.396,11.476,11.336,11.397,1350000.0
2006-07-14 20:30:00,11.401,11.47,11.336,11.438,1500000.0
2006-07-14 20:35:00,11.438,11.497,11.317,11.435,2150000.0
2006-07-14 20:40:00,11.365,11.464,11.326,11.399,600000.0
2006-07-14 20:45:00,11.434,11.458,11.318,11.441,900000.0
2006-07-14 20:50:00,11.366,11.448,11.324,11.404,500000.0
2006-07-14 20:55:00,11.331,11.418,11.327,11.384,800000.0
2006-07-14 21:00:00,11.337,11.419,11.318,11.418,1250000.0
2006-07-14 21:05:00,11.427,11.432,11.281,11.321,1050000.0
2006-07-14 21:10:00,11.317,11.444,11.317,11.438,600000.0
2006-07-14 21:15:00,11.326,11.468,11.306,11.4,950000.0
2006-07-14 21:30:00,11.306,11.427,11.306,11.427,150000.0
2006-07-14 21:35:00,11.285,11.408,11.251,11.402,1050000.0
2006-07-14 21:45:00,11.365,11.442,11.258,11.374,1400000.0
2006-07-14 21:50:00,11.395,11.395,11.303,11.339,250000.0
2006-07-14 21:55:00,11.368,11.443,11.316,11.443,1150000.0
2006-07-14 22:00:00,11.405,11.431,11.313,11.411,1200000.0
2006-07-14 22:05:00,11.406,11.471,11.366,11.366,350000.0
2006-07-14 22:10:00,11.404,11.456,11.331,11.38,1000000.0
2006-07-14 22:15:00,11.409,11.415,11.304,11.389,400000.0
2006-07-14 22:20:00,11.415,11.415,11.33,11.364,200000.0
2006-07-14 22:25:00,11.394,11.434,11.343,11.404,600000.0
2006-07-14 22:30:00,11.369,11.402,11.334,11.402,350000.0
2006-07-14 22:40:00,11.34,11.413,11.34,11.393,250000.0
2006-07-14 22:50:00,11.403,11.461,11.315,11.367,650000.0
2006-07-14 22:55:00,11.396,11.396,11.312,11.345,200000.0
2006-07-16 23:00:00,11.405,11.407,11.311,11.396,400000.0
2006-07-16 23:05:00,11.385,11.437,11.323,11.409,350000.0
2006-07-16 23:10:00,11.425,11.425,11.31,11.408,300000.0
2006-07-16 23:25:00,11.366,11.431,11.334,11.334,400000.0
2006-07-16 23:40:00,11.396,11.396,11.296,11.334,200000.0
2006-07-16 23:45:00,11.386,11.391,11.363,11.363,200000.0
2006-07-16 23:50:00,11.396,11.396,11.296,11.334,200000.0
2006-07-17 00:00:00,11.357,11.574,11.346,11.574,1000000.0
2006-07-17 00:05:00,11.447,11.579,11.443,11.574,750000.0
2006-07-17 00:10:00,11.551,11.614,11.455,11.589,850000.0
2006-07-17 00:15:00,11.551,11.661,11.501,11.504,450000.0
2006-07-17 00:20:00,11.588,11.619,11.468,11.537,900000.0
2006-07-17 00:25:00,11.545,11.628,11.545,11.628,500000.0
2006-07-17 00:30:00,11.54,11.592,11.433,11.455,900000.0
2006-07-17 00:35:00,11.562,11.667,11.481,11.497,600000.0
2006-07-17 00:40:00,11.538,11.538,11.429,11.466,200000.0
2006-07-17 00:45:00,11.512,11.512,11.408,11.419,300000.0
2006-07-17 00:50:00,11.526,11.526,11.447,11.482,200000.0
2006-07-17 01:00:00,11.524,11.606,11.419,11.563,1200000.0
2006-07-17 01:05:00,11.465,11.576,11.453,11.571,650000.0
2006-07-17 01:10:00,11.539,11.574,11.457,11.492,350000.0
2006-07-17 01:15:00,11.464,11.544,11.464,11.525,250000.0
2006-07-17 01:20:00,11.547,11.547,11.468,11.502,200000.0
2006-07-17 01:25:00,11.589,11.589,11.493,11.497,500000.0
2006-07-17 01:30:00,11.461,11.537,11.411,11.422,350000.0
2006-07-17 01:35:00,11.536,11.607,11.511,11.559,550000.0
2006-07-17 01:45:00,11.558,11.57,11.437,11.444,600000.0
2006-07-17 01:50:00,11.532,11.532,11.432,11.473,200000.0
2006-07-17 02:00:00,11.527,11.54,11.427,11.493,400000.0
2006-07-17 02:10:00,11.604,11.605,11.437,11.497,650000.0
2006-07-17 02:15:00,11.549,11.647,11.464,11.476,1000000.0
2006-07-17 02:20:00,11.543,11.603,11.476,11.553,550000.0
2006-07-17 02:25:00,11.615,11.615,11.526,11.595,250000.0
2006-07-17 02:30:00,11.539,11.591,11.464,11.567,700000.0
2006-07-17 02:35:00,11.575,11.575,11.464,11.556,250000.0
2006-07-17 02:50:00,11.53,11.607,11.494,11.51,400000.0
2006-07-17 02:55:00,11.479,11.619,11.479,11.574,750000.0
2006-07-17 03:00:00,11.577,11.587,11.492,11.542,400000.0
2006-07-17 03:05:00,11.586,11.586,11.486,11.524,200000.0
2006-07-17 03:10:00,11.574,11.638,11.482,11.507,1000000.0
2006-07-17 03:15:00,11.598,11.641,11.496,11.496,850000.0
2006-07-17 03:20:00,11.619,11.644,11.51,11.51,550000.0
2006-07-17 03:30:00,11.528,11.668,11.528,11.605,250000.0
2006-07-17 03:35:00,11.583,11.629,11.485,11.569,900000.0
2006-07-17 03:40:00,11.527,11.614,11.463,11.487,1700000.0
2006-07-17 03:45:00,11.469,11.598,11.446,11.528,1400000.0
2006-07-17 03:50:00,11.485,11.618,11.448,11.449,1100000.0
2006-07-17 03:55:00,11.469,11.615,11.415,11.441,2050000.0
2006-07-17 04:00:00,11.572,11.572,11.448,11.551,1100000.0
2006-07-17 04:05:00,11.483,11.599,11.43,11.541,1800000.0
2006-07-17 04:10:00,11.536,11.554,11.41,11.49,1400000.0
2006-07-17 04:20:00,11.545,11.616,11.453,11.575,900000.0
2006-07-17 04:25:00,11.508,11.642,11.485,11.559,700000.0
2006-07-17 04:30:00,11.517,11.629,11.432,11.534,1950000.0
2006-07-17 04:35:00,11.571,11.584,11.431,11.512,1000000.0
2006-07-17 04:40:00,11.497,11.579,11.432,11.544,500000.0
2006-07-17 04:45:00,11.55,11.587,11.448,11.465,1450000.0
2006-07-17 04:50:00,11.455,11.575,11.404,11.564,1000000.0
2006-07-17 04:55:00,11.54,11.597,11.442,11.587,950000.0
2006-07-17 05:00:00,11.553,11.577,11.445,11.553,950000.0
2006-07-17 05:05:00,11.529,11.575,11.442,11.542,1450000.0
2006-07-17 05:10:00,11.587,11.594,11.384,11.544,950000.0
2006-07-17 05:15:00,11.526,11.555,11.438,11.493,1100000.0
2006-07-17 05:20:00,11.564,11.579,11.433,11.543,1750000.0
2006-07-17 05:25:00,11.491,11.598,11.46,11.47,1100000.0
2006-07-17 05:30:00,11.535,11.575,11.486,11.542,650000.0
2006-07-17 05:35:00,11.527,11.59,11.459,11.484,1050000.0
2006-07-17 05:40:00,11.485,11.654,11.433,11.574,1700000.0
2006-07-17 05:45:00,11.49,11.571,11.457,11.457,250000.0
2006-07-17 05:55:00,11.576,11.576,11.438,11.438,400000.0
2006-07-17 06:00:00,11.55,11.615,11.507,11.544,450000.0
2006-07-17 06:10:00,11.52,11.641,11.508,11.639,750000.0
2006-07-17 06:15:00,11.587,11.632,11.483,11.518,600000.0
2006-07-17 06:20:00,11.551,11.551,11.425,11.496,400000.0
2006-07-17 06:25:00,11.519,11.593,11.487,11.489,750000.0
2006-07-17 06:30:00,11.569,11.615,11.464,11.565,1350000.0
2006-07-17 06:35:00,11.541,11.613,11.47,11.589,1000000.0
2006-07-17 06:40:00,11.555,11.613,11.509,11.567,1200000.0
2006-07-17 06:45:00,11.569,11.623,11.47,11.585,2200000.0
2006-07-17 06:50:00,11.525,11.665,11.498,11.613,1900000.0
2006-07-17 06:55:00,11.593,11.65,11.493,11.531,1300000.0
2006-07-17 07:00:00,11.626,11.626,11.476,11.527,1150000.0
2006-07-17 07:05:00,11.598,11.659,11.517,11.593,600000.0
2006-07-17 07:10:00,11.528,11.623,11.514,11.595,1050000.0
2006-07-17 07:15:00,11.601,11.608,11.544,11.602,400000.0
2006-07-17 07:20:00,11.612,11.653,11.516,11.541,750000.0
2006-07-17 07:25:00,11.562,11.634,11.51,11.594,600000.0
2006-07-17 07:30:00,11.555,11.677,11.534,11.612,950000.0
2006-07-17 07:35:00,11.554,11.623,11.551,11.568,500000.0
2006-07-17 07:40:00,11.56,11.652,11.463,11.558,1800000.0
2006-07-17 07:45:00,11.525,11.617,11.48,11.605,650000.0
2006-07-17 07:50:00,11.647,11.69,11.444,11.574,2300000.0
2006-07-17 07:55:00,11.633,11.682,11.517,11.642,1400000.0
2006-07-17 08:00:00,11.524,11.652,11.485,11.501,1700000.0
2006-07-17 08:05:00,11.537,11.65,11.483,11.533,2100000.0
2006-07-17 08:10:00,11.629,11.676,11.518,11.576,1100000.0
2006-07-17 08:15:00,11.653,11.653,11.498,11.574,1550000.0
2006-07-17 08:20:00,11.654,11.67,11.507,11.543,2100000.0
2006-07-17 08:25:00,11.522,11.67,11.522,11.625,1950000.0
2006-07-17 08:30:00,11.624,11.641,11.503,11.538,1100000.0
2006-07-17 08:35:00,11.516,11.597,11.516,11.597,100000.0
2006-07-17 08:40:00,11.605,11.675,11.563,11.63,1500000.0
2006-07-17 08:45:00,11.654,11.656,11.489,11.577,1500000.0
2006-07-17 08:50:00,11.626,11.67,11.54,11.638,800000.0
2006-07-17 08:55:00,11.678,11.678,11.51,11.64,1850000.0
2006-07-17 09:00:00,11.669,11.704,11.563,11.704,550000.0
2006-07-17 09:05:00,11.615,11.713,11.544,11.596,2000000.0
2006-07-17 09:10:00,11.681,11.694,11.556,11.611,1850000.0
2006-07-17 09:15:00,11.598,11.707,11.549,11.67,1750000.0
2006-07-17 09:20:00,11.603,11.686,11.539,11.642,1700000.0
2006-07-17 09:25:00,11.593,11.705,11.519,11.656,1450000.0
2006-07-17 09:30:00,11.596,11.664,11.502,11.664,700000.0
2006-07-17 09:35:00,11.535,11.678,11.512,11.634,1750000.0
2006-07-17 09:40:00,11.517,11.654,11.462,11.53,1650000.0
2006-07-17 09:45:00,11.48,11.623,11.48,11.538,1300000.0
2006-07-17 09:50:00,11.628,11.628,11.478,11.582,750000.0
2006-07-17 09:55:00,11.521,11.62,11.456,11.611,1350000.0
2006-07-17 10:00:00,11.589,11.64,11.523,11.535,400000.0
2006-07-17 10:05:00,11.575,11.678,11.496,11.665,1600000.0
2006-07-17 10:10:00,11.664,11.717,11.547,11.625,1550000.0
2006-07-17 10:15:00,11.691,11.779,11.537,11.634,2000000.0
2006-07-17 10:20:00,11.622,11.758,11.54,11.66,1800000.0
2006-07-17 10:25:00,11.593,11.71,11.532,11.684,2300000.0
2006-07-17 10:30:00,11.596,11.703,11.514,11.648,1950000.0
2006-07-17 10:35:00,11.577,11.664,11.483,11.507,2350000.0
2006-07-17 10:40:00,11.633,11.65,11.52,11.52,900000.0
2006-07-17 10:45:00,11.62,11.691,11.529,11.573,1700000.0
2006-07-17 10:55:00,11.646,11.693,11.481,11.517,2450000.0
2006-07-17 11:00:00,11.574,11.713,11.511,11.665,2200000.0
2006-07-17 11:05:00,11.518,11.693,11.514,11.692,1700000.0
2006-07-17 11:10:00,11.576,11.721,11.526,11.621,1300000.0
2006-07-17 11:15:00,11.597,11.668,11.553,11.668,850000.0
2006-07-17 11:20:00,11.644,11.695,11.515,11.645,1800000.0
2006-07-17 11:25:00,11.561,11.688,11.528,11.577,2300000.0
2006-07-17 11:30:00,11.629,11.664,11.507,11.598,1900000.0
2006-07-17 11:35:00,11.59,11.679,11.474,11.504,1750000.0
2006-07-17 11:40:00,11.52,11.634,11.483,11.59,1900000.0
2006-07-17 11:45:00,11.537,11.667,11.497,11.635,1850000.0
2006-07-17 11:50:00,11.522,11.67,11.49,11.566,1000000.0
2006-07-17 11:55:00,11.564,11.654,11.497,11.566,1500000.0
2006-07-17 12:00:00,11.596,11.648,11.505,11.505,2150000.0
2006-07-17 12:05:00,11.602,11.616,11.473,11.602,1150000.0
2006-07-17 12:10:00,11.578,11.602,11.438,11.461,2050000.0
2006-07-17 12:15:00,11.483,11.559,11.359,11.382,2100000.0
2006-07-17 12:20:00,11.428,11.533,11.351,11.363,1800000.0
2006-07-17 12:25:00,11.473,11.503,11.293,11.314,2450000.0
2006-07-17 12:30:00,11.354,11.505,11.349,11.377,1800000.0
2006-07-17 12:35:00,11.534,11.552,11.382,11.499,2100000.0
2006-07-17 12:40:00,11.49,11.582,11.345,11.382,2400000.0
2006-07-17 12:45:00,11.431,11.533,11.359,11.391,2250000.0
2006-07-17 12:50:00,11.427,11.505,11.322,11.421,2350000.0
2006-07-17 12:55:00,11.423,11.57,11.357,11.454,1750000.0
2006-07-17 13:00:00,11.443,11.464,11.307,11.31,2200000.0
2006-07-17 13:05:00,11.278,11.406,11.247,11.26,2200000.0
2006-07-17 13:10:00,11.337,11.437,11.242,11.401,2250000.0
2006-07-17 13:15:00,11.341,11.41,11.236,11.297,2000000.0
2006-07-17 13:20:00,11.283,11.456,11.243,11.374,2050000.0
2006-07-17 13:25:00,11.436,11.485,11.303,11.436,1750000.0
2006-07-17 13:30:00,11.442,11.442,11.278,11.301,2100000.0
2006-07-17 13:35:00,11.369,11.474,11.284,11.357,1200000.0
2006-07-17 13:40:00,11.291,11.415,11.289,11.388,1250000.0
2006-07-17 13:45:00,11.299,11.462,11.263,11.389,1250000.0
2006-07-17 13:50:00,11.321,11.405,11.275,11.394,1550000.0
2006-07-17 13:55:00,11.352,11.42,11.243,11.368,1200000.0
2006-07-17 14:00:00,11.348,11.395,11.236,11.379,1800000.0
2006-07-17 14:05:00,11.366,11.371,11.225,11.274,1300000.0
2006-07-17 14:10:00,11.316,11.373,11.289,11.372,850000.0
2006-07-17 14:15:00,11.237,11.412,11.225,11.365,1350000.0
2006-07-17 14:20:00,11.273,11.411,11.238,11.364,1650000.0
2006-07-17 14:25:00,11.3,11.363,11.162,11.314,1850000.0
2006-07-17 14:30:00,11.297,11.402,11.228,11.259,2450000.0
2006-07-17 14:35:00,11.358,11.376,11.185,11.24,2200000.0
2006-07-17 14:40:00,11.309,11.401,11.205,11.316,2300000.0
2006-07-17 14:45:00,11.31,11.404,11.238,11.274,2000000.0
2006-07-17 14:50:00,11.302,11.43,11.234,11.293,2150000.0
2006-07-17 14:55:00,11.312,11.38,11.182,11.318,2400000.0
2006-07-17 15:00:00,11.186,11.393,11.179,11.229,2400000.0
2006-07-17 15:05:00,11.183,11.309,11.12,11.152,2250000.0
2006-07-17 15:10:00,11.179,11.288,11.066,11.262,1900000.0
2006-07-17 15:15:00,11.114,11.241,11.064,11.187,2250000.0
2006-07-17 15:20:00,11.14,11.284,11.121,11.251,2100000.0
2006-07-17 15:25:00,11.256,11.263,11.089,11.208,2100000.0
2006-07-17 15:30:00,11.134,11.241,11.038,11.095,2200000.0
2006-07-17 15:35:00,11.161,11.26,11.11,11.26,1900000.0
2006-07-17 15:40:00,11.139,11.26,11.092,11.21,2000000.0
2006-07-17 15:45:00,11.219,11.23,11.048,11.23,2100000.0
2006-07-17 15:50:00,11.135,11.248,11.072,11.229,1850000.0
2006-07-17 15:55:00,11.125,11.26,11.081,11.23,1900000.0
2006-07-17 16:00:00,11.201,11.25,11.021,11.153,2450000.0
2006-07-17 16:05:00,11.123,11.2,11.005,11.127,1850000.0
2006-07-17 16:10:00,11.095,11.128,10.886,10.952,1800000.0
2006-07-17 16:15:00,11.018,11.029,10.865,10.971,2050000.0
2006-07-17 16:20:00,11.013,11.026,10.863,11.013,2450000.0
2006-07-17 16:25:00,11.005,11.11,10.887,11.0,1650000.0
2006-07-17 16:30:00,10.963,11.084,10.913,11.047,2000000.0
2006-07-17 16:35:00,10.969,11.063,10.896,11.024,2000000.0
2006-07-17 16:40:00,10.948,11.047,10.883,10.902,1700000.0
2006-07-17 16:45:00,10.895,11.024,10.852,10.874,1950000.0
2006-07-17 16:50:00,10.987,11.009,10.869,10.939,450000.0
2006-07-17 16:55:00,10.903,11.002,10.882,10.917,1100000.0
2006-07-17 17:00:00,10.933,11.035,10.878,10.948,1400000.0
2006-07-17 17:05:00,11.014,11.04,10.842,10.932,2050000.0
2006-07-17 17:10:00,10.992,11.046,10.863,10.987,2150000.0
2006-07-17 17:15:00,10.917,11.038,10.903,10.919,950000.0
2006-07-17 17:20:00,10.995,11.03,10.88,10.948,1100000.0
2006-07-17 17:25:00,11.019,11.067,10.908,10.993,1250000.0
2006-07-17 17:30:00,10.973,11.036,10.883,11.023,1850000.0
2006-07-17 17:35:00,10.968,11.02,10.868,10.904,1850000.0
2006-07-17 17:40:00,10.915,11.047,10.881,10.983,1850000.0
2006-07-17 17:45:00,10.985,10.985,10.893,10.929,200000.0
2006-07-17 17:50:00,11.002,11.051,10.884,11.03,1950000.0
2006-07-17 17:55:00,10.913,11.059,10.904,11.039,1600000.0
2006-07-17 18:00:00,10.934,11.053,10.891,10.955,1700000.0
2006-07-17 18:05:00,11.035,11.035,10.892,11.03,450000.0
2006-07-17 18:10:00,11.003,11.087,10.899,11.038,1650000.0
2006-07-17 18:15:00,11.016,11.052,10.894,11.023,1100000.0
2006-07-17 18:20:00,10.98,11.098,10.906,11.012,1350000.0
2006-07-17 18:25:00,10.939,11.019,10.876,11.019,1750000.0
2006-07-17 18:30:00,10.996,11.034,10.871,10.913,1550000.0
2006-07-17 18:40:00,10.959,11.037,10.878,10.939,1450000.0
2006-07-17 18:45:00,10.921,11.028,10.853,10.963,750000.0
2006-07-17 18:55:00,10.919,11.04,10.876,10.98,2250000.0
2006-07-17 19:00:00,10.933,11.012,10.851,10.94,1800000.0
2006-07-17 19:05:00,10.889,11.036,10.859,10.946,1150000.0
2006-07-17 19:10:00,10.954,11.019,10.875,10.912,1100000.0
2006-07-17 19:15:00,11.001,11.046,10.884,10.9,1450000.0
2006-07-17 19:20:00,10.995,11.017,10.824,10.902,2400000.0
2006-07-17 19:25:00,10.991,11.0,10.866,10.951,1950000.0
2006-07-17 19:30:00,11.007,11.044,10.875,10.944,1050000.0
2006-07-17 19:35:00,10.982,10.982,10.867,10.954,800000.0
2006-07-17 19:40:00,10.978,10.978,10.894,10.925,200000.0
2006-07-17 19:45:00,10.97,11.003,10.867,10.919,1150000.0
2006-07-17 19:50:00,10.966,11.039,10.866,10.947,600000.0
2006-07-17 19:55:00,10.883,10.998,10.847,10.998,1000000.0
2006-07-17 20:00:00,10.924,11.014,10.858,10.959,1600000.0
2006-07-17 20:05:00,10.989,11.006,10.863,10.899,600000.0
2006-07-17 20:10:00,10.995,11.031,10.875,10.963,1050000.0
2006-07-17 20:15:00,10.949,10.978,10.847,10.939,950000.0
2006-07-17 20:20:00,10.956,10.956,10.83,10.917,1150000.0
2006-07-17 20:25:00,10.86,10.946,10.86,10.918,750000.0
2006-07-17 20:30:00,10.897,10.95,10.766,10.95,1600000.0
2006-07-17 20:35:00,10.935,10.935,10.814,10.82,750000.0
2006-07-17 20:40:00,10.845,10.94,10.795,10.834,500000.0
2006-07-17 20:45:00,10.897,10.942,10.801,10.903,1350000.0
2006-07-17 20:50:00,10.871,10.913,10.749,10.863,1850000.0
2006-07-17 20:55:00,10.794,10.885,10.782,10.829,950000.0
2006-07-17 21:00:00,10.789,10.912,10.766,10.81,1350000.0
2006-07-17 21:05:00,10.844,10.872,10.751,10.805,400000.0
2006-07-17 21:10:00,10.847,10.901,10.727,10.805,1650000.0
2006-07-17 21:15:00,10.79,10.918,10.721,10.826,1450000.0
2006-07-17 21:20:00,10.839,10.839,10.725,10.75,450000.0
2006-07-17 21:25:00,10.746,10.911,10.742,10.785,2100000.0
2006-07-17 21:30:00,10.784,10.887,10.704,10.819,1700000.0
2006-07-17 21:35:00,10.782,10.827,10.674,10.827,1050000.0
2006-07-17 21:40:00,10.825,10.825,10.723,10.763,550000.0
2006-07-17 21:45:00,10.77,10.87,10.718,10.744,950000.0
2006-07-17 21:50:00,10.819,10.819,10.72,10.804,600000.0
2006-07-17 21:55:00,10.835,10.872,10.743,10.859,850000.0
2006-07-17 22:00:00,10.841,10.841,10.715,10.805,850000.0
2006-07-17 22:05:00,10.787,10.836,10.735,10.75,750000.0
2006-07-17 22:10:00,10.87,10.87,10.724,10.845,900000.0
2006-07-17 22:15:00,10.832,10.841,10.732,10.814,450000.0
2006-07-17 22:20:00,10.814,10.85,10.711,10.756,1300000.0
2006-07-17 22:25:00,10.767,10.873,10.752,10.823,1450000.0
2006-07-17 22:30:00,10.768,10.816,10.723,10.763,500000.0
2006-07-17 22:35:00,10.831,10.897,10.698,10.856,1950000.0
2006-07-17 22:40:00,10.892,10.915,10.741,10.783,1400000.0
2006-07-17 22:45:00,10.8,10.883,10.721,10.826,1500000.0
2006-07-17 22:50:00,10.753,10.866,10.731,10.837,1500000.0
2006-07-17 22:55:00,10.862,10.874,10.726,10.829,950000.0
2006-07-17 23:00:00,10.772,10.846,10.772,10.839,250000.0
2006-07-17 23:05:00,10.759,10.873,10.736,10.813,650000.0
2006-07-17 23:10:00,10.84,10.875,10.753,10.788,650000.0
2006-07-17 23:15:00,10.832,10.832,10.728,10.801,250000.0
2006-07-17 23:25:00,10.864,10.864,10.76,10.811,400000.0
2006-07-17 23:30:00,10.825,10.825,10.733,10.769,200000.0
2006-07-17 23:35:00,10.87,10.871,10.756,10.787,400000.0
2006-07-17 23:40:00,10.8,10.877,10.765,10.765,300000.0
2006-07-17 23:45:00,10.836,10.836,10.751,10.785,200000.0
2006-07-18 00:00:00,10.89,11.19,10.44,10.791,400000.0
2006-07-18 00:05:00,10.859,10.859,10.79,10.828,200000.0
2006-07-18 00:10:00,10.893,10.893,10.81,10.843,200000.0
2006-07-18 00:15:00,10.857,10.972,10.808,10.842,500000.0
2006-07-18 00:25:00,10.826,10.938,10.826,10.938,100000.0
2006-07-18 00:30:00,10.892,10.892,10.792,10.833,200000.0
2006-07-18 00:40:00,10.907,10.907,10.824,10.855,200000.0
2006-07-18 00:45:00,10.934,10.934,10.868,10.881,300000.0
2006-07-18 00:55:00,10.899,10.915,10.79,10.859,600000.0
2006-07-18 01:00:00,10.9,10.9,10.796,10.834,200000.0
2006-07-18 01:10:00,10.894,10.939,10.772,10.897,700000.0
2006-07-18 01:15:00,10.925,10.927,10.826,10.865,400000.0
2006-07-18 01:20:00,10.908,10.956,10.841,10.875,650000.0
2006-07-18 01:35:00,10.92,10.952,10.832,10.892,800000.0
2006-07-18 01:40:00,10.949,10.98,10.836,10.836,950000.0
2006-07-18 01:45:00,10.901,11.005,10.822,10.931,1550000.0
2006-07-18 01:50:00,10.947,11.022,10.891,10.925,900000.0
2006-07-18 01:55:00,10.943,10.955,10.843,10.904,400000.0
2006-07-18 02:00:00,10.937,10.937,10.782,10.809,800000.0
2006-07-18 02:10:00,10.905,11.02,10.775,10.829,2400000.0
2006-07-18 02:15:00,10.903,10.999,10.774,10.841,1950000.0
2006-07-18 02:20:00,10.866,10.962,10.807,10.943,1900000.0
2006-07-18 02:25:00,10.952,10.962,10.826,10.907,1500000.0
2006-07-18 02:30:00,10.848,10.979,10.825,10.825,1250000.0
2006-07-18 02:35:00,10.93,10.988,10.853,10.872,750000.0
2006-07-18 02:40:00,10.946,11.007,10.81,10.956,1950000.0
2006-07-18 02:45:00,10.938,10.999,10.832,10.933,1800000.0
2006-07-18 02:50:00,10.99,11.034,10.87,10.965,650000.0
2006-07-18 02:55:00,10.89,11.037,10.871,10.876,1300000.0
2006-07-18 03:00:00,10.941,11.047,10.863,10.876,2450000.0
2006-07-18 03:05:00,10.917,10.998,10.864,10.884,950000.0
2006-07-18 03:10:00,10.895,11.001,10.857,11.0,1400000.0
2006-07-18 03:15:00,10.937,11.032,10.884,10.884,1250000.0
2006-07-18 03:20:00,10.963,11.004,10.86,10.911,2450000.0
2006-07-18 03:25:00,10.955,11.03,10.878,11.011,1500000.0
2006-07-18 03:30:00,10.992,11.025,10.894,10.994,1350000.0
2006-07-18 03:35:00,10.989,11.027,10.887,10.984,1150000.0
2006-07-18 03:40:00,10.938,10.938,10.938,10.938,50000.0
2006-07-18 03:45:00,10.973,11.04,10.89,10.912,1300000.0
2006-07-18 03:50:00,10.922,11.049,10.898,10.943,1200000.0
2006-07-18 03:55:00,11.048,11.049,10.903,11.019,1400000.0
2006-07-18 04:00:00,11.038,11.068,10.888,11.021,1250000.0
2006-07-18 04:05:00,10.927,11.047,10.927,10.968,1000000.0
2006-07-18 04:10:00,10.962,11.074,10.94,10.977,1000000.0
2006-07-18 04:15:00,11.029,11.103,10.901,11.009,2100000.0
2006-07-18 04:20:00,11.031,11.05,10.918,11.004,1650000.0
2006-07-18 04:25:00,11.031,11.049,10.923,11.047,1000000.0
2006-07-18 04:30:00,11.013,11.108,10.94,10.95,2350000.0
2006-07-18 04:35:00,11.036,11.095,10.935,11.026,1450000.0
2006-07-18 04:40:00,10.982,11.058,10.956,11.018,850000.0
2006-07-18 04:45:00,11.038,11.087,10.93,11.041,1700000.0
2006-07-18 04:50:00,10.922,11.101,10.922,10.993,1350000.0
2006-07-18 04:55:00,11.052,11.052,10.946,10.986,650000.0
2006-07-18 05:00:00,10.982,11.091,10.911,11.072,2350000.0
2006-07-18 05:05:00,10.992,11.121,10.955,11.021,1150000.0
2006-07-18 05:10:00,11.024,11.096,10.921,11.079,1450000.0
2006-07-18 05:15:00,11.09,11.106,10.922,10.978,2150000.0
2006-07-18 05:20:00,11.042,11.07,10.886,10.953,2200000.0
2006-07-18 05:25:00,11.019,11.084,10.87,11.035,2400000.0
2006-07-18 05:30:00,11.035,11.073,10.932,11.023,1350000.0
2006-07-18 05:35:00,11.052,11.115,10.938,11.015,1800000.0
2006-07-18 05:40:00,11.051,11.115,10.969,11.093,1900000.0
2006-07-18 05:45:00,11.04,11.13,10.936,11.052,1500000.0
2006-07-18 05:50:00,11.056,11.077,10.943,11.005,1350000.0
2006-07-18 05:55:00,11.075,11.101,10.959,11.021,1700000.0
2006-07-18 06:00:00,10.981,11.093,10.897,10.979,2100000.0
2006-07-18 06:05:00,11.051,11.084,10.939,11.042,1500000.0
2006-07-18 06:10:00,11.046,11.09,10.928,10.985,1600000.0
2006-07-18 06:15:00,11.048,11.089,10.939,10.977,1450000.0
2006-07-18 06:20:00,11.003,11.135,10.945,10.989,1000000.0
2006-07-18 06:30:00,11.051,11.056,10.977,10.987,400000.0
2006-07-18 06:35:00,11.073,11.107,10.912,11.069,1050000.0
2006-07-18 06:40:00,11.004,11.072,10.931,11.018,1500000.0
2006-07-18 06:45:00,10.948,11.085,10.881,10.983,1500000.0
2006-07-18 06:50:00,11.021,11.054,10.901,10.935,1000000.0
2006-07-18 06:55:00,11.009,11.064,10.921,11.027,1300000.0
2006-07-18 07:00:00,10.913,11.029,10.901,10.954,800000.0
2006-07-18 07:05:00,10.988,11.067,10.915,11.05,1800000.0
2006-07-18 07:10:00,10.971,11.066,10.931,10.994,1150000.0
2006-07-18 07:15:00,11.017,11.066,10.896,10.941,2200000.0
2006-07-18 07:20:00,11.025,11.049,10.907,10.926,1700000.0
2006-07-18 07:25:00,11.057,11.062,10.878,11.04,2700000.0
2006-07-18 07:30:00,10.9,11.052,10.9,11.022,1550000.0
2006-07-18 07:35:00,10.901,11.056,10.901,11.056,1200000.0
2006-07-18 07:40:00,11.032,11.066,10.936,10.979,1050000.0
2006-07-18 07:45:00,11.024,11.064,10.932,11.056,1550000.0
2006-07-18 07:50:00,10.98,11.072,10.94,11.044,800000.0
2006-07-18 07:55:00,10.943,11.077,10.937,10.946,900000.0
2006-07-18 08:00:00,10.992,11.081,10.946,11.035,800000.0
2006-07-18 08:05:00,10.958,11.067,10.93,10.93,1400000.0
2006-07-18 08:10:00,10.995,11.042,10.865,10.995,1600000.0
2006-07-18 08:15:00,10.926,11.05,10.926,10.989,1400000.0
2006-07-18 08:20:00,11.077,11.077,10.927,11.044,1750000.0
2006-07-18 08:25:00,10.96,11.089,10.874,11.007,1950000.0
2006-07-18 08:30:00,11.002,11.044,10.909,11.003,1700000.0
2006-07-18 08:35:00,10.922,11.071,10.863,10.973,1250000.0
2006-07-18 08:40:00,11.039,11.068,10.963,11.018,700000.0
2006-07-18 08:45:00,11.037,11.09,10.908,10.986,1200000.0
2006-07-18 08:50:00,10.897,11.059,10.897,10.941,1100000.0
2006-07-18 08:55:00,10.962,11.065,10.928,11.006,550000.0
2006-07-18 09:00:00,11.0,11.059,10.918,10.962,1100000.0
2006-07-18 09:05:00,10.99,11.072,10.883,11.045,1500000.0
2006-07-18 09:10:00,11.032,11.039,10.898,11.039,1000000.0
2006-07-18 09:20:00,10.988,11.052,10.881,10.98,1500000.0
2006-07-18 09:25:00,11.041,11.056,10.867,10.942,1650000.0
2006-07-18 09:30:00,10.864,10.968,10.788,10.912,1500000.0
2006-07-18 09:35:00,10.781,10.952,10.732,10.915,2200000.0
2006-07-18 09:40:00,10.805,10.95,10.749,10.901,1600000.0
2006-07-18 09:45:00,10.772,10.951,10.772,10.854,1750000.0
2006-07-18 09:50:00,10.847,10.927,10.769,10.876,2000000.0
2006-07-18 09:55:00,10.882,10.957,10.779,10.957,1350000.0
2006-07-18 10:00:00,10.937,11.018,10.805,10.886,2200000.0
2006-07-18 10:05:00,10.842,10.992,10.782,10.959,2100000.0
2006-07-18 10:10:00,10.965,10.976,10.794,10.872,1400000.0
2006-07-18 10:15:00,10.953,10.964,10.796,10.895,2000000.0
2006-07-18 10:20:00,10.838,10.953,10.761,10.913,2700000.0
2006-07-18 10:25:00,10.885,10.913,10.748,10.872,1700000.0
2006-07-18 10:30:00,10.832,10.905,10.742,10.848,2350000.0
2006-07-18 10:35:00,10.78,10.894,10.744,10.866,1700000.0
2006-07-18 10:40:00,10.86,10.931,10.761,10.872,2550000.0
2006-07-18 10:45:00,10.859,10.93,10.734,10.76,1700000.0
2006-07-18 10:50:00,10.849,10.904,10.767,10.767,900000.0
2006-07-18 10:55:00,10.874,10.957,10.738,10.742,2450000.0
2006-07-18 11:00:00,10.848,10.948,10.778,10.827,1800000.0
2006-07-18 11:05:00,10.814,10.965,10.789,10.89,2200000.0
2006-07-18 11:10:00,10.778,10.964,10.778,10.948,2200000.0
2006-07-18 11:15:00,10.971,10.973,10.854,10.91,700000.0
2006-07-18 11:20:00,10.928,11.054,10.805,10.865,1750000.0
2006-07-18 11:25:00,10.894,11.027,10.811,10.885,1350000.0
2006-07-18 11:30:00,10.94,10.958,10.816,10.903,1150000.0
2006-07-18 11:35:00,10.873,10.977,10.83,10.918,1350000.0
2006-07-18 11:40:00,10.828,10.959,10.824,10.923,1500000.0
2006-07-18 11:45:00,10.923,10.974,10.842,10.948,800000.0
2006-07-18 11:50:00,10.875,10.98,10.828,10.881,850000.0
2006-07-18 11:55:00,10.928,10.997,10.856,10.905,1600000.0
2006-07-18 12:00:00,10.903,10.997,10.792,10.845,1650000.0
2006-07-18 12:05:00,10.938,10.961,10.757,10.961,900000.0
2006-07-18 12:10:00,10.817,10.948,10.806,10.846,1350000.0
2006-07-18 12:15:00,10.853,10.937,10.778,10.809,2100000.0
2006-07-18 12:20:00,10.837,10.967,10.748,10.852,2400000.0
2006-07-18 12:25:00,10.89,10.937,10.778,10.793,1950000.0
2006-07-18 12:30:00,10.761,10.949,10.761,10.766,1000000.0
2006-07-18 12:35:00,10.923,10.943,10.785,10.887,1650000.0
2006-07-18 12:40:00,10.866,10.935,10.786,10.807,2400000.0
2006-07-18 12:45:00,10.808,10.956,10.765,10.836,1850000.0
2006-07-18 12:50:00,10.878,10.993,10.815,10.873,1850000.0
2006-07-18 12:55:00,10.859,10.959,10.799,10.925,2150000.0
2006-07-18 13:00:00,10.827,10.981,10.817,10.817,1700000.0
2006-07-18 13:05:00,10.799,10.955,10.747,10.845,2200000.0
2006-07-18 13:10:00,10.957,10.991,10.826,10.948,1350000.0
2006-07-18 13:15:00,10.898,10.995,10.824,10.881,1600000.0
2006-07-18 13:20:00,10.861,10.991,10.822,10.897,2050000.0
2006-07-18 13:25:00,10.946,11.0,10.845,10.957,2150000.0
2006-07-18 13:30:00,10.97,11.013,10.792,10.88,1750000.0
2006-07-18 13:35:00,10.864,11.003,10.844,10.965,1250000.0
2006-07-18 13:40:00,10.972,11.009,10.864,10.929,1550000.0
2006-07-18 13:45:00,10.914,11.06,10.836,10.977,1550000.0
2006-07-18 13:50:00,10.92,11.018,10.87,11.004,1650000.0
2006-07-18 13:55:00,10.965,11.014,10.896,10.923,1450000.0
2006-07-18 14:00:00,10.976,11.066,10.876,11.048,1800000.0
2006-07-18 14:05:00,10.995,11.016,10.885,10.978,750000.0
2006-07-18 14:10:00,10.885,11.029,10.873,10.917,1600000.0
2006-07-18 14:15:00,10.96,11.027,10.895,11.017,850000.0
2006-07-18 14:20:00,10.895,11.092,10.895,11.072,2050000.0
2006-07-18 14:25:00,10.971,11.104,10.953,11.068,1850000.0
2006-07-18 14:30:00,11.051,11.142,10.961,11.07,2200000.0
2006-07-18 14:35:00,11.098,11.123,10.942,10.97,2200000.0
2006-07-18 14:40:00,11.028,11.123,10.972,11.089,2300000.0
2006-07-18 14:45:00,11.082,11.214,10.961,11.039,2000000.0
2006-07-18 14:50:00,11.033,11.123,10.981,11.013,2150000.0
2006-07-18 14:55:00,11.067,11.147,10.904,11.059,2400000.0
2006-07-18 15:00:00,10.975,11.157,10.974,10.992,2400000.0
2006-07-18 15:05:00,10.981,11.117,10.948,10.975,2250000.0
2006-07-18 15:10:00,10.941,11.075,10.904,11.049,1950000.0
2006-07-18 15:15:00,10.933,11.099,10.924,11.046,2050000.0
2006-07-18 15:20:00,10.988,11.073,10.912,11.008,1950000.0
2006-07-18 15:25:00,11.012,11.051,10.889,10.921,2100000.0
2006-07-18 15:30:00,11.0,11.007,10.813,10.813,2200000.0
2006-07-18 15:35:00,10.914,11.034,10.868,10.981,2350000.0
2006-07-18 15:40:00,10.831,10.97,10.785,10.944,2000000.0
2006-07-18 15:45:00,10.952,10.961,10.748,10.885,2100000.0
2006-07-18 15:50:00,10.786,10.914,10.754,10.914,2200000.0
2006-07-18 15:55:00,10.789,10.918,10.76,10.818,2350000.0
2006-07-18 16:00:00,10.868,10.946,10.7,10.804,2450000.0
2006-07-18 16:05:00,10.82,10.89,10.712,10.847,2200000.0
2006-07-18 16:10:00,10.851,10.935,10.716,10.858,2300000.0
2006-07-18 16:15:00,10.93,10.949,10.773,10.773,2050000.0
2006-07-18 16:20:00,10.934,10.982,10.773,10.915,2450000.0
2006-07-18 16:25:00,10.872,10.909,10.748,10.89,2100000.0
2006-07-18 16:30:00,10.767,10.912,10.742,10.896,2000000.0
2006-07-18 16:35:00,10.802,10.957,10.769,10.908,2450000.0
2006-07-18 16:40:00,10.915,10.964,10.812,10.834,2000000.0
2006-07-18 16:45:00,10.824,10.999,10.783,10.856,2300000.0
2006-07-18 16:50:00,10.929,10.97,10.818,10.824,2100000.0
2006-07-18 16:55:00,10.934,10.991,10.81,10.871,2200000.0
2006-07-18 17:00:00,10.937,10.949,10.796,10.883,2100000.0
2006-07-18 17:05:00,10.96,10.971,10.798,10.915,2300000.0
2006-07-18 17:10:00,10.92,10.961,10.811,10.928,2150000.0
2006-07-18 17:15:00,10.827,10.958,10.807,10.912,1850000.0
2006-07-18 17:20:00,10.881,10.942,10.78,10.801,1900000.0
2006-07-18 17:25:00,10.904,10.936,10.741,10.879,2300000.0
2006-07-18 17:30:00,10.752,10.912,10.711,10.865,2300000.0
2006-07-18 17:35:00,10.816,10.919,10.753,10.794,2250000.0
2006-07-18 17:40:00,10.788,10.905,10.747,10.842,2250000.0
2006-07-18 17:45:00,10.805,10.92,10.757,10.842,2100000.0
2006-07-18 17:50:00,10.852,10.911,10.717,10.848,2300000.0
2006-07-18 17:55:00,10.746,10.842,10.672,10.794,1950000.0
2006-07-18 18:00:00,10.704,10.815,10.596,10.659,2050000.0
2006-07-18 18:05:00,10.65,10.772,10.607,10.772,2350000.0
2006-07-18 18:10:00,10.754,10.769,10.608,10.681,2300000.0
2006-07-18 18:15:00,10.566,10.711,10.517,10.624,1850000.0
2006-07-18 18:20:00,10.577,10.719,10.515,10.67,2150000.0
2006-07-18 18:25:00,10.593,10.733,10.556,10.699,2050000.0
2006-07-18 18:30:00,10.684,10.727,10.531,10.7,2000000.0
2006-07-18 18:35:00,10.63,10.715,10.546,10.685,2250000.0
2006-07-18 18:40:00,10.68,10.697,10.555,10.592,2200000.0
2006-07-18 18:45:00,10.557,10.692,10.53,10.66,1750000.0
2006-07-18 18:50:00,10.603,10.673,10.526,10.641,2150000.0
2006-07-18 18:55:00,10.546,10.696,10.506,10.626,2150000.0
2006-07-18 19:00:00,10.606,10.683,10.543,10.646,1900000.0
2006-07-18 19:05:00,10.605,10.706,10.531,10.61,1750000.0
2006-07-18 19:10:00,10.608,10.673,10.519,10.618,1650000.0
2006-07-18 19:15:00,10.552,10.644,10.416,10.542,1950000.0
2006-07-18 19:20:00,10.547,10.547,10.324,10.446,2050000.0
2006-07-18 19:25:00,10.432,10.511,10.272,10.39,1600000.0
2006-07-18 19:30:00,10.407,10.453,10.273,10.327,2050000.0
2006-07-18 19:35:00,10.411,10.47,10.301,10.389,950000.0
2006-07-18 19:40:00,10.449,10.464,10.373,10.396,350000.0
2006-07-18 19:45:00,10.436,10.479,10.343,10.379,750000.0
2006-07-18 19:50:00,10.435,10.443,10.343,10.393,400000.0
2006-07-18 19:55:00,10.374,10.48,10.374,10.479,150000.0
2006-07-18 20:00:00,10.421,10.421,10.317,10.355,200000.0
2006-07-18 20:05:00,10.393,10.421,10.296,10.421,400000.0
2006-07-18 20:10:00,10.316,10.433,10.271,10.333,850000.0
2006-07-18 20:15:00,10.372,10.458,10.27,10.431,2100000.0
2006-07-18 20:20:00,10.433,10.448,10.323,10.362,1750000.0
2006-07-18 20:25:00,10.414,10.454,10.311,10.314,550000.0
2006-07-18 20:30:00,10.342,10.44,10.286,10.378,1050000.0
2006-07-18 20:35:00,10.328,10.445,10.282,10.334,1700000.0
2006-07-18 20:40:00,10.445,10.445,10.313,10.409,1400000.0
2006-07-18 20:45:00,10.431,10.443,10.296,10.423,1000000.0
2006-07-18 20:50:00,10.31,10.45,10.297,10.416,650000.0
2006-07-18 20:55:00,10.415,10.428,10.32,10.384,850000.0
2006-07-18 21:00:00,10.407,10.419,10.308,10.346,250000.0
2006-07-18 21:05:00,10.426,10.426,10.326,10.408,750000.0
2006-07-18 21:10:00,10.423,10.457,10.316,10.405,500000.0
2006-07-18 21:15:00,10.406,10.458,10.331,10.411,550000.0
2006-07-18 21:20:00,10.382,10.454,10.334,10.362,1400000.0
2006-07-18 21:25:00,10.376,10.417,10.33,10.33,150000.0
2006-07-18 21:30:00,10.387,10.461,10.315,10.429,1150000.0
2006-07-18 21:35:00,10.431,10.441,10.335,10.389,800000.0
2006-07-18 21:40:00,10.438,10.463,10.321,10.463,1050000.0
2006-07-18 21:45:00,10.472,10.472,10.337,10.431,600000.0
2006-07-18 21:50:00,10.382,10.463,10.35,10.387,600000.0
2006-07-18 21:55:00,10.447,10.482,10.368,10.368,350000.0
2006-07-18 22:00:00,10.458,10.458,10.379,10.412,200000.0
2006-07-18 22:05:00,10.428,10.502,10.428,10.502,100000.0
2006-07-18 22:15:00,10.485,10.485,10.355,10.473,350000.0
2006-07-18 22:20:00,10.485,10.498,10.386,10.421,300000.0
2006-07-18 22:25:00,10.463,10.497,10.376,10.456,1200000.0
2006-07-18 22:30:00,10.426,10.464,10.357,10.442,450000.0
2006-07-18 22:35:00,10.454,10.481,10.354,10.465,350000.0
2006-07-18 22:40:00,10.475,10.518,10.36,10.448,1450000.0
2006-07-18 22:45:00,10.53,10.544,10.422,10.501,600000.0
2006-07-18 22:50:00,10.403,10.52,10.373,10.401,450000.0
2006-07-18 23:05:00,10.413,10.554,10.375,10.469,800000.0
2006-07-18 23:10:00,10.533,10.538,10.443,10.479,600000.0
2006-07-18 23:15:00,10.489,10.573,10.437,10.482,1050000.0
2006-07-18 23:20:00,10.53,10.574,10.517,10.518,300000.0
2006-07-18 23:25:00,10.602,10.602,10.519,10.562,400000.0
2006-07-18 23:35:00,10.553,10.553,10.449,10.485,200000.0
2006-07-18 23:40:00,10.509,10.585,10.486,10.565,1000000.0
2006-07-18 23:45:00,10.521,10.523,10.521,10.523,100000.0
2006-07-18 23:50:00,10.533,10.537,10.428,10.473,500000.0
2006-07-18 23:55:00,10.451,10.532,10.407,10.522,400000.0
2006-07-19 00:00:00,10.443,10.509,10.424,10.463,500000.0
2006-07-19 00:05:00,10.509,10.551,10.408,10.499,1000000.0
2006-07-19 00:10:00,10.554,10.557,10.42,10.42,600000.0
2006-07-19 00:20:00,10.45,10.527,10.42,10.425,350000.0
2006-07-19 00:25:00,10.448,10.561,10.448,10.471,700000.0
2006-07-19 00:30:00,10.457,10.54,10.401,10.493,600000.0
2006-07-19 00:35:00,10.478,10.575,10.468,10.468,400000.0
2006-07-19 00:40:00,10.555,10.611,10.505,10.523,550000.0
2006-07-19 00:45:00,10.541,10.541,10.418,10.451,200000.0
2006-07-19 00:50:00,10.518,10.524,10.424,10.463,450000.0
2006-07-19 00:55:00,10.529,10.529,10.407,10.471,400000.0
2006-07-19 01:00:00,10.513,10.513,10.408,10.446,200000.0
2006-07-19 01:05:00,10.422,10.544,10.422,10.536,700000.0
2006-07-19 01:10:00,10.525,10.559,10.446,10.446,450000.0
2006-07-19 01:15:00,10.543,10.543,10.46,10.493,200000.0
2006-07-19 01:25:00,10.557,10.557,10.472,10.505,200000.0
2006-07-19 01:35:00,10.506,10.565,10.457,10.492,1000000.0
2006-07-19 01:40:00,10.58,10.58,10.456,10.471,650000.0
2006-07-19 01:45:00,10.534,10.569,10.444,10.569,600000.0
2006-07-19 01:50:00,10.428,10.565,10.391,10.536,1100000.0
2006-07-19 01:55:00,10.493,10.493,10.373,10.432,400000.0
2006-07-19 02:00:00,10.43,10.523,10.343,10.402,750000.0
2006-07-19 02:05:00,10.407,10.465,10.375,10.46,450000.0
2006-07-19 02:10:00,10.442,10.52,10.337,10.49,1100000.0
2006-07-19 02:15:00,10.422,10.531,10.363,10.418,1100000.0
2006-07-19 02:20:00,10.493,10.505,10.386,10.466,350000.0
2006-07-19 02:25:00,10.474,10.551,10.393,10.445,700000.0
2006-07-19 02:30:00,10.378,10.51,10.349,10.457,1600000.0
2006-07-19 02:35:00,10.492,10.538,10.371,10.482,1600000.0
2006-07-19 02:40:00,10.447,10.571,10.369,10.458,2050000.0
2006-07-19 02:45:00,10.413,10.618,10.413,10.597,1600000.0
2006-07-19 02:50:00,10.502,10.59,10.436,10.556,950000.0
2006-07-19 02:55:00,10.469,10.604,10.425,10.52,1050000.0
2006-07-19 03:00:00,10.525,10.561,10.425,10.561,850000.0
2006-07-19 03:05:00,10.562,10.562,10.436,10.453,800000.0
2006-07-19 03:10:00,10.454,10.563,10.449,10.468,950000.0
2006-07-19 03:15:00,10.515,10.548,10.434,10.548,1250000.0
2006-07-19 03:20:00,10.563,10.581,10.448,10.556,700000.0
2006-07-19 03:25:00,10.532,10.572,10.427,10.508,1250000.0
2006-07-19 03:30:00,10.515,10.534,10.409,10.502,600000.0
2006-07-19 03:35:00,10.542,10.563,10.419,10.456,850000.0
2006-07-19 03:40:00,10.525,10.543,10.447,10.493,400000.0
2006-07-19 03:45:00,10.466,10.564,10.413,10.502,1250000.0
2006-07-19 03:50:00,10.555,10.555,10.41,10.452,1050000.0
2006-07-19 03:55:00,10.508,10.545,10.397,10.532,1000000.0
2006-07-19 04:00:00,10.522,10.522,10.412,10.448,200000.0
2006-07-19 04:05:00,10.535,10.535,10.451,10.483,500000.0
2006-07-19 04:15:00,10.504,10.563,10.399,10.448,700000.0
2006-07-19 04:20:00,10.522,10.554,10.375,10.375,1500000.0
2006-07-19 04:25:00,10.382,10.562,10.382,10.469,1450000.0
2006-07-19 04:30:00,10.515,10.548,10.38,10.38,1300000.0
2006-07-19 04:35:00,10.528,10.528,10.362,10.394,600000.0
2006-07-19 04:40:00,10.436,10.533,10.405,10.484,1000000.0
2006-07-19 04:45:00,10.517,10.517,10.384,10.494,650000.0
2006-07-19 04:50:00,10.452,10.511,10.35,10.475,1400000.0
2006-07-19 04:55:00,10.401,10.505,10.399,10.431,1000000.0
2006-07-19 05:00:00,10.465,10.503,10.341,10.474,1900000.0
2006-07-19 05:10:00,10.444,10.444,10.365,10.401,200000.0
2006-07-19 05:15:00,10.465,10.465,10.381,10.414,200000.0
2006-07-19 05:20:00,10.454,10.46,10.454,10.46,100000.0
2006-07-19 05:25:00,10.46,10.47,10.46,10.47,100000.0
2006-07-19 05:30:00,10.458,10.503,10.361,10.442,1200000.0
2006-07-19 05:35:00,10.434,10.478,10.361,10.361,550000.0
2006-07-19 05:40:00,10.404,10.457,10.374,10.402,650000.0
2006-07-19 05:45:00,10.479,10.506,10.347,10.407,750000.0
2006-07-19 05:50:00,10.382,10.483,10.338,10.423,1050000.0
2006-07-19 05:55:00,10.419,10.519,10.359,10.453,950000.0
2006-07-19 06:00:00,10.447,10.515,10.379,10.404,550000.0
2006-07-19 06:05:00,10.498,10.511,10.363,10.363,400000.0
2006-07-19 06:10:00,10.48,10.494,10.406,10.494,250000.0
2006-07-19 06:15:00,10.485,10.485,10.393,10.459,400000.0
2006-07-19 06:20:00,10.425,10.49,10.36,10.398,650000.0
2006-07-19 06:25:00,10.449,10.506,10.338,10.377,1250000.0
2006-07-19 06:30:00,10.478,10.479,10.3,10.441,2250000.0
2006-07-19 06:35:00,10.465,10.529,10.319,10.319,1300000.0
2006-07-19 06:40:00,10.383,10.518,10.345,10.446,1600000.0
2006-07-19 06:45:00,10.498,10.509,10.366,10.366,800000.0
2006-07-19 06:50:00,10.436,10.489,10.403,10.441,950000.0
2006-07-19 06:55:00,10.42,10.497,10.331,10.356,1050000.0
2006-07-19 07:00:00,10.396,10.471,10.338,10.377,600000.0
2006-07-19 07:05:00,10.438,10.49,10.333,10.469,1800000.0
2006-07-19 07:10:00,10.392,10.479,10.322,10.441,1800000.0
2006-07-19 07:15:00,10.394,10.473,10.325,10.325,1050000.0
2006-07-19 07:20:00,10.355,10.487,10.347,10.487,1300000.0
2006-07-19 07:25:00,10.444,10.511,10.347,10.424,1400000.0
2006-07-19 07:30:00,10.406,10.537,10.367,10.472,1600000.0
2006-07-19 07:35:00,10.458,10.538,10.39,10.499,1400000.0
2006-07-19 07:40:00,10.466,10.542,10.381,10.503,1800000.0
2006-07-19 07:45:00,10.425,10.534,10.381,10.469,1950000.0
2006-07-19 07:50:00,10.424,10.557,10.404,10.433,1600000.0
2006-07-19 07:55:00,10.479,10.532,10.385,10.446,900000.0
2006-07-19 08:00:00,10.51,10.535,10.343,10.343,750000.0
2006-07-19 08:05:00,10.389,10.494,10.355,10.494,1450000.0
2006-07-19 08:10:00,10.476,10.513,10.326,10.45,1750000.0
2006-07-19 08:15:00,10.439,10.478,10.36,10.402,1000000.0
2006-07-19 08:20:00,10.342,10.476,10.341,10.341,900000.0
2006-07-19 08:25:00,10.348,10.48,10.315,10.44,1650000.0
2006-07-19 08:30:00,10.388,10.487,10.362,10.409,1100000.0
2006-07-19 08:35:00,10.378,10.489,10.348,10.348,1200000.0
2006-07-19 08:40:00,10.429,10.481,10.36,10.393,800000.0
2006-07-19 08:45:00,10.445,10.496,10.387,10.438,750000.0
2006-07-19 08:50:00,10.363,10.484,10.326,10.371,1200000.0
2006-07-19 08:55:00,10.392,10.508,10.341,10.401,750000.0
2006-07-19 09:00:00,10.326,10.518,10.326,10.498,1250000.0
2006-07-19 09:05:00,10.434,10.509,10.365,10.439,1450000.0
2006-07-19 09:10:00,10.511,10.528,10.369,10.528,1350000.0
2006-07-19 09:15:00,10.539,10.539,10.399,10.5,1400000.0
2006-07-19 09:20:00,10.437,10.535,10.367,10.427,1650000.0
2006-07-19 09:25:00,10.496,10.533,10.377,10.495,1250000.0
2006-07-19 09:30:00,10.421,10.468,10.33,10.468,700000.0
2006-07-19 09:35:00,10.414,10.464,10.32,10.44,850000.0
2006-07-19 09:40:00,10.363,10.546,10.343,10.524,1600000.0
2006-07-19 09:45:00,10.46,10.57,10.407,10.494,1500000.0
2006-07-19 09:50:00,10.493,10.589,10.399,10.493,1300000.0
2006-07-19 09:55:00,10.579,10.603,10.415,10.565,2150000.0
2006-07-19 10:00:00,10.561,10.627,10.461,10.547,900000.0
2006-07-19 10:05:00,10.449,10.624,10.42,10.59,1100000.0
2006-07-19 10:10:00,10.549,10.549,10.416,10.456,850000.0
2006-07-19 10:15:00,10.592,10.608,10.407,10.562,1600000.0
2006-07-19 10:20:00,10.587,10.645,10.453,10.645,2150000.0
2006-07-19 10:25:00,10.557,10.689,10.434,10.477,1500000.0
2006-07-19 10:30:00,10.514,10.591,10.436,10.591,1500000.0
2006-07-19 10:35:00,10.481,10.583,10.428,10.545,1200000.0
2006-07-19 10:40:00,10.572,10.634,10.496,10.497,1150000.0
2006-07-19 10:45:00,10.555,10.602,10.452,10.602,1150000.0
2006-07-19 10:50:00,10.559,10.611,10.447,10.525,1450000.0
2006-07-19 10:55:00,10.565,10.676,10.418,10.484,2450000.0
2006-07-19 11:00:00,10.523,10.599,10.45,10.497,1400000.0
2006-07-19 11:05:00,10.525,10.591,10.453,10.546,1300000.0
2006-07-19 11:10:00,10.546,10.587,10.429,10.565,1800000.0
2006-07-19 11:15:00,10.552,10.569,10.434,10.569,1250000.0
2006-07-19 11:20:00,10.41,10.581,10.404,10.502,1050000.0
2006-07-19 11:25:00,10.449,10.569,10.413,10.464,1400000.0
2006-07-19 11:30:00,10.533,10.577,10.429,10.507,700000.0
2006-07-19 11:35:00,10.437,10.585,10.377,10.541,950000.0
2006-07-19 11:40:00,10.477,10.581,10.404,10.492,1550000.0
2006-07-19 11:45:00,10.429,10.568,10.355,10.447,2200000.0
2006-07-19 11:50:00,10.433,10.487,10.293,10.374,2200000.0
2006-07-19 11:55:00,10.369,10.484,10.325,10.471,1500000.0
2006-07-19 12:00:00,10.436,10.474,10.338,10.429,1400000.0
2006-07-19 12:05:00,10.446,10.508,10.373,10.498,800000.0
2006-07-19 12:10:00,10.449,10.508,10.335,10.456,1450000.0
2006-07-19 12:15:00,10.409,10.477,10.373,10.392,850000.0
2006-07-19 12:20:00,10.419,10.489,10.352,10.436,2400000.0
2006-07-19 12:25:00,10.467,10.48,10.261,10.277,1900000.0
2006-07-19 12:30:00,10.294,10.455,10.286,10.286,1800000.0
2006-07-19 12:35:00,10.41,10.424,10.277,10.377,1250000.0
2006-07-19 12:40:00,10.363,10.442,10.303,10.336,1500000.0
2006-07-19 12:45:00,10.357,10.466,10.263,10.35,1350000.0
2006-07-19 12:50:00,10.348,10.501,10.327,10.381,1950000.0
2006-07-19 12:55:00,10.371,10.503,10.324,10.448,2150000.0
2006-07-19 13:00:00,10.447,10.482,10.334,10.355,1400000.0
2006-07-19 13:05:00,10.337,10.541,10.337,10.395,1250000.0
2006-07-19 13:10:00,10.508,10.508,10.341,10.487,800000.0
2006-07-19 13:15:00,10.487,10.54,10.359,10.421,1600000.0
2006-07-19 13:20:00,10.399,10.545,10.387,10.437,1150000.0
2006-07-19 13:25:00,10.45,10.561,10.403,10.508,1800000.0
2006-07-19 13:30:00,10.553,10.616,10.408,10.446,2100000.0
2006-07-19 13:35:00,10.482,10.579,10.406,10.536,1250000.0
2006-07-19 13:40:00,10.533,10.581,10.444,10.499,1550000.0
2006-07-19 13:45:00,10.549,10.594,10.44,10.554,750000.0
2006-07-19 13:50:00,10.515,10.64,10.502,10.625,1200000.0
2006-07-19 13:55:00,10.569,10.648,10.464,10.585,1800000.0
2006-07-19 14:00:00,10.61,10.644,10.5,10.615,1800000.0
2006-07-19 14:05:00,10.517,10.635,10.503,10.572,900000.0
2006-07-19 14:10:00,10.467,10.604,10.375,10.504,1650000.0
2006-07-19 14:15:00,10.475,10.623,10.4,10.57,1900000.0
2006-07-19 14:20:00,10.455,10.638,10.455,10.636,1250000.0
2006-07-19 14:25:00,10.572,10.673,10.51,10.624,1850000.0
2006-07-19 14:30:00,10.591,10.727,10.523,10.613,2450000.0
2006-07-19 14:35:00,10.622,10.622,10.457,10.481,2200000.0
2006-07-19 14:40:00,10.532,10.608,10.459,10.572,2300000.0
2006-07-19 14:45:00,10.575,10.661,10.526,10.526,2000000.0
2006-07-19 14:50:00,10.589,10.711,10.534,10.579,2150000.0
2006-07-19 14:55:00,10.636,10.73,10.543,10.711,2400000.0
2006-07-19 15:00:00,10.595,10.733,10.536,10.588,2400000.0
2006-07-19 15:05:00,10.576,10.725,10.555,10.598,2250000.0
2006-07-19 15:10:00,10.607,10.755,10.556,10.755,2250000.0
2006-07-19 15:15:00,10.591,10.748,10.555,10.726,2100000.0
2006-07-19 15:20:00,10.666,10.747,10.614,10.697,1850000.0
2006-07-19 15:25:00,10.683,10.716,10.484,10.484,2000000.0
2006-07-19 15:30:00,10.58,10.64,10.465,10.465,2200000.0
2006-07-19 15:35:00,10.552,10.657,10.47,10.572,1900000.0
2006-07-19 15:40:00,10.502,10.66,10.487,10.626,2000000.0
2006-07-19 15:45:00,10.643,10.65,10.499,10.648,2100000.0
2006-07-19 15:50:00,10.568,10.711,10.501,10.657,2200000.0
2006-07-19 15:55:00,10.522,10.722,10.522,10.597,2350000.0
2006-07-19 16:00:00,10.626,10.784,10.528,10.711,2450000.0
2006-07-19 16:05:00,10.679,10.839,10.615,10.808,2100000.0
2006-07-19 16:10:00,10.812,10.869,10.685,10.778,2300000.0
2006-07-19 16:15:00,10.839,10.848,10.678,10.71,2050000.0
2006-07-19 16:20:00,10.809,10.912,10.68,10.86,2450000.0
2006-07-19 16:25:00,10.836,10.905,10.715,10.847,1750000.0
2006-07-19 16:30:00,10.769,10.895,10.717,10.884,2150000.0
2006-07-19 16:35:00,10.786,11.003,10.71,10.909,2450000.0
2006-07-19 16:40:00,10.898,10.961,10.785,10.785,2100000.0
2006-07-19 16:45:00,10.771,10.95,10.771,10.772,2300000.0
2006-07-19 16:50:00,10.806,10.933,10.749,10.788,1850000.0
2006-07-19 16:55:00,10.863,10.946,10.775,10.781,2150000.0
2006-07-19 17:00:00,10.87,10.909,10.745,10.81,2100000.0
2006-07-19 17:05:00,10.902,10.93,10.745,10.841,2050000.0
2006-07-19 17:10:00,10.879,10.919,10.755,10.889,2150000.0
2006-07-19 17:15:00,10.781,10.92,10.743,10.876,2150000.0
2006-07-19 17:20:00,10.854,10.913,10.76,10.796,2050000.0
2006-07-19 17:25:00,10.886,10.917,10.776,10.905,2300000.0
2006-07-19 17:30:00,10.765,10.916,10.689,10.848,2300000.0
2006-07-19 17:35:00,10.8,10.861,10.67,10.734,2250000.0
2006-07-19 17:40:00,10.74,10.898,10.695,10.838,2400000.0
2006-07-19 17:45:00,10.75,10.914,10.736,10.889,2200000.0
2006-07-19 17:50:00,10.898,10.911,10.748,10.911,2300000.0
2006-07-19 17:55:00,10.802,10.94,10.773,10.891,1950000.0
2006-07-19 18:00:00,10.772,10.913,10.769,10.846,2050000.0
2006-07-19 18:05:00,10.829,10.909,10.725,10.792,2050000.0
2006-07-19 18:10:00,10.837,10.941,10.721,10.885,2100000.0
2006-07-19 18:15:00,10.799,10.967,10.749,10.897,1900000.0
2006-07-19 18:20:00,10.862,10.944,10.808,10.91,1750000.0
2006-07-19 18:25:00,10.84,10.954,10.799,10.926,2150000.0
2006-07-19 18:30:00,10.891,11.015,10.811,11.015,1950000.0
2006-07-19 18:35:00,10.962,11.076,10.874,11.001,2250000.0
2006-07-19 18:40:00,11.016,11.103,10.926,11.007,2300000.0
2006-07-19 18:45:00,10.964,11.075,10.932,11.008,2000000.0
2006-07-19 18:50:00,11.054,11.087,10.941,11.087,1350000.0
2006-07-19 18:55:00,10.987,11.091,10.927,11.019,2500000.0
2006-07-19 19:00:00,11.0,11.066,10.926,11.005,2750000.0
2006-07-19 19:05:00,10.976,11.124,10.889,11.015,3100000.0
2006-07-19 19:10:00,10.981,11.09,10.925,11.083,2650000.0
2006-07-19 19:15:00,10.948,11.107,10.927,11.091,3450000.0
2006-07-19 19:20:00,10.933,11.091,10.897,11.006,2850000.0
2006-07-19 19:25:00,10.961,11.036,10.86,10.955,1700000.0
2006-07-19 19:30:00,11.028,11.132,10.933,11.025,1500000.0
2006-07-19 19:35:00,11.024,11.078,10.95,11.064,900000.0
2006-07-19 19:40:00,11.075,11.075,10.926,11.044,800000.0
2006-07-19 19:55:00,10.953,11.087,10.91,10.937,750000.0
2006-07-19 20:00:00,10.925,11.04,10.925,11.006,700000.0
2006-07-19 20:05:00,11.013,11.019,10.914,11.002,300000.0
2006-07-19 20:10:00,11.016,11.016,10.89,10.997,450000.0
2006-07-19 20:15:00,10.982,10.995,10.882,10.951,400000.0
2006-07-19 20:20:00,11.044,11.074,10.947,11.074,900000.0
2006-07-19 20:25:00,11.039,11.046,10.965,10.991,500000.0
2006-07-19 20:30:00,11.019,11.048,10.94,10.981,750000.0
2006-07-19 20:35:00,11.05,11.05,10.971,11.003,200000.0
2006-07-19 20:40:00,11.04,11.04,10.936,10.975,200000.0
2006-07-19 20:45:00,11.048,11.083,10.96,11.083,600000.0
2006-07-19 20:50:00,11.043,11.043,10.943,10.983,200000.0
2006-07-19 20:55:00,11.03,11.047,10.925,10.991,550000.0
2006-07-19 21:00:00,11.034,11.034,10.998,10.998,100000.0
2006-07-19 21:05:00,10.938,11.08,10.905,11.04,850000.0
2006-07-19 21:10:00,10.983,11.044,10.96,10.993,400000.0
2006-07-19 21:15:00,11.036,11.036,10.936,10.975,200000.0
2006-07-19 21:20:00,11.085,11.105,10.973,11.078,650000.0
2006-07-19 21:25:00,10.93,11.056,10.93,11.004,550000.0
2006-07-19 21:40:00,11.067,11.068,10.971,10.971,150000.0
2006-07-19 21:50:00,10.945,11.059,10.945,10.993,800000.0
2006-07-19 21:55:00,10.989,11.054,10.978,11.012,350000.0
2006-07-19 22:00:00,11.008,11.101,10.973,11.002,650000.0
2006-07-19 22:15:00,11.066,11.066,10.982,11.015,200000.0
2006-07-19 22:20:00,11.075,11.075,11.057,11.057,100000.0
2006-07-19 22:30:00,11.023,11.055,10.95,10.987,400000.0
2006-07-19 22:50:00,11.053,11.053,10.97,11.003,200000.0
2006-07-19 22:55:00,11.053,11.053,10.954,11.042,300000.0
2006-07-19 23:05:00,11.093,11.093,11.053,11.053,300000.0
2006-07-19 23:20:00,11.085,11.085,11.019,11.031,300000.0
2006-07-19 23:25:00,11.029,11.033,10.953,10.973,250000.0
2006-07-19 23:35:00,11.036,11.036,10.936,10.974,200000.0
2006-07-19 23:40:00,11.044,11.044,10.96,10.993,200000.0
2006-07-19 23:55:00,11.057,11.057,10.972,11.005,200000.0
2006-07-20 00:00:00,11.13,11.29,10.89,10.9,200000.0
2006-07-20 00:10:00,11.071,11.071,10.99,11.068,450000.0
2006-07-20 00:15:00,10.985,11.119,10.985,10.987,550000.0
2006-07-20 00:20:00,11.041,11.135,11.002,11.024,650000.0
2006-07-20 00:30:00,11.054,11.109,10.985,11.072,800000.0
2006-07-20 00:45:00,11.143,11.143,11.103,11.103,300000.0
2006-07-20 00:55:00,11.091,11.125,10.988,11.06,650000.0
2006-07-20 01:00:00,11.029,11.133,11.014,11.025,450000.0
2006-07-20 01:05:00,11.08,11.126,10.984,11.018,450000.0
2006-07-20 01:10:00,11.083,11.083,10.983,11.023,200000.0
2006-07-20 01:15:00,11.015,11.084,11.015,11.084,100000.0
2006-07-20 01:20:00,11.063,11.105,11.008,11.094,700000.0
2006-07-20 01:25:00,11.071,11.071,10.945,10.992,400000.0
2006-07-20 01:30:00,11.102,11.102,10.977,11.091,900000.0
2006-07-20 01:35:00,11.088,11.088,10.951,11.021,650000.0
2006-07-20 01:40:00,11.066,11.066,10.966,11.005,200000.0
2006-07-20 01:45:00,11.07,11.078,10.965,11.078,800000.0
2006-07-20 01:55:00,11.088,11.112,10.992,11.048,500000.0
2006-07-20 02:00:00,11.095,11.108,11.011,11.108,300000.0
2006-07-20 02:05:00,11.031,11.116,10.915,11.066,1600000.0
2006-07-20 02:10:00,11.085,11.107,10.931,11.084,1900000.0
2006-07-20 02:15:00,11.042,11.042,10.89,10.914,300000.0
2006-07-20 02:20:00,10.957,11.048,10.923,11.002,1150000.0
2006-07-20 02:25:00,10.951,11.07,10.891,11.026,1550000.0
2006-07-20 02:30:00,10.933,11.016,10.89,10.89,450000.0
2006-07-20 02:35:00,10.948,11.071,10.86,10.995,2000000.0
2006-07-20 02:40:00,10.948,11.072,10.898,10.94,1300000.0
2006-07-20 02:45:00,10.92,11.063,10.881,11.001,1150000.0
2006-07-20 02:50:00,10.933,11.064,10.896,10.955,1200000.0
2006-07-20 02:55:00,11.005,11.05,10.9,11.016,450000.0
2006-07-20 03:05:00,11.004,11.006,10.925,10.925,200000.0
2006-07-20 03:10:00,10.97,11.052,10.919,11.04,1050000.0
2006-07-20 03:15:00,11.058,11.058,10.886,10.891,800000.0
2006-07-20 03:20:00,11.019,11.078,10.928,10.928,700000.0
2006-07-20 03:25:00,11.025,11.027,10.887,11.002,1300000.0
2006-07-20 03:30:00,11.014,11.08,10.9,11.021,1100000.0
2006-07-20 03:35:00,11.037,11.064,10.92,11.03,900000.0
2006-07-20 03:40:00,11.024,11.024,10.92,10.956,200000.0
2006-07-20 03:45:00,10.922,11.044,10.893,10.923,1200000.0
2006-07-20 03:50:00,10.994,11.087,10.895,10.93,1150000.0
2006-07-20 03:55:00,10.923,11.073,10.916,10.951,1200000.0
2006-07-20 04:00:00,10.927,11.04,10.885,10.943,1350000.0
2006-07-20 04:05:00,11.004,11.004,10.92,10.953,200000.0
2006-07-20 04:10:00,10.971,11.047,10.918,10.946,850000.0
2006-07-20 04:15:00,11.007,11.007,10.923,10.955,200000.0
2006-07-20 04:20:00,10.926,11.02,10.909,10.944,400000.0
2006-07-20 04:25:00,10.991,11.05,10.913,11.007,500000.0
2006-07-20 04:30:00,10.988,11.061,10.889,11.041,1350000.0
2006-07-20 04:35:00,10.941,11.036,10.9,10.943,700000.0
2006-07-20 04:40:00,11.006,11.018,10.927,11.004,500000.0
2006-07-20 04:45:00,11.024,11.024,10.94,10.973,200000.0
2006-07-20 04:50:00,10.927,11.07,10.927,10.929,850000.0
2006-07-20 05:00:00,10.971,11.057,10.971,11.032,250000.0
2006-07-20 05:05:00,11.023,11.076,10.931,11.03,1450000.0
2006-07-20 05:10:00,10.989,11.082,10.916,10.958,750000.0
2006-07-20 05:15:00,11.056,11.056,10.961,11.006,650000.0
2006-07-20 05:20:00,10.997,10.997,10.896,10.935,200000.0
2006-07-20 05:30:00,11.044,11.044,10.966,11.002,450000.0
2006-07-20 05:35:00,10.973,11.02,10.901,10.92,1150000.0
2006-07-20 05:40:00,10.936,10.978,10.863,10.978,600000.0
2006-07-20 05:45:00,10.974,10.974,10.819,10.895,800000.0
2006-07-20 05:50:00,10.933,10.971,10.841,10.911,1000000.0
2006-07-20 05:55:00,10.887,11.005,10.859,10.94,1350000.0
2006-07-20 06:00:00,10.956,10.956,10.872,10.905,200000.0
2006-07-20 06:10:00,10.949,10.992,10.845,10.904,1000000.0
2006-07-20 06:15:00,10.946,10.946,10.845,10.912,550000.0
2006-07-20 06:20:00,10.883,10.953,10.843,10.935,650000.0
2006-07-20 06:25:00,10.958,10.979,10.863,10.933,350000.0
2006-07-20 06:30:00,10.919,10.981,10.887,10.913,400000.0
2006-07-20 06:35:00,10.977,10.992,10.908,10.992,400000.0
2006-07-20 06:40:00,10.898,10.983,10.87,10.943,600000.0
2006-07-20 06:55:00,10.903,10.99,10.824,10.909,1650000.0
2006-07-20 07:00:00,10.938,10.977,10.894,10.898,500000.0
2006-07-20 07:05:00,10.837,10.977,10.813,10.977,1300000.0
2006-07-20 07:10:00,10.88,10.952,10.875,10.931,650000.0
2006-07-20 07:15:00,10.99,11.007,10.875,10.875,400000.0
2006-07-20 07:20:00,10.92,10.966,10.919,10.928,400000.0
2006-07-20 07:25:00,10.978,10.978,10.893,10.893,350000.0
2006-07-20 07:30:00,10.946,10.974,10.853,10.853,350000.0
2006-07-20 07:35:00,10.898,11.003,10.849,10.936,950000.0
2006-07-20 07:40:00,10.898,10.942,10.812,10.852,1150000.0
2006-07-20 07:45:00,10.888,10.937,10.806,10.806,550000.0
2006-07-20 07:50:00,10.918,10.943,10.78,10.934,1150000.0
2006-07-20 07:55:00,10.881,10.986,10.804,10.96,1600000.0
2006-07-20 08:00:00,10.833,10.929,10.81,10.839,800000.0
2006-07-20 08:05:00,10.871,10.967,10.793,10.844,2200000.0
2006-07-20 08:10:00,10.948,10.963,10.793,10.834,650000.0
2006-07-20 08:15:00,10.852,10.996,10.838,10.877,1450000.0
2006-07-20 08:20:00,10.941,10.974,10.771,10.939,2100000.0
2006-07-20 08:25:00,10.843,10.975,10.812,10.933,1700000.0
2006-07-20 08:30:00,10.925,10.951,10.791,10.823,1500000.0
2006-07-20 08:35:00,10.813,10.937,10.813,10.907,350000.0
2006-07-20 08:40:00,10.907,10.945,10.814,10.911,1300000.0
2006-07-20 08:45:00,10.826,10.957,10.826,10.903,850000.0
2006-07-20 08:50:00,10.802,10.965,10.802,10.918,650000.0
2006-07-20 08:55:00,10.983,11.031,10.845,10.94,1850000.0
2006-07-20 09:00:00,10.842,11.05,10.842,11.05,1250000.0
2006-07-20 09:05:00,10.968,11.111,10.899,10.974,1650000.0
2006-07-20 09:10:00,11.06,11.085,10.916,11.08,1550000.0
2006-07-20 09:15:00,11.033,11.051,10.949,11.012,400000.0
2006-07-20 09:20:00,10.933,11.094,10.906,10.977,850000.0
2006-07-20 09:25:00,11.007,11.015,10.906,11.003,550000.0
2006-07-20 09:30:00,10.999,11.09,10.899,11.057,1400000.0
2006-07-20 09:35:00,11.018,11.078,10.926,11.03,950000.0
2006-07-20 09:40:00,10.995,11.067,10.939,11.038,1300000.0
2006-07-20 09:45:00,10.954,11.046,10.893,10.957,1750000.0
2006-07-20 09:50:00,10.962,11.114,10.928,10.928,1650000.0
2006-07-20 09:55:00,11.003,11.026,10.874,11.026,1250000.0
2006-07-20 10:00:00,11.02,11.02,10.872,10.909,950000.0
2006-07-20 10:05:00,10.966,11.033,10.869,11.026,850000.0
2006-07-20 10:10:00,11.053,11.089,10.88,10.912,1000000.0
2006-07-20 10:15:00,11.045,11.082,10.863,10.962,1600000.0
2006-07-20 10:20:00,10.948,11.044,10.867,11.007,2700000.0
2006-07-20 10:25:00,10.917,11.038,10.854,10.902,1500000.0
2006-07-20 10:30:00,10.947,11.02,10.86,10.957,2000000.0
2006-07-20 10:35:00,10.993,11.031,10.858,10.99,800000.0
2006-07-20 10:40:00,10.982,11.05,10.867,10.969,1300000.0
2006-07-20 10:45:00,10.966,11.017,10.839,10.866,1750000.0
2006-07-20 10:50:00,10.96,11.014,10.825,10.997,2400000.0
2006-07-20 10:55:00,10.985,11.091,10.877,10.906,2000000.0
2006-07-20 11:00:00,11.022,11.073,10.886,11.051,1350000.0
2006-07-20 11:05:00,11.011,11.036,10.909,11.027,850000.0
2006-07-20 11:10:00,10.906,11.053,10.906,11.043,1350000.0
2006-07-20 11:15:00,10.929,11.022,10.903,10.97,750000.0
2006-07-20 11:20:00,11.004,11.108,10.877,11.002,2300000.0
2006-07-20 11:25:00,10.943,11.061,10.919,10.978,2300000.0
2006-07-20 11:30:00,11.062,11.13,10.922,10.999,1300000.0
2006-07-20 11:35:00,11.006,11.057,10.883,10.961,1600000.0
2006-07-20 11:40:00,10.988,11.089,10.933,11.048,1100000.0
2006-07-20 11:45:00,10.926,11.043,10.876,11.035,950000.0
2006-07-20 11:50:00,11.01,11.105,10.895,11.027,1750000.0
2006-07-20 11:55:00,11.017,11.071,10.894,11.023,700000.0
2006-07-20 12:00:00,10.998,11.104,10.92,11.007,1300000.0
2006-07-20 12:05:00,11.011,11.063,10.893,10.936,1500000.0
2006-07-20 12:10:00,10.994,11.034,10.853,10.9,1650000.0
2006-07-20 12:15:00,10.938,11.026,10.874,10.895,1250000.0
2006-07-20 12:20:00,10.995,11.04,10.902,10.917,900000.0
2006-07-20 12:25:00,11.004,11.02,10.875,10.875,1450000.0
2006-07-20 12:30:00,10.999,11.052,10.888,10.906,1350000.0
2006-07-20 12:35:00,11.07,11.09,10.914,10.983,800000.0
2006-07-20 12:40:00,10.989,11.04,10.907,10.919,950000.0
2006-07-20 12:45:00,10.934,11.036,10.908,11.011,550000.0
2006-07-20 12:50:00,10.987,11.054,10.939,11.02,900000.0
2006-07-20 12:55:00,10.982,11.084,10.904,10.997,1300000.0
2006-07-20 13:00:00,10.867,11.046,10.867,10.896,850000.0
2006-07-20 13:05:00,11.036,11.039,10.897,10.918,850000.0
2006-07-20 13:10:00,10.967,11.069,10.868,11.038,1250000.0
2006-07-20 13:15:00,10.883,11.028,10.883,11.013,400000.0
2006-07-20 13:20:00,10.986,11.017,10.902,10.932,450000.0
2006-07-20 13:25:00,10.937,11.057,10.888,11.021,1300000.0
2006-07-20 13:30:00,10.986,11.116,10.907,10.946,1200000.0
2006-07-20 13:35:00,11.011,11.085,10.936,11.014,1650000.0
2006-07-20 13:40:00,11.011,11.098,10.934,10.996,700000.0
2006-07-20 13:45:00,10.997,11.094,10.923,11.027,800000.0
2006-07-20 13:50:00,11.036,11.083,10.911,11.06,1550000.0
2006-07-20 13:55:00,11.021,11.071,10.903,11.037,1050000.0
2006-07-20 14:00:00,11.004,11.055,10.93,11.038,1100000.0
2006-07-20 14:05:00,11.007,11.063,10.921,10.955,950000.0
2006-07-20 14:10:00,10.929,11.095,10.929,10.969,1250000.0
2006-07-20 14:15:00,10.947,11.12,10.907,11.031,1450000.0
2006-07-20 14:20:00,10.925,11.048,10.892,11.001,2050000.0
2006-07-20 14:25:00,10.936,11.007,10.846,10.988,1850000.0
2006-07-20 14:30:00,10.944,11.093,10.901,10.942,2200000.0
2006-07-20 14:35:00,10.996,11.031,10.89,10.911,2200000.0
2006-07-20 14:40:00,10.95,11.042,10.87,10.992,2300000.0
2006-07-20 14:45:00,10.979,11.042,10.852,10.868,2000000.0
2006-07-20 14:50:00,10.933,11.051,10.857,10.91,2150000.0
2006-07-20 14:55:00,10.995,11.068,10.864,10.996,2400000.0
2006-07-20 15:00:00,10.877,11.042,10.863,10.952,2400000.0
2006-07-20 15:05:00,10.945,11.07,10.862,10.936,2250000.0
2006-07-20 15:10:00,10.957,11.084,10.869,10.948,2000000.0
2006-07-20 15:15:00,10.878,11.018,10.858,10.959,2050000.0
2006-07-20 15:20:00,10.919,11.009,10.836,10.971,2150000.0
2006-07-20 15:25:00,10.99,10.997,10.825,10.89,2000000.0
2006-07-20 15:30:00,10.934,10.982,10.816,10.837,2200000.0
2006-07-20 15:35:00,10.896,11.016,10.788,10.941,2300000.0
2006-07-20 15:40:00,10.826,10.993,10.82,10.978,2000000.0
2006-07-20 15:45:00,10.995,11.01,10.851,10.966,2100000.0
2006-07-20 15:50:00,10.856,11.038,10.818,11.029,2200000.0
2006-07-20 15:55:00,10.898,11.075,10.898,10.966,2350000.0
2006-07-20 16:00:00,11.021,11.097,10.894,10.984,2450000.0
2006-07-20 16:05:00,11.024,11.043,10.845,11.009,2150000.0
2006-07-20 16:10:00,11.02,11.107,10.919,11.032,2300000.0
2006-07-20 16:15:00,11.094,11.142,10.993,11.076,1800000.0
2006-07-20 16:20:00,11.118,11.149,10.94,11.112,2450000.0
2006-07-20 16:25:00,11.085,11.147,10.971,11.1,2250000.0
2006-07-20 16:30:00,11.009,11.137,10.971,11.137,2050000.0
2006-07-20 16:35:00,11.055,11.189,10.987,11.18,2450000.0
2006-07-20 16:40:00,11.083,11.237,11.027,11.082,1950000.0
2006-07-20 16:45:00,11.067,11.24,11.012,11.078,2300000.0
2006-07-20 16:50:00,11.157,11.168,11.024,11.044,1850000.0
2006-07-20 16:55:00,11.132,11.186,11.027,11.079,2350000.0
2006-07-20 17:00:00,11.145,11.201,11.048,11.104,2100000.0
2006-07-20 17:05:00,11.143,11.223,11.024,11.078,2200000.0
2006-07-20 17:10:00,11.146,11.199,11.056,11.178,2150000.0
2006-07-20 17:15:00,11.077,11.253,11.034,11.167,1950000.0
2006-07-20 17:20:00,11.134,11.207,11.012,11.068,2000000.0
2006-07-20 17:25:00,11.14,11.177,11.039,11.141,2300000.0
2006-07-20 17:30:00,11.011,11.184,10.983,11.14,2300000.0
2006-07-20 17:35:00,11.092,11.161,10.993,11.032,2250000.0
2006-07-20 17:40:00,11.023,11.19,11.018,11.168,2200000.0
2006-07-20 17:45:00,11.125,11.235,11.024,11.134,2050000.0
2006-07-20 17:50:00,11.14,11.153,10.917,11.025,2300000.0
2006-07-20 17:55:00,10.901,11.037,10.841,11.002,1950000.0
2006-07-20 18:00:00,10.899,11.071,10.899,10.985,2050000.0
2006-07-20 18:05:00,10.964,11.084,10.895,10.985,2150000.0
2006-07-20 18:10:00,10.991,11.101,10.951,11.045,2100000.0
2006-07-20 18:15:00,11.06,11.06,10.853,10.951,1950000.0
2006-07-20 18:20:00,10.887,11.0,10.861,10.978,2150000.0
2006-07-20 18:25:00,10.892,10.982,10.832,10.966,2200000.0
2006-07-20 18:30:00,10.941,11.007,10.867,11.007,2150000.0
2006-07-20 18:35:00,10.923,11.041,10.868,10.992,2250000.0
2006-07-20 18:40:00,10.917,11.053,10.87,10.924,2300000.0
2006-07-20 18:45:00,10.951,11.083,10.855,11.007,2950000.0
2006-07-20 18:50:00,11.021,11.109,10.924,11.018,2800000.0
2006-07-20 18:55:00,10.982,11.032,10.872,10.983,2700000.0
2006-07-20 19:00:00,10.927,11.047,10.865,11.011,2900000.0
2006-07-20 19:05:00,11.003,11.05,10.832,10.944,3550000.0
2006-07-20 19:10:00,10.885,11.081,10.858,10.907,3000000.0
2006-07-20 19:15:00,10.928,11.073,10.874,10.91,2700000.0
2006-07-20 19:20:00,10.941,11.043,10.815,10.868,2550000.0
2006-07-20 19:25:00,10.937,11.024,10.859,10.951,1400000.0
2006-07-20 19:30:00,10.999,11.01,10.845,10.937,2300000.0
2006-07-20 19:35:00,10.879,10.983,10.845,10.898,2150000.0
2006-07-20 19:40:00,10.913,10.966,10.821,10.907,850000.0
2006-07-20 19:45:00,10.935,10.954,10.843,10.93,650000.0
2006-07-20 19:50:00,10.938,10.946,10.812,10.946,800000.0
2006-07-20 19:55:00,10.859,10.977,10.859,10.977,150000.0
2006-07-20 20:00:00,10.934,10.934,10.835,10.874,200000.0
2006-07-20 20:05:00,10.937,10.975,10.831,10.876,450000.0
2006-07-20 20:10:00,10.854,10.982,10.838,10.924,1700000.0
2006-07-20 20:15:00,10.828,10.976,10.818,10.965,1750000.0
2006-07-20 20:20:00,10.941,10.968,10.817,10.846,1450000.0
2006-07-20 20:25:00,10.958,10.979,10.819,10.95,2050000.0
2006-07-20 20:30:00,10.952,10.979,10.828,10.928,1750000.0
2006-07-20 20:35:00,10.861,10.973,10.839,10.847,950000.0
2006-07-20 20:40:00,10.861,10.947,10.786,10.82,1700000.0
2006-07-20 20:45:00,10.905,10.924,10.783,10.818,1450000.0
2006-07-20 20:50:00,10.837,10.896,10.773,10.809,300000.0
2006-07-20 20:55:00,10.876,10.943,10.782,10.873,1550000.0
2006-07-20 21:00:00,10.906,10.939,10.798,10.842,1250000.0
2006-07-20 21:05:00,10.889,10.915,10.802,10.827,750000.0
2006-07-20 21:10:00,10.907,10.907,10.753,10.869,950000.0
2006-07-20 21:15:00,10.903,10.923,10.73,10.804,1000000.0
2006-07-20 21:20:00,10.816,10.913,10.757,10.821,1300000.0
2006-07-20 21:25:00,10.915,10.954,10.782,10.909,1350000.0
2006-07-20 21:30:00,10.828,10.914,10.772,10.783,1350000.0
2006-07-20 21:35:00,10.869,10.938,10.751,10.831,1550000.0
2006-07-20 21:40:00,10.827,10.923,10.782,10.834,1150000.0
2006-07-20 21:45:00,10.858,10.888,10.794,10.888,350000.0
2006-07-20 21:50:00,10.898,10.898,10.787,10.827,850000.0
2006-07-20 21:55:00,10.794,10.866,10.739,10.776,500000.0
2006-07-20 22:00:00,10.842,10.926,10.769,10.802,1250000.0
2006-07-20 22:05:00,10.86,10.916,10.797,10.862,1000000.0
2006-07-20 22:10:00,10.917,10.96,10.811,10.948,900000.0
2006-07-20 22:15:00,10.803,10.914,10.723,10.812,1500000.0
2006-07-20 22:20:00,10.77,10.858,10.753,10.832,900000.0
2006-07-20 22:25:00,10.786,10.832,10.724,10.81,900000.0
2006-07-20 22:40:00,10.813,10.869,10.736,10.782,600000.0
2006-07-20 22:45:00,10.837,10.837,10.753,10.785,200000.0
2006-07-20 22:50:00,10.823,10.823,10.705,10.744,400000.0
2006-07-20 22:55:00,10.818,10.839,10.747,10.774,500000.0
2006-07-20 23:05:00,10.749,10.856,10.728,10.774,350000.0
2006-07-20 23:15:00,10.81,10.81,10.804,10.804,100000.0
2006-07-20 23:30:00,10.793,10.793,10.791,10.791,100000.0
2006-07-20 23:35:00,10.814,10.814,10.736,10.771,200000.0
2006-07-20 23:40:00,10.834,10.888,10.754,10.786,500000.0
2006-07-20 23:50:00,10.843,10.843,10.76,10.793,200000.0
2006-07-20 23:55:00,10.833,10.833,10.732,10.773,200000.0
2006-07-21 00:00:00,10.89,11.27,10.72,10.83,350000.0
2006-07-21 00:15:00,10.825,10.927,10.722,10.927,1000000.0
2006-07-21 00:20:00,10.858,10.985,10.847,10.959,1100000.0
2006-07-21 00:35:00,10.953,10.953,10.853,10.893,200000.0
2006-07-21 00:50:00,10.931,10.931,10.794,10.842,500000.0
2006-07-21 00:55:00,10.912,10.912,10.794,10.854,450000.0
2006-07-21 01:10:00,10.893,10.893,10.794,10.833,200000.0
2006-07-21 01:15:00,10.883,10.893,10.783,10.843,400000.0
2006-07-21 01:30:00,10.84,10.933,10.812,10.812,300000.0
2006-07-21 01:35:00,10.874,10.885,10.784,10.817,650000.0
2006-07-21 01:40:00,10.781,10.921,10.764,10.81,1050000.0
2006-07-21 01:50:00,10.883,10.883,10.765,10.765,400000.0
2006-07-21 01:55:00,10.879,10.907,10.742,10.814,1150000.0
2006-07-21 02:00:00,10.882,10.892,10.767,10.772,1000000.0
2006-07-21 02:05:00,10.782,10.882,10.759,10.867,1150000.0
2006-07-21 02:10:00,10.783,10.88,10.697,10.82,2100000.0
2006-07-21 02:15:00,10.763,10.912,10.682,10.728,2450000.0
2006-07-21 02:20:00,10.799,10.847,10.671,10.815,2450000.0
2006-07-21 02:25:00,10.812,10.836,10.683,10.776,1950000.0
2006-07-21 02:30:00,10.708,10.842,10.689,10.793,2700000.0
2006-07-21 02:35:00,10.695,10.845,10.674,10.711,2750000.0
2006-07-21 02:40:00,10.795,10.879,10.634,10.868,2350000.0
2006-07-21 02:45:00,10.831,10.9,10.73,10.777,1950000.0
2006-07-21 02:50:00,10.851,10.919,10.75,10.873,2500000.0
2006-07-21 02:55:00,10.744,10.922,10.738,10.867,2400000.0
2006-07-21 03:00:00,10.846,10.887,10.701,10.713,2400000.0
2006-07-21 03:05:00,10.767,10.857,10.698,10.808,1700000.0
2006-07-21 03:10:00,10.791,10.871,10.729,10.834,2000000.0
2006-07-21 03:15:00,10.849,10.886,10.698,10.73,1750000.0
2006-07-21 03:20:00,10.758,10.838,10.665,10.807,2100000.0
2006-07-21 03:25:00,10.749,10.816,10.7,10.815,1200000.0
2006-07-21 03:30:00,10.846,10.898,10.689,10.8,2400000.0
2006-07-21 03:35:00,10.88,10.88,10.711,10.824,2250000.0
2006-07-21 03:40:00,10.815,10.902,10.721,10.788,2050000.0
2006-07-21 03:45:00,10.834,10.886,10.739,10.846,2500000.0
2006-07-21 03:50:00,10.869,10.869,10.739,10.763,750000.0
2006-07-21 03:55:00,10.838,10.913,10.7,10.75,2000000.0
2006-07-21 04:00:00,10.854,10.901,10.699,10.862,1750000.0
2006-07-21 04:05:00,10.84,10.907,10.749,10.768,1400000.0
2006-07-21 04:10:00,10.815,10.888,10.726,10.856,1050000.0
2006-07-21 04:15:00,10.847,10.888,10.719,10.744,1900000.0
2006-07-21 04:20:00,10.722,10.899,10.704,10.812,1550000.0
2006-07-21 04:25:00,10.748,10.844,10.691,10.795,2200000.0
2006-07-21 04:30:00,10.716,10.888,10.683,10.709,1800000.0
2006-07-21 04:35:00,10.818,10.833,10.684,10.81,2100000.0
2006-07-21 04:40:00,10.775,10.856,10.633,10.659,2250000.0
2006-07-21 04:45:00,10.765,10.796,10.597,10.791,2000000.0
2006-07-21 04:50:00,10.755,10.84,10.694,10.764,1500000.0
2006-07-21 04:55:00,10.817,10.913,10.733,10.838,1400000.0
2006-07-21 05:00:00,10.835,10.903,10.753,10.767,1700000.0
2006-07-21 05:05:00,10.782,10.87,10.756,10.811,850000.0
2006-07-21 05:10:00,10.798,10.942,10.705,10.863,800000.0
2006-07-21 05:15:00,10.783,10.853,10.751,10.8,600000.0
2006-07-21 05:20:00,10.808,10.88,10.75,10.784,1450000.0
2006-07-21 05:25:00,10.82,10.82,10.716,10.755,200000.0
2006-07-21 05:30:00,10.763,10.856,10.704,10.82,1700000.0
2006-07-21 05:35:00,10.82,10.842,10.706,10.775,1950000.0
2006-07-21 05:40:00,10.744,10.866,10.699,10.739,1700000.0
2006-07-21 05:45:00,10.797,10.845,10.656,10.658,1650000.0
2006-07-21 05:50:00,10.784,10.79,10.645,10.696,2150000.0
2006-07-21 05:55:00,10.73,10.83,10.638,10.739,1600000.0
2006-07-21 06:00:00,10.747,10.804,10.647,10.778,2750000.0
2006-07-21 06:05:00,10.67,10.807,10.635,10.708,2050000.0
2006-07-21 06:10:00,10.756,10.803,10.656,10.756,1750000.0
2006-07-21 06:15:00,10.759,10.804,10.611,10.804,1350000.0
2006-07-21 06:20:00,10.747,10.803,10.67,10.697,550000.0
2006-07-21 06:25:00,10.778,10.813,10.655,10.669,1450000.0
2006-07-21 06:30:00,10.763,10.785,10.639,10.726,1950000.0
2006-07-21 06:35:00,10.727,10.783,10.629,10.768,2150000.0
2006-07-21 06:40:00,10.724,10.804,10.638,10.719,2050000.0
2006-07-21 06:45:00,10.67,10.839,10.67,10.736,2050000.0
2006-07-21 06:50:00,10.791,10.812,10.683,10.795,1200000.0
2006-07-21 06:55:00,10.738,10.827,10.677,10.768,1450000.0
2006-07-21 07:00:00,10.818,10.866,10.672,10.741,1750000.0
2006-07-21 07:05:00,10.688,10.834,10.661,10.8,2900000.0
2006-07-21 07:10:00,10.745,10.862,10.69,10.804,2200000.0
2006-07-21 07:15:00,10.703,10.833,10.664,10.726,1850000.0
2006-07-21 07:20:00,10.825,10.892,10.7,10.82,2200000.0
2006-07-21 07:25:00,10.839,10.887,10.717,10.844,1750000.0
2006-07-21 07:30:00,10.751,10.888,10.732,10.796,3100000.0
2006-07-21 07:35:00,10.821,10.888,10.693,10.829,3800000.0
2006-07-21 07:40:00,10.782,10.836,10.699,10.817,1050000.0
2006-07-21 07:45:00,10.858,10.888,10.723,10.824,2050000.0
2006-07-21 07:50:00,10.826,10.89,10.719,10.785,3050000.0
2006-07-21 07:55:00,10.907,10.95,10.769,10.91,2600000.0
2006-07-21 08:00:00,10.762,10.895,10.715,10.715,2950000.0
2006-07-21 08:05:00,10.815,10.945,10.72,10.763,3150000.0
2006-07-21 08:10:00,10.856,10.934,10.756,10.869,1100000.0
2006-07-21 08:15:00,10.85,10.911,10.773,10.872,1550000.0
2006-07-21 08:20:00,10.922,10.945,10.793,10.859,2000000.0
2006-07-21 08:25:00,10.84,11.0,10.84,10.908,1950000.0
2006-07-21 08:30:00,10.922,10.931,10.775,10.89,850000.0
2006-07-21 08:35:00,10.813,10.927,10.794,10.848,1000000.0
2006-07-21 08:40:00,10.911,10.963,10.859,10.919,1350000.0
2006-07-21 08:45:00,10.913,10.953,10.793,10.905,1750000.0
2006-07-21 08:50:00,10.812,10.972,10.812,10.864,1300000.0
2006-07-21 08:55:00,10.936,10.978,10.783,10.918,2050000.0
2006-07-21 09:00:00,10.869,10.946,10.755,10.901,2250000.0
2006-07-21 09:05:00,10.843,10.893,10.717,10.893,1550000.0
2006-07-21 09:10:00,10.879,10.906,10.77,10.906,1550000.0
2006-07-21 09:15:00,10.802,10.918,10.753,10.909,1750000.0
2006-07-21 09:20:00,10.824,10.92,10.769,10.83,2400000.0
2006-07-21 09:25:00,10.9,10.936,10.768,10.921,1550000.0
2006-07-21 09:30:00,10.862,10.94,10.788,10.94,1500000.0
2006-07-21 09:35:00,10.832,10.936,10.793,10.887,1250000.0
2006-07-21 09:40:00,10.828,10.956,10.787,10.86,1850000.0
2006-07-21 09:45:00,10.894,10.945,10.772,10.874,2400000.0
2006-07-21 09:50:00,10.859,10.988,10.802,10.831,1650000.0
2006-07-21 09:55:00,10.941,10.985,10.844,10.898,1700000.0
2006-07-21 10:00:00,10.954,10.984,10.828,10.896,2200000.0
2006-07-21 10:05:00,10.989,10.989,10.846,10.978,450000.0
2006-07-21 10:10:00,10.982,11.029,10.818,10.945,1550000.0
2006-07-21 10:15:00,10.978,10.978,10.796,10.948,1200000.0
2006-07-21 10:20:00,10.894,11.069,10.793,10.97,2700000.0
2006-07-21 10:25:00,10.886,11.002,10.831,10.953,2050000.0
2006-07-21 10:30:00,10.914,10.98,10.856,10.917,750000.0
2006-07-21 10:35:00,10.832,10.942,10.832,10.934,400000.0
2006-07-21 10:40:00,10.958,11.027,10.85,10.962,2400000.0
2006-07-21 10:45:00,10.954,11.002,10.843,10.843,1700000.0
2006-07-21 10:50:00,10.936,10.99,10.847,10.895,500000.0
2006-07-21 10:55:00,10.918,11.021,10.834,10.853,1200000.0
2006-07-21 11:00:00,10.982,11.007,10.845,10.996,1350000.0
2006-07-21 11:05:00,10.858,11.008,10.851,10.957,1400000.0
2006-07-21 11:10:00,10.843,11.008,10.843,10.956,950000.0
2006-07-21 11:15:00,10.92,11.012,10.866,11.012,1750000.0
2006-07-21 11:20:00,10.948,11.031,10.85,10.867,800000.0
2006-07-21 11:25:00,10.885,11.014,10.838,10.927,1350000.0
2006-07-21 11:30:00,11.006,11.075,10.866,10.953,1900000.0
2006-07-21 11:35:00,10.962,11.01,10.849,10.898,1350000.0
2006-07-21 11:40:00,10.921,11.008,10.865,10.957,1900000.0
2006-07-21 11:45:00,10.857,11.0,10.821,10.913,2200000.0
2006-07-21 11:50:00,10.933,10.998,10.83,10.955,2200000.0
2006-07-21 11:55:00,10.944,11.01,10.876,10.946,1950000.0
2006-07-21 12:00:00,10.979,11.019,10.885,10.897,2150000.0
2006-07-21 12:05:00,10.991,11.031,10.845,10.937,1950000.0
2006-07-21 12:10:00,10.983,11.025,10.867,10.903,2000000.0
2006-07-21 12:15:00,10.913,10.983,10.852,10.892,850000.0
2006-07-21 12:20:00,10.969,11.004,10.867,10.965,1500000.0
2006-07-21 12:25:00,10.99,11.077,10.865,10.904,2450000.0
2006-07-21 12:30:00,10.875,11.008,10.858,10.877,1800000.0
2006-07-21 12:35:00,11.014,11.039,10.888,10.959,1650000.0
2006-07-21 12:40:00,10.947,11.044,10.858,10.902,1500000.0
2006-07-21 12:45:00,10.913,10.992,10.849,10.899,1700000.0
2006-07-21 12:50:00,10.939,11.013,10.845,10.914,2350000.0
2006-07-21 12:55:00,10.92,10.996,10.822,10.946,1750000.0
2006-07-21 13:00:00,10.845,11.002,10.838,10.895,1700000.0
2006-07-21 13:05:00,10.977,11.022,10.841,10.936,500000.0
2006-07-21 13:10:00,10.982,10.982,10.829,10.966,800000.0
2006-07-21 13:20:00,10.901,10.988,10.856,10.896,1600000.0
2006-07-21 13:25:00,10.992,11.06,10.857,10.962,1600000.0
2006-07-21 13:30:00,10.981,11.004,10.844,10.877,1750000.0
2006-07-21 13:35:00,10.912,10.989,10.867,10.989,400000.0
2006-07-21 13:40:00,10.959,11.008,10.851,10.905,1550000.0
2006-07-21 13:45:00,10.888,10.974,10.863,10.949,600000.0
2006-07-21 13:50:00,10.889,10.973,10.833,10.964,1650000.0
2006-07-21 13:55:00,10.932,10.964,10.801,10.855,1000000.0
2006-07-21 14:00:00,10.924,10.981,10.831,10.971,1800000.0
2006-07-21 14:05:00,10.957,11.02,10.83,10.882,1300000.0
2006-07-21 14:10:00,10.88,11.008,10.851,10.925,1250000.0
2006-07-21 14:15:00,10.902,11.059,10.856,11.015,2300000.0
2006-07-21 14:20:00,10.925,11.052,10.869,11.015,2050000.0
2006-07-21 14:25:00,10.962,11.118,10.962,11.103,1850000.0
2006-07-21 14:30:00,11.056,11.177,11.0,11.108,2450000.0
2006-07-21 14:35:00,11.133,11.195,10.992,11.057,2200000.0
2006-07-21 14:40:00,11.088,11.163,11.021,11.124,2300000.0
2006-07-21 14:45:00,11.112,11.23,11.005,11.021,2000000.0
2006-07-21 14:50:00,11.096,11.179,11.027,11.064,2150000.0
2006-07-21 14:55:00,11.121,11.18,10.996,11.167,2400000.0
2006-07-21 15:00:00,11.054,11.178,11.001,11.049,2400000.0
2006-07-21 15:05:00,11.024,11.246,11.024,11.115,2250000.0
2006-07-21 15:10:00,11.138,11.256,11.041,11.136,2100000.0
2006-07-21 15:15:00,11.04,11.16,11.021,11.119,2200000.0
2006-07-21 15:20:00,11.07,11.174,11.02,11.167,1850000.0
2006-07-21 15:25:00,11.178,11.182,11.049,11.156,2000000.0
2006-07-21 15:30:00,11.119,11.199,11.0,11.0,2200000.0
2006-07-21 15:35:00,11.055,11.166,10.984,11.071,2200000.0
2006-07-21 15:40:00,11.004,11.15,10.973,11.124,2000000.0
2006-07-21 15:45:00,11.127,11.153,10.974,11.14,2100000.0
2006-07-21 15:50:00,11.036,11.153,10.991,11.133,2200000.0
2006-07-21 15:55:00,11.008,11.17,10.973,11.023,2350000.0
2006-07-21 16:00:00,11.114,11.21,11.01,11.11,2450000.0
2006-07-21 16:05:00,11.104,11.136,10.974,11.123,2050000.0
2006-07-21 16:10:00,11.086,11.182,10.981,11.082,2300000.0
2006-07-21 16:15:00,11.153,11.176,11.002,11.141,2200000.0
2006-07-21 16:20:00,11.138,11.17,10.996,11.17,2450000.0
2006-07-21 16:25:00,11.156,11.192,11.034,11.097,2050000.0
2006-07-21 16:30:00,11.021,11.14,10.983,11.14,2000000.0
2006-07-21 16:35:00,11.041,11.191,10.994,11.13,2450000.0
2006-07-21 16:40:00,11.002,11.188,11.002,11.038,1950000.0
2006-07-21 16:45:00,11.03,11.175,10.991,11.021,2300000.0
2006-07-21 16:50:00,11.059,11.187,10.989,10.989,2000000.0
2006-07-21 16:55:00,11.108,11.156,10.993,10.993,2250000.0
2006-07-21 17:00:00,11.027,11.064,10.891,10.961,2100000.0
2006-07-21 17:05:00,11.027,11.036,10.831,10.892,2250000.0
2006-07-21 17:10:00,10.943,10.981,10.803,10.9,2150000.0
2006-07-21 17:15:00,10.807,10.909,10.742,10.824,2150000.0
2006-07-21 17:20:00,10.785,10.867,10.703,10.759,2200000.0
2006-07-21 17:25:00,10.852,10.879,10.723,10.855,2300000.0
2006-07-21 17:30:00,10.734,10.9,10.72,10.868,2300000.0
2006-07-21 17:35:00,10.817,10.887,10.726,10.744,2250000.0
2006-07-21 17:40:00,10.727,10.815,10.636,10.765,2200000.0
2006-07-21 17:45:00,10.699,10.858,10.678,10.795,2050000.0
2006-07-21 17:50:00,10.814,10.877,10.706,10.847,2300000.0
2006-07-21 17:55:00,10.728,10.833,10.629,10.752,1950000.0
2006-07-21 18:00:00,10.653,10.787,10.641,10.704,2050000.0
2006-07-21 18:05:00,10.71,10.795,10.567,10.603,2150000.0
2006-07-21 18:10:00,10.606,10.745,10.555,10.729,2050000.0
2006-07-21 18:15:00,10.686,10.852,10.61,10.748,1950000.0
2006-07-21 18:20:00,10.69,10.776,10.624,10.733,2150000.0
2006-07-21 18:25:00,10.655,10.769,10.535,10.697,1950000.0
2006-07-21 18:30:00,10.656,10.759,10.592,10.759,1950000.0
2006-07-21 18:35:00,10.678,10.784,10.629,10.75,2250000.0
2006-07-21 18:40:00,10.765,10.813,10.645,10.71,2200000.0
2006-07-21 18:45:00,10.679,10.831,10.637,10.74,1900000.0
2006-07-21 18:50:00,10.735,10.918,10.689,10.764,2300000.0
2006-07-21 18:55:00,10.754,10.849,10.681,10.748,1950000.0
2006-07-21 19:00:00,10.727,10.826,10.666,10.715,2100000.0
2006-07-21 19:05:00,10.749,10.828,10.667,10.749,1900000.0
2006-07-21 19:10:00,10.734,10.831,10.663,10.79,1700000.0
2006-07-21 19:15:00,10.74,10.85,10.643,10.85,1950000.0
2006-07-21 19:20:00,10.765,10.825,10.611,10.737,1650000.0
2006-07-21 19:25:00,10.695,10.805,10.62,10.713,2050000.0
2006-07-21 19:30:00,10.749,10.759,10.613,10.708,1900000.0
2006-07-21 19:35:00,10.716,10.789,10.625,10.625,1600000.0
2006-07-21 19:40:00,10.724,10.724,10.64,10.673,200000.0
2006-07-21 19:45:00,10.714,10.739,10.614,10.715,600000.0
2006-07-21 19:50:00,10.634,10.755,10.634,10.755,100000.0
2006-07-21 19:55:00,10.713,10.713,10.614,10.653,200000.0
2006-07-21 20:00:00,10.709,10.744,10.649,10.7,650000.0
2006-07-21 20:05:00,10.721,10.74,10.606,10.716,1650000.0
2006-07-21 20:10:00,10.7,10.744,10.569,10.696,2000000.0
2006-07-21 20:15:00,10.721,10.721,10.602,10.694,1000000.0
2006-07-21 20:20:00,10.699,10.713,10.592,10.681,950000.0
2006-07-21 20:25:00,10.69,10.735,10.639,10.708,600000.0
2006-07-21 20:30:00,10.711,10.789,10.63,10.755,2600000.0
2006-07-21 20:35:00,10.644,10.772,10.604,10.751,1350000.0
2006-07-21 20:40:00,10.716,10.768,10.601,10.75,1050000.0
2006-07-21 20:45:00,10.711,10.784,10.608,10.766,2150000.0
2006-07-21 20:50:00,10.74,10.74,10.648,10.682,350000.0
2006-07-21 20:55:00,10.672,10.757,10.672,10.709,600000.0
2006-07-21 21:00:00,10.694,10.774,10.623,10.729,1750000.0
2006-07-21 21:05:00,10.664,10.802,10.647,10.653,1550000.0
2006-07-21 21:10:00,10.647,10.814,10.608,10.718,2200000.0
2006-07-21 21:15:00,10.733,10.796,10.608,10.713,1700000.0
2006-07-21 21:20:00,10.686,10.774,10.622,10.765,750000.0
2006-07-21 21:30:00,10.686,10.811,10.677,10.781,1250000.0
2006-07-21 21:35:00,10.788,10.788,10.676,10.715,250000.0
2006-07-21 21:40:00,10.77,10.775,10.672,10.714,400000.0
2006-07-21 21:50:00,10.732,10.814,10.654,10.702,1450000.0
2006-07-21 21:55:00,10.701,10.766,10.639,10.67,1500000.0
2006-07-21 22:00:00,10.745,10.777,10.638,10.768,2250000.0
2006-07-21 22:05:00,10.715,10.783,10.635,10.673,850000.0
2006-07-21 22:10:00,10.744,10.745,10.64,10.741,650000.0
2006-07-21 22:15:00,10.746,10.792,10.662,10.694,800000.0
2006-07-21 22:20:00,10.765,10.765,10.651,10.687,450000.0
2006-07-21 22:25:00,10.744,10.789,10.651,10.747,1050000.0
2006-07-21 22:30:00,10.701,10.786,10.66,10.706,700000.0
2006-07-21 22:35:00,10.788,10.788,10.675,10.675,500000.0
2006-07-21 22:40:00,10.676,10.798,10.648,10.749,1250000.0
2006-07-21 22:45:00,10.708,10.797,10.647,10.683,1150000.0
2006-07-21 22:50:00,10.665,10.795,10.627,10.716,1750000.0
2006-07-21 22:55:00,10.74,10.785,10.646,10.775,650000.0
2006-07-23 23:05:00,10.705,10.705,10.613,10.649,200000.0
2006-07-23 23:10:00,10.665,10.748,10.656,10.677,450000.0
2006-07-23 23:20:00,10.691,10.693,10.691,10.693,100000.0
2006-07-23 23:30:00,10.745,10.745,10.678,10.691,300000.0
2006-07-23 23:35:00,10.694,10.694,10.594,10.633,200000.0
2006-07-23 23:40:00,10.743,10.743,10.595,10.635,500000.0
2006-07-23 23:50:00,10.705,10.705,10.622,10.654,200000.0
2006-07-24 00:00:00,10.8,10.94,10.66,10.719,500000.0
2006-07-24 00:05:00,10.759,10.807,10.669,10.669,400000.0
2006-07-24 00:15:00,10.708,10.799,10.67,10.785,300000.0
2006-07-24 00:20:00,10.721,10.746,10.676,10.724,350000.0
2006-07-24 00:25:00,10.715,10.779,10.642,10.721,500000.0
2006-07-24 00:30:00,10.694,10.718,10.624,10.679,400000.0
2006-07-24 00:35:00,10.748,10.748,10.663,10.695,200000.0
2006-07-24 00:55:00,10.735,10.735,10.63,10.667,200000.0
2006-07-24 01:00:00,10.713,10.713,10.586,10.633,700000.0
2006-07-24 01:15:00,10.673,10.679,10.598,10.637,250000.0
2006-07-24 01:20:00,10.68,10.68,10.575,10.615,200000.0
2006-07-24 01:25:00,10.675,10.711,10.55,10.57,1450000.0
2006-07-24 01:30:00,10.607,10.753,10.555,10.639,1050000.0
2006-07-24 01:35:00,10.667,10.7,10.547,10.675,1500000.0
2006-07-24 01:45:00,10.665,10.665,10.568,10.614,300000.0
2006-07-24 01:50:00,10.554,10.737,10.554,10.709,550000.0
2006-07-24 01:55:00,10.687,10.73,10.597,10.657,700000.0
2006-07-24 02:00:00,10.686,10.709,10.568,10.584,1350000.0
2006-07-24 02:05:00,10.625,10.708,10.519,10.644,1750000.0
2006-07-24 02:10:00,10.643,10.738,10.547,10.691,1950000.0
2006-07-24 02:15:00,10.638,10.742,10.589,10.63,2850000.0
2006-07-24 02:20:00,10.723,10.777,10.614,10.748,1850000.0
2006-07-24 02:25:00,10.749,10.79,10.643,10.76,2300000.0
2006-07-24 02:30:00,10.643,10.774,10.633,10.753,1750000.0
2006-07-24 02:35:00,10.767,10.772,10.576,10.631,1200000.0
2006-07-24 02:40:00,10.71,10.76,10.623,10.623,1200000.0
2006-07-24 02:45:00,10.613,10.742,10.595,10.64,2150000.0
2006-07-24 02:50:00,10.721,10.738,10.545,10.657,2000000.0
2006-07-24 02:55:00,10.585,10.688,10.554,10.659,1150000.0
2006-07-24 03:00:00,10.616,10.694,10.556,10.594,1100000.0
2006-07-24 03:05:00,10.669,10.724,10.57,10.654,2050000.0
2006-07-24 03:10:00,10.654,10.716,10.56,10.716,1300000.0
2006-07-24 03:15:00,10.608,10.748,10.594,10.617,1400000.0
2006-07-24 03:20:00,10.692,10.771,10.593,10.629,1250000.0
2006-07-24 03:25:00,10.614,10.724,10.568,10.674,1500000.0
2006-07-24 03:30:00,10.696,10.707,10.557,10.645,1450000.0
2006-07-24 03:35:00,10.68,10.703,10.573,10.575,700000.0
2006-07-24 03:40:00,10.659,10.72,10.566,10.62,1800000.0
2006-07-24 03:45:00,10.641,10.703,10.585,10.594,950000.0
2006-07-24 03:50:00,10.633,10.727,10.567,10.642,1650000.0
2006-07-24 03:55:00,10.58,10.739,10.573,10.659,2600000.0
2006-07-24 04:00:00,10.643,10.756,10.581,10.614,900000.0
2006-07-24 04:05:00,10.581,10.69,10.528,10.69,1150000.0
2006-07-24 04:10:00,10.65,10.694,10.582,10.636,1000000.0
2006-07-24 04:15:00,10.604,10.738,10.583,10.681,800000.0
2006-07-24 04:20:00,10.692,10.722,10.567,10.579,2050000.0
2006-07-24 04:25:00,10.569,10.707,10.567,10.567,700000.0
2006-07-24 04:30:00,10.631,10.734,10.592,10.649,1650000.0
2006-07-24 04:35:00,10.677,10.717,10.582,10.66,1700000.0
2006-07-24 04:40:00,10.634,10.692,10.601,10.678,550000.0
2006-07-24 04:45:00,10.591,10.695,10.591,10.674,600000.0
2006-07-24 04:50:00,10.62,10.73,10.583,10.663,1200000.0
2006-07-24 04:55:00,10.608,10.726,10.587,10.709,1250000.0
2006-07-24 05:00:00,10.7,10.752,10.588,10.686,1550000.0
2006-07-24 05:05:00,10.68,10.724,10.584,10.718,950000.0
2006-07-24 05:10:00,10.685,10.746,10.55,10.707,1550000.0
2006-07-24 05:15:00,10.606,10.744,10.591,10.664,800000.0
2006-07-24 05:20:00,10.676,10.737,10.661,10.737,300000.0
2006-07-24 05:25:00,10.706,10.729,10.592,10.705,600000.0
2006-07-24 05:30:00,10.717,10.738,10.545,10.672,1750000.0
2006-07-24 05:35:00,10.668,10.734,10.577,10.619,1350000.0
2006-07-24 05:40:00,10.586,10.757,10.586,10.716,1150000.0
2006-07-24 05:45:00,10.712,10.751,10.6,10.611,850000.0
2006-07-24 05:50:00,10.683,10.733,10.601,10.657,1600000.0
2006-07-24 05:55:00,10.697,10.763,10.566,10.722,2000000.0
2006-07-24 06:00:00,10.705,10.742,10.593,10.644,1450000.0
2006-07-24 06:05:00,10.703,10.74,10.598,10.653,1750000.0
2006-07-24 06:10:00,10.615,10.723,10.579,10.69,1500000.0
2006-07-24 06:15:00,10.687,10.748,10.596,10.7,2200000.0
2006-07-24 06:20:00,10.683,10.739,10.611,10.64,1850000.0
2006-07-24 06:25:00,10.59,10.739,10.59,10.688,2000000.0
2006-07-24 06:30:00,10.671,10.688,10.569,10.633,1750000.0
2006-07-24 06:35:00,10.67,10.742,10.54,10.737,2350000.0
2006-07-24 06:40:00,10.704,10.704,10.64,10.657,200000.0
2006-07-24 06:45:00,10.694,10.746,10.585,10.745,1450000.0
2006-07-24 06:50:00,10.708,10.743,10.569,10.674,1650000.0
2006-07-24 06:55:00,10.687,10.765,10.589,10.742,2450000.0
2006-07-24 07:00:00,10.772,10.797,10.609,10.693,1750000.0
2006-07-24 07:05:00,10.749,10.762,10.623,10.747,2850000.0
2006-07-24 07:10:00,10.658,10.748,10.6,10.7,1950000.0
2006-07-24 07:15:00,10.71,10.749,10.62,10.702,1250000.0
2006-07-24 07:20:00,10.647,10.74,10.596,10.676,2150000.0
2006-07-24 07:25:00,10.633,10.731,10.584,10.684,1700000.0
2006-07-24 07:30:00,10.697,10.738,10.591,10.686,1400000.0
2006-07-24 07:35:00,10.644,10.718,10.619,10.706,850000.0
2006-07-24 07:40:00,10.721,10.721,10.59,10.619,1100000.0
2006-07-24 07:45:00,10.624,10.707,10.589,10.653,1500000.0
2006-07-24 07:50:00,10.588,10.731,10.581,10.629,1900000.0
2006-07-24 07:55:00,10.665,10.697,10.549,10.572,1050000.0
2006-07-24 08:00:00,10.61,10.685,10.537,10.653,2450000.0
2006-07-24 08:05:00,10.589,10.709,10.534,10.576,2600000.0
2006-07-24 08:10:00,10.654,10.738,10.54,10.665,1600000.0
2006-07-24 08:15:00,10.572,10.702,10.568,10.656,1550000.0
2006-07-24 08:20:00,10.69,10.705,10.541,10.585,2200000.0
2006-07-24 08:25:00,10.566,10.714,10.544,10.644,1950000.0
2006-07-24 08:30:00,10.669,10.712,10.592,10.646,1550000.0
2006-07-24 08:35:00,10.629,10.752,10.609,10.639,1250000.0
2006-07-24 08:40:00,10.68,10.747,10.626,10.716,1600000.0
2006-07-24 08:45:00,10.723,10.752,10.61,10.638,1850000.0
2006-07-24 08:50:00,10.558,10.747,10.558,10.646,1000000.0
2006-07-24 08:55:00,10.717,10.768,10.568,10.661,1450000.0
2006-07-24 09:00:00,10.609,10.727,10.592,10.725,850000.0
2006-07-24 09:05:00,10.653,10.781,10.581,10.634,2000000.0
2006-07-24 09:10:00,10.716,10.745,10.603,10.647,850000.0
2006-07-24 09:15:00,10.647,10.731,10.6,10.696,900000.0
2006-07-24 09:20:00,10.675,10.747,10.588,10.666,1650000.0
2006-07-24 09:25:00,10.724,10.788,10.637,10.762,1250000.0
2006-07-24 09:30:00,10.69,10.828,10.622,10.772,1950000.0
2006-07-24 09:35:00,10.667,10.813,10.659,10.769,1250000.0
2006-07-24 09:40:00,10.67,10.834,10.615,10.759,1500000.0
2006-07-24 09:45:00,10.693,10.827,10.689,10.74,850000.0
2006-07-24 09:50:00,10.735,10.866,10.638,10.678,1300000.0
2006-07-24 09:55:00,10.778,10.841,10.675,10.826,2150000.0
2006-07-24 10:00:00,10.756,10.826,10.679,10.778,850000.0
2006-07-24 10:05:00,10.756,10.772,10.669,10.704,400000.0
2006-07-24 10:10:00,10.737,10.856,10.689,10.713,500000.0
2006-07-24 10:15:00,10.728,10.849,10.701,10.775,400000.0
2006-07-24 10:20:00,10.716,10.807,10.675,10.725,950000.0
2006-07-24 10:25:00,10.811,10.811,10.703,10.703,350000.0
2006-07-24 10:30:00,10.666,10.773,10.666,10.73,350000.0
2006-07-24 10:35:00,10.691,10.868,10.689,10.695,1550000.0
2006-07-24 10:40:00,10.797,10.807,10.659,10.686,1300000.0
2006-07-24 10:45:00,10.761,10.813,10.676,10.688,1350000.0
2006-07-24 10:50:00,10.767,10.807,10.641,10.668,1850000.0
2006-07-24 10:55:00,10.783,10.795,10.658,10.658,450000.0
2006-07-24 11:00:00,10.678,10.862,10.675,10.862,1450000.0
2006-07-24 11:05:00,10.732,10.884,10.679,10.782,2200000.0
2006-07-24 11:10:00,10.67,10.833,10.67,10.822,1800000.0
2006-07-24 11:15:00,10.731,10.848,10.662,10.813,2150000.0
2006-07-24 11:20:00,10.827,10.839,10.589,10.709,1350000.0
2006-07-24 11:25:00,10.7,10.807,10.683,10.729,1800000.0
2006-07-24 11:30:00,10.774,10.821,10.664,10.772,1700000.0
2006-07-24 11:35:00,10.772,10.827,10.673,10.737,1000000.0
2006-07-24 11:40:00,10.728,10.806,10.694,10.754,400000.0
2006-07-24 11:50:00,10.75,10.841,10.672,10.748,1750000.0
2006-07-24 11:55:00,10.727,10.84,10.672,10.74,1150000.0
2006-07-24 12:05:00,10.756,10.807,10.617,10.714,1950000.0
2006-07-24 12:10:00,10.756,10.807,10.69,10.75,800000.0
2006-07-24 12:20:00,10.706,10.796,10.624,10.744,1900000.0
2006-07-24 12:25:00,10.76,10.76,10.59,10.703,1450000.0
2006-07-24 12:30:00,10.61,10.732,10.561,10.561,2250000.0
2006-07-24 12:35:00,10.714,10.75,10.565,10.634,1650000.0
2006-07-24 12:40:00,10.644,10.704,10.527,10.555,1450000.0
2006-07-24 12:45:00,10.611,10.702,10.56,10.607,1900000.0
2006-07-24 12:50:00,10.657,10.749,10.593,10.694,1900000.0
2006-07-24 12:55:00,10.657,10.747,10.558,10.684,1700000.0
2006-07-24 13:00:00,10.671,10.71,10.526,10.59,2200000.0
2006-07-24 13:05:00,10.601,10.693,10.571,10.579,850000.0
2006-07-24 13:10:00,10.651,10.757,10.585,10.751,2250000.0
2006-07-24 13:15:00,10.683,10.778,10.61,10.662,1550000.0
2006-07-24 13:20:00,10.664,10.782,10.621,10.682,1650000.0
2006-07-24 13:25:00,10.741,10.775,10.598,10.738,2150000.0
2006-07-24 13:30:00,10.761,10.761,10.577,10.64,1650000.0
2006-07-24 13:35:00,10.695,10.776,10.64,10.64,400000.0
2006-07-24 13:40:00,10.709,10.745,10.62,10.731,350000.0
2006-07-24 13:45:00,10.613,10.752,10.565,10.702,1250000.0
2006-07-24 13:50:00,10.708,10.78,10.65,10.744,400000.0
2006-07-24 13:55:00,10.666,10.743,10.58,10.688,1150000.0
2006-07-24 14:00:00,10.697,10.716,10.608,10.658,350000.0
2006-07-24 14:05:00,10.74,10.762,10.618,10.694,1150000.0
2006-07-24 14:10:00,10.735,10.743,10.702,10.742,450000.0
2006-07-24 14:15:00,10.636,10.751,10.611,10.746,1400000.0
2006-07-24 14:20:00,10.632,10.735,10.574,10.718,2050000.0
2006-07-24 14:25:00,10.655,10.806,10.635,10.764,1850000.0
2006-07-24 14:30:00,10.709,10.803,10.628,10.702,2200000.0
2006-07-24 14:35:00,10.743,10.778,10.622,10.668,2200000.0
2006-07-24 14:40:00,10.724,10.768,10.622,10.723,2300000.0
2006-07-24 14:45:00,10.687,10.83,10.634,10.666,2000000.0
2006-07-24 14:50:00,10.674,10.824,10.623,10.718,2150000.0
2006-07-24 14:55:00,10.744,10.827,10.64,10.81,2400000.0
2006-07-24 15:00:00,10.685,10.836,10.643,10.704,2400000.0
2006-07-24 15:05:00,10.692,10.929,10.689,10.787,2250000.0
2006-07-24 15:10:00,10.761,10.859,10.709,10.798,2000000.0
2006-07-24 15:15:00,10.713,10.859,10.709,10.8,2250000.0
2006-07-24 15:20:00,10.75,10.851,10.71,10.821,1850000.0
2006-07-24 15:25:00,10.831,10.831,10.679,10.79,2000000.0
2006-07-24 15:30:00,10.741,10.803,10.639,10.646,2200000.0
2006-07-24 15:35:00,10.714,10.779,10.61,10.749,2200000.0
2006-07-24 15:40:00,10.628,10.728,10.565,10.703,2000000.0
2006-07-24 15:45:00,10.7,10.738,10.58,10.731,2100000.0
2006-07-24 15:50:00,10.647,10.751,10.591,10.745,2200000.0
2006-07-24 15:55:00,10.603,10.75,10.595,10.656,2350000.0
2006-07-24 16:00:00,10.693,10.773,10.578,10.74,2450000.0
2006-07-24 16:05:00,10.66,10.772,10.604,10.762,2100000.0
2006-07-24 16:10:00,10.747,10.813,10.629,10.718,2300000.0
2006-07-24 16:15:00,10.798,10.852,10.651,10.812,2100000.0
2006-07-24 16:20:00,10.839,10.847,10.673,10.847,2450000.0
2006-07-24 16:25:00,10.832,10.857,10.685,10.783,2000000.0
2006-07-24 16:30:00,10.689,10.798,10.631,10.755,2100000.0
2006-07-24 16:35:00,10.632,10.761,10.53,10.685,2450000.0
2006-07-24 16:40:00,10.597,10.696,10.542,10.546,1950000.0
2006-07-24 16:45:00,10.556,10.682,10.527,10.571,2300000.0
2006-07-24 16:50:00,10.69,10.714,10.542,10.542,2000000.0
2006-07-24 16:55:00,10.643,10.697,10.547,10.568,2400000.0
2006-07-24 17:00:00,10.675,10.677,10.505,10.591,2100000.0
2006-07-24 17:05:00,10.655,10.681,10.481,10.551,2300000.0
2006-07-24 17:10:00,10.627,10.663,10.489,10.585,2150000.0
2006-07-24 17:15:00,10.519,10.672,10.491,10.609,2150000.0
2006-07-24 17:20:00,10.593,10.67,10.524,10.542,2100000.0
2006-07-24 17:25:00,10.617,10.697,10.529,10.677,2300000.0
2006-07-24 17:30:00,10.554,10.737,10.517,10.715,2300000.0
2006-07-24 17:35:00,10.633,10.692,10.526,10.569,2250000.0
2006-07-24 17:40:00,10.564,10.693,10.529,10.629,2250000.0
2006-07-24 17:45:00,10.589,10.751,10.537,10.707,2100000.0
2006-07-24 17:50:00,10.713,10.731,10.542,10.704,2300000.0
2006-07-24 17:55:00,10.605,10.714,10.561,10.683,1950000.0
2006-07-24 18:00:00,10.573,10.716,10.558,10.647,2050000.0
2006-07-24 18:05:00,10.651,10.751,10.576,10.667,2250000.0
2006-07-24 18:10:00,10.695,10.746,10.56,10.709,1950000.0
2006-07-24 18:15:00,10.685,10.8,10.608,10.715,2000000.0
2006-07-24 18:20:00,10.704,10.821,10.668,10.795,2150000.0
2006-07-24 18:25:00,10.722,10.804,10.658,10.776,1900000.0
2006-07-24 18:30:00,10.734,10.86,10.648,10.816,1950000.0
2006-07-24 18:35:00,10.751,10.829,10.656,10.769,2250000.0
2006-07-24 18:40:00,10.779,10.791,10.627,10.671,2200000.0
2006-07-24 18:45:00,10.66,10.765,10.618,10.651,1900000.0
2006-07-24 18:50:00,10.711,10.799,10.622,10.689,2200000.0
2006-07-24 18:55:00,10.687,10.816,10.657,10.762,2100000.0
2006-07-24 19:00:00,10.733,10.867,10.675,10.82,2000000.0
2006-07-24 19:05:00,10.724,10.918,10.694,10.81,2200000.0
2006-07-24 19:10:00,10.774,10.853,10.67,10.802,1400000.0
2006-07-24 19:15:00,10.759,10.917,10.73,10.888,1900000.0
2006-07-24 19:20:00,10.848,10.909,10.687,10.775,1950000.0
2006-07-24 19:25:00,10.836,10.857,10.693,10.818,1850000.0
2006-07-24 19:30:00,10.823,10.833,10.675,10.798,1000000.0
2006-07-24 19:35:00,10.856,10.871,10.745,10.784,600000.0
2006-07-24 19:40:00,10.837,10.837,10.736,10.775,200000.0
2006-07-24 19:45:00,10.834,10.834,10.689,10.73,500000.0
2006-07-24 19:50:00,10.835,10.835,10.751,10.785,200000.0
2006-07-24 20:00:00,10.818,10.818,10.702,10.702,800000.0
2006-07-24 20:05:00,10.796,10.796,10.691,10.728,300000.0
2006-07-24 20:10:00,10.808,10.81,10.679,10.744,1150000.0
2006-07-24 20:15:00,10.783,10.848,10.697,10.762,750000.0
2006-07-24 20:20:00,10.794,10.866,10.701,10.866,650000.0
2006-07-24 20:25:00,10.74,10.826,10.728,10.766,250000.0
2006-07-24 20:35:00,10.808,10.808,10.699,10.737,200000.0
2006-07-24 20:40:00,10.81,10.81,10.73,10.772,300000.0
2006-07-24 20:45:00,10.835,10.836,10.724,10.787,500000.0
2006-07-24 20:50:00,10.814,10.895,10.749,10.895,400000.0
2006-07-24 20:55:00,10.856,10.856,10.755,10.82,450000.0
2006-07-24 21:00:00,10.853,10.864,10.77,10.813,400000.0
2006-07-24 21:05:00,10.853,10.853,10.753,10.793,200000.0
2006-07-24 21:10:00,10.821,10.858,10.725,10.763,550000.0
2006-07-24 21:15:00,10.804,10.858,10.804,10.813,200000.0
2006-07-24 21:20:00,10.826,10.836,10.726,10.836,400000.0
2006-07-24 21:30:00,10.833,10.855,10.732,10.778,700000.0
2006-07-24 21:35:00,10.843,10.843,10.76,10.793,200000.0
2006-07-24 21:40:00,10.85,10.854,10.753,10.854,150000.0
2006-07-24 21:45:00,10.722,10.859,10.722,10.833,700000.0
2006-07-24 21:50:00,10.856,10.856,10.756,10.795,200000.0
2006-07-24 21:55:00,10.848,10.863,10.765,10.863,400000.0
2006-07-24 22:00:00,10.793,10.793,10.686,10.724,400000.0
2006-07-24 22:05:00,10.801,10.801,10.721,10.753,200000.0
2006-07-24 22:15:00,10.705,10.828,10.705,10.828,450000.0
2006-07-24 22:30:00,10.765,10.847,10.758,10.826,350000.0
2006-07-24 22:35:00,10.865,10.865,10.721,10.857,650000.0
2006-07-24 22:45:00,10.863,10.863,10.78,10.813,200000.0
2006-07-24 22:50:00,10.855,10.855,10.755,10.794,200000.0
2006-07-24 22:55:00,10.841,10.881,10.767,10.881,850000.0
2006-07-24 23:00:00,10.845,10.845,10.753,10.789,200000.0
2006-07-24 23:05:00,10.843,10.845,10.735,10.765,300000.0
2006-07-24 23:10:00,10.784,10.864,10.748,10.759,500000.0
2006-07-24 23:20:00,10.865,10.865,10.8,10.811,400000.0
2006-07-24 23:30:00,10.835,10.835,10.75,10.784,200000.0
2006-07-24 23:40:00,10.848,10.884,10.744,10.791,550000.0
2006-07-24 23:45:00,10.745,10.884,10.72,10.788,1400000.0
2006-07-24 23:55:00,10.844,10.844,10.76,10.794,200000.0
2006-07-25 00:00:00,10.91,11.05,10.77,10.93,450000.0
2006-07-25 00:05:00,10.816,10.885,10.748,10.748,450000.0
2006-07-25 00:10:00,10.833,10.833,10.735,10.828,650000.0
2006-07-25 00:15:00,10.801,10.903,10.768,10.879,300000.0
2006-07-25 00:20:00,10.834,10.834,10.75,10.784,200000.0
2006-07-25 00:40:00,10.825,10.825,10.733,10.769,200000.0
2006-07-25 00:45:00,10.834,10.874,10.825,10.833,300000.0
2006-07-25 01:10:00,10.887,10.887,10.777,10.785,450000.0
2006-07-25 01:20:00,10.885,10.885,10.776,10.814,400000.0
2006-07-25 01:30:00,10.826,10.893,10.736,10.855,800000.0
2006-07-25 01:40:00,10.752,10.893,10.735,10.857,600000.0
2006-07-25 01:45:00,10.816,10.871,10.743,10.795,800000.0
2006-07-25 01:50:00,10.845,10.845,10.723,10.763,300000.0
2006-07-25 01:55:00,10.811,10.892,10.759,10.892,600000.0
2006-07-25 02:00:00,10.856,10.856,10.733,10.818,350000.0
2006-07-25 02:05:00,10.763,10.924,10.763,10.892,1300000.0
2006-07-25 02:10:00,10.885,10.89,10.739,10.84,1150000.0
2006-07-25 02:15:00,10.757,10.919,10.722,10.805,1700000.0
2006-07-25 02:20:00,10.878,10.924,10.755,10.852,1750000.0
2006-07-25 02:25:00,10.772,10.876,10.747,10.786,600000.0
2006-07-25 02:30:00,10.797,10.845,10.736,10.775,550000.0
2006-07-25 02:35:00,10.821,10.837,10.736,10.817,600000.0
2006-07-25 02:40:00,10.829,10.85,10.749,10.813,350000.0
2006-07-25 02:45:00,10.859,10.859,10.694,10.728,700000.0
2006-07-25 02:50:00,10.815,10.872,10.737,10.855,1400000.0
2006-07-25 02:55:00,10.793,10.874,10.68,10.84,850000.0
2006-07-25 03:00:00,10.873,10.882,10.699,10.796,1100000.0
2006-07-25 03:10:00,10.835,10.835,10.743,10.779,200000.0
2006-07-25 03:15:00,10.87,10.87,10.766,10.766,600000.0
2006-07-25 03:20:00,10.786,10.896,10.751,10.794,600000.0
2006-07-25 03:25:00,10.809,10.829,10.741,10.778,250000.0
2006-07-25 03:30:00,10.832,10.832,10.773,10.825,150000.0
2006-07-25 03:40:00,10.727,10.875,10.7,10.822,950000.0
2006-07-25 03:45:00,10.826,10.866,10.737,10.816,600000.0
2006-07-25 03:50:00,10.788,10.86,10.764,10.803,300000.0
2006-07-25 03:55:00,10.903,10.974,10.829,10.888,600000.0
2006-07-25 04:00:00,10.857,10.857,10.756,10.795,200000.0
2006-07-25 04:05:00,10.865,10.865,10.773,10.841,350000.0
2006-07-25 04:10:00,10.881,10.885,10.767,10.805,450000.0
2006-07-25 04:25:00,10.877,10.877,10.792,10.825,200000.0
2006-07-25 04:30:00,10.867,10.867,10.766,10.805,200000.0
2006-07-25 04:35:00,10.858,10.874,10.768,10.863,600000.0
2006-07-25 04:50:00,10.821,10.917,10.774,10.884,1000000.0
2006-07-25 04:55:00,10.814,10.935,10.808,10.932,700000.0
2006-07-25 05:00:00,10.827,10.931,10.801,10.878,1700000.0
2006-07-25 05:05:00,10.899,10.899,10.819,10.853,200000.0
2006-07-25 05:10:00,10.794,11.01,10.794,10.902,300000.0
2006-07-25 05:15:00,10.907,10.907,10.797,10.843,500000.0
2006-07-25 05:25:00,10.891,10.891,10.783,10.84,400000.0
2006-07-25 05:35:00,10.864,10.875,10.771,10.875,700000.0
2006-07-25 05:40:00,10.863,10.863,10.74,10.74,450000.0
2006-07-25 05:45:00,10.859,10.917,10.799,10.897,400000.0
2006-07-25 05:50:00,10.787,10.911,10.787,10.891,750000.0
2006-07-25 05:55:00,10.898,10.898,10.818,10.852,200000.0
2006-07-25 06:00:00,10.894,10.898,10.76,10.821,600000.0
2006-07-25 06:05:00,10.889,10.896,10.809,10.889,400000.0
2006-07-25 06:10:00,10.837,10.921,10.791,10.847,900000.0
2006-07-25 06:15:00,10.91,10.947,10.764,10.825,900000.0
2006-07-25 06:25:00,10.884,10.889,10.784,10.889,350000.0
2006-07-25 06:30:00,10.822,10.953,10.788,10.891,1050000.0
2006-07-25 06:35:00,10.894,10.943,10.803,10.942,900000.0
2006-07-25 06:40:00,10.894,10.894,10.742,10.803,500000.0
2006-07-25 06:45:00,10.863,10.911,10.74,10.853,1100000.0
2006-07-25 06:50:00,10.925,10.925,10.768,10.768,450000.0
2006-07-25 06:55:00,10.856,10.866,10.766,10.808,600000.0
2006-07-25 07:00:00,10.806,10.924,10.806,10.856,550000.0
2006-07-25 07:10:00,10.801,10.834,10.743,10.743,200000.0
2006-07-25 07:15:00,10.807,10.807,10.709,10.741,400000.0
2006-07-25 07:20:00,10.839,10.897,10.754,10.844,1050000.0
2006-07-25 07:25:00,10.785,10.881,10.729,10.806,1000000.0
2006-07-25 07:30:00,10.872,10.878,10.779,10.83,500000.0
2006-07-25 07:35:00,10.844,10.873,10.747,10.86,750000.0
2006-07-25 07:40:00,10.872,10.924,10.796,10.816,300000.0
2006-07-25 07:45:00,10.787,10.913,10.756,10.876,800000.0
2006-07-25 07:50:00,10.918,10.927,10.778,10.887,1200000.0
2006-07-25 07:55:00,10.892,10.902,10.77,10.902,900000.0
2006-07-25 08:00:00,10.83,10.942,10.755,10.755,1400000.0
2006-07-25 08:05:00,10.793,10.979,10.765,10.863,2200000.0
2006-07-25 08:10:00,10.923,10.959,10.812,10.812,1450000.0
2006-07-25 08:15:00,10.797,10.961,10.796,10.853,1950000.0
2006-07-25 08:20:00,10.931,10.98,10.796,10.98,1750000.0
2006-07-25 08:25:00,10.866,10.97,10.839,10.937,1450000.0
2006-07-25 08:30:00,10.879,10.907,10.817,10.837,300000.0
2006-07-25 08:35:00,10.902,10.964,10.79,10.823,1150000.0
2006-07-25 08:40:00,10.905,10.961,10.844,10.919,950000.0
2006-07-25 08:45:00,10.944,10.998,10.856,10.893,800000.0
2006-07-25 08:50:00,10.827,10.969,10.827,10.887,1150000.0
2006-07-25 08:55:00,10.905,10.939,10.769,10.873,1300000.0
2006-07-25 09:00:00,10.875,10.93,10.81,10.83,400000.0
2006-07-25 09:05:00,10.885,10.965,10.801,10.833,1200000.0
2006-07-25 09:15:00,10.959,10.959,10.851,10.949,450000.0
2006-07-25 09:20:00,10.885,10.972,10.797,10.89,1300000.0
2006-07-25 09:25:00,10.966,10.968,10.828,10.968,700000.0
2006-07-25 09:30:00,10.85,10.995,10.822,10.95,1100000.0
2006-07-25 09:35:00,10.86,10.935,10.797,10.797,500000.0
2006-07-25 09:40:00,10.896,10.927,10.8,10.841,950000.0
2006-07-25 09:45:00,10.766,10.885,10.766,10.885,100000.0
2006-07-25 09:50:00,10.892,10.911,10.776,10.876,350000.0
2006-07-25 09:55:00,10.806,10.944,10.783,10.921,850000.0
2006-07-25 10:00:00,10.885,10.962,10.775,10.895,1450000.0
2006-07-25 10:05:00,10.881,10.921,10.778,10.921,750000.0
2006-07-25 10:10:00,10.929,10.947,10.787,10.865,850000.0
2006-07-25 10:15:00,10.921,10.93,10.782,10.928,1200000.0
2006-07-25 10:20:00,10.849,10.947,10.822,10.906,950000.0
2006-07-25 10:25:00,10.798,10.935,10.753,10.879,2300000.0
2006-07-25 10:30:00,10.824,10.906,10.759,10.844,2350000.0
2006-07-25 10:35:00,10.782,10.91,10.759,10.881,1300000.0
2006-07-25 10:40:00,10.884,10.893,10.759,10.772,900000.0
2006-07-25 10:45:00,10.851,10.909,10.737,10.757,1350000.0
2006-07-25 10:50:00,10.833,10.933,10.727,10.807,2800000.0
2006-07-25 10:55:00,10.845,10.893,10.73,10.81,1600000.0
2006-07-25 11:00:00,10.782,10.86,10.737,10.78,350000.0
2006-07-25 11:05:00,10.738,10.922,10.738,10.922,1350000.0
2006-07-25 11:10:00,10.8,10.96,10.757,10.91,1650000.0
2006-07-25 11:15:00,10.835,10.961,10.728,10.906,1300000.0
2006-07-25 11:20:00,10.918,10.972,10.774,10.878,1400000.0
2006-07-25 11:25:00,10.801,10.928,10.799,10.92,950000.0
2006-07-25 11:30:00,10.887,10.937,10.768,10.809,1300000.0
2006-07-25 11:35:00,10.874,10.904,10.745,10.815,1000000.0
2006-07-25 11:40:00,10.8,10.913,10.771,10.877,1200000.0
2006-07-25 11:45:00,10.803,10.912,10.785,10.812,950000.0
2006-07-25 11:50:00,10.76,10.927,10.76,10.818,850000.0
2006-07-25 11:55:00,10.857,10.929,10.737,10.881,1500000.0
2006-07-25 12:00:00,10.865,10.937,10.778,10.818,1200000.0
2006-07-25 12:05:00,10.882,10.918,10.777,10.842,1050000.0
2006-07-25 12:10:00,10.895,10.958,10.82,10.923,1100000.0
2006-07-25 12:15:00,10.872,10.973,10.812,10.869,1650000.0
2006-07-25 12:20:00,10.89,10.996,10.784,10.914,2000000.0
2006-07-25 12:25:00,10.924,11.0,10.802,10.902,950000.0
2006-07-25 12:30:00,10.934,10.947,10.815,10.815,600000.0
2006-07-25 12:35:00,10.944,10.944,10.818,10.822,350000.0
2006-07-25 12:40:00,10.882,10.935,10.795,10.813,1350000.0
2006-07-25 12:45:00,10.803,10.944,10.797,10.818,950000.0
2006-07-25 12:50:00,10.808,10.942,10.792,10.877,1450000.0
2006-07-25 12:55:00,10.901,10.977,10.816,10.92,900000.0
2006-07-25 13:00:00,10.813,10.962,10.813,10.863,850000.0
2006-07-25 13:05:00,10.957,10.957,10.804,10.816,900000.0
2006-07-25 13:10:00,10.843,10.946,10.807,10.905,850000.0
2006-07-25 13:15:00,10.862,10.954,10.8,10.843,1600000.0
2006-07-25 13:20:00,10.837,10.957,10.794,10.852,1300000.0
2006-07-25 13:25:00,10.93,10.956,10.76,10.875,2150000.0
2006-07-25 13:30:00,10.762,10.978,10.755,10.855,1650000.0
2006-07-25 13:35:00,10.897,10.971,10.827,10.938,2100000.0
2006-07-25 13:40:00,10.868,10.987,10.834,10.932,1250000.0
2006-07-25 13:45:00,10.874,10.961,10.818,10.925,1500000.0
2006-07-25 13:50:00,10.854,10.96,10.824,10.849,1250000.0
2006-07-25 13:55:00,10.899,10.967,10.802,10.943,1750000.0
2006-07-25 14:00:00,10.906,10.968,10.828,10.861,1300000.0
2006-07-25 14:05:00,10.915,11.029,10.825,10.898,2400000.0
2006-07-25 14:10:00,10.894,10.965,10.818,10.885,1350000.0
2006-07-25 14:15:00,10.867,11.056,10.803,10.974,1900000.0
2006-07-25 14:20:00,10.88,10.997,10.841,10.976,1650000.0
2006-07-25 14:25:00,10.911,11.002,10.837,10.965,1850000.0
2006-07-25 14:30:00,10.934,11.033,10.858,10.888,2200000.0
2006-07-25 14:35:00,10.955,10.989,10.807,10.85,2200000.0
2006-07-25 14:40:00,10.906,10.981,10.818,10.942,2300000.0
2006-07-25 14:45:00,10.942,11.047,10.856,10.899,2000000.0
2006-07-25 14:50:00,10.91,11.033,10.847,10.904,2150000.0
2006-07-25 14:55:00,10.933,11.006,10.849,10.989,2400000.0
2006-07-25 15:00:00,10.869,11.007,10.844,10.906,2400000.0
2006-07-25 15:05:00,10.886,10.985,10.808,10.857,2250000.0
2006-07-25 15:10:00,10.879,10.972,10.816,10.865,1950000.0
2006-07-25 15:15:00,10.824,10.961,10.824,10.918,2050000.0
2006-07-25 15:20:00,10.878,10.976,10.837,10.932,2100000.0
2006-07-25 15:25:00,10.936,10.948,10.761,10.827,1850000.0
2006-07-25 15:30:00,10.89,10.937,10.747,10.747,2200000.0
2006-07-25 15:35:00,10.853,10.946,10.769,10.879,2150000.0
2006-07-25 15:40:00,10.79,10.926,10.738,10.908,2000000.0
2006-07-25 15:45:00,10.907,10.963,10.8,10.963,2100000.0
2006-07-25 15:50:00,10.863,10.993,10.809,10.918,2200000.0
2006-07-25 15:55:00,10.815,10.942,10.797,10.839,2350000.0
2006-07-25 16:00:00,10.893,10.983,10.769,10.925,2450000.0
2006-07-25 16:05:00,10.881,10.964,10.798,10.932,2300000.0
2006-07-25 16:10:00,10.906,10.945,10.757,10.881,2300000.0
2006-07-25 16:15:00,10.935,10.947,10.77,10.898,2150000.0
2006-07-25 16:20:00,10.936,10.943,10.767,10.904,2450000.0
2006-07-25 16:25:00,10.882,10.926,10.74,10.813,1900000.0
2006-07-25 16:30:00,10.785,10.933,10.742,10.93,2050000.0
2006-07-25 16:35:00,10.851,10.945,10.741,10.896,2450000.0
2006-07-25 16:40:00,10.796,10.88,10.717,10.717,2050000.0
2006-07-25 16:45:00,10.694,10.893,10.69,10.748,2300000.0
2006-07-25 16:50:00,10.871,10.945,10.77,10.784,1900000.0
2006-07-25 16:55:00,10.881,10.944,10.73,10.816,2150000.0
2006-07-25 17:00:00,10.874,10.895,10.74,10.824,2100000.0
2006-07-25 17:05:00,10.884,10.884,10.679,10.728,1750000.0
2006-07-25 17:10:00,10.772,10.817,10.635,10.762,2150000.0
2006-07-25 17:15:00,10.672,10.801,10.614,10.78,1900000.0
2006-07-25 17:20:00,10.752,10.828,10.674,10.727,2000000.0
2006-07-25 17:25:00,10.788,10.843,10.673,10.768,2300000.0
2006-07-25 17:30:00,10.636,10.798,10.608,10.755,2300000.0
2006-07-25 17:35:00,10.708,10.785,10.647,10.673,2250000.0
2006-07-25 17:40:00,10.66,10.795,10.645,10.754,2250000.0
2006-07-25 17:45:00,10.683,10.819,10.619,10.752,2100000.0
2006-07-25 17:50:00,10.772,10.836,10.606,10.803,2300000.0
2006-07-25 17:55:00,10.688,10.8,10.644,10.781,1950000.0
2006-07-25 18:00:00,10.698,10.809,10.602,10.667,2050000.0
2006-07-25 18:05:00,10.68,10.769,10.581,10.722,2100000.0
2006-07-25 18:10:00,10.743,10.767,10.609,10.753,2100000.0
2006-07-25 18:15:00,10.671,10.847,10.643,10.779,1850000.0
2006-07-25 18:20:00,10.709,10.801,10.64,10.78,1750000.0
2006-07-25 18:25:00,10.707,10.834,10.625,10.781,1850000.0
2006-07-25 18:30:00,10.769,10.805,10.656,10.801,1950000.0
2006-07-25 18:35:00,10.72,10.83,10.664,10.792,2250000.0
2006-07-25 18:40:00,10.796,10.866,10.696,10.764,2450000.0
2006-07-25 18:45:00,10.737,10.891,10.721,10.796,2050000.0
2006-07-25 18:50:00,10.762,10.907,10.742,10.792,2150000.0
2006-07-25 18:55:00,10.784,10.921,10.712,10.809,2000000.0
2006-07-25 19:00:00,10.794,10.893,10.75,10.776,1800000.0
2006-07-25 19:05:00,10.835,10.891,10.723,10.801,2050000.0
2006-07-25 19:10:00,10.851,10.902,10.728,10.854,1750000.0
2006-07-25 19:15:00,10.821,10.916,10.757,10.916,1850000.0
2006-07-25 19:20:00,10.774,10.891,10.726,10.828,1850000.0
2006-07-25 19:25:00,10.778,10.888,10.734,10.819,1900000.0
2006-07-25 19:30:00,10.854,10.876,10.71,10.845,1700000.0
2006-07-25 19:35:00,10.832,10.908,10.705,10.769,2000000.0
2006-07-25 19:45:00,10.836,10.836,10.746,10.785,450000.0
2006-07-25 19:50:00,10.824,10.827,10.824,10.827,100000.0
2006-07-25 19:55:00,10.84,10.863,10.84,10.863,100000.0
2006-07-25 20:00:00,10.738,10.862,10.738,10.807,800000.0
2006-07-25 20:05:00,10.851,10.88,10.742,10.84,1550000.0
2006-07-25 20:10:00,10.785,10.901,10.73,10.826,1500000.0
2006-07-25 20:15:00,10.862,10.966,10.77,10.827,1750000.0
2006-07-25 20:20:00,10.852,10.876,10.692,10.817,1450000.0
2006-07-25 20:25:00,10.829,10.875,10.672,10.78,1700000.0
2006-07-25 20:30:00,10.85,10.903,10.747,10.878,1500000.0
2006-07-25 20:35:00,10.747,10.889,10.713,10.855,1800000.0
2006-07-25 20:40:00,10.843,10.874,10.737,10.843,1500000.0
2006-07-25 20:45:00,10.828,10.866,10.732,10.86,1900000.0
2006-07-25 20:50:00,10.86,10.86,10.734,10.749,750000.0
2006-07-25 20:55:00,10.858,10.884,10.697,10.754,1850000.0
2006-07-25 21:00:00,10.779,10.89,10.702,10.762,700000.0
2006-07-25 21:05:00,10.796,10.884,10.733,10.779,1250000.0
2006-07-25 21:15:00,10.781,10.871,10.728,10.78,1500000.0
2006-07-25 21:20:00,10.864,10.908,10.767,10.897,450000.0
2006-07-25 21:25:00,10.788,10.894,10.76,10.78,1150000.0
2006-07-25 21:35:00,10.862,10.901,10.762,10.824,1300000.0
2006-07-25 21:40:00,10.867,10.938,10.754,10.91,1950000.0
2006-07-25 21:45:00,10.831,10.919,10.768,10.919,1100000.0
2006-07-25 21:50:00,10.883,10.927,10.796,10.796,1350000.0
2006-07-25 21:55:00,10.884,10.938,10.8,10.843,1200000.0
2006-07-25 22:00:00,10.865,10.929,10.803,10.852,700000.0
2006-07-25 22:05:00,10.904,10.914,10.783,10.873,1100000.0
2006-07-25 22:10:00,10.791,10.904,10.791,10.835,700000.0
2006-07-25 22:15:00,10.879,10.895,10.775,10.847,950000.0
2006-07-25 22:20:00,10.868,10.912,10.751,10.883,2050000.0
2006-07-25 22:25:00,10.877,10.909,10.777,10.791,1050000.0
2006-07-25 22:30:00,10.802,10.921,10.718,10.735,1050000.0
2006-07-25 22:35:00,10.822,10.859,10.822,10.844,150000.0
2006-07-25 22:40:00,10.8,10.891,10.779,10.788,700000.0
2006-07-25 22:45:00,10.845,10.845,10.761,10.794,200000.0
2006-07-25 22:55:00,10.805,10.887,10.758,10.792,400000.0
2006-07-25 23:10:00,10.835,10.835,10.735,10.774,200000.0
2006-07-25 23:20:00,10.85,10.85,10.77,10.804,200000.0
2006-07-25 23:40:00,10.861,10.901,10.85,10.855,300000.0
2006-07-25 23:45:00,10.84,10.84,10.807,10.808,200000.0
2006-07-25 23:50:00,10.863,10.863,10.779,10.813,200000.0
2006-07-26 00:00:00,10.824,10.883,10.8,10.8,300000.0
2006-07-26 00:05:00,10.877,10.877,10.79,10.862,400000.0
2006-07-26 00:15:00,10.78,10.869,10.78,10.869,150000.0
2006-07-26 00:20:00,10.853,10.858,10.766,10.795,450000.0
2006-07-26 00:25:00,10.796,10.905,10.796,10.832,550000.0
2006-07-26 00:30:00,10.855,10.855,10.755,10.794,200000.0
2006-07-26 00:40:00,10.867,10.908,10.803,10.819,400000.0
2006-07-26 00:45:00,10.851,10.853,10.851,10.853,100000.0
2006-07-26 00:55:00,10.863,10.876,10.764,10.825,400000.0
2006-07-26 01:05:00,10.922,10.922,10.769,10.841,650000.0
2006-07-26 01:15:00,10.885,10.885,10.785,10.824,200000.0
2006-07-26 01:20:00,10.776,10.885,10.776,10.867,500000.0
2006-07-26 01:25:00,10.88,10.887,10.818,10.856,350000.0
2006-07-26 01:30:00,10.832,10.879,10.832,10.879,100000.0
2006-07-26 01:35:00,10.925,10.925,10.833,10.869,200000.0
2006-07-26 01:45:00,10.91,10.946,10.806,10.867,750000.0
2006-07-26 01:55:00,10.891,10.905,10.786,10.854,550000.0
2006-07-26 02:00:00,10.882,10.882,10.768,10.768,350000.0
2006-07-26 02:05:00,10.894,10.894,10.894,10.894,50000.0
2006-07-26 02:10:00,10.826,10.889,10.722,10.864,2000000.0
2006-07-26 02:15:00,10.757,10.894,10.724,10.768,2300000.0
2006-07-26 02:20:00,10.798,10.86,10.769,10.79,1000000.0
2006-07-26 02:25:00,10.807,10.874,10.715,10.749,2500000.0
2006-07-26 02:30:00,10.679,10.781,10.661,10.757,700000.0
2006-07-26 02:35:00,10.71,10.865,10.704,10.758,800000.0
2006-07-26 02:40:00,10.827,10.83,10.718,10.77,750000.0
2006-07-26 02:45:00,10.833,10.877,10.736,10.836,1850000.0
2006-07-26 02:50:00,10.848,10.892,10.698,10.817,1650000.0
2006-07-26 02:55:00,10.767,10.861,10.767,10.797,550000.0
2006-07-26 03:00:00,10.753,10.867,10.753,10.814,550000.0
2006-07-26 03:05:00,10.86,10.9,10.748,10.819,1450000.0
2006-07-26 03:10:00,10.851,10.886,10.759,10.845,1050000.0
2006-07-26 03:15:00,10.887,10.899,10.735,10.817,1750000.0
2006-07-26 03:20:00,10.698,10.899,10.698,10.874,1200000.0
2006-07-26 03:25:00,10.823,10.873,10.725,10.82,2800000.0
2006-07-26 03:30:00,10.879,10.879,10.73,10.795,1350000.0
2006-07-26 03:35:00,10.858,10.884,10.737,10.78,1150000.0
2006-07-26 03:40:00,10.73,10.85,10.694,10.797,500000.0
2006-07-26 03:45:00,10.801,10.867,10.681,10.813,1450000.0
2006-07-26 03:50:00,10.775,10.856,10.702,10.833,1200000.0
2006-07-26 03:55:00,10.842,10.851,10.707,10.808,1500000.0
2006-07-26 04:00:00,10.806,10.823,10.706,10.815,350000.0
2006-07-26 04:05:00,10.816,10.831,10.69,10.784,1150000.0
2006-07-26 04:10:00,10.729,10.84,10.668,10.798,1450000.0
2006-07-26 04:15:00,10.758,10.837,10.68,10.762,1750000.0
2006-07-26 04:20:00,10.737,10.844,10.687,10.844,950000.0
2006-07-26 04:25:00,10.701,10.832,10.701,10.801,700000.0
2006-07-26 04:30:00,10.805,10.805,10.731,10.776,400000.0
2006-07-26 04:35:00,10.711,10.845,10.68,10.752,1050000.0
2006-07-26 04:40:00,10.753,10.803,10.681,10.681,350000.0
2006-07-26 04:45:00,10.702,10.857,10.691,10.762,1950000.0
2006-07-26 04:50:00,10.786,10.859,10.673,10.722,400000.0
2006-07-26 04:55:00,10.732,10.846,10.691,10.836,950000.0
2006-07-26 05:00:00,10.805,10.808,10.721,10.794,450000.0
2006-07-26 05:05:00,10.704,10.837,10.687,10.776,2050000.0
2006-07-26 05:10:00,10.694,10.864,10.692,10.832,600000.0
2006-07-26 05:15:00,10.795,10.832,10.688,10.798,1550000.0
2006-07-26 05:20:00,10.788,10.81,10.652,10.716,1200000.0
2006-07-26 05:25:00,10.68,10.787,10.628,10.682,650000.0
2006-07-26 05:30:00,10.757,10.853,10.695,10.775,2050000.0
2006-07-26 05:35:00,10.795,10.869,10.652,10.654,2650000.0
2006-07-26 05:40:00,10.759,10.813,10.674,10.778,1300000.0
2006-07-26 05:45:00,10.673,10.817,10.646,10.735,1250000.0
2006-07-26 05:50:00,10.763,10.801,10.669,10.734,1700000.0
2006-07-26 05:55:00,10.798,10.798,10.674,10.777,800000.0
2006-07-26 06:00:00,10.679,10.788,10.659,10.774,1150000.0
2006-07-26 06:05:00,10.738,10.83,10.674,10.775,2100000.0
2006-07-26 06:10:00,10.778,10.818,10.672,10.818,1400000.0
2006-07-26 06:15:00,10.67,10.836,10.663,10.724,1150000.0
2006-07-26 06:20:00,10.785,10.785,10.693,10.729,200000.0
2006-07-26 06:25:00,10.787,10.787,10.684,10.732,550000.0
2006-07-26 06:30:00,10.806,10.812,10.672,10.691,1500000.0
2006-07-26 06:35:00,10.77,10.841,10.663,10.683,1650000.0
2006-07-26 06:40:00,10.733,10.833,10.694,10.745,1450000.0
2006-07-26 06:45:00,10.751,10.814,10.667,10.695,1550000.0
2006-07-26 06:50:00,10.765,10.817,10.677,10.718,1250000.0
2006-07-26 06:55:00,10.786,10.8,10.671,10.713,500000.0
2006-07-26 07:00:00,10.726,10.809,10.651,10.75,1350000.0
2006-07-26 07:05:00,10.741,10.823,10.722,10.823,450000.0
2006-07-26 07:10:00,10.729,10.816,10.701,10.792,900000.0
2006-07-26 07:15:00,10.805,10.84,10.737,10.793,500000.0
2006-07-26 07:20:00,10.689,10.843,10.67,10.82,2250000.0
2006-07-26 07:25:00,10.846,10.861,10.666,10.792,1950000.0
2006-07-26 07:30:00,10.84,10.856,10.717,10.817,1500000.0
2006-07-26 07:35:00,10.789,10.903,10.711,10.805,1100000.0
2006-07-26 07:40:00,10.817,10.898,10.736,10.795,1150000.0
2006-07-26 07:45:00,10.758,10.815,10.723,10.815,400000.0
2006-07-26 07:50:00,10.744,10.841,10.744,10.762,450000.0
2006-07-26 07:55:00,10.773,10.817,10.701,10.762,700000.0
2006-07-26 08:00:00,10.759,10.842,10.709,10.715,1150000.0
2006-07-26 08:05:00,10.77,10.874,10.702,10.759,2600000.0
2006-07-26 08:10:00,10.825,10.86,10.704,10.815,1700000.0
2006-07-26 08:15:00,10.734,10.858,10.728,10.789,1950000.0
2006-07-26 08:20:00,10.871,10.871,10.706,10.748,2000000.0
2006-07-26 08:25:00,10.841,10.857,10.737,10.82,1250000.0
2006-07-26 08:30:00,10.856,10.887,10.733,10.828,750000.0
2006-07-26 08:35:00,10.756,10.892,10.752,10.78,1250000.0
2006-07-26 08:40:00,10.828,10.892,10.758,10.815,1250000.0
2006-07-26 08:45:00,10.865,10.918,10.757,10.848,850000.0
2006-07-26 08:50:00,10.844,10.889,10.749,10.78,1550000.0
2006-07-26 08:55:00,10.883,10.921,10.745,10.85,2050000.0
2006-07-26 09:00:00,10.75,10.892,10.75,10.889,1400000.0
2006-07-26 09:05:00,10.752,10.893,10.752,10.873,400000.0
2006-07-26 09:10:00,10.868,10.893,10.714,10.799,2400000.0
2006-07-26 09:15:00,10.808,10.897,10.758,10.887,1200000.0
2006-07-26 09:20:00,10.815,10.907,10.741,10.825,2100000.0
2006-07-26 09:25:00,10.805,10.881,10.757,10.757,400000.0
2006-07-26 09:30:00,10.832,10.89,10.719,10.866,1200000.0
2006-07-26 09:35:00,10.833,10.935,10.721,10.887,900000.0
2006-07-26 09:45:00,10.772,10.928,10.769,10.81,1100000.0
2006-07-26 09:50:00,10.9,10.902,10.749,10.856,1150000.0
2006-07-26 09:55:00,10.864,10.913,10.756,10.889,1350000.0
2006-07-26 10:00:00,10.865,10.947,10.721,10.752,1800000.0
2006-07-26 10:05:00,10.746,10.9,10.714,10.888,1150000.0
2006-07-26 10:10:00,10.866,10.88,10.735,10.804,2400000.0
2006-07-26 10:15:00,10.87,10.87,10.698,10.811,1200000.0
2006-07-26 10:20:00,10.799,10.898,10.735,10.889,2300000.0
2006-07-26 10:25:00,10.881,10.881,10.683,10.826,1250000.0
2006-07-26 10:30:00,10.776,10.861,10.715,10.861,800000.0
2006-07-26 10:35:00,10.758,10.935,10.758,10.874,400000.0
2006-07-26 10:40:00,10.852,10.897,10.745,10.77,950000.0
2006-07-26 10:45:00,10.83,10.894,10.726,10.767,950000.0
2006-07-26 10:50:00,10.826,10.915,10.691,10.748,3200000.0
2006-07-26 10:55:00,10.825,10.872,10.695,10.802,1150000.0
2006-07-26 11:00:00,10.785,10.868,10.727,10.843,950000.0
2006-07-26 11:05:00,10.721,10.831,10.679,10.831,350000.0
2006-07-26 11:10:00,10.703,10.896,10.703,10.849,1300000.0
2006-07-26 11:15:00,10.786,10.898,10.761,10.812,1600000.0
2006-07-26 11:20:00,10.867,10.967,10.731,10.772,1350000.0
2006-07-26 11:25:00,10.831,10.87,10.731,10.789,1400000.0
2006-07-26 11:30:00,10.862,10.884,10.73,10.844,1900000.0
2006-07-26 11:35:00,10.792,10.898,10.728,10.828,950000.0
2006-07-26 11:40:00,10.77,10.868,10.73,10.868,1450000.0
2006-07-26 11:45:00,10.751,10.891,10.719,10.816,1700000.0
2006-07-26 11:50:00,10.821,10.869,10.705,10.842,1250000.0
2006-07-26 11:55:00,10.796,10.863,10.749,10.779,700000.0
2006-07-26 12:00:00,10.818,10.89,10.725,10.77,1600000.0
2006-07-26 12:05:00,10.838,10.888,10.739,10.778,1950000.0
2006-07-26 12:10:00,10.765,10.846,10.706,10.737,650000.0
2006-07-26 12:15:00,10.768,10.853,10.714,10.753,1700000.0
2006-07-26 12:20:00,10.836,10.89,10.717,10.868,1900000.0
2006-07-26 12:25:00,10.858,10.894,10.727,10.853,1500000.0
2006-07-26 12:30:00,10.751,10.881,10.739,10.789,1650000.0
2006-07-26 12:35:00,10.868,10.886,10.723,10.793,1300000.0
2006-07-26 12:40:00,10.805,10.895,10.738,10.84,1450000.0
2006-07-26 12:45:00,10.744,10.874,10.726,10.796,850000.0
2006-07-26 12:50:00,10.817,10.889,10.716,10.787,1350000.0
2006-07-26 12:55:00,10.817,10.872,10.733,10.839,1250000.0
2006-07-26 13:00:00,10.721,10.878,10.721,10.746,1300000.0
2006-07-26 13:05:00,10.864,10.892,10.738,10.775,1350000.0
2006-07-26 13:10:00,10.829,10.882,10.732,10.849,950000.0
2006-07-26 13:15:00,10.75,10.893,10.742,10.765,800000.0
2006-07-26 13:20:00,10.737,10.87,10.737,10.769,1150000.0
2006-07-26 13:25:00,10.801,10.879,10.754,10.799,550000.0
2006-07-26 13:30:00,10.777,10.841,10.749,10.781,350000.0
2006-07-26 13:35:00,10.792,10.885,10.767,10.864,400000.0
2006-07-26 13:40:00,10.733,10.87,10.727,10.781,1250000.0
2006-07-26 13:45:00,10.772,10.85,10.721,10.793,950000.0
2006-07-26 13:50:00,10.759,10.867,10.724,10.773,1250000.0
2006-07-26 13:55:00,10.784,10.866,10.73,10.851,750000.0
2006-07-26 14:00:00,10.854,10.854,10.719,10.841,1050000.0
2006-07-26 14:05:00,10.793,10.851,10.716,10.757,950000.0
2006-07-26 14:10:00,10.711,10.837,10.707,10.736,1100000.0
2006-07-26 14:15:00,10.711,10.876,10.711,10.846,1450000.0
2006-07-26 14:20:00,10.736,10.841,10.686,10.84,2050000.0
2006-07-26 14:25:00,10.759,10.871,10.706,10.836,1850000.0
2006-07-26 14:30:00,10.791,10.88,10.702,10.702,2200000.0
2006-07-26 14:35:00,10.805,10.956,10.748,10.811,2200000.0
2006-07-26 14:40:00,10.838,10.902,10.757,10.86,2300000.0
2006-07-26 14:45:00,10.85,10.946,10.755,10.755,2000000.0
2006-07-26 14:50:00,10.823,10.943,10.755,10.842,2150000.0
2006-07-26 14:55:00,10.887,10.95,10.759,10.95,2400000.0
2006-07-26 15:00:00,10.838,10.971,10.777,10.799,2400000.0
2006-07-26 15:05:00,10.805,10.96,10.76,10.811,2250000.0
2006-07-26 15:10:00,10.837,10.987,10.814,10.949,2100000.0
2006-07-26 15:15:00,10.815,10.953,10.781,10.859,2250000.0
2006-07-26 15:20:00,10.808,10.907,10.765,10.896,1950000.0
2006-07-26 15:25:00,10.911,10.911,10.75,10.865,2000000.0
2006-07-26 15:30:00,10.848,10.929,10.743,10.751,2200000.0
2006-07-26 15:35:00,10.824,10.971,10.737,10.913,2350000.0
2006-07-26 15:40:00,10.804,10.948,10.759,10.873,2000000.0
2006-07-26 15:45:00,10.895,10.895,10.722,10.888,2100000.0
2006-07-26 15:50:00,10.786,10.905,10.746,10.875,2200000.0
2006-07-26 15:55:00,10.768,10.913,10.713,10.783,2350000.0
2006-07-26 16:00:00,10.851,10.915,10.663,10.784,2450000.0
2006-07-26 16:05:00,10.801,10.881,10.684,10.87,2100000.0
2006-07-26 16:10:00,10.862,10.878,10.726,10.784,2300000.0
2006-07-26 16:15:00,10.865,10.914,10.715,10.84,1900000.0
2006-07-26 16:20:00,10.891,10.933,10.73,10.865,2450000.0
2006-07-26 16:25:00,10.859,10.928,10.741,10.818,2150000.0
2006-07-26 16:30:00,10.767,10.923,10.724,10.881,2000000.0
2006-07-26 16:35:00,10.783,10.906,10.719,10.874,2450000.0
2006-07-26 16:40:00,10.827,10.954,10.726,10.745,1900000.0
2006-07-26 16:45:00,10.739,10.91,10.723,10.774,2300000.0
2006-07-26 16:50:00,10.862,10.963,10.754,10.812,1950000.0
2006-07-26 16:55:00,10.866,10.951,10.778,10.826,2150000.0
2006-07-26 17:00:00,10.923,10.962,10.773,10.897,2100000.0
2006-07-26 17:05:00,10.934,10.988,10.774,10.878,2150000.0
2006-07-26 17:10:00,10.909,10.968,10.794,10.921,2150000.0
2006-07-26 17:15:00,10.844,11.02,10.829,10.961,2100000.0
2006-07-26 17:20:00,10.924,10.988,10.793,10.818,1950000.0
2006-07-26 17:25:00,10.907,11.0,10.835,10.982,2300000.0
2006-07-26 17:30:00,10.833,11.016,10.787,10.993,2300000.0
2006-07-26 17:35:00,10.897,10.966,10.79,10.842,2250000.0
2006-07-26 17:40:00,10.861,11.01,10.816,10.94,2150000.0
2006-07-26 17:45:00,10.888,10.994,10.82,10.949,2100000.0
2006-07-26 17:50:00,10.982,11.025,10.791,10.964,2300000.0
2006-07-26 17:55:00,10.859,10.96,10.821,10.951,1950000.0
2006-07-26 18:00:00,10.841,11.023,10.833,10.943,2050000.0
2006-07-26 18:05:00,10.918,11.007,10.834,10.923,2000000.0
2006-07-26 18:10:00,10.88,11.014,10.834,10.945,1900000.0
2006-07-26 18:15:00,10.899,11.032,10.856,10.943,2150000.0
2006-07-26 18:20:00,10.855,10.985,10.828,10.978,2150000.0
2006-07-26 18:25:00,10.89,11.018,10.822,10.974,2000000.0
2006-07-26 18:30:00,10.944,10.996,10.822,10.965,2200000.0
2006-07-26 18:35:00,10.923,11.01,10.868,10.971,2250000.0
2006-07-26 18:40:00,10.965,11.07,10.851,10.943,2350000.0
2006-07-26 18:45:00,10.904,11.004,10.852,10.958,1900000.0
2006-07-26 18:50:00,10.951,11.015,10.853,10.927,2200000.0
2006-07-26 18:55:00,10.918,11.03,10.86,10.965,1850000.0
2006-07-26 19:00:00,10.921,11.027,10.863,10.974,2050000.0
2006-07-26 19:05:00,10.951,11.018,10.827,10.906,2100000.0
2006-07-26 19:10:00,10.854,10.999,10.817,10.956,1750000.0
2006-07-26 19:15:00,10.91,11.024,10.836,10.97,1700000.0
2006-07-26 19:20:00,10.958,10.992,10.865,10.895,1850000.0
2006-07-26 19:25:00,10.942,11.017,10.825,10.976,1900000.0
2006-07-26 19:30:00,10.988,11.005,10.84,10.964,1750000.0
2006-07-26 19:35:00,10.922,10.996,10.86,10.956,1450000.0
2006-07-26 19:40:00,10.952,10.988,10.856,10.981,500000.0
2006-07-26 19:45:00,10.954,10.954,10.87,10.903,200000.0
2006-07-26 19:50:00,10.963,10.963,10.88,10.913,200000.0
2006-07-26 19:55:00,10.904,11.014,10.904,11.008,150000.0
2006-07-26 20:00:00,10.97,11.027,10.905,10.922,700000.0
2006-07-26 20:05:00,10.968,11.0,10.864,10.903,1050000.0
2006-07-26 20:10:00,10.925,11.009,10.849,10.922,900000.0
2006-07-26 20:15:00,10.979,11.024,10.867,10.974,1050000.0
2006-07-26 20:20:00,10.976,11.012,10.878,10.917,850000.0
2006-07-26 20:25:00,10.999,11.02,10.903,10.995,1000000.0
2006-07-26 20:30:00,10.97,11.046,10.894,10.988,1050000.0
2006-07-26 20:35:00,10.969,11.143,10.947,11.0,1150000.0
2006-07-26 20:40:00,11.102,11.124,10.945,11.076,750000.0
2006-07-26 20:45:00,11.094,11.101,10.979,11.094,1150000.0
2006-07-26 20:50:00,11.066,11.066,10.957,10.995,400000.0
2006-07-26 20:55:00,11.064,11.115,10.981,11.023,850000.0
2006-07-26 21:00:00,11.055,11.055,10.95,10.986,450000.0
2006-07-26 21:05:00,10.906,11.067,10.906,11.02,1050000.0
2006-07-26 21:10:00,11.001,11.078,10.988,10.988,350000.0
2006-07-26 21:15:00,11.065,11.065,10.948,10.948,550000.0
2006-07-26 21:25:00,11.039,11.039,10.952,10.988,250000.0
2006-07-26 21:30:00,11.028,11.06,10.926,11.043,600000.0
2006-07-26 21:35:00,10.959,11.097,10.951,11.009,950000.0
2006-07-26 21:45:00,10.987,11.075,10.912,11.007,600000.0
2006-07-26 21:50:00,11.03,11.058,10.962,10.978,600000.0
2006-07-26 21:55:00,11.042,11.055,10.965,11.013,400000.0
2006-07-26 22:00:00,11.011,11.078,10.905,11.078,650000.0
2006-07-26 22:05:00,11.02,11.02,10.915,10.955,200000.0
2006-07-26 22:10:00,11.003,11.003,10.904,10.943,200000.0
2006-07-26 22:15:00,11.023,11.023,10.943,10.997,650000.0
2006-07-26 22:20:00,11.027,11.027,10.943,10.975,200000.0
2006-07-26 22:25:00,10.952,11.025,10.906,11.012,950000.0
2006-07-26 22:35:00,11.017,11.024,10.942,11.009,250000.0
2006-07-26 22:45:00,11.014,11.068,10.924,10.979,650000.0
2006-07-26 22:50:00,11.023,11.023,10.922,10.963,200000.0
2006-07-26 23:00:00,11.016,11.077,10.96,10.998,450000.0
2006-07-26 23:05:00,11.041,11.043,11.041,11.043,100000.0
2006-07-26 23:15:00,11.05,11.064,10.964,11.003,300000.0
2006-07-26 23:20:00,11.05,11.081,10.929,11.062,850000.0
2006-07-26 23:25:00,11.064,11.064,10.928,11.007,1100000.0
2006-07-26 23:30:00,11.004,11.028,10.914,10.983,550000.0
2006-07-26 23:35:00,11.042,11.042,10.958,10.958,150000.0
2006-07-26 23:40:00,11.011,11.047,10.929,10.929,500000.0
2006-07-26 23:50:00,11.037,11.037,10.952,10.985,200000.0
2006-07-26 23:55:00,11.024,11.024,10.925,10.964,200000.0
2006-07-27 00:00:00,11.11,11.49,10.957,11.019,950000.0
2006-07-27 00:05:00,11.037,11.037,10.918,10.918,500000.0
2006-07-27 00:10:00,10.994,11.138,10.936,10.997,550000.0
2006-07-27 00:15:00,11.006,11.087,11.006,11.08,150000.0
2006-07-27 00:25:00,10.972,11.068,10.971,11.068,250000.0
2006-07-27 00:30:00,11.086,11.086,10.976,11.014,400000.0
2006-07-27 00:45:00,11.065,11.105,10.96,11.071,500000.0
2006-07-27 01:00:00,11.087,11.087,11.003,11.035,200000.0
2006-07-27 01:15:00,11.077,11.077,10.976,11.015,200000.0
2006-07-27 01:20:00,11.093,11.093,10.944,10.984,500000.0
2006-07-27 01:25:00,11.058,11.095,10.979,11.04,500000.0
2006-07-27 01:30:00,11.002,11.076,10.993,11.053,300000.0
2006-07-27 01:50:00,11.054,11.054,10.971,11.003,200000.0
2006-07-27 01:55:00,11.04,11.04,10.936,10.974,200000.0
2006-07-27 02:00:00,11.031,11.031,10.906,10.996,400000.0
2006-07-27 02:10:00,11.049,11.087,10.885,11.008,1300000.0
2006-07-27 02:15:00,10.943,11.08,10.88,10.936,1600000.0
2006-07-27 02:20:00,11.017,11.105,10.924,11.092,1750000.0
2006-07-27 02:25:00,11.084,11.084,10.947,11.008,1550000.0
2006-07-27 02:30:00,11.032,11.048,10.902,11.048,600000.0
2006-07-27 02:35:00,11.047,11.082,10.943,11.036,950000.0
2006-07-27 02:40:00,10.97,11.142,10.941,11.072,1650000.0
2006-07-27 02:45:00,11.013,11.137,10.972,11.047,1550000.0
2006-07-27 02:50:00,11.027,11.125,10.939,10.991,2100000.0
2006-07-27 02:55:00,10.963,11.05,10.956,11.002,650000.0
2006-07-27 03:00:00,11.055,11.098,10.944,11.074,1350000.0
2006-07-27 03:05:00,10.953,11.12,10.953,11.026,850000.0
2006-07-27 03:10:00,11.012,11.084,10.962,11.037,1100000.0
2006-07-27 03:15:00,11.113,11.115,11.031,11.064,350000.0
2006-07-27 03:20:00,11.06,11.124,10.993,11.035,300000.0
2006-07-27 03:25:00,11.079,11.079,10.939,11.04,1450000.0
2006-07-27 03:30:00,10.991,11.08,10.99,11.025,600000.0
2006-07-27 03:35:00,11.097,11.097,10.968,10.983,850000.0
2006-07-27 03:40:00,11.04,11.094,10.905,10.977,1100000.0
2006-07-27 03:45:00,11.005,11.071,10.937,11.017,1400000.0
2006-07-27 03:55:00,11.068,11.106,10.938,11.036,1300000.0
2006-07-27 04:00:00,11.05,11.05,10.946,10.984,400000.0
2006-07-27 04:05:00,11.041,11.087,10.945,10.994,750000.0
2006-07-27 04:10:00,11.066,11.066,10.987,11.022,200000.0
2006-07-27 04:15:00,11.062,11.072,10.952,10.986,600000.0
2006-07-27 04:20:00,11.034,11.082,10.934,11.082,700000.0
2006-07-27 04:25:00,11.071,11.071,10.959,10.999,300000.0
2006-07-27 04:35:00,11.044,11.059,10.944,11.013,400000.0
2006-07-27 04:40:00,11.02,11.087,10.95,11.049,600000.0
2006-07-27 04:50:00,10.999,11.107,10.999,11.055,300000.0
2006-07-27 04:55:00,11.086,11.086,10.979,10.979,450000.0
2006-07-27 05:00:00,10.963,11.058,10.95,10.998,600000.0
2006-07-27 05:05:00,11.001,11.153,11.001,11.113,700000.0
2006-07-27 05:15:00,11.102,11.102,10.997,11.036,200000.0
2006-07-27 05:20:00,11.086,11.086,10.986,11.024,200000.0
2006-07-27 05:25:00,11.0,11.13,11.0,11.114,400000.0
2006-07-27 05:40:00,11.028,11.035,10.997,10.997,150000.0
2006-07-27 05:45:00,11.119,11.138,10.971,11.021,1550000.0
2006-07-27 05:50:00,11.052,11.073,10.956,10.956,400000.0
2006-07-27 05:55:00,11.089,11.089,10.989,11.033,550000.0
2006-07-27 06:00:00,11.064,11.131,10.969,10.978,750000.0
2006-07-27 06:05:00,11.067,11.117,10.964,11.063,850000.0
2006-07-27 06:10:00,11.099,11.116,10.95,10.95,1500000.0
2006-07-27 06:15:00,11.075,11.075,10.99,11.024,200000.0
2006-07-27 06:25:00,11.07,11.112,10.958,11.037,1300000.0
2006-07-27 06:30:00,11.077,11.119,10.953,11.001,1900000.0
2006-07-27 06:35:00,11.08,11.08,10.937,11.069,700000.0
2006-07-27 06:40:00,11.032,11.114,11.016,11.062,1050000.0
2006-07-27 06:45:00,11.111,11.131,10.95,11.003,1350000.0
2006-07-27 06:50:00,11.055,11.151,10.999,11.061,800000.0
2006-07-27 06:55:00,11.054,11.073,10.989,11.004,500000.0
2006-07-27 07:00:00,11.078,11.115,10.973,11.046,1150000.0
2006-07-27 07:05:00,11.027,11.107,10.96,11.107,1350000.0
2006-07-27 07:10:00,11.032,11.11,10.962,10.993,1500000.0
2006-07-27 07:15:00,11.119,11.119,10.985,11.03,750000.0
2006-07-27 07:20:00,11.098,11.098,11.041,11.041,100000.0
2006-07-27 07:30:00,11.079,11.105,10.949,11.083,1050000.0
2006-07-27 07:35:00,11.017,11.096,10.957,11.09,1250000.0
2006-07-27 07:40:00,11.095,11.095,10.938,10.949,1600000.0
2006-07-27 07:45:00,10.95,11.062,10.95,11.029,150000.0
2006-07-27 07:50:00,10.985,11.114,10.955,11.1,900000.0
2006-07-27 07:55:00,11.08,11.115,10.975,10.975,1550000.0
2006-07-27 08:00:00,11.079,11.096,10.913,10.949,1950000.0
2006-07-27 08:05:00,10.998,11.103,10.927,11.026,2200000.0
2006-07-27 08:10:00,11.117,11.132,10.988,10.999,650000.0
2006-07-27 08:15:00,11.003,11.117,11.003,11.073,650000.0
2006-07-27 08:20:00,10.945,11.113,10.945,11.021,600000.0
2006-07-27 08:25:00,11.091,11.093,10.979,11.093,850000.0
2006-07-27 08:30:00,11.092,11.123,11.021,11.058,800000.0
2006-07-27 08:35:00,11.073,11.121,10.946,10.977,900000.0
2006-07-27 08:40:00,11.031,11.085,11.014,11.077,600000.0
2006-07-27 08:45:00,11.094,11.106,10.975,11.039,550000.0
2006-07-27 08:50:00,11.008,11.144,11.006,11.036,800000.0
2006-07-27 08:55:00,11.033,11.099,10.919,11.032,1050000.0
2006-07-27 09:00:00,11.043,11.17,10.967,11.149,2150000.0
2006-07-27 09:05:00,11.001,11.119,11.001,11.119,400000.0
2006-07-27 09:10:00,11.103,11.211,10.996,11.07,1100000.0
2006-07-27 09:15:00,11.103,11.198,10.995,11.1,1750000.0
2006-07-27 09:20:00,11.036,11.121,10.994,11.111,700000.0
2006-07-27 09:25:00,11.036,11.093,11.014,11.082,350000.0
2006-07-27 09:30:00,11.087,11.119,10.997,11.113,700000.0
2006-07-27 09:35:00,11.02,11.157,10.977,11.138,1350000.0
2006-07-27 09:40:00,11.033,11.119,10.946,11.1,900000.0
2006-07-27 09:45:00,11.007,11.145,10.983,11.013,900000.0
2006-07-27 09:50:00,11.051,11.184,11.01,11.025,900000.0
2006-07-27 09:55:00,11.11,11.148,11.019,11.125,900000.0
2006-07-27 10:05:00,11.073,11.134,11.017,11.134,450000.0
2006-07-27 10:10:00,11.108,11.108,10.967,10.969,500000.0
2006-07-27 10:15:00,11.116,11.131,10.971,11.056,2000000.0
2006-07-27 10:20:00,11.042,11.151,10.993,11.137,2250000.0
2006-07-27 10:25:00,11.048,11.153,10.978,11.153,1500000.0
2006-07-27 10:30:00,11.033,11.142,11.007,11.099,850000.0
2006-07-27 10:35:00,11.026,11.146,10.986,11.035,1300000.0
2006-07-27 10:40:00,11.106,11.129,10.986,10.986,900000.0
2006-07-27 10:45:00,11.107,11.185,11.007,11.062,1700000.0
2006-07-27 10:50:00,11.124,11.188,11.016,11.125,1750000.0
2006-07-27 10:55:00,11.088,11.148,10.995,11.107,850000.0
2006-07-27 11:00:00,10.985,11.137,10.982,11.062,900000.0
2006-07-27 11:05:00,11.108,11.137,10.988,11.102,1650000.0
2006-07-27 11:10:00,10.987,11.158,10.987,11.12,750000.0
2006-07-27 11:15:00,11.075,11.15,11.036,11.088,1200000.0
2006-07-27 11:20:00,11.155,11.202,11.028,11.041,1350000.0
2006-07-27 11:25:00,11.032,11.193,11.01,11.072,2300000.0
2006-07-27 11:30:00,11.179,11.207,11.048,11.123,1650000.0
2006-07-27 11:35:00,11.132,11.18,11.029,11.151,1400000.0
2006-07-27 11:40:00,11.086,11.178,11.032,11.164,1450000.0
2006-07-27 11:45:00,11.051,11.173,10.999,11.096,1800000.0
2006-07-27 11:50:00,11.099,11.172,10.98,11.098,2200000.0
2006-07-27 11:55:00,11.071,11.16,10.999,11.058,1950000.0
2006-07-27 12:00:00,11.095,11.119,11.001,11.035,850000.0
2006-07-27 12:05:00,11.106,11.153,11.018,11.136,700000.0
2006-07-27 12:10:00,11.111,11.142,11.004,11.028,700000.0
2006-07-27 12:15:00,11.042,11.139,11.009,11.139,800000.0
2006-07-27 12:20:00,11.139,11.139,11.026,11.101,400000.0
2006-07-27 12:25:00,11.113,11.164,11.018,11.028,1050000.0
2006-07-27 12:30:00,11.134,11.151,11.037,11.044,650000.0
2006-07-27 12:35:00,11.139,11.203,11.005,11.112,2100000.0
2006-07-27 12:40:00,11.022,11.144,10.971,11.005,1000000.0
2006-07-27 12:45:00,11.007,11.162,11.007,11.043,1300000.0
2006-07-27 12:50:00,11.096,11.162,11.019,11.128,1400000.0
2006-07-27 12:55:00,11.075,11.161,11.003,11.109,1750000.0
2006-07-27 13:00:00,11.12,11.182,11.027,11.036,1800000.0
2006-07-27 13:05:00,11.0,11.168,11.0,11.051,1250000.0
2006-07-27 13:10:00,11.089,11.102,10.974,11.098,900000.0
2006-07-27 13:15:00,11.071,11.153,11.001,11.039,1550000.0
2006-07-27 13:20:00,11.018,11.159,11.008,11.049,1550000.0
2006-07-27 13:25:00,11.071,11.183,10.963,11.071,1800000.0
2006-07-27 13:30:00,11.155,11.197,10.999,11.035,2100000.0
2006-07-27 13:35:00,11.068,11.142,10.997,11.097,1350000.0
2006-07-27 13:40:00,11.014,11.182,11.005,11.121,1600000.0
2006-07-27 13:45:00,11.057,11.175,11.057,11.135,350000.0
2006-07-27 13:50:00,11.151,11.172,11.035,11.144,750000.0
2006-07-27 13:55:00,11.002,11.144,11.002,11.116,1200000.0
2006-07-27 14:00:00,11.085,11.196,11.01,11.146,1550000.0
2006-07-27 14:05:00,11.062,11.238,11.03,11.09,1550000.0
2006-07-27 14:10:00,11.044,11.197,11.044,11.087,1250000.0
2006-07-27 14:15:00,11.022,11.232,10.961,11.12,1400000.0
2006-07-27 14:20:00,11.061,11.193,11.029,11.191,2050000.0
2006-07-27 14:25:00,11.109,11.214,11.031,11.14,1850000.0
2006-07-27 14:30:00,11.083,11.208,11.034,11.127,2200000.0
2006-07-27 14:35:00,11.146,11.202,11.039,11.07,2200000.0
2006-07-27 14:40:00,11.088,11.22,11.056,11.18,2300000.0
2006-07-27 14:45:00,11.177,11.27,11.131,11.131,2000000.0
2006-07-27 14:50:00,11.198,11.296,11.089,11.185,2150000.0
2006-07-27 14:55:00,11.245,11.337,11.136,11.298,2400000.0
2006-07-27 15:00:00,11.219,11.363,11.203,11.241,2400000.0
2006-07-27 15:05:00,11.246,11.419,11.219,11.279,2250000.0
2006-07-27 15:10:00,11.298,11.423,11.222,11.383,2250000.0
2006-07-27 15:15:00,11.283,11.411,11.269,11.381,1950000.0
2006-07-27 15:20:00,11.314,11.429,11.255,11.4,2000000.0
2006-07-27 15:25:00,11.406,11.415,11.285,11.318,1950000.0
2006-07-27 15:30:00,11.367,11.433,11.274,11.29,2200000.0
2006-07-27 15:35:00,11.344,11.426,11.249,11.281,2350000.0
2006-07-27 15:40:00,11.256,11.411,11.248,11.388,2000000.0
2006-07-27 15:45:00,11.402,11.411,11.26,11.404,2100000.0
2006-07-27 15:50:00,11.337,11.433,11.261,11.39,2200000.0
2006-07-27 15:55:00,11.27,11.418,11.267,11.318,2350000.0
2006-07-27 16:00:00,11.389,11.456,11.212,11.35,2450000.0
2006-07-27 16:05:00,11.315,11.428,11.257,11.374,2200000.0
2006-07-27 16:10:00,11.35,11.442,11.243,11.329,2300000.0
2006-07-27 16:15:00,11.383,11.45,11.239,11.33,1900000.0
2006-07-27 16:20:00,11.34,11.385,11.212,11.383,2450000.0
2006-07-27 16:25:00,11.371,11.42,11.262,11.283,2250000.0
2006-07-27 16:30:00,11.295,11.415,11.244,11.371,1950000.0
2006-07-27 16:35:00,11.265,11.423,11.207,11.356,2450000.0
2006-07-27 16:40:00,11.275,11.373,11.228,11.228,1950000.0
2006-07-27 16:45:00,11.203,11.371,11.186,11.214,2300000.0
2006-07-27 16:50:00,11.321,11.419,11.21,11.295,2000000.0
2006-07-27 16:55:00,11.376,11.431,11.273,11.332,2200000.0
2006-07-27 17:00:00,11.422,11.438,11.289,11.344,2100000.0
2006-07-27 17:05:00,11.396,11.403,11.224,11.279,2300000.0
2006-07-27 17:10:00,11.33,11.397,11.223,11.34,2150000.0
2006-07-27 17:15:00,11.23,11.373,11.217,11.32,2100000.0
2006-07-27 17:20:00,11.283,11.344,11.18,11.226,2000000.0
2006-07-27 17:25:00,11.306,11.412,11.218,11.391,2300000.0
2006-07-27 17:30:00,11.237,11.381,11.198,11.342,2300000.0
2006-07-27 17:35:00,11.296,11.366,11.204,11.233,2250000.0
2006-07-27 17:40:00,11.24,11.389,11.232,11.309,2000000.0
2006-07-27 17:45:00,11.254,11.366,11.205,11.331,2050000.0
2006-07-27 17:50:00,11.341,11.361,11.187,11.361,2300000.0
2006-07-27 17:55:00,11.274,11.38,11.218,11.342,1950000.0
2006-07-27 18:00:00,11.245,11.384,11.229,11.31,2050000.0
2006-07-27 18:05:00,11.315,11.414,11.202,11.227,2350000.0
2006-07-27 18:10:00,11.358,11.383,11.218,11.36,2000000.0
2006-07-27 18:15:00,11.276,11.438,11.241,11.357,2000000.0
2006-07-27 18:20:00,11.269,11.436,11.235,11.354,2150000.0
2006-07-27 18:25:00,11.294,11.412,11.243,11.387,2100000.0
2006-07-27 18:30:00,11.348,11.411,11.221,11.379,1950000.0
2006-07-27 18:35:00,11.3,11.372,11.224,11.338,2250000.0
2006-07-27 18:40:00,11.231,11.37,11.204,11.305,2300000.0
2006-07-27 18:45:00,11.264,11.365,11.21,11.24,1750000.0
2006-07-27 18:50:00,11.33,11.397,11.221,11.327,2250000.0
2006-07-27 18:55:00,11.239,11.352,11.19,11.284,2150000.0
2006-07-27 19:00:00,11.264,11.355,11.197,11.248,2050000.0
2006-07-27 19:05:00,11.195,11.342,11.154,11.245,1900000.0
2006-07-27 19:10:00,11.198,11.321,11.171,11.297,2050000.0
2006-07-27 19:15:00,11.244,11.321,11.154,11.313,2150000.0
2006-07-27 19:20:00,11.262,11.357,11.152,11.271,2300000.0
2006-07-27 19:25:00,11.316,11.325,11.178,11.178,1100000.0
2006-07-27 19:30:00,11.292,11.327,11.153,11.173,1450000.0
2006-07-27 19:35:00,11.173,11.273,11.173,11.189,850000.0
2006-07-27 19:40:00,11.264,11.264,11.165,11.204,200000.0
2006-07-27 19:50:00,11.268,11.322,11.213,11.237,400000.0
2006-07-27 19:55:00,11.218,11.327,11.218,11.32,150000.0
2006-07-27 20:00:00,11.253,11.253,11.153,11.219,250000.0
2006-07-27 20:05:00,11.203,11.299,11.161,11.229,800000.0
2006-07-27 20:10:00,11.188,11.271,11.112,11.157,1250000.0
2006-07-27 20:15:00,11.224,11.28,11.12,11.138,950000.0
2006-07-27 20:20:00,11.236,11.259,11.117,11.165,1000000.0
2006-07-27 20:25:00,11.196,11.267,11.162,11.241,750000.0
2006-07-27 20:30:00,11.255,11.296,11.133,11.27,1700000.0
2006-07-27 20:35:00,11.256,11.256,11.18,11.182,400000.0
2006-07-27 20:40:00,11.269,11.269,11.156,11.206,450000.0
2006-07-27 20:45:00,11.285,11.285,11.164,11.183,900000.0
2006-07-27 20:50:00,11.284,11.289,11.168,11.182,400000.0
2006-07-27 20:55:00,11.244,11.244,11.178,11.217,200000.0
2006-07-27 21:00:00,11.324,11.33,11.195,11.231,700000.0
2006-07-27 21:05:00,11.315,11.32,11.227,11.257,350000.0
2006-07-27 21:10:00,11.284,11.295,11.185,11.244,400000.0
2006-07-27 21:15:00,11.225,11.314,11.168,11.24,850000.0
2006-07-27 21:20:00,11.251,11.344,11.203,11.215,1100000.0
2006-07-27 21:25:00,11.219,11.335,11.165,11.263,1000000.0
2006-07-27 21:30:00,11.248,11.278,11.204,11.244,250000.0
2006-07-27 21:35:00,11.313,11.313,11.229,11.263,200000.0
2006-07-27 21:45:00,11.275,11.361,11.193,11.317,550000.0
2006-07-27 21:55:00,11.198,11.327,11.184,11.298,1300000.0
2006-07-27 22:00:00,11.203,11.329,11.203,11.329,700000.0
2006-07-27 22:05:00,11.265,11.364,11.239,11.364,550000.0
2006-07-27 22:10:00,11.325,11.342,11.223,11.32,500000.0
2006-07-27 22:20:00,11.235,11.335,11.235,11.293,450000.0
2006-07-27 22:30:00,11.331,11.342,11.184,11.33,900000.0
2006-07-27 22:40:00,11.28,11.304,11.2,11.234,350000.0
2006-07-27 22:50:00,11.296,11.296,11.212,11.245,200000.0
2006-07-27 22:55:00,11.236,11.296,11.2,11.24,300000.0
2006-07-27 23:05:00,11.239,11.32,11.235,11.235,350000.0
2006-07-27 23:15:00,11.284,11.284,11.184,11.223,200000.0
2006-07-27 23:20:00,11.296,11.296,11.212,11.245,200000.0
2006-07-27 23:25:00,11.287,11.287,11.287,11.287,100000.0
2006-07-27 23:30:00,11.312,11.312,11.206,11.257,400000.0
2006-07-27 23:35:00,11.332,11.338,11.249,11.282,300000.0
2006-07-27 23:40:00,11.297,11.353,11.297,11.347,400000.0
2006-07-27 23:45:00,11.319,11.319,11.223,11.263,300000.0
2006-07-28 00:00:00,11.38,11.42,11.24,11.274,400000.0
2006-07-28 00:10:00,11.315,11.315,11.205,11.239,200000.0
2006-07-28 00:15:00,11.21,11.304,11.21,11.304,150000.0
2006-07-28 00:20:00,11.23,11.235,11.23,11.235,100000.0
2006-07-28 00:25:00,11.358,11.358,11.282,11.282,300000.0
2006-07-28 00:35:00,11.224,11.326,11.224,11.263,350000.0
2006-07-28 00:50:00,11.306,11.306,11.206,11.244,200000.0
2006-07-28 00:55:00,11.314,11.314,11.231,11.263,200000.0
2006-07-28 01:00:00,11.307,11.307,11.206,11.245,200000.0
2006-07-28 01:10:00,11.281,11.359,11.243,11.291,650000.0
2006-07-28 01:30:00,11.275,11.369,11.27,11.316,400000.0
2006-07-28 01:35:00,11.317,11.337,11.201,11.333,400000.0
2006-07-28 01:40:00,11.323,11.368,11.235,11.312,550000.0
2006-07-28 01:45:00,11.245,11.301,11.203,11.239,350000.0
2006-07-28 01:55:00,11.286,11.286,11.172,11.286,450000.0
2006-07-28 02:00:00,11.266,11.403,11.217,11.249,600000.0
2006-07-28 02:10:00,11.205,11.32,11.183,11.29,1250000.0
2006-07-28 02:15:00,11.24,11.323,11.179,11.2,1000000.0
2006-07-28 02:20:00,11.298,11.368,11.224,11.318,850000.0
2006-07-28 02:25:00,11.331,11.406,11.222,11.341,1150000.0
2006-07-28 02:30:00,11.235,11.327,11.18,11.311,1050000.0
2006-07-28 02:35:00,11.243,11.291,11.175,11.175,700000.0
2006-07-28 02:40:00,11.144,11.298,11.144,11.298,500000.0
2006-07-28 02:45:00,11.269,11.33,11.171,11.26,1250000.0
2006-07-28 02:50:00,11.221,11.293,11.147,11.179,1450000.0
2006-07-28 02:55:00,11.204,11.296,11.148,11.273,650000.0
2006-07-28 03:00:00,11.336,11.361,11.189,11.205,1200000.0
2006-07-28 03:05:00,11.235,11.33,11.222,11.273,650000.0
2006-07-28 03:10:00,11.37,11.37,11.233,11.322,1150000.0
2006-07-28 03:15:00,11.298,11.374,11.229,11.229,800000.0
2006-07-28 03:20:00,11.257,11.341,11.158,11.317,1500000.0
2006-07-28 03:25:00,11.315,11.359,11.178,11.258,1500000.0
2006-07-28 03:30:00,11.219,11.312,11.17,11.272,1050000.0
2006-07-28 03:35:00,11.252,11.316,11.117,11.316,1650000.0
2006-07-28 03:40:00,11.287,11.335,11.176,11.242,1200000.0
2006-07-28 03:45:00,11.236,11.301,11.236,11.259,400000.0
2006-07-28 03:50:00,11.203,11.299,11.197,11.213,350000.0
2006-07-28 03:55:00,11.254,11.304,11.147,11.303,950000.0
2006-07-28 04:05:00,11.186,11.329,11.186,11.307,1200000.0
2006-07-28 04:10:00,11.295,11.295,11.212,11.246,250000.0
2006-07-28 04:30:00,11.294,11.294,11.211,11.243,200000.0
2006-07-28 04:45:00,11.285,11.285,11.18,11.217,200000.0
2006-07-28 04:50:00,11.166,11.251,11.166,11.251,100000.0
2006-07-28 05:00:00,11.269,11.298,11.194,11.28,450000.0
2006-07-28 05:10:00,11.29,11.328,11.155,11.155,850000.0
2006-07-28 05:15:00,11.235,11.249,11.143,11.203,400000.0
2006-07-28 05:25:00,11.149,11.288,11.149,11.205,300000.0
2006-07-28 05:30:00,11.252,11.252,11.144,11.236,500000.0
2006-07-28 05:35:00,11.226,11.251,11.105,11.195,800000.0
2006-07-28 05:40:00,11.258,11.27,11.126,11.139,700000.0
2006-07-28 05:45:00,11.304,11.317,11.117,11.181,2300000.0
2006-07-28 05:50:00,11.226,11.256,11.158,11.191,950000.0
2006-07-28 05:55:00,11.189,11.286,11.131,11.266,1200000.0
2006-07-28 06:00:00,11.219,11.308,11.146,11.21,1600000.0
2006-07-28 06:05:00,11.192,11.292,11.132,11.251,1500000.0
2006-07-28 06:10:00,11.239,11.312,11.14,11.22,600000.0
2006-07-28 06:15:00,11.249,11.281,11.16,11.258,950000.0
2006-07-28 06:20:00,11.253,11.293,11.163,11.199,1100000.0
2006-07-28 06:25:00,11.265,11.27,11.159,11.27,1000000.0
2006-07-28 06:30:00,11.287,11.295,11.157,11.223,1300000.0
2006-07-28 06:35:00,11.314,11.36,11.156,11.36,1250000.0
2006-07-28 06:40:00,11.354,11.354,11.199,11.249,1450000.0
2006-07-28 06:45:00,11.339,11.37,11.181,11.225,1550000.0
2006-07-28 06:50:00,11.359,11.359,11.228,11.329,1200000.0
2006-07-28 06:55:00,11.351,11.351,11.182,11.286,1200000.0
2006-07-28 07:00:00,11.287,11.315,11.176,11.294,1850000.0
2006-07-28 07:05:00,11.282,11.317,11.155,11.261,950000.0
2006-07-28 07:10:00,11.198,11.275,11.157,11.266,1100000.0
2006-07-28 07:15:00,11.277,11.308,11.174,11.261,600000.0
2006-07-28 07:20:00,11.261,11.311,11.168,11.261,1100000.0
2006-07-28 07:25:00,11.235,11.309,11.138,11.273,2150000.0
2006-07-28 07:30:00,11.286,11.305,11.182,11.257,650000.0
2006-07-28 07:35:00,11.27,11.34,11.174,11.29,2050000.0
2006-07-28 07:45:00,11.214,11.298,11.17,11.233,850000.0
2006-07-28 07:50:00,11.195,11.328,11.137,11.195,1900000.0
2006-07-28 07:55:00,11.245,11.302,11.147,11.206,1250000.0
2006-07-28 08:00:00,11.297,11.32,11.159,11.184,1650000.0
2006-07-28 08:05:00,11.22,11.281,11.167,11.219,500000.0
2006-07-28 08:10:00,11.303,11.371,11.212,11.29,650000.0
2006-07-28 08:15:00,11.211,11.315,11.148,11.248,1950000.0
2006-07-28 08:20:00,11.182,11.307,11.155,11.301,1250000.0
2006-07-28 08:25:00,11.214,11.325,11.196,11.279,1200000.0
2006-07-28 08:30:00,11.279,11.285,11.208,11.269,400000.0
2006-07-28 08:35:00,11.283,11.305,11.153,11.19,650000.0
2006-07-28 08:40:00,11.273,11.322,11.201,11.274,1300000.0
2006-07-28 08:45:00,11.283,11.312,11.176,11.228,1300000.0
2006-07-28 08:55:00,11.303,11.308,11.165,11.258,800000.0
2006-07-28 09:00:00,11.281,11.296,11.156,11.296,1100000.0
2006-07-28 09:05:00,11.245,11.324,11.17,11.194,800000.0
2006-07-28 09:10:00,11.278,11.349,11.166,11.227,1850000.0
2006-07-28 09:15:00,11.244,11.325,11.178,11.273,1650000.0
2006-07-28 09:20:00,11.282,11.389,11.22,11.321,700000.0
2006-07-28 09:25:00,11.344,11.395,11.245,11.349,1050000.0
2006-07-28 09:30:00,11.238,11.367,11.199,11.344,1350000.0
2006-07-28 09:35:00,11.286,11.367,11.202,11.338,1400000.0
2006-07-28 09:40:00,11.287,11.315,11.191,11.238,700000.0
2006-07-28 09:45:00,11.188,11.313,11.188,11.313,100000.0
2006-07-28 09:50:00,11.204,11.316,11.204,11.214,400000.0
2006-07-28 09:55:00,11.25,11.383,11.189,11.352,1350000.0
2006-07-28 10:00:00,11.299,11.338,11.16,11.235,1300000.0
2006-07-28 10:05:00,11.273,11.333,11.197,11.225,850000.0
2006-07-28 10:10:00,11.303,11.303,11.184,11.255,350000.0
2006-07-28 10:15:00,11.184,11.307,11.16,11.254,850000.0
2006-07-28 10:25:00,11.227,11.356,11.192,11.252,1500000.0
2006-07-28 10:30:00,11.256,11.305,11.167,11.292,1100000.0
2006-07-28 10:35:00,11.217,11.342,11.125,11.141,1550000.0
2006-07-28 10:55:00,11.259,11.322,11.178,11.316,400000.0
2006-07-28 11:00:00,11.27,11.371,11.233,11.233,350000.0
2006-07-28 11:05:00,11.207,11.356,11.197,11.322,1700000.0
2006-07-28 11:10:00,11.317,11.387,11.241,11.311,550000.0
2006-07-28 11:20:00,11.33,11.33,11.151,11.28,1000000.0
2006-07-28 11:25:00,11.32,11.336,11.229,11.332,400000.0
2006-07-28 11:30:00,11.295,11.323,11.193,11.269,700000.0
2006-07-28 11:35:00,11.293,11.348,11.182,11.288,850000.0
2006-07-28 11:40:00,11.235,11.327,11.202,11.327,750000.0
2006-07-28 11:45:00,11.281,11.33,11.183,11.245,750000.0
2006-07-28 11:50:00,11.291,11.291,11.152,11.239,550000.0
2006-07-28 11:55:00,11.263,11.297,11.196,11.243,450000.0
2006-07-28 12:00:00,11.256,11.292,11.126,11.183,750000.0
2006-07-28 12:10:00,11.164,11.301,11.164,11.187,350000.0
2006-07-28 12:15:00,11.22,11.291,11.175,11.184,850000.0
2006-07-28 12:20:00,11.295,11.297,11.167,11.261,1000000.0
2006-07-28 12:25:00,11.266,11.313,11.182,11.252,1050000.0
2006-07-28 12:30:00,11.315,11.319,11.155,11.155,700000.0
2006-07-28 12:35:00,11.277,11.328,11.187,11.285,900000.0
2006-07-28 12:40:00,11.267,11.373,11.183,11.195,1500000.0
2006-07-28 12:45:00,11.221,11.335,11.143,11.189,1750000.0
2006-07-28 12:50:00,11.244,11.304,11.158,11.25,1900000.0
2006-07-28 12:55:00,11.205,11.287,11.122,11.287,1300000.0
2006-07-28 13:00:00,11.285,11.285,11.13,11.142,950000.0
2006-07-28 13:05:00,11.118,11.3,11.118,11.169,1750000.0
2006-07-28 13:10:00,11.158,11.309,11.125,11.265,1200000.0
2006-07-28 13:15:00,11.233,11.308,11.118,11.181,1600000.0
2006-07-28 13:20:00,11.139,11.289,11.129,11.162,1100000.0
2006-07-28 13:25:00,11.248,11.302,11.119,11.159,1250000.0
2006-07-28 13:30:00,11.11,11.256,11.11,11.147,1650000.0
2006-07-28 13:35:00,11.209,11.281,11.136,11.239,2100000.0
2006-07-28 13:40:00,11.27,11.28,11.142,11.249,850000.0
2006-07-28 13:45:00,11.179,11.286,11.155,11.233,1350000.0
2006-07-28 13:50:00,11.303,11.319,11.132,11.278,1200000.0
2006-07-28 13:55:00,11.222,11.261,11.112,11.256,700000.0
2006-07-28 14:00:00,11.238,11.291,11.161,11.282,1400000.0
2006-07-28 14:05:00,11.249,11.296,11.157,11.236,750000.0
2006-07-28 14:10:00,11.148,11.253,11.109,11.179,1200000.0
2006-07-28 14:15:00,11.121,11.283,11.109,11.275,1350000.0
2006-07-28 14:20:00,11.151,11.274,11.133,11.272,2050000.0
2006-07-28 14:25:00,11.196,11.285,11.105,11.203,1850000.0
2006-07-28 14:30:00,11.184,11.315,11.145,11.196,2250000.0
2006-07-28 14:35:00,11.301,11.369,11.184,11.214,2200000.0
2006-07-28 14:40:00,11.262,11.372,11.144,11.302,2300000.0
2006-07-28 14:45:00,11.284,11.365,11.214,11.214,2000000.0
2006-07-28 14:50:00,11.264,11.355,11.169,11.23,2150000.0
2006-07-28 14:55:00,11.258,11.335,11.128,11.298,2400000.0
2006-07-28 15:00:00,11.198,11.334,11.169,11.201,2400000.0
2006-07-28 15:05:00,11.198,11.361,11.182,11.222,2250000.0
2006-07-28 15:10:00,11.185,11.347,11.165,11.197,1900000.0
2006-07-28 15:15:00,11.197,11.34,11.189,11.284,1950000.0
2006-07-28 15:20:00,11.233,11.302,11.165,11.278,1850000.0
2006-07-28 15:25:00,11.301,11.301,11.148,11.236,2150000.0
2006-07-28 15:30:00,11.227,11.31,11.138,11.138,2200000.0
2006-07-28 15:35:00,11.201,11.307,11.128,11.244,2150000.0
2006-07-28 15:40:00,11.194,11.329,11.184,11.31,2000000.0
2006-07-28 15:45:00,11.331,11.382,11.217,11.322,2100000.0
2006-07-28 15:50:00,11.217,11.358,11.195,11.329,2200000.0
2006-07-28 15:55:00,11.206,11.344,11.157,11.243,2350000.0
2006-07-28 16:00:00,11.31,11.342,11.184,11.293,2450000.0
2006-07-28 16:05:00,11.23,11.35,11.178,11.323,2000000.0
2006-07-28 16:10:00,11.294,11.356,11.162,11.239,2300000.0
2006-07-28 16:15:00,11.331,11.358,11.189,11.24,2050000.0
2006-07-28 16:20:00,11.312,11.326,11.165,11.324,2450000.0
2006-07-28 16:25:00,11.277,11.308,11.143,11.152,2050000.0
2006-07-28 16:30:00,11.187,11.305,11.142,11.287,2200000.0
2006-07-28 16:35:00,11.192,11.297,11.128,11.284,2450000.0
2006-07-28 16:40:00,11.173,11.314,11.135,11.167,1950000.0
2006-07-28 16:45:00,11.163,11.306,11.101,11.179,2300000.0
2006-07-28 16:50:00,11.296,11.344,11.184,11.208,1800000.0
2006-07-28 16:55:00,11.27,11.335,11.144,11.241,2300000.0
2006-07-28 17:00:00,11.329,11.349,11.203,11.269,2100000.0
2006-07-28 17:05:00,11.325,11.345,11.186,11.238,1850000.0
2006-07-28 17:10:00,11.295,11.364,11.174,11.28,2150000.0
2006-07-28 17:15:00,11.21,11.313,11.15,11.269,2050000.0
2006-07-28 17:20:00,11.244,11.308,11.153,11.181,1750000.0
2006-07-28 17:25:00,11.26,11.309,11.134,11.268,2300000.0
2006-07-28 17:30:00,11.159,11.314,11.134,11.265,1700000.0
2006-07-28 17:35:00,11.192,11.293,11.131,11.162,1700000.0
2006-07-28 17:40:00,11.166,11.311,11.129,11.211,2150000.0
2006-07-28 17:45:00,11.138,11.3,11.129,11.257,2050000.0
2006-07-28 17:50:00,11.261,11.336,11.167,11.311,1400000.0
2006-07-28 17:55:00,11.201,11.311,11.161,11.3,1950000.0
2006-07-28 18:00:00,11.244,11.357,11.177,11.243,2050000.0
2006-07-28 18:05:00,11.259,11.367,11.149,11.314,2300000.0
2006-07-28 18:10:00,11.285,11.332,11.199,11.289,1800000.0
2006-07-28 18:15:00,11.289,11.368,11.185,11.333,1750000.0
2006-07-28 18:20:00,11.23,11.33,11.184,11.314,2150000.0
2006-07-28 18:25:00,11.234,11.338,11.196,11.337,1750000.0
2006-07-28 18:30:00,11.302,11.342,11.185,11.336,2100000.0
2006-07-28 18:35:00,11.263,11.38,11.198,11.345,2250000.0
2006-07-28 18:40:00,11.343,11.347,11.196,11.257,2200000.0
2006-07-28 18:45:00,11.233,11.363,11.206,11.255,2050000.0
2006-07-28 18:50:00,11.257,11.336,11.185,11.227,2200000.0
2006-07-28 18:55:00,11.234,11.34,11.192,11.27,1950000.0
2006-07-28 19:00:00,11.245,11.334,11.165,11.27,2000000.0
2006-07-28 19:05:00,11.304,11.305,11.123,11.21,1750000.0
2006-07-28 19:10:00,11.297,11.318,11.132,11.257,1650000.0
2006-07-28 19:15:00,11.198,11.339,11.133,11.266,1950000.0
2006-07-28 19:20:00,11.241,11.277,11.147,11.204,1850000.0
2006-07-28 19:25:00,11.162,11.278,11.162,11.272,850000.0
2006-07-28 19:30:00,11.303,11.319,11.173,11.256,1200000.0
2006-07-28 19:35:00,11.14,11.299,11.12,11.263,1100000.0
2006-07-28 19:40:00,11.207,11.263,11.162,11.21,1000000.0
2006-07-28 19:45:00,11.22,11.297,11.158,11.196,450000.0
2006-07-28 19:55:00,11.168,11.336,11.168,11.194,400000.0
2006-07-28 20:00:00,11.255,11.255,11.17,11.204,200000.0
2006-07-28 20:05:00,11.245,11.265,11.145,11.265,700000.0
2006-07-28 20:15:00,11.266,11.266,11.165,11.205,200000.0
2006-07-28 20:20:00,11.273,11.273,11.19,11.223,200000.0
2006-07-28 20:25:00,11.278,11.305,11.188,11.226,350000.0
2006-07-28 20:30:00,11.277,11.277,11.177,11.215,200000.0
2006-07-28 20:35:00,11.264,11.264,11.165,11.203,200000.0
2006-07-28 20:40:00,11.277,11.277,11.192,11.225,200000.0
2006-07-28 20:50:00,11.259,11.259,11.14,11.172,200000.0
2006-07-28 20:55:00,11.215,11.215,11.115,11.154,200000.0
2006-07-28 21:10:00,11.134,11.245,11.123,11.232,400000.0
2006-07-28 21:15:00,11.248,11.305,11.246,11.302,550000.0
2006-07-28 21:30:00,11.177,11.305,11.177,11.284,300000.0
2006-07-28 21:35:00,11.289,11.289,11.209,11.243,200000.0
2006-07-28 21:40:00,11.239,11.321,11.181,11.321,600000.0
2006-07-28 21:45:00,11.269,11.269,11.202,11.217,200000.0
2006-07-28 21:50:00,11.293,11.348,11.202,11.263,1300000.0
2006-07-28 22:05:00,11.271,11.339,11.214,11.253,300000.0
2006-07-28 22:15:00,11.327,11.327,11.243,11.275,200000.0
2006-07-28 22:20:00,11.26,11.333,11.259,11.313,250000.0
2006-07-28 22:25:00,11.323,11.323,11.24,11.273,200000.0
2006-07-28 22:30:00,11.311,11.311,11.187,11.216,200000.0
2006-07-28 22:50:00,11.253,11.253,11.153,11.193,200000.0
2006-07-28 22:55:00,11.269,11.269,11.22,11.22,150000.0
2006-07-30 23:00:00,11.267,11.276,11.113,11.218,700000.0
2006-07-30 23:20:00,11.205,11.29,11.205,11.29,300000.0
2006-07-30 23:30:00,11.305,11.305,11.239,11.251,300000.0
2006-07-30 23:35:00,11.28,11.28,11.2,11.233,200000.0
2006-07-30 23:50:00,11.294,11.294,11.21,11.243,200000.0
2006-07-31 00:00:00,11.268,11.423,11.268,11.328,1700000.0
2006-07-31 00:05:00,11.325,11.373,11.259,11.311,800000.0
2006-07-31 00:10:00,11.402,11.502,11.343,11.436,950000.0
2006-07-31 00:15:00,11.395,11.436,11.338,11.436,500000.0
2006-07-31 00:20:00,11.447,11.488,11.326,11.4,1200000.0
2006-07-31 00:30:00,11.398,11.398,11.284,11.319,200000.0
2006-07-31 00:35:00,11.366,11.401,11.265,11.323,650000.0
2006-07-31 00:40:00,11.395,11.395,11.325,11.361,200000.0
2006-07-31 00:45:00,11.425,11.474,11.291,11.372,1250000.0
2006-07-31 00:50:00,11.363,11.363,11.264,11.303,200000.0
2006-07-31 00:55:00,11.374,11.374,11.29,11.324,200000.0
2006-07-31 01:05:00,11.375,11.43,11.247,11.371,1000000.0
2006-07-31 01:10:00,11.382,11.418,11.28,11.306,700000.0
2006-07-31 01:15:00,11.375,11.418,11.28,11.418,300000.0
2006-07-31 01:20:00,11.361,11.407,11.31,11.31,300000.0
2006-07-31 01:25:00,11.382,11.413,11.309,11.407,650000.0
2006-07-31 01:30:00,11.286,11.419,11.247,11.372,400000.0
2006-07-31 01:35:00,11.398,11.398,11.279,11.365,400000.0
2006-07-31 01:50:00,11.374,11.374,11.274,11.313,200000.0
2006-07-31 01:55:00,11.384,11.384,11.26,11.354,350000.0
2006-07-31 02:05:00,11.246,11.447,11.246,11.401,1150000.0
2006-07-31 02:10:00,11.334,11.357,11.233,11.334,1050000.0
2006-07-31 02:15:00,11.313,11.415,11.31,11.31,400000.0
2006-07-31 02:20:00,11.411,11.411,11.29,11.37,1200000.0
2006-07-31 02:25:00,11.359,11.359,11.344,11.344,100000.0
2006-07-31 02:30:00,11.262,11.335,11.246,11.331,250000.0
2006-07-31 02:35:00,11.301,11.354,11.264,11.299,700000.0
2006-07-31 02:40:00,11.345,11.345,11.253,11.289,200000.0
2006-07-31 02:45:00,11.296,11.358,11.248,11.286,300000.0
2006-07-31 02:50:00,11.353,11.368,11.225,11.323,450000.0
2006-07-31 02:55:00,11.282,11.396,11.265,11.304,400000.0
2006-07-31 03:00:00,11.408,11.408,11.395,11.395,100000.0
2006-07-31 03:10:00,11.31,11.388,11.283,11.319,350000.0
2006-07-31 03:15:00,11.381,11.432,11.296,11.296,1300000.0
2006-07-31 03:25:00,11.29,11.377,11.279,11.377,500000.0
2006-07-31 03:30:00,11.381,11.381,11.251,11.328,750000.0
2006-07-31 03:35:00,11.369,11.369,11.226,11.265,600000.0
2006-07-31 03:40:00,11.296,11.31,11.239,11.31,350000.0
2006-07-31 03:45:00,11.346,11.346,11.21,11.234,300000.0
2006-07-31 03:50:00,11.332,11.386,11.251,11.352,950000.0
2006-07-31 03:55:00,11.25,11.333,11.25,11.327,150000.0
2006-07-31 04:00:00,11.356,11.356,11.249,11.252,450000.0
2006-07-31 04:05:00,11.325,11.336,11.226,11.285,400000.0
2006-07-31 04:10:00,11.331,11.331,11.199,11.294,750000.0
2006-07-31 04:15:00,11.302,11.359,11.302,11.309,150000.0
2006-07-31 04:25:00,11.321,11.324,11.216,11.281,400000.0
2006-07-31 04:30:00,11.324,11.375,11.221,11.255,1450000.0
2006-07-31 04:35:00,11.238,11.33,11.232,11.32,300000.0
2006-07-31 04:40:00,11.287,11.328,11.275,11.275,150000.0
2006-07-31 04:55:00,11.257,11.315,11.23,11.314,500000.0
2006-07-31 05:00:00,11.242,11.326,11.23,11.317,250000.0
2006-07-31 05:05:00,11.337,11.342,11.246,11.281,300000.0
2006-07-31 05:25:00,11.32,11.34,11.32,11.34,100000.0
2006-07-31 05:30:00,11.337,11.337,11.25,11.284,350000.0
2006-07-31 05:35:00,11.349,11.354,11.255,11.294,400000.0
2006-07-31 05:45:00,11.344,11.344,11.244,11.283,200000.0
2006-07-31 05:50:00,11.328,11.38,11.247,11.326,1100000.0
2006-07-31 05:55:00,11.3,11.367,11.269,11.367,200000.0
2006-07-31 06:00:00,11.359,11.418,11.359,11.364,150000.0
2006-07-31 06:05:00,11.288,11.404,11.288,11.359,500000.0
2006-07-31 06:15:00,11.372,11.372,11.267,11.271,300000.0
2006-07-31 06:20:00,11.257,11.372,11.247,11.321,550000.0
2006-07-31 06:25:00,11.387,11.387,11.303,11.335,200000.0
2006-07-31 06:30:00,11.417,11.417,11.415,11.415,100000.0
2006-07-31 06:35:00,11.347,11.401,11.347,11.401,150000.0
2006-07-31 06:45:00,11.351,11.423,11.26,11.423,1300000.0
2006-07-31 06:50:00,11.34,11.384,11.309,11.309,300000.0
2006-07-31 06:55:00,11.362,11.401,11.314,11.333,400000.0
2006-07-31 07:00:00,11.38,11.43,11.261,11.261,1200000.0
2006-07-31 07:05:00,11.38,11.418,11.257,11.4,1100000.0
2006-07-31 07:10:00,11.364,11.364,11.286,11.321,200000.0
2006-07-31 07:20:00,11.358,11.424,11.358,11.424,250000.0
2006-07-31 07:25:00,11.327,11.41,11.295,11.381,400000.0
2006-07-31 07:35:00,11.303,11.481,11.303,11.366,850000.0
2006-07-31 07:45:00,11.299,11.399,11.299,11.364,150000.0
2006-07-31 07:50:00,11.271,11.413,11.271,11.388,800000.0
2006-07-31 07:55:00,11.311,11.4,11.311,11.333,500000.0
2006-07-31 08:00:00,11.307,11.432,11.266,11.266,1050000.0
2006-07-31 08:15:00,11.314,11.417,11.311,11.378,650000.0
2006-07-31 08:20:00,11.403,11.416,11.281,11.299,1100000.0
2006-07-31 08:25:00,11.251,11.404,11.251,11.391,1500000.0
2006-07-31 08:30:00,11.399,11.437,11.263,11.348,1400000.0
2006-07-31 08:35:00,11.34,11.459,11.284,11.312,1050000.0
2006-07-31 08:45:00,11.293,11.381,11.293,11.326,450000.0
2006-07-31 08:50:00,11.259,11.419,11.259,11.367,700000.0
2006-07-31 08:55:00,11.391,11.391,11.224,11.33,1300000.0
2006-07-31 09:00:00,11.356,11.411,11.275,11.342,800000.0
2006-07-31 09:05:00,11.378,11.434,11.273,11.288,1650000.0
2006-07-31 09:10:00,11.369,11.39,11.225,11.294,1500000.0
2006-07-31 09:15:00,11.314,11.435,11.27,11.384,1750000.0
2006-07-31 09:20:00,11.313,11.401,11.266,11.326,1650000.0
2006-07-31 09:25:00,11.298,11.384,11.226,11.371,900000.0
2006-07-31 09:30:00,11.351,11.39,11.245,11.351,1050000.0
2006-07-31 09:35:00,11.245,11.379,11.206,11.328,1700000.0
2006-07-31 09:40:00,11.256,11.367,11.225,11.285,350000.0
2006-07-31 09:45:00,11.28,11.36,11.228,11.274,1300000.0
2006-07-31 09:50:00,11.267,11.364,11.202,11.328,2000000.0
2006-07-31 09:55:00,11.328,11.389,11.194,11.354,2150000.0
2006-07-31 10:00:00,11.327,11.339,11.192,11.237,1450000.0
2006-07-31 10:05:00,11.223,11.385,11.213,11.361,850000.0
2006-07-31 10:10:00,11.34,11.406,11.233,11.279,1500000.0
2006-07-31 10:15:00,11.233,11.372,11.197,11.302,1650000.0
2006-07-31 10:20:00,11.274,11.378,11.23,11.374,2250000.0
2006-07-31 10:25:00,11.389,11.413,11.212,11.329,1250000.0
2006-07-31 10:30:00,11.366,11.381,11.227,11.329,500000.0
2006-07-31 10:35:00,11.343,11.354,11.196,11.21,1450000.0
2006-07-31 10:40:00,11.349,11.431,11.227,11.329,1300000.0
2006-07-31 10:45:00,11.249,11.361,11.186,11.245,1050000.0
2006-07-31 10:50:00,11.326,11.34,11.221,11.34,400000.0
2006-07-31 10:55:00,11.334,11.422,11.236,11.236,1300000.0
2006-07-31 11:00:00,11.318,11.437,11.267,11.389,1250000.0
2006-07-31 11:05:00,11.329,11.379,11.232,11.351,1300000.0
2006-07-31 11:10:00,11.258,11.372,11.205,11.36,800000.0
2006-07-31 11:15:00,11.289,11.406,11.281,11.402,1300000.0
2006-07-31 11:20:00,11.37,11.393,11.227,11.353,1500000.0
2006-07-31 11:25:00,11.297,11.387,11.279,11.309,500000.0
2006-07-31 11:30:00,11.352,11.396,11.291,11.348,700000.0
2006-07-31 11:35:00,11.342,11.376,11.233,11.285,800000.0
2006-07-31 11:40:00,11.303,11.394,11.219,11.331,1200000.0
2006-07-31 11:45:00,11.354,11.392,11.216,11.292,1650000.0
2006-07-31 11:50:00,11.251,11.411,11.251,11.323,950000.0
2006-07-31 11:55:00,11.261,11.375,11.236,11.297,800000.0
2006-07-31 12:00:00,11.264,11.357,11.264,11.324,550000.0
2006-07-31 12:05:00,11.345,11.366,11.242,11.276,800000.0
2006-07-31 12:10:00,11.331,11.411,11.203,11.234,1700000.0
2006-07-31 12:15:00,11.267,11.366,11.212,11.238,850000.0
2006-07-31 12:20:00,11.316,11.355,11.212,11.305,1900000.0
2006-07-31 12:25:00,11.315,11.375,11.196,11.206,1500000.0
2006-07-31 12:30:00,11.236,11.353,11.211,11.224,1500000.0
2006-07-31 12:35:00,11.341,11.359,11.191,11.296,1300000.0
2006-07-31 12:40:00,11.295,11.354,11.179,11.212,950000.0
2006-07-31 12:45:00,11.256,11.375,11.218,11.272,1500000.0
2006-07-31 12:50:00,11.24,11.401,11.22,11.312,1450000.0
2006-07-31 12:55:00,11.328,11.385,11.239,11.352,1250000.0
2006-07-31 13:00:00,11.237,11.383,11.229,11.262,1300000.0
2006-07-31 13:05:00,11.374,11.404,11.246,11.292,1300000.0
2006-07-31 13:10:00,11.319,11.398,11.225,11.366,1400000.0
2006-07-31 13:15:00,11.365,11.398,11.274,11.294,850000.0
2006-07-31 13:20:00,11.274,11.391,11.243,11.293,1200000.0
2006-07-31 13:25:00,11.283,11.386,11.231,11.341,1250000.0
2006-07-31 13:30:00,11.286,11.388,11.227,11.276,700000.0
2006-07-31 13:35:00,11.315,11.381,11.242,11.344,1300000.0
2006-07-31 13:40:00,11.256,11.403,11.236,11.309,750000.0
2006-07-31 13:45:00,11.274,11.397,11.247,11.368,1250000.0
2006-07-31 13:50:00,11.382,11.383,11.251,11.374,750000.0
2006-07-31 13:55:00,11.335,11.378,11.304,11.337,350000.0
2006-07-31 14:00:00,11.337,11.369,11.232,11.329,1050000.0
2006-07-31 14:05:00,11.278,11.366,11.239,11.338,900000.0
2006-07-31 14:10:00,11.258,11.392,11.253,11.322,1600000.0
2006-07-31 14:15:00,11.285,11.44,11.247,11.383,1350000.0
2006-07-31 14:20:00,11.281,11.406,11.231,11.381,2050000.0
2006-07-31 14:25:00,11.294,11.357,11.186,11.305,1850000.0
2006-07-31 14:30:00,11.289,11.404,11.217,11.257,2200000.0
2006-07-31 14:35:00,11.332,11.39,11.174,11.234,2200000.0
2006-07-31 14:40:00,11.3,11.398,11.171,11.345,2300000.0
2006-07-31 14:45:00,11.33,11.406,11.209,11.256,2000000.0
2006-07-31 14:50:00,11.307,11.382,11.203,11.238,2150000.0
2006-07-31 14:55:00,11.283,11.341,11.174,11.341,2400000.0
2006-07-31 15:00:00,11.256,11.384,11.159,11.198,2400000.0
2006-07-31 15:05:00,11.181,11.362,11.181,11.218,2250000.0
2006-07-31 15:10:00,11.205,11.352,11.175,11.263,2150000.0
2006-07-31 15:15:00,11.238,11.338,11.152,11.295,2000000.0
2006-07-31 15:20:00,11.246,11.358,11.205,11.299,2100000.0
2006-07-31 15:25:00,11.338,11.338,11.189,11.228,2100000.0
2006-07-31 15:30:00,11.259,11.354,11.176,11.176,2200000.0
2006-07-31 15:35:00,11.262,11.348,11.177,11.304,2250000.0
2006-07-31 15:40:00,11.221,11.369,11.191,11.343,2000000.0
2006-07-31 15:45:00,11.347,11.401,11.214,11.343,2100000.0
2006-07-31 15:50:00,11.225,11.352,11.162,11.323,2200000.0
2006-07-31 15:55:00,11.2,11.35,11.176,11.216,2350000.0
2006-07-31 16:00:00,11.269,11.327,11.15,11.256,2450000.0
2006-07-31 16:05:00,11.19,11.317,11.148,11.31,2150000.0
2006-07-31 16:10:00,11.288,11.332,11.115,11.179,2300000.0
2006-07-31 16:15:00,11.28,11.308,11.147,11.28,2150000.0
2006-07-31 16:20:00,11.277,11.317,11.098,11.28,2450000.0
2006-07-31 16:25:00,11.268,11.291,11.133,11.199,2300000.0
2006-07-31 16:30:00,11.1,11.254,11.076,11.254,2050000.0
2006-07-31 16:35:00,11.149,11.247,11.068,11.074,1950000.0
2006-07-31 16:40:00,11.193,11.239,11.075,11.075,2000000.0
2006-07-31 16:45:00,11.109,11.24,11.071,11.071,2300000.0
2006-07-31 16:50:00,11.2,11.241,11.098,11.112,2150000.0
2006-07-31 16:55:00,11.195,11.26,11.101,11.164,2150000.0
2006-07-31 17:00:00,11.259,11.288,11.116,11.202,2100000.0
2006-07-31 17:05:00,11.273,11.28,11.086,11.156,2050000.0
2006-07-31 17:10:00,11.189,11.255,11.116,11.237,2150000.0
2006-07-31 17:15:00,11.145,11.3,11.099,11.269,2000000.0
2006-07-31 17:20:00,11.256,11.311,11.132,11.196,2000000.0
2006-07-31 17:25:00,11.294,11.341,11.185,11.315,2300000.0
2006-07-31 17:30:00,11.17,11.317,11.169,11.308,2300000.0
2006-07-31 17:35:00,11.263,11.373,11.162,11.218,2250000.0
2006-07-31 17:40:00,11.222,11.371,11.169,11.313,2250000.0
2006-07-31 17:45:00,11.259,11.362,11.179,11.318,2100000.0
2006-07-31 17:50:00,11.323,11.366,11.203,11.366,2300000.0
2006-07-31 17:55:00,11.255,11.363,11.216,11.336,1950000.0
2006-07-31 18:00:00,11.242,11.383,11.231,11.3,2050000.0
2006-07-31 18:05:00,11.278,11.383,11.205,11.351,2250000.0
2006-07-31 18:10:00,11.303,11.379,11.212,11.34,1900000.0
2006-07-31 18:15:00,11.283,11.364,11.201,11.322,2350000.0
2006-07-31 18:20:00,11.237,11.337,11.185,11.329,2150000.0
2006-07-31 18:25:00,11.252,11.377,11.21,11.377,2250000.0
2006-07-31 18:30:00,11.338,11.379,11.211,11.355,2150000.0
2006-07-31 18:35:00,11.289,11.376,11.223,11.325,2250000.0
2006-07-31 18:40:00,11.324,11.346,11.195,11.258,2300000.0
2006-07-31 18:45:00,11.229,11.348,11.198,11.231,1650000.0
2006-07-31 18:50:00,11.293,11.343,11.178,11.306,2300000.0
2006-07-31 18:55:00,11.227,11.332,11.188,11.223,2000000.0
2006-07-31 19:00:00,11.193,11.323,11.135,11.256,1700000.0
2006-07-31 19:05:00,11.306,11.335,11.167,11.249,1900000.0
2006-07-31 19:10:00,11.286,11.371,11.148,11.268,1550000.0
2006-07-31 19:15:00,11.227,11.332,11.173,11.332,1950000.0
2006-07-31 19:20:00,11.304,11.306,11.138,11.227,1850000.0
2006-07-31 19:25:00,11.202,11.289,11.135,11.251,2250000.0
2006-07-31 19:30:00,11.3,11.3,11.154,11.154,1300000.0
2006-07-31 19:35:00,11.229,11.306,11.13,11.259,2150000.0
2006-07-31 19:45:00,11.235,11.235,11.135,11.173,200000.0
2006-07-31 20:00:00,11.207,11.33,11.161,11.167,2050000.0
2006-07-31 20:05:00,11.241,11.293,11.141,11.243,2250000.0
2006-07-31 20:10:00,11.245,11.245,11.153,11.226,300000.0
2006-07-31 20:15:00,11.28,11.312,11.138,11.146,1250000.0
2006-07-31 20:20:00,11.235,11.235,11.135,11.173,200000.0
2006-07-31 20:25:00,11.232,11.295,11.179,11.295,800000.0
2006-07-31 20:40:00,11.258,11.258,11.183,11.22,200000.0
2006-07-31 20:45:00,11.298,11.326,11.198,11.22,1000000.0
2006-07-31 20:50:00,11.301,11.353,11.209,11.353,1250000.0
2006-07-31 20:55:00,11.273,11.386,11.239,11.331,1200000.0
2006-07-31 21:00:00,11.348,11.348,11.216,11.334,650000.0
2006-07-31 21:05:00,11.306,11.306,11.186,11.186,450000.0
2006-07-31 21:10:00,11.294,11.336,11.205,11.336,350000.0
2006-07-31 21:15:00,11.313,11.313,11.23,11.263,200000.0
2006-07-31 21:25:00,11.226,11.386,11.226,11.243,1250000.0
2006-07-31 21:30:00,11.273,11.357,11.255,11.357,550000.0
2006-07-31 21:35:00,11.366,11.366,11.223,11.301,600000.0
2006-07-31 21:40:00,11.259,11.389,11.253,11.315,800000.0
2006-07-31 21:45:00,11.302,11.407,11.277,11.353,1100000.0
2006-07-31 21:50:00,11.356,11.383,11.279,11.383,600000.0
2006-07-31 22:00:00,11.356,11.356,11.255,11.295,200000.0
2006-07-31 22:05:00,11.344,11.344,11.244,11.283,200000.0
2006-07-31 22:15:00,11.257,11.387,11.228,11.314,850000.0
2006-07-31 22:20:00,11.311,11.356,11.21,11.319,600000.0
2006-07-31 22:25:00,11.329,11.356,11.248,11.343,1050000.0
2006-07-31 22:30:00,11.283,11.356,11.255,11.295,300000.0
2006-07-31 22:50:00,11.343,11.343,11.243,11.283,200000.0
2006-07-31 23:00:00,11.354,11.354,11.27,11.304,200000.0
2006-07-31 23:05:00,11.341,11.343,11.341,11.343,100000.0
2006-07-31 23:15:00,11.343,11.343,11.341,11.341,100000.0
2006-07-31 23:25:00,11.403,11.403,11.321,11.363,400000.0
2006-07-31 23:35:00,11.354,11.354,11.255,11.294,200000.0
2006-07-31 23:40:00,11.3,11.37,11.256,11.295,600000.0
2006-07-31 23:45:00,11.328,11.328,11.295,11.308,400000.0
2006-08-01 00:00:00,11.316,11.393,11.246,11.285,800000.0
2006-08-01 00:05:00,11.352,11.388,11.276,11.35,900000.0
2006-08-01 00:15:00,11.278,11.356,11.278,11.353,150000.0
2006-08-01 00:20:00,11.371,11.371,11.234,11.265,250000.0
2006-08-01 00:25:00,11.373,11.405,11.321,11.401,250000.0
2006-08-01 00:35:00,11.366,11.366,11.282,11.314,200000.0
2006-08-01 00:55:00,11.354,11.365,11.249,11.309,500000.0
2006-08-01 01:00:00,11.355,11.355,11.253,11.343,450000.0
2006-08-01 01:10:00,11.372,11.372,11.261,11.279,350000.0
2006-08-01 01:15:00,11.297,11.362,11.297,11.362,100000.0
2006-08-01 01:20:00,11.375,11.375,11.291,11.324,200000.0
2006-08-01 01:30:00,11.354,11.388,11.241,11.388,350000.0
2006-08-01 01:35:00,11.397,11.404,11.28,11.28,750000.0
2006-08-01 01:40:00,11.323,11.365,11.193,11.262,550000.0
2006-08-01 01:45:00,11.315,11.329,11.223,11.29,400000.0
2006-08-01 01:50:00,11.334,11.367,11.242,11.357,600000.0
2006-08-01 01:55:00,11.327,11.403,11.248,11.403,650000.0
2006-08-01 02:00:00,11.352,11.352,11.247,11.286,200000.0
2006-08-01 02:05:00,11.255,11.371,11.255,11.275,400000.0
2006-08-01 02:10:00,11.32,11.386,11.226,11.34,1950000.0
2006-08-01 02:15:00,11.255,11.315,11.206,11.31,700000.0
2006-08-01 02:20:00,11.315,11.356,11.215,11.283,1300000.0
2006-08-01 02:25:00,11.213,11.406,11.195,11.359,1150000.0
2006-08-01 02:30:00,11.292,11.338,11.196,11.324,550000.0
2006-08-01 02:35:00,11.327,11.36,11.222,11.222,700000.0
2006-08-01 02:40:00,11.316,11.389,11.216,11.309,1400000.0
2006-08-01 02:45:00,11.249,11.34,11.216,11.259,500000.0
2006-08-01 02:50:00,11.253,11.341,11.219,11.275,1000000.0
2006-08-01 03:00:00,11.314,11.344,11.211,11.265,500000.0
2006-08-01 03:05:00,11.306,11.355,11.197,11.231,400000.0
2006-08-01 03:10:00,11.372,11.383,11.242,11.245,1200000.0
2006-08-01 03:15:00,11.291,11.384,11.217,11.217,650000.0
2006-08-01 03:20:00,11.333,11.351,11.18,11.249,1350000.0
2006-08-01 03:25:00,11.27,11.385,11.215,11.337,1750000.0
2006-08-01 03:30:00,11.263,11.324,11.216,11.268,1000000.0
2006-08-01 03:35:00,11.306,11.306,11.206,11.244,200000.0
2006-08-01 03:40:00,11.227,11.314,11.227,11.275,250000.0
2006-08-01 03:45:00,11.264,11.289,11.264,11.289,200000.0
2006-08-01 03:50:00,11.26,11.283,11.217,11.283,150000.0
2006-08-01 03:55:00,11.296,11.338,11.188,11.259,1200000.0
2006-08-01 04:00:00,11.301,11.301,11.179,11.231,400000.0
2006-08-01 04:05:00,11.319,11.319,11.24,11.273,200000.0
2006-08-01 04:10:00,11.33,11.33,11.244,11.256,300000.0
2006-08-01 04:15:00,11.314,11.333,11.199,11.323,750000.0
2006-08-01 04:20:00,11.344,11.383,11.24,11.28,850000.0
2006-08-01 04:35:00,11.333,11.333,11.228,11.266,200000.0
2006-08-01 04:40:00,11.315,11.315,11.223,11.259,200000.0
2006-08-01 04:45:00,11.326,11.361,11.245,11.361,450000.0
2006-08-01 04:55:00,11.303,11.303,11.233,11.233,100000.0
2006-08-01 05:00:00,11.244,11.307,11.216,11.307,200000.0
2006-08-01 05:05:00,11.305,11.305,11.205,11.244,200000.0
2006-08-01 05:10:00,11.306,11.397,11.238,11.353,750000.0
2006-08-01 05:15:00,11.325,11.366,11.233,11.366,700000.0
2006-08-01 05:20:00,11.322,11.366,11.217,11.342,400000.0
2006-08-01 05:30:00,11.321,11.321,11.217,11.255,200000.0
2006-08-01 05:35:00,11.323,11.323,11.24,11.273,200000.0
2006-08-01 05:45:00,11.302,11.365,11.24,11.28,600000.0
2006-08-01 05:50:00,11.309,11.35,11.223,11.284,1000000.0
2006-08-01 05:55:00,11.284,11.35,11.233,11.272,550000.0
2006-08-01 06:00:00,11.301,11.345,11.219,11.289,400000.0
2006-08-01 06:05:00,11.337,11.38,11.245,11.346,1250000.0
2006-08-01 06:10:00,11.357,11.392,11.278,11.363,500000.0
2006-08-01 06:15:00,11.343,11.383,11.207,11.307,1000000.0
2006-08-01 06:20:00,11.316,11.316,11.231,11.264,200000.0
2006-08-01 06:25:00,11.353,11.353,11.205,11.205,600000.0
2006-08-01 06:30:00,11.268,11.311,11.213,11.31,450000.0
2006-08-01 06:35:00,11.333,11.335,11.229,11.267,400000.0
2006-08-01 06:45:00,11.361,11.365,11.241,11.29,650000.0
2006-08-01 06:50:00,11.338,11.363,11.241,11.296,950000.0
2006-08-01 06:55:00,11.347,11.359,11.261,11.283,750000.0
2006-08-01 07:00:00,11.27,11.388,11.231,11.307,1450000.0
2006-08-01 07:05:00,11.334,11.406,11.248,11.315,1150000.0
2006-08-01 07:10:00,11.246,11.362,11.199,11.199,950000.0
2006-08-01 07:15:00,11.211,11.338,11.201,11.243,1000000.0
2006-08-01 07:20:00,11.334,11.344,11.197,11.276,1500000.0
2006-08-01 07:25:00,11.298,11.325,11.181,11.315,1100000.0
2006-08-01 07:30:00,11.248,11.34,11.215,11.31,1250000.0
2006-08-01 07:35:00,11.266,11.353,11.19,11.31,1200000.0
2006-08-01 07:40:00,11.22,11.349,11.176,11.255,1450000.0
2006-08-01 07:45:00,11.248,11.342,11.213,11.316,1350000.0
2006-08-01 07:50:00,11.27,11.391,11.218,11.27,1500000.0
2006-08-01 07:55:00,11.324,11.36,11.231,11.33,1200000.0
2006-08-01 08:00:00,11.342,11.363,11.205,11.296,850000.0
2006-08-01 08:05:00,11.29,11.382,11.28,11.306,550000.0
2006-08-01 08:10:00,11.333,11.402,11.222,11.28,1300000.0
2006-08-01 08:15:00,11.234,11.386,11.203,11.301,2000000.0
2006-08-01 08:20:00,11.22,11.361,11.181,11.349,850000.0
2006-08-01 08:25:00,11.321,11.323,11.213,11.315,900000.0
2006-08-01 08:30:00,11.302,11.361,11.204,11.232,1050000.0
2006-08-01 08:35:00,11.207,11.338,11.159,11.159,1050000.0
2006-08-01 08:40:00,11.287,11.287,11.174,11.267,900000.0
2006-08-01 08:45:00,11.271,11.334,11.201,11.29,850000.0
2006-08-01 08:50:00,11.277,11.328,11.224,11.316,750000.0
2006-08-01 08:55:00,11.338,11.338,11.189,11.256,1150000.0
2006-08-01 09:00:00,11.251,11.306,11.143,11.18,1600000.0
2006-08-01 09:05:00,11.136,11.299,11.123,11.208,750000.0
2006-08-01 09:10:00,11.284,11.303,11.145,11.209,1300000.0
2006-08-01 09:15:00,11.217,11.331,11.193,11.3,1750000.0
2006-08-01 09:20:00,11.224,11.311,11.169,11.228,1300000.0
2006-08-01 09:25:00,11.301,11.318,11.18,11.29,1150000.0
2006-08-01 09:30:00,11.219,11.341,11.163,11.239,1350000.0
2006-08-01 09:35:00,11.185,11.303,11.161,11.279,1300000.0
2006-08-01 09:40:00,11.178,11.347,11.137,11.283,1650000.0
2006-08-01 09:45:00,11.157,11.315,11.157,11.225,1550000.0
2006-08-01 09:50:00,11.215,11.31,11.111,11.264,2000000.0
2006-08-01 09:55:00,11.246,11.313,11.089,11.253,2150000.0
2006-08-01 10:00:00,11.238,11.274,11.096,11.19,2200000.0
2006-08-01 10:05:00,11.121,11.287,11.121,11.274,1750000.0
2006-08-01 10:10:00,11.285,11.331,11.145,11.253,1550000.0
2006-08-01 10:15:00,11.279,11.291,11.121,11.207,1600000.0
2006-08-01 10:20:00,11.236,11.307,11.122,11.289,2150000.0
2006-08-01 10:25:00,11.283,11.284,11.158,11.189,1150000.0
2006-08-01 10:30:00,11.215,11.299,11.139,11.256,1600000.0
2006-08-01 10:35:00,11.185,11.32,11.143,11.143,2350000.0
2006-08-01 10:40:00,11.264,11.302,11.157,11.259,1650000.0
2006-08-01 10:45:00,11.249,11.287,11.115,11.15,1400000.0
2006-08-01 10:50:00,11.231,11.294,11.13,11.245,1750000.0
2006-08-01 10:55:00,11.238,11.288,11.128,11.128,1250000.0
2006-08-01 11:00:00,11.197,11.31,11.113,11.29,1800000.0
2006-08-01 11:05:00,11.215,11.273,11.143,11.24,1300000.0
2006-08-01 11:10:00,11.148,11.265,11.148,11.189,400000.0
2006-08-01 11:15:00,11.158,11.29,11.118,11.24,1100000.0
2006-08-01 11:20:00,11.267,11.324,11.162,11.195,1300000.0
2006-08-01 11:25:00,11.2,11.33,11.196,11.33,1450000.0
2006-08-01 11:30:00,11.313,11.321,11.145,11.242,1650000.0
2006-08-01 11:35:00,11.272,11.278,11.143,11.254,850000.0
2006-08-01 11:40:00,11.201,11.316,11.161,11.267,1900000.0
2006-08-01 11:45:00,11.173,11.348,11.173,11.285,1450000.0
2006-08-01 11:50:00,11.279,11.315,11.205,11.315,350000.0
2006-08-01 11:55:00,11.255,11.309,11.199,11.228,700000.0
2006-08-01 12:00:00,11.258,11.376,11.16,11.263,1300000.0
2006-08-01 12:05:00,11.253,11.301,11.149,11.286,1600000.0
2006-08-01 12:10:00,11.239,11.311,11.148,11.171,1350000.0
2006-08-01 12:15:00,11.192,11.271,11.124,11.187,1250000.0
2006-08-01 12:20:00,11.22,11.305,11.178,11.232,500000.0
2006-08-01 12:25:00,11.27,11.281,11.127,11.137,2000000.0
2006-08-01 12:30:00,11.161,11.289,11.143,11.173,1100000.0
2006-08-01 12:35:00,11.295,11.316,11.135,11.274,1750000.0
2006-08-01 12:40:00,11.274,11.344,11.191,11.222,900000.0
2006-08-01 12:45:00,11.237,11.312,11.159,11.202,1350000.0
2006-08-01 12:50:00,11.256,11.356,11.156,11.229,1850000.0
2006-08-01 12:55:00,11.228,11.356,11.178,11.274,1750000.0
2006-08-01 13:00:00,11.27,11.289,11.145,11.242,1300000.0
2006-08-01 13:05:00,11.205,11.349,11.155,11.227,900000.0
2006-08-01 13:10:00,11.253,11.313,11.172,11.289,850000.0
2006-08-01 13:15:00,11.219,11.315,11.144,11.176,1150000.0
2006-08-01 13:20:00,11.183,11.264,11.143,11.214,500000.0
2006-08-01 13:25:00,11.284,11.308,11.16,11.267,1750000.0
2006-08-01 13:30:00,11.295,11.295,11.171,11.185,450000.0
2006-08-01 13:35:00,11.245,11.297,11.16,11.253,850000.0
2006-08-01 13:40:00,11.261,11.308,11.167,11.227,1550000.0
2006-08-01 13:45:00,11.207,11.342,11.165,11.255,1500000.0
2006-08-01 13:50:00,11.225,11.325,11.184,11.222,1250000.0
2006-08-01 13:55:00,11.256,11.305,11.177,11.251,800000.0
2006-08-01 14:00:00,11.265,11.321,11.186,11.321,750000.0
2006-08-01 14:05:00,11.291,11.327,11.186,11.271,600000.0
2006-08-01 14:10:00,11.18,11.304,11.18,11.217,700000.0
2006-08-01 14:15:00,11.181,11.361,11.181,11.324,2300000.0
2006-08-01 14:20:00,11.233,11.336,11.192,11.316,2050000.0
2006-08-01 14:25:00,11.231,11.307,11.167,11.245,1850000.0
2006-08-01 14:30:00,11.228,11.336,11.144,11.149,2300000.0
2006-08-01 14:35:00,11.254,11.341,11.166,11.204,2200000.0
2006-08-01 14:40:00,11.226,11.271,11.117,11.247,2300000.0
2006-08-01 14:45:00,11.243,11.307,11.156,11.156,2000000.0
2006-08-01 14:50:00,11.21,11.337,11.148,11.216,2150000.0
2006-08-01 14:55:00,11.232,11.314,11.103,11.249,2400000.0
2006-08-01 15:00:00,11.171,11.342,11.103,11.203,2400000.0
2006-08-01 15:05:00,11.164,11.316,11.149,11.204,2250000.0
2006-08-01 15:10:00,11.213,11.31,11.156,11.215,2000000.0
2006-08-01 15:15:00,11.192,11.34,11.175,11.297,2100000.0
2006-08-01 15:20:00,11.256,11.385,11.209,11.341,1850000.0
2006-08-01 15:25:00,11.344,11.357,11.188,11.329,2150000.0
2006-08-01 15:30:00,11.295,11.369,11.195,11.2,2200000.0
2006-08-01 15:35:00,11.274,11.397,11.21,11.296,2150000.0
2006-08-01 15:40:00,11.235,11.377,11.211,11.346,2000000.0
2006-08-01 15:45:00,11.348,11.388,11.191,11.388,2100000.0
2006-08-01 15:50:00,11.324,11.42,11.241,11.363,2200000.0
2006-08-01 15:55:00,11.236,11.478,11.236,11.347,2350000.0
2006-08-01 16:00:00,11.386,11.451,11.277,11.368,2450000.0
2006-08-01 16:05:00,11.304,11.467,11.266,11.429,2100000.0
2006-08-01 16:10:00,11.378,11.448,11.263,11.321,2300000.0
2006-08-01 16:15:00,11.4,11.439,11.276,11.382,2150000.0
2006-08-01 16:20:00,11.416,11.419,11.255,11.389,2450000.0
2006-08-01 16:25:00,11.374,11.411,11.23,11.358,2300000.0
2006-08-01 16:30:00,11.25,11.399,11.233,11.378,2050000.0
2006-08-01 16:35:00,11.284,11.39,11.214,11.39,2450000.0
2006-08-01 16:40:00,11.321,11.425,11.26,11.303,2150000.0
2006-08-01 16:45:00,11.271,11.423,11.266,11.266,2300000.0
2006-08-01 16:50:00,11.359,11.445,11.265,11.306,1750000.0
2006-08-01 16:55:00,11.37,11.425,11.278,11.318,2150000.0
2006-08-01 17:00:00,11.397,11.426,11.299,11.359,700000.0
2006-08-01 17:05:00,11.446,11.474,11.258,11.352,1550000.0
2006-08-01 17:10:00,11.389,11.429,11.332,11.404,350000.0
2006-08-01 17:15:00,11.323,11.463,11.283,11.4,2100000.0
2006-08-01 17:20:00,11.374,11.434,11.295,11.342,2100000.0
2006-08-01 17:25:00,11.411,11.467,11.28,11.448,2300000.0
2006-08-01 17:30:00,11.304,11.494,11.298,11.443,2300000.0
2006-08-01 17:35:00,11.397,11.514,11.34,11.362,2250000.0
2006-08-01 17:40:00,11.353,11.533,11.346,11.454,2400000.0
2006-08-01 17:45:00,11.42,11.533,11.345,11.456,2150000.0
2006-08-01 17:50:00,11.483,11.543,11.325,11.534,2300000.0
2006-08-01 17:55:00,11.424,11.589,11.409,11.589,1950000.0
2006-08-01 18:00:00,11.499,11.6,11.447,11.527,2050000.0
2006-08-01 18:05:00,11.528,11.62,11.444,11.534,2250000.0
2006-08-01 18:10:00,11.584,11.616,11.434,11.593,2200000.0
2006-08-01 18:15:00,11.588,11.706,11.493,11.613,2100000.0
2006-08-01 18:20:00,11.537,11.677,11.502,11.665,2150000.0
2006-08-01 18:25:00,11.593,11.665,11.529,11.652,2100000.0
2006-08-01 18:30:00,11.624,11.678,11.474,11.627,2100000.0
2006-08-01 18:35:00,11.556,11.681,11.499,11.597,2250000.0
2006-08-01 18:40:00,11.607,11.68,11.485,11.604,2450000.0
2006-08-01 18:45:00,11.548,11.68,11.495,11.651,1900000.0
2006-08-01 18:50:00,11.551,11.663,11.534,11.551,2350000.0
2006-08-01 18:55:00,11.539,11.684,11.503,11.624,1850000.0
2006-08-01 19:00:00,11.591,11.676,11.529,11.633,1850000.0
2006-08-01 19:05:00,11.579,11.707,11.533,11.634,1950000.0
2006-08-01 19:10:00,11.66,11.705,11.545,11.679,2050000.0
2006-08-01 19:15:00,11.617,11.697,11.514,11.671,2050000.0
2006-08-01 19:20:00,11.577,11.664,11.536,11.66,2200000.0
2006-08-01 19:25:00,11.625,11.677,11.529,11.544,1950000.0
2006-08-01 19:30:00,11.674,11.695,11.553,11.632,1400000.0
2006-08-01 19:35:00,11.608,11.664,11.568,11.664,350000.0
2006-08-01 19:45:00,11.602,11.67,11.562,11.654,750000.0
2006-08-01 19:55:00,11.547,11.643,11.511,11.608,650000.0
2006-08-01 20:00:00,11.672,11.678,11.532,11.532,1450000.0
2006-08-01 20:05:00,11.62,11.702,11.508,11.628,950000.0
2006-08-01 20:10:00,11.635,11.643,11.53,11.643,350000.0
2006-08-01 20:15:00,11.573,11.69,11.524,11.56,1400000.0
2006-08-01 20:20:00,11.657,11.682,11.555,11.678,1250000.0
2006-08-01 20:25:00,11.643,11.668,11.527,11.563,650000.0
2006-08-01 20:30:00,11.655,11.655,11.571,11.603,200000.0
2006-08-01 20:35:00,11.648,11.648,11.542,11.582,250000.0
2006-08-01 20:40:00,11.627,11.701,11.521,11.632,950000.0
2006-08-01 20:45:00,11.625,11.647,11.534,11.549,850000.0
2006-08-01 20:55:00,11.623,11.67,11.562,11.623,600000.0
2006-08-01 21:10:00,11.636,11.658,11.532,11.592,900000.0
2006-08-01 21:25:00,11.645,11.645,11.546,11.584,200000.0
2006-08-01 21:35:00,11.552,11.645,11.53,11.635,700000.0
2006-08-01 21:40:00,11.668,11.668,11.524,11.542,850000.0
2006-08-01 21:45:00,11.6,11.658,11.539,11.582,550000.0
2006-08-01 21:50:00,11.586,11.691,11.581,11.627,450000.0
2006-08-01 22:00:00,11.669,11.706,11.56,11.613,850000.0
2006-08-01 22:05:00,11.692,11.723,11.557,11.649,1600000.0
2006-08-01 22:15:00,11.659,11.687,11.571,11.666,650000.0
2006-08-01 22:30:00,11.632,11.69,11.583,11.663,500000.0
2006-08-01 22:35:00,11.667,11.696,11.558,11.656,700000.0
2006-08-01 22:45:00,11.668,11.725,11.552,11.638,1450000.0
2006-08-01 22:55:00,11.671,11.685,11.599,11.628,450000.0
2006-08-01 23:00:00,11.584,11.643,11.539,11.643,450000.0
2006-08-01 23:05:00,11.599,11.711,11.569,11.629,650000.0
2006-08-01 23:15:00,11.686,11.686,11.602,11.635,200000.0
2006-08-01 23:20:00,11.643,11.719,11.643,11.714,300000.0
2006-08-01 23:25:00,11.662,11.699,11.608,11.679,400000.0
2006-08-01 23:30:00,11.68,11.7,11.601,11.657,500000.0
2006-08-01 23:35:00,11.663,11.663,11.563,11.603,200000.0
2006-08-01 23:40:00,11.628,11.705,11.607,11.699,1350000.0
2006-08-01 23:45:00,11.683,11.716,11.622,11.678,500000.0
2006-08-01 23:50:00,11.661,11.693,11.605,11.615,300000.0
2006-08-01 23:55:00,11.678,11.724,11.593,11.724,500000.0
2006-08-02 00:00:00,11.73,12.22,11.623,11.659,400000.0
2006-08-02 00:05:00,11.766,11.766,11.607,11.692,1350000.0
2006-08-02 00:10:00,11.689,11.698,11.589,11.698,450000.0
2006-08-02 00:15:00,11.689,11.794,11.644,11.675,700000.0
2006-08-02 00:20:00,11.66,11.747,11.66,11.721,250000.0
2006-08-02 00:25:00,11.647,11.752,11.609,11.724,550000.0
2006-08-02 00:35:00,11.639,11.721,11.614,11.682,800000.0
2006-08-02 00:40:00,11.68,11.68,11.516,11.623,1100000.0
2006-08-02 00:45:00,11.722,11.722,11.615,11.67,800000.0
2006-08-02 01:10:00,11.683,11.683,11.584,11.623,200000.0
2006-08-02 01:20:00,11.721,11.721,11.591,11.65,400000.0
2006-08-02 01:30:00,11.653,11.69,11.542,11.663,900000.0
2006-08-02 01:35:00,11.703,11.719,11.593,11.666,1200000.0
2006-08-02 01:40:00,11.78,11.78,11.58,11.58,1400000.0
2006-08-02 01:45:00,11.693,11.693,11.582,11.623,400000.0
2006-08-02 01:50:00,11.676,11.676,11.575,11.615,200000.0
2006-08-02 01:55:00,11.69,11.717,11.61,11.688,400000.0
2006-08-02 02:00:00,11.737,11.748,11.605,11.748,900000.0
2006-08-02 02:05:00,11.671,11.722,11.562,11.678,1850000.0
2006-08-02 02:10:00,11.639,11.688,11.529,11.653,1400000.0
2006-08-02 02:15:00,11.598,11.725,11.548,11.642,1750000.0
2006-08-02 02:20:00,11.634,11.646,11.531,11.637,750000.0
2006-08-02 02:25:00,11.581,11.7,11.581,11.631,1200000.0
2006-08-02 02:30:00,11.595,11.755,11.546,11.713,2000000.0
2006-08-02 02:35:00,11.708,11.712,11.534,11.543,1100000.0
2006-08-02 02:40:00,11.581,11.706,11.581,11.633,850000.0
2006-08-02 02:45:00,11.673,11.693,11.566,11.66,700000.0
2006-08-02 02:55:00,11.655,11.655,11.563,11.599,200000.0
2006-08-02 03:00:00,11.65,11.746,11.55,11.628,1300000.0
2006-08-02 03:05:00,11.706,11.734,11.574,11.675,900000.0
2006-08-02 03:10:00,11.684,11.722,11.531,11.628,1300000.0
2006-08-02 03:15:00,11.678,11.722,11.58,11.58,2000000.0
2006-08-02 03:20:00,11.679,11.747,11.574,11.747,1150000.0
2006-08-02 03:25:00,11.726,11.726,11.607,11.691,1200000.0
2006-08-02 03:30:00,11.718,11.736,11.6,11.642,850000.0
2006-08-02 03:35:00,11.71,11.735,11.575,11.735,1800000.0
2006-08-02 03:40:00,11.664,11.71,11.539,11.594,1800000.0
2006-08-02 03:45:00,11.624,11.725,11.528,11.646,1750000.0
2006-08-02 03:50:00,11.566,11.712,11.542,11.589,950000.0
2006-08-02 03:55:00,11.604,11.738,11.583,11.675,1200000.0
2006-08-02 04:00:00,11.586,11.722,11.536,11.598,1100000.0
2006-08-02 04:05:00,11.663,11.663,11.581,11.62,300000.0
2006-08-02 04:10:00,11.663,11.709,11.564,11.644,1000000.0
2006-08-02 04:15:00,11.57,11.736,11.569,11.635,1200000.0
2006-08-02 04:20:00,11.72,11.733,11.575,11.635,900000.0
2006-08-02 04:25:00,11.672,11.672,11.579,11.598,400000.0
2006-08-02 04:30:00,11.67,11.694,11.552,11.622,800000.0
2006-08-02 04:40:00,11.676,11.701,11.597,11.668,400000.0
2006-08-02 04:45:00,11.731,11.733,11.574,11.661,650000.0
2006-08-02 04:50:00,11.673,11.673,11.59,11.623,200000.0
2006-08-02 04:55:00,11.615,11.736,11.588,11.705,700000.0
2006-08-02 05:00:00,11.671,11.674,11.564,11.619,600000.0
2006-08-02 05:05:00,11.606,11.689,11.595,11.642,550000.0
2006-08-02 05:10:00,11.594,11.744,11.594,11.634,300000.0
2006-08-02 05:25:00,11.675,11.675,11.591,11.624,200000.0
2006-08-02 05:30:00,11.686,11.686,11.601,11.635,200000.0
2006-08-02 05:35:00,11.694,11.733,11.593,11.645,650000.0
2006-08-02 05:40:00,11.701,11.722,11.568,11.599,1250000.0
2006-08-02 05:45:00,11.668,11.731,11.576,11.642,1500000.0
2006-08-02 05:50:00,11.669,11.791,11.611,11.643,2000000.0
2006-08-02 05:55:00,11.695,11.695,11.583,11.633,550000.0
2006-08-02 06:00:00,11.671,11.722,11.588,11.68,900000.0
2006-08-02 06:10:00,11.67,11.716,11.573,11.704,1800000.0
2006-08-02 06:15:00,11.693,11.693,11.583,11.607,700000.0
2006-08-02 06:20:00,11.608,11.692,11.608,11.622,400000.0
2006-08-02 06:25:00,11.685,11.702,11.564,11.623,500000.0
2006-08-02 06:30:00,11.699,11.702,11.572,11.572,600000.0
2006-08-02 06:35:00,11.632,11.737,11.591,11.688,500000.0
2006-08-02 06:40:00,11.666,11.676,11.61,11.627,600000.0
2006-08-02 06:45:00,11.657,11.719,11.593,11.69,750000.0
2006-08-02 06:50:00,11.675,11.725,11.599,11.676,1000000.0
2006-08-02 06:55:00,11.695,11.705,11.532,11.63,1500000.0
2006-08-02 07:00:00,11.638,11.699,11.572,11.61,950000.0
2006-08-02 07:05:00,11.552,11.739,11.545,11.679,1400000.0
2006-08-02 07:10:00,11.631,11.69,11.531,11.688,850000.0
2006-08-02 07:15:00,11.669,11.713,11.572,11.654,1150000.0
2006-08-02 07:20:00,11.678,11.678,11.598,11.628,400000.0
2006-08-02 07:25:00,11.683,11.683,11.624,11.658,200000.0
2006-08-02 07:30:00,11.599,11.716,11.565,11.682,950000.0
2006-08-02 07:35:00,11.573,11.708,11.573,11.668,450000.0
2006-08-02 07:40:00,11.635,11.677,11.543,11.543,700000.0
2006-08-02 07:50:00,11.573,11.71,11.573,11.638,800000.0
2006-08-02 07:55:00,11.656,11.717,11.569,11.683,1250000.0
2006-08-02 08:00:00,11.62,11.716,11.565,11.604,1400000.0
2006-08-02 08:05:00,11.649,11.758,11.561,11.622,1450000.0
2006-08-02 08:10:00,11.675,11.676,11.543,11.584,700000.0
2006-08-02 08:15:00,11.631,11.713,11.584,11.665,1650000.0
2006-08-02 08:20:00,11.628,11.73,11.58,11.58,800000.0
2006-08-02 08:25:00,11.545,11.677,11.544,11.656,1700000.0
2006-08-02 08:30:00,11.671,11.703,11.606,11.638,250000.0
2006-08-02 08:35:00,11.639,11.691,11.55,11.576,1150000.0
2006-08-02 08:40:00,11.654,11.685,11.591,11.6,850000.0
2006-08-02 08:45:00,11.661,11.699,11.612,11.612,350000.0
2006-08-02 08:50:00,11.578,11.665,11.566,11.655,450000.0
2006-08-02 08:55:00,11.647,11.682,11.568,11.638,550000.0
2006-08-02 09:00:00,11.602,11.709,11.553,11.689,700000.0
2006-08-02 09:05:00,11.599,11.717,11.554,11.602,1500000.0
2006-08-02 09:10:00,11.684,11.727,11.62,11.62,500000.0
2006-08-02 09:15:00,11.634,11.736,11.569,11.702,1250000.0
2006-08-02 09:20:00,11.644,11.712,11.588,11.679,1250000.0
2006-08-02 09:25:00,11.7,11.713,11.586,11.672,700000.0
2006-08-02 09:30:00,11.601,11.729,11.569,11.729,1500000.0
2006-08-02 09:35:00,11.599,11.794,11.58,11.747,2200000.0
2006-08-02 09:40:00,11.621,11.759,11.587,11.662,1800000.0
2006-08-02 09:45:00,11.672,11.74,11.6,11.642,1400000.0
2006-08-02 09:50:00,11.656,11.782,11.622,11.638,1650000.0
2006-08-02 09:55:00,11.719,11.763,11.642,11.75,900000.0
2006-08-02 10:00:00,11.745,11.755,11.634,11.685,1450000.0
2006-08-02 10:05:00,11.627,11.824,11.627,11.782,1150000.0
2006-08-02 10:10:00,11.748,11.758,11.617,11.734,1600000.0
2006-08-02 10:15:00,11.763,11.808,11.651,11.733,750000.0
2006-08-02 10:20:00,11.656,11.758,11.605,11.692,950000.0
2006-08-02 10:25:00,11.665,11.822,11.632,11.784,1500000.0
2006-08-02 10:30:00,11.726,11.774,11.654,11.76,1100000.0
2006-08-02 10:35:00,11.637,11.75,11.561,11.59,1850000.0
2006-08-02 10:40:00,11.686,11.764,11.576,11.71,2400000.0
2006-08-02 10:45:00,11.706,11.789,11.565,11.66,1400000.0
2006-08-02 10:50:00,11.711,11.771,11.594,11.67,2250000.0
2006-08-02 10:55:00,11.692,11.775,11.577,11.671,1200000.0
2006-08-02 11:00:00,11.668,11.778,11.601,11.659,1250000.0
2006-08-02 11:05:00,11.692,11.733,11.584,11.733,1150000.0
2006-08-02 11:10:00,11.717,11.737,11.548,11.707,1300000.0
2006-08-02 11:15:00,11.657,11.732,11.617,11.722,850000.0
2006-08-02 11:20:00,11.698,11.772,11.552,11.687,1350000.0
2006-08-02 11:25:00,11.615,11.742,11.563,11.674,1400000.0
2006-08-02 11:30:00,11.678,11.703,11.566,11.676,800000.0
2006-08-02 11:35:00,11.692,11.726,11.586,11.626,1600000.0
2006-08-02 11:40:00,11.643,11.759,11.603,11.726,1900000.0
2006-08-02 11:45:00,11.719,11.776,11.59,11.723,1650000.0
2006-08-02 11:50:00,11.748,11.833,11.627,11.696,1750000.0
2006-08-02 11:55:00,11.692,11.789,11.637,11.69,1600000.0
2006-08-02 12:00:00,11.707,11.839,11.608,11.68,1650000.0
2006-08-02 12:05:00,11.736,11.76,11.594,11.679,1150000.0
2006-08-02 12:10:00,11.743,11.778,11.617,11.636,1050000.0
2006-08-02 12:15:00,11.705,11.762,11.619,11.642,1300000.0
2006-08-02 12:20:00,11.677,11.808,11.614,11.731,1900000.0
2006-08-02 12:25:00,11.761,11.769,11.622,11.622,1450000.0
2006-08-02 12:30:00,11.623,11.791,11.607,11.607,1450000.0
2006-08-02 12:35:00,11.763,11.764,11.611,11.682,800000.0
2006-08-02 12:40:00,11.706,11.773,11.611,11.644,1400000.0
2006-08-02 12:45:00,11.689,11.775,11.632,11.652,1400000.0
2006-08-02 12:50:00,11.698,11.826,11.623,11.722,1400000.0
2006-08-02 12:55:00,11.669,11.797,11.626,11.727,850000.0
2006-08-02 13:00:00,11.698,11.751,11.562,11.627,2200000.0
2006-08-02 13:05:00,11.62,11.767,11.601,11.619,800000.0
2006-08-02 13:10:00,11.655,11.704,11.547,11.704,1300000.0
2006-08-02 13:15:00,11.659,11.778,11.595,11.72,1150000.0
2006-08-02 13:20:00,11.609,11.692,11.579,11.591,850000.0
2006-08-02 13:25:00,11.682,11.768,11.607,11.638,1250000.0
2006-08-02 13:30:00,11.703,11.716,11.53,11.597,800000.0
2006-08-02 13:35:00,11.663,11.698,11.585,11.663,500000.0
2006-08-02 13:40:00,11.69,11.713,11.578,11.633,1200000.0
2006-08-02 13:45:00,11.64,11.762,11.607,11.701,800000.0
2006-08-02 13:50:00,11.638,11.715,11.584,11.693,1200000.0
2006-08-02 13:55:00,11.579,11.72,11.579,11.652,600000.0
2006-08-02 14:00:00,11.637,11.714,11.561,11.712,1100000.0
2006-08-02 14:05:00,11.698,11.724,11.558,11.597,1300000.0
2006-08-02 14:10:00,11.697,11.716,11.526,11.598,1300000.0
2006-08-02 14:15:00,11.593,11.73,11.567,11.71,950000.0
2006-08-02 14:20:00,11.603,11.732,11.548,11.7,1650000.0
2006-08-02 14:25:00,11.604,11.696,11.52,11.651,1850000.0
2006-08-02 14:30:00,11.616,11.754,11.552,11.615,2300000.0
2006-08-02 14:35:00,11.685,11.737,11.576,11.614,2200000.0
2006-08-02 14:40:00,11.677,11.748,11.587,11.706,2300000.0
2006-08-02 14:45:00,11.7,11.846,11.644,11.657,2000000.0
2006-08-02 14:50:00,11.661,11.851,11.614,11.707,2150000.0
2006-08-02 14:55:00,11.748,11.802,11.641,11.767,2400000.0
2006-08-02 15:00:00,11.638,11.833,11.638,11.698,2400000.0
2006-08-02 15:05:00,11.676,11.804,11.661,11.682,2250000.0
2006-08-02 15:10:00,11.709,11.872,11.669,11.67,1750000.0
2006-08-02 15:15:00,11.72,11.879,11.718,11.832,2250000.0
2006-08-02 15:20:00,11.787,11.924,11.787,11.902,1850000.0
2006-08-02 15:25:00,11.916,11.948,11.791,11.832,1950000.0
2006-08-02 15:30:00,11.871,11.94,11.768,11.77,2200000.0
2006-08-02 15:35:00,11.813,11.935,11.784,11.896,2100000.0
2006-08-02 15:40:00,11.864,11.975,11.795,11.907,2000000.0
2006-08-02 15:45:00,11.916,11.991,11.804,11.991,2100000.0
2006-08-02 15:50:00,11.91,12.085,11.841,12.066,2200000.0
2006-08-02 15:55:00,11.979,12.141,11.931,11.95,2350000.0
2006-08-02 16:00:00,12.007,12.114,11.909,12.009,2450000.0
2006-08-02 16:05:00,12.074,12.099,11.935,12.065,2300000.0
2006-08-02 16:10:00,12.014,12.072,11.888,11.994,2300000.0
2006-08-02 16:15:00,12.07,12.098,11.925,11.974,2000000.0
2006-08-02 16:20:00,12.043,12.064,11.892,12.024,2450000.0
2006-08-02 16:25:00,12.006,12.039,11.858,11.983,1750000.0
2006-08-02 16:30:00,11.916,12.048,11.869,12.048,1850000.0
2006-08-02 16:35:00,11.953,12.054,11.836,12.023,2450000.0
2006-08-02 16:40:00,12.033,12.084,11.885,11.942,2050000.0
2006-08-02 16:45:00,11.927,12.129,11.922,11.997,2300000.0
2006-08-02 16:50:00,12.025,12.162,11.988,12.028,2000000.0
2006-08-02 16:55:00,12.101,12.139,11.983,12.045,2400000.0
2006-08-02 17:00:00,12.102,12.203,11.977,12.129,2100000.0
2006-08-02 17:05:00,12.158,12.223,12.014,12.065,2250000.0
2006-08-02 17:10:00,12.114,12.171,12.008,12.124,2150000.0
2006-08-02 17:15:00,12.035,12.179,12.0,12.136,1800000.0
2006-08-02 17:20:00,12.11,12.17,12.01,12.039,1100000.0
2006-08-02 17:25:00,12.124,12.127,11.974,12.114,2300000.0
2006-08-02 17:30:00,11.99,12.128,11.929,12.065,2300000.0
2006-08-02 17:35:00,12.02,12.086,11.918,11.947,2250000.0
2006-08-02 17:40:00,11.959,12.099,11.921,11.99,2200000.0
2006-08-02 17:45:00,11.958,12.044,11.878,12.012,2050000.0
2006-08-02 17:50:00,12.049,12.124,11.889,12.115,2300000.0
2006-08-02 17:55:00,12.009,12.104,11.953,12.104,1950000.0
2006-08-02 18:00:00,12.01,12.118,11.95,12.015,2050000.0
2006-08-02 18:05:00,12.018,12.12,11.957,12.08,2150000.0
2006-08-02 18:10:00,12.004,12.078,11.912,12.02,1750000.0
2006-08-02 18:15:00,11.947,12.085,11.896,12.052,2150000.0
2006-08-02 18:20:00,12.003,12.113,11.916,12.108,2150000.0
2006-08-02 18:25:00,11.977,12.104,11.931,12.104,2100000.0
2006-08-02 18:30:00,12.065,12.117,11.943,12.081,2200000.0
2006-08-02 18:35:00,12.02,12.1,11.925,12.034,2250000.0
2006-08-02 18:40:00,12.059,12.087,11.915,12.024,2200000.0
2006-08-02 18:45:00,12.007,12.169,11.97,12.113,1600000.0
2006-08-02 18:50:00,12.016,12.131,11.963,11.981,1950000.0
2006-08-02 18:55:00,11.998,12.097,11.914,12.032,2100000.0
2006-08-02 19:00:00,11.993,12.077,11.938,11.967,2000000.0
2006-08-02 19:05:00,11.987,12.142,11.938,12.044,2050000.0
2006-08-02 19:10:00,11.976,12.158,11.962,12.122,1900000.0
2006-08-02 19:15:00,12.065,12.163,12.021,12.156,2000000.0
2006-08-02 19:20:00,12.106,12.147,11.996,12.058,2050000.0
2006-08-02 19:25:00,12.111,12.186,11.978,12.152,2200000.0
2006-08-02 19:30:00,12.175,12.187,12.002,12.11,2200000.0
2006-08-02 19:35:00,12.116,12.184,12.012,12.154,1800000.0
2006-08-02 19:40:00,12.14,12.194,12.004,12.137,1950000.0
2006-08-02 19:45:00,12.114,12.166,11.998,12.073,1950000.0
2006-08-02 19:50:00,12.108,12.202,12.032,12.162,2000000.0
2006-08-02 19:55:00,12.017,12.166,12.015,12.129,2050000.0
2006-08-02 20:00:00,12.166,12.183,12.037,12.079,2200000.0
2006-08-02 20:05:00,12.144,12.17,12.016,12.03,2150000.0
2006-08-02 20:10:00,12.037,12.169,12.011,12.118,1650000.0
2006-08-02 20:15:00,12.057,12.159,12.011,12.133,1750000.0
2006-08-02 20:20:00,12.142,12.166,11.99,12.03,2550000.0
2006-08-02 20:25:00,12.152,12.18,11.986,12.129,2950000.0
2006-08-02 20:30:00,12.081,12.171,12.008,12.171,1900000.0
2006-08-02 20:35:00,12.079,12.18,11.999,12.073,1650000.0
2006-08-02 20:40:00,12.052,12.184,11.999,12.135,1400000.0
2006-08-02 20:45:00,12.128,12.197,12.004,12.094,2050000.0
2006-08-02 20:50:00,12.073,12.096,12.008,12.052,450000.0
2006-08-02 20:55:00,12.101,12.139,11.98,12.088,1100000.0
2006-08-02 21:00:00,12.152,12.152,11.979,12.149,750000.0
2006-08-02 21:05:00,12.126,12.142,12.006,12.07,1250000.0
2006-08-02 21:10:00,12.054,12.167,12.003,12.137,2350000.0
2006-08-02 21:15:00,12.079,12.15,12.02,12.075,950000.0
2006-08-02 21:20:00,12.116,12.138,12.05,12.086,500000.0
2006-08-02 21:25:00,12.039,12.143,11.969,12.007,700000.0
2006-08-02 21:30:00,12.083,12.119,11.993,12.109,500000.0
2006-08-02 21:35:00,12.126,12.126,12.042,12.109,400000.0
2006-08-02 21:40:00,12.122,12.152,12.03,12.03,450000.0
2006-08-02 21:45:00,12.13,12.173,12.027,12.115,900000.0
2006-08-02 21:50:00,12.043,12.109,12.015,12.109,400000.0
2006-08-02 21:55:00,12.021,12.164,12.021,12.043,1400000.0
2006-08-02 22:00:00,12.127,12.163,12.04,12.119,850000.0
2006-08-02 22:05:00,12.041,12.176,11.979,12.016,1100000.0
2006-08-02 22:10:00,12.018,12.174,12.018,12.036,1200000.0
2006-08-02 22:15:00,12.027,12.206,12.008,12.14,1900000.0
2006-08-02 22:20:00,12.077,12.125,12.022,12.109,450000.0
2006-08-02 22:25:00,12.125,12.128,12.033,12.114,900000.0
2006-08-02 22:30:00,12.046,12.157,12.018,12.057,850000.0
2006-08-02 22:35:00,12.111,12.166,12.022,12.124,750000.0
2006-08-02 22:40:00,12.035,12.147,12.024,12.103,900000.0
2006-08-02 22:45:00,11.943,12.049,11.943,12.049,200000.0
2006-08-02 22:50:00,12.095,12.162,12.001,12.13,1650000.0
2006-08-02 22:55:00,12.11,12.124,12.037,12.074,500000.0
2006-08-02 23:00:00,12.042,12.108,12.03,12.078,450000.0
2006-08-02 23:05:00,12.098,12.098,11.95,11.95,600000.0
2006-08-02 23:10:00,12.001,12.092,11.989,12.023,500000.0
2006-08-02 23:15:00,12.044,12.054,11.944,12.003,400000.0
2006-08-02 23:20:00,12.043,12.053,11.941,11.986,250000.0
2006-08-02 23:25:00,12.085,12.085,11.981,12.033,500000.0
2006-08-02 23:30:00,12.044,12.044,11.944,12.021,300000.0
2006-08-02 23:35:00,12.045,12.045,11.961,11.994,200000.0
2006-08-02 23:40:00,12.003,12.062,11.939,12.035,650000.0
2006-08-03 00:00:00,12.14,12.22,11.98,12.08,350000.0
2006-08-03 00:05:00,11.981,12.093,11.909,12.024,1450000.0
2006-08-03 00:10:00,12.05,12.05,11.978,11.992,300000.0
2006-08-03 00:15:00,12.023,12.086,11.989,12.03,550000.0
2006-08-03 00:20:00,12.094,12.094,12.01,12.015,300000.0
2006-08-03 00:25:00,12.135,12.135,12.062,12.062,300000.0
2006-08-03 00:35:00,12.098,12.099,11.993,12.01,400000.0
2006-08-03 00:45:00,12.078,12.089,11.94,12.021,1100000.0
2006-08-03 00:50:00,12.095,12.136,11.941,12.136,1250000.0
2006-08-03 00:55:00,12.011,12.075,11.97,12.007,400000.0
2006-08-03 01:10:00,12.043,12.07,11.93,12.07,500000.0
2006-08-03 01:15:00,12.056,12.116,11.972,12.051,700000.0
2006-08-03 01:30:00,12.13,12.13,12.011,12.122,450000.0
2006-08-03 01:35:00,12.095,12.095,11.995,12.034,200000.0
2006-08-03 01:45:00,12.105,12.105,12.021,12.054,200000.0
2006-08-03 01:50:00,12.097,12.097,11.997,12.035,200000.0
2006-08-03 01:55:00,12.106,12.106,12.021,12.054,200000.0
2006-08-03 02:00:00,12.091,12.099,11.988,12.082,400000.0
2006-08-03 02:05:00,12.09,12.09,12.088,12.088,100000.0
2006-08-03 02:10:00,12.136,12.136,11.941,12.033,1450000.0
2006-08-03 02:15:00,11.943,12.076,11.914,11.965,1450000.0
2006-08-03 02:20:00,12.07,12.073,11.922,12.031,1450000.0
2006-08-03 02:25:00,12.043,12.081,11.953,12.074,850000.0
2006-08-03 02:30:00,12.059,12.073,11.939,11.996,800000.0
2006-08-03 02:35:00,11.951,12.063,11.899,11.999,2350000.0
2006-08-03 02:40:00,12.016,12.041,11.863,11.948,2350000.0
2006-08-03 02:45:00,12.01,12.062,11.855,11.855,1400000.0
2006-08-03 02:50:00,11.956,12.048,11.851,12.033,2400000.0
2006-08-03 02:55:00,11.989,12.05,11.902,12.012,1600000.0
2006-08-03 03:00:00,11.915,12.085,11.858,11.921,1750000.0
2006-08-03 03:05:00,12.015,12.141,11.917,12.005,1100000.0
2006-08-03 03:10:00,12.064,12.089,11.911,11.948,1000000.0
2006-08-03 03:15:00,12.009,12.068,11.928,12.022,650000.0
2006-08-03 03:20:00,12.032,12.043,11.903,11.903,1150000.0
2006-08-03 03:25:00,11.905,12.065,11.896,12.0,2300000.0
2006-08-03 03:30:00,11.937,12.064,11.911,11.928,1750000.0
2006-08-03 03:35:00,12.041,12.056,11.918,12.056,1600000.0
2006-08-03 03:40:00,11.979,12.05,11.885,11.908,1150000.0
2006-08-03 03:45:00,11.989,12.072,11.905,11.995,1100000.0
2006-08-03 03:50:00,11.967,12.037,11.869,11.894,1500000.0
2006-08-03 03:55:00,11.884,12.054,11.877,11.934,1450000.0
2006-08-03 04:00:00,11.986,12.037,11.903,11.974,700000.0
2006-08-03 04:05:00,12.004,12.045,11.89,11.992,750000.0
2006-08-03 04:10:00,12.035,12.035,11.921,12.014,750000.0
2006-08-03 04:15:00,12.04,12.056,11.944,11.967,550000.0
2006-08-03 04:20:00,11.995,11.995,11.91,11.944,200000.0
2006-08-03 04:25:00,11.932,12.028,11.888,11.929,700000.0
2006-08-03 04:30:00,11.947,12.124,11.896,12.03,1450000.0
2006-08-03 04:35:00,12.035,12.035,11.886,11.924,600000.0
2006-08-03 04:40:00,11.993,11.993,11.91,11.943,200000.0
2006-08-03 04:50:00,11.985,11.985,11.893,11.929,200000.0
2006-08-03 04:55:00,11.978,12.017,11.924,11.952,250000.0
2006-08-03 05:00:00,11.934,12.011,11.899,12.011,1150000.0
2006-08-03 05:05:00,11.964,12.063,11.882,12.023,1150000.0
2006-08-03 05:10:00,12.014,12.022,11.889,11.931,550000.0
2006-08-03 05:15:00,11.942,11.998,11.886,11.94,1600000.0
2006-08-03 05:20:00,12.029,12.029,12.029,12.029,50000.0
2006-08-03 05:25:00,11.889,12.032,11.889,11.958,550000.0
2006-08-03 05:30:00,11.996,12.034,11.885,11.981,850000.0
2006-08-03 05:35:00,11.981,12.0,11.877,12.0,500000.0
2006-08-03 05:40:00,11.973,12.054,11.913,11.93,1300000.0
2006-08-03 05:45:00,12.019,12.026,11.82,11.923,1950000.0
2006-08-03 05:50:00,11.998,12.046,11.888,11.971,1450000.0
2006-08-03 05:55:00,11.942,12.075,11.9,11.946,1900000.0
2006-08-03 06:00:00,11.976,12.029,11.877,11.942,1050000.0
2006-08-03 06:05:00,12.0,12.01,11.896,12.006,400000.0
2006-08-03 06:10:00,11.883,11.985,11.883,11.93,250000.0
2006-08-03 06:15:00,11.933,12.019,11.907,12.019,500000.0
2006-08-03 06:20:00,11.881,12.038,11.881,11.994,1250000.0
2006-08-03 06:25:00,11.985,12.032,11.932,12.029,500000.0
2006-08-03 06:30:00,12.047,12.067,11.919,12.012,1800000.0
2006-08-03 06:35:00,11.994,12.092,11.893,12.024,2450000.0
2006-08-03 06:40:00,12.063,12.063,11.953,11.996,600000.0
2006-08-03 06:45:00,12.009,12.009,11.883,11.889,200000.0
2006-08-03 06:55:00,12.001,12.025,11.832,12.0,750000.0
2006-08-03 07:00:00,11.959,12.057,11.93,12.005,650000.0
2006-08-03 07:05:00,12.019,12.074,11.882,11.946,1200000.0
2006-08-03 07:10:00,11.946,11.972,11.874,11.964,550000.0
2006-08-03 07:15:00,11.974,11.998,11.917,11.917,500000.0
2006-08-03 07:25:00,11.899,11.975,11.899,11.975,100000.0
2006-08-03 07:30:00,11.96,12.044,11.897,12.012,1100000.0
2006-08-03 07:35:00,11.943,12.067,11.902,12.035,950000.0
2006-08-03 07:40:00,12.018,12.072,11.913,11.989,1750000.0
2006-08-03 07:45:00,11.972,12.113,11.928,12.043,1250000.0
2006-08-03 07:50:00,11.959,12.068,11.939,12.015,1000000.0
2006-08-03 07:55:00,11.994,12.101,11.994,12.017,1200000.0
2006-08-03 08:00:00,12.083,12.172,11.948,12.036,2050000.0
2006-08-03 08:05:00,12.075,12.081,11.963,11.965,1150000.0
2006-08-03 08:10:00,11.998,12.082,11.964,12.041,800000.0
2006-08-03 08:15:00,11.964,12.118,11.964,12.004,1400000.0
2006-08-03 08:20:00,11.992,12.117,11.966,11.971,1150000.0
2006-08-03 08:25:00,11.96,12.145,11.944,12.033,1700000.0
2006-08-03 08:30:00,12.025,12.1,11.957,12.008,1600000.0
2006-08-03 08:35:00,11.974,12.123,11.974,12.011,1500000.0
2006-08-03 08:40:00,12.067,12.124,12.007,12.062,600000.0
2006-08-03 08:45:00,11.975,12.09,11.975,12.037,850000.0
2006-08-03 08:50:00,12.05,12.092,11.965,12.061,800000.0
2006-08-03 08:55:00,12.034,12.081,11.925,12.029,1050000.0
2006-08-03 09:00:00,12.063,12.111,11.961,11.961,900000.0
2006-08-03 09:05:00,12.026,12.133,11.951,12.012,1600000.0
2006-08-03 09:10:00,12.016,12.19,11.95,12.073,950000.0
2006-08-03 09:15:00,12.079,12.148,11.983,12.119,2100000.0
2006-08-03 09:20:00,12.047,12.125,11.977,12.033,1650000.0
2006-08-03 09:25:00,12.001,12.12,11.953,12.066,1250000.0
2006-08-03 09:30:00,11.983,12.098,11.928,12.073,1350000.0
2006-08-03 09:35:00,12.07,12.152,11.94,12.06,1350000.0
2006-08-03 09:40:00,12.029,12.046,11.939,11.975,750000.0
2006-08-03 09:45:00,11.989,12.106,11.919,11.973,1050000.0
2006-08-03 09:50:00,11.983,12.102,11.942,12.049,900000.0
2006-08-03 09:55:00,11.994,12.093,11.93,12.093,450000.0
2006-08-03 10:00:00,12.028,12.075,11.906,12.008,1300000.0
2006-08-03 10:05:00,12.036,12.083,11.926,12.076,850000.0
2006-08-03 10:10:00,12.063,12.069,11.9,11.911,2250000.0
2006-08-03 10:15:00,11.874,12.072,11.874,11.994,1250000.0
2006-08-03 10:20:00,11.97,12.053,11.892,12.029,1700000.0
2006-08-03 10:25:00,11.897,12.025,11.82,11.975,2400000.0
2006-08-03 10:30:00,11.88,12.051,11.868,12.005,850000.0
2006-08-03 10:35:00,11.932,12.102,11.899,11.916,1850000.0
2006-08-03 10:40:00,12.007,12.059,11.879,12.02,1850000.0
2006-08-03 10:45:00,12.004,12.069,11.841,11.944,2150000.0
2006-08-03 10:50:00,11.993,12.108,11.867,12.037,3200000.0
2006-08-03 10:55:00,12.0,12.077,11.908,11.929,2000000.0
2006-08-03 11:00:00,12.013,12.106,11.965,12.059,750000.0
2006-08-03 11:05:00,11.968,12.095,11.925,12.021,850000.0
2006-08-03 11:10:00,11.911,12.069,11.888,12.047,1700000.0
2006-08-03 11:15:00,11.964,12.071,11.909,12.071,550000.0
2006-08-03 11:20:00,12.08,12.104,11.937,12.049,1000000.0
2006-08-03 11:25:00,11.986,12.077,11.974,11.999,500000.0
2006-08-03 11:30:00,12.103,12.128,11.952,12.053,1200000.0
2006-08-03 11:35:00,11.981,12.105,11.949,12.006,750000.0
2006-08-03 11:40:00,12.021,12.141,11.967,12.061,1900000.0
2006-08-03 11:45:00,12.046,12.091,11.944,12.029,750000.0
2006-08-03 11:50:00,11.943,12.122,11.943,12.058,1000000.0
2006-08-03 11:55:00,12.057,12.082,11.964,12.026,450000.0
2006-08-03 12:00:00,12.051,12.098,11.951,11.983,700000.0
2006-08-03 12:05:00,12.076,12.148,12.003,12.039,1600000.0
2006-08-03 12:10:00,12.071,12.116,11.956,11.985,1250000.0
2006-08-03 12:15:00,12.017,12.117,11.969,12.009,2100000.0
2006-08-03 12:20:00,12.133,12.161,11.995,12.076,1000000.0
2006-08-03 12:25:00,12.079,12.144,11.958,11.958,1500000.0
2006-08-03 12:30:00,11.95,12.079,11.941,11.951,1250000.0
2006-08-03 12:35:00,12.059,12.129,11.914,12.025,2100000.0
2006-08-03 12:40:00,12.013,12.074,11.936,11.951,1400000.0
2006-08-03 12:45:00,11.981,12.066,11.928,11.96,850000.0
2006-08-03 12:50:00,11.979,12.064,11.907,11.979,1850000.0
2006-08-03 12:55:00,11.97,12.034,11.855,11.98,1750000.0
2006-08-03 13:00:00,12.008,12.057,11.859,11.885,1750000.0
2006-08-03 13:05:00,11.845,12.038,11.845,11.895,1750000.0
2006-08-03 13:10:00,11.946,12.006,11.837,11.99,1700000.0
2006-08-03 13:15:00,11.917,12.015,11.85,11.899,800000.0
2006-08-03 13:20:00,11.979,12.008,11.893,11.918,450000.0
2006-08-03 13:25:00,12.008,12.038,11.872,11.92,1300000.0
2006-08-03 13:30:00,12.028,12.041,11.871,11.896,800000.0
2006-08-03 13:40:00,11.904,12.07,11.883,11.948,1250000.0
2006-08-03 13:45:00,12.012,12.039,11.87,11.983,1100000.0
2006-08-03 13:50:00,11.922,12.062,11.869,12.024,2000000.0
2006-08-03 13:55:00,12.02,12.045,11.896,11.896,400000.0
2006-08-03 14:00:00,11.988,12.019,11.904,12.019,750000.0
2006-08-03 14:10:00,11.974,12.016,11.889,11.909,1200000.0
2006-08-03 14:20:00,11.902,12.031,11.857,12.031,1600000.0
2006-08-03 14:25:00,11.95,12.058,11.888,11.985,1850000.0
2006-08-03 14:30:00,11.967,12.11,11.952,12.049,2200000.0
2006-08-03 14:35:00,12.092,12.154,11.963,11.999,2200000.0
2006-08-03 14:40:00,12.081,12.175,12.001,12.102,2300000.0
2006-08-03 14:45:00,12.095,12.171,11.995,12.007,2000000.0
2006-08-03 14:50:00,12.112,12.13,11.902,12.0,1750000.0
2006-08-03 14:55:00,12.061,12.157,11.959,12.101,2400000.0
2006-08-03 15:00:00,11.972,12.133,11.929,11.973,2400000.0
2006-08-03 15:05:00,11.962,12.122,11.933,11.961,2250000.0
2006-08-03 15:10:00,11.98,12.107,11.901,11.993,2050000.0
2006-08-03 15:15:00,11.883,12.055,11.883,11.997,2050000.0
2006-08-03 15:20:00,11.963,12.052,11.896,12.019,2150000.0
2006-08-03 15:25:00,12.024,12.043,11.908,12.005,2000000.0
2006-08-03 15:30:00,12.015,12.066,11.918,11.918,2200000.0
2006-08-03 15:35:00,11.987,12.103,11.924,12.054,1950000.0
2006-08-03 15:40:00,11.961,12.065,11.897,12.037,2000000.0
2006-08-03 15:45:00,12.059,12.099,11.953,12.069,2100000.0
2006-08-03 15:50:00,11.981,12.073,11.922,12.062,1700000.0
2006-08-03 15:55:00,11.923,12.084,11.906,11.959,2350000.0
2006-08-03 16:00:00,12.004,12.122,11.891,11.988,2450000.0
2006-08-03 16:05:00,11.999,12.087,11.901,12.087,2100000.0
2006-08-03 16:10:00,12.063,12.104,11.916,11.977,2300000.0
2006-08-03 16:15:00,12.1,12.1,11.917,11.987,1500000.0
2006-08-03 16:20:00,12.102,12.15,11.97,12.093,2450000.0
2006-08-03 16:25:00,12.074,12.126,11.902,12.077,1750000.0
2006-08-03 16:30:00,11.983,12.121,11.964,12.091,2100000.0
2006-08-03 16:35:00,11.992,12.188,11.948,12.149,2450000.0
2006-08-03 16:40:00,12.131,12.165,11.989,11.989,2000000.0
2006-08-03 16:45:00,11.997,12.119,11.95,11.982,2300000.0
2006-08-03 16:50:00,12.111,12.146,11.945,11.946,2050000.0
2006-08-03 16:55:00,12.042,12.097,11.929,12.007,2200000.0
2006-08-03 17:00:00,12.075,12.114,11.95,12.036,2100000.0
2006-08-03 17:05:00,12.126,12.126,11.902,11.957,2150000.0
2006-08-03 17:10:00,12.03,12.082,11.844,11.98,2150000.0
2006-08-03 17:15:00,11.901,12.061,11.874,12.038,2000000.0
2006-08-03 17:20:00,12.03,12.09,11.924,12.054,1600000.0
2006-08-03 17:25:00,12.058,12.127,11.959,12.095,2300000.0
2006-08-03 17:30:00,11.993,12.13,11.929,12.068,2300000.0
2006-08-03 17:35:00,12.018,12.096,11.941,11.972,2250000.0
2006-08-03 17:40:00,11.976,12.119,11.951,12.025,2150000.0
2006-08-03 17:45:00,11.978,12.088,11.921,12.018,1950000.0
2006-08-03 17:50:00,12.02,12.058,11.871,12.03,2300000.0
2006-08-03 17:55:00,11.939,12.058,11.891,12.014,1950000.0
2006-08-03 18:00:00,11.897,12.045,11.866,11.933,2050000.0
2006-08-03 18:05:00,11.918,12.002,11.844,11.986,2100000.0
2006-08-03 18:10:00,11.942,11.983,11.822,11.971,1800000.0
2006-08-03 18:15:00,11.914,12.013,11.848,11.972,2000000.0
2006-08-03 18:20:00,11.901,12.047,11.861,12.029,2150000.0
2006-08-03 18:25:00,11.973,12.048,11.879,12.019,2000000.0
2006-08-03 18:30:00,11.967,12.025,11.845,11.973,1950000.0
2006-08-03 18:35:00,11.908,12.009,11.822,11.971,2250000.0
2006-08-03 18:40:00,11.995,12.014,11.843,11.914,2350000.0
2006-08-03 18:45:00,11.889,12.03,11.852,11.983,1650000.0
2006-08-03 18:50:00,11.913,12.042,11.885,11.928,2150000.0
2006-08-03 18:55:00,11.911,12.038,11.867,11.986,2000000.0
2006-08-03 19:00:00,11.964,12.039,11.864,11.967,2200000.0
2006-08-03 19:05:00,12.017,12.029,11.867,11.96,2250000.0
2006-08-03 19:10:00,11.971,12.043,11.883,11.993,2050000.0
2006-08-03 19:15:00,11.934,12.04,11.852,12.003,2300000.0
2006-08-03 19:20:00,11.918,12.024,11.883,11.968,2000000.0
2006-08-03 19:25:00,11.873,12.056,11.848,11.966,2150000.0
2006-08-03 19:30:00,12.006,12.013,11.854,11.855,2050000.0
2006-08-03 19:35:00,11.846,11.975,11.846,11.938,1200000.0
2006-08-03 19:40:00,11.948,12.004,11.858,11.933,1200000.0
2006-08-03 19:45:00,11.992,12.007,11.853,11.958,1600000.0
2006-08-03 19:50:00,11.998,12.019,11.868,11.905,1700000.0
2006-08-03 19:55:00,11.963,12.005,11.874,11.874,300000.0
2006-08-03 20:00:00,11.956,12.011,11.856,11.938,650000.0
2006-08-03 20:05:00,11.987,12.003,11.84,11.942,1200000.0
2006-08-03 20:10:00,11.872,11.975,11.828,11.912,800000.0
2006-08-03 20:15:00,11.905,12.0,11.866,11.866,1000000.0
2006-08-03 20:20:00,11.863,11.996,11.863,11.996,350000.0
2006-08-03 20:25:00,12.0,12.005,11.873,11.957,1400000.0
2006-08-03 20:30:00,11.972,12.006,11.847,11.979,1050000.0
2006-08-03 20:35:00,11.974,12.015,11.862,12.015,800000.0
2006-08-03 20:40:00,11.96,12.018,11.873,11.912,1050000.0
2006-08-03 20:45:00,12.032,12.056,11.909,11.96,2200000.0
2006-08-03 20:50:00,11.921,12.023,11.921,11.95,500000.0
2006-08-03 20:55:00,11.908,12.039,11.905,11.94,450000.0
2006-08-03 21:00:00,11.939,12.034,11.886,12.017,650000.0
2006-08-03 21:05:00,11.999,12.026,11.877,12.001,1500000.0
2006-08-03 21:10:00,11.995,11.995,11.903,11.939,200000.0
2006-08-03 21:15:00,11.98,12.049,11.888,11.993,1350000.0
2006-08-03 21:20:00,11.978,12.021,11.912,11.963,850000.0
2006-08-03 21:25:00,11.956,11.997,11.91,11.91,150000.0
2006-08-03 21:30:00,11.938,12.032,11.884,11.992,950000.0
2006-08-03 21:35:00,11.981,12.072,11.881,11.942,1500000.0
2006-08-03 21:40:00,12.014,12.03,11.942,11.942,450000.0
2006-08-03 21:45:00,11.928,12.04,11.892,12.04,1500000.0
2006-08-03 21:50:00,11.985,12.006,11.889,12.006,850000.0
2006-08-03 21:55:00,11.904,12.008,11.904,11.988,250000.0
2006-08-03 22:00:00,11.975,12.012,11.887,11.921,350000.0
2006-08-03 22:05:00,11.998,12.081,11.889,11.992,1800000.0
2006-08-03 22:10:00,11.979,12.033,11.885,12.017,1100000.0
2006-08-03 22:15:00,11.91,12.04,11.885,11.951,1500000.0
2006-08-03 22:25:00,11.993,11.993,11.915,11.951,200000.0
2006-08-03 22:30:00,11.993,12.014,11.908,11.942,250000.0
2006-08-03 22:35:00,11.987,11.987,11.886,11.925,200000.0
2006-08-03 22:40:00,11.946,12.023,11.901,11.933,450000.0
2006-08-03 22:45:00,11.983,12.024,11.87,12.024,650000.0
2006-08-03 22:50:00,12.008,12.042,11.903,11.978,700000.0
2006-08-03 23:20:00,12.005,12.043,11.986,11.993,300000.0
2006-08-03 23:40:00,11.94,12.03,11.933,12.009,600000.0
2006-08-03 23:45:00,11.944,12.027,11.894,11.958,550000.0
2006-08-03 23:50:00,11.975,11.975,11.891,11.924,200000.0
2006-08-03 23:55:00,11.984,11.984,11.9,11.933,200000.0
2006-08-04 00:00:00,12.07,12.59,11.949,11.961,600000.0
2006-08-04 00:05:00,11.985,11.985,11.906,11.941,200000.0
2006-08-04 00:10:00,12.012,12.012,11.942,11.979,200000.0
2006-08-04 00:15:00,11.969,12.064,11.92,12.012,550000.0
2006-08-04 00:25:00,11.985,12.116,11.985,12.042,550000.0
2006-08-04 00:35:00,12.065,12.065,11.965,12.003,200000.0
2006-08-04 00:55:00,12.034,12.076,11.93,11.984,700000.0
2006-08-04 01:05:00,12.036,12.036,11.936,11.974,200000.0
2006-08-04 01:10:00,12.046,12.046,11.962,11.995,200000.0
2006-08-04 01:15:00,11.964,12.061,11.936,11.976,900000.0
2006-08-04 01:20:00,12.025,12.084,11.938,12.036,950000.0
2006-08-04 01:25:00,12.039,12.059,11.911,12.018,750000.0
2006-08-04 01:35:00,12.046,12.065,11.959,11.997,300000.0
2006-08-04 01:40:00,12.017,12.075,11.921,12.004,900000.0
2006-08-04 01:45:00,12.043,12.112,11.974,12.09,300000.0
2006-08-04 01:50:00,12.067,12.07,11.959,12.03,650000.0
2006-08-04 01:55:00,12.059,12.099,11.959,11.971,1050000.0
2006-08-04 02:00:00,12.022,12.075,11.92,12.03,1200000.0
2006-08-04 02:05:00,11.949,12.015,11.897,11.939,550000.0
2006-08-04 02:10:00,11.911,12.0,11.872,11.961,1400000.0
2006-08-04 02:15:00,11.908,12.015,11.869,11.888,1850000.0
2006-08-04 02:20:00,11.916,12.015,11.855,11.971,2050000.0
2006-08-04 02:25:00,11.979,12.123,11.903,11.975,2400000.0
2006-08-04 02:30:00,11.938,12.055,11.901,11.965,1800000.0
2006-08-04 02:35:00,11.948,12.052,11.92,12.018,900000.0
2006-08-04 02:40:00,11.954,12.057,11.921,11.976,650000.0
2006-08-04 02:45:00,12.035,12.056,11.889,11.97,600000.0
2006-08-04 02:50:00,11.966,12.017,11.916,11.95,400000.0
2006-08-04 02:55:00,11.933,12.03,11.915,11.959,700000.0
2006-08-04 03:05:00,12.065,12.08,11.896,11.997,1200000.0
2006-08-04 03:10:00,12.007,12.061,11.912,11.92,1400000.0
2006-08-04 03:15:00,12.008,12.057,11.9,11.929,2550000.0
2006-08-04 03:20:00,12.027,12.112,11.899,12.019,2050000.0
2006-08-04 03:25:00,12.056,12.11,11.946,12.031,1500000.0
2006-08-04 03:30:00,11.987,12.06,11.92,12.005,1200000.0
2006-08-04 03:35:00,12.034,12.069,11.922,11.977,1400000.0
2006-08-04 03:40:00,11.944,12.061,11.893,11.92,750000.0
2006-08-04 03:45:00,11.965,12.003,11.927,11.995,600000.0
2006-08-04 03:50:00,11.95,12.008,11.86,11.877,750000.0
2006-08-04 03:55:00,12.007,12.022,11.927,11.972,450000.0
2006-08-04 04:00:00,12.019,12.032,11.908,11.992,500000.0
2006-08-04 04:05:00,12.026,12.026,11.925,11.965,200000.0
2006-08-04 04:10:00,12.005,12.005,11.913,11.949,200000.0
2006-08-04 04:15:00,11.992,12.044,11.879,11.998,1050000.0
2006-08-04 04:20:00,12.006,12.031,11.93,11.959,300000.0
2006-08-04 04:25:00,12.018,12.018,11.937,11.973,200000.0
2006-08-04 04:30:00,12.036,12.036,11.91,12.016,850000.0
2006-08-04 04:35:00,12.035,12.035,11.935,11.974,200000.0
2006-08-04 04:40:00,11.972,12.055,11.972,12.026,300000.0
2006-08-04 04:45:00,11.96,12.018,11.906,12.018,400000.0
2006-08-04 04:50:00,11.997,12.061,11.951,12.044,500000.0
2006-08-04 04:55:00,12.06,12.097,11.99,11.99,700000.0
2006-08-04 05:00:00,12.022,12.086,11.953,11.959,1050000.0
2006-08-04 05:05:00,12.058,12.117,11.949,12.053,1050000.0
2006-08-04 05:10:00,12.045,12.049,12.045,12.049,100000.0
2006-08-04 05:15:00,12.059,12.059,11.956,11.994,200000.0
2006-08-04 05:25:00,11.945,12.082,11.945,11.963,1000000.0
2006-08-04 05:30:00,12.011,12.074,11.879,11.984,1600000.0
2006-08-04 05:35:00,12.004,12.02,11.885,11.923,600000.0
2006-08-04 05:40:00,11.978,12.078,11.914,12.04,1550000.0
2006-08-04 05:50:00,11.928,12.032,11.928,12.002,950000.0
2006-08-04 05:55:00,11.949,12.076,11.899,11.989,1350000.0
2006-08-04 06:00:00,11.913,12.096,11.913,11.991,1600000.0
2006-08-04 06:05:00,11.962,12.003,11.909,11.909,250000.0
2006-08-04 06:10:00,11.956,12.046,11.922,12.04,750000.0
2006-08-04 06:15:00,11.993,12.034,11.908,11.949,600000.0
2006-08-04 06:20:00,11.948,12.073,11.921,12.009,1500000.0
2006-08-04 06:25:00,12.007,12.065,11.914,12.013,700000.0
2006-08-04 06:30:00,11.997,12.058,11.905,12.041,1900000.0
2006-08-04 06:35:00,11.99,12.032,11.89,12.005,1250000.0
2006-08-04 06:40:00,11.941,12.039,11.898,12.034,900000.0
2006-08-04 06:45:00,12.04,12.067,11.94,12.032,650000.0
2006-08-04 06:50:00,12.032,12.032,11.939,12.004,700000.0
2006-08-04 07:00:00,11.944,12.069,11.885,11.942,1350000.0
2006-08-04 07:05:00,11.96,12.035,11.882,12.021,1300000.0
2006-08-04 07:10:00,11.875,12.018,11.86,11.873,800000.0
2006-08-04 07:15:00,11.992,12.036,11.929,11.929,350000.0
2006-08-04 07:20:00,11.931,12.009,11.864,11.867,1050000.0
2006-08-04 07:25:00,11.901,11.901,11.901,11.901,50000.0
2006-08-04 07:30:00,11.952,11.978,11.899,11.935,350000.0
2006-08-04 07:35:00,11.883,12.023,11.883,12.017,1200000.0
2006-08-04 07:40:00,12.054,12.079,11.942,11.942,250000.0
2006-08-04 07:45:00,11.945,12.034,11.915,12.008,600000.0
2006-08-04 07:50:00,11.975,12.033,11.96,11.96,300000.0
2006-08-04 07:55:00,11.921,12.084,11.905,11.962,800000.0
2006-08-04 08:00:00,12.018,12.071,11.903,11.924,1600000.0
2006-08-04 08:05:00,11.947,12.055,11.901,12.055,1450000.0
2006-08-04 08:10:00,12.056,12.062,11.916,12.017,800000.0
2006-08-04 08:15:00,11.976,12.031,11.97,12.0,250000.0
2006-08-04 08:20:00,11.946,12.053,11.919,11.948,1150000.0
2006-08-04 08:25:00,11.928,12.076,11.908,12.023,1550000.0
2006-08-04 08:30:00,11.944,12.019,11.944,11.968,400000.0
2006-08-04 08:35:00,12.057,12.071,11.917,11.917,2100000.0
2006-08-04 08:45:00,11.942,12.033,11.924,11.98,850000.0
2006-08-04 08:50:00,11.998,12.083,11.952,12.059,1200000.0
2006-08-04 08:55:00,12.066,12.101,11.931,11.962,2000000.0
2006-08-04 09:00:00,11.984,12.106,11.928,12.106,700000.0
2006-08-04 09:05:00,12.044,12.083,11.952,12.052,400000.0
2006-08-04 09:10:00,12.052,12.052,11.966,11.987,550000.0
2006-08-04 09:15:00,12.069,12.069,11.937,12.021,950000.0
2006-08-04 09:20:00,11.995,12.05,11.878,12.006,1000000.0
2006-08-04 09:25:00,11.976,12.039,11.959,12.026,350000.0
2006-08-04 09:30:00,12.02,12.02,11.945,12.013,400000.0
2006-08-04 09:35:00,12.022,12.082,11.914,12.068,1350000.0
2006-08-04 09:40:00,11.957,12.054,11.862,11.939,900000.0
2006-08-04 09:45:00,11.988,11.988,11.972,11.972,100000.0
2006-08-04 09:50:00,11.997,12.064,11.968,12.024,350000.0
2006-08-04 09:55:00,12.039,12.087,11.957,12.062,850000.0
2006-08-04 10:00:00,11.917,12.022,11.917,12.001,350000.0
2006-08-04 10:05:00,11.924,12.087,11.921,12.069,1150000.0
2006-08-04 10:10:00,12.057,12.087,11.926,12.001,900000.0
2006-08-04 10:15:00,11.927,12.057,11.927,12.035,400000.0
2006-08-04 10:20:00,12.087,12.122,11.988,12.072,450000.0
2006-08-04 10:25:00,12.123,12.152,11.936,12.074,1600000.0
2006-08-04 10:30:00,12.016,12.104,11.957,12.049,900000.0
2006-08-04 10:35:00,11.981,12.128,11.938,11.976,2350000.0
2006-08-04 10:40:00,12.067,12.15,11.957,12.092,2200000.0
2006-08-04 10:45:00,12.078,12.182,12.003,12.036,1450000.0
2006-08-04 10:50:00,12.1,12.144,11.942,12.096,3200000.0
2006-08-04 10:55:00,12.087,12.133,11.947,11.947,2050000.0
2006-08-04 11:00:00,12.028,12.14,11.977,12.127,1150000.0
2006-08-04 11:05:00,11.991,12.204,11.984,12.112,1400000.0
2006-08-04 11:10:00,12.106,12.144,12.017,12.132,500000.0
2006-08-04 11:15:00,12.118,12.135,12.01,12.07,700000.0
2006-08-04 11:20:00,12.086,12.139,11.946,12.069,1900000.0
2006-08-04 11:25:00,12.061,12.164,11.98,12.07,1800000.0
2006-08-04 11:30:00,12.073,12.104,11.991,12.055,350000.0
2006-08-04 11:35:00,12.066,12.126,11.952,12.011,1350000.0
2006-08-04 11:40:00,11.979,12.091,11.979,12.091,700000.0
2006-08-04 11:45:00,12.025,12.128,12.001,12.025,950000.0
2006-08-04 11:50:00,12.073,12.162,12.011,12.069,1650000.0
2006-08-04 11:55:00,12.082,12.15,12.026,12.109,800000.0
2006-08-04 12:00:00,12.121,12.121,11.984,12.074,1050000.0
2006-08-04 12:05:00,12.114,12.187,11.968,12.054,1950000.0
2006-08-04 12:10:00,12.091,12.183,12.004,12.057,1600000.0
2006-08-04 12:15:00,12.063,12.199,12.002,12.064,2100000.0
2006-08-04 12:20:00,12.091,12.216,12.032,12.182,2400000.0
2006-08-04 12:25:00,12.203,12.251,12.071,12.096,1500000.0
2006-08-04 12:30:00,12.086,12.223,12.046,12.056,1800000.0
2006-08-04 12:35:00,12.182,12.212,12.005,12.104,2100000.0
2006-08-04 12:40:00,12.092,12.197,12.033,12.075,1950000.0
2006-08-04 12:45:00,12.117,12.196,12.035,12.092,750000.0
2006-08-04 12:50:00,12.105,12.227,12.036,12.103,1850000.0
2006-08-04 12:55:00,12.134,12.189,12.018,12.127,1700000.0
2006-08-04 13:00:00,12.042,12.168,12.023,12.03,1300000.0
2006-08-04 13:05:00,11.998,12.19,11.998,12.075,1250000.0
2006-08-04 13:10:00,12.065,12.161,12.017,12.138,1300000.0
2006-08-04 13:15:00,12.112,12.154,11.985,12.147,1200000.0
2006-08-04 13:20:00,12.075,12.158,12.019,12.029,1250000.0
2006-08-04 13:25:00,12.142,12.184,12.049,12.089,750000.0
2006-08-04 13:30:00,12.191,12.215,12.003,12.05,1750000.0
2006-08-04 13:35:00,12.115,12.188,12.05,12.125,2100000.0
2006-08-04 13:40:00,12.122,12.168,12.021,12.144,1600000.0
2006-08-04 13:45:00,12.081,12.203,12.035,12.139,1600000.0
2006-08-04 13:50:00,12.078,12.2,12.038,12.1,1250000.0
2006-08-04 13:55:00,12.114,12.16,12.01,12.107,1850000.0
2006-08-04 14:00:00,12.09,12.17,12.02,12.17,750000.0
2006-08-04 14:05:00,12.168,12.19,12.048,12.054,1300000.0
2006-08-04 14:10:00,12.037,12.153,12.037,12.074,700000.0
2006-08-04 14:15:00,12.071,12.196,12.065,12.196,900000.0
2006-08-04 14:20:00,12.08,12.221,12.013,12.182,1650000.0
2006-08-04 14:25:00,12.123,12.276,12.11,12.221,1850000.0
2006-08-04 14:30:00,12.175,12.554,12.153,12.44,2350000.0
2006-08-04 14:35:00,12.52,12.52,12.292,12.348,2200000.0
2006-08-04 14:40:00,12.415,12.522,12.372,12.497,2300000.0
2006-08-04 14:45:00,12.486,12.531,12.339,12.344,2000000.0
2006-08-04 14:50:00,12.357,12.491,12.291,12.345,2150000.0
2006-08-04 14:55:00,12.381,12.503,12.29,12.475,2400000.0
2006-08-04 15:00:00,12.347,12.476,12.298,12.32,2400000.0
2006-08-04 15:05:00,12.297,12.507,12.297,12.378,2250000.0
2006-08-04 15:10:00,12.338,12.559,12.296,12.413,1900000.0
2006-08-04 15:15:00,12.315,12.47,12.287,12.394,2050000.0
2006-08-04 15:20:00,12.349,12.456,12.286,12.413,1850000.0
2006-08-04 15:25:00,12.412,12.461,12.303,12.337,2050000.0
2006-08-04 15:30:00,12.405,12.455,12.257,12.257,2200000.0
2006-08-04 15:35:00,12.339,12.507,12.325,12.379,2100000.0
2006-08-04 15:40:00,12.363,12.51,12.313,12.454,2000000.0
2006-08-04 15:45:00,12.473,12.503,12.349,12.474,2100000.0
2006-08-04 15:50:00,12.379,12.514,12.355,12.492,2200000.0
2006-08-04 15:55:00,12.352,12.541,12.337,12.421,2350000.0
2006-08-04 16:00:00,12.48,12.517,12.346,12.455,2450000.0
2006-08-04 16:05:00,12.456,12.494,12.327,12.487,2200000.0
2006-08-04 16:10:00,12.46,12.464,12.304,12.385,2300000.0
2006-08-04 16:15:00,12.463,12.5,12.317,12.368,2000000.0
2006-08-04 16:20:00,12.476,12.531,12.304,12.48,2450000.0
2006-08-04 16:25:00,12.436,12.497,12.343,12.369,2300000.0
2006-08-04 16:30:00,12.367,12.492,12.321,12.439,1950000.0
2006-08-04 16:35:00,12.376,12.493,12.265,12.406,2450000.0
2006-08-04 16:40:00,12.347,12.476,12.282,12.284,2150000.0
2006-08-04 16:45:00,12.312,12.49,12.312,12.333,2300000.0
2006-08-04 16:50:00,12.389,12.502,12.307,12.381,1800000.0
2006-08-04 16:55:00,12.444,12.463,12.296,12.296,2150000.0
2006-08-04 17:00:00,12.383,12.404,12.248,12.322,2100000.0
2006-08-04 17:05:00,12.357,12.36,12.122,12.191,2200000.0
2006-08-04 17:10:00,12.291,12.395,12.223,12.338,2150000.0
2006-08-04 17:15:00,12.237,12.377,12.217,12.337,1900000.0
2006-08-04 17:20:00,12.305,12.367,12.189,12.204,2000000.0
2006-08-04 17:25:00,12.289,12.316,12.176,12.287,2300000.0
2006-08-04 17:30:00,12.172,12.448,12.172,12.397,2300000.0
2006-08-04 17:35:00,12.312,12.4,12.219,12.257,2250000.0
2006-08-04 17:40:00,12.257,12.445,12.226,12.344,1650000.0
2006-08-04 17:45:00,12.253,12.393,12.201,12.352,2250000.0
2006-08-04 17:50:00,12.342,12.422,12.256,12.407,1750000.0
2006-08-04 17:55:00,12.277,12.397,12.235,12.386,1950000.0
2006-08-04 18:00:00,12.324,12.431,12.255,12.336,2050000.0
2006-08-04 18:05:00,12.355,12.454,12.255,12.315,1900000.0
2006-08-04 18:10:00,12.379,12.429,12.277,12.347,1900000.0
2006-08-04 18:15:00,12.395,12.437,12.268,12.366,1350000.0
2006-08-04 18:20:00,12.285,12.436,12.239,12.392,1750000.0
2006-08-04 18:25:00,12.303,12.43,12.267,12.409,1650000.0
2006-08-04 18:30:00,12.384,12.408,12.265,12.386,1950000.0
2006-08-04 18:35:00,12.309,12.434,12.248,12.351,2250000.0
2006-08-04 18:40:00,12.326,12.404,12.182,12.334,2500000.0
2006-08-04 18:45:00,12.287,12.417,12.269,12.394,1800000.0
2006-08-04 18:50:00,12.369,12.402,12.257,12.303,2150000.0
2006-08-04 18:55:00,12.262,12.44,12.229,12.364,2050000.0
2006-08-04 19:00:00,12.386,12.469,12.301,12.383,2900000.0
2006-08-04 19:05:00,12.461,12.494,12.298,12.355,3000000.0
2006-08-04 19:10:00,12.391,12.447,12.259,12.291,2500000.0
2006-08-04 19:15:00,12.26,12.426,12.229,12.42,3050000.0
2006-08-04 19:20:00,12.432,12.432,12.245,12.362,2800000.0
2006-08-04 19:25:00,12.352,12.368,12.222,12.368,1900000.0
2006-08-04 19:30:00,12.368,12.381,12.164,12.171,2150000.0
2006-08-04 19:35:00,12.195,12.303,12.134,12.208,1300000.0
2006-08-04 19:40:00,12.255,12.255,12.155,12.195,200000.0
2006-08-04 19:45:00,12.212,12.267,12.168,12.206,400000.0
2006-08-04 19:55:00,12.175,12.369,12.175,12.321,450000.0
2006-08-04 20:00:00,12.284,12.366,12.247,12.328,600000.0
2006-08-04 20:05:00,12.334,12.345,12.191,12.244,1300000.0
2006-08-04 20:10:00,12.285,12.285,12.193,12.229,200000.0
2006-08-04 20:15:00,12.236,12.323,12.167,12.288,2700000.0
2006-08-04 20:20:00,12.301,12.301,12.148,12.21,1650000.0
2006-08-04 20:25:00,12.215,12.313,12.128,12.232,1600000.0
2006-08-04 20:30:00,12.161,12.264,12.093,12.159,2150000.0
2006-08-04 20:35:00,12.222,12.258,12.091,12.115,2100000.0
2006-08-04 20:40:00,12.238,12.289,12.137,12.207,1450000.0
2006-08-04 20:45:00,12.243,12.322,12.144,12.26,1450000.0
2006-08-04 20:50:00,12.282,12.282,12.152,12.25,1200000.0
2006-08-04 20:55:00,12.245,12.293,12.161,12.283,950000.0
2006-08-04 21:00:00,12.254,12.254,12.149,12.187,200000.0
2006-08-04 21:05:00,12.169,12.246,12.126,12.233,700000.0
2006-08-04 21:10:00,12.169,12.325,12.141,12.251,2250000.0
2006-08-04 21:15:00,12.208,12.339,12.146,12.21,1150000.0
2006-08-04 21:20:00,12.268,12.268,12.156,12.195,900000.0
2006-08-04 21:25:00,12.209,12.308,12.182,12.279,700000.0
2006-08-04 21:30:00,12.23,12.338,12.16,12.288,1450000.0
2006-08-04 21:35:00,12.234,12.328,12.212,12.245,500000.0
2006-08-04 21:40:00,12.193,12.309,12.193,12.234,400000.0
2006-08-04 21:45:00,12.289,12.304,12.189,12.226,500000.0
2006-08-04 21:50:00,12.286,12.298,12.179,12.269,500000.0
2006-08-04 21:55:00,12.314,12.346,12.175,12.344,1150000.0
2006-08-04 22:00:00,12.341,12.357,12.199,12.236,900000.0
2006-08-04 22:05:00,12.304,12.32,12.221,12.274,450000.0
2006-08-04 22:10:00,12.305,12.331,12.213,12.265,800000.0
2006-08-04 22:15:00,12.231,12.324,12.183,12.324,700000.0
2006-08-04 22:20:00,12.307,12.334,12.217,12.284,600000.0
2006-08-04 22:25:00,12.283,12.283,12.182,12.239,350000.0
2006-08-04 22:30:00,12.325,12.348,12.201,12.278,700000.0
2006-08-04 22:40:00,12.315,12.34,12.21,12.292,250000.0
2006-08-04 22:45:00,12.31,12.31,12.231,12.263,200000.0
2006-08-04 22:55:00,12.298,12.309,12.189,12.226,900000.0
2006-08-06 23:00:00,12.285,12.285,12.13,12.221,500000.0
2006-08-06 23:05:00,12.262,12.277,12.199,12.234,300000.0
2006-08-06 23:10:00,12.25,12.286,12.19,12.286,400000.0
2006-08-06 23:20:00,12.297,12.31,12.221,12.31,500000.0
2006-08-06 23:25:00,12.292,12.32,12.24,12.295,400000.0
2006-08-06 23:35:00,12.294,12.294,12.211,12.243,200000.0
2006-08-06 23:40:00,12.256,12.316,12.256,12.316,400000.0
2006-08-06 23:55:00,12.294,12.294,12.211,12.243,200000.0
2006-08-07 00:00:00,12.261,12.338,12.183,12.306,800000.0
2006-08-07 00:05:00,12.288,12.311,12.226,12.3,200000.0
2006-08-07 00:10:00,12.319,12.335,12.22,12.222,500000.0
2006-08-07 00:15:00,12.302,12.34,12.205,12.259,550000.0
2006-08-07 00:20:00,12.261,12.269,12.253,12.263,350000.0
2006-08-07 00:25:00,12.201,12.261,12.201,12.26,250000.0
2006-08-07 00:30:00,12.205,12.248,12.145,12.19,450000.0
2006-08-07 00:35:00,12.171,12.253,12.16,12.16,200000.0
2006-08-07 00:45:00,12.212,12.282,12.174,12.237,750000.0
2006-08-07 00:50:00,12.136,12.235,12.136,12.196,350000.0
2006-08-07 01:00:00,12.263,12.263,12.18,12.213,200000.0
2006-08-07 01:05:00,12.275,12.275,12.196,12.231,200000.0
2006-08-07 01:10:00,12.299,12.312,12.222,12.306,400000.0
2006-08-07 01:15:00,12.284,12.284,12.18,12.216,200000.0
2006-08-07 01:20:00,12.285,12.285,12.193,12.229,200000.0
2006-08-07 01:25:00,12.28,12.28,12.258,12.258,150000.0
2006-08-07 01:30:00,12.237,12.312,12.237,12.312,100000.0
2006-08-07 01:35:00,12.297,12.392,12.236,12.275,650000.0
2006-08-07 01:40:00,12.325,12.354,12.195,12.219,850000.0
2006-08-07 01:45:00,12.329,12.329,12.248,12.309,350000.0
2006-08-07 01:50:00,12.314,12.324,12.209,12.299,600000.0
2006-08-07 02:00:00,12.255,12.358,12.214,12.334,1350000.0
2006-08-07 02:05:00,12.252,12.369,12.233,12.279,1050000.0
2006-08-07 02:10:00,12.321,12.366,12.211,12.244,1500000.0
2006-08-07 02:15:00,12.255,12.377,12.204,12.252,1550000.0
2006-08-07 02:20:00,12.307,12.415,12.233,12.233,950000.0
2006-08-07 02:25:00,12.221,12.358,12.219,12.358,1150000.0
2006-08-07 02:30:00,12.335,12.335,12.196,12.273,1050000.0
2006-08-07 02:35:00,12.225,12.349,12.225,12.249,300000.0
2006-08-07 02:40:00,12.312,12.404,12.23,12.308,1450000.0
2006-08-07 02:45:00,12.396,12.396,12.213,12.234,1200000.0
2006-08-07 02:50:00,12.318,12.332,12.235,12.328,450000.0
2006-08-07 02:55:00,12.25,12.384,12.232,12.357,800000.0
2006-08-07 03:00:00,12.39,12.43,12.26,12.31,750000.0
2006-08-07 03:10:00,12.376,12.405,12.257,12.295,650000.0
2006-08-07 03:15:00,12.395,12.395,12.248,12.248,750000.0
2006-08-07 03:20:00,12.368,12.437,12.233,12.244,1350000.0
2006-08-07 03:25:00,12.27,12.395,12.27,12.369,350000.0
2006-08-07 03:30:00,12.337,12.403,12.225,12.277,1050000.0
2006-08-07 03:35:00,12.373,12.401,12.291,12.401,400000.0
2006-08-07 03:40:00,12.293,12.359,12.293,12.345,250000.0
2006-08-07 03:45:00,12.357,12.363,12.265,12.335,650000.0
2006-08-07 03:50:00,12.308,12.42,12.249,12.328,1550000.0
2006-08-07 03:55:00,12.391,12.391,12.306,12.341,250000.0
2006-08-07 04:00:00,12.385,12.45,12.278,12.395,1500000.0
2006-08-07 04:05:00,12.37,12.403,12.216,12.314,500000.0
2006-08-07 04:10:00,12.379,12.487,12.296,12.35,1200000.0
2006-08-07 04:15:00,12.347,12.415,12.278,12.409,1250000.0
2006-08-07 04:20:00,12.387,12.387,12.302,12.335,200000.0
2006-08-07 04:25:00,12.273,12.401,12.266,12.392,700000.0
2006-08-07 04:30:00,12.36,12.424,12.273,12.278,1300000.0
2006-08-07 04:35:00,12.303,12.373,12.265,12.362,650000.0
2006-08-07 04:40:00,12.334,12.386,12.267,12.359,900000.0
2006-08-07 04:45:00,12.303,12.454,12.273,12.418,2400000.0
2006-08-07 04:50:00,12.386,12.386,12.284,12.374,200000.0
2006-08-07 04:55:00,12.376,12.376,12.358,12.358,100000.0
2006-08-07 05:00:00,12.377,12.377,12.292,12.325,200000.0
2006-08-07 05:05:00,12.386,12.415,12.302,12.361,500000.0
2006-08-07 05:15:00,12.325,12.451,12.267,12.328,800000.0
2006-08-07 05:35:00,12.366,12.366,12.358,12.358,100000.0
2006-08-07 05:40:00,12.355,12.425,12.253,12.295,1550000.0
2006-08-07 05:45:00,12.368,12.46,12.263,12.382,1500000.0
2006-08-07 05:50:00,12.345,12.394,12.265,12.388,900000.0
2006-08-07 05:55:00,12.396,12.396,12.311,12.344,200000.0
2006-08-07 06:05:00,12.328,12.4,12.268,12.297,650000.0
2006-08-07 06:10:00,12.438,12.491,12.295,12.395,1600000.0
2006-08-07 06:15:00,12.423,12.492,12.297,12.335,1400000.0
2006-08-07 06:20:00,12.385,12.407,12.263,12.359,850000.0
2006-08-07 06:25:00,12.357,12.432,12.256,12.329,1400000.0
2006-08-07 06:30:00,12.394,12.394,12.267,12.306,400000.0
2006-08-07 06:35:00,12.253,12.407,12.245,12.351,1350000.0
2006-08-07 06:40:00,12.398,12.431,12.306,12.306,700000.0
2006-08-07 06:45:00,12.397,12.429,12.27,12.333,750000.0
2006-08-07 06:50:00,12.33,12.423,12.33,12.393,300000.0
2006-08-07 06:55:00,12.366,12.429,12.233,12.419,1000000.0
2006-08-07 07:00:00,12.373,12.389,12.28,12.325,850000.0
2006-08-07 07:05:00,12.377,12.377,12.276,12.315,200000.0
2006-08-07 07:10:00,12.322,12.413,12.266,12.354,1150000.0
2006-08-07 07:15:00,12.305,12.398,12.275,12.317,900000.0
2006-08-07 07:20:00,12.337,12.419,12.28,12.376,1250000.0
2006-08-07 07:25:00,12.309,12.385,12.269,12.367,1100000.0
2006-08-07 07:30:00,12.335,12.433,12.271,12.392,1350000.0
2006-08-07 07:35:00,12.354,12.505,12.262,12.424,1950000.0
2006-08-07 07:40:00,12.381,12.422,12.258,12.381,1250000.0
2006-08-07 07:45:00,12.317,12.449,12.291,12.374,700000.0
2006-08-07 07:50:00,12.307,12.408,12.263,12.289,750000.0
2006-08-07 07:55:00,12.384,12.424,12.267,12.372,1300000.0
2006-08-07 08:00:00,12.332,12.46,12.262,12.271,1850000.0
2006-08-07 08:05:00,12.315,12.427,12.278,12.334,2600000.0
2006-08-07 08:10:00,12.42,12.441,12.284,12.385,1350000.0
2006-08-07 08:15:00,12.292,12.435,12.292,12.402,500000.0
2006-08-07 08:20:00,12.323,12.446,12.297,12.318,800000.0
2006-08-07 08:25:00,12.325,12.463,12.325,12.418,1100000.0
2006-08-07 08:30:00,12.401,12.451,12.31,12.368,1150000.0
2006-08-07 08:35:00,12.408,12.458,12.36,12.402,250000.0
2006-08-07 08:40:00,12.393,12.454,12.35,12.384,600000.0
2006-08-07 08:50:00,12.25,12.444,12.25,12.406,700000.0
2006-08-07 08:55:00,12.423,12.45,12.284,12.388,2050000.0
2006-08-07 09:00:00,12.371,12.46,12.316,12.378,950000.0
2006-08-07 09:05:00,12.376,12.443,12.275,12.305,1700000.0
2006-08-07 09:10:00,12.422,12.491,12.357,12.363,550000.0
2006-08-07 09:15:00,12.382,12.444,12.303,12.389,1350000.0
2006-08-07 09:20:00,12.344,12.439,12.245,12.33,2100000.0
2006-08-07 09:25:00,12.418,12.453,12.294,12.407,1450000.0
2006-08-07 09:30:00,12.384,12.428,12.277,12.383,850000.0
2006-08-07 09:35:00,12.373,12.402,12.263,12.386,850000.0
2006-08-07 09:40:00,12.311,12.437,12.278,12.356,1850000.0
2006-08-07 09:45:00,12.275,12.41,12.275,12.33,1150000.0
2006-08-07 09:50:00,12.401,12.423,12.281,12.376,350000.0
2006-08-07 09:55:00,12.383,12.428,12.272,12.393,1700000.0
2006-08-07 10:00:00,12.402,12.454,12.325,12.41,500000.0
2006-08-07 10:05:00,12.425,12.426,12.273,12.401,750000.0
2006-08-07 10:10:00,12.414,12.498,12.314,12.391,1400000.0
2006-08-07 10:15:00,12.323,12.477,12.323,12.421,400000.0
2006-08-07 10:20:00,12.302,12.471,12.302,12.378,400000.0
2006-08-07 10:25:00,12.35,12.491,12.266,12.428,1950000.0
2006-08-07 10:30:00,12.372,12.432,12.297,12.419,1450000.0
2006-08-07 10:35:00,12.339,12.398,12.29,12.29,500000.0
2006-08-07 10:40:00,12.391,12.461,12.296,12.399,1650000.0
2006-08-07 10:45:00,12.397,12.446,12.26,12.267,1800000.0
2006-08-07 10:50:00,12.376,12.421,12.264,12.37,2000000.0
2006-08-07 10:55:00,12.362,12.406,12.226,12.314,2000000.0
2006-08-07 11:00:00,12.321,12.448,12.259,12.358,1800000.0
2006-08-07 11:05:00,12.401,12.405,12.284,12.404,800000.0
2006-08-07 11:15:00,12.319,12.44,12.283,12.44,1650000.0
2006-08-07 11:20:00,12.379,12.457,12.261,12.314,900000.0
2006-08-07 11:25:00,12.301,12.421,12.256,12.293,1550000.0
2006-08-07 11:30:00,12.383,12.41,12.272,12.378,1100000.0
2006-08-07 11:35:00,12.366,12.382,12.218,12.366,1800000.0
2006-08-07 11:40:00,12.281,12.392,12.261,12.365,700000.0
2006-08-07 11:50:00,12.294,12.432,12.225,12.33,850000.0
2006-08-07 11:55:00,12.344,12.408,12.275,12.403,1500000.0
2006-08-07 12:00:00,12.32,12.349,12.249,12.249,350000.0
2006-08-07 12:05:00,12.389,12.391,12.25,12.329,450000.0
2006-08-07 12:10:00,12.352,12.451,12.251,12.332,1700000.0
2006-08-07 12:15:00,12.341,12.413,12.25,12.316,1650000.0
2006-08-07 12:20:00,12.409,12.41,12.28,12.294,800000.0
2006-08-07 12:25:00,12.37,12.386,12.243,12.311,950000.0
2006-08-07 12:30:00,12.247,12.359,12.247,12.258,450000.0
2006-08-07 12:35:00,12.443,12.471,12.283,12.379,1150000.0
2006-08-07 12:40:00,12.376,12.417,12.269,12.288,900000.0
2006-08-07 12:45:00,12.328,12.41,12.31,12.322,450000.0
2006-08-07 12:50:00,12.317,12.433,12.286,12.348,950000.0
2006-08-07 12:55:00,12.349,12.421,12.262,12.374,1300000.0
2006-08-07 13:00:00,12.297,12.436,12.281,12.281,850000.0
2006-08-07 13:05:00,12.27,12.381,12.27,12.377,400000.0
2006-08-07 13:10:00,12.407,12.443,12.259,12.373,1000000.0
2006-08-07 13:15:00,12.381,12.386,12.261,12.386,800000.0
2006-08-07 13:20:00,12.301,12.372,12.237,12.278,1300000.0
2006-08-07 13:25:00,12.353,12.403,12.194,12.336,1650000.0
2006-08-07 13:30:00,12.342,12.413,12.173,12.277,1300000.0
2006-08-07 13:35:00,12.301,12.374,12.183,12.326,1700000.0
2006-08-07 13:40:00,12.34,12.374,12.25,12.362,350000.0
2006-08-07 13:45:00,12.301,12.367,12.201,12.333,750000.0
2006-08-07 13:50:00,12.271,12.393,12.223,12.351,2000000.0
2006-08-07 13:55:00,12.365,12.432,12.255,12.385,1150000.0
2006-08-07 14:00:00,12.328,12.365,12.226,12.319,1050000.0
2006-08-07 14:10:00,12.29,12.354,12.244,12.256,1200000.0
2006-08-07 14:15:00,12.295,12.382,12.226,12.38,900000.0
2006-08-07 14:20:00,12.267,12.372,12.229,12.288,1650000.0
2006-08-07 14:25:00,12.279,12.38,12.2,12.33,1850000.0
2006-08-07 14:30:00,12.296,12.416,12.206,12.267,2350000.0
2006-08-07 14:35:00,12.34,12.412,12.244,12.28,2200000.0
2006-08-07 14:40:00,12.323,12.416,12.244,12.338,2300000.0
2006-08-07 14:45:00,12.337,12.385,12.219,12.242,2000000.0
2006-08-07 14:50:00,12.292,12.405,12.216,12.269,2150000.0
2006-08-07 14:55:00,12.308,12.405,12.24,12.374,2400000.0
2006-08-07 15:00:00,12.244,12.403,12.203,12.242,2400000.0
2006-08-07 15:05:00,12.233,12.397,12.2,12.261,2250000.0
2006-08-07 15:10:00,12.284,12.393,12.209,12.304,2100000.0
2006-08-07 15:15:00,12.273,12.403,12.242,12.365,1800000.0
2006-08-07 15:20:00,12.311,12.427,12.254,12.372,1850000.0
2006-08-07 15:25:00,12.386,12.406,12.267,12.36,2050000.0
2006-08-07 15:30:00,12.346,12.4,12.218,12.218,2200000.0
2006-08-07 15:35:00,12.294,12.387,12.216,12.237,2300000.0
2006-08-07 15:40:00,12.221,12.34,12.195,12.323,2000000.0
2006-08-07 15:45:00,12.345,12.362,12.163,12.344,2100000.0
2006-08-07 15:50:00,12.245,12.415,12.206,12.379,2200000.0
2006-08-07 15:55:00,12.263,12.405,12.253,12.28,2350000.0
2006-08-07 16:00:00,12.323,12.359,12.186,12.323,2450000.0
2006-08-07 16:05:00,12.287,12.387,12.226,12.387,2300000.0
2006-08-07 16:10:00,12.371,12.378,12.198,12.267,2300000.0
2006-08-07 16:15:00,12.376,12.411,12.22,12.368,1900000.0
2006-08-07 16:20:00,12.377,12.417,12.24,12.36,2450000.0
2006-08-07 16:25:00,12.344,12.414,12.23,12.32,1750000.0
2006-08-07 16:30:00,12.252,12.392,12.22,12.367,2000000.0
2006-08-07 16:35:00,12.292,12.404,12.228,12.366,2450000.0
2006-08-07 16:40:00,12.257,12.439,12.237,12.266,2050000.0
2006-08-07 16:45:00,12.26,12.362,12.199,12.245,2300000.0
2006-08-07 16:50:00,12.302,12.415,12.26,12.265,1250000.0
2006-08-07 16:55:00,12.34,12.402,12.239,12.284,2300000.0
2006-08-07 17:00:00,12.368,12.432,12.245,12.314,2100000.0
2006-08-07 17:05:00,12.402,12.422,12.261,12.325,2050000.0
2006-08-07 17:10:00,12.371,12.433,12.276,12.377,2150000.0
2006-08-07 17:15:00,12.289,12.443,12.261,12.33,2150000.0
2006-08-07 17:20:00,12.287,12.344,12.205,12.223,2300000.0
2006-08-07 17:25:00,12.296,12.374,12.195,12.332,2300000.0
2006-08-07 17:30:00,12.222,12.397,12.208,12.355,2300000.0
2006-08-07 17:35:00,12.263,12.358,12.204,12.251,2250000.0
2006-08-07 17:40:00,12.252,12.369,12.196,12.32,2050000.0
2006-08-07 17:45:00,12.242,12.416,12.213,12.381,1650000.0
2006-08-07 17:50:00,12.38,12.481,12.239,12.389,2300000.0
2006-08-07 17:55:00,12.289,12.404,12.229,12.39,1950000.0
2006-08-07 18:00:00,12.303,12.413,12.255,12.309,2050000.0
2006-08-07 18:05:00,12.293,12.385,12.211,12.321,1900000.0
2006-08-07 18:10:00,12.244,12.4,12.232,12.368,2250000.0
2006-08-07 18:15:00,12.356,12.435,12.274,12.34,1900000.0
2006-08-07 18:20:00,12.28,12.381,12.218,12.358,1750000.0
2006-08-07 18:25:00,12.271,12.361,12.189,12.355,2200000.0
2006-08-07 18:30:00,12.322,12.379,12.213,12.348,1950000.0
2006-08-07 18:35:00,12.283,12.355,12.192,12.322,2250000.0
2006-08-07 18:40:00,12.292,12.337,12.177,12.276,2200000.0
2006-08-07 18:45:00,12.239,12.361,12.224,12.282,1700000.0
2006-08-07 18:50:00,12.334,12.38,12.205,12.343,2050000.0
2006-08-07 18:55:00,12.253,12.358,12.161,12.26,1900000.0
2006-08-07 19:00:00,12.232,12.342,12.173,12.318,2150000.0
2006-08-07 19:05:00,12.195,12.318,12.153,12.254,1950000.0
2006-08-07 19:10:00,12.25,12.348,12.166,12.21,2500000.0
2006-08-07 19:15:00,12.209,12.347,11.996,12.125,2500000.0
2006-08-07 19:20:00,11.99,12.228,11.99,12.095,1950000.0
2006-08-07 19:25:00,12.099,12.243,12.059,12.176,2050000.0
2006-08-07 19:30:00,12.186,12.261,12.011,12.115,2000000.0
2006-08-07 19:35:00,12.103,12.208,12.051,12.134,1550000.0
2006-08-07 19:40:00,12.09,12.186,12.061,12.18,550000.0
2006-08-07 19:50:00,12.188,12.229,12.102,12.146,600000.0
2006-08-07 20:00:00,12.126,12.186,12.086,12.093,250000.0
2006-08-07 20:05:00,12.127,12.18,12.008,12.122,700000.0
2006-08-07 20:10:00,12.085,12.098,12.009,12.098,400000.0
2006-08-07 20:15:00,12.034,12.094,11.986,12.03,450000.0
2006-08-07 20:20:00,12.027,12.128,11.994,12.038,350000.0
2006-08-07 20:25:00,12.141,12.169,12.025,12.088,950000.0
2006-08-07 20:30:00,12.122,12.122,12.017,12.055,200000.0
2006-08-07 20:35:00,12.128,12.137,12.026,12.085,600000.0
2006-08-07 20:45:00,12.124,12.124,12.026,12.111,300000.0
2006-08-07 20:50:00,12.136,12.17,12.03,12.072,500000.0
2006-08-07 20:55:00,12.173,12.195,12.073,12.127,650000.0
2006-08-07 21:00:00,12.095,12.23,12.066,12.104,750000.0
2006-08-07 21:05:00,12.192,12.199,12.106,12.115,500000.0
2006-08-07 21:10:00,12.083,12.163,12.08,12.151,250000.0
2006-08-07 21:20:00,12.039,12.15,12.039,12.15,200000.0
2006-08-07 21:25:00,12.221,12.245,12.099,12.127,800000.0
2006-08-07 21:30:00,12.162,12.207,12.157,12.207,150000.0
2006-08-07 21:45:00,12.204,12.222,12.12,12.155,300000.0
2006-08-07 21:50:00,12.175,12.18,12.069,12.134,400000.0
2006-08-07 21:55:00,12.193,12.193,12.11,12.143,200000.0
2006-08-07 22:00:00,12.186,12.218,12.076,12.195,850000.0
2006-08-07 22:05:00,12.205,12.205,12.113,12.149,200000.0
2006-08-07 22:10:00,12.166,12.22,12.141,12.209,400000.0
2006-08-07 22:20:00,12.205,12.225,12.094,12.169,700000.0
2006-08-07 22:25:00,12.214,12.214,12.13,12.163,200000.0
2006-08-07 22:30:00,12.226,12.226,12.141,12.204,350000.0
2006-08-07 22:35:00,12.121,12.218,12.119,12.196,600000.0
2006-08-07 22:45:00,12.202,12.24,12.085,12.125,600000.0
2006-08-07 22:55:00,12.195,12.195,12.111,12.144,200000.0
2006-08-07 23:15:00,12.186,12.206,12.082,12.206,400000.0
2006-08-07 23:20:00,12.17,12.243,12.133,12.243,600000.0
2006-08-07 23:30:00,12.195,12.195,12.103,12.139,200000.0
2006-08-07 23:35:00,12.091,12.2,12.091,12.141,550000.0
2006-08-07 23:45:00,12.206,12.261,12.126,12.198,550000.0
2006-08-07 23:50:00,12.127,12.275,12.115,12.145,1150000.0
2006-08-07 23:55:00,12.225,12.29,12.139,12.175,650000.0
2006-08-08 00:00:00,12.27,12.36,12.07,12.17,200000.0
2006-08-08 00:05:00,12.255,12.255,12.163,12.199,200000.0
2006-08-08 00:15:00,12.201,12.224,12.201,12.224,100000.0
2006-08-08 00:20:00,12.233,12.268,12.155,12.254,550000.0
2006-08-08 00:30:00,12.256,12.256,12.151,12.187,200000.0
2006-08-08 00:40:00,12.257,12.257,12.173,12.205,200000.0
2006-08-08 00:50:00,12.253,12.293,12.155,12.16,1150000.0
2006-08-08 00:55:00,12.155,12.286,12.137,12.138,850000.0
2006-08-08 01:00:00,12.256,12.256,12.171,12.205,200000.0
2006-08-08 01:05:00,12.195,12.308,12.126,12.219,1300000.0
2006-08-08 01:10:00,12.233,12.233,12.129,12.165,200000.0
2006-08-08 01:15:00,12.247,12.318,12.142,12.169,1250000.0
2006-08-08 01:20:00,12.237,12.289,12.133,12.182,600000.0
2006-08-08 01:25:00,12.218,12.25,12.16,12.205,400000.0
2006-08-08 01:35:00,12.25,12.319,12.141,12.208,1750000.0
2006-08-08 01:45:00,12.138,12.233,12.123,12.159,350000.0
2006-08-08 01:50:00,12.124,12.232,12.124,12.226,450000.0
2006-08-08 01:55:00,12.23,12.275,12.13,12.21,850000.0
2006-08-08 02:00:00,12.239,12.239,12.109,12.134,300000.0
2006-08-08 02:05:00,12.175,12.188,12.08,12.186,350000.0
2006-08-08 02:10:00,12.193,12.256,12.149,12.249,600000.0
2006-08-08 02:15:00,12.186,12.314,12.166,12.177,1300000.0
2006-08-08 02:20:00,12.223,12.292,12.145,12.19,1400000.0
2006-08-08 02:25:00,12.263,12.328,12.163,12.264,950000.0
2006-08-08 02:30:00,12.177,12.307,12.135,12.202,2000000.0
2006-08-08 02:35:00,12.307,12.322,12.193,12.235,800000.0
2006-08-08 02:40:00,12.182,12.341,12.131,12.233,1900000.0
2006-08-08 02:45:00,12.284,12.327,12.176,12.312,900000.0
2006-08-08 02:50:00,12.204,12.315,12.173,12.315,700000.0
2006-08-08 02:55:00,12.208,12.321,12.166,12.179,900000.0
2006-08-08 03:00:00,12.198,12.322,12.142,12.227,1450000.0
2006-08-08 03:05:00,12.238,12.307,12.176,12.225,650000.0
2006-08-08 03:10:00,12.298,12.329,12.134,12.202,1850000.0
2006-08-08 03:15:00,12.247,12.299,12.151,12.231,1600000.0
2006-08-08 03:20:00,12.219,12.313,12.11,12.27,2050000.0
2006-08-08 03:25:00,12.184,12.307,12.16,12.216,1850000.0
2006-08-08 03:30:00,12.289,12.319,12.187,12.283,1400000.0
2006-08-08 03:35:00,12.267,12.301,12.169,12.178,950000.0
2006-08-08 03:40:00,12.141,12.289,12.14,12.168,500000.0
2006-08-08 03:50:00,12.27,12.314,12.189,12.314,450000.0
2006-08-08 03:55:00,12.274,12.274,12.138,12.149,450000.0
2006-08-08 04:00:00,12.279,12.281,12.143,12.253,750000.0
2006-08-08 04:05:00,12.327,12.328,12.159,12.295,1900000.0
2006-08-08 04:10:00,12.188,12.317,12.181,12.221,1400000.0
2006-08-08 04:20:00,12.293,12.305,12.21,12.234,450000.0
2006-08-08 04:25:00,12.282,12.298,12.193,12.217,450000.0
2006-08-08 04:30:00,12.285,12.321,12.172,12.182,1450000.0
2006-08-08 04:35:00,12.17,12.312,12.17,12.281,1250000.0
2006-08-08 04:40:00,12.314,12.314,12.164,12.288,1250000.0
2006-08-08 04:45:00,12.315,12.315,12.189,12.232,400000.0
2006-08-08 04:50:00,12.187,12.3,12.18,12.274,550000.0
2006-08-08 04:55:00,12.261,12.314,12.166,12.228,2700000.0
2006-08-08 05:00:00,12.235,12.334,12.176,12.292,1000000.0
2006-08-08 05:05:00,12.275,12.298,12.17,12.26,550000.0
2006-08-08 05:15:00,12.224,12.317,12.173,12.209,700000.0
2006-08-08 05:20:00,12.268,12.304,12.188,12.188,550000.0
2006-08-08 05:25:00,12.193,12.268,12.115,12.19,850000.0
2006-08-08 05:30:00,12.163,12.262,12.163,12.202,350000.0
2006-08-08 05:35:00,12.223,12.223,12.221,12.221,100000.0
2006-08-08 05:50:00,12.238,12.287,12.13,12.196,1100000.0
2006-08-08 05:55:00,12.249,12.259,12.131,12.184,650000.0
2006-08-08 06:00:00,12.245,12.252,12.121,12.239,550000.0
2006-08-08 06:05:00,12.269,12.276,12.162,12.259,550000.0
2006-08-08 06:10:00,12.211,12.275,12.142,12.142,1000000.0
2006-08-08 06:15:00,12.178,12.279,12.167,12.258,900000.0
2006-08-08 06:20:00,12.224,12.289,12.111,12.149,1450000.0
2006-08-08 06:25:00,12.152,12.271,12.1,12.228,1800000.0
2006-08-08 06:30:00,12.178,12.227,12.088,12.215,1250000.0
2006-08-08 06:35:00,12.208,12.279,12.147,12.259,550000.0
2006-08-08 06:40:00,12.211,12.216,12.174,12.216,300000.0
2006-08-08 06:45:00,12.256,12.271,12.14,12.264,900000.0
2006-08-08 06:50:00,12.229,12.291,12.132,12.233,1300000.0
2006-08-08 06:55:00,12.128,12.258,12.128,12.258,1250000.0
2006-08-08 07:00:00,12.24,12.24,12.139,12.221,700000.0
2006-08-08 07:05:00,12.225,12.255,12.112,12.139,800000.0
2006-08-08 07:10:00,12.147,12.269,12.145,12.151,900000.0
2006-08-08 07:15:00,12.203,12.288,12.123,12.139,1200000.0
2006-08-08 07:20:00,12.207,12.264,12.145,12.238,1150000.0
2006-08-08 07:25:00,12.196,12.245,12.119,12.202,850000.0
2006-08-08 07:30:00,12.169,12.244,12.1,12.212,950000.0
2006-08-08 07:35:00,12.164,12.248,12.105,12.211,1700000.0
2006-08-08 07:40:00,12.22,12.234,12.115,12.155,450000.0
2006-08-08 07:45:00,12.145,12.232,12.104,12.155,1100000.0
2006-08-08 07:50:00,12.144,12.274,12.114,12.211,900000.0
2006-08-08 07:55:00,12.157,12.26,12.058,12.212,1600000.0
2006-08-08 08:00:00,12.167,12.279,12.1,12.161,2000000.0
2006-08-08 08:05:00,12.224,12.224,12.101,12.147,1000000.0
2006-08-08 08:10:00,12.222,12.251,12.102,12.199,1450000.0
2006-08-08 08:15:00,12.126,12.26,12.119,12.243,1900000.0
2006-08-08 08:20:00,12.253,12.27,12.11,12.129,2000000.0
2006-08-08 08:25:00,12.136,12.268,12.075,12.175,1700000.0
2006-08-08 08:30:00,12.207,12.236,12.067,12.164,1950000.0
2006-08-08 08:35:00,12.2,12.235,12.085,12.085,2200000.0
2006-08-08 08:40:00,12.155,12.234,12.093,12.188,1700000.0
2006-08-08 08:45:00,12.207,12.209,12.08,12.137,1200000.0
2006-08-08 08:50:00,12.155,12.224,12.089,12.101,1550000.0
2006-08-08 08:55:00,12.22,12.237,12.107,12.183,500000.0
2006-08-08 09:00:00,12.081,12.16,12.052,12.117,650000.0
2006-08-08 09:05:00,12.148,12.213,12.022,12.073,1700000.0
2006-08-08 09:10:00,12.192,12.197,12.073,12.109,1450000.0
2006-08-08 09:15:00,12.138,12.22,12.095,12.202,800000.0
2006-08-08 09:20:00,12.095,12.196,12.051,12.167,450000.0
2006-08-08 09:25:00,12.122,12.238,12.099,12.19,2400000.0
2006-08-08 09:30:00,12.143,12.225,12.028,12.158,1550000.0
2006-08-08 09:35:00,12.096,12.208,12.017,12.169,1350000.0
2006-08-08 09:40:00,12.185,12.198,12.062,12.124,550000.0
2006-08-08 09:45:00,12.156,12.222,12.063,12.128,1050000.0
2006-08-08 09:50:00,12.13,12.219,12.074,12.074,900000.0
2006-08-08 09:55:00,12.092,12.209,12.047,12.209,850000.0
2006-08-08 10:00:00,12.19,12.206,12.042,12.108,950000.0
2006-08-08 10:05:00,12.099,12.249,12.061,12.249,1550000.0
2006-08-08 10:10:00,12.234,12.286,12.085,12.143,1900000.0
2006-08-08 10:15:00,12.235,12.257,12.105,12.187,1600000.0
2006-08-08 10:20:00,12.135,12.214,12.105,12.199,950000.0
2006-08-08 10:25:00,12.221,12.234,12.112,12.149,700000.0
2006-08-08 10:30:00,12.15,12.261,12.107,12.204,1650000.0
2006-08-08 10:35:00,12.125,12.227,12.034,12.049,1550000.0
2006-08-08 10:40:00,12.178,12.288,12.069,12.237,1800000.0
2006-08-08 10:45:00,12.203,12.308,12.096,12.108,1800000.0
2006-08-08 10:50:00,12.172,12.296,12.041,12.154,2800000.0
2006-08-08 10:55:00,12.195,12.264,12.049,12.174,2000000.0
2006-08-08 11:00:00,12.19,12.308,12.096,12.213,1250000.0
2006-08-08 11:05:00,12.156,12.194,12.079,12.182,950000.0
2006-08-08 11:10:00,12.193,12.222,12.07,12.222,850000.0
2006-08-08 11:15:00,12.134,12.242,12.007,12.189,1800000.0
2006-08-08 11:20:00,12.186,12.221,12.035,12.169,1900000.0
2006-08-08 11:25:00,12.16,12.209,12.02,12.12,1250000.0
2006-08-08 11:30:00,12.184,12.202,12.014,12.105,1650000.0
2006-08-08 11:35:00,12.137,12.184,11.99,12.067,2150000.0
2006-08-08 11:40:00,12.031,12.153,12.015,12.118,1150000.0
2006-08-08 11:45:00,12.029,12.174,11.984,12.111,1800000.0
2006-08-08 11:50:00,12.125,12.167,12.014,12.108,2200000.0
2006-08-08 11:55:00,12.124,12.184,12.008,12.076,1950000.0
2006-08-08 12:00:00,12.093,12.119,11.97,12.003,2150000.0
2006-08-08 12:05:00,12.079,12.14,11.976,12.05,1150000.0
2006-08-08 12:10:00,12.014,12.098,11.959,11.986,650000.0
2006-08-08 12:15:00,12.013,12.133,11.951,12.006,1650000.0
2006-08-08 12:20:00,12.026,12.122,11.959,12.074,2400000.0
2006-08-08 12:25:00,12.066,12.106,11.95,12.0,1500000.0
2006-08-08 12:30:00,12.054,12.098,11.946,11.946,1500000.0
2006-08-08 12:35:00,12.089,12.115,11.961,12.057,2100000.0
2006-08-08 12:40:00,12.036,12.095,11.975,12.017,450000.0
2006-08-08 12:45:00,12.018,12.116,11.936,12.002,2250000.0
2006-08-08 12:50:00,12.018,12.089,11.913,12.026,2350000.0
2006-08-08 12:55:00,12.025,12.087,11.915,12.034,1750000.0
2006-08-08 13:00:00,12.053,12.099,11.939,11.948,1800000.0
2006-08-08 13:05:00,12.066,12.1,11.937,11.967,1800000.0
2006-08-08 13:10:00,12.044,12.057,11.918,12.057,900000.0
2006-08-08 13:15:00,12.042,12.105,11.944,12.001,1200000.0
2006-08-08 13:20:00,11.993,12.107,11.944,11.989,2050000.0
2006-08-08 13:25:00,12.059,12.09,11.937,12.028,2150000.0
2006-08-08 13:30:00,11.922,12.103,11.899,11.935,1650000.0
2006-08-08 13:35:00,11.996,12.058,11.89,12.016,2100000.0
2006-08-08 13:40:00,12.023,12.128,11.928,11.994,1450000.0
2006-08-08 13:45:00,12.02,12.048,11.913,12.016,750000.0
2006-08-08 13:50:00,11.993,12.089,11.948,12.076,1650000.0
2006-08-08 13:55:00,12.044,12.109,11.931,12.098,2050000.0
2006-08-08 14:00:00,12.059,12.133,11.974,12.119,1450000.0
2006-08-08 14:05:00,12.058,12.085,11.961,12.055,400000.0
2006-08-08 14:10:00,12.03,12.126,11.982,12.021,900000.0
2006-08-08 14:15:00,11.971,12.111,11.971,12.018,500000.0
2006-08-08 14:20:00,11.987,12.108,11.954,12.084,2050000.0
2006-08-08 14:25:00,12.02,12.125,11.966,12.087,1850000.0
2006-08-08 14:30:00,12.061,12.136,11.946,11.966,2350000.0
2006-08-08 14:35:00,12.063,12.113,11.932,11.988,2200000.0
2006-08-08 14:40:00,12.023,12.112,11.95,12.052,2300000.0
2006-08-08 14:45:00,12.047,12.12,11.966,11.969,2000000.0
2006-08-08 14:50:00,12.004,12.112,11.968,12.008,2150000.0
2006-08-08 14:55:00,12.056,12.1,11.916,12.1,2400000.0
2006-08-08 15:00:00,11.963,12.13,11.921,12.009,2400000.0
2006-08-08 15:05:00,11.984,12.113,11.952,11.997,2250000.0
2006-08-08 15:10:00,11.992,12.114,11.933,12.046,2000000.0
2006-08-08 15:15:00,11.971,12.111,11.953,12.079,2100000.0
2006-08-08 15:20:00,12.029,12.128,11.97,12.122,1850000.0
2006-08-08 15:25:00,12.134,12.188,11.991,12.125,1850000.0
2006-08-08 15:30:00,12.1,12.165,12.007,12.007,2200000.0
2006-08-08 15:35:00,12.083,12.206,12.047,12.2,2300000.0
2006-08-08 15:40:00,12.081,12.198,12.039,12.161,2000000.0
2006-08-08 15:45:00,12.16,12.198,11.997,12.198,2100000.0
2006-08-08 15:50:00,12.097,12.226,12.044,12.201,2200000.0
2006-08-08 15:55:00,12.095,12.271,12.079,12.158,2350000.0
2006-08-08 16:00:00,12.208,12.241,12.07,12.149,2450000.0
2006-08-08 16:05:00,12.19,12.246,12.066,12.237,1900000.0
2006-08-08 16:10:00,12.205,12.235,12.065,12.159,2300000.0
2006-08-08 16:15:00,12.241,12.255,12.07,12.113,1850000.0
2006-08-08 16:20:00,12.179,12.189,12.025,12.181,2450000.0
2006-08-08 16:25:00,12.167,12.214,12.007,12.17,1950000.0
2006-08-08 16:30:00,12.087,12.206,12.03,12.19,2200000.0
2006-08-08 16:35:00,12.096,12.214,12.057,12.174,2450000.0
2006-08-08 16:40:00,12.149,12.213,12.048,12.056,1950000.0
2006-08-08 16:45:00,12.047,12.219,12.047,12.068,2300000.0
2006-08-08 16:50:00,12.174,12.246,12.057,12.076,2150000.0
2006-08-08 16:55:00,12.159,12.213,12.08,12.11,2150000.0
2006-08-08 17:00:00,12.204,12.222,12.043,12.158,2100000.0
2006-08-08 17:05:00,12.248,12.252,12.044,12.094,2100000.0
2006-08-08 17:10:00,12.148,12.251,12.042,12.132,2150000.0
2006-08-08 17:15:00,12.039,12.179,12.002,12.162,1950000.0
2006-08-08 17:20:00,12.132,12.195,12.049,12.083,1850000.0
2006-08-08 17:25:00,12.158,12.224,12.068,12.206,2300000.0
2006-08-08 17:30:00,12.058,12.245,12.045,12.201,2300000.0
2006-08-08 17:35:00,12.129,12.218,12.029,12.079,2250000.0
2006-08-08 17:40:00,12.096,12.215,12.044,12.165,1850000.0
2006-08-08 17:45:00,12.105,12.214,12.074,12.19,1950000.0
2006-08-08 17:50:00,12.224,12.268,12.072,12.225,2300000.0
2006-08-08 17:55:00,12.115,12.26,12.064,12.208,1500000.0
2006-08-08 18:00:00,12.143,12.262,12.102,12.171,2050000.0
2006-08-08 18:05:00,12.161,12.249,12.085,12.111,2000000.0
2006-08-08 18:10:00,12.085,12.248,12.058,12.206,2200000.0
2006-08-08 18:15:00,12.129,12.259,12.067,12.199,1900000.0
2006-08-08 18:20:00,12.12,12.257,12.078,12.236,2150000.0
2006-08-08 18:25:00,12.143,12.232,12.089,12.226,1050000.0
2006-08-08 18:30:00,12.179,12.254,12.081,12.236,1500000.0
2006-08-08 18:35:00,12.161,12.251,12.086,12.199,900000.0
2006-08-08 18:40:00,12.149,12.208,12.071,12.124,1050000.0
2006-08-08 18:45:00,12.102,12.261,12.094,12.154,1000000.0
2006-08-08 18:50:00,12.181,12.261,12.1,12.144,1800000.0
2006-08-08 18:55:00,12.12,12.215,12.066,12.121,700000.0
2006-08-08 19:00:00,12.135,12.217,12.069,12.145,1000000.0
2006-08-08 19:05:00,12.054,12.216,12.054,12.216,1050000.0
2006-08-08 19:10:00,12.142,12.221,12.005,12.166,1450000.0
2006-08-08 19:15:00,12.106,12.208,12.034,12.197,2350000.0
2006-08-08 19:20:00,12.09,12.21,12.03,12.133,2000000.0
2006-08-08 19:25:00,12.148,12.205,12.065,12.165,1250000.0
2006-08-08 19:30:00,12.181,12.201,12.024,12.196,2400000.0
2006-08-08 19:35:00,12.083,12.179,12.078,12.179,700000.0
2006-08-08 19:45:00,12.154,12.154,12.035,12.054,300000.0
2006-08-08 19:50:00,12.153,12.153,12.06,12.068,350000.0
2006-08-08 20:00:00,12.173,12.188,12.057,12.057,1150000.0
2006-08-08 20:05:00,12.15,12.157,12.022,12.089,600000.0
2006-08-08 20:10:00,12.089,12.12,11.954,12.061,1050000.0
2006-08-08 20:15:00,12.038,12.279,12.038,12.195,1250000.0
2006-08-08 20:20:00,12.23,12.28,12.084,12.205,2950000.0
2006-08-08 20:25:00,12.178,12.231,12.054,12.194,3550000.0
2006-08-08 20:30:00,12.137,12.248,12.04,12.162,2000000.0
2006-08-08 20:35:00,12.107,12.229,12.035,12.204,2450000.0
2006-08-08 20:40:00,12.131,12.26,12.048,12.106,2950000.0
2006-08-08 20:45:00,12.198,12.245,12.081,12.21,2400000.0
2006-08-08 20:50:00,12.18,12.248,12.139,12.181,1800000.0
2006-08-08 20:55:00,12.107,12.262,12.078,12.147,2000000.0
2006-08-08 21:00:00,12.155,12.228,12.118,12.132,1600000.0
2006-08-08 21:05:00,12.201,12.228,12.097,12.228,1800000.0
2006-08-08 21:10:00,12.111,12.26,12.103,12.145,2300000.0
2006-08-08 21:15:00,12.184,12.26,12.059,12.198,2400000.0
2006-08-08 21:20:00,12.164,12.185,12.03,12.051,1900000.0
2006-08-08 21:25:00,12.086,12.2,12.056,12.177,1950000.0
2006-08-08 21:30:00,12.062,12.206,12.048,12.183,2200000.0
2006-08-08 21:35:00,12.165,12.165,11.998,12.036,1100000.0
2006-08-08 21:40:00,12.075,12.139,12.034,12.139,350000.0
2006-08-08 21:45:00,12.097,12.182,12.059,12.117,700000.0
2006-08-08 21:50:00,12.022,12.133,12.022,12.078,550000.0
2006-08-08 21:55:00,12.125,12.125,12.033,12.069,200000.0
2006-08-08 22:00:00,12.136,12.136,12.051,12.084,200000.0
2006-08-08 22:10:00,12.15,12.15,12.054,12.129,700000.0
2006-08-08 22:15:00,12.125,12.125,12.026,12.026,350000.0
2006-08-08 22:20:00,12.13,12.143,12.054,12.123,400000.0
2006-08-08 22:25:00,12.112,12.112,12.004,12.054,600000.0
2006-08-08 22:30:00,12.118,12.122,12.0,12.037,500000.0
2006-08-08 22:35:00,12.073,12.128,12.018,12.128,450000.0
2006-08-08 22:40:00,12.078,12.098,11.987,12.004,450000.0
2006-08-08 22:50:00,12.063,12.063,12.061,12.061,100000.0
2006-08-08 23:00:00,11.963,12.062,11.954,11.979,450000.0
2006-08-08 23:10:00,12.087,12.109,11.962,11.976,900000.0
2006-08-08 23:25:00,12.08,12.094,12.08,12.094,100000.0
2006-08-08 23:45:00,12.121,12.123,12.121,12.123,100000.0
2006-08-08 23:50:00,12.135,12.135,12.035,12.074,200000.0
2006-08-08 23:55:00,12.123,12.123,12.024,12.063,200000.0
2006-08-09 00:00:00,12.084,12.163,12.055,12.123,600000.0
2006-08-09 00:10:00,12.108,12.177,11.992,12.055,1650000.0
2006-08-09 00:15:00,12.071,12.177,12.056,12.172,500000.0
2006-08-09 00:20:00,12.135,12.135,12.051,12.084,200000.0
2006-08-09 00:30:00,12.147,12.147,12.063,12.095,200000.0
2006-08-09 00:35:00,12.063,12.164,12.063,12.115,150000.0
2006-08-09 00:40:00,12.095,12.095,12.01,12.01,250000.0
2006-08-09 00:45:00,12.085,12.085,11.983,11.983,350000.0
2006-08-09 00:50:00,12.104,12.176,12.041,12.114,850000.0
2006-08-09 00:55:00,12.032,12.176,11.99,12.132,1700000.0
2006-08-09 01:00:00,12.106,12.106,12.027,12.062,200000.0
2006-08-09 01:05:00,12.097,12.097,11.999,12.047,400000.0
2006-08-09 01:10:00,12.127,12.127,12.007,12.021,400000.0
2006-08-09 01:15:00,12.03,12.122,11.954,12.025,1050000.0
2006-08-09 01:20:00,12.069,12.114,11.968,12.102,1100000.0
2006-08-09 01:25:00,11.984,12.106,11.969,12.01,1050000.0
2006-08-09 01:30:00,12.03,12.113,11.949,12.068,750000.0
2006-08-09 01:35:00,12.097,12.107,11.967,12.041,1450000.0
2006-08-09 01:40:00,12.086,12.104,11.898,12.005,1550000.0
2006-08-09 01:45:00,11.986,12.059,11.888,11.983,950000.0
2006-08-09 01:50:00,12.048,12.048,11.95,12.025,350000.0
2006-08-09 01:55:00,12.024,12.052,11.92,12.01,800000.0
2006-08-09 02:00:00,11.988,12.125,11.957,12.007,2400000.0
2006-08-09 02:05:00,12.122,12.122,11.992,12.077,1450000.0
2006-08-09 02:10:00,11.92,12.079,11.92,12.069,2050000.0
2006-08-09 02:15:00,11.963,12.075,11.876,11.906,2900000.0
2006-08-09 02:20:00,12.016,12.055,11.907,11.99,2150000.0
2006-08-09 02:25:00,12.015,12.015,11.843,11.978,2700000.0
2006-08-09 02:30:00,11.996,12.055,11.888,11.952,1450000.0
2006-08-09 02:35:00,11.918,12.021,11.842,11.884,1650000.0
2006-08-09 02:40:00,11.994,12.063,11.883,11.933,1600000.0
2006-08-09 02:45:00,11.913,12.055,11.839,11.902,1200000.0
2006-08-09 02:50:00,11.924,12.059,11.884,11.977,1300000.0
2006-08-09 02:55:00,11.889,12.013,11.889,11.967,1450000.0
2006-08-09 03:00:00,12.005,12.005,11.857,11.958,1050000.0
2006-08-09 03:05:00,11.918,12.003,11.811,11.896,2000000.0
2006-08-09 03:10:00,11.966,12.008,11.853,11.975,2300000.0
2006-08-09 03:15:00,11.932,12.0,11.824,11.992,1650000.0
2006-08-09 03:20:00,11.948,11.991,11.845,11.894,2600000.0
2006-08-09 03:25:00,11.882,11.992,11.837,11.929,1750000.0
2006-08-09 03:30:00,11.971,11.997,11.87,11.938,1750000.0
2006-08-09 03:35:00,11.995,11.996,11.855,11.919,1750000.0
2006-08-09 03:40:00,11.971,12.057,11.893,11.953,950000.0
2006-08-09 03:45:00,11.946,12.032,11.886,11.976,1350000.0
2006-08-09 03:50:00,11.904,12.023,11.881,11.881,1250000.0
2006-08-09 03:55:00,11.993,12.003,11.878,11.924,1450000.0
2006-08-09 04:00:00,12.026,12.051,11.876,11.876,800000.0
2006-08-09 04:05:00,12.002,12.069,11.9,11.935,900000.0
2006-08-09 04:20:00,12.015,12.015,11.9,11.937,400000.0
2006-08-09 04:25:00,11.983,11.997,11.885,11.945,400000.0
2006-08-09 04:35:00,12.005,12.023,11.924,11.961,550000.0
2006-08-09 04:45:00,12.01,12.051,11.913,11.959,350000.0
2006-08-09 04:55:00,11.944,12.023,11.902,12.011,550000.0
2006-08-09 05:00:00,12.011,12.045,11.908,11.953,500000.0
2006-08-09 05:05:00,11.924,12.026,11.894,11.977,1100000.0
2006-08-09 05:10:00,11.967,12.036,11.859,11.988,1250000.0
2006-08-09 05:15:00,11.98,12.012,11.891,11.952,700000.0
2006-08-09 05:20:00,11.981,12.002,11.877,11.957,900000.0
2006-08-09 05:25:00,11.892,12.006,11.831,11.973,1000000.0
2006-08-09 05:30:00,11.963,12.0,11.869,11.943,1150000.0
2006-08-09 05:35:00,11.923,11.995,11.856,11.954,650000.0
2006-08-09 05:40:00,11.929,12.0,11.828,11.877,1900000.0
2006-08-09 05:45:00,11.949,11.962,11.831,11.862,1650000.0
2006-08-09 05:50:00,11.899,12.01,11.789,11.869,2750000.0
2006-08-09 05:55:00,11.863,11.966,11.834,11.882,1850000.0
2006-08-09 06:00:00,11.915,11.98,11.814,11.865,1850000.0
2006-08-09 06:05:00,11.941,11.942,11.804,11.923,1700000.0
2006-08-09 06:10:00,11.924,11.968,11.83,11.942,1150000.0
2006-08-09 06:15:00,11.914,11.954,11.828,11.954,450000.0
2006-08-09 06:20:00,11.908,11.968,11.834,11.857,1550000.0
2006-08-09 06:25:00,11.864,12.007,11.855,11.963,1400000.0
2006-08-09 06:30:00,11.953,12.061,11.826,11.951,2500000.0
2006-08-09 06:35:00,11.995,12.086,11.895,11.995,1100000.0
2006-08-09 06:40:00,12.029,12.029,11.856,11.967,700000.0
2006-08-09 06:45:00,12.043,12.045,11.889,11.991,1150000.0
2006-08-09 06:50:00,11.998,12.048,11.911,11.952,1200000.0
2006-08-09 06:55:00,11.895,12.052,11.895,12.02,1550000.0
2006-08-09 07:00:00,11.991,12.022,11.868,11.977,1200000.0
2006-08-09 07:05:00,12.026,12.037,11.861,12.013,2150000.0
2006-08-09 07:10:00,11.915,12.021,11.874,11.874,1650000.0
2006-08-09 07:15:00,11.966,11.998,11.836,11.917,1200000.0
2006-08-09 07:20:00,12.004,12.014,11.909,11.936,950000.0
2006-08-09 07:25:00,12.032,12.032,11.842,11.934,850000.0
2006-08-09 07:30:00,11.924,12.025,11.883,11.911,700000.0
2006-08-09 07:35:00,11.995,12.017,11.908,11.976,1150000.0
2006-08-09 07:40:00,11.896,12.06,11.888,11.957,1350000.0
2006-08-09 07:45:00,11.913,12.032,11.87,12.001,1300000.0
2006-08-09 07:50:00,11.962,12.057,11.927,11.946,700000.0
2006-08-09 07:55:00,11.917,12.001,11.893,11.935,600000.0
2006-08-09 08:00:00,11.942,12.073,11.886,11.886,1850000.0
2006-08-09 08:05:00,11.938,12.033,11.874,11.885,1600000.0
2006-08-09 08:10:00,11.998,12.028,11.907,11.983,750000.0
2006-08-09 08:15:00,11.893,12.053,11.891,11.948,2100000.0
2006-08-09 08:20:00,11.945,12.08,11.921,11.936,1150000.0
2006-08-09 08:25:00,11.908,12.065,11.908,12.034,1550000.0
2006-08-09 08:30:00,11.967,12.052,11.967,11.984,400000.0
2006-08-09 08:35:00,11.925,12.099,11.925,11.98,1000000.0
2006-08-09 08:40:00,12.055,12.055,11.902,11.982,450000.0
2006-08-09 08:45:00,12.052,12.098,11.963,12.006,950000.0
2006-08-09 08:50:00,11.93,12.073,11.93,12.024,1100000.0
2006-08-09 08:55:00,12.045,12.059,11.909,12.012,500000.0
2006-08-09 09:00:00,12.017,12.073,11.934,11.983,1100000.0
2006-08-09 09:05:00,11.963,12.089,11.963,11.968,450000.0
2006-08-09 09:10:00,12.057,12.097,11.958,11.987,1050000.0
2006-08-09 09:15:00,12.005,12.058,11.903,11.985,800000.0
2006-08-09 09:20:00,11.95,12.052,11.917,11.948,450000.0
2006-08-09 09:25:00,12.058,12.058,11.916,12.025,650000.0
2006-08-09 09:30:00,12.039,12.089,11.955,12.063,700000.0
2006-08-09 09:35:00,12.095,12.095,11.949,12.068,500000.0
2006-08-09 09:40:00,12.082,12.082,11.993,12.07,250000.0
2006-08-09 09:45:00,12.056,12.075,11.94,12.065,650000.0
2006-08-09 09:50:00,12.135,12.135,11.976,12.076,750000.0
2006-08-09 09:55:00,12.073,12.106,11.95,12.086,900000.0
2006-08-09 10:00:00,12.105,12.111,11.966,11.992,1800000.0
2006-08-09 10:05:00,12.035,12.157,11.938,12.113,1200000.0
2006-08-09 10:10:00,12.113,12.175,11.943,12.041,1350000.0
2006-08-09 10:15:00,12.003,12.161,11.986,12.051,1650000.0
2006-08-09 10:20:00,12.01,12.113,11.966,12.034,1350000.0
2006-08-09 10:25:00,12.146,12.146,12.01,12.053,1150000.0
2006-08-09 10:30:00,12.077,12.137,11.985,12.111,1100000.0
2006-08-09 10:40:00,12.077,12.183,11.972,12.044,950000.0
2006-08-09 10:45:00,12.1,12.19,12.033,12.057,1000000.0
2006-08-09 10:50:00,12.122,12.159,12.026,12.132,550000.0
2006-08-09 10:55:00,12.099,12.139,11.97,11.97,1250000.0
2006-08-09 11:00:00,11.972,12.143,11.952,12.137,1850000.0
2006-08-09 11:05:00,12.002,12.188,11.989,12.097,1750000.0
2006-08-09 11:10:00,11.998,12.169,11.947,12.109,2200000.0
2006-08-09 11:15:00,12.048,12.112,11.98,12.106,1400000.0
2006-08-09 11:20:00,12.09,12.099,11.957,12.06,1000000.0
2006-08-09 11:25:00,12.079,12.126,11.946,12.037,1250000.0
2006-08-09 11:30:00,12.075,12.102,11.972,12.066,1050000.0
2006-08-09 11:35:00,12.07,12.122,11.948,12.111,1800000.0
2006-08-09 11:40:00,12.067,12.153,11.99,12.088,1550000.0
2006-08-09 11:45:00,12.091,12.139,12.008,12.078,1150000.0
2006-08-09 11:50:00,12.088,12.125,11.967,12.033,1200000.0
2006-08-09 11:55:00,12.095,12.156,12.022,12.066,1500000.0
2006-08-09 12:00:00,12.114,12.125,12.015,12.04,500000.0
2006-08-09 12:05:00,12.129,12.138,11.99,12.059,1250000.0
2006-08-09 12:10:00,12.043,12.194,11.994,12.047,1650000.0
2006-08-09 12:15:00,12.062,12.137,12.013,12.135,800000.0
2006-08-09 12:20:00,12.135,12.177,12.011,12.144,1000000.0
2006-08-09 12:25:00,12.15,12.195,12.029,12.044,2000000.0
2006-08-09 12:30:00,12.13,12.161,11.998,12.024,800000.0
2006-08-09 12:35:00,12.183,12.247,12.009,12.114,1650000.0
2006-08-09 12:40:00,12.139,12.179,12.014,12.061,1950000.0
2006-08-09 12:45:00,12.105,12.255,12.062,12.087,2250000.0
2006-08-09 12:50:00,12.116,12.211,12.076,12.14,2350000.0
2006-08-09 12:55:00,12.114,12.28,12.062,12.193,2150000.0
2006-08-09 13:00:00,12.207,12.262,12.105,12.12,2200000.0
2006-08-09 13:05:00,12.11,12.266,12.072,12.131,1750000.0
2006-08-09 13:10:00,12.168,12.241,12.054,12.203,1350000.0
2006-08-09 13:15:00,12.144,12.246,12.074,12.112,2000000.0
2006-08-09 13:20:00,12.113,12.236,12.069,12.126,2050000.0
2006-08-09 13:25:00,12.193,12.228,12.079,12.184,1650000.0
2006-08-09 13:30:00,12.208,12.232,12.06,12.111,1650000.0
2006-08-09 13:35:00,12.149,12.253,12.089,12.235,1200000.0
2006-08-09 13:40:00,12.153,12.296,12.084,12.191,900000.0
2006-08-09 13:45:00,12.179,12.231,12.085,12.209,750000.0
2006-08-09 13:50:00,12.116,12.287,12.116,12.282,2000000.0
2006-08-09 13:55:00,12.247,12.307,12.099,12.21,1800000.0
2006-08-09 14:00:00,12.247,12.287,12.157,12.26,1100000.0
2006-08-09 14:05:00,12.254,12.282,12.125,12.186,1300000.0
2006-08-09 14:10:00,12.17,12.284,12.152,12.177,1100000.0
2006-08-09 14:20:00,12.185,12.3,12.115,12.3,1650000.0
2006-08-09 14:25:00,12.215,12.291,12.127,12.268,1850000.0
2006-08-09 14:30:00,12.225,12.394,12.187,12.211,2200000.0
2006-08-09 14:35:00,12.308,12.388,12.195,12.252,2200000.0
2006-08-09 14:40:00,12.308,12.405,12.245,12.363,2300000.0
2006-08-09 14:45:00,12.336,12.483,12.293,12.321,2000000.0
2006-08-09 14:50:00,12.352,12.437,12.276,12.312,2150000.0
2006-08-09 14:55:00,12.376,12.447,12.265,12.443,2400000.0
2006-08-09 15:00:00,12.357,12.52,12.337,12.378,2400000.0
2006-08-09 15:05:00,12.339,12.49,12.307,12.351,2250000.0
2006-08-09 15:10:00,12.346,12.466,12.301,12.323,2200000.0
2006-08-09 15:15:00,12.299,12.44,12.288,12.415,2100000.0
2006-08-09 15:20:00,12.387,12.445,12.307,12.42,1850000.0
2006-08-09 15:25:00,12.451,12.451,12.284,12.412,1650000.0
2006-08-09 15:30:00,12.42,12.481,12.26,12.26,2200000.0
2006-08-09 15:35:00,12.316,12.442,12.256,12.324,2350000.0
2006-08-09 15:40:00,12.312,12.458,12.297,12.446,2000000.0
2006-08-09 15:45:00,12.443,12.449,12.276,12.449,2100000.0
2006-08-09 15:50:00,12.381,12.482,12.287,12.439,2200000.0
2006-08-09 15:55:00,12.293,12.473,12.282,12.386,2350000.0
2006-08-09 16:00:00,12.427,12.478,12.298,12.424,2450000.0
2006-08-09 16:05:00,12.39,12.47,12.25,12.423,2100000.0
2006-08-09 16:10:00,12.431,12.501,12.281,12.352,2300000.0
2006-08-09 16:15:00,12.458,12.468,12.288,12.383,2050000.0
2006-08-09 16:20:00,12.407,12.447,12.262,12.406,2450000.0
2006-08-09 16:25:00,12.403,12.442,12.236,12.334,2050000.0
2006-08-09 16:30:00,12.326,12.458,12.279,12.458,1350000.0
2006-08-09 16:35:00,12.352,12.467,12.26,12.427,2450000.0
2006-08-09 16:40:00,12.367,12.457,12.314,12.329,1450000.0
2006-08-09 16:45:00,12.342,12.474,12.291,12.336,2300000.0
2006-08-09 16:50:00,12.45,12.495,12.335,12.383,2000000.0
2006-08-09 16:55:00,12.451,12.565,12.353,12.462,2400000.0
2006-08-09 17:00:00,12.551,12.551,12.381,12.465,2100000.0
2006-08-09 17:05:00,12.524,12.55,12.334,12.38,2050000.0
2006-08-09 17:10:00,12.444,12.565,12.342,12.486,2150000.0
2006-08-09 17:15:00,12.381,12.524,12.352,12.486,2150000.0
2006-08-09 17:20:00,12.465,12.539,12.372,12.42,1850000.0
2006-08-09 17:25:00,12.502,12.542,12.374,12.534,2300000.0
2006-08-09 17:30:00,12.395,12.574,12.359,12.517,2300000.0
2006-08-09 17:35:00,12.473,12.547,12.396,12.443,2250000.0
2006-08-09 17:40:00,12.432,12.613,12.395,12.524,2400000.0
2006-08-09 17:45:00,12.459,12.571,12.409,12.52,2200000.0
2006-08-09 17:50:00,12.549,12.6,12.414,12.561,2300000.0
2006-08-09 17:55:00,12.465,12.561,12.405,12.554,1950000.0
2006-08-09 18:00:00,12.45,12.565,12.389,12.455,2050000.0
2006-08-09 18:05:00,12.487,12.595,12.396,12.507,2050000.0
2006-08-09 18:10:00,12.502,12.579,12.425,12.579,1300000.0
2006-08-09 18:15:00,12.565,12.607,12.454,12.552,1850000.0
2006-08-09 18:20:00,12.448,12.568,12.411,12.529,2150000.0
2006-08-09 18:25:00,12.47,12.563,12.38,12.516,2250000.0
2006-08-09 18:30:00,12.485,12.532,12.337,12.492,1950000.0
2006-08-09 18:35:00,12.407,12.533,12.365,12.473,2250000.0
2006-08-09 18:40:00,12.428,12.511,12.364,12.432,2450000.0
2006-08-09 18:45:00,12.387,12.511,12.374,12.501,1300000.0
2006-08-09 18:50:00,12.509,12.557,12.371,12.479,2250000.0
2006-08-09 18:55:00,12.399,12.503,12.334,12.473,1450000.0
2006-08-09 19:00:00,12.42,12.526,12.356,12.432,2000000.0
2006-08-09 19:05:00,12.509,12.536,12.377,12.46,1200000.0
2006-08-09 19:10:00,12.472,12.548,12.345,12.458,2150000.0
2006-08-09 19:15:00,12.49,12.528,12.369,12.455,1800000.0
2006-08-09 19:20:00,12.464,12.498,12.326,12.498,2500000.0
2006-08-09 19:25:00,12.349,12.492,12.349,12.473,1050000.0
2006-08-09 19:30:00,12.489,12.513,12.308,12.484,1600000.0
2006-08-09 19:35:00,12.395,12.478,12.394,12.464,400000.0
2006-08-09 19:40:00,12.488,12.495,12.392,12.451,550000.0
2006-08-09 19:45:00,12.416,12.495,12.348,12.433,850000.0
2006-08-09 19:50:00,12.39,12.54,12.39,12.487,1100000.0
2006-08-09 20:00:00,12.405,12.534,12.356,12.467,1150000.0
2006-08-09 20:05:00,12.51,12.536,12.413,12.486,800000.0
2006-08-09 20:10:00,12.468,12.487,12.354,12.394,800000.0
2006-08-09 20:15:00,12.465,12.486,12.386,12.435,400000.0
2006-08-09 20:20:00,12.52,12.52,12.354,12.383,1500000.0
2006-08-09 20:25:00,12.424,12.478,12.392,12.457,350000.0
2006-08-09 20:30:00,12.458,12.458,12.334,12.365,200000.0
2006-08-09 20:35:00,12.405,12.405,12.305,12.343,200000.0
2006-08-09 20:40:00,12.417,12.451,12.304,12.42,1050000.0
2006-08-09 20:45:00,12.416,12.416,12.331,12.365,200000.0
2006-08-09 20:50:00,12.398,12.405,12.374,12.405,200000.0
2006-08-09 20:55:00,12.385,12.385,12.285,12.324,200000.0
2006-08-09 21:00:00,12.4,12.4,12.32,12.353,200000.0
2006-08-09 21:05:00,12.395,12.395,12.296,12.334,200000.0
2006-08-09 21:10:00,12.386,12.386,12.286,12.324,200000.0
2006-08-09 21:15:00,12.369,12.43,12.245,12.299,850000.0
2006-08-09 21:20:00,12.412,12.43,12.295,12.378,1000000.0
2006-08-09 21:30:00,12.336,12.469,12.333,12.469,400000.0
2006-08-09 21:35:00,12.402,12.448,12.341,12.444,900000.0
2006-08-09 21:40:00,12.319,12.409,12.288,12.288,350000.0
2006-08-09 21:45:00,12.351,12.351,12.316,12.319,200000.0
2006-08-09 21:50:00,12.403,12.403,12.299,12.335,200000.0
2006-08-09 21:55:00,12.352,12.443,12.326,12.426,450000.0
2006-08-09 22:00:00,12.434,12.471,12.31,12.471,450000.0
2006-08-09 22:05:00,12.447,12.447,12.346,12.385,200000.0
2006-08-09 22:10:00,12.454,12.454,12.37,12.404,200000.0
2006-08-09 22:15:00,12.467,12.467,12.382,12.415,200000.0
2006-08-09 22:20:00,12.406,12.451,12.296,12.347,800000.0
2006-08-09 22:30:00,12.386,12.424,12.286,12.419,450000.0
2006-08-09 22:35:00,12.437,12.437,12.341,12.404,250000.0
2006-08-09 22:45:00,12.433,12.496,12.372,12.464,1050000.0
2006-08-09 22:50:00,12.459,12.465,12.428,12.465,200000.0
2006-08-09 22:55:00,12.418,12.49,12.396,12.423,300000.0
2006-08-09 23:05:00,12.381,12.478,12.381,12.394,350000.0
2006-08-09 23:10:00,12.466,12.492,12.382,12.384,350000.0
2006-08-09 23:25:00,12.452,12.485,12.32,12.357,800000.0
2006-08-09 23:30:00,12.423,12.423,12.34,12.373,200000.0
2006-08-09 23:35:00,12.413,12.413,12.313,12.353,200000.0
2006-08-09 23:40:00,12.38,12.513,12.38,12.453,600000.0
2006-08-09 23:45:00,12.456,12.456,12.356,12.394,200000.0
2006-08-09 23:50:00,12.467,12.467,12.382,12.415,200000.0
2006-08-10 00:00:00,12.47,12.68,12.0,12.16,500000.0
2006-08-10 00:10:00,12.419,12.489,12.353,12.372,1050000.0
2006-08-10 00:15:00,12.373,12.499,12.373,12.473,600000.0
2006-08-10 00:20:00,12.409,12.476,12.397,12.463,250000.0
2006-08-10 00:25:00,12.39,12.488,12.377,12.4,550000.0
2006-08-10 00:30:00,12.467,12.473,12.363,12.463,450000.0
2006-08-10 00:35:00,12.4,12.506,12.369,12.406,350000.0
2006-08-10 00:40:00,12.502,12.515,12.411,12.442,550000.0
2006-08-10 00:45:00,12.47,12.47,12.372,12.376,400000.0
2006-08-10 00:50:00,12.493,12.493,12.41,12.443,200000.0
2006-08-10 00:55:00,12.484,12.484,12.385,12.423,200000.0
2006-08-10 01:00:00,12.472,12.472,12.373,12.412,200000.0
2006-08-10 01:10:00,12.485,12.485,12.407,12.452,250000.0
2006-08-10 01:15:00,12.485,12.485,12.393,12.429,200000.0
2006-08-10 01:20:00,12.494,12.494,12.41,12.443,200000.0
2006-08-10 01:25:00,12.473,12.473,12.471,12.471,100000.0
2006-08-10 01:35:00,12.497,12.497,12.413,12.445,200000.0
2006-08-10 01:40:00,12.494,12.523,12.375,12.401,900000.0
2006-08-10 01:45:00,12.483,12.483,12.385,12.423,200000.0
2006-08-10 01:50:00,12.533,12.533,12.362,12.376,650000.0
2006-08-10 01:55:00,12.492,12.504,12.354,12.463,1250000.0
2006-08-10 02:00:00,12.378,12.473,12.378,12.453,300000.0
2006-08-10 02:05:00,12.395,12.463,12.322,12.426,1450000.0
2006-08-10 02:10:00,12.434,12.476,12.321,12.421,1250000.0
2006-08-10 02:15:00,12.423,12.47,12.355,12.386,700000.0
2006-08-10 02:20:00,12.394,12.503,12.348,12.439,850000.0
2006-08-10 02:25:00,12.45,12.461,12.349,12.377,850000.0
2006-08-10 02:30:00,12.367,12.522,12.354,12.438,1150000.0
2006-08-10 02:35:00,12.409,12.435,12.335,12.409,550000.0
2006-08-10 02:50:00,12.394,12.394,12.294,12.333,200000.0
2006-08-10 02:55:00,12.404,12.404,12.321,12.353,200000.0
2006-08-10 03:05:00,12.396,12.414,12.296,12.414,650000.0
2006-08-10 03:10:00,12.345,12.438,12.333,12.433,400000.0
2006-08-10 03:15:00,12.423,12.522,12.343,12.384,800000.0
2006-08-10 03:25:00,12.384,12.528,12.384,12.46,1200000.0
2006-08-10 03:30:00,12.481,12.524,12.38,12.481,500000.0
2006-08-10 03:35:00,12.453,12.453,12.453,12.453,100000.0
2006-08-10 03:40:00,12.437,12.461,12.437,12.437,150000.0
2006-08-10 03:45:00,12.477,12.549,12.356,12.471,1650000.0
2006-08-10 03:50:00,12.509,12.537,12.381,12.394,2100000.0
2006-08-10 03:55:00,12.496,12.539,12.357,12.529,1000000.0
2006-08-10 04:00:00,12.477,12.501,12.365,12.461,900000.0
2006-08-10 04:05:00,12.524,12.524,12.405,12.436,350000.0
2006-08-10 04:10:00,12.485,12.485,12.393,12.429,200000.0
2006-08-10 04:15:00,12.416,12.515,12.399,12.407,450000.0
2006-08-10 04:20:00,12.495,12.495,12.373,12.467,650000.0
2006-08-10 04:25:00,12.451,12.531,12.384,12.505,1150000.0
2006-08-10 04:30:00,12.499,12.499,12.374,12.413,700000.0
2006-08-10 04:35:00,12.43,12.514,12.363,12.488,1000000.0
2006-08-10 04:40:00,12.455,12.545,12.418,12.511,450000.0
2006-08-10 04:50:00,12.43,12.518,12.37,12.501,750000.0
2006-08-10 04:55:00,12.473,12.501,12.375,12.485,750000.0
2006-08-10 05:00:00,12.495,12.495,12.401,12.44,250000.0
2006-08-10 05:05:00,12.45,12.523,12.41,12.444,900000.0
2006-08-10 05:10:00,12.43,12.532,12.352,12.509,700000.0
2006-08-10 05:15:00,12.482,12.482,12.383,12.423,200000.0
2006-08-10 05:20:00,12.51,12.515,12.384,12.451,800000.0
2006-08-10 05:25:00,12.455,12.51,12.373,12.448,750000.0
2006-08-10 05:30:00,12.458,12.474,12.423,12.474,150000.0
2006-08-10 05:35:00,12.486,12.486,12.402,12.435,200000.0
2006-08-10 05:40:00,12.517,12.526,12.43,12.526,400000.0
2006-08-10 05:45:00,12.43,12.508,12.393,12.45,1300000.0
2006-08-10 05:50:00,12.389,12.472,12.389,12.424,650000.0
2006-08-10 05:55:00,12.481,12.499,12.364,12.449,750000.0
2006-08-10 06:15:00,12.484,12.532,12.421,12.525,400000.0
2006-08-10 06:20:00,12.452,12.521,12.325,12.356,900000.0
2006-08-10 06:25:00,12.416,12.416,12.336,12.371,200000.0
2006-08-10 06:30:00,12.431,12.458,12.341,12.45,850000.0
2006-08-10 06:35:00,12.457,12.555,12.355,12.397,1150000.0
2006-08-10 06:40:00,12.523,12.523,12.401,12.418,1050000.0
2006-08-10 06:45:00,12.43,12.551,12.376,12.433,1650000.0
2006-08-10 06:50:00,12.524,12.524,12.484,12.503,250000.0
2006-08-10 06:55:00,12.472,12.562,12.386,12.425,900000.0
2006-08-10 07:00:00,12.377,12.587,12.377,12.489,700000.0
2006-08-10 07:05:00,12.513,12.593,12.411,12.536,1600000.0
2006-08-10 07:10:00,12.444,12.535,12.413,12.413,750000.0
2006-08-10 07:15:00,12.513,12.542,12.513,12.542,100000.0
2006-08-10 07:25:00,12.544,12.544,12.501,12.536,200000.0
2006-08-10 07:30:00,12.52,12.537,12.447,12.479,350000.0
2006-08-10 07:35:00,12.434,12.634,12.434,12.537,450000.0
2006-08-10 07:40:00,12.449,12.571,12.412,12.432,850000.0
2006-08-10 07:45:00,12.391,12.597,12.345,12.57,1050000.0
2006-08-10 07:50:00,12.554,12.554,12.383,12.553,700000.0
2006-08-10 08:00:00,12.441,12.566,12.429,12.533,1200000.0
2006-08-10 08:05:00,12.471,12.535,12.432,12.466,900000.0
2006-08-10 08:10:00,12.545,12.553,12.412,12.487,1050000.0
2006-08-10 08:15:00,12.532,12.566,12.455,12.529,550000.0
2006-08-10 08:20:00,12.555,12.555,12.454,12.454,250000.0
2006-08-10 08:25:00,12.452,12.603,12.452,12.543,800000.0
2006-08-10 08:30:00,12.478,12.586,12.452,12.545,900000.0
2006-08-10 08:35:00,12.526,12.572,12.384,12.42,1550000.0
2006-08-10 08:45:00,12.553,12.629,12.456,12.535,1450000.0
2006-08-10 09:00:00,12.526,12.583,12.433,12.433,1400000.0
2006-08-10 09:05:00,12.49,12.601,12.407,12.499,1350000.0
2006-08-10 09:10:00,12.606,12.64,12.444,12.536,1850000.0
2006-08-10 09:15:00,12.545,12.602,12.422,12.54,2100000.0
2006-08-10 09:20:00,12.503,12.551,12.416,12.523,700000.0
2006-08-10 09:25:00,12.578,12.61,12.451,12.564,1100000.0
2006-08-10 09:30:00,12.507,12.621,12.44,12.572,1050000.0
2006-08-10 09:35:00,12.524,12.571,12.412,12.553,900000.0
2006-08-10 09:40:00,12.601,12.613,12.478,12.52,550000.0
2006-08-10 09:45:00,12.46,12.615,12.45,12.489,1200000.0
2006-08-10 09:50:00,12.541,12.552,12.43,12.436,750000.0
2006-08-10 09:55:00,12.493,12.549,12.453,12.515,500000.0
2006-08-10 10:00:00,12.504,12.528,12.375,12.426,2200000.0
2006-08-10 10:05:00,12.363,12.543,12.361,12.49,1550000.0
2006-08-10 10:10:00,12.476,12.493,12.329,12.456,950000.0
2006-08-10 10:15:00,12.483,12.487,12.328,12.478,800000.0
2006-08-10 10:20:00,12.376,12.396,12.345,12.345,550000.0
2006-08-10 10:25:00,12.36,12.535,12.349,12.382,1400000.0
2006-08-10 10:30:00,12.339,12.495,12.31,12.413,1250000.0
2006-08-10 10:35:00,12.387,12.483,12.327,12.357,1950000.0
2006-08-10 10:40:00,12.44,12.489,12.332,12.458,2050000.0
2006-08-10 10:45:00,12.451,12.501,12.308,12.451,850000.0
2006-08-10 10:50:00,12.434,12.547,12.343,12.445,2400000.0
2006-08-10 10:55:00,12.41,12.483,12.324,12.401,1200000.0
2006-08-10 11:00:00,12.405,12.532,12.346,12.495,2200000.0
2006-08-10 11:05:00,12.359,12.522,12.359,12.49,900000.0
2006-08-10 11:10:00,12.347,12.54,12.347,12.521,1800000.0
2006-08-10 11:15:00,12.403,12.505,12.365,12.444,1250000.0
2006-08-10 11:20:00,12.457,12.479,12.35,12.364,900000.0
2006-08-10 11:25:00,12.464,12.497,12.353,12.399,1750000.0
2006-08-10 11:30:00,12.469,12.484,12.352,12.454,1700000.0
2006-08-10 11:35:00,12.404,12.513,12.367,12.417,550000.0
2006-08-10 11:40:00,12.403,12.502,12.369,12.502,750000.0
2006-08-10 11:45:00,12.406,12.527,12.37,12.472,1050000.0
2006-08-10 11:50:00,12.443,12.487,12.369,12.487,350000.0
2006-08-10 11:55:00,12.434,12.497,12.378,12.459,800000.0
2006-08-10 12:00:00,12.436,12.484,12.335,12.399,850000.0
2006-08-10 12:05:00,12.452,12.488,12.355,12.474,700000.0
2006-08-10 12:10:00,12.389,12.428,12.338,12.36,300000.0
2006-08-10 12:15:00,12.401,12.477,12.292,12.336,2100000.0
2006-08-10 12:20:00,12.38,12.487,12.32,12.418,2000000.0
2006-08-10 12:25:00,12.444,12.444,12.262,12.397,1450000.0
2006-08-10 12:30:00,12.333,12.465,12.248,12.343,1500000.0
2006-08-10 12:35:00,12.436,12.474,12.293,12.408,1750000.0
2006-08-10 12:40:00,12.382,12.498,12.321,12.332,1950000.0
2006-08-10 12:45:00,12.299,12.426,12.243,12.334,1300000.0
2006-08-10 12:50:00,12.359,12.463,12.301,12.387,1400000.0
2006-08-10 12:55:00,12.355,12.388,12.272,12.272,400000.0
2006-08-10 13:00:00,12.308,12.41,12.27,12.293,850000.0
2006-08-10 13:05:00,12.306,12.462,12.269,12.342,2200000.0
2006-08-10 13:10:00,12.391,12.437,12.281,12.415,1350000.0
2006-08-10 13:15:00,12.339,12.415,12.279,12.411,1200000.0
2006-08-10 13:20:00,12.321,12.463,12.288,12.364,2050000.0
2006-08-10 13:25:00,12.432,12.444,12.271,12.396,1400000.0
2006-08-10 13:30:00,12.413,12.43,12.257,12.303,1650000.0
2006-08-10 13:35:00,12.386,12.458,12.288,12.434,1600000.0
2006-08-10 13:40:00,12.402,12.437,12.282,12.385,700000.0
2006-08-10 13:45:00,12.364,12.441,12.325,12.325,600000.0
2006-08-10 13:50:00,12.433,12.448,12.291,12.416,1100000.0
2006-08-10 13:55:00,12.345,12.405,12.272,12.358,1100000.0
2006-08-10 14:00:00,12.388,12.465,12.283,12.432,1650000.0
2006-08-10 14:05:00,12.369,12.415,12.293,12.381,850000.0
2006-08-10 14:10:00,12.292,12.419,12.269,12.322,2050000.0
2006-08-10 14:15:00,12.283,12.437,12.283,12.408,2300000.0
2006-08-10 14:20:00,12.311,12.409,12.269,12.38,2050000.0
2006-08-10 14:25:00,12.313,12.386,12.228,12.313,1500000.0
2006-08-10 14:30:00,12.295,12.376,12.231,12.264,1850000.0
2006-08-10 14:35:00,12.291,12.32,12.193,12.292,1700000.0
2006-08-10 14:40:00,12.205,12.313,12.042,12.145,1900000.0
2006-08-10 14:45:00,12.119,12.212,12.069,12.189,1500000.0
2006-08-10 14:50:00,12.214,12.265,12.093,12.163,1750000.0
2006-08-10 14:55:00,12.201,12.273,12.073,12.247,1850000.0
2006-08-10 15:00:00,12.259,12.331,12.156,12.159,1950000.0
2006-08-10 15:05:00,12.154,12.306,12.085,12.218,1800000.0
2006-08-10 15:10:00,12.191,12.316,12.122,12.152,2900000.0
2006-08-10 15:15:00,12.145,12.341,12.143,12.248,2200000.0
2006-08-10 15:20:00,12.238,12.281,12.154,12.278,1550000.0
2006-08-10 15:25:00,12.297,12.297,12.131,12.215,1600000.0
2006-08-10 15:30:00,12.188,12.29,12.1,12.128,1750000.0
2006-08-10 15:35:00,12.181,12.281,12.096,12.188,2250000.0
2006-08-10 15:40:00,12.15,12.308,12.128,12.288,2000000.0
2006-08-10 15:45:00,12.29,12.346,12.172,12.346,2100000.0
2006-08-10 15:50:00,12.243,12.36,12.143,12.315,2200000.0
2006-08-10 15:55:00,12.193,12.337,12.16,12.214,2350000.0
2006-08-10 16:00:00,12.257,12.268,12.087,12.208,2450000.0
2006-08-10 16:05:00,12.163,12.315,12.099,12.198,2200000.0
2006-08-10 16:10:00,12.143,12.263,12.019,12.104,2300000.0
2006-08-10 16:15:00,12.188,12.233,12.056,12.181,1900000.0
2006-08-10 16:20:00,12.225,12.251,12.007,12.145,2450000.0
2006-08-10 16:25:00,12.119,12.135,11.956,12.109,2350000.0
2006-08-10 16:30:00,12.015,12.157,11.952,12.157,2100000.0
2006-08-10 16:35:00,12.048,12.177,11.91,12.094,2450000.0
2006-08-10 16:40:00,12.002,12.109,11.965,11.982,1950000.0
2006-08-10 16:45:00,12.014,12.133,11.965,12.023,1350000.0
2006-08-10 16:50:00,12.044,12.195,12.034,12.096,1250000.0
2006-08-10 16:55:00,12.195,12.218,12.063,12.081,1400000.0
2006-08-10 17:00:00,12.182,12.182,11.97,12.093,1600000.0
2006-08-10 17:05:00,12.163,12.2,11.988,12.068,1250000.0
2006-08-10 17:10:00,12.076,12.186,11.996,12.129,1750000.0
2006-08-10 17:15:00,12.039,12.144,11.973,12.026,1350000.0
2006-08-10 17:20:00,12.085,12.092,11.952,11.994,1250000.0
2006-08-10 17:25:00,12.069,12.106,11.969,12.071,1250000.0
2006-08-10 17:30:00,11.989,12.109,11.95,12.1,1250000.0
2006-08-10 17:35:00,12.053,12.115,11.945,12.048,1500000.0
2006-08-10 17:40:00,12.12,12.139,11.961,12.046,1450000.0
2006-08-10 17:45:00,11.953,12.094,11.947,12.036,1950000.0
2006-08-10 17:50:00,12.043,12.151,11.886,12.088,2300000.0
2006-08-10 17:55:00,12.001,12.098,11.912,12.01,1600000.0
2006-08-10 18:00:00,11.953,12.145,11.93,12.043,1250000.0
2006-08-10 18:05:00,12.039,12.131,11.954,12.049,1800000.0
2006-08-10 18:10:00,12.054,12.106,11.957,12.077,1450000.0
2006-08-10 18:15:00,12.083,12.137,11.939,12.072,2250000.0
2006-08-10 18:20:00,12.082,12.083,12.001,12.083,400000.0
2006-08-10 18:25:00,12.01,12.161,11.972,12.083,1600000.0
2006-08-10 18:30:00,12.066,12.11,11.964,12.11,700000.0
2006-08-10 18:35:00,12.019,12.131,11.953,12.027,1850000.0
2006-08-10 18:40:00,12.019,12.11,11.968,12.022,1450000.0
2006-08-10 18:45:00,12.002,12.15,11.987,12.051,1550000.0
2006-08-10 18:50:00,12.07,12.097,11.927,11.992,1350000.0
2006-08-10 18:55:00,11.989,12.153,11.942,12.061,3050000.0
2006-08-10 19:00:00,12.036,12.132,11.924,11.992,1500000.0
2006-08-10 19:05:00,11.965,12.067,11.862,11.985,2850000.0
2006-08-10 19:10:00,11.933,12.099,11.901,12.037,2300000.0
2006-08-10 19:15:00,11.998,12.096,11.933,12.014,2000000.0
2006-08-10 19:20:00,12.043,12.046,11.912,12.008,1400000.0
2006-08-10 19:25:00,12.009,12.054,11.856,12.053,1700000.0
2006-08-10 19:30:00,12.034,12.034,11.886,11.915,950000.0
2006-08-10 19:35:00,11.995,12.035,11.863,12.029,1800000.0
2006-08-10 19:40:00,11.96,12.034,11.928,12.007,1350000.0
2006-08-10 19:45:00,11.919,12.045,11.87,11.918,2450000.0
2006-08-10 19:50:00,11.972,11.972,11.873,11.913,200000.0
2006-08-10 20:00:00,11.944,12.038,11.924,11.924,500000.0
2006-08-10 20:05:00,12.034,12.046,11.859,11.914,1450000.0
2006-08-10 20:10:00,12.013,12.013,11.861,11.861,750000.0
2006-08-10 20:15:00,11.877,11.964,11.859,11.953,450000.0
2006-08-10 20:20:00,11.908,12.038,11.903,12.036,900000.0
2006-08-10 20:30:00,12.016,12.05,11.926,11.978,600000.0
2006-08-10 20:35:00,12.041,12.06,11.941,11.981,500000.0
2006-08-10 20:40:00,12.027,12.027,11.926,11.946,350000.0
2006-08-10 20:45:00,12.075,12.078,11.945,11.945,600000.0
2006-08-10 20:50:00,11.968,12.032,11.946,11.946,300000.0
2006-08-10 20:55:00,11.955,12.117,11.937,12.068,1150000.0
2006-08-10 21:05:00,12.02,12.07,11.977,12.008,550000.0
2006-08-10 21:15:00,11.951,12.076,11.941,11.973,450000.0
2006-08-10 21:25:00,11.917,12.074,11.897,12.009,1050000.0
2006-08-10 21:30:00,12.066,12.13,11.989,12.021,500000.0
2006-08-10 21:35:00,12.02,12.102,11.963,12.033,1250000.0
2006-08-10 21:40:00,12.106,12.106,11.991,12.004,550000.0
2006-08-10 21:50:00,12.092,12.121,11.984,12.107,1650000.0
2006-08-10 21:55:00,12.008,12.086,11.986,12.021,450000.0
2006-08-10 22:05:00,12.067,12.084,11.965,12.012,650000.0
2006-08-10 22:10:00,12.074,12.106,11.99,12.06,350000.0
2006-08-10 22:15:00,11.973,12.082,11.964,12.037,850000.0
2006-08-10 22:20:00,11.962,12.059,11.962,12.059,300000.0
2006-08-10 22:45:00,12.073,12.073,11.973,12.013,200000.0
2006-08-10 22:50:00,12.064,12.07,12.064,12.07,100000.0
2006-08-10 23:05:00,12.086,12.134,11.995,12.093,600000.0
2006-08-10 23:10:00,12.081,12.081,11.978,12.016,200000.0
2006-08-10 23:20:00,12.075,12.075,11.983,12.019,200000.0
2006-08-10 23:25:00,12.104,12.104,12.0,12.051,400000.0
2006-08-10 23:30:00,12.075,12.075,11.99,12.024,200000.0
2006-08-10 23:40:00,12.063,12.067,11.952,11.984,850000.0
2006-08-10 23:45:00,11.967,12.062,11.952,12.003,500000.0
2006-08-11 00:00:00,12.13,12.36,11.75,12.048,800000.0
2006-08-11 00:05:00,12.085,12.109,12.023,12.093,200000.0
2006-08-11 00:15:00,12.037,12.172,12.007,12.057,650000.0
2006-08-11 00:20:00,12.037,12.113,11.99,12.089,1300000.0
2006-08-11 00:25:00,11.992,12.083,11.984,12.083,250000.0
2006-08-11 00:30:00,12.046,12.129,11.974,12.129,850000.0
2006-08-11 00:40:00,12.084,12.084,12.014,12.014,100000.0
2006-08-11 00:50:00,12.086,12.086,11.986,12.025,200000.0
2006-08-11 01:05:00,12.075,12.075,11.976,12.014,200000.0
2006-08-11 01:10:00,12.083,12.083,12.0,12.033,200000.0
2006-08-11 01:15:00,12.075,12.075,11.975,12.013,200000.0
2006-08-11 01:35:00,12.08,12.114,11.968,12.048,600000.0
2006-08-11 01:40:00,12.056,12.119,11.977,12.007,750000.0
2006-08-11 01:45:00,11.964,12.143,11.943,12.112,750000.0
2006-08-11 01:50:00,12.084,12.084,11.985,12.023,200000.0
2006-08-11 01:55:00,12.095,12.095,12.02,12.038,850000.0
2006-08-11 02:00:00,12.046,12.148,11.957,12.098,1500000.0
2006-08-11 02:05:00,12.112,12.163,11.956,12.045,2650000.0
2006-08-11 02:10:00,12.058,12.169,11.966,12.104,1300000.0
2006-08-11 02:15:00,12.054,12.175,11.978,12.012,2350000.0
2006-08-11 02:20:00,12.097,12.131,11.942,11.942,450000.0
2006-08-11 02:25:00,11.974,12.146,11.974,12.128,700000.0
2006-08-11 02:30:00,12.008,12.147,12.004,12.147,1200000.0
2006-08-11 02:35:00,12.149,12.199,12.019,12.097,1650000.0
2006-08-11 02:40:00,12.13,12.242,12.059,12.228,1950000.0
2006-08-11 02:45:00,12.187,12.237,12.025,12.17,2050000.0
2006-08-11 02:50:00,12.09,12.208,12.039,12.206,1000000.0
2006-08-11 02:55:00,12.141,12.289,12.094,12.186,1850000.0
2006-08-11 03:00:00,12.212,12.233,12.101,12.233,1250000.0
2006-08-11 03:05:00,12.195,12.208,12.052,12.129,1300000.0
2006-08-11 03:10:00,12.172,12.212,12.082,12.121,1450000.0
2006-08-11 03:15:00,12.168,12.209,12.06,12.18,1600000.0
2006-08-11 03:20:00,12.173,12.225,12.032,12.213,2250000.0
2006-08-11 03:25:00,12.236,12.257,12.064,12.13,1400000.0
2006-08-11 03:30:00,12.184,12.184,12.064,12.105,1400000.0
2006-08-11 03:35:00,12.193,12.193,12.102,12.148,700000.0
2006-08-11 03:40:00,12.148,12.245,12.054,12.189,850000.0
2006-08-11 03:45:00,12.112,12.169,11.998,12.112,1350000.0
2006-08-11 03:50:00,12.048,12.191,12.007,12.084,1450000.0
2006-08-11 03:55:00,12.051,12.177,12.029,12.135,1850000.0
2006-08-11 04:00:00,12.137,12.187,12.052,12.163,900000.0
2006-08-11 04:05:00,12.071,12.194,12.045,12.045,700000.0
2006-08-11 04:10:00,12.149,12.206,12.043,12.151,1350000.0
2006-08-11 04:15:00,12.121,12.182,12.118,12.118,250000.0
2006-08-11 04:20:00,12.101,12.223,12.068,12.195,700000.0
2006-08-11 04:25:00,12.212,12.237,12.089,12.098,1400000.0
2006-08-11 04:30:00,12.163,12.202,12.054,12.177,1550000.0
2006-08-11 04:35:00,12.171,12.194,12.067,12.127,800000.0
2006-08-11 04:40:00,12.157,12.194,12.047,12.073,1200000.0
2006-08-11 04:45:00,12.145,12.145,12.045,12.083,200000.0
2006-08-11 04:50:00,12.128,12.149,12.04,12.138,800000.0
2006-08-11 04:55:00,12.083,12.178,12.054,12.085,1150000.0
2006-08-11 05:00:00,12.104,12.159,12.068,12.081,850000.0
2006-08-11 05:05:00,12.193,12.193,12.123,12.131,300000.0
2006-08-11 05:10:00,12.085,12.188,12.042,12.042,850000.0
2006-08-11 05:15:00,12.159,12.184,12.059,12.124,800000.0
2006-08-11 05:20:00,12.112,12.186,12.044,12.134,900000.0
2006-08-11 05:25:00,12.095,12.197,12.032,12.085,1350000.0
2006-08-11 05:30:00,12.152,12.218,12.045,12.184,1950000.0
2006-08-11 05:35:00,12.139,12.211,12.059,12.108,1200000.0
2006-08-11 05:40:00,12.169,12.253,12.021,12.181,1700000.0
2006-08-11 05:45:00,12.119,12.223,12.079,12.121,1550000.0
2006-08-11 05:50:00,12.181,12.22,12.154,12.211,450000.0
2006-08-11 05:55:00,12.239,12.239,12.108,12.146,550000.0
2006-08-11 06:00:00,12.193,12.209,12.027,12.097,650000.0
2006-08-11 06:05:00,12.158,12.203,12.06,12.183,1450000.0
2006-08-11 06:10:00,12.125,12.264,12.08,12.226,1700000.0
2006-08-11 06:15:00,12.164,12.238,12.075,12.115,900000.0
2006-08-11 06:20:00,12.135,12.228,12.083,12.188,1200000.0
2006-08-11 06:25:00,12.174,12.18,12.085,12.085,550000.0
2006-08-11 06:30:00,12.162,12.22,12.059,12.152,1650000.0
2006-08-11 06:35:00,12.157,12.233,12.019,12.182,1550000.0
2006-08-11 06:40:00,12.158,12.204,12.077,12.077,1300000.0
2006-08-11 06:45:00,12.149,12.196,12.041,12.149,1550000.0
2006-08-11 06:50:00,12.19,12.205,12.093,12.156,1100000.0
2006-08-11 06:55:00,12.151,12.194,12.053,12.089,1000000.0
2006-08-11 07:00:00,12.163,12.193,12.036,12.186,1250000.0
2006-08-11 07:05:00,12.158,12.222,12.08,12.183,1250000.0
2006-08-11 07:10:00,12.073,12.217,12.042,12.176,1500000.0
2006-08-11 07:15:00,12.129,12.192,12.085,12.15,800000.0
2006-08-11 07:20:00,12.158,12.2,12.049,12.195,900000.0
2006-08-11 07:25:00,12.183,12.189,12.046,12.145,1800000.0
2006-08-11 07:30:00,12.173,12.232,12.031,12.173,1450000.0
2006-08-11 07:35:00,12.13,12.216,12.037,12.167,1550000.0
2006-08-11 07:40:00,12.112,12.183,12.014,12.183,1700000.0
2006-08-11 07:45:00,12.135,12.226,12.078,12.165,1250000.0
2006-08-11 07:50:00,12.198,12.228,12.072,12.158,1450000.0
2006-08-11 07:55:00,12.122,12.205,12.044,12.146,1550000.0
2006-08-11 08:00:00,12.165,12.261,12.083,12.112,1850000.0
2006-08-11 08:05:00,12.131,12.22,12.01,12.095,2100000.0
2006-08-11 08:10:00,12.182,12.212,12.047,12.106,1400000.0
2006-08-11 08:15:00,12.113,12.21,12.059,12.092,1950000.0
2006-08-11 08:20:00,12.188,12.221,12.03,12.03,2000000.0
2006-08-11 08:25:00,12.017,12.15,11.999,12.114,1500000.0
2006-08-11 08:30:00,12.119,12.181,12.028,12.059,1450000.0
2006-08-11 08:35:00,12.105,12.219,12.04,12.101,1650000.0
2006-08-11 08:40:00,12.178,12.225,12.103,12.142,1200000.0
2006-08-11 08:45:00,12.192,12.255,12.097,12.137,1850000.0
2006-08-11 08:50:00,12.108,12.237,12.102,12.188,850000.0
2006-08-11 08:55:00,12.133,12.23,12.107,12.168,550000.0
2006-08-11 09:00:00,12.174,12.174,12.047,12.067,350000.0
2006-08-11 09:05:00,12.15,12.208,12.03,12.171,1250000.0
2006-08-11 09:10:00,12.192,12.22,12.073,12.115,1850000.0
2006-08-11 09:15:00,12.097,12.243,12.089,12.165,950000.0
2006-08-11 09:20:00,12.16,12.203,12.1,12.203,250000.0
2006-08-11 09:25:00,12.198,12.198,12.059,12.172,950000.0
2006-08-11 09:30:00,12.098,12.215,12.043,12.207,1100000.0
2006-08-11 09:35:00,12.118,12.242,12.063,12.228,1450000.0
2006-08-11 09:40:00,12.173,12.24,12.096,12.122,1100000.0
2006-08-11 09:45:00,12.074,12.239,12.074,12.123,1200000.0
2006-08-11 09:50:00,12.187,12.227,12.091,12.195,700000.0
2006-08-11 09:55:00,12.177,12.238,12.048,12.238,1250000.0
2006-08-11 10:00:00,12.198,12.254,12.104,12.216,850000.0
2006-08-11 10:05:00,12.097,12.314,12.095,12.286,850000.0
2006-08-11 10:10:00,12.248,12.271,12.083,12.133,1500000.0
2006-08-11 10:15:00,12.135,12.285,12.079,12.184,1200000.0
2006-08-11 10:20:00,12.249,12.275,12.138,12.262,900000.0
2006-08-11 10:30:00,12.119,12.231,12.075,12.231,750000.0
2006-08-11 10:40:00,12.227,12.236,12.064,12.2,1850000.0
2006-08-11 10:45:00,12.252,12.258,12.128,12.128,600000.0
2006-08-11 10:50:00,12.203,12.235,12.102,12.212,550000.0
2006-08-11 10:55:00,12.18,12.221,12.09,12.199,450000.0
2006-08-11 11:00:00,12.178,12.277,12.137,12.158,350000.0
2006-08-11 11:10:00,12.161,12.243,12.123,12.243,400000.0
2006-08-11 11:15:00,12.162,12.227,12.158,12.199,350000.0
2006-08-11 11:20:00,12.224,12.254,12.094,12.128,1750000.0
2006-08-11 11:25:00,12.144,12.256,12.126,12.183,1450000.0
2006-08-11 11:30:00,12.244,12.244,12.075,12.171,850000.0
2006-08-11 11:35:00,12.218,12.288,12.11,12.136,1600000.0
2006-08-11 11:40:00,12.164,12.267,12.118,12.228,1900000.0
2006-08-11 11:50:00,12.218,12.313,12.083,12.203,2200000.0
2006-08-11 11:55:00,12.183,12.254,12.153,12.226,800000.0
2006-08-11 12:00:00,12.225,12.238,12.132,12.226,900000.0
2006-08-11 12:05:00,12.262,12.285,12.168,12.204,1150000.0
2006-08-11 12:10:00,12.159,12.29,12.116,12.15,1300000.0
2006-08-11 12:15:00,12.163,12.263,12.102,12.15,1650000.0
2006-08-11 12:25:00,12.211,12.226,12.041,12.103,500000.0
2006-08-11 12:30:00,12.147,12.266,12.097,12.125,1250000.0
2006-08-11 12:40:00,12.193,12.197,12.07,12.102,450000.0
2006-08-11 12:45:00,12.16,12.269,12.12,12.133,850000.0
2006-08-11 12:50:00,12.161,12.23,12.121,12.202,500000.0
2006-08-11 12:55:00,12.151,12.247,12.112,12.139,900000.0
2006-08-11 13:00:00,12.142,12.229,12.128,12.177,400000.0
2006-08-11 13:05:00,12.131,12.257,12.044,12.056,2200000.0
2006-08-11 13:10:00,12.154,12.212,12.082,12.093,1450000.0
2006-08-11 13:20:00,12.181,12.211,12.097,12.126,450000.0
2006-08-11 13:30:00,12.143,12.216,12.076,12.076,500000.0
2006-08-11 13:35:00,12.124,12.219,12.05,12.219,1200000.0
2006-08-11 13:40:00,12.198,12.217,12.076,12.183,850000.0
2006-08-11 13:45:00,12.116,12.255,12.077,12.156,1400000.0
2006-08-11 13:50:00,12.195,12.195,12.039,12.168,1200000.0
2006-08-11 13:55:00,12.184,12.208,12.057,12.069,800000.0
2006-08-11 14:00:00,12.145,12.228,12.072,12.213,700000.0
2006-08-11 14:05:00,12.14,12.186,12.066,12.166,500000.0
2006-08-11 14:10:00,12.13,12.189,12.031,12.101,1700000.0
2006-08-11 14:20:00,12.208,12.234,12.144,12.215,400000.0
2006-08-11 14:25:00,12.142,12.244,12.092,12.197,1850000.0
2006-08-11 14:30:00,12.162,12.238,12.039,12.103,2250000.0
2006-08-11 14:35:00,12.184,12.232,12.081,12.084,2200000.0
2006-08-11 14:40:00,12.147,12.264,12.068,12.176,2300000.0
2006-08-11 14:45:00,12.172,12.254,12.048,12.09,2000000.0
2006-08-11 14:50:00,12.124,12.205,12.021,12.07,2150000.0
2006-08-11 14:55:00,12.114,12.209,11.99,12.183,2400000.0
2006-08-11 15:00:00,12.051,12.193,12.044,12.073,2400000.0
2006-08-11 15:05:00,12.058,12.258,12.058,12.088,2250000.0
2006-08-11 15:10:00,12.088,12.207,12.038,12.168,2050000.0
2006-08-11 15:15:00,12.085,12.218,12.068,12.164,2250000.0
2006-08-11 15:20:00,12.138,12.209,12.084,12.2,1950000.0
2006-08-11 15:25:00,12.21,12.219,12.092,12.121,1900000.0
2006-08-11 15:30:00,12.189,12.273,12.102,12.112,2200000.0
2006-08-11 15:35:00,12.171,12.265,12.088,12.134,2100000.0
2006-08-11 15:40:00,12.164,12.313,12.109,12.293,2000000.0
2006-08-11 15:45:00,12.288,12.319,12.157,12.296,2100000.0
2006-08-11 15:50:00,12.199,12.294,12.14,12.274,2200000.0
2006-08-11 15:55:00,12.156,12.298,12.135,12.196,2350000.0
2006-08-11 16:00:00,12.246,12.281,12.102,12.219,2450000.0
2006-08-11 16:05:00,12.255,12.255,12.095,12.244,1950000.0
2006-08-11 16:10:00,12.22,12.355,12.134,12.223,2300000.0
2006-08-11 16:15:00,12.283,12.292,12.137,12.192,1950000.0
2006-08-11 16:20:00,12.295,12.331,12.144,12.303,2450000.0
2006-08-11 16:25:00,12.27,12.307,12.147,12.251,2000000.0
2006-08-11 16:30:00,12.169,12.303,12.139,12.233,2050000.0
2006-08-11 16:35:00,12.121,12.27,12.061,12.27,2450000.0
2006-08-11 16:40:00,12.215,12.296,12.128,12.128,2000000.0
2006-08-11 16:45:00,12.121,12.255,12.079,12.085,2300000.0
2006-08-11 16:50:00,12.166,12.205,12.04,12.04,2000000.0
2006-08-11 16:55:00,12.139,12.212,12.043,12.106,2300000.0
2006-08-11 17:00:00,12.197,12.197,12.029,12.097,1600000.0
2006-08-11 17:05:00,12.177,12.2,11.994,12.09,2100000.0
2006-08-11 17:10:00,12.146,12.244,12.046,12.156,2150000.0
2006-08-11 17:15:00,12.058,12.162,11.97,12.059,1900000.0
2006-08-11 17:20:00,12.006,12.077,11.885,11.898,2150000.0
2006-08-11 17:25:00,11.945,12.046,11.855,12.045,2300000.0
2006-08-11 17:30:00,11.893,12.074,11.878,12.05,2300000.0
2006-08-11 17:35:00,12.002,12.028,11.84,11.851,2250000.0
2006-08-11 17:40:00,11.843,11.944,11.664,11.751,2250000.0
2006-08-11 17:45:00,11.699,11.78,11.619,11.733,2200000.0
2006-08-11 17:50:00,11.753,11.785,11.562,11.717,2300000.0
2006-08-11 17:55:00,11.616,11.784,11.606,11.784,1950000.0
2006-08-11 18:00:00,11.674,11.801,11.674,11.731,2050000.0
2006-08-11 18:05:00,11.744,11.87,11.681,11.841,1950000.0
2006-08-11 18:10:00,11.764,11.838,11.671,11.809,1900000.0
2006-08-11 18:15:00,11.733,11.867,11.695,11.766,2150000.0
2006-08-11 18:20:00,11.662,11.835,11.603,11.786,2150000.0
2006-08-11 18:25:00,11.709,11.796,11.672,11.79,2100000.0
2006-08-11 18:30:00,11.755,11.797,11.648,11.796,2000000.0
2006-08-11 18:35:00,11.743,11.873,11.693,11.846,2250000.0
2006-08-11 18:40:00,11.858,11.88,11.724,11.795,2400000.0
2006-08-11 18:45:00,11.748,11.91,11.748,11.829,1750000.0
2006-08-11 18:50:00,11.779,11.921,11.743,11.799,2350000.0
2006-08-11 18:55:00,11.743,11.883,11.739,11.791,1900000.0
2006-08-11 19:00:00,11.768,11.865,11.691,11.801,2150000.0
2006-08-11 19:05:00,11.798,11.859,11.673,11.758,2000000.0
2006-08-11 19:10:00,11.838,11.838,11.68,11.796,2000000.0
2006-08-11 19:15:00,11.747,11.884,11.684,11.838,1650000.0
2006-08-11 19:20:00,11.843,11.843,11.656,11.721,2150000.0
2006-08-11 19:25:00,11.764,11.9,11.731,11.763,1800000.0
2006-08-11 19:30:00,11.816,11.841,11.703,11.77,1300000.0
2006-08-11 19:40:00,11.816,11.837,11.716,11.716,650000.0
2006-08-11 19:45:00,11.811,11.828,11.689,11.757,1150000.0
2006-08-11 19:50:00,11.682,11.728,11.682,11.728,100000.0
2006-08-11 20:05:00,11.786,11.786,11.707,11.742,200000.0
2006-08-11 20:10:00,11.775,11.829,11.722,11.754,400000.0
2006-08-11 20:20:00,11.808,11.818,11.724,11.786,800000.0
2006-08-11 20:25:00,11.798,11.834,11.745,11.807,350000.0
2006-08-11 20:30:00,11.807,11.807,11.706,11.745,200000.0
2006-08-11 20:35:00,11.817,11.817,11.733,11.765,200000.0
2006-08-11 20:55:00,11.827,11.827,11.743,11.775,200000.0
2006-08-11 21:05:00,11.834,11.834,11.724,11.765,350000.0
2006-08-11 21:10:00,11.75,11.835,11.75,11.81,250000.0
2006-08-11 21:15:00,11.817,11.817,11.738,11.772,200000.0
2006-08-11 21:25:00,11.696,11.827,11.696,11.711,200000.0
2006-08-11 21:45:00,11.804,11.859,11.72,11.72,900000.0
2006-08-11 21:55:00,11.827,11.857,11.726,11.767,400000.0
2006-08-11 22:00:00,11.813,11.838,11.73,11.779,700000.0
2006-08-11 22:15:00,11.737,11.853,11.736,11.775,650000.0
2006-08-11 22:20:00,11.846,11.846,11.761,11.795,200000.0
2006-08-11 22:25:00,11.837,11.86,11.775,11.849,450000.0
2006-08-11 22:35:00,11.845,11.845,11.745,11.785,200000.0
2006-08-11 22:45:00,11.855,11.855,11.771,11.804,200000.0
2006-08-13 23:05:00,11.738,11.896,11.738,11.794,350000.0
2006-08-13 23:10:00,11.879,11.879,11.782,11.782,150000.0
2006-08-13 23:15:00,11.835,11.835,11.831,11.834,150000.0
2006-08-13 23:20:00,11.884,11.884,11.843,11.843,300000.0
2006-08-13 23:30:00,11.875,11.875,11.809,11.821,300000.0
2006-08-13 23:35:00,11.846,11.846,11.761,11.795,200000.0
2006-08-13 23:45:00,11.834,11.834,11.735,11.773,200000.0
2006-08-13 23:55:00,11.845,11.854,11.76,11.804,400000.0
2006-08-14 00:00:00,11.802,11.84,11.763,11.809,550000.0
2006-08-14 00:05:00,11.812,11.823,11.682,11.758,1100000.0
2006-08-14 00:10:00,11.747,11.789,11.673,11.748,650000.0
2006-08-14 00:15:00,11.76,11.76,11.68,11.714,200000.0
2006-08-14 00:20:00,11.758,11.795,11.708,11.763,300000.0
2006-08-14 00:25:00,11.753,11.775,11.653,11.679,500000.0
2006-08-14 00:30:00,11.716,11.716,11.613,11.658,300000.0
2006-08-14 00:35:00,11.631,11.725,11.631,11.725,200000.0
2006-08-14 00:40:00,11.727,11.798,11.682,11.7,400000.0
2006-08-14 00:45:00,11.715,11.715,11.591,11.644,900000.0
2006-08-14 00:50:00,11.535,11.689,11.535,11.621,800000.0
2006-08-14 00:55:00,11.586,11.735,11.563,11.618,600000.0
2006-08-14 01:05:00,11.685,11.705,11.593,11.705,400000.0
2006-08-14 01:10:00,11.707,11.709,11.617,11.652,400000.0
2006-08-14 01:15:00,11.705,11.742,11.582,11.632,650000.0
2006-08-14 01:20:00,11.662,11.725,11.652,11.668,250000.0
2006-08-14 01:25:00,11.701,11.724,11.603,11.677,1350000.0
2006-08-14 01:30:00,11.621,11.678,11.597,11.678,300000.0
2006-08-14 01:40:00,11.668,11.719,11.585,11.667,700000.0
2006-08-14 01:45:00,11.65,11.716,11.573,11.613,850000.0
2006-08-14 01:55:00,11.69,11.69,11.625,11.665,200000.0
2006-08-14 02:00:00,11.707,11.756,11.571,11.756,750000.0
2006-08-14 02:05:00,11.748,11.765,11.665,11.757,700000.0
2006-08-14 02:10:00,11.682,11.76,11.58,11.688,2000000.0
2006-08-14 02:15:00,11.636,11.755,11.57,11.616,2150000.0
2006-08-14 02:20:00,11.688,11.716,11.596,11.626,850000.0
2006-08-14 02:25:00,11.62,11.732,11.583,11.667,1500000.0
2006-08-14 02:30:00,11.597,11.755,11.593,11.68,2300000.0
2006-08-14 02:35:00,11.651,11.811,11.609,11.624,1350000.0
2006-08-14 02:40:00,11.721,11.822,11.577,11.723,2300000.0
2006-08-14 02:45:00,11.67,11.778,11.655,11.767,1500000.0
2006-08-14 02:50:00,11.735,11.757,11.605,11.631,900000.0
2006-08-14 02:55:00,11.665,11.773,11.626,11.732,1300000.0
2006-08-14 03:00:00,11.746,11.831,11.62,11.731,1900000.0
2006-08-14 03:05:00,11.751,11.794,11.625,11.753,1500000.0
2006-08-14 03:10:00,11.698,11.762,11.619,11.69,2150000.0
2006-08-14 03:15:00,11.772,11.798,11.667,11.74,1400000.0
2006-08-14 03:20:00,11.746,11.746,11.667,11.701,200000.0
2006-08-14 03:30:00,11.74,11.747,11.641,11.695,350000.0
2006-08-14 03:35:00,11.757,11.811,11.641,11.693,700000.0
2006-08-14 03:40:00,11.727,11.784,11.642,11.669,450000.0
2006-08-14 03:45:00,11.738,11.766,11.633,11.732,850000.0
2006-08-14 03:50:00,11.677,11.827,11.632,11.8,650000.0
2006-08-14 03:55:00,11.684,11.821,11.676,11.756,1850000.0
2006-08-14 04:00:00,11.794,11.794,11.656,11.709,950000.0
2006-08-14 04:05:00,11.683,11.827,11.683,11.827,500000.0
2006-08-14 04:10:00,11.787,11.819,11.673,11.819,650000.0
2006-08-14 04:20:00,11.787,11.787,11.672,11.713,400000.0
2006-08-14 04:25:00,11.673,11.782,11.673,11.712,450000.0
2006-08-14 04:30:00,11.807,11.807,11.7,11.737,400000.0
2006-08-14 04:35:00,11.722,11.818,11.659,11.754,650000.0
2006-08-14 04:40:00,11.778,11.809,11.691,11.784,500000.0
2006-08-14 04:50:00,11.782,11.786,11.67,11.725,650000.0
2006-08-14 04:55:00,11.769,11.811,11.704,11.704,600000.0
2006-08-14 05:00:00,11.727,11.811,11.696,11.782,250000.0
2006-08-14 05:05:00,11.797,11.797,11.712,11.745,200000.0
2006-08-14 05:10:00,11.706,11.851,11.706,11.828,950000.0
2006-08-14 05:15:00,11.77,11.828,11.661,11.828,850000.0
2006-08-14 05:20:00,11.733,11.815,11.704,11.79,750000.0
2006-08-14 05:25:00,11.833,11.857,11.688,11.823,1050000.0
2006-08-14 05:30:00,11.811,11.851,11.706,11.777,1000000.0
2006-08-14 05:35:00,11.786,11.807,11.7,11.737,950000.0
2006-08-14 05:40:00,11.831,11.831,11.755,11.755,200000.0
2006-08-14 05:45:00,11.734,11.842,11.655,11.814,1600000.0
2006-08-14 05:50:00,11.797,11.822,11.71,11.757,1050000.0
2006-08-14 05:55:00,11.743,11.816,11.696,11.696,1200000.0
2006-08-14 06:00:00,11.765,11.828,11.678,11.738,1350000.0
2006-08-14 06:05:00,11.721,11.816,11.663,11.693,2150000.0
2006-08-14 06:10:00,11.766,11.816,11.674,11.711,1700000.0
2006-08-14 06:15:00,11.774,11.816,11.676,11.69,2250000.0
2006-08-14 06:20:00,11.733,11.802,11.703,11.703,550000.0
2006-08-14 06:25:00,11.798,11.804,11.656,11.674,750000.0
2006-08-14 06:30:00,11.697,11.787,11.679,11.703,650000.0
2006-08-14 06:35:00,11.777,11.821,11.629,11.794,1600000.0
2006-08-14 06:40:00,11.816,11.827,11.656,11.692,1600000.0
2006-08-14 06:45:00,11.727,11.886,11.701,11.823,1550000.0
2006-08-14 06:55:00,11.769,11.809,11.682,11.773,950000.0
2006-08-14 07:00:00,11.751,11.841,11.662,11.724,800000.0
2006-08-14 07:05:00,11.781,11.816,11.689,11.689,700000.0
2006-08-14 07:10:00,11.821,11.821,11.673,11.763,850000.0
2006-08-14 07:15:00,11.728,11.819,11.682,11.77,1100000.0
2006-08-14 07:20:00,11.747,11.815,11.699,11.768,1100000.0
2006-08-14 07:25:00,11.715,11.787,11.637,11.662,850000.0
2006-08-14 07:30:00,11.752,11.804,11.657,11.779,850000.0
2006-08-14 07:35:00,11.749,11.87,11.672,11.782,1950000.0
2006-08-14 07:40:00,11.74,11.836,11.671,11.775,1200000.0
2006-08-14 07:45:00,11.764,11.801,11.688,11.75,550000.0
2006-08-14 07:50:00,11.721,11.822,11.688,11.713,2000000.0
2006-08-14 07:55:00,11.761,11.808,11.632,11.795,1600000.0
2006-08-14 08:00:00,11.679,11.804,11.626,11.673,1900000.0
2006-08-14 08:05:00,11.708,11.828,11.607,11.674,2600000.0
2006-08-14 08:10:00,11.751,11.794,11.625,11.689,1600000.0
2006-08-14 08:15:00,11.588,11.746,11.588,11.639,1950000.0
2006-08-14 08:20:00,11.711,11.756,11.559,11.638,2000000.0
2006-08-14 08:25:00,11.607,11.749,11.591,11.711,1700000.0
2006-08-14 08:30:00,11.718,11.763,11.619,11.72,1600000.0
2006-08-14 08:35:00,11.744,11.805,11.626,11.675,1400000.0
2006-08-14 08:40:00,11.803,11.803,11.669,11.759,800000.0
2006-08-14 08:45:00,11.772,11.826,11.613,11.773,2250000.0
2006-08-14 08:50:00,11.68,11.834,11.68,11.702,1850000.0
2006-08-14 08:55:00,11.71,11.849,11.699,11.783,2500000.0
2006-08-14 09:00:00,11.776,11.848,11.658,11.825,2050000.0
2006-08-14 09:05:00,11.71,11.813,11.682,11.699,1000000.0
2006-08-14 09:10:00,11.801,11.809,11.64,11.711,2400000.0
2006-08-14 09:15:00,11.707,11.824,11.676,11.79,2100000.0
2006-08-14 09:20:00,11.725,11.821,11.647,11.725,2350000.0
2006-08-14 09:25:00,11.784,11.819,11.619,11.768,1800000.0
2006-08-14 09:30:00,11.671,11.784,11.598,11.735,2000000.0
2006-08-14 09:35:00,11.642,11.844,11.629,11.804,2200000.0
2006-08-14 09:40:00,11.671,11.809,11.605,11.716,2000000.0
2006-08-14 09:45:00,11.787,11.807,11.616,11.68,1950000.0
2006-08-14 09:50:00,11.684,11.802,11.651,11.754,2000000.0
2006-08-14 09:55:00,11.74,11.796,11.614,11.79,2150000.0
2006-08-14 10:00:00,11.767,11.776,11.615,11.696,2200000.0
2006-08-14 10:05:00,11.636,11.816,11.627,11.779,2150000.0
2006-08-14 10:10:00,11.776,11.843,11.653,11.766,2450000.0
2006-08-14 10:15:00,11.788,11.8,11.634,11.73,2000000.0
2006-08-14 10:20:00,11.694,11.809,11.623,11.809,2700000.0
2006-08-14 10:25:00,11.7,11.838,11.6,11.742,2750000.0
2006-08-14 10:30:00,11.687,11.775,11.616,11.738,2350000.0
2006-08-14 10:35:00,11.681,11.819,11.613,11.614,2350000.0
2006-08-14 10:40:00,11.709,11.795,11.623,11.75,2950000.0
2006-08-14 10:45:00,11.739,11.784,11.63,11.632,2150000.0
2006-08-14 10:50:00,11.717,11.807,11.615,11.617,3200000.0
2006-08-14 10:55:00,11.723,11.771,11.581,11.608,2450000.0
2006-08-14 11:00:00,11.652,11.762,11.588,11.753,2200000.0
2006-08-14 11:05:00,11.599,11.751,11.583,11.707,2200000.0
2006-08-14 11:10:00,11.593,11.785,11.584,11.731,2200000.0
2006-08-14 11:15:00,11.616,11.742,11.556,11.717,2150000.0
2006-08-14 11:20:00,11.716,11.787,11.599,11.727,2300000.0
2006-08-14 11:25:00,11.646,11.784,11.618,11.686,2300000.0
2006-08-14 11:30:00,11.762,11.773,11.597,11.7,2100000.0
2006-08-14 11:35:00,11.714,11.764,11.599,11.665,2150000.0
2006-08-14 11:40:00,11.665,11.777,11.613,11.736,1900000.0
2006-08-14 11:45:00,11.653,11.773,11.607,11.671,2200000.0
2006-08-14 11:50:00,11.675,11.769,11.609,11.698,2200000.0
2006-08-14 11:55:00,11.679,11.751,11.613,11.686,1950000.0
2006-08-14 12:00:00,11.716,11.795,11.617,11.631,2150000.0
2006-08-14 12:05:00,11.712,11.745,11.546,11.656,1950000.0
2006-08-14 12:10:00,11.711,11.767,11.593,11.645,2200000.0
2006-08-14 12:15:00,11.671,11.763,11.604,11.634,2100000.0
2006-08-14 12:20:00,11.653,11.76,11.579,11.703,2400000.0
2006-08-14 12:25:00,11.728,11.75,11.587,11.613,2450000.0
2006-08-14 12:30:00,11.625,11.763,11.59,11.596,2200000.0
2006-08-14 12:35:00,11.746,11.746,11.572,11.695,2100000.0
2006-08-14 12:40:00,11.674,11.734,11.54,11.576,2400000.0
2006-08-14 12:45:00,11.639,11.757,11.583,11.648,2250000.0
2006-08-14 12:50:00,11.686,11.771,11.606,11.659,2350000.0
2006-08-14 12:55:00,11.671,11.754,11.589,11.712,2150000.0
2006-08-14 13:00:00,11.707,11.754,11.592,11.61,2200000.0
2006-08-14 13:05:00,11.582,11.743,11.582,11.616,2200000.0
2006-08-14 13:10:00,11.671,11.723,11.566,11.716,2250000.0
2006-08-14 13:15:00,11.649,11.744,11.572,11.636,2000000.0
2006-08-14 13:20:00,11.601,11.731,11.554,11.638,2050000.0
2006-08-14 13:25:00,11.713,11.759,11.58,11.721,2150000.0
2006-08-14 13:30:00,11.741,11.761,11.574,11.644,2100000.0
2006-08-14 13:35:00,11.69,11.751,11.602,11.704,2100000.0
2006-08-14 13:40:00,11.691,11.748,11.592,11.656,1950000.0
2006-08-14 13:45:00,11.629,11.799,11.601,11.729,2150000.0
2006-08-14 13:50:00,11.645,11.749,11.578,11.734,2000000.0
2006-08-14 13:55:00,11.693,11.753,11.598,11.631,2050000.0
2006-08-14 14:00:00,11.683,11.738,11.573,11.705,1450000.0
2006-08-14 14:05:00,11.666,11.721,11.556,11.596,1200000.0
2006-08-14 14:10:00,11.574,11.702,11.574,11.647,350000.0
2006-08-14 14:15:00,11.577,11.734,11.559,11.7,2300000.0
2006-08-14 14:20:00,11.597,11.745,11.568,11.732,2050000.0
2006-08-14 14:25:00,11.669,11.781,11.622,11.706,1850000.0
2006-08-14 14:30:00,11.683,11.868,11.618,11.702,2200000.0
2006-08-14 14:35:00,11.782,11.843,11.629,11.707,2200000.0
2006-08-14 14:40:00,11.706,11.801,11.633,11.767,2300000.0
2006-08-14 14:45:00,11.763,11.888,11.678,11.707,2000000.0
2006-08-14 14:50:00,11.708,11.795,11.611,11.637,2150000.0
2006-08-14 14:55:00,11.707,11.816,11.616,11.81,2400000.0
2006-08-14 15:00:00,11.686,11.84,11.64,11.686,2400000.0
2006-08-14 15:05:00,11.673,11.892,11.662,11.748,2250000.0
2006-08-14 15:10:00,11.747,11.935,11.709,11.864,2050000.0
2006-08-14 15:15:00,11.748,11.874,11.741,11.844,2050000.0
2006-08-14 15:20:00,11.764,11.885,11.725,11.838,2000000.0
2006-08-14 15:25:00,11.865,11.921,11.73,11.891,2000000.0
2006-08-14 15:30:00,11.83,11.866,11.705,11.705,2200000.0
2006-08-14 15:35:00,11.772,11.935,11.717,11.717,2150000.0
2006-08-14 15:40:00,11.731,11.879,11.704,11.857,2000000.0
2006-08-14 15:45:00,11.857,11.945,11.743,11.901,2100000.0
2006-08-14 15:50:00,11.814,11.915,11.726,11.838,2200000.0
2006-08-14 15:55:00,11.719,11.833,11.69,11.732,2350000.0
2006-08-14 16:00:00,11.809,11.875,11.649,11.772,2450000.0
2006-08-14 16:05:00,11.695,11.865,11.649,11.794,2050000.0
2006-08-14 16:10:00,11.797,11.837,11.646,11.741,2300000.0
2006-08-14 16:15:00,11.829,11.862,11.67,11.718,2050000.0
2006-08-14 16:20:00,11.848,11.96,11.731,11.943,2450000.0
2006-08-14 16:25:00,11.927,12.041,11.85,11.888,1800000.0
2006-08-14 16:30:00,11.857,12.002,11.829,11.975,1750000.0
2006-08-14 16:35:00,11.86,11.972,11.797,11.927,2450000.0
2006-08-14 16:40:00,11.927,12.044,11.827,11.831,1900000.0
2006-08-14 16:45:00,11.846,11.999,11.823,11.847,2300000.0
2006-08-14 16:50:00,11.813,11.995,11.806,11.883,2100000.0
2006-08-14 16:55:00,11.954,12.0,11.848,11.898,1850000.0
2006-08-14 17:00:00,11.959,11.996,11.822,11.905,2100000.0
2006-08-14 17:05:00,11.962,11.965,11.792,11.846,2050000.0
2006-08-14 17:10:00,11.922,11.975,11.817,11.937,2150000.0
2006-08-14 17:15:00,11.833,12.009,11.799,11.954,2000000.0
2006-08-14 17:20:00,11.904,11.954,11.777,11.794,1800000.0
2006-08-14 17:25:00,11.87,11.946,11.762,11.937,2300000.0
2006-08-14 17:30:00,11.797,11.962,11.775,11.941,2300000.0
2006-08-14 17:35:00,11.866,11.917,11.781,11.798,2250000.0
2006-08-14 17:40:00,11.787,11.957,11.76,11.921,2300000.0
2006-08-14 17:45:00,11.873,11.999,11.853,11.909,1200000.0
2006-08-14 18:05:00,11.914,12.018,11.81,11.885,1200000.0
2006-08-14 18:20:00,11.858,11.992,11.803,11.942,950000.0
2006-08-14 18:45:00,11.856,12.002,11.856,11.938,400000.0
2006-08-14 18:50:00,11.937,11.993,11.928,11.967,250000.0
2006-08-14 18:55:00,11.899,12.119,11.899,12.05,1950000.0
2006-08-14 19:00:00,12.034,12.133,11.991,12.133,1950000.0
2006-08-14 19:05:00,12.099,12.152,11.993,12.135,1950000.0
2006-08-14 19:10:00,12.141,12.169,11.998,12.019,2350000.0
2006-08-14 19:15:00,12.026,12.154,11.963,12.114,2600000.0
2006-08-14 19:20:00,12.07,12.143,11.944,12.029,2650000.0
2006-08-14 19:25:00,12.068,12.084,11.897,12.084,1600000.0
2006-08-14 19:30:00,12.088,12.088,11.911,11.979,2100000.0
2006-08-14 19:35:00,12.036,12.074,11.952,12.073,1150000.0
2006-08-14 19:40:00,12.099,12.099,11.984,12.015,800000.0
2006-08-14 19:45:00,12.056,12.056,11.956,11.994,200000.0
2006-08-14 19:50:00,12.066,12.066,11.987,12.022,200000.0
2006-08-14 20:00:00,12.087,12.087,12.003,12.035,200000.0
2006-08-14 20:10:00,12.062,12.062,11.924,11.95,200000.0
2006-08-14 20:15:00,11.99,12.074,11.9,12.074,750000.0
2006-08-14 20:20:00,12.018,12.055,11.918,11.956,550000.0
2006-08-14 20:25:00,12.005,12.017,11.905,11.998,900000.0
2006-08-14 20:30:00,12.008,12.044,11.928,11.97,800000.0
2006-08-14 20:35:00,12.033,12.033,11.934,12.031,300000.0
2006-08-14 20:40:00,12.018,12.018,11.89,11.964,500000.0
2006-08-14 20:50:00,12.006,12.006,11.906,11.945,200000.0
2006-08-14 21:00:00,12.007,12.036,11.93,11.999,400000.0
2006-08-14 21:05:00,11.993,12.01,11.896,11.935,300000.0
2006-08-14 21:10:00,11.92,11.995,11.89,11.927,400000.0
2006-08-14 21:15:00,11.976,11.976,11.876,11.914,200000.0
2006-08-14 21:20:00,11.988,12.015,11.904,12.015,400000.0
2006-08-14 21:30:00,12.013,12.079,11.926,12.058,600000.0
2006-08-14 21:40:00,11.995,11.997,11.891,11.899,300000.0
2006-08-14 21:45:00,11.945,11.987,11.887,11.93,500000.0
2006-08-14 21:50:00,11.936,12.007,11.873,11.91,1100000.0
2006-08-14 21:55:00,11.915,12.011,11.866,11.916,400000.0
2006-08-14 22:00:00,11.879,11.993,11.879,11.993,250000.0
2006-08-14 22:05:00,11.983,11.983,11.883,11.923,200000.0
2006-08-14 22:10:00,11.972,11.988,11.873,11.935,400000.0
2006-08-14 22:25:00,11.993,11.993,11.91,11.943,200000.0
2006-08-14 22:30:00,11.931,12.061,11.912,11.999,1100000.0
2006-08-14 22:35:00,12.035,12.058,11.95,11.95,850000.0
2006-08-14 22:45:00,12.024,12.024,11.923,11.959,400000.0
2006-08-14 22:55:00,12.003,12.003,11.899,11.936,200000.0
2006-08-14 23:00:00,11.946,12.008,11.946,12.008,100000.0
2006-08-14 23:15:00,12.001,12.003,12.001,12.003,100000.0
2006-08-14 23:20:00,12.053,12.054,11.883,11.95,1400000.0
2006-08-14 23:30:00,12.028,12.065,11.947,12.011,500000.0
2006-08-14 23:45:00,12.024,12.083,11.967,12.043,500000.0
2006-08-14 23:50:00,12.019,12.033,11.916,11.943,850000.0
2006-08-15 00:00:00,11.947,12.009,11.93,11.93,300000.0
2006-08-15 00:05:00,11.985,11.985,11.882,11.92,350000.0
2006-08-15 00:15:00,11.986,12.032,11.93,11.956,350000.0
2006-08-15 00:40:00,11.985,12.069,11.935,11.942,500000.0
2006-08-15 01:10:00,12.014,12.014,11.914,11.953,200000.0
2006-08-15 01:15:00,12.028,12.028,11.943,11.976,200000.0
2006-08-15 01:20:00,12.007,12.052,11.952,11.952,300000.0
2006-08-15 01:25:00,11.948,12.047,11.933,11.956,650000.0
2006-08-15 01:35:00,12.021,12.049,11.908,11.968,1150000.0
2006-08-15 01:40:00,12.058,12.059,11.911,12.003,1150000.0
2006-08-15 01:45:00,12.014,12.014,11.93,11.964,200000.0
2006-08-15 01:50:00,12.001,12.037,11.896,12.007,800000.0
2006-08-15 01:55:00,12.026,12.054,11.911,11.949,1050000.0
2006-08-15 02:00:00,12.0,12.044,11.88,11.934,1150000.0
2006-08-15 02:05:00,11.903,12.004,11.871,11.976,1150000.0
2006-08-15 02:10:00,11.903,12.013,11.842,11.96,1750000.0
2006-08-15 02:15:00,11.927,12.063,11.885,11.988,1800000.0
2006-08-15 02:20:00,11.905,12.015,11.888,11.967,1200000.0
2006-08-15 02:25:00,11.97,12.029,11.854,11.896,1650000.0
2006-08-15 02:30:00,11.987,12.017,11.861,11.888,850000.0
2006-08-15 02:35:00,11.843,12.021,11.843,12.006,1350000.0
2006-08-15 02:45:00,11.944,12.027,11.893,11.9,1450000.0
2006-08-15 02:50:00,11.918,12.021,11.87,11.956,1150000.0
2006-08-15 02:55:00,11.886,12.034,11.884,11.977,1750000.0
2006-08-15 03:00:00,12.012,12.029,11.854,12.01,1450000.0
2006-08-15 03:05:00,11.956,11.992,11.875,11.933,650000.0
2006-08-15 03:10:00,11.916,12.004,11.868,11.891,550000.0
2006-08-15 03:15:00,11.974,12.025,11.852,11.889,2550000.0
2006-08-15 03:20:00,11.996,12.073,11.894,12.055,2150000.0
2006-08-15 03:25:00,11.951,12.031,11.859,11.974,1450000.0
2006-08-15 03:30:00,11.891,11.974,11.863,11.912,700000.0
2006-08-15 03:35:00,12.003,12.008,11.868,11.929,1150000.0
2006-08-15 03:40:00,11.935,11.964,11.878,11.942,350000.0
2006-08-15 03:45:00,12.009,12.009,11.841,11.926,1150000.0
2006-08-15 03:50:00,11.867,12.007,11.838,11.884,1600000.0
2006-08-15 03:55:00,11.918,12.041,11.885,11.948,1450000.0
2006-08-15 04:00:00,11.854,11.978,11.846,11.946,1150000.0
2006-08-15 04:05:00,11.853,12.018,11.838,11.857,1850000.0
2006-08-15 04:10:00,11.882,11.983,11.823,11.88,1350000.0
2006-08-15 04:15:00,11.941,12.017,11.875,12.007,1450000.0
2006-08-15 04:20:00,11.958,12.038,11.887,12.038,550000.0
2006-08-15 04:30:00,11.984,11.99,11.879,11.944,400000.0
2006-08-15 04:35:00,11.985,11.985,11.885,11.924,200000.0
2006-08-15 04:40:00,11.986,11.995,11.901,11.934,350000.0
2006-08-15 04:50:00,11.883,11.989,11.828,11.933,1900000.0
2006-08-15 04:55:00,11.879,11.979,11.862,11.929,450000.0
2006-08-15 05:00:00,11.9,11.996,11.877,11.967,400000.0
2006-08-15 05:05:00,11.971,11.98,11.838,11.938,900000.0
2006-08-15 05:10:00,11.94,11.977,11.835,11.966,550000.0
2006-08-15 05:15:00,11.965,12.0,11.863,11.962,1300000.0
2006-08-15 05:20:00,11.965,12.014,11.863,11.972,1300000.0
2006-08-15 05:25:00,11.879,12.018,11.864,11.904,300000.0
2006-08-15 05:30:00,12.004,12.013,11.89,11.973,1200000.0
2006-08-15 05:35:00,11.952,11.967,11.915,11.967,250000.0
2006-08-15 05:40:00,11.961,12.023,11.907,11.907,550000.0
2006-08-15 05:45:00,11.984,11.984,11.879,11.917,200000.0
2006-08-15 05:50:00,11.922,11.944,11.903,11.914,300000.0
2006-08-15 05:55:00,11.899,12.022,11.877,11.917,1350000.0
2006-08-15 06:00:00,11.992,11.998,11.84,11.897,1150000.0
2006-08-15 06:05:00,11.981,12.013,11.889,12.004,600000.0
2006-08-15 06:10:00,11.971,11.973,11.818,11.954,700000.0
2006-08-15 06:15:00,11.958,12.016,11.85,11.946,1650000.0
2006-08-15 06:35:00,11.979,11.979,11.843,11.879,450000.0
2006-08-15 06:40:00,11.896,12.015,11.892,11.899,600000.0
2006-08-15 06:45:00,11.959,11.995,11.858,11.947,1350000.0
2006-08-15 06:50:00,11.863,12.02,11.863,11.928,1650000.0
2006-08-15 06:55:00,11.921,11.951,11.835,11.942,1200000.0
2006-08-15 07:00:00,11.975,11.977,11.815,11.833,1700000.0
2006-08-15 07:05:00,11.878,11.985,11.822,11.953,2000000.0
2006-08-15 07:10:00,11.976,11.994,11.863,11.863,600000.0
2006-08-15 07:15:00,11.992,12.009,11.827,11.881,2050000.0
2006-08-15 07:20:00,11.975,12.065,11.864,11.923,2600000.0
2006-08-15 07:25:00,11.985,12.018,11.876,11.967,1400000.0
2006-08-15 07:30:00,11.913,12.019,11.858,11.982,1250000.0
2006-08-15 07:35:00,11.957,12.069,11.847,11.978,1450000.0
2006-08-15 07:40:00,11.945,12.067,11.853,11.963,1750000.0
2006-08-15 07:45:00,11.934,12.017,11.831,11.926,1300000.0
2006-08-15 07:50:00,11.904,12.004,11.855,11.921,2250000.0
2006-08-15 07:55:00,11.974,11.988,11.862,11.942,950000.0
2006-08-15 08:00:00,11.925,11.996,11.803,11.829,1800000.0
2006-08-15 08:05:00,11.866,11.991,11.816,11.959,1450000.0
2006-08-15 08:10:00,11.867,12.004,11.85,11.869,1200000.0
2006-08-15 08:15:00,11.884,11.969,11.831,11.889,2250000.0
2006-08-15 08:20:00,11.956,11.956,11.858,11.858,250000.0
2006-08-15 08:25:00,11.85,11.978,11.796,11.921,1950000.0
2006-08-15 08:30:00,11.931,11.98,11.848,11.95,1500000.0
2006-08-15 08:35:00,11.943,11.953,11.837,11.837,750000.0
2006-08-15 08:40:00,11.925,12.023,11.89,11.964,1550000.0
2006-08-15 08:45:00,11.961,11.995,11.838,11.935,850000.0
2006-08-15 08:50:00,11.916,12.015,11.831,11.877,2100000.0
2006-08-15 08:55:00,11.985,11.985,11.795,11.915,1850000.0
2006-08-15 09:00:00,11.925,11.997,11.837,11.837,950000.0
2006-08-15 09:05:00,11.89,11.986,11.831,11.847,1950000.0
2006-08-15 09:10:00,11.95,11.993,11.826,11.891,1850000.0
2006-08-15 09:15:00,11.895,12.011,11.838,11.953,2100000.0
2006-08-15 09:20:00,11.882,11.989,11.814,11.873,2350000.0
2006-08-15 09:25:00,11.95,11.968,11.828,11.927,1650000.0
2006-08-15 09:30:00,11.849,11.952,11.805,11.927,1350000.0
2006-08-15 09:35:00,11.836,11.971,11.804,11.949,2200000.0
2006-08-15 09:40:00,11.885,12.019,11.832,11.937,1950000.0
2006-08-15 09:45:00,11.922,12.001,11.834,11.883,750000.0
2006-08-15 09:50:00,11.883,11.991,11.833,11.846,1300000.0
2006-08-15 09:55:00,11.893,11.985,11.869,11.946,500000.0
2006-08-15 10:05:00,11.813,11.964,11.813,11.964,400000.0
2006-08-15 10:10:00,11.999,12.033,11.852,11.852,1300000.0
2006-08-15 10:15:00,11.981,11.981,11.832,11.969,800000.0
2006-08-15 10:20:00,11.917,11.969,11.832,11.911,800000.0
2006-08-15 10:25:00,11.991,11.991,11.825,11.941,900000.0
2006-08-15 10:30:00,11.844,11.996,11.844,11.947,1250000.0
2006-08-15 10:35:00,11.878,12.002,11.842,11.849,1550000.0
2006-08-15 10:40:00,11.938,12.002,11.83,11.944,1850000.0
2006-08-15 10:45:00,11.937,11.97,11.831,11.963,750000.0
2006-08-15 10:50:00,11.921,11.978,11.819,11.926,2650000.0
2006-08-15 10:55:00,11.923,12.003,11.821,11.882,2000000.0
2006-08-15 11:00:00,11.82,11.983,11.815,11.877,1050000.0
2006-08-15 11:05:00,11.828,11.979,11.815,11.918,2200000.0
2006-08-15 11:10:00,11.945,11.987,11.805,11.953,1400000.0
2006-08-15 11:15:00,11.861,11.966,11.821,11.966,2150000.0
2006-08-15 11:20:00,11.905,11.943,11.796,11.898,1900000.0
2006-08-15 11:25:00,11.929,11.947,11.827,11.863,1400000.0
2006-08-15 11:30:00,11.922,11.946,11.831,11.888,600000.0
2006-08-15 11:35:00,11.888,11.933,11.766,11.816,2150000.0
2006-08-15 11:40:00,11.848,11.979,11.807,11.905,1550000.0
2006-08-15 11:45:00,11.82,11.925,11.796,11.826,950000.0
2006-08-15 11:50:00,11.853,11.92,11.784,11.818,750000.0
2006-08-15 11:55:00,11.844,11.905,11.83,11.832,350000.0
2006-08-15 12:00:00,11.894,11.915,11.796,11.797,850000.0
2006-08-15 12:05:00,11.788,11.889,11.788,11.834,350000.0
2006-08-15 12:10:00,11.831,11.912,11.757,11.851,1050000.0
2006-08-15 12:15:00,11.807,11.898,11.772,11.821,400000.0
2006-08-15 12:25:00,11.86,12.001,11.763,11.815,1550000.0
2006-08-15 12:30:00,11.81,11.947,11.774,11.78,1550000.0
2006-08-15 12:35:00,11.946,11.977,11.812,11.882,1650000.0
2006-08-15 12:40:00,11.901,12.001,11.791,11.815,2400000.0
2006-08-15 12:45:00,11.862,11.962,11.798,11.85,1750000.0
2006-08-15 12:50:00,11.888,11.971,11.785,11.885,2350000.0
2006-08-15 12:55:00,11.875,11.969,11.829,11.878,900000.0
2006-08-15 13:00:00,11.946,11.973,11.783,11.783,1750000.0
2006-08-15 13:05:00,11.757,12.009,11.757,11.89,2200000.0
2006-08-15 13:10:00,11.915,11.974,11.815,11.917,900000.0
2006-08-15 13:15:00,11.896,11.994,11.842,11.945,850000.0
2006-08-15 13:25:00,11.862,11.945,11.784,11.9,1800000.0
2006-08-15 13:30:00,11.792,11.933,11.792,11.854,1300000.0
2006-08-15 13:35:00,11.875,11.953,11.796,11.893,800000.0
2006-08-15 13:40:00,11.854,11.994,11.796,11.862,1250000.0
2006-08-15 13:45:00,11.852,11.986,11.764,11.883,1750000.0
2006-08-15 13:50:00,11.861,11.955,11.822,11.937,800000.0
2006-08-15 13:55:00,11.914,11.953,11.808,11.808,750000.0
2006-08-15 14:00:00,11.902,11.953,11.809,11.877,750000.0
2006-08-15 14:05:00,11.881,11.909,11.799,11.892,350000.0
2006-08-15 14:10:00,11.787,11.934,11.771,11.837,1650000.0
2006-08-15 14:20:00,11.811,11.939,11.779,11.897,2050000.0
2006-08-15 14:25:00,11.812,11.851,11.658,11.805,1850000.0
2006-08-15 14:30:00,11.781,11.905,11.725,11.725,2200000.0
2006-08-15 14:35:00,11.828,11.831,11.679,11.702,2200000.0
2006-08-15 14:40:00,11.783,11.833,11.697,11.81,2300000.0
2006-08-15 14:45:00,11.781,11.899,11.726,11.747,2000000.0
2006-08-15 14:50:00,11.788,11.926,11.756,11.827,2150000.0
2006-08-15 14:55:00,11.841,11.934,11.708,11.885,2400000.0
2006-08-15 15:00:00,11.765,11.992,11.745,11.864,2400000.0
2006-08-15 15:05:00,11.844,11.991,11.836,11.836,2250000.0
2006-08-15 15:10:00,11.863,12.005,11.813,11.877,1750000.0
2006-08-15 15:15:00,11.826,11.976,11.812,11.912,2050000.0
2006-08-15 15:20:00,11.876,11.951,11.817,11.915,2150000.0
2006-08-15 15:25:00,11.933,11.963,11.763,11.893,2000000.0
2006-08-15 15:30:00,11.898,11.927,11.771,11.775,2200000.0
2006-08-15 15:35:00,11.837,11.953,11.767,11.916,2050000.0
2006-08-15 15:40:00,11.832,11.972,11.8,11.955,2000000.0
2006-08-15 15:45:00,11.969,11.99,11.817,11.958,2100000.0
2006-08-15 15:50:00,11.847,12.008,11.81,12.008,2200000.0
2006-08-15 15:55:00,11.883,12.007,11.843,11.929,2350000.0
2006-08-15 16:00:00,11.989,12.082,11.82,11.97,2450000.0
2006-08-15 16:05:00,11.941,12.03,11.864,12.03,2050000.0
2006-08-15 16:10:00,12.018,12.018,11.83,11.902,2300000.0
2006-08-15 16:15:00,11.99,12.005,11.855,11.962,2150000.0
2006-08-15 16:20:00,12.007,12.039,11.845,12.013,2450000.0
2006-08-15 16:25:00,11.976,12.006,11.811,11.929,2050000.0
2006-08-15 16:30:00,11.881,12.027,11.841,11.991,1850000.0
2006-08-15 16:35:00,11.88,11.986,11.792,11.978,2450000.0
2006-08-15 16:40:00,11.881,12.057,11.863,11.895,1600000.0
2006-08-15 16:45:00,11.887,12.034,11.859,11.906,2300000.0
2006-08-15 16:50:00,11.908,12.023,11.869,11.916,1700000.0
2006-08-15 16:55:00,11.985,12.023,11.856,11.872,2150000.0
2006-08-15 17:00:00,11.962,11.994,11.816,11.917,2100000.0
2006-08-15 17:05:00,11.958,12.023,11.817,11.882,2200000.0
2006-08-15 17:10:00,11.962,12.008,11.85,11.943,2150000.0
2006-08-15 17:15:00,11.847,11.985,11.798,11.959,1950000.0
2006-08-15 17:20:00,11.927,12.0,11.834,11.867,1950000.0
2006-08-15 17:25:00,11.943,12.04,11.865,12.009,2300000.0
2006-08-15 17:30:00,11.866,12.026,11.84,12.018,2300000.0
2006-08-15 17:35:00,11.961,12.052,11.853,11.929,2250000.0
2006-08-15 17:40:00,11.93,12.106,11.914,12.041,2200000.0
2006-08-15 17:45:00,11.948,12.076,11.872,12.025,2150000.0
2006-08-15 17:50:00,12.053,12.124,11.898,12.034,2300000.0
2006-08-15 17:55:00,11.917,12.029,11.858,12.019,1950000.0
2006-08-15 18:00:00,11.917,12.059,11.899,11.975,1550000.0
2006-08-15 18:05:00,11.962,12.059,11.878,12.033,2000000.0
2006-08-15 18:10:00,11.978,12.068,11.924,12.04,800000.0
2006-08-15 18:15:00,12.049,12.088,11.919,11.949,1500000.0
2006-08-15 18:20:00,12.059,12.063,11.937,12.043,800000.0
2006-08-15 18:25:00,11.974,12.098,11.906,12.022,1500000.0
2006-08-15 18:30:00,12.031,12.081,11.92,12.062,1600000.0
2006-08-15 18:35:00,11.98,12.059,11.925,12.025,1200000.0
2006-08-15 18:40:00,11.975,12.056,11.889,11.944,1950000.0
2006-08-15 18:45:00,11.918,12.076,11.894,11.917,1600000.0
2006-08-15 18:50:00,11.941,12.052,11.919,11.95,1200000.0
2006-08-15 18:55:00,11.985,11.991,11.885,11.965,650000.0
2006-08-15 19:00:00,11.939,12.0,11.876,11.881,1250000.0
2006-08-15 19:05:00,11.871,12.001,11.865,11.901,1300000.0
2006-08-15 19:10:00,11.889,11.998,11.888,11.888,750000.0
2006-08-15 19:15:00,11.95,12.028,11.883,12.024,2000000.0
2006-08-15 19:20:00,12.01,12.01,11.851,11.967,1750000.0
2006-08-15 19:25:00,11.897,12.021,11.861,11.891,850000.0
2006-08-15 19:30:00,11.998,11.998,11.863,11.97,850000.0
2006-08-15 19:35:00,11.975,11.975,11.87,11.946,250000.0
2006-08-15 19:40:00,12.01,12.017,11.859,11.913,1800000.0
2006-08-15 19:45:00,11.98,11.986,11.894,11.926,600000.0
2006-08-15 20:00:00,11.953,11.974,11.853,11.968,450000.0
2006-08-15 20:05:00,11.922,12.006,11.864,11.95,900000.0
2006-08-15 20:15:00,11.975,11.975,11.864,11.903,400000.0
2006-08-15 20:20:00,11.961,12.003,11.873,12.003,900000.0
2006-08-15 20:25:00,11.951,12.011,11.85,11.999,900000.0
2006-08-15 20:30:00,11.971,11.971,11.867,11.905,200000.0
2006-08-15 20:35:00,11.979,11.982,11.833,11.982,450000.0
2006-08-15 20:40:00,11.959,11.959,11.849,11.904,400000.0
2006-08-15 20:45:00,11.983,12.002,11.868,12.002,1100000.0
2006-08-15 20:50:00,11.972,11.972,11.847,11.891,550000.0
2006-08-15 20:55:00,11.954,12.002,11.854,11.918,1000000.0
2006-08-15 21:00:00,11.873,11.999,11.852,11.914,1450000.0
2006-08-15 21:05:00,12.004,12.008,11.856,11.894,1150000.0
2006-08-15 21:10:00,11.952,12.0,11.864,12.0,1800000.0
2006-08-15 21:15:00,11.88,11.978,11.848,11.911,450000.0
2006-08-15 21:20:00,11.888,12.002,11.861,11.998,1100000.0
2006-08-15 21:25:00,11.866,12.006,11.865,11.996,900000.0
2006-08-15 21:30:00,11.876,12.014,11.85,11.963,1400000.0
2006-08-15 21:35:00,11.934,12.014,11.859,11.979,900000.0
2006-08-15 21:40:00,11.998,11.998,11.879,11.925,600000.0
2006-08-15 21:45:00,12.006,12.045,11.879,11.959,1900000.0
2006-08-15 21:50:00,11.935,12.032,11.869,11.972,1850000.0
2006-08-15 21:55:00,11.976,12.004,11.902,11.987,300000.0
2006-08-15 22:00:00,11.956,12.005,11.856,11.953,550000.0
2006-08-15 22:05:00,11.965,11.965,11.873,11.909,200000.0
2006-08-15 22:15:00,11.956,11.99,11.86,11.973,600000.0
2006-08-15 22:20:00,11.971,11.971,11.951,11.951,100000.0
2006-08-15 22:25:00,11.956,11.967,11.855,11.965,850000.0
2006-08-15 22:30:00,11.898,11.962,11.897,11.962,150000.0
2006-08-15 22:35:00,11.883,12.055,11.883,11.944,950000.0
2006-08-15 22:40:00,12.022,12.022,11.899,11.993,550000.0
2006-08-15 22:45:00,12.034,12.046,11.906,11.937,500000.0
2006-08-15 22:50:00,12.0,12.024,12.0,12.024,100000.0
2006-08-15 22:55:00,12.089,12.089,11.921,12.017,1150000.0
2006-08-15 23:00:00,11.998,12.061,11.944,12.061,350000.0
2006-08-15 23:05:00,12.062,12.062,11.972,12.015,300000.0
2006-08-15 23:15:00,12.063,12.065,11.99,12.04,300000.0
2006-08-15 23:25:00,12.116,12.116,12.032,12.064,200000.0
2006-08-15 23:30:00,12.092,12.123,12.011,12.061,800000.0
2006-08-15 23:35:00,12.085,12.088,11.983,12.043,800000.0
2006-08-15 23:45:00,12.108,12.108,12.023,12.056,200000.0
2006-08-15 23:55:00,12.115,12.115,12.023,12.059,200000.0
2006-08-16 00:00:00,12.072,12.135,12.042,12.042,300000.0
2006-08-16 00:05:00,12.089,12.089,11.986,12.024,450000.0
2006-08-16 00:15:00,11.996,12.085,11.996,12.085,150000.0
2006-08-16 00:40:00,12.081,12.081,11.977,12.015,200000.0
2006-08-16 00:45:00,12.086,12.086,12.001,12.035,200000.0
2006-08-16 01:15:00,12.111,12.111,12.0,12.11,550000.0
2006-08-16 01:25:00,12.078,12.078,12.064,12.067,250000.0
2006-08-16 01:30:00,12.088,12.106,12.005,12.106,250000.0
2006-08-16 01:35:00,12.03,12.084,11.988,12.022,350000.0
2006-08-16 01:50:00,12.08,12.121,11.987,12.073,600000.0
2006-08-16 01:55:00,12.059,12.059,11.935,12.04,250000.0
2006-08-16 02:00:00,12.034,12.092,11.893,12.01,1600000.0
2006-08-16 02:05:00,12.027,12.099,11.865,11.988,1650000.0
2006-08-16 02:10:00,11.977,12.113,11.928,12.022,1200000.0
2006-08-16 02:15:00,11.959,12.092,11.91,11.967,1900000.0
2006-08-16 02:20:00,11.95,12.098,11.935,11.991,1850000.0
2006-08-16 02:25:00,11.984,12.091,11.947,11.965,1550000.0
2006-08-16 02:30:00,12.012,12.082,11.949,11.949,1200000.0
2006-08-16 02:35:00,12.041,12.066,11.936,11.941,750000.0
2006-08-16 02:40:00,11.946,12.17,11.928,12.064,2000000.0
2006-08-16 02:45:00,12.055,12.062,11.939,12.02,750000.0
2006-08-16 02:50:00,12.035,12.123,11.965,12.012,1250000.0
2006-08-16 02:55:00,11.935,12.107,11.932,11.979,1300000.0
2006-08-16 03:00:00,12.058,12.085,11.92,12.082,1650000.0
2006-08-16 03:05:00,11.992,12.129,11.962,12.026,950000.0
2006-08-16 03:10:00,12.059,12.082,11.992,12.047,800000.0
2006-08-16 03:15:00,12.05,12.101,11.916,12.075,1500000.0
2006-08-16 03:20:00,12.06,12.175,11.901,12.005,1750000.0
2006-08-16 03:25:00,11.993,12.07,11.884,12.044,2150000.0
2006-08-16 03:30:00,12.036,12.067,11.917,12.017,800000.0
2006-08-16 03:35:00,12.054,12.058,11.945,12.048,900000.0
2006-08-16 03:40:00,12.042,12.082,11.917,12.056,900000.0
2006-08-16 03:45:00,12.002,12.048,11.917,12.009,800000.0
2006-08-16 03:50:00,11.957,12.085,11.917,12.021,1450000.0
2006-08-16 03:55:00,11.921,12.055,11.903,11.996,1550000.0
2006-08-16 04:00:00,11.962,12.049,11.917,12.008,1750000.0
2006-08-16 04:05:00,12.015,12.06,11.923,11.995,950000.0
2006-08-16 04:10:00,11.968,12.045,11.903,12.045,900000.0
2006-08-16 04:15:00,12.032,12.078,11.972,12.051,600000.0
2006-08-16 04:20:00,12.046,12.08,11.94,12.061,750000.0
2006-08-16 04:25:00,12.032,12.095,11.908,11.969,1400000.0
2006-08-16 04:30:00,12.035,12.076,11.924,12.074,1200000.0
2006-08-16 04:35:00,11.961,12.112,11.961,12.112,850000.0
2006-08-16 04:40:00,12.022,12.105,12.002,12.048,950000.0
2006-08-16 04:45:00,12.052,12.091,11.945,12.04,800000.0
2006-08-16 04:50:00,12.05,12.062,11.891,11.98,900000.0
2006-08-16 04:55:00,12.014,12.037,12.014,12.037,100000.0
2006-08-16 05:00:00,11.959,12.076,11.892,11.95,950000.0
2006-08-16 05:05:00,11.943,12.037,11.943,11.959,250000.0
2006-08-16 05:10:00,11.989,12.071,11.91,11.977,1950000.0
2006-08-16 05:15:00,11.997,12.058,11.898,11.963,1800000.0
2006-08-16 05:20:00,12.003,12.042,11.878,12.035,2150000.0
2006-08-16 05:25:00,11.928,12.082,11.881,11.96,1250000.0
2006-08-16 05:30:00,12.027,12.077,11.898,11.993,2000000.0
2006-08-16 05:35:00,11.985,12.052,11.911,12.049,1450000.0
2006-08-16 05:40:00,11.939,12.032,11.872,12.002,1800000.0
2006-08-16 05:45:00,11.944,12.053,11.902,12.027,1500000.0
2006-08-16 05:50:00,12.061,12.092,11.908,11.94,2450000.0
2006-08-16 05:55:00,11.975,12.051,11.938,12.048,550000.0
2006-08-16 06:00:00,12.025,12.054,11.913,11.964,650000.0
2006-08-16 06:05:00,11.938,12.03,11.908,12.026,600000.0
2006-08-16 06:10:00,12.026,12.088,11.903,11.988,1700000.0
2006-08-16 06:15:00,11.908,12.07,11.865,11.979,3050000.0
2006-08-16 06:20:00,12.029,12.051,11.916,11.955,600000.0
2006-08-16 06:25:00,12.027,12.046,11.933,12.034,700000.0
2006-08-16 06:30:00,12.014,12.014,11.926,11.926,100000.0
2006-08-16 06:35:00,12.066,12.11,11.941,12.051,1050000.0
2006-08-16 06:40:00,11.966,12.053,11.889,11.994,1750000.0
2006-08-16 06:45:00,12.039,12.058,11.885,12.058,1450000.0
2006-08-16 06:50:00,12.038,12.056,11.946,12.034,550000.0
2006-08-16 06:55:00,12.033,12.033,11.95,11.983,200000.0
2006-08-16 07:00:00,12.031,12.031,11.927,11.966,400000.0
2006-08-16 07:05:00,12.022,12.065,11.909,12.065,2000000.0
2006-08-16 07:10:00,11.966,12.045,11.906,12.012,1850000.0
2006-08-16 07:15:00,11.965,12.096,11.929,11.972,1750000.0
2006-08-16 07:20:00,12.014,12.102,11.984,12.026,950000.0
2006-08-16 07:25:00,12.028,12.106,11.957,12.047,1000000.0
2006-08-16 07:30:00,11.945,12.084,11.923,12.052,1100000.0
2006-08-16 07:35:00,11.945,12.084,11.945,12.063,800000.0
2006-08-16 07:40:00,12.001,12.117,11.924,12.018,1300000.0
2006-08-16 07:45:00,12.047,12.079,11.949,12.033,1250000.0
2006-08-16 07:50:00,11.978,12.069,11.941,11.972,1000000.0
2006-08-16 07:55:00,12.033,12.063,11.931,11.968,1200000.0
2006-08-16 08:00:00,11.99,12.077,11.91,11.955,2100000.0
2006-08-16 08:05:00,11.971,12.075,11.92,11.958,950000.0
2006-08-16 08:10:00,12.016,12.049,11.916,11.947,700000.0
2006-08-16 08:15:00,11.94,12.069,11.913,12.005,2250000.0
2006-08-16 08:20:00,12.059,12.091,11.897,11.945,2000000.0
2006-08-16 08:25:00,11.915,12.067,11.915,12.014,1050000.0
2006-08-16 08:30:00,12.016,12.114,11.923,12.003,1650000.0
2006-08-16 08:35:00,12.032,12.111,11.904,11.971,1800000.0
2006-08-16 08:40:00,12.085,12.085,11.984,12.05,450000.0
2006-08-16 08:45:00,12.054,12.076,11.948,11.999,1000000.0
2006-08-16 08:50:00,12.037,12.074,11.959,12.008,350000.0
2006-08-16 08:55:00,12.033,12.078,11.96,12.038,550000.0
2006-08-16 09:00:00,12.017,12.078,11.916,11.935,1850000.0
2006-08-16 09:05:00,11.984,12.102,11.924,11.958,1250000.0
2006-08-16 09:10:00,12.026,12.123,11.887,11.998,1600000.0
2006-08-16 09:15:00,12.069,12.083,11.928,12.043,1400000.0
2006-08-16 09:20:00,11.999,12.108,11.912,12.038,900000.0
2006-08-16 09:25:00,11.975,12.104,11.975,12.086,300000.0
2006-08-16 09:30:00,12.016,12.108,11.951,12.064,1800000.0
2006-08-16 09:35:00,11.991,12.101,11.936,12.065,1300000.0
2006-08-16 09:40:00,12.055,12.117,11.961,12.036,750000.0
2006-08-16 09:45:00,11.977,12.117,11.966,12.02,1300000.0
2006-08-16 09:50:00,12.0,12.12,11.942,12.103,1600000.0
2006-08-16 09:55:00,12.091,12.142,11.939,12.113,2150000.0
2006-08-16 10:00:00,12.075,12.108,11.944,11.998,2200000.0
2006-08-16 10:05:00,11.959,12.113,11.91,12.07,2000000.0
2006-08-16 10:10:00,12.054,12.118,11.917,12.085,1900000.0
2006-08-16 10:15:00,12.083,12.147,11.971,12.104,1200000.0
2006-08-16 10:20:00,12.001,12.115,11.973,12.073,1400000.0
2006-08-16 10:25:00,11.991,12.17,11.943,11.997,1850000.0
2006-08-16 10:30:00,11.973,12.105,11.945,12.1,1450000.0
2006-08-16 10:35:00,11.998,12.086,11.926,12.031,1300000.0
2006-08-16 10:40:00,12.071,12.143,11.958,12.09,2950000.0
2006-08-16 10:45:00,12.08,12.118,11.954,11.965,2150000.0
2006-08-16 10:50:00,12.046,12.115,11.949,12.056,2250000.0
2006-08-16 10:55:00,12.032,12.122,11.95,11.957,1650000.0
2006-08-16 11:00:00,12.025,12.119,11.923,12.108,2200000.0
2006-08-16 11:05:00,11.968,12.146,11.968,12.089,2200000.0
2006-08-16 11:10:00,11.98,12.172,11.98,12.104,2200000.0
2006-08-16 11:15:00,11.988,12.105,11.943,12.097,2150000.0
2006-08-16 11:20:00,12.076,12.123,11.923,12.091,1450000.0
2006-08-16 11:25:00,12.031,12.124,11.99,12.01,1950000.0
2006-08-16 11:30:00,12.073,12.112,11.965,12.047,1400000.0
2006-08-16 11:35:00,12.036,12.088,11.917,11.975,1200000.0
2006-08-16 11:40:00,12.074,12.075,11.934,12.047,450000.0
2006-08-16 11:45:00,11.983,12.115,11.919,12.052,1800000.0
2006-08-16 11:50:00,11.971,12.089,11.923,12.033,1450000.0
2006-08-16 11:55:00,12.031,12.088,11.931,12.074,1050000.0
2006-08-16 12:00:00,12.074,12.092,11.962,11.986,1250000.0
2006-08-16 12:05:00,12.06,12.114,11.931,12.008,1950000.0
2006-08-16 12:10:00,12.063,12.093,11.948,12.048,1100000.0
2006-08-16 12:15:00,12.014,12.129,11.952,11.989,1300000.0
2006-08-16 12:20:00,12.017,12.111,11.95,12.064,1600000.0
2006-08-16 12:25:00,12.076,12.082,11.932,11.989,1950000.0
2006-08-16 12:30:00,12.043,12.127,11.938,11.948,1500000.0
2006-08-16 12:35:00,12.086,12.093,11.923,12.003,1650000.0
2006-08-16 12:40:00,12.022,12.114,11.948,11.999,2400000.0
2006-08-16 12:45:00,12.027,12.112,11.923,12.051,1450000.0
2006-08-16 12:50:00,12.038,12.183,11.959,12.024,2350000.0
2006-08-16 12:55:00,12.031,12.144,11.952,12.054,2150000.0
2006-08-16 13:00:00,12.054,12.113,11.912,11.981,1750000.0
2006-08-16 13:05:00,11.972,12.111,11.941,11.961,2200000.0
2006-08-16 13:10:00,11.982,12.118,11.961,12.06,1750000.0
2006-08-16 13:15:00,12.043,12.09,11.919,11.948,1600000.0
2006-08-16 13:20:00,11.955,12.111,11.919,12.004,1600000.0
2006-08-16 13:25:00,12.092,12.106,11.929,12.026,2150000.0
2006-08-16 13:30:00,11.919,12.069,11.919,11.957,1650000.0
2006-08-16 13:35:00,11.986,12.103,11.921,12.038,2100000.0
2006-08-16 13:40:00,12.033,12.124,11.943,12.066,750000.0
2006-08-16 13:45:00,11.936,12.068,11.909,12.037,1300000.0
2006-08-16 13:50:00,11.972,12.077,11.925,11.963,800000.0
2006-08-16 13:55:00,12.043,12.066,11.918,12.0,1250000.0
2006-08-16 14:00:00,12.046,12.081,11.932,12.06,1400000.0
2006-08-16 14:05:00,11.975,12.112,11.962,12.019,1250000.0
2006-08-16 14:10:00,11.949,12.107,11.949,12.021,2050000.0
2006-08-16 14:15:00,11.973,12.107,11.965,12.071,1350000.0
2006-08-16 14:20:00,11.971,12.086,11.934,12.073,1700000.0
2006-08-16 14:25:00,11.995,12.153,11.938,12.118,1850000.0
2006-08-16 14:30:00,12.078,12.212,12.051,12.068,2300000.0
2006-08-16 14:35:00,12.146,12.2,12.027,12.059,2200000.0
2006-08-16 14:40:00,12.119,12.23,12.035,12.146,2300000.0
2006-08-16 14:45:00,12.16,12.227,12.052,12.071,2000000.0
2006-08-16 14:50:00,12.098,12.22,12.046,12.108,2150000.0
2006-08-16 14:55:00,12.177,12.243,12.055,12.243,2400000.0
2006-08-16 15:00:00,12.148,12.295,12.115,12.182,2400000.0
2006-08-16 15:05:00,12.163,12.3,12.129,12.178,2250000.0
2006-08-16 15:10:00,12.187,12.326,12.135,12.246,2250000.0
2006-08-16 15:15:00,12.165,12.326,12.149,12.252,2050000.0
2006-08-16 15:20:00,12.213,12.288,12.176,12.253,1850000.0
2006-08-16 15:25:00,12.267,12.339,12.155,12.18,2000000.0
2006-08-16 15:30:00,12.253,12.293,12.143,12.145,2200000.0
2006-08-16 15:35:00,12.208,12.325,12.124,12.245,2200000.0
2006-08-16 15:40:00,12.161,12.394,12.161,12.295,2000000.0
2006-08-16 15:45:00,12.327,12.41,12.155,12.296,2100000.0
2006-08-16 15:50:00,12.224,12.343,12.148,12.292,2200000.0
2006-08-16 15:55:00,12.181,12.343,12.145,12.187,2350000.0
2006-08-16 16:00:00,12.245,12.295,12.135,12.258,2450000.0
2006-08-16 16:05:00,12.263,12.4,12.186,12.352,2250000.0
2006-08-16 16:10:00,12.338,12.403,12.193,12.248,2300000.0
2006-08-16 16:15:00,12.302,12.332,12.166,12.281,1900000.0
2006-08-16 16:20:00,12.288,12.355,12.171,12.339,2450000.0
2006-08-16 16:25:00,12.302,12.338,12.16,12.279,1900000.0
2006-08-16 16:30:00,12.2,12.337,12.155,12.319,2000000.0
2006-08-16 16:35:00,12.224,12.381,12.187,12.298,2450000.0
2006-08-16 16:40:00,12.286,12.352,12.142,12.142,2150000.0
2006-08-16 16:45:00,12.194,12.32,12.182,12.182,2300000.0
2006-08-16 16:50:00,12.28,12.314,12.114,12.195,2100000.0
2006-08-16 16:55:00,12.286,12.353,12.188,12.232,2200000.0
2006-08-16 17:00:00,12.341,12.341,12.16,12.245,2100000.0
2006-08-16 17:05:00,12.333,12.368,12.16,12.209,2050000.0
2006-08-16 17:10:00,12.279,12.319,12.157,12.263,2150000.0
2006-08-16 17:15:00,12.177,12.334,12.174,12.274,1900000.0
2006-08-16 17:20:00,12.263,12.34,12.171,12.202,1900000.0
2006-08-16 17:25:00,12.268,12.342,12.166,12.336,2300000.0
2006-08-16 17:30:00,12.212,12.377,12.211,12.362,2300000.0
2006-08-16 17:35:00,12.299,12.389,12.238,12.252,2250000.0
2006-08-16 17:40:00,12.26,12.415,12.21,12.315,2150000.0
2006-08-16 17:45:00,12.255,12.38,12.19,12.316,2150000.0
2006-08-16 17:50:00,12.332,12.375,12.201,12.368,2300000.0
2006-08-16 17:55:00,12.282,12.387,12.22,12.36,1950000.0
2006-08-16 18:00:00,12.28,12.391,12.222,12.287,2050000.0
2006-08-16 18:05:00,12.278,12.367,12.199,12.298,2150000.0
2006-08-16 18:10:00,12.308,12.354,12.186,12.309,1550000.0
2006-08-16 18:15:00,12.312,12.36,12.201,12.287,1900000.0
2006-08-16 18:20:00,12.222,12.37,12.186,12.317,2150000.0
2006-08-16 18:25:00,12.231,12.33,12.184,12.32,1950000.0
2006-08-16 18:30:00,12.266,12.318,12.168,12.318,1950000.0
2006-08-16 18:35:00,12.252,12.331,12.142,12.274,2250000.0
2006-08-16 18:40:00,12.309,12.349,12.152,12.2,2200000.0
2006-08-16 18:45:00,12.193,12.34,12.154,12.221,1800000.0
2006-08-16 18:50:00,12.267,12.341,12.161,12.201,2300000.0
2006-08-16 18:55:00,12.197,12.333,12.189,12.252,2050000.0
2006-08-16 19:00:00,12.23,12.321,12.169,12.173,2100000.0
2006-08-16 19:05:00,12.266,12.299,12.148,12.239,2100000.0
2006-08-16 19:10:00,12.196,12.294,12.12,12.196,2250000.0
2006-08-16 19:15:00,12.21,12.297,12.111,12.236,3350000.0
2006-08-16 19:20:00,12.217,12.276,12.078,12.179,2800000.0
2006-08-16 19:25:00,12.152,12.275,12.12,12.22,1600000.0
2006-08-16 19:30:00,12.267,12.277,12.106,12.219,1600000.0
2006-08-16 19:35:00,12.197,12.241,12.087,12.115,1150000.0
2006-08-16 20:00:00,12.132,12.26,12.087,12.209,1150000.0
2006-08-16 20:05:00,12.218,12.256,12.096,12.247,1750000.0
2006-08-16 20:10:00,12.214,12.216,12.11,12.174,350000.0
2006-08-16 20:15:00,12.138,12.239,12.095,12.134,900000.0
2006-08-16 20:20:00,12.206,12.223,12.106,12.223,550000.0
2006-08-16 20:25:00,12.196,12.214,12.135,12.187,350000.0
2006-08-16 20:30:00,12.203,12.231,12.102,12.214,1450000.0
2006-08-16 20:35:00,12.145,12.219,12.085,12.125,800000.0
2006-08-16 20:40:00,12.21,12.226,12.08,12.176,1150000.0
2006-08-16 20:45:00,12.223,12.269,12.111,12.218,600000.0
2006-08-16 20:50:00,12.138,12.234,12.091,12.199,1150000.0
2006-08-16 20:55:00,12.187,12.19,12.071,12.164,850000.0
2006-08-16 21:00:00,12.15,12.184,12.073,12.184,650000.0
2006-08-16 21:10:00,12.183,12.183,12.084,12.123,200000.0
2006-08-16 21:15:00,12.169,12.234,12.051,12.179,1250000.0
2006-08-16 21:20:00,12.163,12.224,12.083,12.119,1100000.0
2006-08-16 21:25:00,12.205,12.234,12.1,12.171,1500000.0
2006-08-16 21:30:00,12.18,12.225,12.122,12.122,550000.0
2006-08-16 21:35:00,12.246,12.252,12.122,12.221,1100000.0
2006-08-16 21:40:00,12.22,12.252,12.087,12.131,1500000.0
2006-08-16 21:45:00,12.185,12.257,12.126,12.169,900000.0
2006-08-16 21:50:00,12.217,12.253,12.13,12.253,750000.0
2006-08-16 21:55:00,12.206,12.255,12.107,12.124,1350000.0
2006-08-16 22:00:00,12.159,12.268,12.103,12.197,1050000.0
2006-08-16 22:05:00,12.233,12.233,12.15,12.183,200000.0
2006-08-16 22:10:00,12.161,12.261,12.102,12.196,1600000.0
2006-08-16 22:15:00,12.21,12.249,12.116,12.155,400000.0
2006-08-16 22:20:00,12.233,12.29,12.138,12.138,1850000.0
2006-08-16 22:25:00,12.266,12.268,12.127,12.127,250000.0
2006-08-16 22:30:00,12.184,12.262,12.116,12.155,1000000.0
2006-08-16 22:35:00,12.193,12.238,12.167,12.213,650000.0
2006-08-16 22:40:00,12.081,12.242,12.067,12.238,1600000.0
2006-08-16 22:45:00,12.238,12.238,12.133,12.169,300000.0
2006-08-16 22:55:00,12.169,12.264,12.138,12.264,1450000.0
2006-08-16 23:05:00,12.216,12.263,12.209,12.223,500000.0
2006-08-16 23:20:00,12.273,12.273,12.224,12.23,400000.0
2006-08-16 23:30:00,12.23,12.243,12.154,12.194,250000.0
2006-08-16 23:40:00,12.263,12.263,12.18,12.213,200000.0
2006-08-16 23:55:00,12.257,12.282,12.156,12.205,300000.0
2006-08-17 00:00:00,12.31,12.39,11.88,12.19,500000.0
2006-08-17 00:05:00,12.164,12.221,12.164,12.221,100000.0
2006-08-17 00:10:00,12.243,12.258,12.173,12.258,250000.0
2006-08-17 00:15:00,12.253,12.253,12.154,12.193,200000.0
2006-08-17 00:20:00,12.24,12.244,12.188,12.197,200000.0
2006-08-17 00:25:00,12.192,12.309,12.192,12.256,350000.0
2006-08-17 00:30:00,12.259,12.274,12.152,12.205,700000.0
2006-08-17 00:35:00,12.207,12.283,12.176,12.176,200000.0
2006-08-17 00:45:00,12.27,12.285,12.193,12.215,600000.0
2006-08-17 00:50:00,12.295,12.366,12.206,12.223,1000000.0
2006-08-17 00:55:00,12.29,12.343,12.187,12.259,1450000.0
2006-08-17 01:00:00,12.312,12.37,12.207,12.267,1350000.0
2006-08-17 01:05:00,12.296,12.351,12.256,12.338,900000.0
2006-08-17 01:10:00,12.33,12.368,12.226,12.368,1150000.0
2006-08-17 01:15:00,12.291,12.342,12.204,12.226,800000.0
2006-08-17 01:20:00,12.318,12.385,12.205,12.308,900000.0
2006-08-17 01:25:00,12.32,12.373,12.232,12.26,600000.0
2006-08-17 01:30:00,12.257,12.309,12.235,12.269,200000.0
2006-08-17 01:40:00,12.242,12.36,12.198,12.236,750000.0
2006-08-17 01:45:00,12.315,12.331,12.212,12.298,600000.0
2006-08-17 01:50:00,12.282,12.282,12.182,12.223,200000.0
2006-08-17 01:55:00,12.307,12.323,12.16,12.188,1900000.0
2006-08-17 02:00:00,12.253,12.304,12.15,12.237,1450000.0
2006-08-17 02:05:00,12.279,12.306,12.101,12.208,2050000.0
2006-08-17 02:10:00,12.12,12.28,12.12,12.219,1550000.0
2006-08-17 02:15:00,12.19,12.301,12.094,12.159,2650000.0
2006-08-17 02:20:00,12.238,12.247,12.154,12.195,350000.0
2006-08-17 02:25:00,12.129,12.273,12.129,12.222,1300000.0
2006-08-17 02:30:00,12.181,12.254,12.149,12.206,1100000.0
2006-08-17 02:35:00,12.152,12.279,12.127,12.133,1400000.0
2006-08-17 02:40:00,12.237,12.265,12.168,12.209,400000.0
2006-08-17 02:45:00,12.255,12.296,12.157,12.256,1000000.0
2006-08-17 02:50:00,12.255,12.266,12.163,12.226,1100000.0
2006-08-17 02:55:00,12.172,12.31,12.137,12.259,2000000.0
2006-08-17 03:00:00,12.192,12.283,12.148,12.148,1350000.0
2006-08-17 03:05:00,12.212,12.262,12.164,12.221,250000.0
2006-08-17 03:10:00,12.22,12.273,12.112,12.201,1300000.0
2006-08-17 03:20:00,12.233,12.304,12.084,12.209,1750000.0
2006-08-17 03:25:00,12.199,12.283,12.12,12.207,1350000.0
2006-08-17 03:30:00,12.233,12.283,12.107,12.204,1200000.0
2006-08-17 03:35:00,12.17,12.252,12.124,12.197,800000.0
2006-08-17 03:40:00,12.207,12.275,12.115,12.115,900000.0
2006-08-17 03:45:00,12.165,12.273,12.116,12.121,1150000.0
2006-08-17 03:50:00,12.106,12.264,12.106,12.234,1050000.0
2006-08-17 03:55:00,12.167,12.294,12.151,12.243,1000000.0
2006-08-17 04:00:00,12.26,12.263,12.129,12.163,250000.0
2006-08-17 04:05:00,12.2,12.244,12.107,12.145,900000.0
2006-08-17 04:10:00,12.219,12.219,12.103,12.201,600000.0
2006-08-17 04:15:00,12.204,12.256,12.199,12.199,150000.0
2006-08-17 04:20:00,12.267,12.267,12.153,12.189,350000.0
2006-08-17 04:40:00,12.174,12.235,12.138,12.172,250000.0
2006-08-17 04:50:00,12.234,12.248,12.134,12.191,600000.0
2006-08-17 04:55:00,12.226,12.27,12.144,12.205,750000.0
2006-08-17 05:00:00,12.183,12.27,12.137,12.155,850000.0
2006-08-17 05:05:00,12.238,12.284,12.152,12.222,1300000.0
2006-08-17 05:10:00,12.123,12.312,12.123,12.281,800000.0
2006-08-17 05:20:00,12.235,12.235,12.13,12.167,200000.0
2006-08-17 05:25:00,12.134,12.243,12.093,12.218,1050000.0
2006-08-17 05:30:00,12.214,12.219,12.173,12.219,150000.0
2006-08-17 05:35:00,12.212,12.247,12.097,12.097,950000.0
2006-08-17 05:40:00,12.195,12.246,12.126,12.134,650000.0
2006-08-17 05:45:00,12.169,12.257,12.096,12.198,1200000.0
2006-08-17 05:50:00,12.242,12.257,12.122,12.208,1250000.0
2006-08-17 05:55:00,12.263,12.263,12.14,12.215,1400000.0
2006-08-17 06:05:00,12.224,12.224,12.141,12.209,200000.0
2006-08-17 06:10:00,12.21,12.223,12.151,12.158,500000.0
2006-08-17 06:15:00,12.23,12.29,12.142,12.142,800000.0
2006-08-17 06:20:00,12.161,12.24,12.086,12.232,650000.0
2006-08-17 06:30:00,12.199,12.246,12.102,12.183,1000000.0
2006-08-17 06:35:00,12.282,12.333,12.152,12.246,1400000.0
2006-08-17 06:40:00,12.194,12.285,12.175,12.224,1300000.0
2006-08-17 06:45:00,12.287,12.287,12.107,12.179,650000.0
2006-08-17 06:50:00,12.162,12.282,12.125,12.237,1650000.0
2006-08-17 06:55:00,12.222,12.264,12.166,12.201,550000.0
2006-08-17 07:05:00,12.263,12.334,12.19,12.19,350000.0
2006-08-17 07:10:00,12.21,12.291,12.173,12.225,800000.0
2006-08-17 07:15:00,12.147,12.269,12.128,12.162,1150000.0
2006-08-17 07:20:00,12.169,12.309,12.135,12.235,2350000.0
2006-08-17 07:25:00,12.15,12.259,12.123,12.224,900000.0
2006-08-17 07:30:00,12.276,12.276,12.135,12.218,350000.0
2006-08-17 07:35:00,12.213,12.266,12.127,12.24,1950000.0
2006-08-17 07:40:00,12.225,12.259,12.153,12.259,450000.0
2006-08-17 07:45:00,12.209,12.306,12.164,12.245,650000.0
2006-08-17 07:50:00,12.177,12.276,12.147,12.2,750000.0
2006-08-17 07:55:00,12.157,12.215,12.157,12.158,300000.0
2006-08-17 08:00:00,12.167,12.258,12.12,12.203,1550000.0
2006-08-17 08:05:00,12.149,12.306,12.13,12.169,2050000.0
2006-08-17 08:10:00,12.224,12.262,12.106,12.217,1100000.0
2006-08-17 08:15:00,12.144,12.295,12.144,12.221,2050000.0
2006-08-17 08:20:00,12.206,12.362,12.144,12.185,1450000.0
2006-08-17 08:25:00,12.266,12.311,12.189,12.263,850000.0
2006-08-17 08:30:00,12.245,12.302,12.161,12.218,1800000.0
2006-08-17 08:35:00,12.199,12.314,12.199,12.254,350000.0
2006-08-17 08:40:00,12.17,12.326,12.17,12.219,1150000.0
2006-08-17 08:45:00,12.296,12.318,12.138,12.256,1900000.0
2006-08-17 08:50:00,12.188,12.351,12.177,12.253,1150000.0
2006-08-17 08:55:00,12.281,12.293,12.139,12.24,450000.0
2006-08-17 09:05:00,12.187,12.258,12.145,12.159,850000.0
2006-08-17 09:10:00,12.271,12.279,12.159,12.198,1400000.0
2006-08-17 09:15:00,12.257,12.291,12.18,12.28,850000.0
2006-08-17 09:20:00,12.222,12.305,12.145,12.211,1850000.0
2006-08-17 09:25:00,12.173,12.305,12.173,12.28,1000000.0
2006-08-17 09:30:00,12.287,12.314,12.175,12.278,1400000.0
2006-08-17 09:35:00,12.223,12.365,12.157,12.318,1800000.0
2006-08-17 09:40:00,12.246,12.323,12.192,12.227,750000.0
2006-08-17 09:50:00,12.171,12.313,12.171,12.278,750000.0
2006-08-17 09:55:00,12.204,12.298,12.173,12.298,850000.0
2006-08-17 10:00:00,12.252,12.31,12.183,12.233,900000.0
2006-08-17 10:05:00,12.159,12.339,12.141,12.326,1250000.0
2006-08-17 10:10:00,12.3,12.307,12.157,12.248,1700000.0
2006-08-17 10:15:00,12.289,12.289,12.144,12.224,1550000.0
2006-08-17 10:20:00,12.238,12.285,12.221,12.266,400000.0
2006-08-17 10:25:00,12.28,12.295,12.15,12.262,1250000.0
2006-08-17 10:30:00,12.222,12.302,12.146,12.255,1200000.0
2006-08-17 10:35:00,12.189,12.359,12.178,12.191,1950000.0
2006-08-17 10:40:00,12.274,12.298,12.148,12.176,1500000.0
2006-08-17 10:45:00,12.257,12.337,12.143,12.21,2150000.0
2006-08-17 10:50:00,12.283,12.337,12.161,12.268,2250000.0
2006-08-17 10:55:00,12.273,12.329,12.144,12.174,2100000.0
2006-08-17 11:00:00,12.24,12.359,12.193,12.295,1800000.0
2006-08-17 11:05:00,12.163,12.301,12.163,12.28,1500000.0
2006-08-17 11:10:00,12.286,12.314,12.142,12.273,1800000.0
2006-08-17 11:15:00,12.285,12.316,12.171,12.316,1250000.0
2006-08-17 11:20:00,12.281,12.309,12.114,12.202,1900000.0
2006-08-17 11:25:00,12.183,12.263,12.119,12.164,2300000.0
2006-08-17 11:30:00,12.223,12.276,12.103,12.276,2050000.0
2006-08-17 11:35:00,12.251,12.286,12.106,12.169,2150000.0
2006-08-17 11:40:00,12.179,12.307,12.106,12.215,1550000.0
2006-08-17 11:45:00,12.168,12.297,12.129,12.219,2200000.0
2006-08-17 11:50:00,12.142,12.288,12.09,12.23,1850000.0
2006-08-17 11:55:00,12.214,12.273,12.114,12.194,1950000.0
2006-08-17 12:00:00,12.203,12.308,12.098,12.154,2150000.0
2006-08-17 12:05:00,12.241,12.277,12.078,12.192,1950000.0
2006-08-17 12:10:00,12.239,12.268,12.098,12.098,2000000.0
2006-08-17 12:15:00,12.141,12.252,12.09,12.113,2100000.0
2006-08-17 12:20:00,12.17,12.252,12.112,12.127,1800000.0
2006-08-17 12:25:00,12.237,12.266,12.082,12.095,1900000.0
2006-08-17 12:30:00,12.112,12.269,12.09,12.09,1800000.0
2006-08-17 12:35:00,12.235,12.247,12.079,12.197,1750000.0
2006-08-17 12:40:00,12.171,12.255,12.09,12.123,2400000.0
2006-08-17 12:45:00,12.129,12.24,12.083,12.209,1050000.0
2006-08-17 12:50:00,12.188,12.255,12.096,12.22,1900000.0
2006-08-17 12:55:00,12.24,12.268,12.099,12.206,1700000.0
2006-08-17 13:00:00,12.207,12.245,12.099,12.156,900000.0
2006-08-17 13:05:00,12.123,12.241,12.097,12.169,1350000.0
2006-08-17 13:10:00,12.196,12.264,12.094,12.215,1400000.0
2006-08-17 13:15:00,12.141,12.295,12.141,12.251,400000.0
2006-08-17 13:20:00,12.147,12.273,12.091,12.185,2050000.0
2006-08-17 13:25:00,12.25,12.283,12.104,12.213,1750000.0
2006-08-17 13:30:00,12.248,12.282,12.067,12.169,800000.0
2006-08-17 13:35:00,12.202,12.251,12.134,12.134,400000.0
2006-08-17 13:40:00,12.166,12.307,12.144,12.234,900000.0
2006-08-17 13:45:00,12.175,12.245,12.099,12.211,800000.0
2006-08-17 13:50:00,12.187,12.283,12.123,12.274,2000000.0
2006-08-17 13:55:00,12.235,12.301,12.166,12.278,1100000.0
2006-08-17 14:00:00,12.209,12.289,12.11,12.283,1800000.0
2006-08-17 14:05:00,12.241,12.264,12.089,12.146,1350000.0
2006-08-17 14:10:00,12.136,12.255,12.115,12.174,500000.0
2006-08-17 14:15:00,12.139,12.32,12.138,12.284,1400000.0
2006-08-17 14:20:00,12.161,12.291,12.105,12.258,2050000.0
2006-08-17 14:25:00,12.177,12.306,12.152,12.283,1850000.0
2006-08-17 14:30:00,12.255,12.365,12.159,12.214,2350000.0
2006-08-17 14:35:00,12.275,12.306,12.134,12.178,2200000.0
2006-08-17 14:40:00,12.242,12.296,12.136,12.253,2300000.0
2006-08-17 14:45:00,12.256,12.381,12.183,12.195,2000000.0
2006-08-17 14:50:00,12.224,12.315,12.164,12.201,2150000.0
2006-08-17 14:55:00,12.25,12.323,12.172,12.276,2400000.0
2006-08-17 15:00:00,12.137,12.275,12.121,12.168,2400000.0
2006-08-17 15:05:00,12.149,12.28,12.087,12.098,2250000.0
2006-08-17 15:10:00,12.115,12.23,12.034,12.165,2200000.0
2006-08-17 15:15:00,12.071,12.239,12.071,12.183,2200000.0
2006-08-17 15:20:00,12.139,12.202,12.042,12.127,2100000.0
2006-08-17 15:25:00,12.147,12.194,11.996,12.091,2150000.0
2006-08-17 15:30:00,12.114,12.148,11.968,11.983,2200000.0
2006-08-17 15:35:00,12.044,12.113,11.958,11.991,2150000.0
2006-08-17 15:40:00,11.946,12.047,11.906,12.003,2000000.0
2006-08-17 15:45:00,12.032,12.073,11.895,12.056,2100000.0
2006-08-17 15:50:00,11.956,12.068,11.906,12.067,2200000.0
2006-08-17 15:55:00,11.939,12.092,11.932,11.98,2350000.0
2006-08-17 16:00:00,12.024,12.078,11.915,12.013,2450000.0
2006-08-17 16:05:00,11.997,12.062,11.913,12.062,2100000.0
2006-08-17 16:10:00,12.059,12.115,11.906,12.024,2300000.0
2006-08-17 16:15:00,12.097,12.101,11.896,11.925,2050000.0
2006-08-17 16:20:00,12.056,12.094,11.903,12.092,2450000.0
2006-08-17 16:25:00,12.059,12.103,11.946,11.979,1950000.0
2006-08-17 16:30:00,11.962,12.086,11.919,12.086,2200000.0
2006-08-17 16:35:00,12.001,12.111,11.9,12.063,2450000.0
2006-08-17 16:40:00,11.976,12.076,11.918,11.934,1950000.0
2006-08-17 16:45:00,11.936,12.095,11.918,11.953,2300000.0
2006-08-17 16:50:00,12.048,12.112,11.936,11.968,2050000.0
2006-08-17 16:55:00,12.034,12.102,11.948,11.999,2300000.0
2006-08-17 17:00:00,12.1,12.149,11.99,12.058,2100000.0
2006-08-17 17:05:00,12.098,12.131,11.985,12.1,2250000.0
2006-08-17 17:10:00,12.098,12.135,11.976,12.093,2150000.0
2006-08-17 17:15:00,11.984,12.127,11.956,12.067,1950000.0
2006-08-17 17:20:00,12.039,12.13,11.981,12.012,2100000.0
2006-08-17 17:25:00,12.089,12.134,11.988,12.116,2300000.0
2006-08-17 17:30:00,11.984,12.133,11.864,12.047,2300000.0
2006-08-17 17:35:00,11.997,12.09,11.889,11.95,2250000.0
2006-08-17 17:40:00,11.948,12.097,11.938,12.062,2350000.0
2006-08-17 17:45:00,12.017,12.125,11.942,12.05,2200000.0
2006-08-17 17:50:00,12.056,12.088,11.868,12.032,2300000.0
2006-08-17 17:55:00,11.94,12.081,11.911,12.076,1950000.0
2006-08-17 18:00:00,11.962,12.079,11.923,11.987,2050000.0
2006-08-17 18:05:00,12.014,12.122,11.947,12.027,2250000.0
2006-08-17 18:10:00,12.049,12.089,11.944,12.039,1850000.0
2006-08-17 18:15:00,12.072,12.094,11.937,12.045,1900000.0
2006-08-17 18:20:00,11.991,12.084,11.902,12.054,2150000.0
2006-08-17 18:25:00,11.972,12.061,11.866,12.022,2150000.0
2006-08-17 18:30:00,12.004,12.088,11.883,12.033,2100000.0
2006-08-17 18:35:00,11.95,12.025,11.849,11.98,2250000.0
2006-08-17 18:40:00,11.913,12.027,11.856,11.931,2500000.0
2006-08-17 18:45:00,11.876,12.017,11.808,11.89,2000000.0
2006-08-17 18:50:00,11.929,11.997,11.821,11.899,2150000.0
2006-08-17 18:55:00,11.873,12.004,11.857,11.92,2000000.0
2006-08-17 19:00:00,11.915,11.999,11.859,11.972,1950000.0
2006-08-17 19:05:00,11.976,12.023,11.837,11.93,1950000.0
2006-08-17 19:10:00,11.927,11.987,11.836,11.95,1900000.0
2006-08-17 19:15:00,11.889,11.995,11.76,11.963,2050000.0
2006-08-17 19:20:00,11.829,11.969,11.795,11.89,1800000.0
2006-08-17 19:25:00,11.815,11.954,11.803,11.929,1900000.0
2006-08-17 19:30:00,11.94,11.94,11.769,11.798,2700000.0
2006-08-17 19:35:00,11.896,11.929,11.782,11.827,1850000.0
2006-08-17 19:40:00,11.903,11.921,11.784,11.869,1800000.0
2006-08-17 19:45:00,11.91,11.954,11.793,11.905,1700000.0
2006-08-17 19:50:00,11.803,11.927,11.784,11.844,2200000.0
2006-08-17 19:55:00,11.798,11.938,11.795,11.88,1050000.0
2006-08-17 20:00:00,11.912,11.919,11.75,11.897,1600000.0
2006-08-17 20:05:00,11.901,11.931,11.703,11.703,2350000.0
2006-08-17 20:10:00,11.777,11.892,11.725,11.767,1450000.0
2006-08-17 20:15:00,11.855,11.933,11.744,11.913,1300000.0
2006-08-17 20:20:00,11.915,11.933,11.752,11.933,1550000.0
2006-08-17 20:25:00,11.894,11.918,11.792,11.889,1250000.0
2006-08-17 20:30:00,11.807,11.924,11.798,11.902,950000.0
2006-08-17 20:35:00,11.841,11.944,11.805,11.839,500000.0
2006-08-17 20:40:00,11.901,11.928,11.789,11.917,1400000.0
2006-08-17 20:45:00,11.893,11.937,11.804,11.937,1500000.0
2006-08-17 20:50:00,11.841,11.895,11.78,11.837,850000.0
2006-08-17 20:55:00,11.787,11.971,11.771,11.847,1200000.0
2006-08-17 21:00:00,11.888,11.921,11.804,11.839,500000.0
2006-08-17 21:05:00,11.904,11.904,11.795,11.84,450000.0
2006-08-17 21:10:00,11.839,11.897,11.787,11.866,950000.0
2006-08-17 21:15:00,11.876,11.95,11.748,11.87,1450000.0
2006-08-17 21:20:00,11.844,11.886,11.797,11.831,350000.0
2006-08-17 21:25:00,11.793,11.926,11.793,11.905,1050000.0
2006-08-17 21:30:00,11.887,11.899,11.776,11.814,650000.0
2006-08-17 21:35:00,11.848,11.922,11.783,11.843,800000.0
2006-08-17 21:40:00,11.85,11.934,11.775,11.829,1300000.0
2006-08-17 21:45:00,11.812,11.877,11.795,11.877,550000.0
2006-08-17 21:50:00,11.872,11.916,11.763,11.835,1100000.0
2006-08-17 22:15:00,11.897,11.897,11.814,11.845,200000.0
2006-08-17 22:20:00,11.889,11.911,11.789,11.837,650000.0
2006-08-17 22:30:00,11.876,11.905,11.775,11.823,800000.0
2006-08-17 22:35:00,11.874,11.924,11.806,11.808,600000.0
2006-08-17 22:40:00,11.803,11.889,11.774,11.813,650000.0
2006-08-17 22:45:00,11.884,11.884,11.8,11.833,200000.0
2006-08-17 22:50:00,11.869,11.898,11.809,11.86,1050000.0
2006-08-17 22:55:00,11.831,11.911,11.801,11.833,850000.0
2006-08-17 23:00:00,11.885,11.885,11.874,11.876,200000.0
2006-08-17 23:10:00,11.887,11.887,11.786,11.825,200000.0
2006-08-17 23:25:00,11.863,11.863,11.861,11.861,100000.0
2006-08-17 23:30:00,11.886,11.899,11.799,11.893,700000.0
2006-08-17 23:35:00,11.901,11.901,11.776,11.815,400000.0
2006-08-17 23:40:00,11.87,11.887,11.77,11.887,300000.0
2006-08-17 23:45:00,11.853,11.853,11.752,11.793,200000.0
2006-08-17 23:50:00,11.868,11.916,11.735,11.806,1550000.0
2006-08-17 23:55:00,11.835,11.9,11.778,11.866,750000.0
2006-08-18 00:00:00,11.94,12.13,11.78,11.832,950000.0
2006-08-18 00:05:00,11.753,11.881,11.72,11.827,1500000.0
2006-08-18 00:10:00,11.81,11.878,11.756,11.878,200000.0
2006-08-18 00:15:00,11.832,11.932,11.757,11.902,800000.0
2006-08-18 00:20:00,11.779,11.866,11.779,11.836,250000.0
2006-08-18 00:25:00,11.733,11.833,11.732,11.833,250000.0
2006-08-18 00:30:00,11.889,11.921,11.787,11.81,1950000.0
2006-08-18 00:35:00,11.874,11.874,11.79,11.824,200000.0
2006-08-18 00:45:00,11.864,11.864,11.764,11.853,300000.0
2006-08-18 00:50:00,11.864,11.864,11.764,11.803,200000.0
2006-08-18 00:55:00,11.857,11.865,11.74,11.828,450000.0
2006-08-18 01:10:00,11.883,11.912,11.757,11.904,500000.0
2006-08-18 01:15:00,11.884,11.884,11.801,11.833,200000.0
2006-08-18 01:20:00,11.87,11.87,11.766,11.805,200000.0
2006-08-18 01:30:00,11.888,11.911,11.764,11.892,2000000.0
2006-08-18 01:35:00,11.891,11.891,11.843,11.843,150000.0
2006-08-18 01:40:00,11.938,11.938,11.78,11.823,1050000.0
2006-08-18 01:45:00,11.782,11.888,11.782,11.888,150000.0
2006-08-18 01:50:00,11.882,11.882,11.771,11.867,800000.0
2006-08-18 02:00:00,11.812,11.912,11.777,11.912,800000.0
2006-08-18 02:05:00,11.793,11.915,11.759,11.915,1100000.0
2006-08-18 02:10:00,11.902,11.927,11.728,11.852,2150000.0
2006-08-18 02:15:00,11.826,11.964,11.775,11.792,2250000.0
2006-08-18 02:20:00,11.869,11.895,11.751,11.879,1400000.0
2006-08-18 02:25:00,11.79,11.877,11.698,11.776,2450000.0
2006-08-18 02:30:00,11.762,11.907,11.745,11.78,1500000.0
2006-08-18 02:35:00,11.824,11.913,11.752,11.848,1200000.0
2006-08-18 02:40:00,11.787,11.886,11.707,11.865,1900000.0
2006-08-18 02:45:00,11.831,11.872,11.712,11.801,1750000.0
2006-08-18 02:50:00,11.803,11.857,11.688,11.772,1700000.0
2006-08-18 02:55:00,11.794,11.863,11.682,11.799,1950000.0
2006-08-18 03:00:00,11.749,11.829,11.689,11.689,1450000.0
2006-08-18 03:05:00,11.732,11.832,11.692,11.79,1650000.0
2006-08-18 03:10:00,11.784,11.875,11.715,11.724,2100000.0
2006-08-18 03:15:00,11.71,11.808,11.71,11.774,450000.0
2006-08-18 03:20:00,11.74,11.871,11.733,11.78,1800000.0
2006-08-18 03:25:00,11.842,11.874,11.728,11.77,2200000.0
2006-08-18 03:30:00,11.72,11.857,11.712,11.833,1900000.0
2006-08-18 03:35:00,11.88,11.892,11.728,11.834,2550000.0
2006-08-18 03:40:00,11.816,11.86,11.715,11.812,2150000.0
2006-08-18 03:45:00,11.795,11.864,11.737,11.805,900000.0
2006-08-18 03:50:00,11.742,11.885,11.733,11.733,1350000.0
2006-08-18 03:55:00,11.791,11.955,11.729,11.766,2700000.0
2006-08-18 04:00:00,11.749,11.902,11.729,11.796,1750000.0
2006-08-18 04:05:00,11.867,11.917,11.71,11.747,1050000.0
2006-08-18 04:10:00,11.759,11.875,11.707,11.748,1150000.0
2006-08-18 04:15:00,11.802,11.886,11.744,11.805,1700000.0
2006-08-18 04:20:00,11.812,11.87,11.734,11.864,1700000.0
2006-08-18 04:25:00,11.719,11.893,11.719,11.751,1450000.0
2006-08-18 04:30:00,11.837,11.837,11.751,11.785,200000.0
2006-08-18 04:35:00,11.818,11.888,11.692,11.863,1850000.0
2006-08-18 04:40:00,11.833,11.833,11.704,11.719,1000000.0
2006-08-18 04:45:00,11.821,11.889,11.733,11.784,2150000.0
2006-08-18 04:50:00,11.739,11.904,11.73,11.73,1950000.0
2006-08-18 04:55:00,11.819,11.871,11.69,11.744,1400000.0
2006-08-18 05:00:00,11.794,11.899,11.716,11.854,2150000.0
2006-08-18 05:05:00,11.761,11.886,11.736,11.748,1150000.0
2006-08-18 05:10:00,11.834,11.924,11.737,11.876,2450000.0
2006-08-18 05:15:00,11.735,11.857,11.733,11.807,1000000.0
2006-08-18 05:20:00,11.838,11.875,11.737,11.737,700000.0
2006-08-18 05:25:00,11.836,11.882,11.733,11.853,1250000.0
2006-08-18 05:30:00,11.859,11.893,11.802,11.829,1400000.0
2006-08-18 05:35:00,11.806,11.873,11.726,11.781,1750000.0
2006-08-18 05:40:00,11.871,11.884,11.723,11.865,1350000.0
2006-08-18 05:45:00,11.814,11.834,11.729,11.766,300000.0
2006-08-18 05:50:00,11.826,11.858,11.726,11.805,1400000.0
2006-08-18 05:55:00,11.795,11.899,11.72,11.854,1450000.0
2006-08-18 06:00:00,11.841,11.896,11.752,11.79,1500000.0
2006-08-18 06:05:00,11.749,11.869,11.727,11.774,1050000.0
2006-08-18 06:10:00,11.894,11.91,11.727,11.866,2600000.0
2006-08-18 06:15:00,11.821,11.922,11.737,11.849,1850000.0
2006-08-18 06:20:00,11.897,11.899,11.728,11.875,2950000.0
2006-08-18 06:25:00,11.848,11.89,11.746,11.834,2100000.0
2006-08-18 06:30:00,11.853,11.913,11.693,11.78,2200000.0
2006-08-18 06:35:00,11.836,11.925,11.743,11.781,1950000.0
2006-08-18 06:40:00,11.839,11.906,11.776,11.812,1550000.0
2006-08-18 06:45:00,11.811,11.91,11.762,11.906,1250000.0
2006-08-18 06:50:00,11.897,11.95,11.804,11.877,1350000.0
2006-08-18 06:55:00,11.851,11.905,11.779,11.817,950000.0
2006-08-18 07:00:00,11.788,11.977,11.786,11.909,2300000.0
2006-08-18 07:05:00,11.889,11.938,11.8,11.853,1050000.0
2006-08-18 07:10:00,11.808,11.931,11.808,11.921,950000.0
2006-08-18 07:15:00,11.84,11.922,11.795,11.888,800000.0
2006-08-18 07:20:00,11.9,11.968,11.802,11.902,2500000.0
2006-08-18 07:25:00,11.882,11.979,11.79,11.79,1600000.0
2006-08-18 07:30:00,11.829,11.91,11.777,11.876,950000.0
2006-08-18 07:35:00,11.851,11.951,11.774,11.901,1950000.0
2006-08-18 07:40:00,11.852,11.984,11.781,11.882,1550000.0
2006-08-18 07:45:00,11.865,12.014,11.821,11.951,1750000.0
2006-08-18 07:50:00,11.876,11.989,11.804,11.855,2250000.0
2006-08-18 07:55:00,11.85,11.956,11.822,11.871,1500000.0
2006-08-18 08:00:00,11.939,11.965,11.788,11.845,2100000.0
2006-08-18 08:05:00,11.876,11.97,11.763,11.803,2600000.0
2006-08-18 08:10:00,11.89,11.943,11.775,11.783,1850000.0
2006-08-18 08:15:00,11.778,11.936,11.756,11.835,2200000.0
2006-08-18 08:20:00,11.904,11.949,11.765,11.783,2200000.0
2006-08-18 08:25:00,11.763,11.893,11.748,11.861,1500000.0
2006-08-18 08:30:00,11.853,11.876,11.728,11.798,1700000.0
2006-08-18 08:35:00,11.859,11.95,11.77,11.77,1650000.0
2006-08-18 08:40:00,11.87,11.928,11.791,11.863,1200000.0
2006-08-18 08:45:00,11.862,11.921,11.761,11.83,2250000.0
2006-08-18 08:50:00,11.766,11.856,11.758,11.843,450000.0
2006-08-18 08:55:00,11.886,11.894,11.734,11.858,2150000.0
2006-08-18 09:00:00,11.87,11.944,11.765,11.765,950000.0
2006-08-18 09:05:00,11.791,11.889,11.739,11.852,1150000.0
2006-08-18 09:10:00,11.869,11.941,11.759,11.902,1550000.0
2006-08-18 09:15:00,11.901,11.901,11.79,11.89,450000.0
2006-08-18 09:20:00,11.832,11.917,11.749,11.817,1300000.0
2006-08-18 09:25:00,11.886,11.918,11.795,11.877,1150000.0
2006-08-18 09:30:00,11.827,11.943,11.776,11.792,1250000.0
2006-08-18 09:35:00,11.849,11.997,11.784,11.962,1850000.0
2006-08-18 09:40:00,11.862,11.983,11.835,11.88,1250000.0
2006-08-18 09:45:00,11.86,11.961,11.808,11.863,650000.0
2006-08-18 09:50:00,11.934,11.963,11.819,11.928,1100000.0
2006-08-18 09:55:00,11.911,11.989,11.824,11.961,1750000.0
2006-08-18 10:00:00,11.914,11.972,11.762,11.886,2200000.0
2006-08-18 10:05:00,11.844,12.001,11.786,11.919,1700000.0
2006-08-18 10:10:00,11.906,11.919,11.77,11.811,1400000.0
2006-08-18 10:15:00,11.814,11.982,11.797,11.934,1600000.0
2006-08-18 10:20:00,11.852,11.927,11.769,11.914,1750000.0
2006-08-18 10:25:00,11.788,11.959,11.76,11.81,1400000.0
2006-08-18 10:30:00,11.808,11.891,11.74,11.835,1650000.0
2006-08-18 10:35:00,11.765,11.895,11.723,11.723,1950000.0
2006-08-18 10:40:00,11.866,12.003,11.777,11.939,2950000.0
2006-08-18 10:45:00,11.929,11.989,11.834,11.834,2150000.0
2006-08-18 10:50:00,11.936,12.047,11.813,11.923,1350000.0
2006-08-18 10:55:00,11.899,11.981,11.79,11.869,1600000.0
2006-08-18 11:00:00,11.848,12.011,11.797,11.995,1700000.0
2006-08-18 11:05:00,11.856,12.015,11.856,11.987,1400000.0
2006-08-18 11:10:00,11.878,12.026,11.868,12.026,2200000.0
2006-08-18 11:15:00,11.944,12.056,11.824,11.993,1650000.0
2006-08-18 11:20:00,11.968,12.028,11.838,11.97,1850000.0
2006-08-18 11:25:00,11.888,12.004,11.843,11.893,2300000.0
2006-08-18 11:30:00,11.934,11.963,11.804,11.818,1950000.0
2006-08-18 11:35:00,11.849,11.945,11.789,11.849,1700000.0
2006-08-18 11:40:00,11.818,11.936,11.81,11.936,1050000.0
2006-08-18 11:45:00,11.899,11.933,11.805,11.911,800000.0
2006-08-18 11:50:00,11.883,11.988,11.801,11.922,1750000.0
2006-08-18 11:55:00,11.925,12.056,11.828,11.894,1250000.0
2006-08-18 12:00:00,11.927,11.95,11.815,11.815,2150000.0
2006-08-18 12:05:00,11.829,11.913,11.829,11.879,350000.0
2006-08-18 12:10:00,11.92,11.992,11.826,11.877,950000.0
2006-08-18 12:15:00,11.923,11.923,11.811,11.834,450000.0
2006-08-18 12:20:00,11.965,11.965,11.862,11.934,400000.0
2006-08-18 12:30:00,11.833,11.977,11.833,11.971,650000.0
2006-08-18 12:35:00,11.971,11.982,11.843,11.916,1150000.0
2006-08-18 12:40:00,11.906,11.987,11.827,11.866,2400000.0
2006-08-18 12:45:00,11.911,12.005,11.846,11.885,2250000.0
2006-08-18 12:50:00,11.895,11.989,11.837,11.921,1000000.0
2006-08-18 12:55:00,11.923,12.004,11.825,11.959,1300000.0
2006-08-18 13:00:00,11.943,11.983,11.792,11.9,1300000.0
2006-08-18 13:05:00,11.978,11.995,11.853,11.865,900000.0
2006-08-18 13:10:00,11.969,12.05,11.881,11.978,900000.0
2006-08-18 13:15:00,11.902,12.027,11.793,11.831,2000000.0
2006-08-18 13:20:00,11.847,11.954,11.807,11.841,1200000.0
2006-08-18 13:25:00,11.944,11.992,11.843,11.948,1600000.0
2006-08-18 13:30:00,11.873,11.954,11.808,11.808,500000.0
2006-08-18 13:35:00,11.916,11.984,11.82,11.984,1150000.0
2006-08-18 13:40:00,11.975,12.002,11.851,11.901,850000.0
2006-08-18 13:50:00,11.881,11.965,11.84,11.945,1150000.0
2006-08-18 13:55:00,11.925,11.973,11.796,11.949,1500000.0
2006-08-18 14:00:00,11.898,11.97,11.825,11.962,1450000.0
2006-08-18 14:10:00,11.833,11.971,11.833,11.895,1100000.0
2006-08-18 14:15:00,11.853,11.999,11.833,11.966,1800000.0
2006-08-18 14:20:00,11.888,11.976,11.832,11.943,1600000.0
2006-08-18 14:25:00,11.884,12.041,11.86,11.985,1850000.0
2006-08-18 14:30:00,11.949,12.04,11.846,11.898,2400000.0
2006-08-18 14:35:00,11.988,12.06,11.906,11.946,2200000.0
2006-08-18 14:40:00,12.01,12.06,11.887,12.006,2300000.0
2006-08-18 14:45:00,11.99,12.098,11.881,11.885,2000000.0
2006-08-18 14:50:00,11.938,12.02,11.863,11.923,2150000.0
2006-08-18 14:55:00,11.996,12.073,11.909,12.06,2400000.0
2006-08-18 15:00:00,11.919,12.137,11.919,12.013,2400000.0
2006-08-18 15:05:00,12.004,12.136,11.924,11.95,2250000.0
2006-08-18 15:10:00,11.96,12.125,11.892,12.043,2100000.0
2006-08-18 15:15:00,11.916,12.067,11.901,12.055,2050000.0
2006-08-18 15:20:00,12.053,12.074,11.924,12.021,1450000.0
2006-08-18 15:25:00,12.037,12.113,11.903,12.061,2050000.0
2006-08-18 15:30:00,12.026,12.088,11.88,11.88,1750000.0
2006-08-18 15:35:00,11.946,12.034,11.855,11.946,2100000.0
2006-08-18 15:40:00,11.867,12.013,11.852,11.852,1650000.0
2006-08-18 15:45:00,11.985,12.002,11.785,11.913,2100000.0
2006-08-18 15:50:00,11.809,11.951,11.782,11.905,2200000.0
2006-08-18 15:55:00,11.76,11.997,11.76,11.834,2350000.0
2006-08-18 16:00:00,11.892,11.939,11.773,11.883,2450000.0
2006-08-18 16:05:00,11.794,11.919,11.758,11.882,2300000.0
2006-08-18 16:10:00,11.857,11.966,11.718,11.813,2300000.0
2006-08-18 16:15:00,11.862,11.874,11.727,11.821,1650000.0
2006-08-18 16:20:00,11.758,11.863,11.716,11.86,950000.0
2006-08-18 16:25:00,11.822,11.822,11.723,11.763,200000.0
2006-08-18 16:30:00,11.814,11.814,11.714,11.753,200000.0
2006-08-18 16:35:00,11.87,11.896,11.785,11.785,500000.0
2006-08-18 16:40:00,11.757,11.896,11.757,11.788,350000.0
2006-08-18 16:45:00,11.711,11.79,11.706,11.769,400000.0
2006-08-18 16:50:00,11.769,11.861,11.719,11.719,450000.0
2006-08-18 16:55:00,11.755,11.99,11.745,11.898,1200000.0
2006-08-18 17:00:00,11.982,11.988,11.809,11.869,2100000.0
2006-08-18 17:05:00,11.925,11.979,11.776,11.827,2050000.0
2006-08-18 17:10:00,11.882,11.902,11.739,11.856,2150000.0
2006-08-18 17:15:00,11.793,11.919,11.738,11.834,2150000.0
2006-08-18 17:20:00,11.824,11.898,11.742,11.791,2100000.0
2006-08-18 17:25:00,11.887,11.956,11.763,11.891,2300000.0
2006-08-18 17:30:00,11.776,11.947,11.769,11.903,2300000.0
2006-08-18 17:35:00,11.829,11.933,11.733,11.772,2250000.0
2006-08-18 17:40:00,11.761,11.901,11.731,11.833,1750000.0
2006-08-18 17:45:00,11.764,11.854,11.706,11.807,2050000.0
2006-08-18 17:50:00,11.83,11.905,11.716,11.866,2300000.0
2006-08-18 17:55:00,11.764,11.88,11.707,11.832,1950000.0
2006-08-18 18:00:00,11.745,11.898,11.71,11.807,2050000.0
2006-08-18 18:05:00,11.785,11.896,11.709,11.787,2150000.0
2006-08-18 18:10:00,11.861,11.928,11.761,11.879,2100000.0
2006-08-18 18:15:00,11.82,11.938,11.72,11.819,2000000.0
2006-08-18 18:20:00,11.741,11.892,11.688,11.859,2150000.0
2006-08-18 18:25:00,11.793,11.902,11.731,11.881,1850000.0
2006-08-18 18:30:00,11.852,11.889,11.703,11.857,1950000.0
2006-08-18 18:35:00,11.795,11.884,11.737,11.838,2100000.0
2006-08-18 18:40:00,11.833,11.889,11.716,11.795,3000000.0
2006-08-18 18:45:00,11.761,11.893,11.713,11.878,2400000.0
2006-08-18 18:50:00,11.778,11.872,11.685,11.687,2650000.0
2006-08-18 18:55:00,11.787,11.867,11.696,11.766,2750000.0
2006-08-18 19:00:00,11.75,11.866,11.675,11.82,2700000.0
2006-08-18 19:05:00,11.866,11.947,11.76,11.86,2500000.0
2006-08-18 19:10:00,11.91,11.943,11.759,11.89,2800000.0
2006-08-18 19:15:00,11.848,11.992,11.792,11.968,2650000.0
2006-08-18 19:20:00,11.941,11.973,11.831,11.944,2050000.0
2006-08-18 19:25:00,11.979,11.982,11.865,11.947,400000.0
2006-08-18 19:30:00,11.971,11.981,11.824,11.932,1350000.0
2006-08-18 19:35:00,11.92,12.004,11.838,11.962,1250000.0
2006-08-18 19:40:00,11.888,11.954,11.856,11.954,200000.0
2006-08-18 19:55:00,11.858,12.01,11.858,11.894,400000.0
2006-08-18 20:00:00,11.982,11.991,11.863,11.991,450000.0
2006-08-18 20:10:00,11.899,11.997,11.838,11.929,1550000.0
2006-08-18 20:20:00,11.959,11.973,11.879,11.923,800000.0
2006-08-18 20:25:00,11.966,11.982,11.904,11.955,350000.0
2006-08-18 20:35:00,11.956,11.956,11.856,11.894,200000.0
2006-08-18 20:40:00,11.964,11.99,11.874,11.951,700000.0
2006-08-18 20:45:00,11.984,12.012,11.86,11.988,950000.0
2006-08-18 20:50:00,11.96,11.96,11.862,11.912,450000.0
2006-08-18 20:55:00,11.949,11.992,11.85,11.918,900000.0
2006-08-18 21:00:00,11.955,11.965,11.863,11.913,400000.0
2006-08-18 21:05:00,11.972,12.005,11.854,11.895,1450000.0
2006-08-18 21:10:00,11.955,11.977,11.863,11.957,500000.0
2006-08-18 21:15:00,11.942,11.995,11.88,11.918,600000.0
2006-08-18 21:20:00,11.988,12.001,11.862,11.954,650000.0
2006-08-18 21:25:00,11.989,12.035,11.89,11.911,650000.0
2006-08-18 21:30:00,11.886,12.007,11.872,11.872,250000.0
2006-08-18 21:35:00,11.957,11.957,11.856,11.895,200000.0
2006-08-18 21:40:00,11.933,12.041,11.866,11.973,1300000.0
2006-08-18 21:45:00,11.919,11.996,11.853,11.873,1050000.0
2006-08-18 21:50:00,11.968,12.029,11.871,11.998,1150000.0
2006-08-18 21:55:00,11.975,12.016,11.883,11.989,850000.0
2006-08-18 22:00:00,11.972,12.027,11.874,12.012,1950000.0
2006-08-18 22:05:00,11.888,12.004,11.868,11.919,650000.0
2006-08-18 22:10:00,11.915,11.956,11.87,11.889,450000.0
2006-08-18 22:15:00,11.901,12.03,11.86,11.938,2500000.0
2006-08-18 22:20:00,11.972,12.0,11.879,11.961,450000.0
2006-08-18 22:25:00,11.962,12.001,11.857,11.888,900000.0
2006-08-18 22:30:00,11.872,11.948,11.857,11.943,250000.0
2006-08-18 22:35:00,11.95,11.95,11.846,11.885,200000.0
2006-08-18 22:40:00,11.874,11.949,11.87,11.939,250000.0
2006-08-18 22:45:00,11.998,11.998,11.866,11.906,1150000.0
2006-08-18 22:50:00,11.911,12.008,11.853,11.9,1250000.0
2006-08-18 22:55:00,11.882,11.996,11.869,11.902,550000.0
2006-08-20 23:00:00,11.872,11.943,11.87,11.937,250000.0
2006-08-20 23:05:00,11.924,11.93,11.924,11.93,100000.0
2006-08-20 23:25:00,11.924,12.016,11.89,11.941,800000.0
2006-08-20 23:30:00,11.944,11.969,11.861,11.898,250000.0
2006-08-20 23:35:00,11.867,11.974,11.867,11.897,200000.0
2006-08-20 23:45:00,11.944,11.951,11.922,11.922,200000.0
2006-08-21 00:00:00,11.945,12.051,11.913,11.949,1050000.0
2006-08-21 00:15:00,11.918,12.096,11.917,11.947,1000000.0
2006-08-21 00:20:00,12.025,12.025,11.925,11.964,200000.0
2006-08-21 00:35:00,11.965,12.052,11.952,12.032,350000.0
2006-08-21 00:50:00,12.034,12.034,11.92,11.957,400000.0
2006-08-21 00:55:00,12.003,12.003,11.903,11.943,200000.0
2006-08-21 01:00:00,11.996,12.003,11.896,11.961,400000.0
2006-08-21 01:05:00,11.948,11.983,11.904,11.944,350000.0
2006-08-21 01:10:00,12.015,12.029,11.945,12.029,300000.0
2006-08-21 01:15:00,11.967,12.051,11.898,12.027,550000.0
2006-08-21 01:20:00,11.994,12.029,11.902,11.933,500000.0
2006-08-21 01:30:00,12.059,12.063,11.98,12.048,300000.0
2006-08-21 01:35:00,11.996,12.051,11.879,11.961,1200000.0
2006-08-21 01:40:00,12.002,12.057,11.881,11.952,750000.0
2006-08-21 01:45:00,12.004,12.004,11.905,11.919,300000.0
2006-08-21 01:50:00,11.944,12.007,11.915,11.946,300000.0
2006-08-21 01:55:00,12.007,12.059,11.924,12.007,400000.0
2006-08-21 02:00:00,11.984,11.999,11.824,11.98,1050000.0
2006-08-21 02:05:00,11.94,12.012,11.898,12.012,1000000.0
2006-08-21 02:10:00,11.998,12.04,11.877,11.965,1950000.0
2006-08-21 02:15:00,11.932,12.014,11.851,11.875,3200000.0
2006-08-21 02:20:00,11.894,12.023,11.883,11.983,1850000.0
2006-08-21 02:25:00,12.003,12.021,11.9,11.95,850000.0
2006-08-21 02:30:00,11.874,12.043,11.86,11.934,1050000.0
2006-08-21 02:35:00,12.027,12.053,11.91,12.028,900000.0
2006-08-21 02:40:00,12.012,12.039,11.851,12.016,1200000.0
2006-08-21 02:45:00,11.994,12.018,11.84,11.929,1150000.0
2006-08-21 02:50:00,11.988,12.014,11.882,11.992,900000.0
2006-08-21 02:55:00,11.909,12.016,11.874,12.016,1050000.0
2006-08-21 03:00:00,11.958,12.055,11.883,12.052,1350000.0
2006-08-21 03:05:00,12.008,12.089,11.888,12.031,1950000.0
2006-08-21 03:10:00,12.014,12.046,11.904,11.966,1500000.0
2006-08-21 03:15:00,12.036,12.036,11.881,12.034,900000.0
2006-08-21 03:20:00,12.018,12.062,11.912,11.927,1800000.0
2006-08-21 03:25:00,11.924,12.023,11.912,12.007,900000.0
2006-08-21 03:30:00,12.028,12.052,11.894,12.019,1650000.0
2006-08-21 03:35:00,12.015,12.032,11.894,12.028,950000.0
2006-08-21 03:40:00,11.981,12.054,11.887,11.951,2000000.0
2006-08-21 03:45:00,11.975,12.048,11.891,11.981,2100000.0
2006-08-21 03:50:00,11.94,12.063,11.902,11.952,2000000.0
2006-08-21 03:55:00,12.006,12.091,11.911,12.078,2050000.0
2006-08-21 04:00:00,11.972,12.078,11.913,12.078,1850000.0
2006-08-21 04:05:00,12.042,12.09,11.936,11.995,1150000.0
2006-08-21 04:10:00,12.068,12.068,12.017,12.017,200000.0
2006-08-21 04:15:00,12.017,12.066,11.948,12.016,900000.0
2006-08-21 04:20:00,12.04,12.052,11.933,11.984,1150000.0
2006-08-21 04:25:00,11.958,12.069,11.926,11.983,1350000.0
2006-08-21 04:30:00,12.029,12.053,11.925,11.966,900000.0
2006-08-21 04:35:00,11.912,12.093,11.892,12.018,1900000.0
2006-08-21 04:40:00,11.957,12.038,11.887,11.977,1100000.0
2006-08-21 04:45:00,11.941,12.083,11.919,11.976,1550000.0
2006-08-21 04:50:00,11.938,12.051,11.938,12.002,550000.0
2006-08-21 04:55:00,12.051,12.073,11.92,12.019,1450000.0
2006-08-21 05:00:00,12.004,12.11,11.949,11.959,1700000.0
2006-08-21 05:05:00,12.07,12.07,11.911,12.0,900000.0
2006-08-21 05:10:00,12.041,12.088,11.916,12.069,2100000.0
2006-08-21 05:15:00,11.979,12.142,11.951,12.099,1200000.0
2006-08-21 05:20:00,12.013,12.085,11.905,12.072,3000000.0
2006-08-21 05:25:00,12.031,12.11,11.886,11.963,2000000.0
2006-08-21 05:30:00,12.014,12.145,11.993,12.096,1100000.0
2006-08-21 05:35:00,12.073,12.125,11.978,12.007,1250000.0
2006-08-21 05:40:00,12.092,12.144,11.978,12.016,1700000.0
2006-08-21 05:45:00,12.12,12.12,11.986,12.025,700000.0
2006-08-21 05:50:00,12.035,12.113,11.967,12.042,1600000.0
2006-08-21 05:55:00,12.04,12.106,11.999,12.039,1050000.0
2006-08-21 06:00:00,12.07,12.175,11.996,12.133,1100000.0
2006-08-21 06:05:00,12.007,12.144,11.99,11.99,450000.0
2006-08-21 06:10:00,12.091,12.091,11.981,12.033,1050000.0
2006-08-21 06:15:00,12.098,12.152,11.97,12.037,2300000.0
2006-08-21 06:20:00,12.096,12.099,11.941,12.032,1050000.0
2006-08-21 06:25:00,12.087,12.119,11.936,11.974,1500000.0
2006-08-21 06:30:00,12.033,12.051,11.905,12.03,750000.0
2006-08-21 06:35:00,12.027,12.086,11.937,12.065,1100000.0
2006-08-21 06:40:00,12.0,12.084,11.913,11.989,2450000.0
2006-08-21 06:45:00,12.082,12.128,11.927,11.954,2350000.0
2006-08-21 06:50:00,12.074,12.085,11.975,12.032,700000.0
2006-08-21 06:55:00,12.032,12.111,11.956,12.09,1550000.0
2006-08-21 07:00:00,12.041,12.104,11.975,12.008,1300000.0
2006-08-21 07:05:00,12.042,12.11,11.932,12.09,1600000.0
2006-08-21 07:10:00,11.999,12.126,11.983,12.003,2050000.0
2006-08-21 07:15:00,12.021,12.133,11.99,11.996,1950000.0
2006-08-21 07:20:00,12.123,12.165,12.004,12.081,1900000.0
2006-08-21 07:25:00,12.083,12.165,12.038,12.118,1350000.0
2006-08-21 07:30:00,12.055,12.198,12.009,12.142,2700000.0
2006-08-21 07:35:00,12.111,12.249,12.012,12.13,1600000.0
2006-08-21 07:40:00,12.08,12.192,12.004,12.083,2150000.0
2006-08-21 07:45:00,12.142,12.171,12.01,12.073,2100000.0
2006-08-21 07:50:00,12.112,12.185,12.022,12.083,2200000.0
2006-08-21 07:55:00,12.112,12.176,11.996,12.046,1950000.0
2006-08-21 08:00:00,12.097,12.167,12.008,12.091,2500000.0
2006-08-21 08:05:00,12.052,12.134,12.005,12.051,1450000.0
2006-08-21 08:10:00,12.131,12.183,11.994,12.107,1450000.0
2006-08-21 08:15:00,12.007,12.193,11.958,12.042,1850000.0
2006-08-21 08:20:00,12.106,12.184,11.963,12.081,2000000.0
2006-08-21 08:25:00,12.058,12.191,11.988,12.118,1950000.0
2006-08-21 08:30:00,12.139,12.167,12.013,12.044,1100000.0
2006-08-21 08:35:00,11.997,12.121,11.974,11.997,2150000.0
2006-08-21 08:40:00,12.089,12.145,11.972,12.092,1450000.0
2006-08-21 08:45:00,12.12,12.161,11.952,12.052,1900000.0
2006-08-21 08:50:00,11.952,12.128,11.952,12.098,1500000.0
2006-08-21 08:55:00,12.14,12.184,12.02,12.138,1500000.0
2006-08-21 09:00:00,12.084,12.157,11.974,12.157,1750000.0
2006-08-21 09:05:00,12.081,12.146,11.968,11.988,1700000.0
2006-08-21 09:10:00,12.098,12.182,11.987,12.079,2400000.0
2006-08-21 09:15:00,12.07,12.185,11.991,12.175,1750000.0
2006-08-21 09:20:00,12.114,12.198,12.042,12.135,1700000.0
2006-08-21 09:25:00,12.184,12.233,12.054,12.143,1650000.0
2006-08-21 09:30:00,12.135,12.217,12.028,12.151,1800000.0
2006-08-21 09:35:00,12.055,12.233,12.055,12.193,1250000.0
2006-08-21 09:40:00,12.135,12.257,12.039,12.138,2000000.0
2006-08-21 09:45:00,12.073,12.188,12.073,12.164,750000.0
2006-08-21 09:50:00,12.119,12.248,12.01,12.046,1650000.0
2006-08-21 09:55:00,12.151,12.191,12.028,12.151,1300000.0
2006-08-21 10:00:00,12.189,12.2,12.036,12.135,2200000.0
2006-08-21 10:05:00,12.134,12.193,12.052,12.193,1300000.0
2006-08-21 10:10:00,12.19,12.213,12.043,12.146,1600000.0
2006-08-21 10:15:00,12.159,12.166,12.032,12.106,1200000.0
2006-08-21 10:20:00,12.065,12.153,12.025,12.146,950000.0
2006-08-21 10:25:00,12.15,12.183,12.006,12.121,1700000.0
2006-08-21 10:30:00,12.082,12.151,12.005,12.151,1850000.0
2006-08-21 10:35:00,12.044,12.178,12.006,12.009,2350000.0
2006-08-21 10:40:00,12.137,12.209,12.049,12.163,2600000.0
2006-08-21 10:45:00,12.109,12.223,12.041,12.071,1050000.0
2006-08-21 10:50:00,12.174,12.219,12.031,12.186,2700000.0
2006-08-21 10:55:00,12.171,12.226,11.987,12.06,2000000.0
2006-08-21 11:00:00,12.121,12.219,12.053,12.119,1400000.0
2006-08-21 11:05:00,12.063,12.202,12.052,12.183,1400000.0
2006-08-21 11:10:00,12.08,12.229,12.039,12.204,2200000.0
2006-08-21 11:15:00,12.107,12.265,12.072,12.247,2150000.0
2006-08-21 11:20:00,12.214,12.274,12.044,12.205,2300000.0
2006-08-21 11:25:00,12.152,12.257,12.076,12.178,1800000.0
2006-08-21 11:30:00,12.242,12.287,12.047,12.18,1900000.0
2006-08-21 11:35:00,12.174,12.213,12.044,12.109,2150000.0
2006-08-21 11:40:00,12.12,12.222,12.077,12.185,1900000.0
2006-08-21 11:45:00,12.115,12.206,12.043,12.107,2200000.0
2006-08-21 11:50:00,12.126,12.207,12.023,12.134,2200000.0
2006-08-21 11:55:00,12.153,12.219,12.043,12.136,1950000.0
2006-08-21 12:00:00,12.188,12.197,12.061,12.069,1800000.0
2006-08-21 12:05:00,12.177,12.224,12.07,12.129,1950000.0
2006-08-21 12:10:00,12.169,12.205,12.042,12.066,2050000.0
2006-08-21 12:15:00,12.083,12.209,12.053,12.092,1700000.0
2006-08-21 12:20:00,12.139,12.282,12.058,12.174,2000000.0
2006-08-21 12:25:00,12.204,12.244,12.078,12.09,1900000.0
2006-08-21 12:30:00,12.201,12.201,12.056,12.056,700000.0
2006-08-21 12:35:00,12.218,12.23,12.054,12.149,2100000.0
2006-08-21 12:40:00,12.124,12.194,12.04,12.08,1350000.0
2006-08-21 12:45:00,12.122,12.204,12.073,12.073,450000.0
2006-08-21 12:50:00,12.126,12.197,12.055,12.132,1350000.0
2006-08-21 12:55:00,12.178,12.261,12.045,12.161,1700000.0
2006-08-21 13:00:00,12.066,12.197,12.06,12.078,1300000.0
2006-08-21 13:05:00,12.034,12.219,12.034,12.118,2200000.0
2006-08-21 13:10:00,12.171,12.269,12.06,12.195,2250000.0
2006-08-21 13:15:00,12.124,12.234,12.058,12.123,2000000.0
2006-08-21 13:20:00,12.121,12.229,12.068,12.111,2050000.0
2006-08-21 13:25:00,12.192,12.227,12.028,12.166,2150000.0
2006-08-21 13:30:00,12.174,12.236,11.997,12.099,2100000.0
2006-08-21 13:35:00,12.162,12.21,12.044,12.147,1650000.0
2006-08-21 13:40:00,12.142,12.21,12.014,12.143,1950000.0
2006-08-21 13:45:00,12.128,12.235,12.054,12.158,1600000.0
2006-08-21 13:50:00,12.072,12.194,11.991,12.164,2000000.0
2006-08-21 13:55:00,12.126,12.2,12.034,12.2,1800000.0
2006-08-21 14:00:00,12.143,12.213,12.04,12.207,1800000.0
2006-08-21 14:05:00,12.155,12.251,12.082,12.138,2100000.0
2006-08-21 14:10:00,12.085,12.234,12.071,12.147,1550000.0
2006-08-21 14:15:00,12.099,12.254,12.099,12.237,2300000.0
2006-08-21 14:20:00,12.115,12.239,12.063,12.23,2050000.0
2006-08-21 14:25:00,12.155,12.3,12.083,12.213,1850000.0
2006-08-21 14:30:00,12.169,12.362,12.134,12.206,2200000.0
2006-08-21 14:35:00,12.275,12.318,12.135,12.201,2200000.0
2006-08-21 14:40:00,12.277,12.349,12.182,12.308,2300000.0
2006-08-21 14:45:00,12.286,12.4,12.204,12.227,2000000.0
2006-08-21 14:50:00,12.222,12.33,12.195,12.234,2150000.0
2006-08-21 14:55:00,12.279,12.35,12.163,12.343,2400000.0
2006-08-21 15:00:00,12.232,12.387,12.215,12.279,2400000.0
2006-08-21 15:05:00,12.255,12.406,12.187,12.234,2250000.0
2006-08-21 15:10:00,12.255,12.402,12.197,12.272,2000000.0
2006-08-21 15:15:00,12.205,12.368,12.205,12.287,1950000.0
2006-08-21 15:20:00,12.275,12.344,12.193,12.321,2150000.0
2006-08-21 15:25:00,12.331,12.366,12.22,12.34,2000000.0
2006-08-21 15:30:00,12.311,12.37,12.167,12.167,2200000.0
2006-08-21 15:35:00,12.234,12.324,12.149,12.246,2200000.0
2006-08-21 15:40:00,12.222,12.358,12.149,12.31,2000000.0
2006-08-21 15:45:00,12.33,12.354,12.154,12.307,2100000.0
2006-08-21 15:50:00,12.231,12.353,12.18,12.349,2200000.0
2006-08-21 15:55:00,12.207,12.409,12.198,12.297,2350000.0
2006-08-21 16:00:00,12.355,12.443,12.199,12.324,2450000.0
2006-08-21 16:05:00,12.235,12.379,12.203,12.343,2150000.0
2006-08-21 16:10:00,12.333,12.41,12.195,12.285,2300000.0
2006-08-21 16:15:00,12.371,12.4,12.214,12.338,2000000.0
2006-08-21 16:20:00,12.35,12.372,12.208,12.338,2450000.0
2006-08-21 16:25:00,12.308,12.395,12.219,12.245,2100000.0
2006-08-21 16:30:00,12.271,12.389,12.204,12.347,2100000.0
2006-08-21 16:35:00,12.249,12.344,12.169,12.323,2450000.0
2006-08-21 16:40:00,12.257,12.353,12.208,12.221,1950000.0
2006-08-21 16:45:00,12.189,12.381,12.186,12.224,2300000.0
2006-08-21 16:50:00,12.263,12.388,12.227,12.253,2100000.0
2006-08-21 16:55:00,12.327,12.342,12.199,12.249,2200000.0
2006-08-21 17:00:00,12.333,12.333,12.147,12.257,2100000.0
2006-08-21 17:05:00,12.302,12.331,12.096,12.247,2050000.0
2006-08-21 17:10:00,12.303,12.312,12.155,12.229,2150000.0
2006-08-21 17:15:00,12.133,12.281,12.116,12.224,1750000.0
2006-08-21 17:20:00,12.216,12.301,12.13,12.197,2100000.0
2006-08-21 17:25:00,12.275,12.305,12.143,12.289,2300000.0
2006-08-21 17:30:00,12.152,12.317,12.123,12.262,2300000.0
2006-08-21 17:35:00,12.219,12.298,12.121,12.162,2250000.0
2006-08-21 17:40:00,12.163,12.313,12.152,12.244,2100000.0
2006-08-21 17:45:00,12.17,12.303,12.11,12.259,2000000.0
2006-08-21 17:50:00,12.282,12.316,12.134,12.282,2300000.0
2006-08-21 17:55:00,12.178,12.293,12.148,12.291,1950000.0
2006-08-21 18:00:00,12.186,12.302,12.149,12.218,2050000.0
2006-08-21 18:05:00,12.229,12.306,12.13,12.212,1800000.0
2006-08-21 18:10:00,12.281,12.299,12.139,12.249,1850000.0
2006-08-21 18:15:00,12.236,12.288,12.115,12.127,2000000.0
2006-08-21 18:20:00,12.168,12.282,12.114,12.268,2150000.0
2006-08-21 18:25:00,12.184,12.31,12.142,12.281,2100000.0
2006-08-21 18:30:00,12.244,12.329,12.141,12.305,2150000.0
2006-08-21 18:35:00,12.223,12.299,12.168,12.258,2250000.0
2006-08-21 18:40:00,12.233,12.274,12.128,12.182,2400000.0
2006-08-21 18:45:00,12.15,12.294,12.111,12.227,1650000.0
2006-08-21 18:50:00,12.262,12.322,12.081,12.081,2100000.0
2006-08-21 18:55:00,12.149,12.31,12.114,12.23,1900000.0
2006-08-21 19:00:00,12.203,12.302,12.146,12.233,2100000.0
2006-08-21 19:05:00,12.31,12.377,12.191,12.272,2050000.0
2006-08-21 19:10:00,12.21,12.335,12.139,12.251,1950000.0
2006-08-21 19:15:00,12.197,12.298,12.113,12.266,2000000.0
2006-08-21 19:20:00,12.163,12.32,12.139,12.264,1950000.0
2006-08-21 19:25:00,12.263,12.293,12.131,12.14,1900000.0
2006-08-21 19:30:00,12.275,12.294,12.113,12.242,2100000.0
2006-08-21 19:35:00,12.278,12.3,12.145,12.261,2250000.0
2006-08-21 19:40:00,12.197,12.293,12.126,12.291,1600000.0
2006-08-21 19:45:00,12.268,12.269,12.136,12.141,550000.0
2006-08-21 19:55:00,12.13,12.227,12.13,12.188,500000.0
2006-08-21 20:00:00,12.237,12.289,12.136,12.183,1400000.0
2006-08-21 20:05:00,12.274,12.308,12.16,12.215,2150000.0
2006-08-21 20:10:00,12.264,12.325,12.185,12.186,1800000.0
2006-08-21 20:15:00,12.253,12.316,12.117,12.198,2350000.0
2006-08-21 20:20:00,12.312,12.38,12.138,12.287,1250000.0
2006-08-21 20:25:00,12.24,12.35,12.157,12.157,1600000.0
2006-08-21 20:30:00,12.266,12.349,12.167,12.325,1300000.0
2006-08-21 20:35:00,12.294,12.294,12.215,12.272,400000.0
2006-08-21 20:40:00,12.281,12.349,12.206,12.328,1950000.0
2006-08-21 20:45:00,12.303,12.322,12.193,12.293,1900000.0
2006-08-21 20:50:00,12.214,12.323,12.202,12.278,1200000.0
2006-08-21 20:55:00,12.292,12.296,12.204,12.245,450000.0
2006-08-21 21:00:00,12.276,12.296,12.195,12.286,500000.0
2006-08-21 21:05:00,12.319,12.327,12.219,12.316,900000.0
2006-08-21 21:10:00,12.211,12.309,12.204,12.24,700000.0
2006-08-21 21:15:00,12.267,12.316,12.267,12.316,400000.0
2006-08-21 21:20:00,12.254,12.357,12.211,12.251,1400000.0
2006-08-21 21:25:00,12.205,12.348,12.201,12.307,1150000.0
2006-08-21 21:30:00,12.291,12.336,12.197,12.307,1400000.0
2006-08-21 21:35:00,12.276,12.343,12.203,12.341,700000.0
2006-08-21 21:40:00,12.342,12.364,12.179,12.238,2050000.0
2006-08-21 21:45:00,12.32,12.386,12.179,12.219,2300000.0
2006-08-21 21:50:00,12.289,12.347,12.124,12.282,2550000.0
2006-08-21 21:55:00,12.348,12.373,12.206,12.291,2250000.0
2006-08-21 22:00:00,12.233,12.373,12.187,12.201,2000000.0
2006-08-21 22:05:00,12.293,12.326,12.183,12.314,1300000.0
2006-08-21 22:10:00,12.243,12.332,12.225,12.242,900000.0
2006-08-21 22:15:00,12.206,12.344,12.202,12.208,1100000.0
2006-08-21 22:20:00,12.292,12.348,12.169,12.236,1700000.0
2006-08-21 22:25:00,12.331,12.331,12.206,12.242,500000.0
2006-08-21 22:30:00,12.256,12.345,12.232,12.259,500000.0
2006-08-21 22:35:00,12.214,12.321,12.145,12.243,1150000.0
2006-08-21 22:40:00,12.254,12.326,12.189,12.195,900000.0
2006-08-21 22:45:00,12.31,12.354,12.237,12.354,500000.0
2006-08-21 22:50:00,12.253,12.337,12.213,12.337,1100000.0
2006-08-21 22:55:00,12.192,12.338,12.189,12.248,1700000.0
2006-08-21 23:00:00,12.329,12.339,12.229,12.294,400000.0
2006-08-21 23:15:00,12.327,12.358,12.211,12.265,700000.0
2006-08-21 23:20:00,12.299,12.299,12.295,12.295,100000.0
2006-08-21 23:25:00,12.311,12.347,12.267,12.328,400000.0
2006-08-21 23:35:00,12.336,12.336,12.251,12.285,200000.0
2006-08-21 23:45:00,12.319,12.319,12.21,12.247,200000.0
2006-08-21 23:50:00,12.316,12.316,12.232,12.265,200000.0
2006-08-22 00:00:00,12.36,12.43,12.02,12.323,600000.0
2006-08-22 00:05:00,12.316,12.357,12.222,12.333,1200000.0
2006-08-22 00:10:00,12.284,12.364,12.257,12.328,600000.0
2006-08-22 00:15:00,12.293,12.349,12.232,12.349,700000.0
2006-08-22 00:20:00,12.316,12.351,12.216,12.309,500000.0
2006-08-22 00:25:00,12.213,12.354,12.199,12.238,900000.0
2006-08-22 00:30:00,12.266,12.37,12.219,12.219,700000.0
2006-08-22 00:40:00,12.316,12.347,12.236,12.269,400000.0
2006-08-22 00:45:00,12.345,12.345,12.279,12.293,400000.0
2006-08-22 00:50:00,12.327,12.327,12.244,12.275,200000.0
2006-08-22 00:55:00,12.311,12.369,12.207,12.311,1050000.0
2006-08-22 01:05:00,12.324,12.324,12.225,12.263,200000.0
2006-08-22 01:10:00,12.249,12.364,12.227,12.324,1050000.0
2006-08-22 01:15:00,12.239,12.308,12.229,12.304,250000.0
2006-08-22 01:25:00,12.327,12.367,12.272,12.367,400000.0
2006-08-22 01:30:00,12.313,12.338,12.205,12.298,800000.0
2006-08-22 01:35:00,12.333,12.333,12.25,12.283,450000.0
2006-08-22 01:45:00,12.345,12.373,12.234,12.329,900000.0
2006-08-22 01:50:00,12.325,12.332,12.22,12.332,400000.0
2006-08-22 01:55:00,12.327,12.327,12.226,12.245,400000.0
2006-08-22 02:00:00,12.314,12.351,12.198,12.272,900000.0
2006-08-22 02:05:00,12.291,12.336,12.176,12.216,2200000.0
2006-08-22 02:10:00,12.288,12.331,12.168,12.198,1150000.0
2006-08-22 02:15:00,12.22,12.387,12.15,12.258,3250000.0
2006-08-22 02:20:00,12.338,12.41,12.236,12.27,1700000.0
2006-08-22 02:25:00,12.37,12.386,12.244,12.322,950000.0
2006-08-22 02:30:00,12.244,12.388,12.217,12.267,1850000.0
2006-08-22 02:35:00,12.269,12.364,12.225,12.231,1100000.0
2006-08-22 02:40:00,12.333,12.386,12.184,12.316,2400000.0
2006-08-22 02:45:00,12.334,12.376,12.216,12.248,1600000.0
2006-08-22 02:50:00,12.351,12.392,12.248,12.368,2050000.0
2006-08-22 02:55:00,12.221,12.362,12.189,12.274,1650000.0
2006-08-22 03:00:00,12.226,12.334,12.171,12.31,1350000.0
2006-08-22 03:05:00,12.326,12.329,12.148,12.239,2050000.0
2006-08-22 03:10:00,12.278,12.331,12.204,12.313,1150000.0
2006-08-22 03:15:00,12.299,12.33,12.203,12.239,600000.0
2006-08-22 03:20:00,12.23,12.337,12.201,12.295,600000.0
2006-08-22 03:25:00,12.244,12.359,12.201,12.333,1150000.0
2006-08-22 03:30:00,12.268,12.341,12.267,12.318,250000.0
2006-08-22 03:35:00,12.221,12.325,12.211,12.26,500000.0
2006-08-22 03:40:00,12.339,12.344,12.183,12.217,650000.0
2006-08-22 03:45:00,12.323,12.323,12.218,12.218,150000.0
2006-08-22 03:50:00,12.249,12.343,12.203,12.213,600000.0
2006-08-22 03:55:00,12.268,12.386,12.196,12.346,1450000.0
2006-08-22 04:00:00,12.356,12.356,12.189,12.314,950000.0
2006-08-22 04:05:00,12.249,12.348,12.175,12.287,1150000.0
2006-08-22 04:10:00,12.249,12.322,12.147,12.246,1850000.0
2006-08-22 04:15:00,12.267,12.267,12.166,12.205,200000.0
2006-08-22 04:20:00,12.278,12.278,12.161,12.259,600000.0
2006-08-22 04:25:00,12.286,12.326,12.189,12.275,650000.0
2006-08-22 04:30:00,12.292,12.339,12.203,12.242,1000000.0
2006-08-22 04:45:00,12.285,12.308,12.181,12.235,500000.0
2006-08-22 04:50:00,12.176,12.261,12.176,12.261,100000.0
2006-08-22 04:55:00,12.171,12.275,12.162,12.202,450000.0
2006-08-22 05:00:00,12.224,12.309,12.172,12.184,1300000.0
2006-08-22 05:05:00,12.177,12.323,12.177,12.233,500000.0
2006-08-22 05:10:00,12.266,12.374,12.184,12.302,1300000.0
2006-08-22 05:15:00,12.285,12.303,12.163,12.303,700000.0
2006-08-22 05:20:00,12.251,12.253,12.251,12.253,100000.0
2006-08-22 05:25:00,12.176,12.321,12.151,12.247,1000000.0
2006-08-22 05:30:00,12.263,12.304,12.18,12.263,850000.0
2006-08-22 05:35:00,12.24,12.31,12.186,12.233,1250000.0
2006-08-22 05:40:00,12.163,12.335,12.149,12.211,1950000.0
2006-08-22 05:45:00,12.247,12.304,12.173,12.304,900000.0
2006-08-22 05:50:00,12.254,12.309,12.178,12.257,1550000.0
2006-08-22 05:55:00,12.22,12.312,12.169,12.302,950000.0
2006-08-22 06:00:00,12.271,12.319,12.144,12.204,850000.0
2006-08-22 06:05:00,12.245,12.307,12.158,12.267,1250000.0
2006-08-22 06:10:00,12.286,12.299,12.202,12.253,400000.0
2006-08-22 06:15:00,12.239,12.319,12.187,12.226,550000.0
2006-08-22 06:20:00,12.256,12.324,12.215,12.259,450000.0
2006-08-22 06:25:00,12.3,12.353,12.206,12.311,900000.0
2006-08-22 06:30:00,12.29,12.306,12.2,12.3,450000.0
2006-08-22 06:35:00,12.285,12.344,12.187,12.297,1550000.0
2006-08-22 06:40:00,12.247,12.313,12.231,12.288,600000.0
2006-08-22 06:45:00,12.321,12.331,12.204,12.326,550000.0
2006-08-22 06:50:00,12.32,12.32,12.264,12.264,200000.0
2006-08-22 06:55:00,12.3,12.345,12.171,12.171,700000.0
2006-08-22 07:00:00,12.206,12.301,12.188,12.213,700000.0
2006-08-22 07:05:00,12.238,12.277,12.228,12.273,300000.0
2006-08-22 07:10:00,12.219,12.271,12.218,12.268,350000.0
2006-08-22 07:15:00,12.276,12.339,12.209,12.21,1100000.0
2006-08-22 07:20:00,12.302,12.318,12.234,12.234,250000.0
2006-08-22 07:25:00,12.321,12.326,12.217,12.278,550000.0
2006-08-22 07:30:00,12.237,12.334,12.21,12.302,600000.0
2006-08-22 07:35:00,12.292,12.312,12.198,12.29,600000.0
2006-08-22 07:40:00,12.194,12.338,12.175,12.223,1350000.0
2006-08-22 07:45:00,12.27,12.354,12.155,12.289,1400000.0
2006-08-22 07:50:00,12.256,12.338,12.221,12.302,800000.0
2006-08-22 07:55:00,12.225,12.283,12.185,12.251,250000.0
2006-08-22 08:00:00,12.272,12.353,12.168,12.181,2200000.0
2006-08-22 08:05:00,12.22,12.305,12.17,12.208,1450000.0
2006-08-22 08:10:00,12.297,12.34,12.159,12.273,1750000.0
2006-08-22 08:15:00,12.188,12.314,12.173,12.226,2200000.0
2006-08-22 08:20:00,12.301,12.311,12.144,12.198,1650000.0
2006-08-22 08:25:00,12.166,12.302,12.166,12.264,1950000.0
2006-08-22 08:30:00,12.255,12.302,12.129,12.238,1600000.0
2006-08-22 08:35:00,12.18,12.302,12.168,12.182,850000.0
2006-08-22 08:40:00,12.263,12.281,12.14,12.23,1600000.0
2006-08-22 08:45:00,12.25,12.324,12.144,12.224,2250000.0
2006-08-22 08:50:00,12.134,12.331,12.134,12.301,1500000.0
2006-08-22 08:55:00,12.317,12.356,12.148,12.249,1300000.0
2006-08-22 09:00:00,12.267,12.314,12.168,12.307,950000.0
2006-08-22 09:05:00,12.262,12.329,12.142,12.204,1900000.0
2006-08-22 09:10:00,12.275,12.357,12.137,12.223,2050000.0
2006-08-22 09:15:00,12.231,12.329,12.166,12.302,2100000.0
2006-08-22 09:20:00,12.232,12.343,12.177,12.285,2250000.0
2006-08-22 09:25:00,12.355,12.373,12.211,12.331,1500000.0
2006-08-22 09:30:00,12.298,12.312,12.201,12.312,850000.0
2006-08-22 09:35:00,12.238,12.34,12.185,12.3,950000.0
2006-08-22 09:40:00,12.203,12.377,12.18,12.219,1650000.0
2006-08-22 09:45:00,12.166,12.342,12.166,12.218,1450000.0
2006-08-22 09:50:00,12.225,12.313,12.14,12.263,2000000.0
2006-08-22 09:55:00,12.265,12.33,12.204,12.303,800000.0
2006-08-22 10:00:00,12.262,12.294,12.131,12.223,2200000.0
2006-08-22 10:05:00,12.178,12.324,12.13,12.261,1600000.0
2006-08-22 10:10:00,12.276,12.339,12.126,12.259,1500000.0
2006-08-22 10:15:00,12.151,12.318,12.118,12.221,1200000.0
2006-08-22 10:20:00,12.191,12.328,12.133,12.305,2300000.0
2006-08-22 10:25:00,12.171,12.293,12.097,12.236,2400000.0
2006-08-22 10:30:00,12.192,12.281,12.146,12.244,1450000.0
2006-08-22 10:35:00,12.172,12.344,12.112,12.145,1950000.0
2006-08-22 10:40:00,12.249,12.278,12.084,12.231,1650000.0
2006-08-22 10:45:00,12.248,12.301,12.123,12.178,1800000.0
2006-08-22 10:50:00,12.242,12.319,12.13,12.271,2700000.0
2006-08-22 10:55:00,12.243,12.312,12.14,12.14,1300000.0
2006-08-22 11:00:00,12.203,12.367,12.127,12.29,2200000.0
2006-08-22 11:05:00,12.149,12.316,12.147,12.274,1000000.0
2006-08-22 11:10:00,12.293,12.306,12.155,12.293,1450000.0
2006-08-22 11:15:00,12.19,12.326,12.185,12.306,1800000.0
2006-08-22 11:20:00,12.258,12.31,12.155,12.239,1900000.0
2006-08-22 11:25:00,12.165,12.309,12.117,12.191,2300000.0
2006-08-22 11:30:00,12.262,12.302,12.101,12.256,1900000.0
2006-08-22 11:35:00,12.261,12.328,12.09,12.161,2150000.0
2006-08-22 11:40:00,12.179,12.266,12.131,12.238,1900000.0
2006-08-22 11:45:00,12.235,12.286,12.142,12.223,1150000.0
2006-08-22 11:50:00,12.248,12.334,12.102,12.207,2200000.0
2006-08-22 11:55:00,12.203,12.283,12.123,12.256,1500000.0
2006-08-22 12:00:00,12.207,12.289,12.105,12.154,2150000.0
2006-08-22 12:05:00,12.224,12.277,12.108,12.158,1950000.0
2006-08-22 12:10:00,12.207,12.235,12.08,12.098,2250000.0
2006-08-22 12:15:00,12.12,12.235,12.073,12.103,2100000.0
2006-08-22 12:20:00,12.126,12.233,12.059,12.173,2400000.0
2006-08-22 12:25:00,12.197,12.228,12.063,12.071,2450000.0
2006-08-22 12:30:00,12.11,12.223,12.067,12.103,1500000.0
2006-08-22 12:35:00,12.219,12.229,12.053,12.149,1600000.0
2006-08-22 12:40:00,12.149,12.212,12.03,12.065,2400000.0
2006-08-22 12:45:00,12.104,12.229,12.054,12.086,1700000.0
2006-08-22 12:50:00,12.116,12.263,12.016,12.082,2350000.0
2006-08-22 12:55:00,12.087,12.187,12.025,12.142,2150000.0
2006-08-22 13:00:00,12.15,12.196,12.005,12.074,2200000.0
2006-08-22 13:05:00,12.053,12.201,12.002,12.068,2200000.0
2006-08-22 13:10:00,12.121,12.21,12.02,12.193,2250000.0
2006-08-22 13:15:00,12.12,12.253,12.058,12.111,1550000.0
2006-08-22 13:20:00,12.114,12.231,12.095,12.131,1700000.0
2006-08-22 13:25:00,12.186,12.206,12.015,12.129,1600000.0
2006-08-22 13:30:00,12.175,12.196,12.003,12.051,2100000.0
2006-08-22 13:35:00,12.132,12.196,12.064,12.142,1650000.0
2006-08-22 13:40:00,12.139,12.175,12.003,12.065,1950000.0
2006-08-22 13:45:00,12.044,12.214,12.021,12.136,1900000.0
2006-08-22 13:50:00,12.086,12.208,12.052,12.183,2000000.0
2006-08-22 13:55:00,12.162,12.189,12.041,12.052,1450000.0
2006-08-22 14:00:00,12.141,12.185,12.041,12.179,1800000.0
2006-08-22 14:05:00,12.14,12.194,12.018,12.074,1850000.0
2006-08-22 14:10:00,12.029,12.182,12.029,12.1,2050000.0
2006-08-22 14:15:00,12.042,12.237,12.007,12.15,2300000.0
2006-08-22 14:20:00,12.062,12.172,11.998,12.159,2050000.0
2006-08-22 14:25:00,12.083,12.141,11.945,12.054,1850000.0
2006-08-22 14:30:00,12.042,12.136,11.981,12.007,2300000.0
2006-08-22 14:35:00,12.103,12.144,11.981,12.003,2200000.0
2006-08-22 14:40:00,12.008,12.091,11.928,12.037,2300000.0
2006-08-22 14:45:00,11.994,12.059,11.871,11.888,2000000.0
2006-08-22 14:50:00,11.941,12.022,11.871,11.919,2150000.0
2006-08-22 14:55:00,12.011,12.095,11.909,12.054,2400000.0
2006-08-22 15:00:00,11.955,12.083,11.917,11.963,2400000.0
2006-08-22 15:05:00,11.963,12.122,11.928,11.949,2250000.0
2006-08-22 15:10:00,11.936,12.091,11.902,12.066,1900000.0
2006-08-22 15:15:00,11.945,12.167,11.939,12.139,2200000.0
2006-08-22 15:20:00,12.112,12.152,12.03,12.098,2150000.0
2006-08-22 15:25:00,12.123,12.137,11.982,12.115,1850000.0
2006-08-22 15:30:00,12.138,12.188,11.965,12.012,2200000.0
2006-08-22 15:35:00,12.067,12.162,12.01,12.09,2050000.0
2006-08-22 15:40:00,12.018,12.152,11.997,12.134,2000000.0
2006-08-22 15:45:00,12.152,12.177,11.984,12.153,2100000.0
2006-08-22 15:50:00,12.055,12.157,12.004,12.146,2200000.0
2006-08-22 15:55:00,12.027,12.15,11.959,12.062,2350000.0
2006-08-22 16:00:00,12.097,12.127,11.931,12.08,2450000.0
2006-08-22 16:05:00,12.083,12.15,11.971,12.121,2100000.0
2006-08-22 16:10:00,12.108,12.152,11.956,12.016,2300000.0
2006-08-22 16:15:00,12.086,12.103,11.941,12.065,2100000.0
2006-08-22 16:20:00,12.125,12.128,11.928,12.071,2450000.0
2006-08-22 16:25:00,12.065,12.112,11.927,12.077,2250000.0
2006-08-22 16:30:00,11.998,12.133,11.964,12.118,1950000.0
2006-08-22 16:35:00,12.05,12.166,11.967,12.134,2450000.0
2006-08-22 16:40:00,12.096,12.181,11.989,12.014,2050000.0
2006-08-22 16:45:00,12.011,12.134,11.982,12.011,2300000.0
2006-08-22 16:50:00,12.086,12.169,11.977,12.032,2000000.0
2006-08-22 16:55:00,12.095,12.168,11.992,12.049,2150000.0
2006-08-22 17:00:00,12.132,12.138,11.986,12.072,2100000.0
2006-08-22 17:05:00,12.124,12.137,11.93,12.021,2050000.0
2006-08-22 17:10:00,12.076,12.132,11.984,12.09,2150000.0
2006-08-22 17:15:00,12.004,12.148,11.98,12.103,2000000.0
2006-08-22 17:20:00,12.071,12.13,11.956,11.987,2150000.0
2006-08-22 17:25:00,12.071,12.155,11.986,12.137,2300000.0
2006-08-22 17:30:00,12.001,12.163,11.985,12.121,2300000.0
2006-08-22 17:35:00,12.05,12.156,11.972,12.003,1850000.0
2006-08-22 17:40:00,11.991,12.148,11.989,12.073,1750000.0
2006-08-22 17:45:00,12.023,12.198,12.013,12.096,2050000.0
2006-08-22 17:50:00,12.109,12.244,12.007,12.132,2300000.0
2006-08-22 17:55:00,12.04,12.171,12.029,12.165,1950000.0
2006-08-22 18:00:00,12.077,12.191,12.03,12.095,2050000.0
2006-08-22 18:05:00,12.106,12.191,12.014,12.095,1850000.0
2006-08-22 18:10:00,12.118,12.19,12.02,12.156,2100000.0
2006-08-22 18:15:00,12.177,12.206,12.046,12.149,1900000.0
2006-08-22 18:20:00,12.061,12.213,12.038,12.2,2150000.0
2006-08-22 18:25:00,12.125,12.228,12.071,12.228,2150000.0
2006-08-22 18:30:00,12.173,12.22,12.067,12.202,1950000.0
2006-08-22 18:35:00,12.12,12.201,12.037,12.151,1850000.0
2006-08-22 18:40:00,12.214,12.239,12.008,12.17,3500000.0
2006-08-22 18:45:00,12.149,12.231,12.07,12.208,2950000.0
2006-08-22 18:50:00,12.208,12.236,12.073,12.103,3200000.0
2006-08-22 18:55:00,12.116,12.322,12.041,12.193,3250000.0
2006-08-22 19:00:00,12.184,12.243,12.068,12.186,3100000.0
2006-08-22 19:05:00,12.154,12.261,12.068,12.118,3350000.0
2006-08-22 19:10:00,12.18,12.276,12.073,12.219,2750000.0
2006-08-22 19:15:00,12.206,12.257,12.093,12.236,3200000.0
2006-08-22 19:20:00,12.14,12.23,12.032,12.148,2750000.0
2006-08-22 19:25:00,12.14,12.233,12.03,12.19,1850000.0
2006-08-22 19:30:00,12.221,12.221,12.014,12.102,2900000.0
2006-08-22 19:35:00,12.167,12.202,12.053,12.059,1900000.0
2006-08-22 19:40:00,12.112,12.214,12.057,12.161,1250000.0
2006-08-22 19:45:00,12.082,12.218,12.067,12.125,2200000.0
2006-08-22 19:50:00,12.21,12.213,12.06,12.161,2050000.0
2006-08-22 19:55:00,12.199,12.21,12.087,12.176,400000.0
2006-08-22 20:00:00,12.11,12.231,12.081,12.175,1200000.0
2006-08-22 20:05:00,12.184,12.215,12.03,12.174,1850000.0
2006-08-22 20:10:00,12.189,12.205,12.062,12.183,1200000.0
2006-08-22 20:15:00,12.074,12.191,12.058,12.158,950000.0
2006-08-22 20:20:00,12.114,12.183,12.017,12.157,1200000.0
2006-08-22 20:25:00,12.183,12.183,12.048,12.128,1950000.0
2006-08-22 20:30:00,12.156,12.239,12.036,12.205,2100000.0
2006-08-22 20:35:00,12.118,12.256,12.068,12.118,2050000.0
2006-08-22 20:40:00,12.167,12.189,12.01,12.064,1400000.0
2006-08-22 20:45:00,12.204,12.247,12.048,12.17,1400000.0
2006-08-22 20:50:00,12.165,12.176,12.073,12.167,400000.0
2006-08-22 20:55:00,12.155,12.214,12.07,12.204,800000.0
2006-08-22 21:00:00,12.138,12.21,12.071,12.167,1700000.0
2006-08-22 21:05:00,12.103,12.213,12.081,12.213,2150000.0
2006-08-22 21:10:00,12.209,12.228,12.079,12.119,1600000.0
2006-08-22 21:15:00,12.173,12.219,12.091,12.127,950000.0
2006-08-22 21:20:00,12.167,12.212,12.093,12.134,1100000.0
2006-08-22 21:25:00,12.078,12.198,12.078,12.179,650000.0
2006-08-22 21:30:00,12.104,12.249,12.06,12.187,1200000.0
2006-08-22 21:35:00,12.1,12.194,12.086,12.173,750000.0
2006-08-22 21:40:00,12.183,12.263,12.054,12.166,1600000.0
2006-08-22 21:45:00,12.149,12.212,12.053,12.161,1550000.0
2006-08-22 21:50:00,12.22,12.23,12.085,12.223,1100000.0
2006-08-22 21:55:00,12.114,12.223,12.09,12.206,700000.0
2006-08-22 22:00:00,12.105,12.19,12.091,12.095,400000.0
2006-08-22 22:05:00,12.098,12.203,12.045,12.102,1400000.0
2006-08-22 22:10:00,12.203,12.228,12.087,12.171,1250000.0
2006-08-22 22:15:00,12.175,12.175,12.083,12.119,200000.0
2006-08-22 22:20:00,12.205,12.219,12.066,12.127,1350000.0
2006-08-22 22:25:00,12.178,12.178,12.054,12.166,1250000.0
2006-08-22 22:30:00,12.124,12.211,12.066,12.187,1100000.0
2006-08-22 22:35:00,12.171,12.21,12.066,12.104,1550000.0
2006-08-22 22:40:00,12.052,12.163,12.052,12.101,550000.0
2006-08-22 22:45:00,12.207,12.207,12.083,12.119,750000.0
2006-08-22 22:50:00,12.109,12.166,12.109,12.117,200000.0
2006-08-22 22:55:00,12.194,12.22,12.109,12.138,1250000.0
2006-08-22 23:00:00,12.195,12.195,12.039,12.131,500000.0
2006-08-22 23:10:00,12.178,12.178,12.093,12.125,200000.0
2006-08-22 23:20:00,12.205,12.205,12.139,12.151,300000.0
2006-08-22 23:30:00,12.214,12.214,12.173,12.173,300000.0
2006-08-22 23:40:00,12.229,12.229,12.115,12.154,500000.0
2006-08-22 23:50:00,12.227,12.227,12.143,12.175,200000.0
2006-08-22 23:55:00,12.237,12.237,12.153,12.185,200000.0
2006-08-23 00:00:00,12.26,12.65,12.17,12.47,200000.0
2006-08-23 00:05:00,12.221,12.221,12.116,12.155,200000.0
2006-08-23 00:10:00,12.191,12.22,12.117,12.122,550000.0
2006-08-23 00:15:00,12.146,12.238,12.085,12.238,300000.0
2006-08-23 00:20:00,12.13,12.135,12.13,12.135,100000.0
2006-08-23 00:30:00,12.196,12.208,12.096,12.155,400000.0
2006-08-23 00:35:00,12.161,12.213,12.138,12.204,350000.0
2006-08-23 00:40:00,12.197,12.22,12.112,12.14,400000.0
2006-08-23 00:45:00,12.099,12.222,12.099,12.182,250000.0
2006-08-23 00:55:00,12.193,12.193,12.11,12.143,200000.0
2006-08-23 01:00:00,12.123,12.207,12.092,12.189,350000.0
2006-08-23 01:10:00,12.196,12.204,12.095,12.154,400000.0
2006-08-23 01:15:00,12.095,12.269,12.072,12.21,700000.0
2006-08-23 01:20:00,12.22,12.22,12.126,12.16,550000.0
2006-08-23 01:25:00,12.183,12.183,12.181,12.181,100000.0
2006-08-23 01:40:00,12.203,12.203,12.12,12.153,200000.0
2006-08-23 01:45:00,12.194,12.194,12.07,12.162,650000.0
2006-08-23 02:00:00,12.205,12.213,12.096,12.165,500000.0
2006-08-23 02:10:00,12.198,12.206,12.056,12.171,1750000.0
2006-08-23 02:15:00,12.132,12.263,12.074,12.152,1800000.0
2006-08-23 02:20:00,12.213,12.26,12.1,12.205,1350000.0
2006-08-23 02:25:00,12.122,12.284,12.074,12.201,1900000.0
2006-08-23 02:30:00,12.1,12.201,12.061,12.098,1150000.0
2006-08-23 02:35:00,12.1,12.228,12.073,12.13,1950000.0
2006-08-23 02:40:00,12.097,12.259,11.998,12.128,2300000.0
2006-08-23 02:45:00,12.203,12.212,12.065,12.212,800000.0
2006-08-23 02:50:00,12.112,12.225,12.085,12.179,1300000.0
2006-08-23 02:55:00,12.113,12.189,12.091,12.137,500000.0
2006-08-23 03:00:00,12.209,12.209,12.061,12.201,900000.0
2006-08-23 03:05:00,12.165,12.222,12.071,12.124,1500000.0
2006-08-23 03:10:00,12.117,12.216,12.052,12.192,1700000.0
2006-08-23 03:15:00,12.069,12.2,12.069,12.197,500000.0
2006-08-23 03:20:00,12.203,12.221,12.088,12.088,550000.0
2006-08-23 03:25:00,12.105,12.199,12.096,12.19,250000.0
2006-08-23 03:30:00,12.215,12.215,12.082,12.132,850000.0
2006-08-23 03:35:00,12.151,12.232,12.133,12.133,350000.0
2006-08-23 03:40:00,12.182,12.244,12.099,12.117,550000.0
2006-08-23 03:45:00,12.228,12.228,12.126,12.126,150000.0
2006-08-23 03:50:00,12.104,12.21,12.057,12.078,1150000.0
2006-08-23 03:55:00,12.205,12.219,12.083,12.157,1500000.0
2006-08-23 04:00:00,12.182,12.205,12.096,12.176,650000.0
2006-08-23 04:05:00,12.1,12.185,12.032,12.063,1250000.0
2006-08-23 04:10:00,12.077,12.194,12.065,12.144,700000.0
2006-08-23 04:25:00,12.107,12.258,12.107,12.108,400000.0
2006-08-23 04:35:00,12.179,12.179,12.075,12.17,1000000.0
2006-08-23 04:40:00,12.062,12.202,12.062,12.117,450000.0
2006-08-23 04:45:00,12.17,12.252,12.066,12.105,1500000.0
2006-08-23 04:50:00,12.19,12.19,12.066,12.127,150000.0
2006-08-23 04:55:00,12.192,12.241,12.081,12.173,1000000.0
2006-08-23 05:00:00,12.221,12.221,12.096,12.142,900000.0
2006-08-23 05:05:00,12.207,12.229,12.113,12.226,750000.0
2006-08-23 05:10:00,12.159,12.202,12.063,12.135,400000.0
2006-08-23 05:15:00,12.165,12.165,12.073,12.109,400000.0
2006-08-23 05:20:00,12.175,12.175,12.083,12.119,200000.0
2006-08-23 05:25:00,12.162,12.204,12.071,12.204,550000.0
2006-08-23 05:30:00,12.115,12.201,12.1,12.158,950000.0
2006-08-23 05:35:00,12.147,12.206,12.05,12.178,1200000.0
2006-08-23 05:40:00,12.125,12.261,12.035,12.101,1800000.0
2006-08-23 05:45:00,12.191,12.191,12.031,12.188,1200000.0
2006-08-23 05:50:00,12.145,12.205,12.045,12.117,1500000.0
2006-08-23 05:55:00,12.097,12.173,12.033,12.118,1600000.0
2006-08-23 06:00:00,12.153,12.221,12.064,12.123,1100000.0
2006-08-23 06:05:00,12.182,12.192,12.006,12.149,1650000.0
2006-08-23 06:10:00,12.096,12.196,12.046,12.083,750000.0
2006-08-23 06:15:00,12.1,12.196,12.011,12.053,1050000.0
2006-08-23 06:20:00,12.092,12.185,12.01,12.14,2100000.0
2006-08-23 06:25:00,12.111,12.148,12.036,12.082,1250000.0
2006-08-23 06:30:00,12.147,12.207,12.07,12.149,750000.0
2006-08-23 06:35:00,12.048,12.206,12.017,12.166,1450000.0
2006-08-23 06:40:00,12.127,12.208,12.075,12.091,1150000.0
2006-08-23 06:45:00,12.028,12.232,12.028,12.13,1950000.0
2006-08-23 06:50:00,12.159,12.161,12.066,12.14,500000.0
2006-08-23 06:55:00,12.075,12.225,12.043,12.079,800000.0
2006-08-23 07:00:00,12.069,12.155,12.035,12.139,900000.0
2006-08-23 07:05:00,12.079,12.187,12.045,12.12,1200000.0
2006-08-23 07:10:00,12.058,12.182,12.03,12.123,1200000.0
2006-08-23 07:15:00,12.086,12.15,12.064,12.147,400000.0
2006-08-23 07:20:00,12.139,12.191,12.044,12.051,1300000.0
2006-08-23 07:25:00,12.178,12.226,12.081,12.147,550000.0
2006-08-23 07:30:00,12.127,12.177,12.04,12.148,700000.0
2006-08-23 07:35:00,12.117,12.179,12.044,12.153,1950000.0
2006-08-23 07:40:00,12.105,12.169,12.018,12.14,1000000.0
2006-08-23 07:45:00,12.079,12.175,12.03,12.134,700000.0
2006-08-23 07:50:00,12.05,12.149,12.021,12.089,750000.0
2006-08-23 07:55:00,12.135,12.216,12.029,12.131,2050000.0
2006-08-23 08:00:00,12.069,12.198,12.035,12.16,1600000.0
2006-08-23 08:05:00,12.11,12.215,12.033,12.088,2050000.0
2006-08-23 08:10:00,12.169,12.179,12.027,12.139,2100000.0
2006-08-23 08:15:00,12.096,12.212,12.055,12.08,750000.0
2006-08-23 08:20:00,12.059,12.2,12.001,12.164,1200000.0
2006-08-23 08:25:00,11.99,12.175,11.972,12.1,1700000.0
2006-08-23 08:30:00,12.11,12.16,12.027,12.058,1750000.0
2006-08-23 08:35:00,12.048,12.196,12.034,12.064,1700000.0
2006-08-23 08:40:00,12.165,12.197,12.056,12.133,1250000.0
2006-08-23 08:45:00,12.154,12.196,12.042,12.143,2250000.0
2006-08-23 08:50:00,12.042,12.218,12.042,12.109,1500000.0
2006-08-23 08:55:00,12.178,12.269,12.058,12.176,2050000.0
2006-08-23 09:00:00,12.18,12.261,12.072,12.224,1800000.0
2006-08-23 09:05:00,12.141,12.239,12.047,12.109,2150000.0
2006-08-23 09:10:00,12.198,12.252,12.043,12.155,1850000.0
2006-08-23 09:15:00,12.167,12.241,12.053,12.217,2100000.0
2006-08-23 09:20:00,12.146,12.238,12.072,12.15,1650000.0
2006-08-23 09:25:00,12.247,12.252,12.086,12.218,1450000.0
2006-08-23 09:30:00,12.177,12.318,12.117,12.227,1800000.0
2006-08-23 09:35:00,12.147,12.279,12.068,12.206,2200000.0
2006-08-23 09:40:00,12.122,12.276,12.109,12.179,1800000.0
2006-08-23 09:45:00,12.222,12.277,12.092,12.154,1850000.0
2006-08-23 09:50:00,12.157,12.248,12.089,12.216,1600000.0
2006-08-23 09:55:00,12.171,12.304,12.1,12.246,1750000.0
2006-08-23 10:00:00,12.205,12.249,12.077,12.146,2200000.0
2006-08-23 10:05:00,12.082,12.259,12.055,12.226,1850000.0
2006-08-23 10:10:00,12.224,12.302,12.092,12.213,1850000.0
2006-08-23 10:15:00,12.243,12.268,12.091,12.155,2000000.0
2006-08-23 10:20:00,12.12,12.278,12.071,12.221,2700000.0
2006-08-23 10:25:00,12.091,12.241,12.068,12.188,2400000.0
2006-08-23 10:30:00,12.148,12.248,12.086,12.191,2350000.0
2006-08-23 10:35:00,12.105,12.27,12.092,12.092,2350000.0
2006-08-23 10:40:00,12.198,12.262,12.041,12.179,2950000.0
2006-08-23 10:45:00,12.171,12.247,12.077,12.108,1400000.0
2006-08-23 10:50:00,12.171,12.244,12.079,12.189,3200000.0
2006-08-23 10:55:00,12.18,12.224,12.078,12.082,1650000.0
2006-08-23 11:00:00,12.124,12.218,12.06,12.216,1700000.0
2006-08-23 11:05:00,12.099,12.229,12.084,12.181,1850000.0
2006-08-23 11:10:00,12.081,12.253,12.081,12.214,2200000.0
2006-08-23 11:15:00,12.124,12.226,12.041,12.226,1650000.0
2006-08-23 11:20:00,12.206,12.224,12.074,12.187,950000.0
2006-08-23 11:25:00,12.121,12.236,12.091,12.154,1400000.0
2006-08-23 11:30:00,12.22,12.251,12.117,12.198,1100000.0
2006-08-23 11:35:00,12.207,12.25,12.074,12.154,2150000.0
2006-08-23 11:40:00,12.168,12.279,12.094,12.208,1900000.0
2006-08-23 11:45:00,12.149,12.273,12.111,12.206,1700000.0
2006-08-23 11:50:00,12.211,12.294,12.123,12.236,2200000.0
2006-08-23 11:55:00,12.212,12.309,12.143,12.245,1500000.0
2006-08-23 12:00:00,12.28,12.334,12.165,12.198,2150000.0
2006-08-23 12:05:00,12.279,12.388,12.163,12.279,1950000.0
2006-08-23 12:10:00,12.333,12.352,12.206,12.206,2150000.0
2006-08-23 12:15:00,12.225,12.362,12.183,12.23,2100000.0
2006-08-23 12:20:00,12.249,12.387,12.164,12.318,2000000.0
2006-08-23 12:25:00,12.349,12.398,12.19,12.231,2450000.0
2006-08-23 12:30:00,12.236,12.366,12.218,12.233,1800000.0
2006-08-23 12:35:00,12.346,12.365,12.196,12.319,2100000.0
2006-08-23 12:40:00,12.313,12.419,12.222,12.276,2400000.0
2006-08-23 12:45:00,12.31,12.387,12.23,12.246,2250000.0
2006-08-23 12:50:00,12.271,12.374,12.181,12.284,2350000.0
2006-08-23 12:55:00,12.274,12.399,12.224,12.328,2150000.0
2006-08-23 13:00:00,12.312,12.371,12.183,12.237,1800000.0
2006-08-23 13:05:00,12.218,12.397,12.218,12.244,2200000.0
2006-08-23 13:10:00,12.301,12.363,12.233,12.336,1900000.0
2006-08-23 13:15:00,12.285,12.373,12.195,12.226,2000000.0
2006-08-23 13:20:00,12.251,12.349,12.208,12.25,2050000.0
2006-08-23 13:25:00,12.342,12.357,12.201,12.306,2150000.0
2006-08-23 13:30:00,12.337,12.381,12.205,12.251,2100000.0
2006-08-23 13:35:00,12.303,12.374,12.226,12.331,2100000.0
2006-08-23 13:40:00,12.329,12.4,12.236,12.34,1950000.0
2006-08-23 13:45:00,12.385,12.418,12.237,12.36,1250000.0
2006-08-23 13:50:00,12.309,12.435,12.258,12.389,2000000.0
2006-08-23 13:55:00,12.342,12.416,12.26,12.412,2000000.0
2006-08-23 14:00:00,12.367,12.434,12.292,12.434,1800000.0
2006-08-23 14:05:00,12.319,12.438,12.277,12.341,1950000.0
2006-08-23 14:10:00,12.313,12.425,12.312,12.333,1550000.0
2006-08-23 14:15:00,12.333,12.502,12.289,12.399,1450000.0
2006-08-23 14:20:00,12.301,12.436,12.268,12.411,2050000.0
2006-08-23 14:25:00,12.33,12.462,12.315,12.404,1850000.0
2006-08-23 14:30:00,12.381,12.503,12.328,12.328,2450000.0
2006-08-23 14:35:00,12.437,12.453,12.282,12.32,2200000.0
2006-08-23 14:40:00,12.38,12.494,12.345,12.451,2300000.0
2006-08-23 14:45:00,12.424,12.561,12.359,12.381,2000000.0
2006-08-23 14:50:00,12.411,12.601,12.372,12.472,2150000.0
2006-08-23 14:55:00,12.529,12.622,12.405,12.564,2400000.0
2006-08-23 15:00:00,12.466,12.606,12.4,12.466,2400000.0
2006-08-23 15:05:00,12.435,12.594,12.413,12.473,2250000.0
2006-08-23 15:10:00,12.46,12.579,12.395,12.42,2200000.0
2006-08-23 15:15:00,12.389,12.562,12.389,12.529,1950000.0
2006-08-23 15:20:00,12.476,12.546,12.409,12.503,1850000.0
2006-08-23 15:25:00,12.526,12.596,12.424,12.464,1850000.0
2006-08-23 15:30:00,12.533,12.587,12.403,12.403,2200000.0
2006-08-23 15:35:00,12.484,12.595,12.434,12.442,1900000.0
2006-08-23 15:40:00,12.432,12.586,12.406,12.538,2000000.0
2006-08-23 15:45:00,12.537,12.548,12.359,12.533,2100000.0
2006-08-23 15:50:00,12.428,12.583,12.41,12.559,2200000.0
2006-08-23 15:55:00,12.438,12.595,12.409,12.496,2350000.0
2006-08-23 16:00:00,12.548,12.583,12.406,12.52,2450000.0
2006-08-23 16:05:00,12.443,12.577,12.398,12.558,2300000.0
2006-08-23 16:10:00,12.543,12.588,12.382,12.448,2300000.0
2006-08-23 16:15:00,12.54,12.58,12.38,12.503,2150000.0
2006-08-23 16:20:00,12.521,12.535,12.325,12.482,2450000.0
2006-08-23 16:25:00,12.445,12.508,12.332,12.387,2000000.0
2006-08-23 16:30:00,12.343,12.494,12.317,12.463,2050000.0
2006-08-23 16:35:00,12.36,12.477,12.312,12.44,2450000.0
2006-08-23 16:40:00,12.449,12.508,12.33,12.33,1950000.0
2006-08-23 16:45:00,12.356,12.498,12.335,12.335,2300000.0
2006-08-23 16:50:00,12.387,12.469,12.332,12.344,2050000.0
2006-08-23 16:55:00,12.45,12.48,12.303,12.347,2400000.0
2006-08-23 17:00:00,12.434,12.434,12.24,12.336,2100000.0
2006-08-23 17:05:00,12.375,12.45,12.203,12.31,2250000.0
2006-08-23 17:10:00,12.387,12.423,12.263,12.362,2150000.0
2006-08-23 17:15:00,12.258,12.434,12.238,12.379,2000000.0
2006-08-23 17:20:00,12.354,12.419,12.268,12.303,1950000.0
2006-08-23 17:25:00,12.399,12.461,12.286,12.441,2300000.0
2006-08-23 17:30:00,12.307,12.469,12.293,12.426,2300000.0
2006-08-23 17:35:00,12.347,12.423,12.239,12.307,2250000.0
2006-08-23 17:40:00,12.313,12.444,12.271,12.388,2300000.0
2006-08-23 17:45:00,12.344,12.456,12.241,12.381,2100000.0
2006-08-23 17:50:00,12.389,12.435,12.225,12.392,2300000.0
2006-08-23 17:55:00,12.31,12.432,12.286,12.432,1950000.0
2006-08-23 18:00:00,12.351,12.465,12.29,12.36,2050000.0
2006-08-23 18:05:00,12.373,12.462,12.285,12.388,2150000.0
2006-08-23 18:10:00,12.418,12.458,12.303,12.418,1650000.0
2006-08-23 18:15:00,12.328,12.498,12.279,12.419,2500000.0
2006-08-23 18:20:00,12.343,12.515,12.282,12.484,2150000.0
2006-08-23 18:25:00,12.407,12.54,12.32,12.47,2050000.0
2006-08-23 18:30:00,12.442,12.47,12.324,12.47,1950000.0
2006-08-23 18:35:00,12.39,12.494,12.338,12.457,2250000.0
2006-08-23 18:40:00,12.458,12.465,12.32,12.393,2200000.0
2006-08-23 18:45:00,12.368,12.509,12.307,12.434,1700000.0
2006-08-23 18:50:00,12.436,12.463,12.332,12.402,1800000.0
2006-08-23 18:55:00,12.365,12.507,12.346,12.434,2050000.0
2006-08-23 19:00:00,12.415,12.489,12.333,12.354,1850000.0
2006-08-23 19:05:00,12.399,12.487,12.33,12.421,2150000.0
2006-08-23 19:10:00,12.394,12.503,12.342,12.457,1300000.0
2006-08-23 19:15:00,12.4,12.518,12.343,12.404,2800000.0
2006-08-23 19:20:00,12.503,12.529,12.319,12.339,2500000.0
2006-08-23 19:25:00,12.416,12.49,12.334,12.421,2050000.0
2006-08-23 19:30:00,12.437,12.479,12.301,12.313,1700000.0
2006-08-23 19:35:00,12.394,12.427,12.319,12.401,750000.0
2006-08-23 19:40:00,12.353,12.491,12.312,12.412,1750000.0
2006-08-23 19:45:00,12.435,12.458,12.311,12.361,650000.0
2006-08-23 19:50:00,12.413,12.413,12.313,12.353,200000.0
2006-08-23 20:00:00,12.344,12.435,12.268,12.387,1500000.0
2006-08-23 20:05:00,12.429,12.447,12.303,12.339,1100000.0
2006-08-23 20:10:00,12.339,12.402,12.289,12.328,550000.0
2006-08-23 20:15:00,12.321,12.427,12.269,12.301,1450000.0
2006-08-23 20:20:00,12.27,12.361,12.239,12.259,700000.0
2006-08-23 20:30:00,12.348,12.348,12.241,12.33,900000.0
2006-08-23 20:40:00,12.334,12.38,12.256,12.291,400000.0
2006-08-23 20:55:00,12.333,12.388,12.315,12.359,500000.0
2006-08-23 21:00:00,12.359,12.394,12.279,12.386,750000.0
2006-08-23 21:15:00,12.393,12.393,12.277,12.315,400000.0
2006-08-23 21:25:00,12.413,12.413,12.382,12.382,100000.0
2006-08-23 21:30:00,12.301,12.411,12.277,12.33,750000.0
2006-08-23 21:40:00,12.395,12.4,12.298,12.298,150000.0
2006-08-23 21:45:00,12.402,12.402,12.237,12.27,450000.0
2006-08-23 22:00:00,12.282,12.371,12.227,12.293,650000.0
2006-08-23 22:05:00,12.364,12.364,12.264,12.303,200000.0
2006-08-23 22:10:00,12.376,12.376,12.292,12.325,200000.0
2006-08-23 22:30:00,12.357,12.361,12.267,12.361,700000.0
2006-08-23 22:35:00,12.373,12.409,12.289,12.358,550000.0
2006-08-23 22:40:00,12.434,12.434,12.278,12.286,450000.0
2006-08-23 22:45:00,12.317,12.367,12.31,12.367,200000.0
2006-08-23 22:50:00,12.285,12.411,12.285,12.399,1150000.0
2006-08-23 22:55:00,12.412,12.412,12.35,12.353,200000.0
2006-08-23 23:15:00,12.38,12.384,12.38,12.384,100000.0
2006-08-23 23:20:00,12.405,12.438,12.388,12.389,300000.0
2006-08-23 23:25:00,12.379,12.416,12.318,12.358,500000.0
2006-08-23 23:30:00,12.412,12.425,12.323,12.401,250000.0
2006-08-23 23:35:00,12.425,12.425,12.34,12.374,200000.0
2006-08-23 23:40:00,12.377,12.425,12.341,12.375,500000.0
2006-08-23 23:45:00,12.403,12.419,12.318,12.352,500000.0
2006-08-23 23:55:00,12.405,12.405,12.296,12.334,400000.0
2006-08-24 00:00:00,12.45,12.61,12.27,12.345,1000000.0
2006-08-24 00:05:00,12.415,12.415,12.32,12.401,550000.0
2006-08-24 00:10:00,12.376,12.475,12.325,12.423,1050000.0
2006-08-24 00:20:00,12.434,12.499,12.366,12.366,700000.0
2006-08-24 00:25:00,12.447,12.447,12.368,12.429,300000.0
2006-08-24 00:30:00,12.398,12.489,12.335,12.335,850000.0
2006-08-24 00:35:00,12.348,12.484,12.332,12.411,1300000.0
2006-08-24 00:40:00,12.377,12.45,12.319,12.371,450000.0
2006-08-24 00:55:00,12.432,12.457,12.33,12.367,400000.0
2006-08-24 01:00:00,12.437,12.483,12.325,12.364,600000.0
2006-08-24 01:10:00,12.425,12.425,12.333,12.369,200000.0
2006-08-24 01:15:00,12.399,12.422,12.338,12.373,650000.0
2006-08-24 01:20:00,12.371,12.427,12.307,12.427,550000.0
2006-08-24 01:25:00,12.441,12.444,12.309,12.444,350000.0
2006-08-24 01:30:00,12.344,12.42,12.327,12.42,200000.0
2006-08-24 01:40:00,12.428,12.486,12.348,12.358,1250000.0
2006-08-24 01:45:00,12.455,12.49,12.38,12.427,850000.0
2006-08-24 01:50:00,12.441,12.445,12.331,12.445,250000.0
2006-08-24 01:55:00,12.444,12.471,12.34,12.376,250000.0
2006-08-24 02:00:00,12.369,12.504,12.291,12.302,2350000.0
2006-08-24 02:05:00,12.4,12.44,12.261,12.397,1450000.0
2006-08-24 02:10:00,12.319,12.42,12.257,12.305,1250000.0
2006-08-24 02:15:00,12.277,12.429,12.237,12.399,1300000.0
2006-08-24 02:20:00,12.387,12.419,12.252,12.271,1800000.0
2006-08-24 02:25:00,12.283,12.416,12.264,12.408,1150000.0
2006-08-24 02:30:00,12.286,12.444,12.258,12.282,1550000.0
2006-08-24 02:35:00,12.324,12.42,12.237,12.384,2300000.0
2006-08-24 02:40:00,12.401,12.422,12.196,12.258,2300000.0
2006-08-24 02:45:00,12.396,12.423,12.214,12.357,1650000.0
2006-08-24 02:50:00,12.274,12.349,12.209,12.318,900000.0
2006-08-24 02:55:00,12.243,12.396,12.212,12.369,1500000.0
2006-08-24 03:00:00,12.316,12.395,12.296,12.359,350000.0
2006-08-24 03:05:00,12.288,12.413,12.253,12.413,950000.0
2006-08-24 03:10:00,12.36,12.386,12.22,12.311,2350000.0
2006-08-24 03:15:00,12.277,12.4,12.258,12.316,1750000.0
2006-08-24 03:20:00,12.352,12.385,12.266,12.272,400000.0
2006-08-24 03:25:00,12.285,12.383,12.285,12.367,250000.0
2006-08-24 03:30:00,12.369,12.369,12.307,12.358,150000.0
2006-08-24 03:35:00,12.387,12.387,12.271,12.359,400000.0
2006-08-24 03:45:00,12.365,12.417,12.225,12.327,1150000.0
2006-08-24 03:50:00,12.257,12.361,12.212,12.255,1300000.0
2006-08-24 03:55:00,12.291,12.364,12.201,12.335,1500000.0
2006-08-24 04:00:00,12.306,12.37,12.185,12.356,1450000.0
2006-08-24 04:05:00,12.295,12.34,12.169,12.335,2000000.0
2006-08-24 04:10:00,12.253,12.35,12.2,12.287,850000.0
2006-08-24 04:15:00,12.292,12.396,12.242,12.269,1050000.0
2006-08-24 04:20:00,12.321,12.321,12.208,12.319,750000.0
2006-08-24 04:25:00,12.301,12.359,12.219,12.357,550000.0
2006-08-24 04:30:00,12.325,12.325,12.245,12.271,350000.0
2006-08-24 04:35:00,12.324,12.368,12.221,12.328,1550000.0
2006-08-24 04:40:00,12.291,12.398,12.215,12.281,1850000.0
2006-08-24 04:45:00,12.254,12.391,12.253,12.299,1300000.0
2006-08-24 04:50:00,12.215,12.335,12.215,12.267,300000.0
2006-08-24 04:55:00,12.28,12.349,12.28,12.312,200000.0
2006-08-24 05:00:00,12.298,12.298,12.185,12.264,600000.0
2006-08-24 05:05:00,12.329,12.375,12.255,12.321,500000.0
2006-08-24 05:10:00,12.31,12.388,12.232,12.33,550000.0
2006-08-24 05:15:00,12.295,12.295,12.203,12.239,200000.0
2006-08-24 05:20:00,12.291,12.347,12.209,12.289,900000.0
2006-08-24 05:25:00,12.23,12.387,12.181,12.33,900000.0
2006-08-24 05:30:00,12.33,12.365,12.314,12.331,500000.0
2006-08-24 05:35:00,12.345,12.382,12.266,12.341,450000.0
2006-08-24 05:40:00,12.263,12.363,12.223,12.288,1450000.0
2006-08-24 05:45:00,12.343,12.364,12.203,12.345,1600000.0
2006-08-24 05:50:00,12.215,12.327,12.215,12.317,500000.0
2006-08-24 05:55:00,12.34,12.371,12.242,12.301,750000.0
2006-08-24 06:00:00,12.329,12.384,12.211,12.296,1350000.0
2006-08-24 06:05:00,12.284,12.364,12.248,12.349,950000.0
2006-08-24 06:10:00,12.332,12.332,12.217,12.329,900000.0
2006-08-24 06:15:00,12.327,12.359,12.195,12.273,1500000.0
2006-08-24 06:20:00,12.203,12.352,12.195,12.299,1600000.0
2006-08-24 06:25:00,12.275,12.275,12.183,12.219,200000.0
2006-08-24 06:30:00,12.278,12.381,12.142,12.358,1900000.0
2006-08-24 06:35:00,12.342,12.402,12.232,12.271,2600000.0
2006-08-24 06:40:00,12.296,12.423,12.238,12.415,1150000.0
2006-08-24 06:45:00,12.407,12.442,12.239,12.386,1550000.0
2006-08-24 06:50:00,12.252,12.407,12.227,12.341,1850000.0
2006-08-24 06:55:00,12.255,12.412,12.255,12.398,950000.0
2006-08-24 07:00:00,12.289,12.387,12.255,12.34,1600000.0
2006-08-24 07:05:00,12.407,12.409,12.234,12.372,1950000.0
2006-08-24 07:10:00,12.286,12.372,12.241,12.241,950000.0
2006-08-24 07:15:00,12.341,12.443,12.263,12.269,1950000.0
2006-08-24 07:20:00,12.392,12.456,12.253,12.456,1950000.0
2006-08-24 07:25:00,12.426,12.426,12.25,12.399,1550000.0
2006-08-24 07:30:00,12.421,12.458,12.267,12.362,1200000.0
2006-08-24 07:35:00,12.253,12.393,12.253,12.355,850000.0
2006-08-24 07:40:00,12.304,12.449,12.286,12.335,750000.0
2006-08-24 07:45:00,12.315,12.44,12.298,12.381,1250000.0
2006-08-24 07:50:00,12.334,12.457,12.282,12.409,1050000.0
2006-08-24 07:55:00,12.419,12.419,12.361,12.361,200000.0
2006-08-24 08:00:00,12.383,12.437,12.245,12.283,2250000.0
2006-08-24 08:05:00,12.41,12.513,12.295,12.324,1650000.0
2006-08-24 08:10:00,12.415,12.437,12.277,12.288,950000.0
2006-08-24 08:15:00,12.308,12.448,12.265,12.363,1700000.0
2006-08-24 08:20:00,12.466,12.466,12.279,12.314,1350000.0
2006-08-24 08:25:00,12.276,12.421,12.276,12.379,2250000.0
2006-08-24 08:30:00,12.319,12.447,12.304,12.326,1350000.0
2006-08-24 08:35:00,12.299,12.415,12.256,12.27,2150000.0
2006-08-24 08:40:00,12.363,12.424,12.3,12.388,1500000.0
2006-08-24 08:45:00,12.399,12.45,12.263,12.41,1900000.0
2006-08-24 08:50:00,12.311,12.44,12.283,12.373,1150000.0
2006-08-24 08:55:00,12.401,12.407,12.247,12.359,1850000.0
2006-08-24 09:00:00,12.336,12.416,12.233,12.32,1550000.0
2006-08-24 09:05:00,12.39,12.467,12.277,12.3,1250000.0
2006-08-24 09:10:00,12.393,12.471,12.253,12.339,1500000.0
2006-08-24 09:15:00,12.35,12.466,12.292,12.429,2100000.0
2006-08-24 09:20:00,12.359,12.458,12.256,12.4,1450000.0
2006-08-24 09:25:00,12.433,12.451,12.288,12.418,1500000.0
2006-08-24 09:30:00,12.322,12.434,12.283,12.383,1100000.0
2006-08-24 09:35:00,12.299,12.41,12.247,12.378,1700000.0
2006-08-24 09:40:00,12.323,12.462,12.301,12.331,1300000.0
2006-08-24 09:45:00,12.347,12.452,12.284,12.355,1250000.0
2006-08-24 09:50:00,12.409,12.45,12.273,12.423,1100000.0
2006-08-24 09:55:00,12.419,12.485,12.287,12.443,2150000.0
2006-08-24 10:00:00,12.395,12.453,12.265,12.371,2200000.0
2006-08-24 10:05:00,12.339,12.518,12.276,12.438,2000000.0
2006-08-24 10:10:00,12.426,12.445,12.279,12.416,1450000.0
2006-08-24 10:15:00,12.446,12.454,12.296,12.394,2000000.0
2006-08-24 10:20:00,12.356,12.482,12.317,12.458,1850000.0
2006-08-24 10:25:00,12.334,12.474,12.328,12.446,1150000.0
2006-08-24 10:30:00,12.353,12.436,12.29,12.386,1950000.0
2006-08-24 10:35:00,12.313,12.443,12.284,12.284,1850000.0
2006-08-24 10:40:00,12.393,12.457,12.288,12.323,1500000.0
2006-08-24 10:45:00,12.397,12.449,12.282,12.323,2150000.0
2006-08-24 10:50:00,12.39,12.486,12.26,12.355,2000000.0
2006-08-24 10:55:00,12.398,12.456,12.296,12.296,2100000.0
2006-08-24 11:00:00,12.371,12.456,12.307,12.407,2200000.0
2006-08-24 11:05:00,12.29,12.458,12.281,12.413,1850000.0
2006-08-24 11:10:00,12.31,12.471,12.308,12.454,1700000.0
2006-08-24 11:15:00,12.352,12.482,12.352,12.419,1600000.0
2006-08-24 11:20:00,12.445,12.519,12.329,12.35,1250000.0
2006-08-24 11:25:00,12.361,12.517,12.333,12.488,1450000.0
2006-08-24 11:30:00,12.46,12.46,12.317,12.443,1550000.0
2006-08-24 11:35:00,12.387,12.497,12.332,12.364,1700000.0
2006-08-24 11:40:00,12.388,12.514,12.34,12.438,1900000.0
2006-08-24 11:45:00,12.435,12.505,12.328,12.42,1650000.0
2006-08-24 11:50:00,12.44,12.493,12.323,12.443,2200000.0
2006-08-24 11:55:00,12.443,12.555,12.372,12.467,1950000.0
2006-08-24 12:00:00,12.487,12.523,12.388,12.469,1800000.0
2006-08-24 12:05:00,12.481,12.574,12.392,12.451,1950000.0
2006-08-24 12:10:00,12.497,12.537,12.399,12.427,1050000.0
2006-08-24 12:30:00,12.403,12.532,12.378,12.532,450000.0
2006-08-24 12:35:00,12.549,12.549,12.399,12.499,350000.0
2006-08-24 12:50:00,12.479,12.601,12.418,12.493,2350000.0
2006-08-24 12:55:00,12.489,12.567,12.374,12.497,1750000.0
2006-08-24 13:00:00,12.397,12.53,12.397,12.401,1250000.0
2006-08-24 13:05:00,12.382,12.595,12.382,12.41,2200000.0
2006-08-24 13:10:00,12.468,12.557,12.355,12.545,2250000.0
2006-08-24 13:15:00,12.513,12.576,12.411,12.542,1200000.0
2006-08-24 13:20:00,12.456,12.559,12.398,12.431,850000.0
2006-08-24 13:25:00,12.51,12.556,12.398,12.513,2150000.0
2006-08-24 13:30:00,12.524,12.559,12.347,12.444,2100000.0
2006-08-24 13:35:00,12.486,12.584,12.402,12.514,2100000.0
2006-08-24 13:40:00,12.521,12.559,12.385,12.463,1950000.0
2006-08-24 13:45:00,12.429,12.565,12.351,12.502,2000000.0
2006-08-24 13:50:00,12.471,12.552,12.397,12.438,1600000.0
2006-08-24 13:55:00,12.509,12.56,12.39,12.444,1650000.0
2006-08-24 14:00:00,12.516,12.596,12.411,12.574,1750000.0
2006-08-24 14:05:00,12.564,12.592,12.39,12.537,1950000.0
2006-08-24 14:10:00,12.442,12.561,12.398,12.455,2050000.0
2006-08-24 14:15:00,12.413,12.571,12.377,12.525,2300000.0
2006-08-24 14:20:00,12.452,12.594,12.393,12.556,2050000.0
2006-08-24 14:25:00,12.462,12.562,12.351,12.479,1450000.0
2006-08-24 14:30:00,12.433,12.543,12.366,12.366,2200000.0
2006-08-24 14:35:00,12.494,12.542,12.36,12.379,2200000.0
2006-08-24 14:40:00,12.426,12.491,12.308,12.427,2300000.0
2006-08-24 14:45:00,12.416,12.581,12.344,12.42,2000000.0
2006-08-24 14:50:00,12.433,12.542,12.34,12.413,2150000.0
2006-08-24 14:55:00,12.472,12.557,12.408,12.519,2400000.0
2006-08-24 15:00:00,12.379,12.527,12.344,12.403,2400000.0
2006-08-24 15:05:00,12.407,12.562,12.395,12.435,2250000.0
2006-08-24 15:10:00,12.456,12.581,12.358,12.406,1850000.0
2006-08-24 15:15:00,12.381,12.525,12.361,12.477,2050000.0
2006-08-24 15:20:00,12.443,12.521,12.398,12.471,1950000.0
2006-08-24 15:25:00,12.482,12.517,12.359,12.379,2000000.0
2006-08-24 15:30:00,12.444,12.513,12.316,12.331,2200000.0
2006-08-24 15:35:00,12.38,12.503,12.333,12.401,2150000.0
2006-08-24 15:40:00,12.363,12.52,12.342,12.5,2000000.0
2006-08-24 15:45:00,12.516,12.549,12.315,12.503,2100000.0
2006-08-24 15:50:00,12.405,12.526,12.352,12.493,2200000.0
2006-08-24 15:55:00,12.392,12.54,12.34,12.54,1900000.0
2006-08-24 16:00:00,12.508,12.555,12.314,12.437,2450000.0
2006-08-24 16:05:00,12.482,12.513,12.333,12.476,2200000.0
2006-08-24 16:10:00,12.483,12.533,12.346,12.412,2300000.0
2006-08-24 16:15:00,12.496,12.516,12.366,12.476,1900000.0
2006-08-24 16:20:00,12.524,12.524,12.365,12.492,2450000.0
2006-08-24 16:25:00,12.468,12.519,12.356,12.496,1650000.0
2006-08-24 16:30:00,12.392,12.529,12.359,12.488,2000000.0
2006-08-24 16:35:00,12.421,12.561,12.351,12.462,2450000.0
2006-08-24 16:40:00,12.383,12.454,12.27,12.294,2000000.0
2006-08-24 16:45:00,12.309,12.483,12.295,12.383,2300000.0
2006-08-24 16:50:00,12.496,12.496,12.335,12.335,1850000.0
2006-08-24 16:55:00,12.43,12.534,12.338,12.439,2150000.0
2006-08-24 17:00:00,12.53,12.55,12.369,12.433,2100000.0
2006-08-24 17:05:00,12.502,12.502,12.305,12.382,2300000.0
2006-08-24 17:10:00,12.42,12.507,12.337,12.45,2150000.0
2006-08-24 17:15:00,12.349,12.454,12.288,12.417,2000000.0
2006-08-24 17:20:00,12.413,12.52,12.36,12.374,2050000.0
2006-08-24 17:25:00,12.444,12.515,12.321,12.462,2300000.0
2006-08-24 17:30:00,12.315,12.519,12.303,12.459,2300000.0
2006-08-24 17:35:00,12.385,12.472,12.285,12.352,2250000.0
2006-08-24 17:40:00,12.348,12.494,12.297,12.424,2300000.0
2006-08-24 17:45:00,12.33,12.469,12.311,12.424,2100000.0
2006-08-24 17:50:00,12.436,12.472,12.3,12.458,2300000.0
2006-08-24 17:55:00,12.371,12.466,12.304,12.449,1950000.0
2006-08-24 18:00:00,12.354,12.46,12.298,12.365,2050000.0
2006-08-24 18:05:00,12.373,12.493,12.324,12.324,2100000.0
2006-08-24 18:10:00,12.424,12.45,12.305,12.41,2100000.0
2006-08-24 18:15:00,12.399,12.474,12.323,12.414,1800000.0
2006-08-24 18:20:00,12.332,12.476,12.294,12.405,2150000.0
2006-08-24 18:25:00,12.357,12.452,12.286,12.415,2100000.0
2006-08-24 18:30:00,12.378,12.44,12.279,12.395,2150000.0
2006-08-24 18:35:00,12.319,12.396,12.172,12.251,2250000.0
2006-08-24 18:40:00,12.138,12.311,12.138,12.214,2350000.0
2006-08-24 18:45:00,12.178,12.313,12.131,12.29,1850000.0
2006-08-24 18:50:00,12.17,12.322,12.17,12.188,2100000.0
2006-08-24 18:55:00,12.206,12.342,12.166,12.255,2100000.0
2006-08-24 19:00:00,12.237,12.311,12.16,12.199,2050000.0
2006-08-24 19:05:00,12.243,12.342,12.165,12.24,2000000.0
2006-08-24 19:10:00,12.28,12.292,12.112,12.234,1650000.0
2006-08-24 19:15:00,12.174,12.275,12.117,12.252,2000000.0
2006-08-24 19:20:00,12.238,12.269,12.117,12.207,2050000.0
2006-08-24 19:25:00,12.234,12.288,12.122,12.256,1750000.0
2006-08-24 19:30:00,12.278,12.307,12.12,12.244,1800000.0
2006-08-24 19:35:00,12.245,12.286,12.159,12.264,1900000.0
2006-08-24 19:40:00,12.184,12.282,12.133,12.176,1000000.0
2006-08-24 19:45:00,12.244,12.268,12.134,12.224,1550000.0
2006-08-24 19:50:00,12.164,12.164,12.164,12.164,50000.0
2006-08-24 19:55:00,12.128,12.261,12.114,12.213,1350000.0
2006-08-24 20:00:00,12.23,12.292,12.114,12.21,1900000.0
2006-08-24 20:05:00,12.275,12.314,12.118,12.247,2650000.0
2006-08-24 20:10:00,12.29,12.341,12.18,12.297,2100000.0
2006-08-24 20:15:00,12.325,12.325,12.149,12.208,2050000.0
2006-08-24 20:20:00,12.275,12.297,12.143,12.297,2700000.0
2006-08-24 20:25:00,12.268,12.35,12.168,12.245,2100000.0
2006-08-24 20:30:00,12.252,12.316,12.143,12.189,2550000.0
2006-08-24 20:35:00,12.225,12.312,12.173,12.236,950000.0
2006-08-24 20:40:00,12.203,12.285,12.134,12.14,1950000.0
2006-08-24 20:45:00,12.209,12.315,12.166,12.276,1750000.0
2006-08-24 20:50:00,12.201,12.309,12.165,12.288,950000.0
2006-08-24 20:55:00,12.226,12.286,12.154,12.235,1450000.0
2006-08-24 21:00:00,12.276,12.276,12.192,12.242,350000.0
2006-08-24 21:05:00,12.285,12.299,12.145,12.284,1750000.0
2006-08-24 21:10:00,12.259,12.309,12.153,12.193,1500000.0
2006-08-24 21:15:00,12.264,12.269,12.154,12.255,550000.0
2006-08-24 21:20:00,12.22,12.28,12.154,12.273,1050000.0
2006-08-24 21:25:00,12.155,12.292,12.151,12.265,1000000.0
2006-08-24 21:30:00,12.176,12.361,12.176,12.281,1300000.0
2006-08-24 21:35:00,12.257,12.303,12.125,12.175,1950000.0
2006-08-24 21:40:00,12.282,12.316,12.168,12.186,1300000.0
2006-08-24 21:45:00,12.289,12.296,12.165,12.259,1800000.0
2006-08-24 21:50:00,12.177,12.299,12.145,12.299,950000.0
2006-08-24 21:55:00,12.164,12.284,12.142,12.284,1400000.0
2006-08-24 22:00:00,12.244,12.278,12.147,12.159,1750000.0
2006-08-24 22:05:00,12.27,12.306,12.167,12.214,1750000.0
2006-08-24 22:10:00,12.267,12.306,12.179,12.257,350000.0
2006-08-24 22:15:00,12.176,12.337,12.155,12.254,1300000.0
2006-08-24 22:20:00,12.262,12.29,12.169,12.184,1250000.0
2006-08-24 22:25:00,12.144,12.305,12.119,12.203,1300000.0
2006-08-24 22:30:00,12.199,12.263,12.164,12.176,950000.0
2006-08-24 22:35:00,12.152,12.3,12.14,12.236,1550000.0
2006-08-24 22:40:00,12.183,12.32,12.181,12.215,600000.0
2006-08-24 22:45:00,12.3,12.321,12.134,12.144,1350000.0
2006-08-24 22:50:00,12.302,12.302,12.173,12.209,450000.0
2006-08-24 22:55:00,12.276,12.34,12.171,12.263,1500000.0
2006-08-24 23:05:00,12.186,12.283,12.186,12.196,350000.0
2006-08-24 23:10:00,12.265,12.265,12.181,12.215,200000.0
2006-08-24 23:15:00,12.244,12.244,12.24,12.24,100000.0
2006-08-24 23:25:00,12.252,12.291,12.198,12.271,400000.0
2006-08-24 23:30:00,12.253,12.294,12.147,12.185,1400000.0
2006-08-24 23:35:00,12.294,12.294,12.15,12.282,700000.0
2006-08-24 23:40:00,12.207,12.289,12.14,12.22,2000000.0
2006-08-24 23:45:00,12.257,12.277,12.078,12.13,1450000.0
2006-08-24 23:50:00,12.195,12.308,12.068,12.206,1850000.0
2006-08-24 23:55:00,12.19,12.214,12.069,12.185,900000.0
2006-08-25 00:00:00,12.32,12.46,12.136,12.173,500000.0
2006-08-25 00:05:00,12.195,12.227,12.096,12.14,1000000.0
2006-08-25 00:10:00,12.201,12.253,12.103,12.104,650000.0
2006-08-25 00:20:00,12.16,12.202,12.084,12.158,650000.0
2006-08-25 00:25:00,12.107,12.222,12.107,12.186,300000.0
2006-08-25 00:30:00,12.158,12.239,12.085,12.124,600000.0
2006-08-25 00:35:00,12.105,12.209,12.105,12.195,150000.0
2006-08-25 00:40:00,12.18,12.18,12.108,12.108,100000.0
2006-08-25 00:45:00,12.164,12.171,12.136,12.136,200000.0
2006-08-25 00:50:00,12.149,12.174,12.074,12.113,300000.0
2006-08-25 01:10:00,12.188,12.188,12.103,12.135,200000.0
2006-08-25 01:15:00,12.174,12.174,12.075,12.113,200000.0
2006-08-25 01:20:00,12.137,12.307,12.11,12.25,750000.0
2006-08-25 01:25:00,12.201,12.203,12.201,12.203,100000.0
2006-08-25 01:30:00,12.135,12.226,12.107,12.191,400000.0
2006-08-25 01:35:00,12.215,12.226,12.115,12.177,350000.0
2006-08-25 01:40:00,12.238,12.238,12.154,12.185,200000.0
2006-08-25 01:45:00,12.131,12.313,12.125,12.164,700000.0
2006-08-25 01:50:00,12.211,12.211,12.102,12.149,400000.0
2006-08-25 01:55:00,12.128,12.24,12.103,12.204,1000000.0
2006-08-25 02:00:00,12.158,12.276,12.11,12.258,1450000.0
2006-08-25 02:05:00,12.227,12.265,12.096,12.238,1100000.0
2006-08-25 02:10:00,12.137,12.27,12.1,12.207,1850000.0
2006-08-25 02:15:00,12.152,12.248,12.095,12.127,1700000.0
2006-08-25 02:20:00,12.171,12.287,12.107,12.251,1650000.0
2006-08-25 02:25:00,12.177,12.271,12.079,12.148,1900000.0
2006-08-25 02:30:00,12.147,12.239,12.099,12.211,750000.0
2006-08-25 02:35:00,12.15,12.225,12.114,12.127,1050000.0
2006-08-25 02:40:00,12.131,12.315,12.131,12.185,1650000.0
2006-08-25 02:45:00,12.229,12.27,12.113,12.168,1300000.0
2006-08-25 02:50:00,12.155,12.222,12.077,12.136,650000.0
2006-08-25 02:55:00,12.15,12.245,12.112,12.199,1200000.0
2006-08-25 03:00:00,12.251,12.251,12.12,12.183,800000.0
2006-08-25 03:05:00,12.142,12.24,12.094,12.207,1500000.0
2006-08-25 03:10:00,12.169,12.246,12.118,12.118,1750000.0
2006-08-25 03:15:00,12.216,12.25,12.108,12.232,1400000.0
2006-08-25 03:20:00,12.214,12.233,12.079,12.217,1550000.0
2006-08-25 03:25:00,12.214,12.236,12.074,12.16,1550000.0
2006-08-25 03:30:00,12.097,12.208,12.063,12.085,1350000.0
2006-08-25 03:35:00,12.109,12.194,12.067,12.194,800000.0
2006-08-25 03:40:00,12.187,12.278,12.109,12.185,1500000.0
2006-08-25 03:45:00,12.175,12.255,12.12,12.228,1500000.0
2006-08-25 03:50:00,12.255,12.306,12.126,12.162,2400000.0
2006-08-25 03:55:00,12.224,12.294,12.107,12.189,2150000.0
2006-08-25 04:00:00,12.187,12.276,12.124,12.179,900000.0
2006-08-25 04:05:00,12.189,12.278,12.123,12.2,1650000.0
2006-08-25 04:10:00,12.228,12.24,12.144,12.19,550000.0
2006-08-25 04:15:00,12.212,12.271,12.149,12.217,550000.0
2006-08-25 04:20:00,12.218,12.225,12.218,12.224,150000.0
2006-08-25 04:25:00,12.123,12.27,12.123,12.193,1650000.0
2006-08-25 04:30:00,12.139,12.305,12.139,12.173,1950000.0
2006-08-25 04:35:00,12.154,12.335,12.144,12.264,2400000.0
2006-08-25 04:40:00,12.226,12.314,12.188,12.25,1400000.0
2006-08-25 04:45:00,12.259,12.3,12.125,12.136,1750000.0
2006-08-25 04:50:00,12.218,12.322,12.15,12.181,1350000.0
2006-08-25 04:55:00,12.241,12.293,12.15,12.222,1100000.0
2006-08-25 05:00:00,12.231,12.29,12.181,12.277,650000.0
2006-08-25 05:05:00,12.218,12.339,12.141,12.25,1000000.0
2006-08-25 05:10:00,12.281,12.366,12.179,12.317,600000.0
2006-08-25 05:15:00,12.312,12.312,12.14,12.251,900000.0
2006-08-25 05:20:00,12.274,12.274,12.158,12.219,600000.0
2006-08-25 05:25:00,12.26,12.306,12.155,12.282,500000.0
2006-08-25 05:30:00,12.279,12.3,12.155,12.244,1700000.0
2006-08-25 05:35:00,12.237,12.387,12.176,12.316,850000.0
2006-08-25 05:40:00,12.309,12.32,12.211,12.225,1100000.0
2006-08-25 05:45:00,12.21,12.338,12.197,12.277,1300000.0
2006-08-25 05:50:00,12.34,12.34,12.181,12.252,1600000.0
2006-08-25 05:55:00,12.245,12.349,12.208,12.257,850000.0
2006-08-25 06:00:00,12.283,12.339,12.175,12.246,1350000.0
2006-08-25 06:05:00,12.322,12.348,12.177,12.317,1950000.0
2006-08-25 06:10:00,12.231,12.353,12.195,12.247,1550000.0
2006-08-25 06:15:00,12.246,12.353,12.226,12.226,1600000.0
2006-08-25 06:20:00,12.261,12.362,12.187,12.255,1950000.0
2006-08-25 06:25:00,12.309,12.347,12.219,12.277,2650000.0
2006-08-25 06:30:00,12.318,12.345,12.211,12.301,2150000.0
2006-08-25 06:35:00,12.332,12.402,12.215,12.355,1850000.0
2006-08-25 06:40:00,12.317,12.348,12.242,12.289,900000.0
2006-08-25 06:45:00,12.347,12.362,12.204,12.362,1150000.0
2006-08-25 06:50:00,12.29,12.378,12.27,12.309,350000.0
2006-08-25 06:55:00,12.319,12.387,12.226,12.314,950000.0
2006-08-25 07:00:00,12.282,12.416,12.24,12.325,600000.0
2006-08-25 07:05:00,12.378,12.424,12.256,12.377,1450000.0
2006-08-25 07:10:00,12.288,12.42,12.23,12.316,1950000.0
2006-08-25 07:15:00,12.345,12.416,12.268,12.329,1550000.0
2006-08-25 07:20:00,12.354,12.415,12.272,12.371,1000000.0
2006-08-25 07:25:00,12.373,12.373,12.224,12.362,750000.0
2006-08-25 07:30:00,12.402,12.411,12.293,12.375,1150000.0
2006-08-25 07:35:00,12.357,12.383,12.224,12.318,1100000.0
2006-08-25 07:40:00,12.342,12.426,12.225,12.373,1050000.0
2006-08-25 07:45:00,12.35,12.391,12.229,12.307,2400000.0
2006-08-25 07:50:00,12.38,12.38,12.251,12.315,1050000.0
2006-08-25 07:55:00,12.32,12.43,12.262,12.363,1350000.0
2006-08-25 08:00:00,12.304,12.382,12.249,12.249,1100000.0
2006-08-25 08:05:00,12.269,12.376,12.198,12.23,2100000.0
2006-08-25 08:10:00,12.258,12.371,12.214,12.318,1350000.0
2006-08-25 08:15:00,12.242,12.39,12.22,12.26,1400000.0
2006-08-25 08:20:00,12.377,12.392,12.258,12.258,1150000.0
2006-08-25 08:25:00,12.248,12.389,12.248,12.354,800000.0
2006-08-25 08:30:00,12.354,12.371,12.214,12.245,1900000.0
2006-08-25 08:35:00,12.239,12.374,12.239,12.243,900000.0
2006-08-25 08:40:00,12.337,12.393,12.257,12.357,1800000.0
2006-08-25 08:45:00,12.339,12.365,12.187,12.269,1850000.0
2006-08-25 08:50:00,12.199,12.359,12.199,12.332,750000.0
2006-08-25 08:55:00,12.361,12.369,12.204,12.309,950000.0
2006-08-25 09:00:00,12.328,12.406,12.203,12.203,1150000.0
2006-08-25 09:05:00,12.253,12.357,12.181,12.223,1250000.0
2006-08-25 09:10:00,12.306,12.323,12.152,12.316,1900000.0
2006-08-25 09:15:00,12.244,12.341,12.198,12.271,1100000.0
2006-08-25 09:20:00,12.232,12.339,12.211,12.268,850000.0
2006-08-25 09:25:00,12.241,12.384,12.236,12.236,350000.0
2006-08-25 09:30:00,12.286,12.346,12.183,12.31,1250000.0
2006-08-25 09:35:00,12.228,12.348,12.181,12.318,1250000.0
2006-08-25 09:40:00,12.246,12.364,12.216,12.298,1650000.0
2006-08-25 09:45:00,12.212,12.413,12.212,12.26,1650000.0
2006-08-25 09:55:00,12.231,12.339,12.186,12.293,800000.0
2006-08-25 10:00:00,12.208,12.353,12.177,12.272,1150000.0
2006-08-25 10:05:00,12.285,12.353,12.18,12.353,1300000.0
2006-08-25 10:10:00,12.332,12.332,12.162,12.285,1550000.0
2006-08-25 10:15:00,12.23,12.322,12.198,12.271,400000.0
2006-08-25 10:20:00,12.335,12.344,12.18,12.34,900000.0
2006-08-25 10:30:00,12.278,12.343,12.214,12.343,1100000.0
2006-08-25 10:35:00,12.31,12.344,12.2,12.2,650000.0
2006-08-25 10:40:00,12.32,12.343,12.194,12.226,1500000.0
2006-08-25 10:45:00,12.304,12.352,12.208,12.352,750000.0
2006-08-25 10:50:00,12.315,12.385,12.163,12.336,1900000.0
2006-08-25 10:55:00,12.309,12.361,12.183,12.212,2450000.0
2006-08-25 11:00:00,12.217,12.356,12.217,12.34,1850000.0
2006-08-25 11:05:00,12.208,12.359,12.208,12.326,2200000.0
2006-08-25 11:10:00,12.212,12.386,12.212,12.339,1350000.0
2006-08-25 11:15:00,12.27,12.33,12.164,12.33,900000.0
2006-08-25 11:20:00,12.315,12.445,12.217,12.352,1800000.0
2006-08-25 11:25:00,12.27,12.441,12.238,12.411,1050000.0
2006-08-25 11:30:00,12.357,12.408,12.229,12.34,1400000.0
2006-08-25 11:35:00,12.344,12.402,12.22,12.23,1600000.0
2006-08-25 11:40:00,12.211,12.383,12.189,12.331,1500000.0
2006-08-25 11:45:00,12.271,12.434,12.244,12.354,2200000.0
2006-08-25 11:50:00,12.285,12.424,12.285,12.423,900000.0
2006-08-25 11:55:00,12.344,12.429,12.271,12.42,1050000.0
2006-08-25 12:00:00,12.358,12.393,12.242,12.265,2150000.0
2006-08-25 12:05:00,12.349,12.404,12.25,12.337,1150000.0
2006-08-25 12:10:00,12.294,12.391,12.221,12.256,1600000.0
2006-08-25 12:15:00,12.311,12.387,12.285,12.308,400000.0
2006-08-25 12:20:00,12.309,12.403,12.259,12.344,1600000.0
2006-08-25 12:25:00,12.37,12.467,12.259,12.287,950000.0
2006-08-25 12:30:00,12.272,12.397,12.239,12.251,900000.0
2006-08-25 12:35:00,12.38,12.411,12.243,12.34,1250000.0
2006-08-25 12:40:00,12.233,12.39,12.229,12.264,1500000.0
2006-08-25 12:45:00,12.255,12.396,12.213,12.268,1850000.0
2006-08-25 12:50:00,12.315,12.389,12.266,12.379,900000.0
2006-08-25 12:55:00,12.31,12.453,12.266,12.358,1300000.0
2006-08-25 13:00:00,12.233,12.396,12.233,12.253,1700000.0
2006-08-25 13:05:00,12.199,12.372,12.197,12.235,2200000.0
2006-08-25 13:10:00,12.286,12.382,12.203,12.323,1900000.0
2006-08-25 13:15:00,12.354,12.463,12.214,12.247,1250000.0
2006-08-25 13:20:00,12.237,12.368,12.237,12.278,750000.0
2006-08-25 13:25:00,12.347,12.398,12.212,12.326,1600000.0
2006-08-25 13:30:00,12.364,12.381,12.199,12.22,2100000.0
2006-08-25 13:35:00,12.213,12.29,12.213,12.29,350000.0
2006-08-25 13:40:00,12.321,12.344,12.193,12.253,850000.0
2006-08-25 13:45:00,12.307,12.334,12.203,12.308,750000.0
2006-08-25 13:50:00,12.25,12.376,12.218,12.324,1200000.0
2006-08-25 13:55:00,12.219,12.335,12.196,12.307,1350000.0
2006-08-25 14:00:00,12.285,12.337,12.186,12.337,1550000.0
2006-08-25 14:05:00,12.322,12.33,12.178,12.226,1900000.0
2006-08-25 14:10:00,12.192,12.325,12.152,12.228,1250000.0
2006-08-25 14:15:00,12.209,12.322,12.196,12.322,400000.0
2006-08-25 14:20:00,12.353,12.379,12.292,12.367,400000.0
2006-08-25 14:25:00,12.288,12.382,12.226,12.298,1850000.0
2006-08-25 14:30:00,12.29,12.401,12.228,12.27,2300000.0
2006-08-25 14:35:00,12.342,12.346,12.094,12.116,2200000.0
2006-08-25 14:40:00,12.172,12.218,12.034,12.19,2300000.0
2006-08-25 14:45:00,12.185,12.307,12.1,12.138,2000000.0
2006-08-25 14:50:00,12.163,12.302,12.113,12.193,2150000.0
2006-08-25 14:55:00,12.251,12.346,12.146,12.309,1950000.0
2006-08-25 15:00:00,12.161,12.372,12.161,12.214,2400000.0
2006-08-25 15:05:00,12.217,12.366,12.193,12.221,1850000.0
2006-08-25 15:10:00,12.244,12.331,12.167,12.285,2050000.0
2006-08-25 15:15:00,12.203,12.349,12.174,12.26,2050000.0
2006-08-25 15:20:00,12.222,12.34,12.174,12.306,1450000.0
2006-08-25 15:25:00,12.297,12.342,12.183,12.293,2150000.0
2006-08-25 15:30:00,12.28,12.312,12.15,12.227,1800000.0
2006-08-25 15:35:00,12.185,12.279,12.13,12.221,1350000.0
2006-08-25 15:40:00,12.158,12.265,12.112,12.245,2000000.0
2006-08-25 15:45:00,12.242,12.276,12.12,12.265,2100000.0
2006-08-25 15:50:00,12.165,12.311,12.09,12.259,2200000.0
2006-08-25 15:55:00,12.151,12.296,12.126,12.2,1900000.0
2006-08-25 16:00:00,12.245,12.276,12.123,12.214,1450000.0
2006-08-25 16:05:00,12.241,12.273,12.121,12.267,1600000.0
2006-08-25 16:10:00,12.242,12.3,12.093,12.147,2300000.0
2006-08-25 16:15:00,12.267,12.302,12.156,12.283,1250000.0
2006-08-25 16:20:00,12.269,12.281,12.142,12.281,1600000.0
2006-08-25 16:25:00,12.257,12.257,12.171,12.205,200000.0
2006-08-25 16:30:00,12.2,12.307,12.148,12.26,1650000.0
2006-08-25 16:35:00,12.155,12.321,12.128,12.281,2450000.0
2006-08-25 16:40:00,12.167,12.331,12.147,12.175,2000000.0
2006-08-25 16:45:00,12.153,12.324,12.153,12.196,2100000.0
2006-08-25 16:50:00,12.249,12.321,12.182,12.187,1500000.0
2006-08-25 16:55:00,12.282,12.327,12.166,12.225,1650000.0
2006-08-25 17:00:00,12.186,12.275,12.135,12.2,1750000.0
2006-08-25 17:05:00,12.268,12.304,12.087,12.201,2050000.0
2006-08-25 17:10:00,12.25,12.306,12.141,12.256,2150000.0
2006-08-25 17:15:00,12.179,12.345,12.153,12.305,2000000.0
2006-08-25 17:20:00,12.352,12.359,12.211,12.23,1800000.0
2006-08-25 17:25:00,12.33,12.386,12.209,12.372,2300000.0
2006-08-25 17:30:00,12.234,12.403,12.228,12.375,1700000.0
2006-08-25 17:35:00,12.298,12.359,12.201,12.223,2250000.0
2006-08-25 17:40:00,12.208,12.335,12.175,12.274,2100000.0
2006-08-25 17:45:00,12.208,12.337,12.175,12.295,2150000.0
2006-08-25 17:50:00,12.314,12.372,12.154,12.329,2300000.0
2006-08-25 17:55:00,12.255,12.376,12.222,12.343,1950000.0
2006-08-25 18:00:00,12.228,12.327,12.213,12.3,700000.0
2006-08-25 18:05:00,12.282,12.362,12.194,12.276,1200000.0
2006-08-25 18:10:00,12.287,12.368,12.187,12.306,1800000.0
2006-08-25 18:15:00,12.272,12.333,12.145,12.262,2100000.0
2006-08-25 18:20:00,12.224,12.333,12.163,12.279,2150000.0
2006-08-25 18:25:00,12.227,12.345,12.126,12.305,2100000.0
2006-08-25 18:30:00,12.262,12.322,12.153,12.304,2000000.0
2006-08-25 18:35:00,12.239,12.349,12.164,12.264,2250000.0
2006-08-25 18:40:00,12.279,12.324,12.164,12.223,1650000.0
2006-08-25 18:45:00,12.182,12.326,12.129,12.202,1700000.0
2006-08-25 18:50:00,12.246,12.31,12.133,12.187,2100000.0
2006-08-25 18:55:00,12.176,12.302,12.176,12.225,1400000.0
2006-08-25 19:00:00,12.203,12.3,12.144,12.235,1950000.0
2006-08-25 19:05:00,12.268,12.367,12.154,12.264,1650000.0
2006-08-25 19:10:00,12.194,12.297,12.158,12.295,1250000.0
2006-08-25 19:15:00,12.245,12.331,12.161,12.321,1900000.0
2006-08-25 19:20:00,12.257,12.315,12.144,12.315,1750000.0
2006-08-25 19:25:00,12.229,12.344,12.181,12.201,900000.0
2006-08-25 19:30:00,12.313,12.33,12.156,12.235,1950000.0
2006-08-25 19:35:00,12.256,12.368,12.174,12.303,2550000.0
2006-08-25 19:40:00,12.318,12.345,12.203,12.239,1150000.0
2006-08-25 19:45:00,12.27,12.328,12.181,12.26,1800000.0
2006-08-25 19:55:00,12.21,12.332,12.21,12.332,150000.0
2006-08-25 20:00:00,12.254,12.317,12.254,12.274,250000.0
2006-08-25 20:05:00,12.341,12.36,12.207,12.243,2000000.0
2006-08-25 20:10:00,12.282,12.356,12.207,12.225,1750000.0
2006-08-25 20:15:00,12.283,12.351,12.17,12.335,1250000.0
2006-08-25 20:20:00,12.29,12.335,12.159,12.311,1450000.0
2006-08-25 20:25:00,12.328,12.328,12.203,12.298,850000.0
2006-08-25 20:30:00,12.325,12.342,12.179,12.234,1050000.0
2006-08-25 20:35:00,12.282,12.36,12.209,12.36,950000.0
2006-08-25 20:40:00,12.303,12.316,12.19,12.314,850000.0
2006-08-25 20:45:00,12.32,12.34,12.162,12.34,1300000.0
2006-08-25 20:50:00,12.288,12.317,12.197,12.265,400000.0
2006-08-25 20:55:00,12.307,12.315,12.199,12.215,550000.0
2006-08-25 21:00:00,12.316,12.316,12.232,12.265,200000.0
2006-08-25 21:25:00,12.205,12.352,12.195,12.236,1100000.0
2006-08-25 21:30:00,12.259,12.288,12.189,12.21,500000.0
2006-08-25 21:35:00,12.305,12.34,12.202,12.205,1000000.0
2006-08-25 21:40:00,12.341,12.341,12.206,12.305,650000.0
2006-08-25 21:45:00,12.23,12.347,12.217,12.288,1400000.0
2006-08-25 21:50:00,12.226,12.32,12.219,12.253,550000.0
2006-08-25 22:00:00,12.305,12.305,12.213,12.249,200000.0
2006-08-25 22:05:00,12.252,12.347,12.203,12.333,1150000.0
2006-08-25 22:10:00,12.31,12.34,12.253,12.316,700000.0
2006-08-25 22:15:00,12.322,12.322,12.234,12.29,350000.0
2006-08-25 22:20:00,12.324,12.339,12.21,12.21,1250000.0
2006-08-25 22:25:00,12.328,12.342,12.224,12.259,600000.0
2006-08-25 22:30:00,12.226,12.34,12.216,12.287,550000.0
2006-08-25 22:40:00,12.303,12.313,12.205,12.25,200000.0
2006-08-25 22:50:00,12.296,12.296,12.196,12.283,300000.0
2006-08-25 22:55:00,12.228,12.332,12.201,12.234,1450000.0
2006-08-27 23:00:00,12.318,12.318,12.238,12.272,200000.0
2006-08-27 23:20:00,12.288,12.37,12.288,12.365,300000.0
2006-08-27 23:35:00,12.325,12.325,12.233,12.269,200000.0
2006-08-27 23:40:00,12.28,12.326,12.246,12.246,300000.0
2006-08-27 23:45:00,12.293,12.293,12.291,12.291,100000.0
2006-08-27 23:55:00,12.314,12.325,12.231,12.274,400000.0
2006-08-28 00:00:00,12.37,12.45,11.95,12.06,300000.0
2006-08-28 00:05:00,12.325,12.357,12.217,12.273,450000.0
2006-08-28 00:10:00,12.314,12.374,12.252,12.254,400000.0
2006-08-28 00:15:00,12.316,12.386,12.235,12.336,1500000.0
2006-08-28 00:20:00,12.373,12.441,12.266,12.384,1700000.0
2006-08-28 00:25:00,12.315,12.417,12.249,12.306,2000000.0
2006-08-28 00:35:00,12.251,12.42,12.251,12.3,550000.0
2006-08-28 00:40:00,12.265,12.423,12.265,12.348,1000000.0
2006-08-28 00:50:00,12.373,12.373,12.261,12.314,450000.0
2006-08-28 00:55:00,12.354,12.354,12.25,12.296,250000.0
2006-08-28 01:00:00,12.354,12.354,12.244,12.284,300000.0
2006-08-28 01:05:00,12.297,12.398,12.291,12.358,700000.0
2006-08-28 01:10:00,12.334,12.4,12.259,12.285,1150000.0
2006-08-28 01:15:00,12.279,12.449,12.272,12.41,1000000.0
2006-08-28 01:20:00,12.348,12.365,12.245,12.365,250000.0
2006-08-28 01:25:00,12.333,12.333,12.331,12.331,100000.0
2006-08-28 01:30:00,12.303,12.382,12.303,12.321,250000.0
2006-08-28 01:35:00,12.362,12.372,12.32,12.32,150000.0
2006-08-28 01:40:00,12.357,12.357,12.256,12.295,200000.0
2006-08-28 01:50:00,12.339,12.339,12.236,12.274,200000.0
2006-08-28 01:55:00,12.23,12.324,12.23,12.274,500000.0
2006-08-28 02:00:00,12.329,12.388,12.201,12.287,1650000.0
2006-08-28 02:05:00,12.306,12.409,12.247,12.366,1350000.0
2006-08-28 02:10:00,12.355,12.378,12.19,12.299,1750000.0
2006-08-28 02:15:00,12.3,12.402,12.223,12.33,650000.0
2006-08-28 02:20:00,12.348,12.356,12.211,12.211,1500000.0
2006-08-28 02:25:00,12.241,12.375,12.197,12.337,750000.0
2006-08-28 02:30:00,12.227,12.347,12.202,12.33,1000000.0
2006-08-28 02:35:00,12.328,12.35,12.17,12.223,1850000.0
2006-08-28 02:40:00,12.302,12.41,12.206,12.252,1600000.0
2006-08-28 02:45:00,12.295,12.375,12.195,12.347,2900000.0
2006-08-28 02:50:00,12.354,12.354,12.243,12.293,550000.0
2006-08-28 02:55:00,12.35,12.373,12.234,12.331,1600000.0
2006-08-28 03:00:00,12.304,12.375,12.227,12.36,1950000.0
2006-08-28 03:05:00,12.393,12.402,12.237,12.246,2050000.0
2006-08-28 03:10:00,12.323,12.386,12.231,12.231,1450000.0
2006-08-28 03:15:00,12.361,12.381,12.23,12.262,1700000.0
2006-08-28 03:20:00,12.353,12.398,12.225,12.31,1200000.0
2006-08-28 03:25:00,12.24,12.391,12.221,12.311,1550000.0
2006-08-28 03:30:00,12.254,12.366,12.231,12.275,1300000.0
2006-08-28 03:35:00,12.375,12.375,12.201,12.228,850000.0
2006-08-28 03:40:00,12.212,12.401,12.212,12.318,1100000.0
2006-08-28 03:45:00,12.285,12.375,12.217,12.278,1150000.0
2006-08-28 03:50:00,12.237,12.361,12.203,12.319,1000000.0
2006-08-28 03:55:00,12.324,12.348,12.228,12.318,950000.0
2006-08-28 04:00:00,12.301,12.343,12.194,12.274,1300000.0
2006-08-28 04:05:00,12.315,12.325,12.215,12.274,400000.0
2006-08-28 04:10:00,12.325,12.355,12.229,12.265,1400000.0
2006-08-28 04:15:00,12.304,12.381,12.197,12.298,2550000.0
2006-08-28 04:20:00,12.291,12.331,12.166,12.292,1050000.0
2006-08-28 04:25:00,12.293,12.293,12.185,12.288,550000.0
2006-08-28 04:30:00,12.256,12.348,12.178,12.297,1600000.0
2006-08-28 04:35:00,12.284,12.294,12.184,12.243,400000.0
2006-08-28 04:40:00,12.224,12.387,12.157,12.294,1250000.0
2006-08-28 04:45:00,12.233,12.34,12.206,12.245,1000000.0
2006-08-28 04:50:00,12.199,12.308,12.194,12.194,500000.0
2006-08-28 04:55:00,12.29,12.346,12.232,12.278,600000.0
2006-08-28 05:00:00,12.316,12.316,12.218,12.237,900000.0
2006-08-28 05:05:00,12.344,12.354,12.204,12.311,1200000.0
2006-08-28 05:10:00,12.31,12.372,12.22,12.355,600000.0
2006-08-28 05:15:00,12.362,12.371,12.294,12.329,300000.0
2006-08-28 05:20:00,12.3,12.35,12.189,12.319,1100000.0
2006-08-28 05:25:00,12.282,12.373,12.207,12.353,1550000.0
2006-08-28 05:30:00,12.31,12.384,12.205,12.311,1700000.0
2006-08-28 05:35:00,12.323,12.377,12.197,12.377,850000.0
2006-08-28 05:40:00,12.376,12.394,12.197,12.318,1950000.0
2006-08-28 05:45:00,12.354,12.373,12.19,12.267,1250000.0
2006-08-28 05:50:00,12.328,12.377,12.235,12.338,1450000.0
2006-08-28 05:55:00,12.319,12.348,12.229,12.332,1800000.0
2006-08-28 06:00:00,12.321,12.401,12.221,12.284,1300000.0
2006-08-28 06:05:00,12.356,12.394,12.212,12.343,1850000.0
2006-08-28 06:10:00,12.252,12.376,12.215,12.279,1350000.0
2006-08-28 06:15:00,12.344,12.4,12.225,12.3,950000.0
2006-08-28 06:25:00,12.296,12.333,12.197,12.197,1350000.0
2006-08-28 06:30:00,12.284,12.396,12.231,12.366,1700000.0
2006-08-28 06:35:00,12.32,12.381,12.174,12.318,1150000.0
2006-08-28 06:40:00,12.325,12.365,12.256,12.31,900000.0
2006-08-28 06:45:00,12.262,12.399,12.246,12.259,700000.0
2006-08-28 06:55:00,12.308,12.336,12.234,12.292,650000.0
2006-08-28 07:00:00,12.344,12.367,12.278,12.278,400000.0
2006-08-28 07:05:00,12.22,12.384,12.201,12.339,2100000.0
2006-08-28 07:10:00,12.254,12.353,12.189,12.189,1150000.0
2006-08-28 07:15:00,12.288,12.335,12.193,12.303,700000.0
2006-08-28 07:20:00,12.359,12.379,12.172,12.241,1350000.0
2006-08-28 07:25:00,12.334,12.342,12.236,12.296,450000.0
2006-08-28 07:30:00,12.308,12.359,12.234,12.322,1050000.0
2006-08-28 07:35:00,12.228,12.397,12.228,12.322,450000.0
2006-08-28 07:40:00,12.278,12.377,12.208,12.342,1350000.0
2006-08-28 07:45:00,12.315,12.318,12.209,12.283,800000.0
2006-08-28 07:50:00,12.221,12.381,12.202,12.361,1100000.0
2006-08-28 07:55:00,12.302,12.37,12.219,12.275,1000000.0
2006-08-28 08:00:00,12.276,12.359,12.19,12.322,1550000.0
2006-08-28 08:05:00,12.264,12.329,12.221,12.258,900000.0
2006-08-28 08:10:00,12.326,12.329,12.212,12.318,700000.0
2006-08-28 08:15:00,12.256,12.381,12.256,12.259,550000.0
2006-08-28 08:20:00,12.225,12.356,12.225,12.258,600000.0
2006-08-28 08:25:00,12.273,12.351,12.234,12.331,1100000.0
2006-08-28 08:30:00,12.323,12.371,12.278,12.317,500000.0
2006-08-28 08:35:00,12.346,12.346,12.201,12.294,700000.0
2006-08-28 08:40:00,12.295,12.351,12.259,12.319,1050000.0
2006-08-28 08:45:00,12.357,12.376,12.215,12.317,1450000.0
2006-08-28 08:50:00,12.217,12.375,12.217,12.279,1850000.0
2006-08-28 08:55:00,12.372,12.384,12.239,12.33,2100000.0
2006-08-28 09:00:00,12.244,12.35,12.223,12.223,900000.0
2006-08-28 09:05:00,12.299,12.411,12.201,12.286,1700000.0
2006-08-28 09:10:00,12.353,12.363,12.204,12.251,2400000.0
2006-08-28 09:15:00,12.258,12.345,12.228,12.244,700000.0
2006-08-28 09:20:00,12.294,12.35,12.199,12.266,1650000.0
2006-08-28 09:25:00,12.34,12.344,12.218,12.319,1350000.0
2006-08-28 09:30:00,12.271,12.36,12.196,12.22,1750000.0
2006-08-28 09:35:00,12.223,12.385,12.2,12.332,1700000.0
2006-08-28 09:40:00,12.239,12.355,12.2,12.325,1150000.0
2006-08-28 09:50:00,12.315,12.351,12.214,12.323,700000.0
2006-08-28 09:55:00,12.252,12.352,12.189,12.352,850000.0
2006-08-28 10:00:00,12.349,12.42,12.245,12.355,900000.0
2006-08-28 10:05:00,12.253,12.393,12.218,12.349,1700000.0
2006-08-28 10:10:00,12.336,12.373,12.232,12.324,1250000.0
2006-08-28 10:15:00,12.305,12.413,12.271,12.345,400000.0
2006-08-28 10:20:00,12.298,12.374,12.222,12.32,1800000.0
2006-08-28 10:25:00,12.371,12.41,12.194,12.309,1250000.0
2006-08-28 10:30:00,12.273,12.326,12.186,12.303,700000.0
2006-08-28 10:35:00,12.226,12.355,12.194,12.194,1550000.0
2006-08-28 10:40:00,12.333,12.364,12.168,12.304,2200000.0
2006-08-28 10:45:00,12.314,12.401,12.181,12.273,1750000.0
2006-08-28 10:50:00,12.33,12.408,12.209,12.209,3200000.0
2006-08-28 10:55:00,12.314,12.39,12.216,12.318,1650000.0
2006-08-28 11:00:00,12.271,12.355,12.208,12.245,350000.0
2006-08-28 11:05:00,12.312,12.351,12.213,12.339,1300000.0
2006-08-28 11:10:00,12.336,12.375,12.247,12.361,500000.0
2006-08-28 11:15:00,12.346,12.368,12.186,12.368,1250000.0
2006-08-28 11:20:00,12.386,12.386,12.258,12.342,1000000.0
2006-08-28 11:30:00,12.348,12.369,12.242,12.317,1250000.0
2006-08-28 11:35:00,12.248,12.363,12.186,12.277,1300000.0
2006-08-28 11:55:00,12.345,12.404,12.288,12.394,350000.0
2006-08-28 12:00:00,12.304,12.375,12.261,12.262,350000.0
2006-08-28 12:05:00,12.357,12.409,12.246,12.279,700000.0
2006-08-28 12:10:00,12.23,12.37,12.188,12.232,900000.0
2006-08-28 12:15:00,12.27,12.34,12.208,12.232,450000.0
2006-08-28 12:20:00,12.313,12.411,12.223,12.257,900000.0
2006-08-28 12:25:00,12.31,12.368,12.184,12.339,1000000.0
2006-08-28 12:30:00,12.229,12.353,12.219,12.219,1250000.0
2006-08-28 12:35:00,12.318,12.354,12.211,12.307,450000.0
2006-08-28 12:45:00,12.234,12.382,12.227,12.262,950000.0
2006-08-28 12:50:00,12.295,12.36,12.254,12.267,400000.0
2006-08-28 13:05:00,12.336,12.354,12.181,12.24,900000.0
2006-08-28 13:10:00,12.22,12.3,12.22,12.3,400000.0
2006-08-28 13:15:00,12.223,12.418,12.216,12.248,800000.0
2006-08-28 13:25:00,12.251,12.348,12.19,12.305,850000.0
2006-08-28 13:35:00,12.293,12.381,12.242,12.308,450000.0
2006-08-28 13:45:00,12.248,12.357,12.186,12.308,1400000.0
2006-08-28 13:50:00,12.3,12.405,12.278,12.381,800000.0
2006-08-28 14:00:00,12.349,12.373,12.235,12.319,1450000.0
2006-08-28 14:05:00,12.29,12.348,12.183,12.237,2050000.0
2006-08-28 14:10:00,12.297,12.342,12.269,12.342,400000.0
2006-08-28 14:15:00,12.228,12.371,12.185,12.27,950000.0
2006-08-28 14:20:00,12.247,12.388,12.201,12.388,2050000.0
2006-08-28 14:25:00,12.314,12.404,12.227,12.324,1850000.0
2006-08-28 14:30:00,12.289,12.43,12.242,12.29,2200000.0
2006-08-28 14:35:00,12.362,12.411,12.255,12.265,2200000.0
2006-08-28 14:40:00,12.291,12.369,12.213,12.32,2300000.0
2006-08-28 14:45:00,12.331,12.397,12.21,12.23,2000000.0
2006-08-28 14:50:00,12.285,12.405,12.211,12.249,2150000.0
2006-08-28 14:55:00,12.318,12.381,12.173,12.324,2400000.0
2006-08-28 15:00:00,12.222,12.399,12.214,12.284,2400000.0
2006-08-28 15:05:00,12.262,12.396,12.192,12.217,2250000.0
2006-08-28 15:10:00,12.236,12.391,12.182,12.362,1900000.0
2006-08-28 15:15:00,12.26,12.367,12.227,12.316,2000000.0
2006-08-28 15:20:00,12.282,12.385,12.221,12.342,2000000.0
2006-08-28 15:25:00,12.342,12.362,12.221,12.313,2000000.0
2006-08-28 15:30:00,12.306,12.369,12.186,12.186,2200000.0
2006-08-28 15:35:00,12.259,12.355,12.196,12.244,2350000.0
2006-08-28 15:40:00,12.223,12.386,12.135,12.275,2000000.0
2006-08-28 15:45:00,12.28,12.316,12.143,12.287,2100000.0
2006-08-28 15:50:00,12.184,12.301,12.119,12.282,2200000.0
2006-08-28 15:55:00,12.148,12.308,12.113,12.236,2350000.0
2006-08-28 16:00:00,12.272,12.313,12.122,12.224,2450000.0
2006-08-28 16:05:00,12.226,12.293,12.121,12.289,2150000.0
2006-08-28 16:10:00,12.268,12.329,12.091,12.162,2300000.0
2006-08-28 16:15:00,12.23,12.244,12.058,12.13,1950000.0
2006-08-28 16:20:00,12.241,12.241,12.029,12.152,2450000.0
2006-08-28 16:25:00,12.136,12.171,11.967,11.976,2300000.0
2006-08-28 16:30:00,11.98,12.148,11.941,12.114,1950000.0
2006-08-28 16:35:00,11.968,12.102,11.91,12.078,2450000.0
2006-08-28 16:40:00,12.005,12.068,11.931,11.937,1900000.0
2006-08-28 16:45:00,11.924,12.159,11.899,11.987,2300000.0
2006-08-28 16:50:00,12.014,12.085,11.907,11.953,2050000.0
2006-08-28 16:55:00,12.038,12.069,11.914,11.985,2400000.0
2006-08-28 17:00:00,12.079,12.1,11.917,12.031,2100000.0
2006-08-28 17:05:00,12.076,12.08,11.901,11.959,2200000.0
2006-08-28 17:10:00,12.027,12.073,11.884,12.02,2150000.0
2006-08-28 17:15:00,11.926,12.054,11.91,12.014,2000000.0
2006-08-28 17:20:00,11.984,12.046,11.914,11.93,1700000.0
2006-08-28 17:25:00,12.008,12.041,11.905,12.022,2300000.0
2006-08-28 17:30:00,11.883,12.025,11.843,12.009,2300000.0
2006-08-28 17:35:00,11.957,12.032,11.882,11.914,2250000.0
2006-08-28 17:40:00,11.913,12.051,11.887,11.978,1800000.0
2006-08-28 17:45:00,11.905,12.027,11.874,11.966,1700000.0
2006-08-28 17:50:00,11.98,12.038,11.823,11.991,2300000.0
2006-08-28 17:55:00,11.888,11.991,11.841,11.964,1950000.0
2006-08-28 18:00:00,11.871,11.985,11.822,11.887,2050000.0
2006-08-28 18:05:00,11.906,12.005,11.847,11.854,2150000.0
2006-08-28 18:10:00,11.967,12.005,11.847,11.975,1950000.0
2006-08-28 18:15:00,11.966,12.003,11.826,11.929,1950000.0
2006-08-28 18:20:00,11.884,11.996,11.804,11.926,2150000.0
2006-08-28 18:25:00,11.864,11.96,11.818,11.96,2250000.0
2006-08-28 18:30:00,11.914,11.961,11.795,11.961,2050000.0
2006-08-28 18:35:00,11.889,12.003,11.837,11.972,2250000.0
2006-08-28 18:40:00,11.964,12.008,11.858,11.915,2500000.0
2006-08-28 18:45:00,11.886,12.009,11.843,11.986,1450000.0
2006-08-28 18:50:00,11.859,11.993,11.859,11.897,1650000.0
2006-08-28 18:55:00,11.991,12.02,11.853,11.94,2050000.0
2006-08-28 19:00:00,11.909,11.996,11.847,11.95,1850000.0
2006-08-28 19:05:00,11.937,12.012,11.843,11.912,1700000.0
2006-08-28 19:10:00,11.853,11.989,11.82,11.845,2150000.0
2006-08-28 19:15:00,11.884,12.009,11.83,11.979,3050000.0
2006-08-28 19:20:00,11.886,12.007,11.83,11.83,2300000.0
2006-08-28 19:25:00,11.884,11.993,11.829,11.983,1950000.0
2006-08-28 19:30:00,12.005,12.005,11.806,11.957,2100000.0
2006-08-28 19:35:00,11.858,11.976,11.839,11.861,900000.0
2006-08-28 19:40:00,11.956,11.974,11.843,11.881,1400000.0
2006-08-28 19:45:00,11.946,11.946,11.846,11.901,550000.0
2006-08-28 19:50:00,11.883,12.005,11.848,11.901,900000.0
2006-08-28 19:55:00,11.847,12.008,11.834,11.885,850000.0
2006-08-28 20:00:00,11.987,11.993,11.871,11.934,950000.0
2006-08-28 20:05:00,11.968,12.03,11.796,11.875,1800000.0
2006-08-28 20:10:00,11.94,11.986,11.838,11.96,1800000.0
2006-08-28 20:15:00,11.967,11.985,11.85,11.957,1450000.0
2006-08-28 20:20:00,11.98,12.008,11.868,12.003,1950000.0
2006-08-28 20:25:00,11.908,11.983,11.844,11.905,650000.0
2006-08-28 20:30:00,11.989,12.011,11.855,11.902,850000.0
2006-08-28 20:35:00,11.985,12.0,11.838,11.913,1250000.0
2006-08-28 20:40:00,11.945,11.948,11.843,11.939,650000.0
2006-08-28 20:45:00,11.891,11.996,11.84,11.896,1750000.0
2006-08-28 20:50:00,11.883,12.064,11.845,11.968,1950000.0
2006-08-28 20:55:00,11.88,11.934,11.88,11.919,250000.0
2006-08-28 21:00:00,11.941,11.941,11.837,11.875,200000.0
2006-08-28 21:10:00,11.861,11.982,11.854,11.898,1950000.0
2006-08-28 21:15:00,11.952,11.985,11.806,11.871,1800000.0
2006-08-28 21:20:00,11.947,12.033,11.802,11.966,1900000.0
2006-08-28 21:25:00,11.95,11.987,11.812,11.918,2550000.0
2006-08-28 21:30:00,11.941,11.964,11.826,11.949,900000.0
2006-08-28 21:35:00,11.954,11.975,11.849,11.959,900000.0
2006-08-28 21:40:00,11.874,12.023,11.843,11.843,950000.0
2006-08-28 21:45:00,11.986,11.993,11.851,11.927,1150000.0
2006-08-28 21:50:00,11.943,11.993,11.837,11.95,950000.0
2006-08-28 21:55:00,11.889,11.989,11.837,11.85,750000.0
2006-08-28 22:00:00,11.957,11.992,11.871,11.992,1350000.0
2006-08-28 22:05:00,11.866,11.982,11.856,11.968,850000.0
2006-08-28 22:10:00,11.871,12.001,11.837,11.866,1950000.0
2006-08-28 22:15:00,11.876,12.002,11.85,11.934,1950000.0
2006-08-28 22:20:00,11.957,11.957,11.879,11.935,350000.0
2006-08-28 22:25:00,11.938,12.004,11.861,11.992,900000.0
2006-08-28 22:30:00,12.001,12.046,11.862,11.97,1100000.0
2006-08-28 22:40:00,11.93,11.989,11.862,11.872,700000.0
2006-08-28 22:45:00,11.976,11.976,11.865,11.904,400000.0
2006-08-28 22:50:00,11.891,12.017,11.882,11.882,1050000.0
2006-08-28 22:55:00,11.877,12.047,11.872,11.926,1950000.0
2006-08-28 23:00:00,11.995,11.995,11.84,11.931,500000.0
2006-08-28 23:05:00,11.943,11.943,11.941,11.941,100000.0
2006-08-28 23:20:00,11.957,11.971,11.865,11.953,350000.0
2006-08-28 23:30:00,11.941,11.943,11.941,11.943,100000.0
2006-08-28 23:40:00,11.921,11.97,11.885,11.923,500000.0
2006-08-28 23:45:00,11.959,11.963,11.939,11.94,200000.0
2006-08-29 00:00:00,12.03,12.26,11.84,11.98,500000.0
2006-08-29 00:05:00,11.985,11.985,11.886,11.924,200000.0
2006-08-29 00:25:00,11.904,12.036,11.889,12.036,700000.0
2006-08-29 00:30:00,11.951,11.996,11.884,11.945,600000.0
2006-08-29 00:40:00,11.949,11.997,11.884,11.923,600000.0
2006-08-29 00:45:00,11.977,11.977,11.876,11.915,200000.0
2006-08-29 00:55:00,11.905,11.993,11.879,11.943,550000.0
2006-08-29 01:00:00,11.983,11.983,11.884,11.923,200000.0
2006-08-29 01:15:00,11.909,11.988,11.898,11.971,350000.0
2006-08-29 01:20:00,11.923,11.986,11.89,11.978,550000.0
2006-08-29 01:25:00,11.955,12.043,11.886,12.004,700000.0
2006-08-29 01:30:00,11.927,12.026,11.927,12.015,350000.0
2006-08-29 01:35:00,11.982,12.037,11.979,11.979,350000.0
2006-08-29 01:40:00,12.059,12.059,11.905,12.01,700000.0
2006-08-29 01:45:00,11.908,12.016,11.908,12.016,150000.0
2006-08-29 01:55:00,11.963,12.029,11.93,11.954,400000.0
2006-08-29 02:00:00,11.983,12.07,11.904,11.949,1650000.0
2006-08-29 02:05:00,11.937,12.052,11.889,12.031,2150000.0
2006-08-29 02:10:00,11.91,12.057,11.904,11.973,1100000.0
2006-08-29 02:15:00,11.962,12.114,11.913,11.969,2850000.0
2006-08-29 02:20:00,12.046,12.091,11.913,12.047,1550000.0
2006-08-29 02:25:00,12.069,12.105,11.914,11.974,2100000.0
2006-08-29 02:30:00,11.941,12.068,11.926,11.937,1450000.0
2006-08-29 02:35:00,11.978,12.098,11.94,11.94,1850000.0
2006-08-29 02:40:00,11.954,12.071,11.916,12.057,1750000.0
2006-08-29 02:45:00,12.031,12.031,11.926,12.004,800000.0
2006-08-29 02:50:00,11.926,12.068,11.879,11.951,2500000.0
2006-08-29 02:55:00,11.931,12.054,11.906,11.999,1900000.0
2006-08-29 03:00:00,12.008,12.103,11.896,12.035,2100000.0
2006-08-29 03:05:00,12.029,12.14,11.954,12.017,1750000.0
2006-08-29 03:10:00,12.027,12.027,11.927,11.965,200000.0
2006-08-29 03:20:00,12.065,12.114,11.932,11.973,750000.0
2006-08-29 03:30:00,12.045,12.045,11.911,11.961,1200000.0
2006-08-29 03:35:00,12.033,12.049,11.905,11.941,1350000.0
2006-08-29 03:40:00,11.957,12.033,11.866,11.999,1050000.0
2006-08-29 03:45:00,11.893,12.034,11.872,11.981,2750000.0
2006-08-29 03:50:00,11.919,12.022,11.903,12.022,750000.0
2006-08-29 03:55:00,11.928,12.076,11.907,12.001,1300000.0
2006-08-29 04:00:00,12.01,12.04,11.928,11.967,950000.0
2006-08-29 04:05:00,11.941,12.055,11.904,12.055,1050000.0
2006-08-29 04:10:00,12.032,12.066,11.927,11.953,750000.0
2006-08-29 04:15:00,12.003,12.042,11.934,11.934,400000.0
2006-08-29 04:20:00,12.025,12.066,11.933,12.037,800000.0
2006-08-29 04:25:00,12.04,12.049,11.944,11.995,400000.0
2006-08-29 04:30:00,12.055,12.055,11.997,11.997,200000.0
2006-08-29 04:35:00,12.001,12.075,11.876,12.007,1550000.0
2006-08-29 04:40:00,12.018,12.018,11.938,11.973,200000.0
2006-08-29 04:45:00,12.022,12.049,11.927,12.012,1100000.0
2006-08-29 04:50:00,12.004,12.057,11.924,11.965,700000.0
2006-08-29 04:55:00,11.953,12.093,11.907,12.017,2250000.0
2006-08-29 05:00:00,11.992,12.086,11.901,11.928,2100000.0
2006-08-29 05:05:00,12.011,12.054,11.916,12.007,800000.0
2006-08-29 05:10:00,11.994,12.113,11.897,11.96,950000.0
2006-08-29 05:15:00,12.044,12.056,11.932,12.056,550000.0
2006-08-29 05:20:00,12.076,12.076,11.895,11.895,2300000.0
2006-08-29 05:25:00,12.016,12.057,11.9,12.014,2100000.0
2006-08-29 05:30:00,11.989,12.07,11.906,11.988,1500000.0
2006-08-29 05:35:00,11.994,12.042,11.893,12.028,1100000.0
2006-08-29 05:40:00,12.012,12.057,11.898,12.053,1750000.0
2006-08-29 05:45:00,11.995,12.071,11.887,11.988,1150000.0
2006-08-29 05:50:00,11.997,12.04,11.906,11.981,1750000.0
2006-08-29 05:55:00,12.032,12.068,11.929,12.024,1450000.0
2006-08-29 06:00:00,12.016,12.073,11.911,12.047,1500000.0
2006-08-29 06:05:00,11.967,12.106,11.931,11.971,2000000.0
2006-08-29 06:10:00,12.043,12.051,11.923,11.963,650000.0
2006-08-29 06:15:00,11.966,12.109,11.894,12.061,1750000.0
2006-08-29 06:20:00,12.037,12.043,11.912,12.002,750000.0
2006-08-29 06:25:00,12.03,12.051,11.904,12.024,1950000.0
2006-08-29 06:30:00,12.058,12.078,11.914,12.076,1700000.0
2006-08-29 06:35:00,12.068,12.102,11.883,12.041,1700000.0
2006-08-29 06:40:00,11.969,12.058,11.925,11.999,1850000.0
2006-08-29 06:45:00,12.087,12.114,11.888,12.072,1000000.0
2006-08-29 06:50:00,11.988,12.115,11.972,12.046,600000.0
2006-08-29 06:55:00,11.974,12.094,11.929,12.052,1900000.0
2006-08-29 07:00:00,11.929,12.107,11.901,11.993,1550000.0
2006-08-29 07:05:00,12.035,12.079,11.923,12.066,1700000.0
2006-08-29 07:10:00,12.025,12.07,11.902,12.022,1550000.0
2006-08-29 07:15:00,11.999,12.04,11.907,11.907,1700000.0
2006-08-29 07:20:00,12.004,12.055,11.889,11.942,1450000.0
2006-08-29 07:25:00,11.935,12.053,11.923,12.002,1200000.0
2006-08-29 07:30:00,11.93,12.033,11.912,11.912,750000.0
2006-08-29 07:35:00,11.952,12.054,11.89,12.015,1700000.0
2006-08-29 07:40:00,11.973,12.037,11.871,11.933,1800000.0
2006-08-29 07:45:00,11.921,12.031,11.875,11.993,1450000.0
2006-08-29 07:50:00,11.951,12.101,11.914,11.954,2050000.0
2006-08-29 07:55:00,11.999,12.069,11.92,11.985,1450000.0
2006-08-29 08:00:00,12.011,12.092,11.945,11.966,2300000.0
2006-08-29 08:05:00,11.976,12.111,11.933,11.956,2600000.0
2006-08-29 08:10:00,12.044,12.051,11.904,12.027,1450000.0
2006-08-29 08:15:00,11.967,12.13,11.949,11.99,2150000.0
2006-08-29 08:20:00,12.065,12.125,11.906,11.966,2000000.0
2006-08-29 08:25:00,11.944,12.064,11.922,12.035,1000000.0
2006-08-29 08:30:00,12.029,12.068,11.897,11.976,2050000.0
2006-08-29 08:35:00,12.012,12.083,11.902,11.902,1800000.0
2006-08-29 08:40:00,11.989,12.081,11.918,12.037,1700000.0
2006-08-29 08:45:00,12.048,12.107,11.922,11.983,1400000.0
2006-08-29 08:50:00,11.911,12.098,11.911,12.058,1500000.0
2006-08-29 08:55:00,12.074,12.086,11.919,12.022,2050000.0
2006-08-29 09:00:00,12.013,12.118,11.911,12.098,2200000.0
2006-08-29 09:05:00,12.043,12.101,11.954,12.055,1500000.0
2006-08-29 09:10:00,12.051,12.099,11.916,12.001,1500000.0
2006-08-29 09:15:00,12.008,12.111,11.959,12.089,1750000.0
2006-08-29 09:20:00,12.013,12.097,11.946,12.002,1300000.0
2006-08-29 09:25:00,12.072,12.083,11.918,12.046,1400000.0
2006-08-29 09:30:00,11.965,12.075,11.926,12.075,1050000.0
2006-08-29 09:35:00,11.998,12.108,11.893,12.034,1700000.0
2006-08-29 09:40:00,11.954,12.063,11.901,11.983,1500000.0
2006-08-29 09:45:00,11.932,12.067,11.932,12.026,750000.0
2006-08-29 09:50:00,11.97,12.079,11.923,12.037,1600000.0
2006-08-29 09:55:00,11.986,12.082,11.972,12.071,400000.0
2006-08-29 10:00:00,12.033,12.064,11.918,11.959,1700000.0
2006-08-29 10:05:00,11.899,12.059,11.876,12.047,1600000.0
2006-08-29 10:10:00,12.028,12.098,11.902,12.026,1950000.0
2006-08-29 10:15:00,12.059,12.096,11.933,12.015,2000000.0
2006-08-29 10:20:00,12.009,12.086,11.923,12.069,2150000.0
2006-08-29 10:25:00,11.951,12.071,11.915,12.03,2400000.0
2006-08-29 10:30:00,11.999,12.081,11.919,12.037,1450000.0
2006-08-29 10:35:00,12.095,12.124,11.927,11.932,1050000.0
2006-08-29 10:40:00,12.062,12.092,11.938,12.059,2400000.0
2006-08-29 10:45:00,12.051,12.119,11.896,11.992,2150000.0
2006-08-29 10:50:00,12.037,12.08,11.892,11.999,2800000.0
2006-08-29 10:55:00,11.976,12.049,11.927,12.007,350000.0
2006-08-29 11:00:00,12.015,12.104,11.962,12.092,750000.0
2006-08-29 11:05:00,11.96,12.138,11.95,12.037,2200000.0
2006-08-29 11:10:00,11.925,12.113,11.912,12.069,1650000.0
2006-08-29 11:15:00,12.019,12.1,11.96,12.1,1750000.0
2006-08-29 11:20:00,12.074,12.094,11.92,12.048,1900000.0
2006-08-29 11:25:00,11.986,12.107,11.908,11.978,2300000.0
2006-08-29 11:30:00,12.056,12.095,11.949,12.068,1900000.0
2006-08-29 11:35:00,12.009,12.12,11.953,12.015,1300000.0
2006-08-29 11:40:00,12.015,12.1,11.94,12.04,1900000.0
2006-08-29 11:45:00,11.974,12.106,11.943,12.023,1800000.0
2006-08-29 11:50:00,12.038,12.105,11.935,12.057,2200000.0
2006-08-29 11:55:00,12.037,12.122,11.954,12.01,1600000.0
2006-08-29 12:00:00,12.041,12.07,11.948,11.962,700000.0
2006-08-29 12:05:00,12.062,12.082,12.01,12.082,350000.0
2006-08-29 12:10:00,12.065,12.096,11.954,12.046,1450000.0
2006-08-29 12:15:00,12.0,12.07,11.938,11.962,450000.0
2006-08-29 12:20:00,11.998,12.096,11.94,11.972,1800000.0
2006-08-29 12:25:00,12.07,12.132,11.938,11.948,2450000.0
2006-08-29 12:30:00,11.963,12.089,11.942,11.945,2050000.0
2006-08-29 12:35:00,12.089,12.103,11.947,12.04,1400000.0
2006-08-29 12:40:00,12.019,12.082,11.935,11.974,1950000.0
2006-08-29 12:45:00,12.009,12.093,11.952,12.007,400000.0
2006-08-29 12:50:00,11.985,12.095,11.985,12.052,500000.0
2006-08-29 12:55:00,12.001,12.106,11.902,12.041,2150000.0
2006-08-29 13:00:00,12.035,12.107,11.896,11.986,2200000.0
2006-08-29 13:05:00,11.949,12.136,11.934,11.966,1800000.0
2006-08-29 13:10:00,12.047,12.123,11.941,12.06,1800000.0
2006-08-29 13:15:00,11.997,12.108,11.92,11.961,2000000.0
2006-08-29 13:20:00,11.957,12.113,11.912,12.006,2050000.0
2006-08-29 13:25:00,12.047,12.064,11.895,12.005,1600000.0
2006-08-29 13:30:00,12.063,12.075,11.915,11.96,1650000.0
2006-08-29 13:35:00,12.005,12.083,11.922,12.04,1250000.0
2006-08-29 13:40:00,12.041,12.075,11.929,11.989,1950000.0
2006-08-29 13:45:00,11.954,12.085,11.924,12.052,1600000.0
2006-08-29 13:50:00,12.005,12.021,11.961,11.961,450000.0
2006-08-29 13:55:00,12.017,12.082,11.929,12.023,1450000.0
2006-08-29 14:00:00,12.02,12.081,11.935,12.081,1800000.0
2006-08-29 14:05:00,12.011,12.078,11.953,12.042,500000.0
2006-08-29 14:15:00,12.032,12.083,11.928,12.065,1350000.0
2006-08-29 14:20:00,11.98,12.065,11.911,12.061,1650000.0
2006-08-29 14:25:00,11.958,12.071,11.905,12.02,1850000.0
2006-08-29 14:30:00,12.001,12.067,11.899,11.899,2200000.0
2006-08-29 14:35:00,11.99,12.06,11.891,11.891,2200000.0
2006-08-29 14:40:00,11.934,12.053,11.882,11.989,2300000.0
2006-08-29 14:45:00,11.983,12.001,11.851,11.857,2000000.0
2006-08-29 14:50:00,11.915,12.013,11.834,11.858,2150000.0
2006-08-29 14:55:00,11.924,11.981,11.815,11.959,2400000.0
2006-08-29 15:00:00,11.817,12.009,11.817,11.866,2400000.0
2006-08-29 15:05:00,11.866,11.997,11.832,11.894,2250000.0
2006-08-29 15:10:00,11.907,12.021,11.85,11.917,1650000.0
2006-08-29 15:15:00,11.902,12.026,11.875,11.998,2000000.0
2006-08-29 15:20:00,11.96,12.039,11.915,11.991,1950000.0
2006-08-29 15:25:00,11.982,12.042,11.871,11.876,1900000.0
2006-08-29 15:30:00,11.942,12.027,11.831,11.831,2200000.0
2006-08-29 15:35:00,11.908,12.009,11.826,11.87,2050000.0
2006-08-29 15:40:00,11.859,11.997,11.831,11.968,2000000.0
2006-08-29 15:45:00,11.981,12.006,11.824,12.006,2100000.0
2006-08-29 15:50:00,11.918,12.005,11.821,12.004,2200000.0
2006-08-29 15:55:00,11.898,12.059,11.875,11.962,2350000.0
2006-08-29 16:00:00,12.03,12.05,11.85,11.927,2450000.0
2006-08-29 16:05:00,11.954,12.011,11.822,11.974,2000000.0
2006-08-29 16:10:00,11.943,11.979,11.782,11.867,2300000.0
2006-08-29 16:15:00,11.943,11.97,11.804,11.968,1850000.0
2006-08-29 16:20:00,11.96,12.007,11.801,11.968,2450000.0
2006-08-29 16:25:00,11.916,11.971,11.788,11.905,1900000.0
2006-08-29 16:30:00,11.857,11.949,11.754,11.86,2100000.0
2006-08-29 16:35:00,11.797,11.898,11.715,11.82,2450000.0
2006-08-29 16:40:00,11.712,11.879,11.712,11.74,2100000.0
2006-08-29 16:45:00,11.741,11.933,11.741,11.8,2300000.0
2006-08-29 16:50:00,11.77,11.898,11.74,11.746,2000000.0
2006-08-29 16:55:00,11.855,11.932,11.755,11.835,2200000.0
2006-08-29 17:00:00,11.873,11.93,11.75,11.863,2100000.0
2006-08-29 17:05:00,11.926,11.987,11.793,11.853,2050000.0
2006-08-29 17:10:00,11.907,11.949,11.758,11.88,1750000.0
2006-08-29 17:15:00,11.82,11.944,11.783,11.897,1950000.0
2006-08-29 17:20:00,11.87,11.95,11.81,11.824,1700000.0
2006-08-29 17:25:00,11.888,11.985,11.798,11.958,2300000.0
2006-08-29 17:30:00,11.785,11.977,11.785,11.957,2300000.0
2006-08-29 17:35:00,11.891,11.947,11.778,11.837,2250000.0
2006-08-29 17:40:00,11.836,12.01,11.826,11.954,2100000.0
2006-08-29 17:45:00,11.907,12.006,11.825,11.954,2050000.0
2006-08-29 17:50:00,11.962,12.046,11.853,12.0,2300000.0
2006-08-29 17:55:00,11.909,12.014,11.859,12.002,1950000.0
2006-08-29 18:00:00,11.89,12.005,11.86,11.925,2050000.0
2006-08-29 18:05:00,11.912,12.023,11.83,11.901,1900000.0
2006-08-29 18:10:00,11.992,12.024,11.882,11.989,1750000.0
2006-08-29 18:15:00,11.946,12.138,11.864,12.041,1850000.0
2006-08-29 18:20:00,11.955,12.119,11.929,12.054,2150000.0
2006-08-29 18:25:00,11.963,12.057,11.917,12.034,2100000.0
2006-08-29 18:30:00,11.991,12.044,11.876,12.041,1950000.0
2006-08-29 18:35:00,11.958,12.067,11.918,12.006,2250000.0
2006-08-29 18:40:00,11.962,12.068,11.891,11.981,1450000.0
2006-08-29 18:45:00,11.949,12.054,11.892,11.903,1900000.0
2006-08-29 18:50:00,12.006,12.062,11.906,12.047,1800000.0
2006-08-29 18:55:00,11.94,12.078,11.907,12.007,2200000.0
2006-08-29 19:00:00,11.991,12.074,11.941,12.024,2100000.0
2006-08-29 19:05:00,12.028,12.151,11.91,12.033,2250000.0
2006-08-29 19:10:00,12.039,12.104,11.947,12.098,2050000.0
2006-08-29 19:15:00,12.055,12.172,11.994,12.093,2150000.0
2006-08-29 19:20:00,11.941,12.11,11.941,11.995,1800000.0
2006-08-29 19:25:00,12.036,12.135,11.966,11.978,1100000.0
2006-08-29 19:30:00,12.093,12.142,11.948,12.068,2000000.0
2006-08-29 19:35:00,12.13,12.14,11.986,12.14,1100000.0
2006-08-29 19:40:00,12.03,12.135,12.01,12.043,650000.0
2006-08-29 19:45:00,12.098,12.117,12.023,12.117,400000.0
2006-08-29 19:50:00,12.106,12.164,12.022,12.028,400000.0
2006-08-29 19:55:00,12.031,12.149,11.966,12.063,1200000.0
2006-08-29 20:00:00,12.071,12.125,11.977,12.019,1950000.0
2006-08-29 20:05:00,12.107,12.147,11.989,12.068,2150000.0
2006-08-29 20:10:00,12.034,12.146,11.988,12.023,1700000.0
2006-08-29 20:15:00,12.073,12.159,12.005,12.035,2200000.0
2006-08-29 20:20:00,12.034,12.186,11.982,12.107,2250000.0
2006-08-29 20:25:00,12.051,12.121,12.035,12.099,500000.0
2006-08-29 20:30:00,12.126,12.137,12.042,12.085,400000.0
2006-08-29 20:35:00,12.123,12.123,12.023,12.063,200000.0
2006-08-29 20:40:00,12.028,12.156,12.028,12.082,450000.0
2006-08-29 20:45:00,12.137,12.16,12.027,12.076,350000.0
2006-08-29 20:50:00,12.082,12.151,12.012,12.125,1000000.0
2006-08-29 20:55:00,12.126,12.126,12.046,12.082,200000.0
2006-08-29 21:10:00,12.063,12.147,12.041,12.052,300000.0
2006-08-29 21:15:00,12.034,12.115,11.998,12.115,350000.0
2006-08-29 21:20:00,12.184,12.201,12.072,12.11,850000.0
2006-08-29 21:25:00,12.131,12.196,12.101,12.196,300000.0
2006-08-29 21:30:00,12.077,12.206,12.077,12.185,400000.0
2006-08-29 21:40:00,12.078,12.195,12.063,12.166,750000.0
2006-08-29 21:45:00,12.136,12.178,12.102,12.178,350000.0
2006-08-29 21:50:00,12.185,12.185,12.1,12.134,200000.0
2006-08-29 22:15:00,12.107,12.254,12.066,12.144,900000.0
2006-08-29 22:25:00,12.169,12.185,12.084,12.119,450000.0
2006-08-29 22:30:00,12.221,12.221,12.129,12.18,400000.0
2006-08-29 22:35:00,12.192,12.212,12.122,12.185,250000.0
2006-08-29 22:40:00,12.13,12.22,12.086,12.143,400000.0
2006-08-29 22:50:00,12.181,12.183,12.181,12.183,100000.0
2006-08-29 23:00:00,12.224,12.224,12.066,12.153,500000.0
2006-08-29 23:10:00,12.176,12.176,12.065,12.103,400000.0
2006-08-29 23:20:00,12.145,12.145,12.032,12.068,200000.0
2006-08-29 23:25:00,12.091,12.274,12.091,12.175,1200000.0
2006-08-29 23:30:00,12.175,12.297,12.157,12.234,650000.0
2006-08-29 23:40:00,12.193,12.252,12.168,12.168,300000.0
2006-08-29 23:45:00,12.222,12.222,12.123,12.163,200000.0
2006-08-29 23:50:00,12.225,12.234,12.133,12.183,400000.0
2006-08-29 23:55:00,12.245,12.245,12.161,12.195,200000.0
2006-08-30 00:00:00,12.24,12.52,12.16,12.5,200000.0
2006-08-30 00:05:00,12.235,12.289,12.13,12.231,1350000.0
2006-08-30 00:10:00,12.188,12.217,12.129,12.217,250000.0
2006-08-30 00:15:00,12.171,12.308,12.135,12.227,900000.0
2006-08-30 00:20:00,12.168,12.26,12.147,12.147,450000.0
2006-08-30 00:30:00,12.226,12.27,12.127,12.169,700000.0
2006-08-30 00:35:00,12.194,12.264,12.147,12.26,550000.0
2006-08-30 00:40:00,12.222,12.263,12.132,12.165,750000.0
2006-08-30 00:50:00,12.238,12.238,12.066,12.208,450000.0
2006-08-30 01:10:00,12.194,12.194,12.094,12.133,200000.0
2006-08-30 01:20:00,12.154,12.19,12.115,12.116,300000.0
2006-08-30 01:30:00,12.118,12.19,12.096,12.19,300000.0
2006-08-30 01:40:00,12.216,12.216,12.131,12.164,200000.0
2006-08-30 01:45:00,12.225,12.309,12.133,12.261,600000.0
2006-08-30 01:50:00,12.187,12.25,12.118,12.25,1150000.0
2006-08-30 01:55:00,12.205,12.205,12.105,12.177,350000.0
2006-08-30 02:00:00,12.183,12.196,12.06,12.17,1150000.0
2006-08-30 02:05:00,12.172,12.246,12.061,12.075,800000.0
2006-08-30 02:10:00,12.106,12.23,12.08,12.089,1300000.0
2006-08-30 02:15:00,12.12,12.229,12.075,12.101,850000.0
2006-08-30 02:20:00,12.051,12.271,12.051,12.208,900000.0
2006-08-30 02:25:00,12.204,12.249,12.084,12.216,1950000.0
2006-08-30 02:30:00,12.103,12.239,12.059,12.179,1250000.0
2006-08-30 02:35:00,12.171,12.184,12.009,12.009,800000.0
2006-08-30 02:40:00,12.161,12.18,12.024,12.049,1600000.0
2006-08-30 02:45:00,12.146,12.146,12.0,12.008,1650000.0
2006-08-30 02:50:00,12.086,12.15,12.006,12.15,850000.0
2006-08-30 02:55:00,12.034,12.179,12.013,12.109,2150000.0
2006-08-30 03:05:00,12.117,12.117,12.038,12.072,200000.0
2006-08-30 03:10:00,12.14,12.175,12.034,12.165,750000.0
2006-08-30 03:15:00,12.149,12.168,12.058,12.092,950000.0
2006-08-30 03:20:00,12.125,12.168,12.051,12.106,400000.0
2006-08-30 03:25:00,12.081,12.173,12.025,12.114,1300000.0
2006-08-30 03:30:00,12.165,12.179,12.057,12.096,650000.0
2006-08-30 03:35:00,12.123,12.153,12.015,12.118,1750000.0
2006-08-30 03:40:00,12.121,12.21,12.035,12.141,2700000.0
2006-08-30 03:45:00,12.139,12.211,12.024,12.12,2700000.0
2006-08-30 03:50:00,12.105,12.169,12.043,12.043,250000.0
2006-08-30 03:55:00,12.033,12.22,11.993,12.043,1950000.0
2006-08-30 04:00:00,12.116,12.176,12.016,12.176,800000.0
2006-08-30 04:05:00,12.146,12.146,12.045,12.084,400000.0
2006-08-30 04:10:00,12.129,12.18,12.037,12.177,950000.0
2006-08-30 04:15:00,12.142,12.142,12.037,12.137,650000.0
2006-08-30 04:20:00,12.147,12.187,12.024,12.145,1250000.0
2006-08-30 04:25:00,12.111,12.192,12.038,12.165,1150000.0
2006-08-30 04:30:00,12.166,12.179,12.023,12.081,850000.0
2006-08-30 04:35:00,12.144,12.181,12.079,12.133,850000.0
2006-08-30 04:40:00,12.161,12.161,12.021,12.135,950000.0
2006-08-30 04:45:00,12.166,12.166,12.131,12.153,250000.0
2006-08-30 04:50:00,12.092,12.168,12.007,12.052,1250000.0
2006-08-30 05:00:00,12.102,12.158,12.069,12.158,200000.0
2006-08-30 05:05:00,12.152,12.152,12.043,12.079,200000.0
2006-08-30 05:10:00,12.146,12.194,12.043,12.176,900000.0
2006-08-30 05:15:00,12.136,12.136,12.03,12.067,200000.0
2006-08-30 05:20:00,12.107,12.127,12.104,12.127,250000.0
2006-08-30 05:25:00,12.115,12.115,12.015,12.055,200000.0
2006-08-30 05:30:00,12.122,12.182,12.029,12.132,450000.0
2006-08-30 05:35:00,12.097,12.145,12.004,12.096,1100000.0
2006-08-30 05:40:00,12.133,12.144,11.981,12.124,1600000.0
2006-08-30 05:45:00,12.001,12.139,12.001,12.092,500000.0
2006-08-30 05:50:00,12.075,12.172,12.016,12.058,1850000.0
2006-08-30 05:55:00,12.045,12.131,12.0,12.102,1150000.0
2006-08-30 06:00:00,12.066,12.195,12.016,12.093,1700000.0
2006-08-30 06:05:00,12.091,12.209,12.011,12.125,1400000.0
2006-08-30 06:10:00,12.041,12.193,12.018,12.174,2150000.0
2006-08-30 06:15:00,12.091,12.157,12.033,12.113,1050000.0
2006-08-30 06:20:00,12.16,12.175,12.024,12.152,600000.0
2006-08-30 06:25:00,12.112,12.196,12.006,12.152,750000.0
2006-08-30 06:30:00,12.16,12.184,12.007,12.058,1600000.0
2006-08-30 06:35:00,12.105,12.182,11.977,12.119,1250000.0
2006-08-30 06:40:00,12.075,12.163,12.032,12.143,1650000.0
2006-08-30 06:45:00,12.171,12.171,12.019,12.019,550000.0
2006-08-30 06:50:00,12.104,12.121,12.004,12.109,500000.0
2006-08-30 06:55:00,12.104,12.126,12.02,12.023,400000.0
2006-08-30 07:05:00,12.114,12.242,12.023,12.079,1100000.0
2006-08-30 07:10:00,12.064,12.126,12.059,12.059,300000.0
2006-08-30 07:15:00,12.156,12.191,11.995,12.132,2200000.0
2006-08-30 07:20:00,12.131,12.171,12.027,12.109,1900000.0
2006-08-30 07:25:00,12.128,12.189,12.003,12.108,2200000.0
2006-08-30 07:30:00,12.047,12.224,11.998,12.076,2050000.0
2006-08-30 07:35:00,12.088,12.163,12.0,12.13,1600000.0
2006-08-30 07:40:00,12.185,12.2,12.051,12.121,550000.0
2006-08-30 07:45:00,12.065,12.15,12.042,12.103,900000.0
2006-08-30 07:50:00,12.143,12.159,12.012,12.121,1750000.0
2006-08-30 07:55:00,12.11,12.144,12.017,12.132,1250000.0
2006-08-30 08:00:00,12.104,12.206,12.049,12.049,350000.0
2006-08-30 08:05:00,12.094,12.2,12.01,12.094,1950000.0
2006-08-30 08:10:00,12.164,12.232,12.031,12.136,1450000.0
2006-08-30 08:15:00,12.102,12.163,12.027,12.095,800000.0
2006-08-30 08:20:00,12.016,12.156,12.016,12.134,1250000.0
2006-08-30 08:25:00,12.015,12.158,12.015,12.142,1950000.0
2006-08-30 08:30:00,12.132,12.17,12.019,12.061,1500000.0
2006-08-30 08:35:00,12.116,12.141,11.999,12.1,1000000.0
2006-08-30 08:40:00,12.162,12.162,12.05,12.115,1200000.0
2006-08-30 08:45:00,12.122,12.182,12.04,12.103,1850000.0
2006-08-30 08:50:00,12.03,12.176,12.02,12.108,1100000.0
2006-08-30 08:55:00,12.115,12.182,11.988,12.134,2000000.0
2006-08-30 09:00:00,12.135,12.195,12.011,12.178,2150000.0
2006-08-30 09:05:00,12.119,12.219,12.068,12.071,1700000.0
2006-08-30 09:10:00,12.149,12.177,12.04,12.177,1000000.0
2006-08-30 09:15:00,12.096,12.21,12.067,12.19,800000.0
2006-08-30 09:20:00,12.139,12.24,12.073,12.177,1150000.0
2006-08-30 09:25:00,12.107,12.22,12.044,12.208,900000.0
2006-08-30 09:30:00,12.146,12.22,12.028,12.143,1800000.0
2006-08-30 09:35:00,12.102,12.198,12.036,12.147,900000.0
2006-08-30 09:40:00,12.055,12.165,11.993,12.15,750000.0
2006-08-30 09:45:00,12.192,12.231,12.084,12.128,450000.0
2006-08-30 09:55:00,12.116,12.224,12.014,12.182,1350000.0
2006-08-30 10:00:00,12.104,12.249,12.052,12.114,1150000.0
2006-08-30 10:05:00,12.078,12.245,12.033,12.214,2000000.0
2006-08-30 10:10:00,12.122,12.187,12.056,12.102,800000.0
2006-08-30 10:15:00,12.103,12.278,12.103,12.233,450000.0
2006-08-30 10:20:00,12.107,12.209,12.026,12.193,2300000.0
2006-08-30 10:25:00,12.098,12.237,12.031,12.136,2750000.0
2006-08-30 10:30:00,12.099,12.208,12.041,12.188,1850000.0
2006-08-30 10:35:00,12.099,12.27,12.086,12.098,2350000.0
2006-08-30 10:40:00,12.187,12.226,12.043,12.184,2950000.0
2006-08-30 10:45:00,12.173,12.293,12.095,12.257,1550000.0
2006-08-30 10:50:00,12.21,12.282,12.088,12.196,2650000.0
2006-08-30 10:55:00,12.175,12.243,12.075,12.216,1200000.0
2006-08-30 11:00:00,12.13,12.261,12.079,12.251,2200000.0
2006-08-30 11:05:00,12.12,12.259,12.083,12.198,1850000.0
2006-08-30 11:10:00,12.069,12.244,12.066,12.208,2200000.0
2006-08-30 11:15:00,12.102,12.199,12.069,12.171,1600000.0
2006-08-30 11:20:00,12.202,12.234,12.0,12.152,2300000.0
2006-08-30 11:25:00,12.059,12.203,11.995,12.07,2300000.0
2006-08-30 11:30:00,12.131,12.205,12.04,12.163,1900000.0
2006-08-30 11:35:00,12.169,12.213,12.032,12.086,2150000.0
2006-08-30 11:40:00,12.1,12.207,12.069,12.175,1550000.0
2006-08-30 11:45:00,12.104,12.182,12.031,12.142,1050000.0
2006-08-30 11:50:00,12.195,12.195,12.083,12.145,550000.0
2006-08-30 11:55:00,12.132,12.219,12.059,12.147,1950000.0
2006-08-30 12:00:00,12.165,12.284,12.035,12.035,2150000.0
2006-08-30 12:05:00,12.164,12.21,12.079,12.127,1600000.0
2006-08-30 12:10:00,12.128,12.175,12.084,12.108,300000.0
2006-08-30 12:15:00,12.139,12.237,12.048,12.073,1250000.0
2006-08-30 12:20:00,12.147,12.197,12.054,12.18,1500000.0
2006-08-30 12:25:00,12.201,12.215,12.074,12.078,2000000.0
2006-08-30 12:30:00,12.184,12.242,12.061,12.105,1100000.0
2006-08-30 12:35:00,12.247,12.292,12.082,12.186,2100000.0
2006-08-30 12:40:00,12.178,12.245,12.101,12.107,1900000.0
2006-08-30 12:45:00,12.152,12.258,12.066,12.151,1700000.0
2006-08-30 12:50:00,12.169,12.243,12.107,12.184,1850000.0
2006-08-30 12:55:00,12.186,12.237,12.023,12.156,2150000.0
2006-08-30 13:00:00,12.157,12.219,12.021,12.101,1800000.0
2006-08-30 13:05:00,12.206,12.267,12.051,12.093,1800000.0
2006-08-30 13:10:00,12.134,12.257,12.006,12.21,2250000.0
2006-08-30 13:15:00,12.109,12.251,12.01,12.053,2000000.0
2006-08-30 13:20:00,12.083,12.182,12.05,12.095,850000.0
2006-08-30 13:25:00,12.221,12.231,12.086,12.13,900000.0
2006-08-30 13:30:00,12.104,12.183,12.048,12.073,700000.0
2006-08-30 13:35:00,12.145,12.228,12.065,12.198,1650000.0
2006-08-30 13:40:00,12.142,12.243,12.142,12.243,400000.0
2006-08-30 13:45:00,12.105,12.236,12.105,12.184,350000.0
2006-08-30 13:50:00,12.135,12.314,12.079,12.314,2000000.0
2006-08-30 13:55:00,12.3,12.488,12.281,12.358,1550000.0
2006-08-30 14:00:00,12.347,12.347,12.092,12.23,1800000.0
2006-08-30 14:05:00,12.252,12.271,12.106,12.147,1650000.0
2006-08-30 14:10:00,12.117,12.252,12.077,12.151,2050000.0
2006-08-30 14:15:00,12.086,12.238,12.05,12.211,1850000.0
2006-08-30 14:20:00,12.115,12.269,12.094,12.235,2050000.0
2006-08-30 14:25:00,12.161,12.253,12.095,12.203,1850000.0
2006-08-30 14:30:00,12.191,12.326,12.155,12.179,2350000.0
2006-08-30 14:35:00,12.257,12.285,12.111,12.12,2200000.0
2006-08-30 14:40:00,12.185,12.305,12.103,12.213,2300000.0
2006-08-30 14:45:00,12.22,12.3,12.149,12.155,2000000.0
2006-08-30 14:50:00,12.191,12.333,12.167,12.204,2150000.0
2006-08-30 14:55:00,12.294,12.381,12.175,12.328,2400000.0
2006-08-30 15:00:00,12.229,12.395,12.2,12.27,2400000.0
2006-08-30 15:05:00,12.267,12.405,12.25,12.317,2250000.0
2006-08-30 15:10:00,12.322,12.45,12.264,12.428,2100000.0
2006-08-30 15:15:00,12.297,12.472,12.267,12.356,2250000.0
2006-08-30 15:20:00,12.312,12.418,12.272,12.382,2150000.0
2006-08-30 15:25:00,12.411,12.428,12.243,12.347,1850000.0
2006-08-30 15:30:00,12.395,12.442,12.287,12.287,2200000.0
2006-08-30 15:35:00,12.344,12.412,12.226,12.283,2150000.0
2006-08-30 15:40:00,12.255,12.402,12.225,12.366,2000000.0
2006-08-30 15:45:00,12.374,12.407,12.244,12.364,2100000.0
2006-08-30 15:50:00,12.252,12.416,12.225,12.385,2200000.0
2006-08-30 15:55:00,12.267,12.452,12.255,12.346,2350000.0
2006-08-30 16:00:00,12.394,12.42,12.24,12.353,2450000.0
2006-08-30 16:05:00,12.313,12.419,12.247,12.403,2100000.0
2006-08-30 16:10:00,12.4,12.449,12.258,12.373,2300000.0
2006-08-30 16:15:00,12.44,12.471,12.308,12.384,2100000.0
2006-08-30 16:20:00,12.459,12.49,12.298,12.439,2450000.0
2006-08-30 16:25:00,12.408,12.454,12.314,12.363,2100000.0
2006-08-30 16:30:00,12.353,12.461,12.289,12.432,2200000.0
2006-08-30 16:35:00,12.353,12.462,12.28,12.412,2450000.0
2006-08-30 16:40:00,12.292,12.472,12.275,12.329,1950000.0
2006-08-30 16:45:00,12.328,12.468,12.323,12.323,2300000.0
2006-08-30 16:50:00,12.435,12.458,12.289,12.312,1900000.0
2006-08-30 16:55:00,12.415,12.482,12.297,12.376,2150000.0
2006-08-30 17:00:00,12.458,12.468,12.306,12.363,2100000.0
2006-08-30 17:05:00,12.419,12.484,12.254,12.402,2050000.0
2006-08-30 17:10:00,12.45,12.489,12.287,12.393,2150000.0
2006-08-30 17:15:00,12.308,12.437,12.287,12.39,2100000.0
2006-08-30 17:20:00,12.38,12.452,12.3,12.334,1850000.0
2006-08-30 17:25:00,12.4,12.484,12.309,12.446,2300000.0
2006-08-30 17:30:00,12.339,12.504,12.279,12.449,2300000.0
2006-08-30 17:35:00,12.379,12.474,12.272,12.33,2250000.0
2006-08-30 17:40:00,12.358,12.473,12.29,12.403,2350000.0
2006-08-30 17:45:00,12.341,12.471,12.263,12.397,2000000.0
2006-08-30 17:50:00,12.392,12.447,12.23,12.409,2300000.0
2006-08-30 17:55:00,12.307,12.438,12.266,12.379,1950000.0
2006-08-30 18:00:00,12.258,12.43,12.253,12.371,2050000.0
2006-08-30 18:05:00,12.362,12.437,12.271,12.311,2300000.0
2006-08-30 18:10:00,12.376,12.461,12.245,12.419,1950000.0
2006-08-30 18:15:00,12.379,12.468,12.267,12.401,2150000.0
2006-08-30 18:20:00,12.348,12.459,12.297,12.411,2150000.0
2006-08-30 18:25:00,12.34,12.423,12.248,12.411,2200000.0
2006-08-30 18:30:00,12.371,12.44,12.235,12.423,1950000.0
2006-08-30 18:35:00,12.321,12.389,12.221,12.365,2250000.0
2006-08-30 18:40:00,12.355,12.386,12.216,12.291,2200000.0
2006-08-30 18:45:00,12.257,12.356,12.163,12.163,2000000.0
2006-08-30 18:50:00,12.225,12.344,12.185,12.204,2300000.0
2006-08-30 18:55:00,12.214,12.359,12.192,12.303,2050000.0
2006-08-30 19:00:00,12.28,12.385,12.219,12.309,2000000.0
2006-08-30 19:05:00,12.271,12.418,12.264,12.348,2000000.0
2006-08-30 19:10:00,12.403,12.437,12.297,12.397,2150000.0
2006-08-30 19:15:00,12.348,12.461,12.318,12.453,1950000.0
2006-08-30 19:20:00,12.319,12.458,12.273,12.402,2000000.0
2006-08-30 19:25:00,12.436,12.502,12.339,12.371,1300000.0
2006-08-30 19:30:00,12.434,12.474,12.295,12.416,2250000.0
2006-08-30 19:35:00,12.377,12.487,12.336,12.465,1650000.0
2006-08-30 19:40:00,12.287,12.417,12.287,12.378,700000.0
2006-08-30 19:45:00,12.447,12.447,12.363,12.395,200000.0
2006-08-30 19:50:00,12.475,12.478,12.311,12.45,1850000.0
2006-08-30 19:55:00,12.362,12.492,12.332,12.411,1250000.0
2006-08-30 20:00:00,12.407,12.471,12.281,12.364,2600000.0
2006-08-30 20:05:00,12.425,12.425,12.333,12.369,200000.0
2006-08-30 20:10:00,12.378,12.463,12.323,12.323,1050000.0
2006-08-30 20:15:00,12.369,12.481,12.33,12.478,2350000.0
2006-08-30 20:20:00,12.444,12.495,12.34,12.403,1550000.0
2006-08-30 20:25:00,12.447,12.518,12.325,12.377,1900000.0
2006-08-30 20:30:00,12.43,12.505,12.306,12.376,2450000.0
2006-08-30 20:35:00,12.421,12.47,12.293,12.343,1950000.0
2006-08-30 20:40:00,12.409,12.449,12.319,12.437,1800000.0
2006-08-30 20:45:00,12.432,12.466,12.316,12.466,1200000.0
2006-08-30 20:50:00,12.438,12.488,12.336,12.416,1550000.0
2006-08-30 20:55:00,12.371,12.474,12.323,12.329,1100000.0
2006-08-30 21:00:00,12.434,12.445,12.333,12.369,650000.0
2006-08-30 21:05:00,12.423,12.478,12.323,12.392,700000.0
2006-08-30 21:10:00,12.425,12.452,12.31,12.351,300000.0
2006-08-30 21:15:00,12.397,12.438,12.308,12.413,950000.0
2006-08-30 21:20:00,12.332,12.464,12.313,12.445,1050000.0
2006-08-30 21:30:00,12.363,12.474,12.328,12.443,1400000.0
2006-08-30 21:35:00,12.438,12.477,12.283,12.356,900000.0
2006-08-30 21:40:00,12.434,12.474,12.292,12.408,1300000.0
2006-08-30 21:50:00,12.406,12.46,12.319,12.354,1800000.0
2006-08-30 21:55:00,12.436,12.494,12.29,12.41,2100000.0
2006-08-30 22:00:00,12.43,12.443,12.325,12.418,1300000.0
2006-08-30 22:05:00,12.471,12.471,12.308,12.462,1300000.0
2006-08-30 22:10:00,12.44,12.472,12.321,12.373,2250000.0
2006-08-30 22:15:00,12.336,12.475,12.32,12.404,2300000.0
2006-08-30 22:20:00,12.422,12.431,12.333,12.369,400000.0
2006-08-30 22:25:00,12.421,12.475,12.319,12.469,1350000.0
2006-08-30 22:30:00,12.434,12.434,12.35,12.383,200000.0
2006-08-30 22:40:00,12.465,12.465,12.317,12.358,850000.0
2006-08-30 22:45:00,12.459,12.459,12.299,12.393,1500000.0
2006-08-30 22:50:00,12.395,12.472,12.311,12.429,1250000.0
2006-08-30 22:55:00,12.461,12.49,12.283,12.461,2250000.0
2006-08-30 23:00:00,12.373,12.475,12.337,12.388,800000.0
2006-08-30 23:05:00,12.454,12.454,12.363,12.404,300000.0
2006-08-30 23:15:00,12.436,12.436,12.335,12.375,200000.0
2006-08-30 23:25:00,12.39,12.493,12.371,12.453,800000.0
2006-08-30 23:30:00,12.443,12.488,12.338,12.468,900000.0
2006-08-30 23:35:00,12.456,12.5,12.456,12.5,150000.0
2006-08-30 23:40:00,12.465,12.465,12.381,12.414,200000.0
2006-08-31 00:00:00,12.427,12.496,12.364,12.403,500000.0
2006-08-31 00:05:00,12.425,12.51,12.366,12.462,1100000.0
2006-08-31 00:10:00,12.386,12.502,12.362,12.502,700000.0
2006-08-31 00:20:00,12.449,12.499,12.38,12.494,850000.0
2006-08-31 00:25:00,12.518,12.518,12.442,12.442,300000.0
2006-08-31 00:30:00,12.485,12.485,12.365,12.399,400000.0
2006-08-31 00:40:00,12.425,12.439,12.333,12.439,350000.0
2006-08-31 00:45:00,12.459,12.459,12.373,12.416,250000.0
2006-08-31 00:50:00,12.456,12.456,12.372,12.405,200000.0
2006-08-31 01:00:00,12.447,12.447,12.346,12.385,200000.0
2006-08-31 01:05:00,12.454,12.454,12.37,12.404,200000.0
2006-08-31 01:10:00,12.444,12.444,12.345,12.384,200000.0
2006-08-31 01:20:00,12.454,12.454,12.37,12.403,200000.0
2006-08-31 01:35:00,12.445,12.445,12.34,12.377,200000.0
2006-08-31 01:40:00,12.435,12.5,12.372,12.405,550000.0
2006-08-31 01:45:00,12.365,12.458,12.332,12.373,350000.0
2006-08-31 01:50:00,12.446,12.446,12.334,12.373,400000.0
2006-08-31 01:55:00,12.45,12.45,12.376,12.41,200000.0
2006-08-31 02:00:00,12.476,12.493,12.356,12.363,1300000.0
2006-08-31 02:05:00,12.498,12.509,12.359,12.417,1300000.0
2006-08-31 02:10:00,12.362,12.491,12.283,12.398,1900000.0
2006-08-31 02:15:00,12.347,12.485,12.289,12.361,1850000.0
2006-08-31 02:20:00,12.346,12.463,12.346,12.43,700000.0
2006-08-31 02:25:00,12.366,12.497,12.31,12.391,1100000.0
2006-08-31 02:30:00,12.37,12.521,12.322,12.416,2250000.0
2006-08-31 02:35:00,12.437,12.437,12.345,12.369,600000.0
2006-08-31 02:40:00,12.459,12.508,12.291,12.452,1550000.0
2006-08-31 02:45:00,12.411,12.47,12.326,12.382,1300000.0
2006-08-31 02:50:00,12.459,12.464,12.317,12.389,1750000.0
2006-08-31 02:55:00,12.364,12.484,12.315,12.448,1050000.0
2006-08-31 03:00:00,12.388,12.456,12.347,12.394,550000.0
2006-08-31 03:05:00,12.434,12.472,12.332,12.441,1550000.0
2006-08-31 03:10:00,12.413,12.471,12.309,12.309,1700000.0
2006-08-31 03:15:00,12.436,12.447,12.317,12.412,1400000.0
2006-08-31 03:20:00,12.445,12.506,12.344,12.456,1200000.0
2006-08-31 03:25:00,12.424,12.474,12.302,12.379,1950000.0
2006-08-31 03:30:00,12.313,12.487,12.3,12.41,850000.0
2006-08-31 03:35:00,12.406,12.429,12.283,12.429,500000.0
2006-08-31 03:40:00,12.407,12.463,12.289,12.309,1300000.0
2006-08-31 03:45:00,12.365,12.454,12.317,12.385,750000.0
2006-08-31 03:50:00,12.332,12.433,12.303,12.303,1100000.0
2006-08-31 03:55:00,12.415,12.447,12.333,12.427,600000.0
2006-08-31 04:00:00,12.427,12.427,12.343,12.375,200000.0
2006-08-31 04:05:00,12.411,12.411,12.306,12.345,200000.0
2006-08-31 04:10:00,12.403,12.438,12.3,12.438,600000.0
2006-08-31 04:15:00,12.426,12.48,12.329,12.434,1550000.0
2006-08-31 04:20:00,12.446,12.446,12.361,12.394,200000.0
2006-08-31 04:25:00,12.432,12.471,12.332,12.356,750000.0
2006-08-31 04:30:00,12.441,12.441,12.347,12.434,750000.0
2006-08-31 04:35:00,12.439,12.44,12.272,12.394,950000.0
2006-08-31 04:40:00,12.373,12.428,12.31,12.387,1500000.0
2006-08-31 04:45:00,12.389,12.446,12.332,12.436,950000.0
2006-08-31 04:50:00,12.408,12.425,12.255,12.347,1000000.0
2006-08-31 04:55:00,12.335,12.412,12.257,12.297,2100000.0
2006-08-31 05:00:00,12.263,12.449,12.263,12.382,1200000.0
2006-08-31 05:05:00,12.408,12.479,12.344,12.434,1850000.0
2006-08-31 05:10:00,12.411,12.515,12.318,12.457,2700000.0
2006-08-31 05:15:00,12.322,12.472,12.27,12.404,1900000.0
2006-08-31 05:20:00,12.387,12.457,12.296,12.378,750000.0
2006-08-31 05:25:00,12.398,12.398,12.289,12.326,200000.0
2006-08-31 05:30:00,12.291,12.415,12.291,12.397,1050000.0
2006-08-31 05:35:00,12.381,12.407,12.31,12.362,750000.0
2006-08-31 05:40:00,12.438,12.452,12.319,12.395,1450000.0
2006-08-31 05:45:00,12.44,12.441,12.291,12.421,850000.0
2006-08-31 05:50:00,12.425,12.444,12.281,12.281,1000000.0
2006-08-31 05:55:00,12.35,12.444,12.298,12.432,1150000.0
2006-08-31 06:00:00,12.39,12.447,12.315,12.366,500000.0
2006-08-31 06:05:00,12.409,12.491,12.294,12.419,2800000.0
2006-08-31 06:10:00,12.45,12.464,12.308,12.384,600000.0
2006-08-31 06:15:00,12.364,12.468,12.301,12.425,1600000.0
2006-08-31 06:20:00,12.331,12.462,12.303,12.457,1750000.0
2006-08-31 06:25:00,12.42,12.476,12.303,12.372,2300000.0
2006-08-31 06:30:00,12.458,12.475,12.297,12.418,2850000.0
2006-08-31 06:35:00,12.349,12.494,12.298,12.37,1900000.0
2006-08-31 06:40:00,12.387,12.47,12.332,12.375,1500000.0
2006-08-31 06:45:00,12.472,12.497,12.336,12.375,950000.0
2006-08-31 06:50:00,12.386,12.465,12.36,12.36,600000.0
2006-08-31 06:55:00,12.407,12.481,12.342,12.463,2300000.0
2006-08-31 07:00:00,12.436,12.436,12.357,12.383,350000.0
2006-08-31 07:05:00,12.468,12.496,12.32,12.459,1700000.0
2006-08-31 07:10:00,12.358,12.472,12.342,12.421,1400000.0
2006-08-31 07:15:00,12.433,12.462,12.329,12.35,1300000.0
2006-08-31 07:20:00,12.436,12.461,12.345,12.385,1150000.0
2006-08-31 07:25:00,12.378,12.508,12.325,12.423,1700000.0
2006-08-31 07:30:00,12.414,12.452,12.31,12.406,1300000.0
2006-08-31 07:35:00,12.377,12.511,12.289,12.418,2200000.0
2006-08-31 07:40:00,12.367,12.484,12.273,12.342,700000.0
2006-08-31 07:45:00,12.365,12.475,12.323,12.386,2150000.0
2006-08-31 07:50:00,12.359,12.493,12.359,12.36,1300000.0
2006-08-31 07:55:00,12.32,12.444,12.32,12.345,1150000.0
2006-08-31 08:00:00,12.389,12.445,12.287,12.294,2450000.0
2006-08-31 08:05:00,12.402,12.456,12.284,12.319,1650000.0
2006-08-31 08:10:00,12.402,12.435,12.278,12.381,1650000.0
2006-08-31 08:15:00,12.298,12.456,12.291,12.338,1800000.0
2006-08-31 08:20:00,12.312,12.459,12.286,12.332,1450000.0
2006-08-31 08:25:00,12.316,12.458,12.274,12.372,1950000.0
2006-08-31 08:30:00,12.384,12.452,12.314,12.373,1500000.0
2006-08-31 08:35:00,12.352,12.454,12.323,12.427,850000.0
2006-08-31 08:40:00,12.421,12.453,12.316,12.404,1150000.0
2006-08-31 08:45:00,12.425,12.485,12.322,12.4,2250000.0
2006-08-31 08:50:00,12.333,12.506,12.333,12.402,1850000.0
2006-08-31 08:55:00,12.495,12.53,12.344,12.421,1700000.0
2006-08-31 09:00:00,12.44,12.515,12.332,12.483,1750000.0
2006-08-31 09:05:00,12.382,12.555,12.344,12.42,1600000.0
2006-08-31 09:10:00,12.468,12.533,12.339,12.419,2050000.0
2006-08-31 09:15:00,12.413,12.564,12.385,12.526,1750000.0
2006-08-31 09:20:00,12.452,12.554,12.406,12.477,2350000.0
2006-08-31 09:25:00,12.552,12.57,12.418,12.498,1500000.0
2006-08-31 09:30:00,12.518,12.578,12.429,12.546,1500000.0
2006-08-31 09:35:00,12.456,12.598,12.394,12.534,2200000.0
2006-08-31 09:40:00,12.475,12.618,12.431,12.492,2000000.0
2006-08-31 09:45:00,12.551,12.599,12.462,12.509,1600000.0
2006-08-31 09:50:00,12.49,12.591,12.417,12.517,2000000.0
2006-08-31 09:55:00,12.522,12.607,12.422,12.575,2150000.0
2006-08-31 10:00:00,12.503,12.58,12.405,12.508,1650000.0
2006-08-31 10:05:00,12.467,12.645,12.373,12.53,2250000.0
2006-08-31 10:10:00,12.55,12.655,12.451,12.467,2200000.0
2006-08-31 10:15:00,12.571,12.609,12.428,12.515,2000000.0
2006-08-31 10:20:00,12.525,12.647,12.449,12.626,2700000.0
2006-08-31 10:25:00,12.593,12.593,12.412,12.54,2050000.0
2006-08-31 10:30:00,12.524,12.593,12.427,12.517,2350000.0
2006-08-31 10:35:00,12.454,12.638,12.421,12.434,2350000.0
2006-08-31 10:40:00,12.542,12.561,12.411,12.513,2950000.0
2006-08-31 10:45:00,12.509,12.583,12.4,12.416,2150000.0
2006-08-31 10:50:00,12.501,12.555,12.36,12.533,2650000.0
2006-08-31 10:55:00,12.52,12.555,12.36,12.399,2450000.0
2006-08-31 11:00:00,12.456,12.565,12.399,12.518,850000.0
2006-08-31 11:05:00,12.428,12.581,12.428,12.55,2200000.0
2006-08-31 11:10:00,12.439,12.596,12.4,12.53,2200000.0
2006-08-31 11:15:00,12.426,12.549,12.368,12.54,1800000.0
2006-08-31 11:20:00,12.534,12.595,12.417,12.499,1900000.0
2006-08-31 11:25:00,12.422,12.565,12.416,12.487,1450000.0
2006-08-31 11:30:00,12.538,12.559,12.422,12.499,1550000.0
2006-08-31 11:35:00,12.512,12.575,12.399,12.448,2150000.0
2006-08-31 11:40:00,12.429,12.576,12.392,12.538,1500000.0
2006-08-31 11:45:00,12.467,12.558,12.42,12.494,1700000.0
2006-08-31 11:50:00,12.508,12.591,12.406,12.522,1800000.0
2006-08-31 11:55:00,12.516,12.587,12.453,12.587,1150000.0
2006-08-31 12:00:00,12.567,12.572,12.437,12.437,1800000.0
2006-08-31 12:05:00,12.537,12.59,12.42,12.476,1950000.0
2006-08-31 12:10:00,12.515,12.561,12.375,12.429,950000.0
2006-08-31 12:15:00,12.488,12.602,12.445,12.495,1650000.0
2006-08-31 12:20:00,12.535,12.613,12.425,12.556,2000000.0
2006-08-31 12:25:00,12.571,12.585,12.416,12.531,1400000.0
2006-08-31 12:30:00,12.452,12.58,12.432,12.452,1150000.0
2006-08-31 12:35:00,12.578,12.591,12.428,12.525,1750000.0
2006-08-31 12:40:00,12.512,12.595,12.397,12.435,1850000.0
2006-08-31 12:45:00,12.49,12.571,12.384,12.457,2250000.0
2006-08-31 12:50:00,12.414,12.559,12.391,12.464,1950000.0
2006-08-31 12:55:00,12.469,12.549,12.373,12.497,1700000.0
2006-08-31 13:00:00,12.492,12.568,12.398,12.416,2200000.0
2006-08-31 13:05:00,12.376,12.58,12.376,12.469,2200000.0
2006-08-31 13:10:00,12.508,12.653,12.394,12.581,1400000.0
2006-08-31 13:15:00,12.48,12.565,12.413,12.446,2000000.0
2006-08-31 13:20:00,12.462,12.574,12.428,12.462,2050000.0
2006-08-31 13:25:00,12.539,12.583,12.423,12.544,2150000.0
2006-08-31 13:30:00,12.559,12.587,12.394,12.424,2100000.0
2006-08-31 13:35:00,12.445,12.572,12.381,12.521,1700000.0
2006-08-31 13:40:00,12.513,12.556,12.416,12.487,1950000.0
2006-08-31 13:45:00,12.485,12.617,12.405,12.52,2000000.0
2006-08-31 13:50:00,12.497,12.59,12.405,12.559,2000000.0
2006-08-31 13:55:00,12.516,12.583,12.421,12.561,1650000.0
2006-08-31 14:00:00,12.525,12.564,12.408,12.548,1450000.0
2006-08-31 14:05:00,12.482,12.59,12.393,12.439,1800000.0
2006-08-31 14:10:00,12.421,12.583,12.409,12.492,2050000.0
2006-08-31 14:15:00,12.384,12.615,12.384,12.564,2300000.0
2006-08-31 14:20:00,12.473,12.605,12.459,12.592,2050000.0
2006-08-31 14:25:00,12.512,12.698,12.512,12.636,1850000.0
2006-08-31 14:30:00,12.664,12.781,12.572,12.641,2200000.0
2006-08-31 14:35:00,12.717,12.755,12.606,12.631,2200000.0
2006-08-31 14:40:00,12.654,12.759,12.568,12.698,2300000.0
2006-08-31 14:45:00,12.71,12.827,12.647,12.647,2000000.0
2006-08-31 14:50:00,12.686,12.784,12.583,12.653,2150000.0
2006-08-31 14:55:00,12.712,12.754,12.582,12.708,2400000.0
2006-08-31 15:00:00,12.568,12.74,12.562,12.589,2400000.0
2006-08-31 15:05:00,12.583,12.738,12.527,12.614,2250000.0
2006-08-31 15:10:00,12.577,12.75,12.544,12.655,2000000.0
2006-08-31 15:15:00,12.575,12.726,12.566,12.663,2100000.0
2006-08-31 15:20:00,12.635,12.697,12.533,12.649,2100000.0
2006-08-31 15:25:00,12.656,12.676,12.524,12.524,2000000.0
2006-08-31 15:30:00,12.611,12.676,12.475,12.53,2200000.0
2006-08-31 15:35:00,12.584,12.697,12.501,12.62,2300000.0
2006-08-31 15:40:00,12.529,12.641,12.455,12.569,2000000.0
2006-08-31 15:45:00,12.581,12.637,12.482,12.633,2100000.0
2006-08-31 15:50:00,12.532,12.691,12.481,12.647,2200000.0
2006-08-31 15:55:00,12.52,12.67,12.47,12.563,2350000.0
2006-08-31 16:00:00,12.646,12.689,12.509,12.592,2450000.0
2006-08-31 16:05:00,12.551,12.721,12.511,12.659,2250000.0
2006-08-31 16:10:00,12.655,12.731,12.546,12.614,2300000.0
2006-08-31 16:15:00,12.686,12.738,12.568,12.57,1950000.0
2006-08-31 16:20:00,12.683,12.746,12.565,12.73,2450000.0
2006-08-31 16:25:00,12.693,12.72,12.536,12.581,2100000.0
2006-08-31 16:30:00,12.565,12.665,12.496,12.665,2000000.0
2006-08-31 16:35:00,12.585,12.677,12.483,12.58,2450000.0
2006-08-31 16:40:00,12.599,12.664,12.496,12.539,2000000.0
2006-08-31 16:45:00,12.527,12.656,12.525,12.538,2300000.0
2006-08-31 16:50:00,12.534,12.725,12.519,12.576,1900000.0
2006-08-31 16:55:00,12.639,12.703,12.55,12.568,2200000.0
2006-08-31 17:00:00,12.679,12.692,12.507,12.576,2100000.0
2006-08-31 17:05:00,12.669,12.751,12.553,12.606,2200000.0
2006-08-31 17:10:00,12.653,12.731,12.55,12.649,2150000.0
2006-08-31 17:15:00,12.556,12.726,12.519,12.662,1900000.0
2006-08-31 17:20:00,12.625,12.719,12.552,12.602,2100000.0
2006-08-31 17:25:00,12.681,12.707,12.551,12.68,2300000.0
2006-08-31 17:30:00,12.575,12.706,12.503,12.68,2300000.0
2006-08-31 17:35:00,12.634,12.703,12.51,12.564,2250000.0
2006-08-31 17:40:00,12.562,12.714,12.533,12.648,2300000.0
2006-08-31 17:45:00,12.571,12.727,12.527,12.652,2200000.0
2006-08-31 17:50:00,12.676,12.742,12.53,12.679,2300000.0
2006-08-31 17:55:00,12.585,12.695,12.525,12.677,1950000.0
2006-08-31 18:00:00,12.59,12.71,12.549,12.635,2050000.0
2006-08-31 18:05:00,12.618,12.769,12.562,12.639,2150000.0
2006-08-31 18:10:00,12.684,12.743,12.549,12.705,1950000.0
2006-08-31 18:15:00,12.699,12.759,12.602,12.695,2000000.0
2006-08-31 18:20:00,12.627,12.739,12.583,12.704,2150000.0
2006-08-31 18:25:00,12.63,12.782,12.567,12.708,2100000.0
2006-08-31 18:30:00,12.694,12.754,12.585,12.716,2000000.0
2006-08-31 18:35:00,12.618,12.746,12.58,12.704,2250000.0
2006-08-31 18:40:00,12.622,12.819,12.622,12.757,2400000.0
2006-08-31 18:45:00,12.724,12.862,12.667,12.707,1750000.0
2006-08-31 18:50:00,12.745,12.858,12.665,12.756,2400000.0
2006-08-31 18:55:00,12.743,12.887,12.73,12.811,2100000.0
2006-08-31 19:00:00,12.781,12.868,12.689,12.714,2050000.0
2006-08-31 19:05:00,12.775,12.85,12.657,12.74,2100000.0
2006-08-31 19:10:00,12.782,12.818,12.663,12.771,1850000.0
2006-08-31 19:15:00,12.71,12.834,12.643,12.825,1900000.0
2006-08-31 19:20:00,12.762,12.828,12.674,12.809,1700000.0
2006-08-31 19:25:00,12.791,12.826,12.657,12.744,2250000.0
2006-08-31 19:30:00,12.806,12.806,12.685,12.767,1750000.0
2006-08-31 19:35:00,12.676,12.803,12.64,12.79,2050000.0
2006-08-31 19:40:00,12.712,12.796,12.665,12.673,1600000.0
2006-08-31 19:45:00,12.675,12.836,12.675,12.773,1800000.0
2006-08-31 19:50:00,12.667,12.821,12.659,12.682,1000000.0
2006-08-31 19:55:00,12.669,12.848,12.658,12.663,2000000.0
2006-08-31 20:00:00,12.794,12.794,12.663,12.699,450000.0
2006-08-31 20:05:00,12.822,12.822,12.689,12.726,400000.0
2006-08-31 20:10:00,12.798,12.832,12.678,12.749,850000.0
2006-08-31 20:15:00,12.767,12.843,12.665,12.682,1600000.0
2006-08-31 20:20:00,12.747,12.841,12.667,12.822,1050000.0
2006-08-31 20:25:00,12.798,12.839,12.662,12.718,1850000.0
2006-08-31 20:30:00,12.775,12.778,12.694,12.738,350000.0
2006-08-31 20:35:00,12.808,12.808,12.684,12.722,1050000.0
2006-08-31 20:40:00,12.684,12.774,12.675,12.715,350000.0
2006-08-31 20:45:00,12.769,12.806,12.694,12.806,400000.0
2006-08-31 20:50:00,12.796,12.842,12.67,12.771,600000.0
2006-08-31 20:55:00,12.741,12.823,12.682,12.786,950000.0
2006-08-31 21:00:00,12.751,12.793,12.689,12.789,500000.0
2006-08-31 21:05:00,12.762,12.762,12.701,12.701,400000.0
2006-08-31 21:10:00,12.71,12.842,12.701,12.742,800000.0
2006-08-31 21:15:00,12.789,12.792,12.682,12.772,500000.0
2006-08-31 21:20:00,12.766,12.817,12.692,12.792,550000.0
2006-08-31 21:25:00,12.692,12.847,12.692,12.765,1000000.0
2006-08-31 21:30:00,12.697,12.854,12.697,12.799,750000.0
2006-08-31 21:35:00,12.809,12.849,12.706,12.849,350000.0
2006-08-31 21:40:00,12.754,12.864,12.696,12.702,1450000.0
2006-08-31 21:45:00,12.82,12.837,12.693,12.791,1550000.0
2006-08-31 21:50:00,12.806,12.849,12.692,12.757,900000.0
2006-08-31 21:55:00,12.774,12.851,12.713,12.739,1750000.0
2006-08-31 22:00:00,12.817,12.817,12.717,12.759,400000.0
2006-08-31 22:05:00,12.809,12.848,12.714,12.793,1100000.0
2006-08-31 22:10:00,12.848,12.848,12.688,12.771,1500000.0
2006-08-31 22:15:00,12.726,12.852,12.726,12.811,450000.0
2006-08-31 22:20:00,12.775,12.845,12.709,12.731,850000.0
2006-08-31 22:25:00,12.744,12.854,12.728,12.754,1550000.0
2006-08-31 22:30:00,12.738,12.858,12.713,12.815,750000.0
2006-08-31 22:35:00,12.757,12.876,12.75,12.763,700000.0
2006-08-31 22:40:00,12.846,12.872,12.758,12.783,650000.0
2006-08-31 22:45:00,12.76,12.878,12.742,12.785,800000.0
2006-08-31 22:50:00,12.806,12.831,12.739,12.739,850000.0
2006-08-31 22:55:00,12.815,12.844,12.723,12.826,700000.0
2006-08-31 23:10:00,12.735,12.874,12.735,12.763,500000.0
2006-08-31 23:20:00,12.878,12.878,12.735,12.872,800000.0
2006-08-31 23:25:00,12.826,12.845,12.768,12.835,400000.0
2006-08-31 23:35:00,12.854,12.854,12.707,12.715,600000.0
2006-08-31 23:40:00,12.847,12.847,12.762,12.795,200000.0
2006-08-31 23:50:00,12.855,12.895,12.741,12.836,800000.0
2006-09-01 00:00:00,12.798,12.863,12.775,12.775,700000.0
2006-09-01 00:05:00,12.792,12.9,12.765,12.855,1600000.0
2006-09-01 00:10:00,12.838,12.917,12.763,12.819,500000.0
2006-09-01 00:15:00,12.898,12.934,12.752,12.811,900000.0
2006-09-01 00:25:00,12.854,12.854,12.754,12.793,200000.0
2006-09-01 00:30:00,12.868,12.868,12.783,12.816,200000.0
2006-09-01 00:40:00,12.858,12.858,12.79,12.79,100000.0
2006-09-01 00:45:00,12.866,12.88,12.737,12.88,550000.0
2006-09-01 00:50:00,12.834,12.918,12.764,12.817,800000.0
2006-09-01 00:55:00,12.788,12.86,12.785,12.821,350000.0
2006-09-01 01:00:00,12.824,12.87,12.762,12.844,450000.0
2006-09-01 01:05:00,12.824,12.855,12.824,12.855,200000.0
2006-09-01 01:15:00,12.79,12.87,12.79,12.834,250000.0
2006-09-01 01:20:00,12.853,12.853,12.77,12.803,200000.0
2006-09-01 01:25:00,12.885,12.885,12.819,12.831,300000.0
2006-09-01 01:45:00,12.845,12.845,12.753,12.789,200000.0
2006-09-01 01:50:00,12.841,12.841,12.746,12.835,550000.0
2006-09-01 01:55:00,12.783,12.863,12.765,12.813,700000.0
2006-09-01 02:00:00,12.854,12.854,12.736,12.827,1100000.0
2006-09-01 02:05:00,12.792,12.871,12.744,12.85,2150000.0
2006-09-01 02:10:00,12.726,12.878,12.69,12.787,1850000.0
2006-09-01 02:15:00,12.737,12.863,12.681,12.752,1700000.0
2006-09-01 02:20:00,12.729,12.882,12.703,12.882,950000.0
2006-09-01 02:25:00,12.827,12.902,12.744,12.867,1650000.0
2006-09-01 02:30:00,12.855,12.901,12.741,12.818,950000.0
2006-09-01 02:35:00,12.792,12.867,12.728,12.811,2500000.0
2006-09-01 02:40:00,12.76,12.836,12.734,12.785,600000.0
2006-09-01 02:45:00,12.82,12.828,12.716,12.814,750000.0
2006-09-01 02:50:00,12.75,12.871,12.746,12.858,1150000.0
2006-09-01 02:55:00,12.751,12.858,12.719,12.732,1050000.0
2006-09-01 03:00:00,12.742,12.894,12.714,12.753,800000.0
2006-09-01 03:05:00,12.826,12.877,12.734,12.785,1350000.0
2006-09-01 03:10:00,12.857,12.857,12.732,12.772,1850000.0
2006-09-01 03:15:00,12.809,12.853,12.736,12.771,900000.0
2006-09-01 03:20:00,12.817,12.834,12.676,12.754,1100000.0
2006-09-01 03:25:00,12.743,12.827,12.703,12.795,550000.0
2006-09-01 03:30:00,12.824,12.826,12.7,12.798,1000000.0
2006-09-01 03:35:00,12.851,12.851,12.703,12.78,1400000.0
2006-09-01 03:40:00,12.775,12.83,12.636,12.679,2350000.0
2006-09-01 03:45:00,12.74,12.837,12.672,12.762,2300000.0
2006-09-01 03:50:00,12.746,12.837,12.673,12.748,1950000.0
2006-09-01 03:55:00,12.768,12.823,12.658,12.692,1550000.0
2006-09-01 04:00:00,12.73,12.829,12.687,12.751,1100000.0
2006-09-01 04:05:00,12.811,12.811,12.686,12.725,400000.0
2006-09-01 04:10:00,12.817,12.827,12.704,12.707,650000.0
2006-09-01 04:15:00,12.786,12.823,12.688,12.82,700000.0
2006-09-01 04:20:00,12.785,12.785,12.693,12.729,400000.0
2006-09-01 04:25:00,12.781,12.825,12.642,12.786,1400000.0
2006-09-01 04:30:00,12.826,12.843,12.688,12.738,950000.0
2006-09-01 04:35:00,12.742,12.827,12.695,12.781,1600000.0
2006-09-01 04:40:00,12.744,12.841,12.657,12.764,1850000.0
2006-09-01 04:45:00,12.775,12.848,12.652,12.695,1600000.0
2006-09-01 04:50:00,12.716,12.831,12.668,12.774,1100000.0
2006-09-01 04:55:00,12.705,12.823,12.681,12.681,1100000.0
2006-09-01 05:00:00,12.776,12.816,12.675,12.816,900000.0
2006-09-01 05:05:00,12.793,12.826,12.721,12.79,550000.0
2006-09-01 05:10:00,12.798,12.823,12.684,12.695,700000.0
2006-09-01 05:15:00,12.757,12.859,12.719,12.796,550000.0
2006-09-01 05:20:00,12.772,12.796,12.686,12.739,1450000.0
2006-09-01 05:25:00,12.702,12.827,12.67,12.818,1550000.0
2006-09-01 05:30:00,12.828,12.832,12.638,12.758,2550000.0
2006-09-01 05:35:00,12.776,12.858,12.686,12.759,1950000.0
2006-09-01 05:40:00,12.786,12.896,12.679,12.743,2700000.0
2006-09-01 05:45:00,12.801,12.861,12.715,12.807,1650000.0
2006-09-01 05:50:00,12.818,12.832,12.677,12.677,1650000.0
2006-09-01 05:55:00,12.725,12.791,12.67,12.696,800000.0
2006-09-01 06:05:00,12.747,12.807,12.655,12.761,650000.0
2006-09-01 06:10:00,12.787,12.822,12.7,12.741,950000.0
2006-09-01 06:15:00,12.782,12.812,12.652,12.705,2100000.0
2006-09-01 06:20:00,12.73,12.848,12.696,12.725,1250000.0
2006-09-01 06:25:00,12.755,12.798,12.659,12.768,1700000.0
2006-09-01 06:30:00,12.786,12.852,12.69,12.69,1050000.0
2006-09-01 06:35:00,12.816,12.87,12.644,12.833,1650000.0
2006-09-01 06:40:00,12.812,12.815,12.698,12.733,1400000.0
2006-09-01 06:45:00,12.823,12.832,12.698,12.71,750000.0
2006-09-01 06:50:00,12.815,12.827,12.723,12.737,900000.0
2006-09-01 06:55:00,12.778,12.779,12.673,12.766,650000.0
2006-09-01 07:00:00,12.798,12.815,12.676,12.724,1250000.0
2006-09-01 07:05:00,12.776,12.861,12.686,12.77,1100000.0
2006-09-01 07:10:00,12.705,12.832,12.696,12.725,1400000.0
2006-09-01 07:15:00,12.758,12.817,12.676,12.696,1700000.0
2006-09-01 07:20:00,12.789,12.831,12.701,12.743,1450000.0
2006-09-01 07:25:00,12.819,12.878,12.723,12.796,1250000.0
2006-09-01 07:30:00,12.764,12.863,12.702,12.802,1450000.0
2006-09-01 07:35:00,12.771,12.876,12.693,12.844,1550000.0
2006-09-01 07:40:00,12.801,12.888,12.719,12.769,1800000.0
2006-09-01 07:45:00,12.757,12.877,12.709,12.742,1500000.0
2006-09-01 07:50:00,12.825,12.931,12.754,12.801,1500000.0
2006-09-01 07:55:00,12.831,12.879,12.72,12.828,2000000.0
2006-09-01 08:00:00,12.725,12.865,12.716,12.729,2100000.0
2006-09-01 08:05:00,12.798,12.888,12.722,12.767,2600000.0
2006-09-01 08:10:00,12.823,12.904,12.703,12.812,1450000.0
2006-09-01 08:15:00,12.775,12.886,12.732,12.776,1700000.0
2006-09-01 08:20:00,12.884,12.911,12.747,12.748,2000000.0
2006-09-01 08:25:00,12.706,12.922,12.706,12.84,1950000.0
2006-09-01 08:30:00,12.836,12.865,12.733,12.758,1850000.0
2006-09-01 08:35:00,12.74,12.875,12.698,12.737,2000000.0
2006-09-01 08:40:00,12.832,12.858,12.735,12.828,800000.0
2006-09-01 08:45:00,12.838,12.853,12.7,12.79,2250000.0
2006-09-01 08:50:00,12.758,12.863,12.72,12.746,1900000.0
2006-09-01 08:55:00,12.858,12.878,12.685,12.81,2200000.0
2006-09-01 09:00:00,12.806,12.869,12.705,12.775,2200000.0
2006-09-01 09:05:00,12.775,12.907,12.697,12.768,1950000.0
2006-09-01 09:10:00,12.828,12.89,12.705,12.843,1900000.0
2006-09-01 09:15:00,12.765,12.879,12.721,12.851,2100000.0
2006-09-01 09:20:00,12.786,12.832,12.67,12.776,1550000.0
2006-09-01 09:25:00,12.817,12.867,12.68,12.791,1400000.0
2006-09-01 09:30:00,12.796,12.835,12.678,12.807,1400000.0
2006-09-01 09:35:00,12.734,12.855,12.676,12.815,2200000.0
2006-09-01 09:40:00,12.751,12.813,12.692,12.793,950000.0
2006-09-01 09:45:00,12.772,12.806,12.658,12.75,950000.0
2006-09-01 09:50:00,12.747,12.876,12.659,12.774,2000000.0
2006-09-01 09:55:00,12.715,12.834,12.695,12.825,850000.0
2006-09-01 10:00:00,12.763,12.844,12.685,12.707,1250000.0
2006-09-01 10:05:00,12.71,12.858,12.642,12.805,2250000.0
2006-09-01 10:10:00,12.816,12.844,12.647,12.836,2250000.0
2006-09-01 10:15:00,12.849,12.914,12.677,12.776,2000000.0
2006-09-01 10:20:00,12.724,12.84,12.657,12.821,2700000.0
2006-09-01 10:25:00,12.711,12.87,12.674,12.79,1950000.0
2006-09-01 10:30:00,12.685,12.876,12.667,12.809,1950000.0
2006-09-01 10:35:00,12.73,12.835,12.643,12.643,2350000.0
2006-09-01 10:40:00,12.748,12.835,12.612,12.796,2950000.0
2006-09-01 10:45:00,12.765,12.845,12.668,12.668,2150000.0
2006-09-01 10:50:00,12.754,12.823,12.616,12.788,3200000.0
2006-09-01 10:55:00,12.795,12.815,12.633,12.633,2100000.0
2006-09-01 11:00:00,12.708,12.816,12.641,12.793,2200000.0
2006-09-01 11:05:00,12.63,12.818,12.63,12.752,2200000.0
2006-09-01 11:10:00,12.652,12.8,12.602,12.765,2200000.0
2006-09-01 11:15:00,12.691,12.832,12.622,12.776,2150000.0
2006-09-01 11:20:00,12.746,12.787,12.594,12.749,2300000.0
2006-09-01 11:25:00,12.667,12.779,12.621,12.679,1800000.0
2006-09-01 11:30:00,12.745,12.755,12.626,12.71,1550000.0
2006-09-01 11:35:00,12.71,12.729,12.576,12.631,1750000.0
2006-09-01 11:40:00,12.653,12.772,12.591,12.719,1900000.0
2006-09-01 11:45:00,12.637,12.765,12.616,12.698,1700000.0
2006-09-01 11:50:00,12.691,12.807,12.594,12.708,1800000.0
2006-09-01 11:55:00,12.684,12.778,12.63,12.682,1600000.0
2006-09-01 12:00:00,12.632,12.766,12.62,12.651,900000.0
2006-09-01 12:05:00,12.715,12.765,12.585,12.652,1950000.0
2006-09-01 12:10:00,12.703,12.736,12.569,12.612,1250000.0
2006-09-01 12:15:00,12.642,12.762,12.59,12.663,1300000.0
2006-09-01 12:20:00,12.69,12.795,12.61,12.651,1800000.0
2006-09-01 12:25:00,12.729,12.757,12.565,12.566,1900000.0
2006-09-01 12:30:00,12.579,12.777,12.579,12.645,1350000.0
2006-09-01 12:35:00,12.74,12.776,12.592,12.694,2100000.0
2006-09-01 12:40:00,12.681,12.735,12.582,12.613,1900000.0
2006-09-01 12:45:00,12.643,12.734,12.582,12.617,2250000.0
2006-09-01 12:50:00,12.648,12.738,12.594,12.673,1850000.0
2006-09-01 12:55:00,12.667,12.736,12.592,12.709,1750000.0
2006-09-01 13:00:00,12.704,12.722,12.562,12.586,2200000.0
2006-09-01 13:05:00,12.548,12.767,12.548,12.617,2200000.0
2006-09-01 13:10:00,12.669,12.735,12.575,12.704,2250000.0
2006-09-01 13:15:00,12.681,12.718,12.564,12.598,1200000.0
2006-09-01 13:20:00,12.613,12.742,12.573,12.62,1650000.0
2006-09-01 13:25:00,12.7,12.78,12.599,12.711,1750000.0
2006-09-01 13:30:00,12.708,12.734,12.534,12.591,2100000.0
2006-09-01 13:35:00,12.687,12.739,12.584,12.699,850000.0
2006-09-01 13:40:00,12.717,12.798,12.595,12.68,1600000.0
2006-09-01 13:45:00,12.672,12.74,12.568,12.694,1450000.0
2006-09-01 13:50:00,12.733,12.765,12.625,12.765,1550000.0
2006-09-01 13:55:00,12.728,12.796,12.63,12.796,1850000.0
2006-09-01 14:00:00,12.757,12.808,12.647,12.774,1800000.0
2006-09-01 14:05:00,12.757,12.806,12.612,12.651,1950000.0
2006-09-01 14:10:00,12.724,12.777,12.639,12.686,1700000.0
2006-09-01 14:15:00,12.6,12.803,12.6,12.681,1800000.0
2006-09-01 14:20:00,12.685,12.8,12.614,12.782,2050000.0
2006-09-01 14:25:00,12.698,12.83,12.657,12.751,1850000.0
2006-09-01 14:30:00,12.729,12.808,12.593,12.608,2350000.0
2006-09-01 14:35:00,12.704,12.834,12.605,12.706,2200000.0
2006-09-01 14:40:00,12.735,12.802,12.573,12.678,2300000.0
2006-09-01 14:45:00,12.672,12.84,12.594,12.654,2000000.0
2006-09-01 14:50:00,12.643,12.73,12.563,12.612,2150000.0
2006-09-01 14:55:00,12.669,12.774,12.526,12.699,2400000.0
2006-09-01 15:00:00,12.614,12.783,12.578,12.656,2400000.0
2006-09-01 15:05:00,12.664,12.782,12.572,12.608,2250000.0
2006-09-01 15:10:00,12.583,12.777,12.555,12.665,2050000.0
2006-09-01 15:15:00,12.636,12.775,12.578,12.716,1900000.0
2006-09-01 15:20:00,12.688,12.77,12.625,12.76,1950000.0
2006-09-01 15:25:00,12.778,12.778,12.62,12.702,2100000.0
2006-09-01 15:30:00,12.732,12.783,12.595,12.595,2200000.0
2006-09-01 15:35:00,12.678,12.757,12.589,12.628,2000000.0
2006-09-01 15:40:00,12.614,12.723,12.537,12.554,1650000.0
2006-09-01 15:45:00,12.583,12.725,12.563,12.705,1650000.0
2006-09-01 15:50:00,12.634,12.746,12.508,12.7,2200000.0
2006-09-01 15:55:00,12.573,12.72,12.546,12.605,2350000.0
2006-09-01 16:00:00,12.662,12.724,12.558,12.66,2450000.0
2006-09-01 16:05:00,12.629,12.732,12.55,12.683,2000000.0
2006-09-01 16:10:00,12.673,12.76,12.567,12.637,2300000.0
2006-09-01 16:15:00,12.682,12.716,12.526,12.697,1550000.0
2006-09-01 16:20:00,12.668,12.725,12.524,12.725,2450000.0
2006-09-01 16:25:00,12.706,12.75,12.55,12.711,1750000.0
2006-09-01 16:30:00,12.594,12.722,12.558,12.717,2000000.0
2006-09-01 16:35:00,12.619,12.717,12.514,12.717,2450000.0
2006-09-01 16:40:00,12.663,12.728,12.563,12.599,1900000.0
2006-09-01 16:45:00,12.61,12.762,12.594,12.615,2300000.0
2006-09-01 16:50:00,12.62,12.769,12.595,12.619,2100000.0
2006-09-01 16:55:00,12.691,12.766,12.605,12.677,2150000.0
2006-09-01 17:00:00,12.8,12.8,12.597,12.678,2100000.0
2006-09-01 17:05:00,12.765,12.781,12.612,12.658,2200000.0
2006-09-01 17:10:00,12.726,12.769,12.586,12.747,2150000.0
2006-09-01 17:15:00,12.742,12.792,12.609,12.765,1600000.0
2006-09-01 17:20:00,12.743,12.821,12.643,12.668,2150000.0
2006-09-01 17:25:00,12.754,12.826,12.656,12.799,2300000.0
2006-09-01 17:30:00,12.62,12.782,12.596,12.751,2300000.0
2006-09-01 17:35:00,12.741,12.813,12.637,12.705,2250000.0
2006-09-01 17:40:00,12.681,12.873,12.678,12.847,2000000.0
2006-09-01 17:45:00,12.762,12.887,12.713,12.835,2000000.0
2006-09-01 17:50:00,12.831,12.883,12.725,12.879,2300000.0
2006-09-01 17:55:00,12.762,12.867,12.729,12.852,1950000.0
2006-09-01 18:00:00,12.755,12.899,12.723,12.791,2050000.0
2006-09-01 18:05:00,12.796,12.886,12.729,12.795,1850000.0
2006-09-01 18:10:00,12.753,12.866,12.68,12.721,2700000.0
2006-09-01 18:15:00,12.719,12.919,12.712,12.827,1500000.0
2006-09-01 18:20:00,12.798,12.902,12.773,12.876,950000.0
2006-09-01 18:25:00,12.811,12.911,12.73,12.87,1000000.0
2006-09-01 18:30:00,12.854,12.921,12.765,12.921,750000.0
2006-09-01 18:35:00,12.836,12.919,12.735,12.896,2250000.0
2006-09-01 18:40:00,12.886,12.929,12.754,12.848,2200000.0
2006-09-01 18:45:00,12.806,12.926,12.762,12.847,1650000.0
2006-09-01 18:50:00,12.811,12.908,12.754,12.865,2100000.0
2006-09-01 18:55:00,12.784,12.908,12.748,12.843,1950000.0
2006-09-01 19:00:00,12.838,12.914,12.744,12.809,1950000.0
2006-09-01 19:05:00,12.865,12.896,12.718,12.81,1650000.0
2006-09-01 19:10:00,12.813,12.906,12.744,12.858,1500000.0
2006-09-01 19:15:00,12.899,12.902,12.742,12.893,1750000.0
2006-09-01 19:20:00,12.74,12.931,12.74,12.837,2100000.0
2006-09-01 19:25:00,12.786,12.918,12.781,12.903,1000000.0
2006-09-01 19:30:00,12.823,12.881,12.74,12.79,1700000.0
2006-09-01 19:35:00,12.814,12.902,12.743,12.794,1650000.0
2006-09-01 19:40:00,12.863,12.863,12.784,12.845,450000.0
2006-09-01 19:45:00,12.855,12.89,12.745,12.857,1350000.0
2006-09-01 19:50:00,12.763,12.886,12.712,12.768,1650000.0
2006-09-01 19:55:00,12.763,12.947,12.749,12.799,1600000.0
2006-09-01 20:00:00,12.774,12.908,12.761,12.897,1500000.0
2006-09-01 20:05:00,12.844,12.914,12.749,12.846,2750000.0
2006-09-01 20:10:00,12.791,12.902,12.763,12.775,1650000.0
2006-09-01 20:15:00,12.784,12.901,12.766,12.797,750000.0
2006-09-01 20:20:00,12.776,12.91,12.708,12.871,1600000.0
2006-09-01 20:25:00,12.763,12.904,12.763,12.872,1350000.0
2006-09-01 20:30:00,12.863,12.863,12.762,12.803,200000.0
2006-09-01 20:35:00,12.881,12.904,12.802,12.872,400000.0
2006-09-01 20:40:00,12.798,12.891,12.747,12.819,1050000.0
2006-09-01 20:45:00,12.81,12.954,12.752,12.869,2200000.0
2006-09-01 20:50:00,12.771,12.887,12.739,12.783,1050000.0
2006-09-01 20:55:00,12.861,12.905,12.777,12.874,1000000.0
2006-09-01 21:00:00,12.888,12.932,12.782,12.847,750000.0
2006-09-01 21:05:00,12.784,12.903,12.711,12.855,1600000.0
2006-09-01 21:10:00,12.914,12.929,12.762,12.8,1350000.0
2006-09-01 21:15:00,12.89,12.901,12.76,12.81,900000.0
2006-09-01 21:20:00,12.828,12.882,12.75,12.83,1050000.0
2006-09-01 21:25:00,12.721,12.896,12.721,12.771,800000.0
2006-09-01 21:30:00,12.813,12.895,12.777,12.817,800000.0
2006-09-01 21:35:00,12.812,12.906,12.769,12.815,900000.0
2006-09-01 21:40:00,12.75,12.885,12.733,12.838,1500000.0
2006-09-01 21:45:00,12.714,12.91,12.703,12.837,2150000.0
2006-09-01 21:50:00,12.868,12.895,12.752,12.855,2050000.0
2006-09-01 21:55:00,12.81,12.909,12.763,12.799,650000.0
2006-09-01 22:00:00,12.887,12.904,12.76,12.836,1300000.0
2006-09-01 22:05:00,12.857,12.89,12.803,12.879,450000.0
2006-09-01 22:10:00,12.872,12.901,12.725,12.777,1650000.0
2006-09-01 22:15:00,12.771,12.905,12.771,12.774,1900000.0
2006-09-01 22:20:00,12.811,12.93,12.746,12.858,2200000.0
2006-09-01 22:25:00,12.808,12.879,12.763,12.852,450000.0
2006-09-01 22:30:00,12.773,12.861,12.753,12.845,950000.0
2006-09-01 22:35:00,12.845,12.901,12.765,12.846,850000.0
2006-09-01 22:40:00,12.773,12.873,12.773,12.853,250000.0
2006-09-01 22:45:00,12.864,12.864,12.78,12.853,300000.0
2006-09-03 23:05:00,12.86,12.871,12.796,12.824,300000.0
2006-09-03 23:10:00,12.844,12.844,12.745,12.784,200000.0
2006-09-03 23:15:00,12.834,12.834,12.735,12.773,200000.0
2006-09-03 23:20:00,12.845,12.845,12.76,12.794,200000.0
2006-09-03 23:45:00,12.853,12.853,12.77,12.803,200000.0
2006-09-03 23:55:00,12.844,12.844,12.744,12.783,200000.0
2006-09-04 00:00:00,12.91,13.14,12.836,12.862,600000.0
2006-09-04 00:05:00,12.889,12.889,12.748,12.781,450000.0
2006-09-04 00:10:00,12.852,12.852,12.777,12.812,200000.0
2006-09-04 00:20:00,12.843,12.843,12.841,12.841,100000.0
2006-09-04 00:25:00,12.909,12.909,12.832,12.832,300000.0
2006-09-04 00:30:00,12.826,12.9,12.761,12.876,750000.0
2006-09-04 00:35:00,12.843,12.843,12.744,12.783,200000.0
2006-09-04 00:40:00,12.857,12.895,12.785,12.814,400000.0
2006-09-04 00:50:00,12.843,12.843,12.742,12.783,200000.0
2006-09-04 01:10:00,12.855,12.855,12.771,12.804,200000.0
2006-09-04 01:15:00,12.846,12.853,12.745,12.803,400000.0
2006-09-04 01:25:00,12.845,12.845,12.745,12.833,300000.0
2006-09-04 01:35:00,12.843,12.843,12.744,12.783,200000.0
2006-09-04 01:40:00,12.808,12.861,12.73,12.779,750000.0
2006-09-04 01:50:00,12.863,12.87,12.748,12.797,400000.0
2006-09-04 01:55:00,12.875,12.875,12.791,12.824,200000.0
2006-09-04 02:00:00,12.899,12.902,12.753,12.846,1750000.0
2006-09-04 02:05:00,12.759,12.854,12.741,12.854,750000.0
2006-09-04 02:10:00,12.874,12.914,12.722,12.844,2950000.0
2006-09-04 02:15:00,12.887,12.898,12.716,12.795,3500000.0
2006-09-04 02:20:00,12.83,12.94,12.748,12.787,2400000.0
2006-09-04 02:25:00,12.763,12.916,12.763,12.841,3300000.0
2006-09-04 02:30:00,12.788,12.931,12.731,12.82,1750000.0
2006-09-04 02:35:00,12.895,12.939,12.809,12.873,950000.0
2006-09-04 02:40:00,12.805,12.935,12.7,12.823,2050000.0
2006-09-04 02:45:00,12.751,12.913,12.751,12.794,2200000.0
2006-09-04 02:50:00,12.817,12.908,12.772,12.814,550000.0
2006-09-04 02:55:00,12.879,12.91,12.772,12.871,1200000.0
2006-09-04 03:00:00,12.865,12.892,12.757,12.795,600000.0
2006-09-04 03:05:00,12.748,12.939,12.708,12.894,1900000.0
2006-09-04 03:10:00,12.834,12.88,12.78,12.813,1100000.0
2006-09-04 03:15:00,12.849,12.917,12.755,12.786,1900000.0
2006-09-04 03:20:00,12.746,12.88,12.732,12.791,400000.0
2006-09-04 03:25:00,12.781,12.877,12.711,12.871,1550000.0
2006-09-04 03:30:00,12.791,12.947,12.776,12.878,1000000.0
2006-09-04 03:35:00,12.859,12.892,12.728,12.875,1600000.0
2006-09-04 03:40:00,12.772,12.907,12.752,12.854,1700000.0
2006-09-04 03:45:00,12.834,12.895,12.748,12.837,1150000.0
2006-09-04 03:50:00,12.789,12.867,12.773,12.867,250000.0
2006-09-04 03:55:00,12.869,12.901,12.747,12.864,1500000.0
2006-09-04 04:00:00,12.805,12.948,12.743,12.746,2500000.0
2006-09-04 04:05:00,12.868,12.9,12.728,12.843,1650000.0
2006-09-04 04:10:00,12.822,12.949,12.765,12.867,2100000.0
2006-09-04 04:15:00,12.879,12.897,12.745,12.798,700000.0
2006-09-04 04:20:00,12.85,12.866,12.767,12.809,1100000.0
2006-09-04 04:25:00,12.813,12.851,12.763,12.847,350000.0
2006-09-04 04:30:00,12.856,12.886,12.736,12.809,1300000.0
2006-09-04 04:35:00,12.856,12.856,12.756,12.795,200000.0
2006-09-04 04:40:00,12.814,12.891,12.807,12.822,600000.0
2006-09-04 04:50:00,12.855,12.902,12.763,12.902,500000.0
2006-09-04 04:55:00,12.909,12.909,12.774,12.88,1050000.0
2006-09-04 05:00:00,12.797,12.883,12.758,12.77,1050000.0
2006-09-04 05:05:00,12.832,12.885,12.715,12.839,500000.0
2006-09-04 05:10:00,12.894,12.911,12.771,12.887,750000.0
2006-09-04 05:15:00,12.834,12.878,12.722,12.878,1150000.0
2006-09-04 05:20:00,12.837,12.843,12.735,12.773,400000.0
2006-09-04 05:25:00,12.836,12.888,12.75,12.877,750000.0
2006-09-04 05:30:00,12.837,12.897,12.754,12.851,1400000.0
2006-09-04 05:35:00,12.858,12.914,12.767,12.896,1600000.0
2006-09-04 05:40:00,12.856,12.889,12.734,12.734,1100000.0
2006-09-04 05:45:00,12.837,12.875,12.738,12.761,700000.0
2006-09-04 05:50:00,12.868,12.886,12.739,12.745,1000000.0
2006-09-04 05:55:00,12.801,12.854,12.726,12.749,700000.0
2006-09-04 06:00:00,12.782,12.936,12.757,12.82,1400000.0
2006-09-04 06:05:00,12.798,12.883,12.752,12.757,1450000.0
2006-09-04 06:10:00,12.852,12.868,12.712,12.747,1350000.0
2006-09-04 06:15:00,12.825,12.903,12.722,12.816,1500000.0
2006-09-04 06:20:00,12.837,12.837,12.714,12.768,450000.0
2006-09-04 06:25:00,12.845,12.876,12.76,12.794,800000.0
2006-09-04 06:30:00,12.868,12.868,12.716,12.825,1500000.0
2006-09-04 06:40:00,12.835,12.837,12.761,12.815,500000.0
2006-09-04 06:45:00,12.77,12.877,12.738,12.812,1050000.0
2006-09-04 06:50:00,12.764,12.886,12.718,12.837,2100000.0
2006-09-04 06:55:00,12.828,12.898,12.759,12.766,1000000.0
2006-09-04 07:00:00,12.865,12.899,12.714,12.807,1600000.0
2006-09-04 07:05:00,12.848,12.94,12.727,12.888,2300000.0
2006-09-04 07:10:00,12.786,12.856,12.721,12.814,1050000.0
2006-09-04 07:15:00,12.813,12.866,12.781,12.86,750000.0
2006-09-04 07:20:00,12.866,12.911,12.773,12.905,1200000.0
2006-09-04 07:25:00,12.9,12.911,12.756,12.878,1650000.0
2006-09-04 07:30:00,12.864,12.904,12.779,12.872,700000.0
2006-09-04 07:35:00,12.762,12.913,12.762,12.891,1200000.0
2006-09-04 07:40:00,12.813,12.947,12.791,12.84,750000.0
2006-09-04 07:45:00,12.815,12.89,12.737,12.853,1100000.0
2006-09-04 07:50:00,12.804,12.922,12.772,12.829,1850000.0
2006-09-04 07:55:00,12.828,12.828,12.773,12.773,100000.0
2006-09-04 08:00:00,12.797,12.943,12.763,12.763,850000.0
2006-09-04 08:05:00,12.793,12.92,12.716,12.787,2600000.0
2006-09-04 08:10:00,12.896,12.903,12.74,12.845,1450000.0
2006-09-04 08:15:00,12.76,12.913,12.76,12.812,1950000.0
2006-09-04 08:20:00,12.908,12.93,12.765,12.829,1350000.0
2006-09-04 08:25:00,12.819,12.955,12.791,12.869,1650000.0
2006-09-04 08:30:00,12.859,12.914,12.75,12.787,1100000.0
2006-09-04 08:35:00,12.813,12.899,12.739,12.739,1350000.0
2006-09-04 08:40:00,12.897,12.897,12.74,12.817,1250000.0
2006-09-04 08:45:00,12.872,12.896,12.769,12.808,1500000.0
2006-09-04 08:50:00,12.84,12.894,12.731,12.74,1550000.0
2006-09-04 08:55:00,12.865,12.919,12.732,12.839,2050000.0
2006-09-04 09:05:00,12.795,12.924,12.795,12.814,500000.0
2006-09-04 09:10:00,12.777,12.871,12.735,12.781,950000.0
2006-09-04 09:15:00,12.788,12.872,12.739,12.823,750000.0
2006-09-04 09:20:00,12.795,12.904,12.749,12.835,450000.0
2006-09-04 09:25:00,12.778,12.89,12.745,12.864,650000.0
2006-09-04 09:30:00,12.848,12.876,12.763,12.876,650000.0
2006-09-04 09:35:00,12.802,12.909,12.731,12.9,1700000.0
2006-09-04 09:40:00,12.826,12.941,12.781,12.83,1650000.0
2006-09-04 09:45:00,12.824,12.881,12.721,12.777,1350000.0
2006-09-04 09:50:00,12.794,12.88,12.698,12.829,1600000.0
2006-09-04 09:55:00,12.831,12.888,12.769,12.79,400000.0
2006-09-04 10:00:00,12.849,12.893,12.725,12.82,1800000.0
2006-09-04 10:05:00,12.783,12.965,12.773,12.901,700000.0
2006-09-04 10:10:00,12.874,12.884,12.727,12.812,1950000.0
2006-09-04 10:15:00,12.894,12.916,12.753,12.851,1550000.0
2006-09-04 10:20:00,12.844,12.899,12.759,12.815,800000.0
2006-09-04 10:25:00,12.921,12.961,12.753,12.901,2050000.0
2006-09-04 10:35:00,12.819,12.93,12.762,12.782,1850000.0
2006-09-04 10:40:00,12.9,12.953,12.797,12.899,2200000.0
2006-09-04 10:45:00,12.892,12.952,12.759,12.825,2150000.0
2006-09-04 10:50:00,12.891,12.935,12.741,12.859,2300000.0
2006-09-04 10:55:00,12.847,12.93,12.776,12.899,400000.0
2006-09-04 11:00:00,12.748,12.912,12.74,12.881,1850000.0
2006-09-04 11:05:00,12.73,12.897,12.722,12.893,1250000.0
2006-09-04 11:10:00,12.761,12.911,12.759,12.911,1800000.0
2006-09-04 11:15:00,12.84,12.918,12.743,12.918,900000.0
2006-09-04 11:20:00,12.898,12.925,12.782,12.885,1900000.0
2006-09-04 11:25:00,12.846,12.981,12.795,12.832,1350000.0
2006-09-04 11:30:00,12.895,12.929,12.776,12.86,1650000.0
2006-09-04 11:35:00,12.869,12.938,12.785,12.804,750000.0
2006-09-04 11:40:00,12.819,12.941,12.776,12.872,1550000.0
2006-09-04 11:45:00,12.808,12.934,12.782,12.892,1450000.0
2006-09-04 11:50:00,12.804,12.961,12.802,12.878,1850000.0
2006-09-04 11:55:00,12.806,12.934,12.784,12.84,800000.0
2006-09-04 12:00:00,12.907,12.97,12.793,12.793,1300000.0
2006-09-04 12:05:00,12.893,12.972,12.832,12.871,1150000.0
2006-09-04 12:10:00,12.909,12.955,12.818,12.917,1100000.0
2006-09-04 12:15:00,12.877,12.939,12.791,12.813,1700000.0
2006-09-04 12:20:00,12.847,12.959,12.786,12.904,2000000.0
2006-09-04 12:25:00,12.931,13.021,12.836,12.839,1000000.0
2006-09-04 12:30:00,12.932,12.932,12.799,12.799,800000.0
2006-09-04 12:35:00,12.955,12.966,12.79,12.887,950000.0
2006-09-04 12:40:00,12.874,12.973,12.786,12.825,1450000.0
2006-09-04 12:50:00,12.828,12.966,12.828,12.947,500000.0
2006-09-04 12:55:00,12.89,12.947,12.808,12.922,1250000.0
2006-09-04 13:00:00,12.791,12.924,12.778,12.893,400000.0
2006-09-04 13:05:00,12.837,12.978,12.792,12.826,1750000.0
2006-09-04 13:10:00,12.873,12.947,12.767,12.934,1400000.0
2006-09-04 13:15:00,12.88,12.959,12.761,12.846,2000000.0
2006-09-04 13:20:00,12.821,12.942,12.808,12.835,850000.0
2006-09-04 13:25:00,12.924,12.965,12.862,12.965,350000.0
2006-09-04 13:30:00,12.992,12.993,12.795,12.84,1650000.0
2006-09-04 13:35:00,12.875,12.931,12.77,12.894,1650000.0
2006-09-04 13:40:00,12.918,12.918,12.828,12.903,350000.0
2006-09-04 13:45:00,12.823,12.986,12.782,12.915,1800000.0
2006-09-04 13:50:00,12.876,12.984,12.828,12.973,1550000.0
2006-09-04 13:55:00,12.936,12.983,12.839,12.884,1400000.0
2006-09-04 14:00:00,12.923,13.025,12.851,13.007,1800000.0
2006-09-04 14:05:00,12.977,13.026,12.83,12.899,1700000.0
2006-09-04 14:10:00,12.877,13.004,12.827,12.891,2050000.0
2006-09-04 14:15:00,12.845,12.986,12.806,12.946,2300000.0
2006-09-04 14:20:00,12.858,13.008,12.842,12.902,1650000.0
2006-09-04 14:25:00,12.892,12.984,12.866,12.931,750000.0
2006-09-04 14:30:00,12.898,13.024,12.888,12.893,1650000.0
2006-09-04 14:35:00,12.992,13.039,12.863,12.913,1800000.0
2006-09-04 14:40:00,12.938,13.029,12.844,12.987,1750000.0
2006-09-04 14:45:00,12.973,13.02,12.903,12.989,1150000.0
2006-09-04 14:50:00,13.007,13.021,12.838,12.881,1750000.0
2006-09-04 14:55:00,12.959,12.997,12.863,12.985,550000.0
2006-09-04 15:00:00,12.928,12.995,12.861,12.878,550000.0
2006-09-04 15:05:00,12.961,12.989,12.946,12.946,400000.0
2006-09-04 15:10:00,12.922,13.023,12.87,13.012,900000.0
2006-09-04 15:15:00,12.997,13.028,12.917,12.987,650000.0
2006-09-04 15:20:00,12.996,13.015,12.916,12.998,350000.0
2006-09-04 15:25:00,13.003,13.013,12.884,12.898,900000.0
2006-09-04 15:30:00,12.958,13.005,12.829,12.829,1750000.0
2006-09-04 15:35:00,12.85,13.063,12.843,12.965,850000.0
2006-09-04 15:40:00,12.944,13.066,12.867,13.033,2000000.0
2006-09-04 15:45:00,13.034,13.034,12.886,12.902,1000000.0
2006-09-04 15:50:00,12.937,13.051,12.902,13.009,1700000.0
2006-09-04 15:55:00,12.865,13.048,12.848,13.048,1000000.0
2006-09-04 16:00:00,13.047,13.082,12.883,12.993,2450000.0
2006-09-04 16:05:00,12.934,13.036,12.824,12.995,1750000.0
2006-09-04 16:10:00,12.993,12.999,12.838,12.996,1450000.0
2006-09-04 16:15:00,12.961,12.994,12.869,12.949,750000.0
2006-09-04 16:20:00,13.011,13.06,12.889,12.889,950000.0
2006-09-04 16:25:00,12.971,12.987,12.857,12.895,350000.0
2006-09-04 16:30:00,12.974,12.974,12.84,12.87,650000.0
2006-09-04 16:45:00,12.935,12.969,12.849,12.849,450000.0
2006-09-04 16:55:00,12.891,13.001,12.871,12.88,400000.0
2006-09-04 17:00:00,12.911,13.004,12.869,12.925,850000.0
2006-09-04 17:15:00,12.855,12.966,12.821,12.906,2150000.0
2006-09-04 17:20:00,12.863,12.927,12.785,12.811,1800000.0
2006-09-04 17:25:00,12.813,12.883,12.769,12.769,550000.0
2006-09-04 17:30:00,12.845,12.874,12.768,12.865,400000.0
2006-09-04 17:35:00,12.836,12.878,12.736,12.878,450000.0
2006-09-04 17:40:00,12.802,12.923,12.802,12.889,500000.0
2006-09-04 17:50:00,12.867,12.933,12.759,12.889,700000.0
2006-09-04 17:55:00,12.772,12.886,12.758,12.886,350000.0
2006-09-04 18:00:00,12.79,12.899,12.79,12.879,350000.0
2006-09-04 18:05:00,12.837,12.929,12.796,12.909,550000.0
2006-09-04 18:10:00,12.878,12.908,12.742,12.844,1050000.0
2006-09-04 18:20:00,12.779,12.86,12.725,12.853,400000.0
2006-09-04 18:35:00,12.826,12.898,12.765,12.844,800000.0
2006-09-04 19:00:00,12.839,12.902,12.778,12.869,400000.0
2006-09-04 19:25:00,12.876,12.876,12.792,12.825,200000.0
2006-09-04 19:40:00,12.888,12.888,12.804,12.835,200000.0
2006-09-04 19:55:00,12.78,12.952,12.78,12.872,300000.0
2006-09-04 20:00:00,12.843,12.843,12.787,12.787,150000.0
2006-09-04 20:10:00,12.807,12.879,12.785,12.825,600000.0
2006-09-04 20:15:00,12.887,12.887,12.802,12.835,200000.0
2006-09-04 20:30:00,12.873,12.873,12.773,12.813,200000.0
2006-09-04 20:45:00,12.886,12.886,12.802,12.835,200000.0
2006-09-04 20:55:00,12.87,12.87,12.765,12.805,200000.0
2006-09-04 21:00:00,12.874,12.874,12.79,12.823,200000.0
2006-09-04 21:10:00,12.864,12.864,12.764,12.804,200000.0
2006-09-04 21:15:00,12.877,12.914,12.793,12.914,550000.0
2006-09-04 21:30:00,12.818,12.882,12.818,12.882,150000.0
2006-09-04 21:55:00,12.874,12.874,12.774,12.814,200000.0
2006-09-04 22:00:00,12.863,12.877,12.762,12.825,400000.0
2006-09-04 22:10:00,12.867,12.867,12.766,12.805,200000.0
2006-09-04 22:20:00,12.874,12.874,12.79,12.824,200000.0
2006-09-04 22:30:00,12.79,12.867,12.79,12.867,150000.0
2006-09-04 22:35:00,12.876,12.876,12.775,12.814,200000.0
2006-09-04 22:40:00,12.792,12.859,12.774,12.857,250000.0
2006-09-04 22:45:00,12.874,12.874,12.775,12.814,200000.0
2006-09-04 23:05:00,12.871,12.871,12.776,12.823,300000.0
2006-09-04 23:15:00,12.877,12.877,12.793,12.825,200000.0
2006-09-04 23:30:00,12.864,12.864,12.765,12.804,200000.0
2006-09-04 23:45:00,12.873,12.873,12.79,12.823,200000.0
2006-09-04 23:50:00,12.865,12.865,12.765,12.804,200000.0
2006-09-04 23:55:00,12.922,12.922,12.805,12.877,350000.0
2006-09-05 00:00:00,12.821,12.893,12.806,12.87,550000.0
2006-09-05 00:05:00,12.875,12.977,12.775,12.907,700000.0
2006-09-05 00:10:00,12.914,12.914,12.803,12.904,550000.0
2006-09-05 00:20:00,12.841,12.854,12.841,12.854,100000.0
2006-09-05 00:25:00,12.926,12.926,12.821,12.857,200000.0
2006-09-05 00:30:00,12.875,12.914,12.77,12.863,1100000.0
2006-09-05 00:40:00,12.87,12.898,12.783,12.828,400000.0
2006-09-05 00:45:00,12.937,12.937,12.905,12.91,300000.0
2006-09-05 00:50:00,12.903,12.903,12.805,12.843,200000.0
2006-09-05 00:55:00,12.902,12.92,12.805,12.92,400000.0
2006-09-05 01:00:00,12.93,12.974,12.833,12.882,800000.0
2006-09-05 01:10:00,12.961,12.961,12.803,12.89,500000.0
2006-09-05 01:15:00,12.859,12.941,12.848,12.921,350000.0
2006-09-05 01:20:00,12.935,12.935,12.843,12.879,200000.0
2006-09-05 01:30:00,12.893,12.951,12.83,12.925,550000.0
2006-09-05 01:35:00,12.904,12.969,12.88,12.88,450000.0
2006-09-05 01:40:00,12.908,12.956,12.818,12.856,550000.0
2006-09-05 01:45:00,12.905,12.947,12.805,12.947,950000.0
2006-09-05 01:50:00,12.834,12.914,12.805,12.901,350000.0
2006-09-05 01:55:00,12.939,12.952,12.849,12.88,500000.0
2006-09-05 02:00:00,12.859,12.982,12.838,12.911,1200000.0
2006-09-05 02:05:00,12.86,12.946,12.81,12.873,1050000.0
2006-09-05 02:10:00,12.951,12.967,12.793,12.898,1650000.0
2006-09-05 02:15:00,12.873,13.026,12.803,12.863,2400000.0
2006-09-05 02:20:00,12.93,12.986,12.825,12.908,1050000.0
2006-09-05 02:25:00,12.881,13.018,12.821,12.929,2100000.0
2006-09-05 02:30:00,12.84,12.96,12.84,12.932,1600000.0
2006-09-05 02:35:00,12.965,12.982,12.846,12.931,1550000.0
2006-09-05 02:40:00,12.838,12.939,12.837,12.879,800000.0
2006-09-05 02:45:00,12.851,12.94,12.824,12.893,800000.0
2006-09-05 02:50:00,12.895,13.028,12.83,12.875,2200000.0
2006-09-05 02:55:00,12.863,12.967,12.843,12.923,1250000.0
2006-09-05 03:00:00,12.951,12.951,12.823,12.877,1400000.0
2006-09-05 03:05:00,12.945,12.982,12.798,12.952,1600000.0
2006-09-05 03:10:00,12.942,12.975,12.854,12.854,1200000.0
2006-09-05 03:15:00,12.919,12.977,12.827,12.91,1350000.0
2006-09-05 03:20:00,12.848,13.011,12.826,12.929,2000000.0
2006-09-05 03:25:00,12.889,12.997,12.807,12.942,900000.0
2006-09-05 03:30:00,12.929,13.013,12.834,12.931,1850000.0
2006-09-05 03:35:00,12.944,12.972,12.809,12.955,1250000.0
2006-09-05 03:40:00,12.821,12.948,12.805,12.876,450000.0
2006-09-05 03:45:00,12.904,12.984,12.83,12.907,1100000.0
2006-09-05 03:50:00,12.881,13.057,12.828,12.873,1500000.0
2006-09-05 03:55:00,12.95,13.042,12.838,12.964,1150000.0
2006-09-05 04:00:00,12.938,12.96,12.833,12.881,700000.0
2006-09-05 04:05:00,12.944,13.008,12.801,12.836,1150000.0
2006-09-05 04:10:00,12.892,12.99,12.845,12.892,1200000.0
2006-09-05 04:15:00,12.942,12.999,12.848,12.973,1350000.0
2006-09-05 04:20:00,12.895,12.967,12.832,12.884,850000.0
2006-09-05 04:25:00,12.893,12.962,12.868,12.869,900000.0
2006-09-05 04:30:00,12.946,13.009,12.84,12.935,1400000.0
2006-09-05 04:35:00,12.861,12.982,12.84,12.982,1050000.0
2006-09-05 04:40:00,12.91,12.968,12.828,12.834,1850000.0
2006-09-05 04:45:00,12.917,12.985,12.805,12.926,1550000.0
2006-09-05 04:50:00,12.874,13.014,12.813,12.866,1000000.0
2006-09-05 04:55:00,12.964,13.014,12.839,12.858,1250000.0
2006-09-05 05:00:00,12.928,12.952,12.835,12.857,850000.0
2006-09-05 05:05:00,12.931,12.977,12.839,12.922,1300000.0
2006-09-05 05:10:00,12.833,12.996,12.816,12.969,1550000.0
2006-09-05 05:15:00,12.944,12.944,12.844,12.883,200000.0
2006-09-05 05:20:00,12.962,12.982,12.83,12.939,1550000.0
2006-09-05 05:25:00,12.903,12.986,12.835,12.952,550000.0
2006-09-05 05:30:00,12.97,13.007,12.924,12.955,1050000.0
2006-09-05 05:35:00,12.939,12.999,12.86,12.919,800000.0
2006-09-05 05:40:00,12.936,12.987,12.793,12.95,2800000.0
2006-09-05 05:45:00,12.916,12.987,12.806,12.932,2250000.0
2006-09-05 05:50:00,12.926,12.993,12.836,12.972,1350000.0
2006-09-05 05:55:00,12.995,13.031,12.846,12.993,2400000.0
2006-09-05 06:00:00,12.936,12.998,12.851,12.945,1550000.0
2006-09-05 06:05:00,12.961,13.015,12.856,12.936,2200000.0
2006-09-05 06:10:00,12.922,12.996,12.821,12.9,2200000.0
2006-09-05 06:15:00,12.85,12.994,12.836,12.921,900000.0
2006-09-05 06:20:00,12.877,12.986,12.877,12.986,500000.0
2006-09-05 06:25:00,12.96,13.015,12.848,12.886,550000.0
2006-09-05 06:30:00,12.945,12.962,12.81,12.901,1900000.0
2006-09-05 06:35:00,12.918,13.031,12.774,12.965,1950000.0
2006-09-05 06:40:00,12.901,13.01,12.85,12.961,2050000.0
2006-09-05 06:45:00,12.94,12.997,12.846,12.997,1100000.0
2006-09-05 06:50:00,12.986,13.011,12.867,12.944,1000000.0
2006-09-05 06:55:00,12.933,13.005,12.844,12.902,1500000.0
2006-09-05 07:00:00,12.98,13.062,12.869,12.924,1200000.0
2006-09-05 07:05:00,12.977,12.99,12.852,12.94,750000.0
2006-09-05 07:10:00,12.872,12.963,12.872,12.954,650000.0
2006-09-05 07:15:00,12.948,13.046,12.845,12.888,1300000.0
2006-09-05 07:20:00,12.998,13.004,12.865,12.911,1300000.0
2006-09-05 07:25:00,12.996,13.029,12.846,12.943,2050000.0
2006-09-05 07:30:00,12.938,13.007,12.862,12.978,1400000.0
2006-09-05 07:35:00,12.995,13.019,12.858,12.948,2200000.0
2006-09-05 07:40:00,12.982,12.991,12.851,12.968,1100000.0
2006-09-05 07:45:00,12.968,13.011,12.855,12.88,2600000.0
2006-09-05 07:50:00,12.993,13.025,12.869,12.93,1950000.0
2006-09-05 07:55:00,12.972,12.998,12.871,12.998,1350000.0
2006-09-05 08:00:00,12.907,13.016,12.861,12.861,2200000.0
2006-09-05 08:05:00,12.907,13.03,12.861,12.898,2200000.0
2006-09-05 08:10:00,12.998,13.04,12.874,12.891,2000000.0
2006-09-05 08:15:00,12.904,13.055,12.895,12.944,2050000.0
2006-09-05 08:20:00,13.022,13.06,12.872,12.921,1450000.0
2006-09-05 08:25:00,12.909,13.046,12.909,13.019,1950000.0
2006-09-05 08:30:00,13.001,13.063,12.856,12.94,1800000.0
2006-09-05 08:35:00,12.99,13.064,12.891,12.891,1650000.0
2006-09-05 08:40:00,12.981,13.082,12.949,12.998,1400000.0
2006-09-05 08:45:00,12.99,13.074,12.924,13.01,2250000.0
2006-09-05 08:50:00,13.012,13.066,12.928,12.974,1150000.0
2006-09-05 08:55:00,13.006,13.037,12.891,12.984,1550000.0
2006-09-05 09:00:00,12.963,13.066,12.892,12.945,1750000.0
2006-09-05 09:05:00,12.984,13.043,12.876,12.912,1950000.0
2006-09-05 09:10:00,12.992,13.012,12.889,12.913,850000.0
2006-09-05 09:15:00,12.926,13.05,12.874,12.972,2100000.0
2006-09-05 09:20:00,12.899,13.029,12.868,12.926,2350000.0
2006-09-05 09:25:00,12.938,13.054,12.873,13.015,1650000.0
2006-09-05 09:30:00,12.937,13.046,12.879,13.034,1500000.0
2006-09-05 09:35:00,12.929,13.04,12.823,12.959,1300000.0
2006-09-05 09:40:00,12.889,13.032,12.854,12.91,1250000.0
2006-09-05 09:45:00,12.85,12.993,12.844,12.881,1350000.0
2006-09-05 09:50:00,12.85,12.958,12.85,12.857,400000.0
2006-09-05 09:55:00,12.893,13.011,12.829,12.991,1750000.0
2006-09-05 10:00:00,12.94,12.998,12.841,12.9,1300000.0
2006-09-05 10:05:00,12.846,12.991,12.846,12.985,1700000.0
2006-09-05 10:10:00,12.99,13.062,12.854,12.872,1750000.0
2006-09-05 10:15:00,12.978,13.003,12.831,12.907,2000000.0
2006-09-05 10:20:00,12.896,13.026,12.868,13.017,2700000.0
2006-09-05 10:25:00,13.028,13.044,12.846,12.903,700000.0
2006-09-05 10:30:00,12.881,13.044,12.88,12.99,1950000.0
2006-09-05 10:35:00,12.939,13.055,12.917,12.963,1300000.0
2006-09-05 10:40:00,13.004,13.059,12.899,12.926,1500000.0
2006-09-05 10:45:00,13.002,13.082,12.925,12.954,2150000.0
2006-09-05 10:50:00,13.005,13.099,12.913,12.919,2700000.0
2006-09-05 10:55:00,13.015,13.057,12.864,12.892,2450000.0
2006-09-05 11:00:00,12.973,13.064,12.881,13.047,2200000.0
2006-09-05 11:05:00,12.914,13.117,12.914,13.012,2200000.0
2006-09-05 11:10:00,12.908,13.114,12.908,13.095,2200000.0
2006-09-05 11:15:00,12.97,13.153,12.941,13.15,2150000.0
2006-09-05 11:20:00,13.102,13.167,12.977,13.094,2300000.0
2006-09-05 11:25:00,13.012,13.15,12.97,13.067,1900000.0
2006-09-05 11:30:00,13.129,13.151,13.016,13.133,1550000.0
2006-09-05 11:35:00,13.139,13.214,13.008,13.038,2150000.0
2006-09-05 11:40:00,13.047,13.158,12.96,13.078,1900000.0
2006-09-05 11:45:00,13.025,13.125,12.999,13.066,1300000.0
2006-09-05 11:50:00,13.067,13.163,12.997,13.089,1750000.0
2006-09-05 11:55:00,13.106,13.167,12.997,13.055,1950000.0
2006-09-05 12:00:00,13.075,13.137,12.981,12.981,2150000.0
2006-09-05 12:05:00,13.059,13.126,12.988,13.022,1500000.0
2006-09-05 12:10:00,12.992,13.156,12.992,13.036,1300000.0
2006-09-05 12:15:00,13.055,13.132,12.992,13.006,1650000.0
2006-09-05 12:20:00,13.043,13.154,12.99,13.09,2400000.0
2006-09-05 12:25:00,13.14,13.158,12.982,12.982,2450000.0
2006-09-05 12:30:00,13.031,13.18,13.001,13.004,2000000.0
2006-09-05 12:35:00,13.15,13.157,13.027,13.115,800000.0
2006-09-05 12:40:00,13.109,13.188,12.968,12.995,1900000.0
2006-09-05 12:45:00,13.049,13.139,12.973,13.1,900000.0
2006-09-05 12:50:00,13.069,13.154,13.009,13.071,2350000.0
2006-09-05 12:55:00,13.097,13.171,12.967,13.121,2150000.0
2006-09-05 13:00:00,13.134,13.155,12.97,12.989,2200000.0
2006-09-05 13:05:00,13.116,13.192,12.992,13.028,1350000.0
2006-09-05 13:10:00,13.142,13.142,12.986,13.104,800000.0
2006-09-05 13:15:00,13.081,13.165,13.004,13.045,2000000.0
2006-09-05 13:20:00,12.999,13.131,12.994,13.02,700000.0
2006-09-05 13:25:00,13.119,13.144,13.008,13.104,1600000.0
2006-09-05 13:30:00,13.144,13.157,12.987,13.046,1600000.0
2006-09-05 13:35:00,13.075,13.156,13.008,13.111,2100000.0
2006-09-05 13:40:00,13.099,13.166,12.983,13.047,1950000.0
2006-09-05 13:45:00,13.032,13.155,12.992,13.094,1650000.0
2006-09-05 13:50:00,13.05,13.131,12.992,13.108,2000000.0
2006-09-05 13:55:00,13.066,13.195,12.991,13.075,1550000.0
2006-09-05 14:00:00,13.077,13.122,12.975,13.118,1800000.0
2006-09-05 14:05:00,13.078,13.168,12.939,13.038,1300000.0
2006-09-05 14:10:00,12.978,13.129,12.963,13.049,2050000.0
2006-09-05 14:15:00,13.008,13.164,12.974,13.111,2300000.0
2006-09-05 14:20:00,13.046,13.197,13.037,13.171,2050000.0
2006-09-05 14:25:00,13.098,13.163,12.934,13.086,1850000.0
2006-09-05 14:30:00,13.059,13.166,13.0,13.056,2400000.0
2006-09-05 14:35:00,13.106,13.154,12.957,13.004,2200000.0
2006-09-05 14:40:00,13.08,13.147,12.967,13.107,2300000.0
2006-09-05 14:45:00,13.112,13.182,13.034,13.034,2000000.0
2006-09-05 14:50:00,13.094,13.166,13.009,13.071,2150000.0
2006-09-05 14:55:00,13.114,13.171,12.966,13.126,2400000.0
2006-09-05 15:00:00,13.06,13.222,13.003,13.081,2400000.0
2006-09-05 15:05:00,13.048,13.217,12.992,13.086,2250000.0
2006-09-05 15:10:00,13.08,13.181,12.984,13.098,2300000.0
2006-09-05 15:15:00,13.054,13.15,12.999,13.098,2100000.0
2006-09-05 15:20:00,13.051,13.126,12.983,13.106,1850000.0
2006-09-05 15:25:00,13.115,13.143,13.009,13.114,1600000.0
2006-09-05 15:30:00,13.117,13.144,12.956,12.956,2200000.0
2006-09-05 15:35:00,13.048,13.142,12.96,13.128,2150000.0
2006-09-05 15:40:00,13.016,13.154,12.961,13.095,2000000.0
2006-09-05 15:45:00,13.118,13.123,12.97,13.123,1550000.0
2006-09-05 15:50:00,13.066,13.178,12.985,13.119,2200000.0
2006-09-05 15:55:00,13.023,13.195,12.988,13.065,2350000.0
2006-09-05 16:00:00,13.091,13.168,12.97,13.1,2450000.0
2006-09-05 16:05:00,13.058,13.166,12.998,13.121,2300000.0
2006-09-05 16:10:00,13.109,13.216,13.022,13.08,2300000.0
2006-09-05 16:15:00,13.153,13.174,13.007,13.13,1950000.0
2006-09-05 16:20:00,13.136,13.177,12.981,13.149,2450000.0
2006-09-05 16:25:00,13.124,13.171,13.0,13.106,1950000.0
2006-09-05 16:30:00,13.013,13.137,12.965,13.114,2000000.0
2006-09-05 16:35:00,13.023,13.158,12.926,13.071,2450000.0
2006-09-05 16:40:00,13.037,13.076,12.916,12.937,2100000.0
2006-09-05 16:45:00,12.923,13.081,12.889,12.909,2300000.0
2006-09-05 16:50:00,12.927,12.997,12.822,12.842,2150000.0
2006-09-05 16:55:00,12.949,13.036,12.864,12.891,2200000.0
2006-09-05 17:00:00,13.011,13.025,12.866,12.943,2100000.0
2006-09-05 17:05:00,13.023,13.06,12.864,12.931,2250000.0
2006-09-05 17:10:00,13.007,13.048,12.874,13.019,2150000.0
2006-09-05 17:15:00,12.93,13.04,12.886,12.97,1950000.0
2006-09-05 17:20:00,12.944,13.011,12.873,12.916,2000000.0
2006-09-05 17:25:00,12.986,13.022,12.875,13.022,2300000.0
2006-09-05 17:30:00,12.906,13.068,12.889,13.049,2300000.0
2006-09-05 17:35:00,12.972,13.042,12.896,12.912,2250000.0
2006-09-05 17:40:00,12.911,13.066,12.893,12.979,2200000.0
2006-09-05 17:45:00,12.939,13.072,12.899,13.022,1950000.0
2006-09-05 17:50:00,13.039,13.074,12.876,13.054,2300000.0
2006-09-05 17:55:00,12.951,13.062,12.904,13.033,1950000.0
2006-09-05 18:00:00,12.918,13.062,12.889,12.955,2050000.0
2006-09-05 18:05:00,12.976,13.074,12.849,12.904,2300000.0
2006-09-05 18:10:00,12.986,13.023,12.868,13.003,2250000.0
2006-09-05 18:15:00,12.902,13.054,12.873,12.995,2100000.0
2006-09-05 18:20:00,12.933,13.032,12.882,12.987,2150000.0
2006-09-05 18:25:00,12.914,13.059,12.869,13.011,2150000.0
2006-09-05 18:30:00,12.967,13.042,12.842,13.035,2200000.0
2006-09-05 18:35:00,12.94,13.027,12.869,12.978,2250000.0
2006-09-05 18:40:00,13.012,13.045,12.868,12.924,2200000.0
2006-09-05 18:45:00,12.916,13.036,12.865,12.923,1900000.0
2006-09-05 18:50:00,13.017,13.025,12.832,12.836,2500000.0
2006-09-05 18:55:00,12.831,12.989,12.805,12.93,2150000.0
2006-09-05 19:00:00,12.915,12.989,12.84,12.966,1950000.0
2006-09-05 19:05:00,12.979,12.993,12.828,12.913,1900000.0
2006-09-05 19:10:00,12.922,12.991,12.851,12.96,2050000.0
2006-09-05 19:15:00,12.897,12.994,12.848,12.988,1750000.0
2006-09-05 19:20:00,12.87,12.993,12.838,12.955,1850000.0
2006-09-05 19:25:00,12.854,12.967,12.82,12.857,1650000.0
2006-09-05 19:30:00,12.938,12.983,12.802,12.957,1500000.0
2006-09-05 19:35:00,12.82,13.006,12.82,12.886,850000.0
2006-09-05 19:40:00,12.866,13.002,12.806,12.927,2100000.0
2006-09-05 19:50:00,12.847,12.964,12.829,12.96,1500000.0
2006-09-05 19:55:00,12.843,12.995,12.826,12.865,800000.0
2006-09-05 20:00:00,12.926,12.975,12.776,12.85,1900000.0
2006-09-05 20:05:00,12.954,12.975,12.779,12.9,2950000.0
2006-09-05 20:10:00,12.886,12.938,12.765,12.901,1700000.0
2006-09-05 20:15:00,12.95,12.952,12.795,12.827,2250000.0
2006-09-05 20:20:00,12.895,12.895,12.676,12.803,2700000.0
2006-09-05 20:25:00,12.845,12.876,12.735,12.821,2600000.0
2006-09-05 20:30:00,12.866,12.88,12.714,12.839,2000000.0
2006-09-05 20:35:00,12.882,12.882,12.717,12.765,1650000.0
2006-09-05 20:40:00,12.837,12.858,12.729,12.858,900000.0
2006-09-05 20:45:00,12.851,12.878,12.774,12.79,450000.0
2006-09-05 20:50:00,12.76,12.858,12.735,12.844,1100000.0
2006-09-05 20:55:00,12.851,12.948,12.774,12.854,1350000.0
2006-09-05 21:00:00,12.833,12.932,12.762,12.796,1500000.0
2006-09-05 21:05:00,12.922,12.936,12.753,12.821,3050000.0
2006-09-05 21:10:00,12.833,12.91,12.748,12.831,2750000.0
2006-09-05 21:15:00,12.796,12.921,12.748,12.853,2250000.0
2006-09-05 21:20:00,12.83,12.883,12.734,12.854,1550000.0
2006-09-05 21:25:00,12.763,12.914,12.752,12.914,1350000.0
2006-09-05 21:30:00,12.843,12.948,12.757,12.828,2050000.0
2006-09-05 21:35:00,12.81,12.913,12.753,12.793,1250000.0
2006-09-05 21:40:00,12.894,12.907,12.724,12.863,2250000.0
2006-09-05 21:45:00,12.876,12.947,12.733,12.844,1950000.0
2006-09-05 21:50:00,12.846,12.893,12.744,12.893,900000.0
2006-09-05 21:55:00,12.868,12.905,12.761,12.812,1800000.0
2006-09-05 22:00:00,12.785,12.945,12.784,12.852,1500000.0
2006-09-05 22:05:00,12.888,12.922,12.784,12.805,1900000.0
2006-09-05 22:10:00,12.799,12.925,12.771,12.834,1900000.0
2006-09-05 22:15:00,12.78,12.949,12.766,12.801,2400000.0
2006-09-05 22:20:00,12.816,12.903,12.799,12.87,500000.0
2006-09-05 22:25:00,12.766,12.894,12.74,12.882,1200000.0
2006-09-05 22:30:00,12.781,12.885,12.762,12.878,800000.0
2006-09-05 22:35:00,12.815,12.885,12.789,12.819,500000.0
2006-09-05 22:40:00,12.837,12.931,12.789,12.896,1000000.0
2006-09-05 22:45:00,12.869,12.888,12.773,12.81,1000000.0
2006-09-05 22:50:00,12.752,12.916,12.752,12.857,1450000.0
2006-09-05 22:55:00,12.909,12.909,12.779,12.803,1100000.0
2006-09-05 23:00:00,12.886,12.903,12.749,12.858,950000.0
2006-09-05 23:05:00,12.907,12.907,12.823,12.855,200000.0
2006-09-05 23:10:00,12.896,12.896,12.796,12.835,200000.0
2006-09-05 23:15:00,12.886,12.886,12.786,12.824,200000.0
2006-09-05 23:20:00,12.882,12.892,12.882,12.892,100000.0
2006-09-05 23:25:00,12.924,12.976,12.864,12.864,800000.0
2006-09-05 23:30:00,12.91,12.914,12.91,12.914,100000.0
2006-09-05 23:35:00,12.959,12.959,12.828,12.87,250000.0
2006-09-05 23:45:00,12.915,12.953,12.813,12.853,1100000.0
2006-09-05 23:55:00,12.933,12.943,12.843,12.883,400000.0
2006-09-06 00:00:00,12.914,12.997,12.897,12.897,300000.0
2006-09-06 00:05:00,12.95,12.956,12.85,12.863,500000.0
2006-09-06 00:10:00,12.944,12.998,12.844,12.94,750000.0
2006-09-06 00:15:00,12.946,13.003,12.904,12.928,350000.0
2006-09-06 00:25:00,12.988,12.988,12.877,12.9,300000.0
2006-09-06 00:30:00,12.963,12.963,12.879,12.913,200000.0
2006-09-06 00:35:00,12.986,13.002,12.851,12.877,600000.0
2006-09-06 00:45:00,12.923,12.923,12.921,12.921,100000.0
2006-09-06 00:50:00,12.925,13.001,12.827,12.96,950000.0
2006-09-06 00:55:00,12.965,12.965,12.865,12.904,200000.0
2006-09-06 01:00:00,12.973,12.973,12.856,12.947,700000.0
2006-09-06 01:05:00,12.966,12.966,12.866,12.904,200000.0
2006-09-06 01:10:00,12.954,12.954,12.854,12.893,200000.0
2006-09-06 01:30:00,12.941,12.943,12.845,12.943,550000.0
2006-09-06 01:35:00,12.907,12.971,12.867,12.956,1200000.0
2006-09-06 01:40:00,12.858,12.983,12.858,12.889,400000.0
2006-09-06 01:50:00,12.964,12.997,12.855,12.943,750000.0
2006-09-06 01:55:00,12.965,12.99,12.89,12.943,500000.0
2006-09-06 02:00:00,12.962,12.962,12.799,12.817,1950000.0
2006-09-06 02:05:00,12.907,13.006,12.859,13.006,1000000.0
2006-09-06 02:10:00,12.991,13.058,12.863,12.948,2050000.0
2006-09-06 02:15:00,12.904,13.059,12.841,12.898,2350000.0
2006-09-06 02:20:00,12.957,13.029,12.843,12.999,2100000.0
2006-09-06 02:25:00,12.965,13.027,12.879,12.993,2300000.0
2006-09-06 02:30:00,12.858,13.011,12.832,12.988,2150000.0
2006-09-06 02:35:00,12.938,12.987,12.839,12.867,1550000.0
2006-09-06 02:40:00,12.984,13.014,12.864,12.94,1400000.0
2006-09-06 02:45:00,12.91,13.009,12.829,12.829,1600000.0
2006-09-06 02:50:00,12.844,12.949,12.831,12.867,450000.0
2006-09-06 02:55:00,12.938,12.972,12.813,12.931,1400000.0
2006-09-06 03:00:00,12.971,12.972,12.808,12.94,1500000.0
2006-09-06 03:05:00,12.935,12.948,12.813,12.933,1300000.0
2006-09-06 03:10:00,12.909,13.019,12.84,12.873,950000.0
2006-09-06 03:15:00,12.95,13.055,12.843,12.918,1050000.0
2006-09-06 03:20:00,12.989,12.989,12.803,12.954,1350000.0
2006-09-06 03:25:00,12.885,12.936,12.838,12.933,650000.0
2006-09-06 03:30:00,12.897,13.001,12.844,12.936,1300000.0
2006-09-06 03:35:00,12.953,12.953,12.847,12.899,1000000.0
2006-09-06 03:40:00,12.937,13.018,12.841,12.87,1750000.0
2006-09-06 03:45:00,12.897,12.978,12.808,12.91,1250000.0
2006-09-06 03:50:00,12.887,12.991,12.8,12.949,2050000.0
2006-09-06 03:55:00,12.908,12.943,12.793,12.865,1800000.0
2006-09-06 04:00:00,12.896,12.952,12.808,12.859,600000.0
2006-09-06 04:05:00,12.833,12.923,12.812,12.853,1200000.0
2006-09-06 04:10:00,12.933,12.951,12.816,12.917,1550000.0
2006-09-06 04:15:00,12.896,12.954,12.828,12.874,500000.0
2006-09-06 04:20:00,12.931,12.931,12.813,12.853,400000.0
2006-09-06 04:25:00,12.943,13.017,12.875,12.918,700000.0
2006-09-06 04:30:00,12.958,12.977,12.872,12.919,300000.0
2006-09-06 04:35:00,12.96,12.96,12.864,12.935,200000.0
2006-09-06 04:40:00,12.919,13.03,12.841,12.884,1200000.0
2006-09-06 04:50:00,12.974,12.975,12.856,12.927,600000.0
2006-09-06 04:55:00,12.945,12.998,12.866,12.883,500000.0
2006-09-06 05:00:00,12.893,12.934,12.827,12.913,450000.0
2006-09-06 05:05:00,12.923,12.974,12.856,12.927,950000.0
2006-09-06 05:10:00,12.932,12.996,12.833,12.979,1200000.0
2006-09-06 05:15:00,12.939,13.006,12.821,12.949,1650000.0
2006-09-06 05:20:00,12.878,12.973,12.823,12.833,2300000.0
2006-09-06 05:25:00,12.938,12.978,12.823,12.939,1150000.0
2006-09-06 05:30:00,12.975,12.975,12.909,12.921,300000.0
2006-09-06 05:35:00,12.919,12.975,12.836,12.907,1000000.0
2006-09-06 05:40:00,12.917,12.982,12.823,12.823,950000.0
2006-09-06 05:45:00,12.907,12.987,12.836,12.942,1250000.0
2006-09-06 05:50:00,12.908,12.972,12.833,12.833,1300000.0
2006-09-06 05:55:00,12.875,12.966,12.849,12.913,550000.0
2006-09-06 06:00:00,12.962,13.02,12.835,12.892,1650000.0
2006-09-06 06:10:00,12.956,12.956,12.862,12.899,550000.0
2006-09-06 06:15:00,12.94,12.991,12.865,12.925,1350000.0
2006-09-06 06:20:00,12.884,13.005,12.828,12.828,650000.0
2006-09-06 06:25:00,12.902,13.031,12.856,12.856,850000.0
2006-09-06 06:30:00,12.866,12.995,12.866,12.94,350000.0
2006-09-06 06:35:00,12.866,13.044,12.82,12.873,3250000.0
2006-09-06 06:40:00,12.934,12.993,12.881,12.933,850000.0
2006-09-06 06:45:00,12.988,12.993,12.836,12.947,1450000.0
2006-09-06 06:50:00,12.922,12.979,12.887,12.934,700000.0
2006-09-06 06:55:00,12.954,12.954,12.876,12.911,200000.0
2006-09-06 07:00:00,12.962,12.975,12.843,12.899,900000.0
2006-09-06 07:05:00,12.942,12.977,12.826,12.977,1750000.0
2006-09-06 07:10:00,12.858,13.01,12.835,12.955,1650000.0
2006-09-06 07:15:00,12.948,12.989,12.881,12.885,1250000.0
2006-09-06 07:20:00,12.946,13.023,12.82,12.841,1950000.0
2006-09-06 07:25:00,12.978,13.013,12.811,12.941,2300000.0
2006-09-06 07:30:00,12.924,12.988,12.838,12.958,1050000.0
2006-09-06 07:35:00,12.898,12.995,12.82,12.92,1300000.0
2006-09-06 07:40:00,12.877,12.951,12.784,12.86,1450000.0
2006-09-06 07:45:00,12.855,12.96,12.796,12.92,1900000.0
2006-09-06 07:50:00,12.935,12.991,12.836,12.983,1350000.0
2006-09-06 07:55:00,12.968,12.992,12.847,12.885,1700000.0
2006-09-06 08:00:00,12.968,13.015,12.842,12.918,1900000.0
2006-09-06 08:05:00,12.877,12.986,12.825,12.878,1550000.0
2006-09-06 08:10:00,12.954,12.981,12.849,12.928,1450000.0
2006-09-06 08:15:00,12.854,12.994,12.854,12.901,1400000.0
2006-09-06 08:20:00,12.962,12.988,12.809,12.848,2000000.0
2006-09-06 08:25:00,12.833,12.965,12.829,12.933,2250000.0
2006-09-06 08:30:00,12.925,12.966,12.846,12.922,500000.0
2006-09-06 08:35:00,12.866,13.03,12.84,12.84,1250000.0
2006-09-06 08:40:00,12.935,12.979,12.858,12.925,1350000.0
2006-09-06 08:45:00,12.935,12.995,12.84,12.905,1300000.0
2006-09-06 08:50:00,12.854,12.967,12.833,12.913,850000.0
2006-09-06 08:55:00,12.944,12.997,12.805,12.943,2550000.0
2006-09-06 09:00:00,12.908,12.97,12.79,12.933,1700000.0
2006-09-06 09:05:00,12.844,12.936,12.8,12.804,1350000.0
2006-09-06 09:10:00,12.901,12.924,12.746,12.924,1900000.0
2006-09-06 09:15:00,12.843,12.915,12.794,12.815,700000.0
2006-09-06 09:20:00,12.834,12.916,12.779,12.882,1450000.0
2006-09-06 09:25:00,12.914,12.937,12.772,12.908,750000.0
2006-09-06 09:30:00,12.828,12.943,12.781,12.897,1150000.0
2006-09-06 09:35:00,12.818,12.925,12.731,12.882,1700000.0
2006-09-06 09:40:00,12.847,12.914,12.764,12.808,900000.0
2006-09-06 09:45:00,12.895,12.895,12.741,12.815,800000.0
2006-09-06 09:50:00,12.873,12.934,12.771,12.895,1500000.0
2006-09-06 09:55:00,12.849,12.957,12.776,12.907,850000.0
2006-09-06 10:00:00,12.89,12.902,12.777,12.84,1800000.0
2006-09-06 10:05:00,12.787,12.93,12.708,12.864,2000000.0
2006-09-06 10:10:00,12.874,12.946,12.735,12.912,2300000.0
2006-09-06 10:15:00,12.917,12.94,12.748,12.843,1550000.0
2006-09-06 10:20:00,12.814,12.92,12.765,12.92,1850000.0
2006-09-06 10:25:00,12.813,12.978,12.801,12.801,1050000.0
2006-09-06 10:30:00,12.809,12.959,12.745,12.907,2000000.0
2006-09-06 10:35:00,12.828,12.958,12.785,12.791,2350000.0
2006-09-06 10:40:00,12.896,12.942,12.766,12.812,2050000.0
2006-09-06 10:45:00,12.902,12.958,12.739,12.782,1400000.0
2006-09-06 10:50:00,12.89,12.997,12.699,12.764,3200000.0
2006-09-06 10:55:00,12.899,12.966,12.761,12.819,2450000.0
2006-09-06 11:00:00,12.896,12.979,12.772,12.951,2200000.0
2006-09-06 11:05:00,12.834,13.024,12.778,12.953,1850000.0
2006-09-06 11:10:00,12.85,13.013,12.801,12.957,2200000.0
2006-09-06 11:15:00,12.868,12.997,12.844,12.985,750000.0
2006-09-06 11:20:00,12.957,13.009,12.818,12.943,2300000.0
2006-09-06 11:25:00,12.849,13.005,12.811,12.899,2300000.0
2006-09-06 11:30:00,12.963,12.982,12.846,12.939,1650000.0
2006-09-06 11:35:00,12.948,12.992,12.809,12.862,2150000.0
2006-09-06 11:40:00,12.868,12.985,12.824,12.921,1900000.0
2006-09-06 11:45:00,12.865,12.973,12.842,12.86,950000.0
2006-09-06 11:50:00,12.887,13.009,12.805,12.938,2200000.0
2006-09-06 11:55:00,12.933,12.997,12.838,12.914,800000.0
2006-09-06 12:00:00,12.954,12.977,12.83,12.858,1400000.0
2006-09-06 12:05:00,12.928,12.968,12.827,12.88,1050000.0
2006-09-06 12:10:00,12.928,12.969,12.826,12.853,1750000.0
2006-09-06 12:15:00,12.879,12.967,12.827,12.858,2100000.0
2006-09-06 12:20:00,12.89,12.975,12.822,12.948,2400000.0
2006-09-06 12:25:00,12.966,13.002,12.828,12.847,2450000.0
2006-09-06 12:30:00,12.841,12.964,12.795,12.823,1650000.0
2006-09-06 12:35:00,12.977,12.997,12.787,12.894,2100000.0
2006-09-06 12:40:00,12.888,12.938,12.766,12.807,1850000.0
2006-09-06 12:45:00,12.812,12.988,12.81,12.874,950000.0
2006-09-06 12:50:00,12.889,12.965,12.808,12.874,1850000.0
2006-09-06 12:55:00,12.892,12.959,12.806,12.904,1350000.0
2006-09-06 13:00:00,12.911,12.97,12.811,12.811,2200000.0
2006-09-06 13:05:00,12.785,12.96,12.77,12.791,1800000.0
2006-09-06 13:10:00,12.873,12.97,12.801,12.897,1900000.0
2006-09-06 13:15:00,12.851,12.935,12.777,12.819,1600000.0
2006-09-06 13:20:00,12.839,12.947,12.808,12.839,1700000.0
2006-09-06 13:25:00,12.912,12.957,12.767,12.874,2150000.0
2006-09-06 13:30:00,12.905,12.907,12.766,12.831,1750000.0
2006-09-06 13:35:00,12.869,12.94,12.791,12.923,1600000.0
2006-09-06 13:40:00,12.866,12.918,12.772,12.811,1550000.0
2006-09-06 13:45:00,12.787,12.942,12.759,12.915,1900000.0
2006-09-06 13:50:00,12.86,12.977,12.811,12.925,2000000.0
2006-09-06 13:55:00,12.877,12.929,12.776,12.894,1500000.0
2006-09-06 14:00:00,12.895,12.952,12.793,12.922,1550000.0
2006-09-06 14:05:00,12.912,12.965,12.778,12.837,1800000.0
2006-09-06 14:10:00,12.807,12.968,12.807,12.843,1250000.0
2006-09-06 14:15:00,12.755,12.986,12.749,12.927,2300000.0
2006-09-06 14:20:00,12.824,12.941,12.772,12.932,2050000.0
2006-09-06 14:25:00,12.864,12.948,12.81,12.9,1850000.0
2006-09-06 14:30:00,12.854,12.959,12.799,12.817,2200000.0
2006-09-06 14:35:00,12.924,13.038,12.831,12.87,2200000.0
2006-09-06 14:40:00,12.939,13.023,12.858,12.954,2300000.0
2006-09-06 14:45:00,12.942,13.047,12.887,12.892,2000000.0
2006-09-06 14:50:00,12.933,13.148,12.911,12.996,2150000.0
2006-09-06 14:55:00,13.032,13.085,12.932,13.076,2400000.0
2006-09-06 15:00:00,12.954,13.084,12.902,12.96,2400000.0
2006-09-06 15:05:00,12.919,13.091,12.888,12.932,2250000.0
2006-09-06 15:10:00,12.936,13.083,12.881,13.003,1800000.0
2006-09-06 15:15:00,12.883,13.063,12.881,12.992,2150000.0
2006-09-06 15:20:00,12.93,13.042,12.901,13.021,2000000.0
2006-09-06 15:25:00,13.027,13.049,12.901,12.92,2000000.0
2006-09-06 15:30:00,12.975,13.033,12.89,13.003,1800000.0
2006-09-06 15:35:00,12.986,13.124,12.932,12.971,2150000.0
2006-09-06 15:40:00,12.928,13.066,12.906,13.055,2000000.0
2006-09-06 15:45:00,13.043,13.053,12.888,13.011,2100000.0
2006-09-06 15:50:00,12.896,13.004,12.827,12.98,2200000.0
2006-09-06 15:55:00,12.857,13.046,12.853,12.934,2350000.0
2006-09-06 16:00:00,12.997,13.054,12.816,12.943,2450000.0
2006-09-06 16:05:00,12.962,13.058,12.856,13.039,2100000.0
2006-09-06 16:10:00,13.014,13.062,12.883,12.994,2300000.0
2006-09-06 16:15:00,13.097,13.113,12.937,13.057,2150000.0
2006-09-06 16:20:00,13.083,13.122,12.926,13.075,2450000.0
2006-09-06 16:25:00,13.055,13.096,12.931,13.034,2050000.0
2006-09-06 16:30:00,13.024,13.139,12.967,13.135,2200000.0
2006-09-06 16:35:00,13.056,13.222,13.035,13.154,2450000.0
2006-09-06 16:40:00,13.124,13.16,13.002,13.016,2150000.0
2006-09-06 16:45:00,13.014,13.16,12.951,13.037,2300000.0
2006-09-06 16:50:00,13.136,13.152,12.97,13.025,2200000.0
2006-09-06 16:55:00,13.099,13.169,12.998,13.022,2350000.0
2006-09-06 17:00:00,13.123,13.16,12.988,13.087,2100000.0
2006-09-06 17:05:00,13.172,13.174,12.98,13.049,2050000.0
2006-09-06 17:10:00,13.101,13.134,12.97,13.088,2150000.0
2006-09-06 17:15:00,13.006,13.141,12.986,13.091,1900000.0
2006-09-06 17:20:00,13.09,13.156,13.0,13.053,2050000.0
2006-09-06 17:25:00,13.114,13.151,13.012,13.151,2300000.0
2006-09-06 17:30:00,13.052,13.23,13.006,13.192,2300000.0
2006-09-06 17:35:00,13.135,13.206,13.022,13.04,2250000.0
2006-09-06 17:40:00,13.024,13.177,13.008,13.089,2350000.0
2006-09-06 17:45:00,13.039,13.148,13.001,13.085,2050000.0
2006-09-06 17:50:00,13.092,13.183,12.981,13.159,2300000.0
2006-09-06 17:55:00,13.044,13.166,12.97,13.093,1950000.0
2006-09-06 18:00:00,12.986,13.099,12.941,13.02,2050000.0
2006-09-06 18:05:00,13.023,13.114,12.93,13.007,2350000.0
2006-09-06 18:10:00,12.983,13.108,12.93,13.069,2200000.0
2006-09-06 18:15:00,13.068,13.122,12.951,13.086,2350000.0
2006-09-06 18:20:00,12.994,13.129,12.956,13.072,2150000.0
2006-09-06 18:25:00,12.992,13.099,12.952,13.099,2150000.0
2006-09-06 18:30:00,13.082,13.138,12.951,13.099,2200000.0
2006-09-06 18:35:00,13.035,13.12,12.946,13.078,2250000.0
2006-09-06 18:40:00,13.076,13.107,12.933,12.976,2200000.0
2006-09-06 18:45:00,12.931,13.069,12.911,13.024,2100000.0
2006-09-06 18:50:00,13.048,13.087,12.902,12.946,2150000.0
2006-09-06 18:55:00,12.936,13.094,12.926,12.992,2050000.0
2006-09-06 19:00:00,12.972,13.062,12.917,12.975,1950000.0
2006-09-06 19:05:00,13.013,13.071,12.913,12.992,2000000.0
2006-09-06 19:10:00,12.934,13.037,12.873,12.988,1950000.0
2006-09-06 19:15:00,12.926,13.038,12.88,13.038,1950000.0
2006-09-06 19:20:00,12.992,13.062,12.892,13.031,1850000.0
2006-09-06 19:25:00,12.93,13.05,12.902,12.959,1750000.0
2006-09-06 19:30:00,13.019,13.047,12.889,13.008,2150000.0
2006-09-06 19:35:00,13.002,13.011,12.912,12.943,1050000.0
2006-09-06 19:40:00,13.0,13.031,12.866,12.996,1750000.0
2006-09-06 19:45:00,12.975,12.993,12.902,12.925,550000.0
2006-09-06 19:50:00,12.888,13.008,12.873,12.944,800000.0
2006-09-06 19:55:00,12.862,13.037,12.836,12.964,2550000.0
2006-09-06 20:00:00,13.03,13.03,12.891,12.891,1600000.0
2006-09-06 20:05:00,13.004,13.083,12.857,12.983,1750000.0
2006-09-06 20:10:00,13.021,13.065,12.881,12.946,2500000.0
2006-09-06 20:15:00,12.947,13.096,12.829,12.981,2900000.0
2006-09-06 20:20:00,13.003,13.031,12.885,13.011,2400000.0
2006-09-06 20:25:00,12.919,12.996,12.85,12.935,2150000.0
2006-09-06 20:30:00,12.966,12.993,12.862,12.923,1250000.0
2006-09-06 20:35:00,12.945,13.022,12.895,12.987,1700000.0
2006-09-06 20:40:00,12.975,13.058,12.857,13.034,2350000.0
2006-09-06 20:45:00,12.948,13.068,12.888,12.971,1400000.0
2006-09-06 20:50:00,12.92,13.014,12.878,12.906,800000.0
2006-09-06 20:55:00,12.986,13.011,12.885,12.929,650000.0
2006-09-06 21:00:00,13.018,13.019,12.875,13.003,2050000.0
2006-09-06 21:05:00,12.97,12.996,12.861,12.933,1500000.0
2006-09-06 21:10:00,12.971,13.022,12.868,12.868,2250000.0
2006-09-06 21:15:00,12.898,13.003,12.857,12.959,2600000.0
2006-09-06 21:20:00,12.922,12.971,12.88,12.971,350000.0
2006-09-06 21:25:00,12.926,12.967,12.844,12.879,550000.0
2006-09-06 21:30:00,12.855,13.023,12.851,12.931,1900000.0
2006-09-06 21:35:00,12.971,13.001,12.876,12.935,500000.0
2006-09-06 21:40:00,12.913,13.002,12.815,12.838,1250000.0
2006-09-06 21:45:00,12.915,12.943,12.789,12.927,1200000.0
2006-09-06 21:50:00,12.902,12.975,12.845,12.927,900000.0
2006-09-06 21:55:00,12.891,13.016,12.807,12.897,2550000.0
2006-09-06 22:00:00,12.898,12.973,12.812,12.96,2250000.0
2006-09-06 22:05:00,12.981,12.983,12.827,12.906,2350000.0
2006-09-06 22:10:00,12.956,12.976,12.86,12.961,1250000.0
2006-09-06 22:15:00,12.868,13.014,12.839,12.946,1200000.0
2006-09-06 22:20:00,12.969,12.994,12.847,12.905,950000.0
2006-09-06 22:25:00,13.001,13.001,12.849,12.886,550000.0
2006-09-06 22:30:00,12.874,12.967,12.842,12.909,1200000.0
2006-09-06 22:35:00,12.922,13.0,12.863,12.931,600000.0
2006-09-06 22:40:00,12.901,13.027,12.874,13.0,1150000.0
2006-09-06 22:45:00,12.896,13.021,12.874,12.959,1250000.0
2006-09-06 22:50:00,12.88,12.971,12.832,12.877,800000.0
2006-09-06 22:55:00,12.92,13.019,12.85,12.939,2200000.0
2006-09-06 23:05:00,12.867,12.982,12.838,12.876,650000.0
2006-09-06 23:10:00,12.923,12.923,12.84,12.873,200000.0
2006-09-06 23:15:00,12.873,12.917,12.829,12.829,300000.0
2006-09-06 23:35:00,12.934,12.934,12.85,12.884,200000.0
2006-09-06 23:45:00,12.912,12.912,12.879,12.879,200000.0
2006-09-06 23:50:00,12.917,12.917,12.816,12.855,200000.0
2006-09-06 23:55:00,12.926,12.982,12.859,12.908,500000.0
2006-09-07 00:00:00,12.98,13.12,12.46,12.53,200000.0
2006-09-07 00:05:00,12.99,13.006,12.896,13.006,800000.0
2006-09-07 00:10:00,12.934,12.94,12.934,12.94,100000.0
2006-09-07 00:30:00,12.98,13.002,12.899,12.942,350000.0
2006-09-07 00:35:00,12.976,12.976,12.897,12.932,200000.0
2006-09-07 00:45:00,12.974,12.997,12.869,12.965,800000.0
2006-09-07 00:50:00,12.977,12.977,12.892,12.925,200000.0
2006-09-07 01:00:00,12.914,12.985,12.855,12.904,900000.0
2006-09-07 01:05:00,12.955,12.955,12.863,12.899,200000.0
2006-09-07 01:10:00,12.945,12.949,12.845,12.87,300000.0
2006-09-07 01:15:00,12.884,12.957,12.884,12.938,300000.0
2006-09-07 01:20:00,12.939,12.999,12.882,12.915,500000.0
2006-09-07 01:25:00,12.901,13.022,12.886,12.94,950000.0
2006-09-07 01:30:00,12.998,13.039,12.844,12.95,1400000.0
2006-09-07 01:35:00,12.983,12.984,12.932,12.932,150000.0
2006-09-07 01:40:00,13.019,13.019,12.879,12.9,1000000.0
2006-09-07 01:45:00,12.985,12.985,12.905,12.941,200000.0
2006-09-07 01:55:00,13.048,13.1,12.873,12.957,1500000.0
2006-09-07 02:00:00,12.994,13.008,12.889,12.918,650000.0
2006-09-07 02:05:00,12.887,13.01,12.872,13.01,1100000.0
2006-09-07 02:10:00,12.981,13.022,12.861,12.959,1850000.0
2006-09-07 02:15:00,12.896,13.02,12.851,12.885,2400000.0
2006-09-07 02:20:00,12.892,13.016,12.834,12.899,1450000.0
2006-09-07 02:25:00,12.908,13.055,12.828,13.023,1700000.0
2006-09-07 02:30:00,12.888,12.995,12.829,12.979,1950000.0
2006-09-07 02:35:00,12.951,12.991,12.837,12.855,1100000.0
2006-09-07 02:40:00,12.887,12.986,12.842,12.843,1800000.0
2006-09-07 02:45:00,12.952,12.952,12.869,12.905,300000.0
2006-09-07 02:50:00,12.903,13.005,12.84,12.912,600000.0
2006-09-07 02:55:00,12.885,12.946,12.845,12.885,550000.0
2006-09-07 03:00:00,12.994,13.03,12.83,12.83,1600000.0
2006-09-07 03:05:00,12.949,12.953,12.848,12.886,400000.0
2006-09-07 03:10:00,12.945,12.975,12.844,12.952,950000.0
2006-09-07 03:15:00,12.908,12.989,12.813,12.89,2500000.0
2006-09-07 03:20:00,12.975,13.034,12.841,12.998,1650000.0
2006-09-07 03:25:00,12.873,12.926,12.836,12.921,350000.0
2006-09-07 03:30:00,12.938,12.973,12.88,12.914,350000.0
2006-09-07 03:35:00,12.983,12.984,12.877,12.977,900000.0
2006-09-07 03:40:00,12.949,12.976,12.834,12.834,1100000.0
2006-09-07 03:45:00,12.977,13.002,12.826,12.912,1450000.0
2006-09-07 03:50:00,12.859,12.953,12.811,12.864,2150000.0
2006-09-07 03:55:00,12.956,12.973,12.795,12.848,2400000.0
2006-09-07 04:00:00,12.872,12.958,12.803,12.852,1800000.0
2006-09-07 04:05:00,12.953,12.967,12.838,12.967,1250000.0
2006-09-07 04:10:00,12.915,12.975,12.874,12.946,400000.0
2006-09-07 04:15:00,12.932,13.022,12.811,12.954,1300000.0
2006-09-07 04:20:00,12.923,13.002,12.84,12.873,1500000.0
2006-09-07 04:25:00,12.918,12.952,12.823,12.894,650000.0
2006-09-07 04:30:00,12.913,12.985,12.843,12.875,500000.0
2006-09-07 04:35:00,12.905,12.964,12.817,12.915,1550000.0
2006-09-07 04:40:00,12.902,12.956,12.813,12.899,1450000.0
2006-09-07 04:45:00,12.921,12.965,12.784,12.959,1250000.0
2006-09-07 04:50:00,12.826,12.928,12.803,12.928,500000.0
2006-09-07 04:55:00,12.923,12.978,12.807,12.83,1700000.0
2006-09-07 05:00:00,12.898,12.934,12.816,12.904,900000.0
2006-09-07 05:05:00,12.896,12.953,12.801,12.871,650000.0
2006-09-07 05:10:00,12.902,12.934,12.788,12.934,850000.0
2006-09-07 05:15:00,12.932,12.943,12.826,12.87,750000.0
2006-09-07 05:20:00,12.854,12.96,12.782,12.953,1550000.0
2006-09-07 05:25:00,12.949,12.984,12.809,12.809,1750000.0
2006-09-07 05:30:00,12.871,12.96,12.846,12.895,950000.0
2006-09-07 05:35:00,12.935,12.947,12.851,12.902,400000.0
2006-09-07 05:40:00,12.952,12.98,12.818,12.818,2500000.0
2006-09-07 05:45:00,12.982,12.986,12.876,12.911,500000.0
2006-09-07 05:50:00,12.959,12.959,12.874,12.874,100000.0
2006-09-07 05:55:00,12.888,12.949,12.837,12.891,1250000.0
2006-09-07 06:00:00,12.921,12.983,12.837,12.837,850000.0
2006-09-07 06:05:00,12.878,12.987,12.817,12.949,2350000.0
2006-09-07 06:10:00,12.836,12.991,12.824,12.859,1050000.0
2006-09-07 06:15:00,12.823,12.988,12.795,12.868,1950000.0
2006-09-07 06:20:00,12.956,12.986,12.834,12.89,1650000.0
2006-09-07 06:25:00,12.945,12.98,12.844,12.856,1500000.0
2006-09-07 06:30:00,12.859,12.977,12.834,12.94,1500000.0
2006-09-07 06:35:00,12.869,12.976,12.817,12.952,1500000.0
2006-09-07 06:40:00,12.974,12.974,12.827,12.89,800000.0
2006-09-07 06:45:00,12.89,12.971,12.85,12.85,850000.0
2006-09-07 06:50:00,12.996,13.031,12.858,12.948,1800000.0
2006-09-07 06:55:00,12.932,12.982,12.831,12.836,1500000.0
2006-09-07 07:00:00,12.925,13.017,12.817,12.939,1150000.0
2006-09-07 07:05:00,12.995,13.048,12.911,12.981,600000.0
2006-09-07 07:10:00,12.99,12.99,12.8,12.971,900000.0
2006-09-07 07:15:00,13.0,13.035,12.918,12.962,900000.0
2006-09-07 07:20:00,12.941,13.033,12.904,12.904,700000.0
2006-09-07 07:25:00,12.874,12.989,12.863,12.927,700000.0
2006-09-07 07:30:00,12.949,12.998,12.868,12.868,1700000.0
2006-09-07 07:35:00,12.933,12.994,12.854,12.934,1900000.0
2006-09-07 07:40:00,12.946,12.981,12.795,12.929,1500000.0
2006-09-07 07:45:00,12.923,12.936,12.781,12.842,900000.0
2006-09-07 07:50:00,12.941,13.0,12.868,12.921,1600000.0
2006-09-07 07:55:00,12.944,12.985,12.832,12.903,1900000.0
2006-09-07 08:00:00,12.984,12.988,12.827,12.837,2250000.0
2006-09-07 08:05:00,12.866,13.008,12.804,12.869,2600000.0
2006-09-07 08:10:00,12.949,12.98,12.843,12.928,1750000.0
2006-09-07 08:15:00,12.852,12.98,12.852,12.88,2100000.0
2006-09-07 08:20:00,12.972,13.026,12.82,12.884,2000000.0
2006-09-07 08:25:00,12.857,12.986,12.821,12.936,1950000.0
2006-09-07 08:30:00,12.954,13.019,12.875,12.972,1200000.0
2006-09-07 08:35:00,12.889,13.043,12.843,12.843,2000000.0
2006-09-07 08:40:00,12.954,13.014,12.851,13.002,1700000.0
2006-09-07 08:45:00,13.015,13.069,12.889,13.006,2250000.0
2006-09-07 08:50:00,13.017,13.05,12.873,12.98,1950000.0
2006-09-07 08:55:00,12.985,13.068,12.897,13.009,1800000.0
2006-09-07 09:00:00,13.002,13.089,12.891,13.072,2150000.0
2006-09-07 09:05:00,12.998,13.088,12.922,12.927,1600000.0
2006-09-07 09:10:00,13.021,13.089,12.901,12.954,2400000.0
2006-09-07 09:15:00,12.957,13.054,12.884,13.032,2100000.0
2006-09-07 09:20:00,12.973,13.054,12.905,12.973,2100000.0
2006-09-07 09:25:00,13.04,13.04,12.895,13.002,1400000.0
2006-09-07 09:30:00,12.924,13.06,12.868,13.037,1950000.0
2006-09-07 09:35:00,12.967,13.074,12.907,13.028,1350000.0
2006-09-07 09:40:00,13.06,13.082,12.928,12.998,1600000.0
2006-09-07 09:45:00,12.983,13.075,12.919,12.998,1700000.0
2006-09-07 09:50:00,13.033,13.055,12.874,12.993,1500000.0
2006-09-07 09:55:00,12.993,13.052,12.897,13.034,1750000.0
2006-09-07 10:00:00,12.957,12.995,12.851,12.89,900000.0
2006-09-07 10:05:00,12.856,13.062,12.836,13.04,2000000.0
2006-09-07 10:10:00,13.003,13.012,12.874,12.901,1900000.0
2006-09-07 10:15:00,13.026,13.057,12.853,12.963,2000000.0
2006-09-07 10:20:00,12.919,13.007,12.875,12.925,950000.0
2006-09-07 10:25:00,12.896,13.015,12.824,12.888,1500000.0
2006-09-07 10:30:00,12.921,13.034,12.856,12.972,1600000.0
2006-09-07 10:35:00,12.909,13.016,12.869,12.886,1550000.0
2006-09-07 10:40:00,12.989,13.046,12.831,12.957,2400000.0
2006-09-07 10:45:00,12.959,13.019,12.872,13.009,1200000.0
2006-09-07 10:50:00,12.981,13.046,12.87,12.981,1900000.0
2006-09-07 10:55:00,12.983,13.06,12.831,12.894,2450000.0
2006-09-07 11:00:00,12.906,13.046,12.838,13.008,1850000.0
2006-09-07 11:05:00,12.956,13.039,12.866,12.972,1300000.0
2006-09-07 11:10:00,12.986,12.999,12.857,12.989,950000.0
2006-09-07 11:15:00,12.922,13.038,12.897,13.038,1750000.0
2006-09-07 11:20:00,13.013,13.017,12.853,12.853,400000.0
2006-09-07 11:25:00,12.873,13.01,12.864,12.971,1400000.0
2006-09-07 11:30:00,13.011,13.011,12.848,12.967,1900000.0
2006-09-07 11:35:00,12.962,13.009,12.854,12.901,1600000.0
2006-09-07 11:40:00,12.887,13.012,12.872,12.971,1500000.0
2006-09-07 11:45:00,12.961,13.034,12.832,12.969,1650000.0
2006-09-07 11:50:00,12.961,13.068,12.85,12.942,1750000.0
2006-09-07 11:55:00,12.939,13.039,12.896,12.924,1150000.0
2006-09-07 12:00:00,13.009,13.023,12.876,12.907,1650000.0
2006-09-07 12:05:00,13.001,13.05,12.879,12.961,1950000.0
2006-09-07 12:10:00,13.02,13.054,12.933,13.001,800000.0
2006-09-07 12:15:00,12.946,13.075,12.892,12.942,1300000.0
2006-09-07 12:20:00,13.01,13.054,12.905,12.943,1300000.0
2006-09-07 12:25:00,13.058,13.109,12.919,12.939,2000000.0
2006-09-07 12:30:00,12.947,13.069,12.893,12.901,1450000.0
2006-09-07 12:35:00,13.067,13.073,12.891,12.987,1750000.0
2006-09-07 12:40:00,12.969,13.034,12.888,12.893,2400000.0
2006-09-07 12:45:00,12.93,13.09,12.873,12.904,2250000.0
2006-09-07 12:50:00,12.937,13.012,12.878,12.976,1900000.0
2006-09-07 12:55:00,12.946,13.037,12.853,12.875,1700000.0
2006-09-07 13:00:00,12.873,13.037,12.873,12.88,850000.0
2006-09-07 13:05:00,12.87,13.001,12.835,12.879,2200000.0
2006-09-07 13:10:00,12.883,13.044,12.851,12.977,1750000.0
2006-09-07 13:15:00,12.954,13.004,12.838,12.852,1600000.0
2006-09-07 13:20:00,12.823,12.989,12.821,12.892,1550000.0
2006-09-07 13:25:00,12.948,12.975,12.8,12.916,2150000.0
2006-09-07 13:30:00,12.956,13.027,12.803,12.856,2100000.0
2006-09-07 13:35:00,12.928,12.999,12.846,12.924,2100000.0
2006-09-07 13:40:00,12.92,12.974,12.814,12.877,1950000.0
2006-09-07 13:45:00,12.886,12.991,12.811,12.909,1400000.0
2006-09-07 13:50:00,12.876,12.954,12.813,12.936,2000000.0
2006-09-07 13:55:00,12.895,12.941,12.789,12.789,1950000.0
2006-09-07 14:00:00,12.89,12.954,12.792,12.931,1450000.0
2006-09-07 14:05:00,12.926,12.946,12.802,12.821,1800000.0
2006-09-07 14:10:00,12.795,12.927,12.761,12.817,2050000.0
2006-09-07 14:15:00,12.762,12.907,12.737,12.849,2300000.0
2006-09-07 14:20:00,12.743,12.84,12.66,12.8,2050000.0
2006-09-07 14:25:00,12.733,12.84,12.671,12.795,1850000.0
2006-09-07 14:30:00,12.75,12.843,12.676,12.686,2350000.0
2006-09-07 14:35:00,12.794,12.853,12.685,12.725,2200000.0
2006-09-07 14:40:00,12.73,12.829,12.607,12.717,2300000.0
2006-09-07 14:45:00,12.715,12.762,12.585,12.589,2000000.0
2006-09-07 14:50:00,12.67,12.76,12.6,12.659,2150000.0
2006-09-07 14:55:00,12.708,12.796,12.607,12.774,2400000.0
2006-09-07 15:00:00,12.683,12.834,12.654,12.714,2400000.0
2006-09-07 15:05:00,12.661,12.837,12.647,12.703,2250000.0
2006-09-07 15:10:00,12.701,12.81,12.637,12.745,2150000.0
2006-09-07 15:15:00,12.673,12.824,12.673,12.799,2050000.0
2006-09-07 15:20:00,12.753,12.827,12.661,12.749,2050000.0
2006-09-07 15:25:00,12.751,12.775,12.587,12.682,1950000.0
2006-09-07 15:30:00,12.661,12.728,12.564,12.573,2200000.0
2006-09-07 15:35:00,12.641,12.774,12.603,12.727,2150000.0
2006-09-07 15:40:00,12.642,12.809,12.629,12.789,2000000.0
2006-09-07 15:45:00,12.799,12.801,12.612,12.801,2100000.0
2006-09-07 15:50:00,12.688,12.815,12.649,12.797,2200000.0
2006-09-07 15:55:00,12.669,12.838,12.669,12.729,2350000.0
2006-09-07 16:00:00,12.775,12.836,12.652,12.764,2450000.0
2006-09-07 16:05:00,12.706,12.834,12.623,12.781,2250000.0
2006-09-07 16:10:00,12.748,12.845,12.633,12.702,2300000.0
2006-09-07 16:15:00,12.769,12.775,12.566,12.566,1750000.0
2006-09-07 16:20:00,12.688,12.71,12.51,12.645,2450000.0
2006-09-07 16:25:00,12.601,12.611,12.374,12.59,2350000.0
2006-09-07 16:30:00,12.512,12.616,12.466,12.601,2050000.0
2006-09-07 16:35:00,12.503,12.623,12.473,12.581,2450000.0
2006-09-07 16:40:00,12.484,12.613,12.428,12.428,2000000.0
2006-09-07 16:45:00,12.41,12.583,12.401,12.444,2300000.0
2006-09-07 16:50:00,12.53,12.582,12.369,12.371,2000000.0
2006-09-07 16:55:00,12.474,12.573,12.387,12.457,2200000.0
2006-09-07 17:00:00,12.551,12.579,12.423,12.5,2100000.0
2006-09-07 17:05:00,12.542,12.585,12.385,12.474,2150000.0
2006-09-07 17:10:00,12.531,12.58,12.385,12.538,2150000.0
2006-09-07 17:15:00,12.437,12.607,12.417,12.549,2100000.0
2006-09-07 17:20:00,12.512,12.58,12.427,12.45,2100000.0
2006-09-07 17:25:00,12.538,12.591,12.428,12.563,2300000.0
2006-09-07 17:30:00,12.443,12.61,12.432,12.559,2300000.0
2006-09-07 17:35:00,12.49,12.567,12.405,12.434,2250000.0
2006-09-07 17:40:00,12.423,12.546,12.406,12.498,2200000.0
2006-09-07 17:45:00,12.44,12.553,12.423,12.519,2100000.0
2006-09-07 17:50:00,12.533,12.579,12.38,12.529,2300000.0
2006-09-07 17:55:00,12.451,12.555,12.379,12.522,1950000.0
2006-09-07 18:00:00,12.417,12.54,12.405,12.455,2050000.0
2006-09-07 18:05:00,12.438,12.567,12.36,12.515,2050000.0
2006-09-07 18:10:00,12.511,12.556,12.381,12.501,1950000.0
2006-09-07 18:15:00,12.42,12.533,12.334,12.428,2100000.0
2006-09-07 18:20:00,12.374,12.527,12.321,12.371,2100000.0
2006-09-07 18:25:00,12.409,12.503,12.33,12.473,2700000.0
2006-09-07 18:30:00,12.451,12.524,12.331,12.484,2950000.0
2006-09-07 18:35:00,12.446,12.565,12.324,12.469,3350000.0
2006-09-07 18:40:00,12.469,12.503,12.338,12.428,3050000.0
2006-09-07 18:45:00,12.362,12.538,12.362,12.465,2950000.0
2006-09-07 18:50:00,12.463,12.511,12.355,12.465,3000000.0
2006-09-07 18:55:00,12.379,12.525,12.341,12.47,2950000.0
2006-09-07 19:00:00,12.446,12.524,12.346,12.506,2250000.0
2006-09-07 19:05:00,12.446,12.557,12.363,12.484,2800000.0
2006-09-07 19:10:00,12.51,12.548,12.362,12.401,2450000.0
2006-09-07 19:15:00,12.444,12.55,12.368,12.516,2650000.0
2006-09-07 19:20:00,12.376,12.548,12.375,12.432,2300000.0
2006-09-07 19:25:00,12.515,12.549,12.419,12.489,1950000.0
2006-09-07 19:30:00,12.565,12.578,12.396,12.51,2400000.0
2006-09-07 19:35:00,12.429,12.571,12.415,12.468,1750000.0
2006-09-07 19:40:00,12.519,12.546,12.419,12.446,1400000.0
2006-09-07 19:45:00,12.43,12.522,12.387,12.518,1050000.0
2006-09-07 19:50:00,12.446,12.551,12.386,12.551,1700000.0
2006-09-07 19:55:00,12.418,12.593,12.412,12.533,2400000.0
2006-09-07 20:00:00,12.528,12.587,12.384,12.549,2000000.0
2006-09-07 20:05:00,12.544,12.585,12.398,12.468,2350000.0
2006-09-07 20:10:00,12.496,12.555,12.411,12.484,1750000.0
2006-09-07 20:15:00,12.48,12.547,12.446,12.521,750000.0
2006-09-07 20:20:00,12.444,12.562,12.42,12.562,1700000.0
2006-09-07 20:25:00,12.445,12.607,12.445,12.455,500000.0
2006-09-07 20:30:00,12.525,12.566,12.419,12.533,1400000.0
2006-09-07 20:35:00,12.43,12.554,12.406,12.503,1600000.0
2006-09-07 20:40:00,12.412,12.595,12.402,12.566,2200000.0
2006-09-07 20:45:00,12.503,12.582,12.428,12.505,2200000.0
2006-09-07 20:50:00,12.519,12.628,12.436,12.556,1750000.0
2006-09-07 20:55:00,12.486,12.622,12.431,12.516,1500000.0
2006-09-07 21:00:00,12.56,12.56,12.458,12.491,700000.0
2006-09-07 21:05:00,12.489,12.553,12.454,12.501,900000.0
2006-09-07 21:10:00,12.501,12.568,12.437,12.518,1400000.0
2006-09-07 21:15:00,12.543,12.589,12.39,12.521,2000000.0
2006-09-07 21:20:00,12.551,12.626,12.472,12.563,1600000.0
2006-09-07 21:25:00,12.506,12.617,12.449,12.551,2350000.0
2006-09-07 21:30:00,12.519,12.617,12.447,12.552,1950000.0
2006-09-07 21:35:00,12.483,12.581,12.462,12.491,950000.0
2006-09-07 21:40:00,12.446,12.59,12.404,12.484,2200000.0
2006-09-07 21:45:00,12.449,12.631,12.428,12.56,2600000.0
2006-09-07 21:50:00,12.451,12.623,12.445,12.519,1950000.0
2006-09-07 21:55:00,12.459,12.571,12.4,12.494,1900000.0
2006-09-07 22:00:00,12.53,12.545,12.418,12.511,1800000.0
2006-09-07 22:05:00,12.543,12.571,12.436,12.518,1450000.0
2006-09-07 22:10:00,12.528,12.574,12.416,12.455,1950000.0
2006-09-07 22:15:00,12.406,12.528,12.394,12.435,1050000.0
2006-09-07 22:20:00,12.541,12.55,12.381,12.463,1450000.0
2006-09-07 22:25:00,12.48,12.541,12.378,12.402,2350000.0
2006-09-07 22:30:00,12.403,12.561,12.403,12.515,2100000.0
2006-09-07 22:35:00,12.455,12.53,12.416,12.489,1550000.0
2006-09-07 22:40:00,12.428,12.539,12.39,12.496,1200000.0
2006-09-07 22:45:00,12.501,12.533,12.42,12.443,1000000.0
2006-09-07 22:50:00,12.412,12.519,12.373,12.42,2150000.0
2006-09-07 22:55:00,12.456,12.558,12.402,12.529,1600000.0
2006-09-07 23:00:00,12.399,12.479,12.373,12.479,250000.0
2006-09-07 23:05:00,12.429,12.564,12.412,12.44,800000.0
2006-09-07 23:10:00,12.482,12.482,12.382,12.423,200000.0
2006-09-07 23:20:00,12.533,12.541,12.458,12.536,600000.0
2006-09-07 23:25:00,12.533,12.538,12.452,12.483,700000.0
2006-09-07 23:45:00,12.473,12.516,12.473,12.487,300000.0
2006-09-07 23:55:00,12.51,12.51,12.43,12.463,200000.0
2006-09-08 00:00:00,12.56,12.66,11.97,12.443,400000.0
2006-09-08 00:05:00,12.406,12.543,12.406,12.513,650000.0
2006-09-08 00:10:00,12.519,12.543,12.451,12.467,350000.0
2006-09-08 00:15:00,12.455,12.611,12.455,12.589,450000.0
2006-09-08 00:25:00,12.545,12.593,12.435,12.583,800000.0
2006-09-08 00:30:00,12.527,12.562,12.388,12.562,950000.0
2006-09-08 00:35:00,12.461,12.576,12.451,12.53,850000.0
2006-09-08 00:45:00,12.587,12.621,12.473,12.501,550000.0
2006-09-08 00:50:00,12.534,12.534,12.434,12.474,200000.0
2006-09-08 01:00:00,12.565,12.58,12.461,12.494,950000.0
2006-09-08 01:10:00,12.551,12.573,12.473,12.528,350000.0
2006-09-08 01:15:00,12.483,12.562,12.483,12.548,250000.0
2006-09-08 01:20:00,12.546,12.592,12.445,12.54,650000.0
2006-09-08 01:30:00,12.478,12.551,12.457,12.551,300000.0
2006-09-08 01:35:00,12.554,12.607,12.451,12.522,850000.0
2006-09-08 01:50:00,12.551,12.555,12.447,12.511,400000.0
2006-09-08 01:55:00,12.574,12.574,12.475,12.513,650000.0
2006-09-08 02:00:00,12.567,12.619,12.404,12.518,2150000.0
2006-09-08 02:05:00,12.429,12.555,12.429,12.465,1500000.0
2006-09-08 02:10:00,12.525,12.568,12.416,12.502,2100000.0
2006-09-08 02:15:00,12.497,12.602,12.409,12.543,1500000.0
2006-09-08 02:20:00,12.486,12.568,12.418,12.517,1700000.0
2006-09-08 02:25:00,12.442,12.606,12.442,12.579,850000.0
2006-09-08 02:30:00,12.464,12.571,12.422,12.508,1850000.0
2006-09-08 02:35:00,12.499,12.574,12.426,12.562,2000000.0
2006-09-08 02:40:00,12.48,12.623,12.469,12.505,2000000.0
2006-09-08 02:45:00,12.583,12.619,12.465,12.542,650000.0
2006-09-08 02:50:00,12.555,12.623,12.42,12.534,1900000.0
2006-09-08 02:55:00,12.477,12.578,12.403,12.55,2500000.0
2006-09-08 03:00:00,12.549,12.585,12.419,12.498,1100000.0
2006-09-08 03:05:00,12.48,12.599,12.427,12.577,1000000.0
2006-09-08 03:10:00,12.525,12.589,12.525,12.56,250000.0
2006-09-08 03:15:00,12.555,12.592,12.441,12.476,1150000.0
2006-09-08 03:20:00,12.533,12.574,12.399,12.439,1650000.0
2006-09-08 03:25:00,12.533,12.552,12.438,12.525,800000.0
2006-09-08 03:30:00,12.51,12.555,12.404,12.498,850000.0
2006-09-08 03:35:00,12.575,12.582,12.417,12.466,1500000.0
2006-09-08 03:40:00,12.455,12.583,12.44,12.465,1150000.0
2006-09-08 03:45:00,12.503,12.573,12.423,12.474,850000.0
2006-09-08 03:50:00,12.459,12.601,12.413,12.413,850000.0
2006-09-08 03:55:00,12.403,12.559,12.381,12.559,1400000.0
2006-09-08 04:00:00,12.54,12.54,12.418,12.491,1450000.0
2006-09-08 04:05:00,12.433,12.569,12.415,12.511,650000.0
2006-09-08 04:10:00,12.58,12.58,12.4,12.502,1100000.0
2006-09-08 04:15:00,12.517,12.517,12.437,12.473,200000.0
2006-09-08 04:20:00,12.522,12.59,12.432,12.533,1250000.0
2006-09-08 04:25:00,12.468,12.551,12.401,12.418,1600000.0
2006-09-08 04:30:00,12.509,12.546,12.437,12.458,700000.0
2006-09-08 04:35:00,12.455,12.58,12.445,12.58,950000.0
2006-09-08 04:40:00,12.493,12.545,12.49,12.49,150000.0
2006-09-08 04:45:00,12.562,12.564,12.383,12.431,1300000.0
2006-09-08 04:50:00,12.441,12.58,12.435,12.526,750000.0
2006-09-08 04:55:00,12.454,12.553,12.446,12.531,1100000.0
2006-09-08 05:00:00,12.535,12.535,12.443,12.53,650000.0
2006-09-08 05:05:00,12.516,12.565,12.451,12.512,1350000.0
2006-09-08 05:10:00,12.555,12.594,12.416,12.566,2100000.0
2006-09-08 05:15:00,12.537,12.574,12.43,12.532,1050000.0
2006-09-08 05:20:00,12.533,12.598,12.46,12.549,1050000.0
2006-09-08 05:25:00,12.563,12.624,12.447,12.557,1800000.0
2006-09-08 05:30:00,12.563,12.592,12.449,12.527,800000.0
2006-09-08 05:35:00,12.514,12.587,12.443,12.466,1050000.0
2006-09-08 05:40:00,12.543,12.607,12.425,12.472,1800000.0
2006-09-08 05:45:00,12.455,12.589,12.454,12.483,1550000.0
2006-09-08 05:50:00,12.54,12.594,12.455,12.479,2250000.0
2006-09-08 05:55:00,12.476,12.6,12.465,12.577,1100000.0
2006-09-08 06:00:00,12.542,12.57,12.403,12.468,900000.0
2006-09-08 06:05:00,12.554,12.573,12.427,12.521,800000.0
2006-09-08 06:10:00,12.44,12.56,12.435,12.457,1350000.0
2006-09-08 06:15:00,12.557,12.557,12.472,12.505,200000.0
2006-09-08 06:20:00,12.535,12.638,12.455,12.503,1000000.0
2006-09-08 06:25:00,12.538,12.581,12.419,12.568,1650000.0
2006-09-08 06:30:00,12.481,12.599,12.481,12.583,450000.0
2006-09-08 06:35:00,12.521,12.587,12.42,12.509,1200000.0
2006-09-08 06:40:00,12.585,12.591,12.488,12.503,750000.0
2006-09-08 06:45:00,12.589,12.636,12.438,12.476,750000.0
2006-09-08 06:50:00,12.54,12.574,12.418,12.515,1550000.0
2006-09-08 06:55:00,12.516,12.545,12.445,12.454,500000.0
2006-09-08 07:00:00,12.524,12.563,12.483,12.558,450000.0
2006-09-08 07:05:00,12.489,12.56,12.425,12.56,1100000.0
2006-09-08 07:10:00,12.466,12.574,12.433,12.533,1150000.0
2006-09-08 07:15:00,12.468,12.551,12.406,12.514,1300000.0
2006-09-08 07:20:00,12.498,12.525,12.498,12.525,100000.0
2006-09-08 07:25:00,12.54,12.548,12.407,12.528,350000.0
2006-09-08 07:30:00,12.555,12.561,12.462,12.526,350000.0
2006-09-08 07:35:00,12.48,12.554,12.442,12.525,1250000.0
2006-09-08 07:40:00,12.473,12.583,12.402,12.488,950000.0
2006-09-08 07:45:00,12.448,12.513,12.413,12.512,400000.0
2006-09-08 07:50:00,12.544,12.597,12.431,12.563,1050000.0
2006-09-08 07:55:00,12.544,12.544,12.405,12.466,1000000.0
2006-09-08 08:00:00,12.538,12.558,12.396,12.396,2300000.0
2006-09-08 08:05:00,12.447,12.553,12.383,12.44,1550000.0
2006-09-08 08:10:00,12.507,12.543,12.385,12.497,1200000.0
2006-09-08 08:15:00,12.434,12.549,12.426,12.475,750000.0
2006-09-08 08:20:00,12.559,12.559,12.416,12.549,2100000.0
2006-09-08 08:25:00,12.397,12.542,12.387,12.481,1950000.0
2006-09-08 08:30:00,12.481,12.517,12.335,12.37,1900000.0
2006-09-08 08:35:00,12.418,12.461,12.323,12.351,1400000.0
2006-09-08 08:40:00,12.364,12.484,12.362,12.45,1750000.0
2006-09-08 08:45:00,12.466,12.509,12.359,12.44,1800000.0
2006-09-08 08:50:00,12.461,12.504,12.375,12.387,1150000.0
2006-09-08 08:55:00,12.496,12.496,12.347,12.416,1300000.0
2006-09-08 09:00:00,12.444,12.495,12.334,12.334,500000.0
2006-09-08 09:05:00,12.412,12.534,12.351,12.435,750000.0
2006-09-08 09:15:00,12.42,12.532,12.367,12.5,1550000.0
2006-09-08 09:20:00,12.454,12.512,12.36,12.419,950000.0
2006-09-08 09:25:00,12.501,12.503,12.331,12.444,1850000.0
2006-09-08 09:30:00,12.352,12.449,12.285,12.368,1800000.0
2006-09-08 09:35:00,12.291,12.455,12.239,12.382,1700000.0
2006-09-08 09:40:00,12.3,12.47,12.258,12.33,1850000.0
2006-09-08 09:45:00,12.398,12.423,12.257,12.313,1600000.0
2006-09-08 09:50:00,12.317,12.413,12.262,12.376,2000000.0
2006-09-08 09:55:00,12.389,12.425,12.265,12.395,2150000.0
2006-09-08 10:00:00,12.4,12.444,12.272,12.335,2200000.0
2006-09-08 10:05:00,12.267,12.429,12.258,12.413,2000000.0
2006-09-08 10:10:00,12.41,12.412,12.245,12.376,1950000.0
2006-09-08 10:15:00,12.387,12.404,12.225,12.317,2000000.0
2006-09-08 10:20:00,12.279,12.4,12.207,12.376,2700000.0
2006-09-08 10:25:00,12.376,12.41,12.27,12.384,1700000.0
2006-09-08 10:30:00,12.317,12.404,12.251,12.362,1300000.0
2006-09-08 10:35:00,12.29,12.407,12.214,12.229,1950000.0
2006-09-08 10:40:00,12.37,12.398,12.284,12.284,350000.0
2006-09-08 10:50:00,12.373,12.373,12.255,12.359,400000.0
2006-09-08 10:55:00,12.333,12.399,12.233,12.233,850000.0
2006-09-08 11:05:00,12.284,12.385,12.226,12.324,850000.0
2006-09-08 11:10:00,12.233,12.344,12.187,12.288,1700000.0
2006-09-08 11:15:00,12.155,12.31,12.141,12.281,2150000.0
2006-09-08 11:20:00,12.233,12.28,12.087,12.171,2300000.0
2006-09-08 11:25:00,12.096,12.246,12.057,12.143,2300000.0
2006-09-08 11:30:00,12.177,12.206,12.068,12.171,1850000.0
2006-09-08 11:35:00,12.172,12.21,12.063,12.17,850000.0
2006-09-08 11:40:00,12.074,12.249,12.074,12.197,1150000.0
2006-09-08 11:45:00,12.139,12.258,12.099,12.195,1800000.0
2006-09-08 11:50:00,12.203,12.317,12.091,12.165,1650000.0
2006-09-08 11:55:00,12.204,12.265,12.104,12.169,1500000.0
2006-09-08 12:00:00,12.229,12.263,12.097,12.097,2150000.0
2006-09-08 12:05:00,12.172,12.24,12.047,12.111,1950000.0
2006-09-08 12:10:00,12.166,12.208,12.042,12.08,1700000.0
2006-09-08 12:15:00,12.122,12.241,12.075,12.114,2100000.0
2006-09-08 12:20:00,12.167,12.23,12.061,12.104,900000.0
2006-09-08 12:25:00,12.2,12.231,12.056,12.088,2450000.0
2006-09-08 12:30:00,12.092,12.233,12.088,12.102,1550000.0
2006-09-08 12:35:00,12.26,12.309,12.125,12.25,2100000.0
2006-09-08 12:40:00,12.234,12.332,12.104,12.117,1850000.0
2006-09-08 12:45:00,12.17,12.283,12.114,12.16,2250000.0
2006-09-08 12:50:00,12.186,12.317,12.115,12.179,2350000.0
2006-09-08 12:55:00,12.182,12.269,12.083,12.189,2150000.0
2006-09-08 13:00:00,12.197,12.218,12.099,12.142,500000.0
2006-09-08 13:05:00,12.226,12.226,12.104,12.106,450000.0
2006-09-08 13:10:00,12.153,12.279,12.041,12.2,1850000.0
2006-09-08 13:15:00,12.141,12.247,12.078,12.102,1550000.0
2006-09-08 13:20:00,12.099,12.249,12.049,12.152,2050000.0
2006-09-08 13:25:00,12.204,12.265,12.063,12.181,2150000.0
2006-09-08 13:30:00,12.08,12.236,12.077,12.121,1150000.0
2006-09-08 13:35:00,12.166,12.223,12.072,12.184,1750000.0
2006-09-08 13:40:00,12.118,12.229,12.075,12.147,1100000.0
2006-09-08 13:45:00,12.1,12.263,12.061,12.21,2050000.0
2006-09-08 13:50:00,12.15,12.239,12.052,12.157,1650000.0
2006-09-08 13:55:00,12.115,12.183,11.993,12.121,1700000.0
2006-09-08 14:00:00,12.116,12.2,12.037,12.188,1800000.0
2006-09-08 14:05:00,12.081,12.221,12.046,12.122,1650000.0
2006-09-08 14:10:00,12.155,12.207,12.04,12.121,1700000.0
2006-09-08 14:15:00,12.057,12.23,12.057,12.216,1350000.0
2006-09-08 14:20:00,12.096,12.274,12.096,12.249,2050000.0
2006-09-08 14:25:00,12.169,12.238,12.074,12.191,1850000.0
2006-09-08 14:30:00,12.112,12.189,12.017,12.026,2200000.0
2006-09-08 14:35:00,12.111,12.136,11.903,11.989,2200000.0
2006-09-08 14:40:00,12.047,12.128,11.97,12.075,2300000.0
2006-09-08 14:45:00,12.049,12.08,11.925,11.925,2000000.0
2006-09-08 14:50:00,11.981,12.047,11.869,11.915,2150000.0
2006-09-08 14:55:00,11.958,12.026,11.831,11.996,2400000.0
2006-09-08 15:00:00,11.899,12.065,11.82,11.854,2400000.0
2006-09-08 15:05:00,11.861,12.061,11.861,11.896,2250000.0
2006-09-08 15:10:00,11.943,12.062,11.875,12.022,1950000.0
2006-09-08 15:15:00,11.895,12.042,11.895,11.986,2150000.0
2006-09-08 15:20:00,11.943,12.07,11.901,12.033,2150000.0
2006-09-08 15:25:00,12.054,12.117,11.947,12.036,2150000.0
2006-09-08 15:30:00,12.064,12.122,11.954,11.954,2200000.0
2006-09-08 15:35:00,12.02,12.128,11.974,11.982,2250000.0
2006-09-08 15:40:00,11.974,12.071,11.903,12.047,2000000.0
2006-09-08 15:45:00,12.054,12.054,11.871,11.989,2100000.0
2006-09-08 15:50:00,11.903,12.059,11.858,12.007,2200000.0
2006-09-08 15:55:00,11.882,12.059,11.882,11.945,2350000.0
2006-09-08 16:00:00,11.991,12.071,11.87,12.038,2450000.0
2006-09-08 16:05:00,12.066,12.09,11.901,12.09,2150000.0
2006-09-08 16:10:00,12.074,12.105,11.938,11.976,2300000.0
2006-09-08 16:15:00,12.054,12.119,11.928,12.03,1950000.0
2006-09-08 16:20:00,12.073,12.135,11.929,12.071,2450000.0
2006-09-08 16:25:00,12.046,12.078,11.914,12.057,2050000.0
2006-09-08 16:30:00,11.98,12.099,11.946,12.063,2000000.0
2006-09-08 16:35:00,11.996,12.111,11.931,12.04,2450000.0
2006-09-08 16:40:00,12.012,12.078,11.932,11.951,1950000.0
2006-09-08 16:45:00,11.97,12.141,11.957,11.976,2300000.0
2006-09-08 16:50:00,12.068,12.113,11.943,11.979,1900000.0
2006-09-08 16:55:00,12.054,12.106,11.954,12.016,2250000.0
2006-09-08 17:00:00,12.104,12.104,11.932,12.017,2100000.0
2006-09-08 17:05:00,12.098,12.102,11.895,11.944,2200000.0
2006-09-08 17:10:00,12.028,12.1,11.904,12.028,2150000.0
2006-09-08 17:15:00,11.949,12.072,11.936,12.021,1950000.0
2006-09-08 17:20:00,12.006,12.067,11.903,11.953,2000000.0
2006-09-08 17:25:00,12.033,12.093,11.911,12.079,2300000.0
2006-09-08 17:30:00,11.919,12.118,11.919,12.055,2300000.0
2006-09-08 17:35:00,12.002,12.088,11.905,11.961,2250000.0
2006-09-08 17:40:00,11.953,12.068,11.895,12.026,2350000.0
2006-09-08 17:45:00,11.956,12.091,11.949,12.043,2050000.0
2006-09-08 17:50:00,12.058,12.118,11.942,12.07,2300000.0
2006-09-08 17:55:00,11.974,12.101,11.95,12.101,1950000.0
2006-09-08 18:00:00,12.026,12.154,11.973,12.038,2050000.0
2006-09-08 18:05:00,12.044,12.144,11.996,12.144,2150000.0
2006-09-08 18:10:00,12.061,12.171,12.004,12.122,2000000.0
2006-09-08 18:15:00,12.074,12.199,12.019,12.193,2000000.0
2006-09-08 18:20:00,12.059,12.195,12.029,12.15,2150000.0
2006-09-08 18:25:00,12.084,12.192,12.012,12.131,2200000.0
2006-09-08 18:30:00,12.086,12.129,11.993,12.093,2050000.0
2006-09-08 18:35:00,12.007,12.143,11.973,12.121,2250000.0
2006-09-08 18:40:00,12.116,12.133,11.976,12.068,2450000.0
2006-09-08 18:45:00,12.024,12.133,11.989,12.12,1650000.0
2006-09-08 18:50:00,12.019,12.183,11.958,12.096,2250000.0
2006-09-08 18:55:00,12.037,12.166,12.003,12.084,2000000.0
2006-09-08 19:00:00,12.058,12.18,11.992,12.18,2050000.0
2006-09-08 19:05:00,12.052,12.192,12.029,12.101,2050000.0
2006-09-08 19:10:00,12.173,12.18,12.03,12.151,1650000.0
2006-09-08 19:15:00,12.088,12.189,11.998,12.177,2000000.0
2006-09-08 19:20:00,12.059,12.188,12.007,12.105,2600000.0
2006-09-08 19:25:00,12.0,12.125,11.952,12.038,1550000.0
2006-09-08 19:30:00,12.112,12.155,11.979,11.991,2550000.0
2006-09-08 19:35:00,12.08,12.12,11.96,12.058,1850000.0
2006-09-08 19:40:00,12.069,12.134,11.971,11.987,2000000.0
2006-09-08 19:45:00,12.104,12.145,11.967,12.049,2150000.0
2006-09-08 19:50:00,12.046,12.126,11.965,12.032,800000.0
2006-09-08 19:55:00,11.967,12.141,11.967,12.088,1450000.0
2006-09-08 20:00:00,11.965,12.12,11.954,12.11,1850000.0
2006-09-08 20:05:00,12.105,12.168,11.99,12.059,850000.0
2006-09-08 20:10:00,12.085,12.127,12.004,12.04,1050000.0
2006-09-08 20:15:00,12.089,12.102,12.007,12.067,650000.0
2006-09-08 20:20:00,12.101,12.122,12.012,12.012,850000.0
2006-09-08 20:25:00,12.103,12.123,11.983,12.07,1200000.0
2006-09-08 20:30:00,12.078,12.162,12.001,12.074,900000.0
2006-09-08 20:35:00,12.085,12.085,11.993,12.029,200000.0
2006-09-08 20:40:00,12.128,12.133,11.974,12.08,1850000.0
2006-09-08 20:45:00,12.095,12.12,11.988,12.037,1550000.0
2006-09-08 20:50:00,12.109,12.124,11.964,12.019,800000.0
2006-09-08 20:55:00,12.073,12.145,11.951,12.044,1000000.0
2006-09-08 21:00:00,12.1,12.113,11.961,11.961,1600000.0
2006-09-08 21:05:00,12.111,12.128,11.982,12.023,800000.0
2006-09-08 21:10:00,11.974,12.144,11.953,11.99,2050000.0
2006-09-08 21:15:00,12.042,12.106,11.99,12.085,1000000.0
2006-09-08 21:25:00,12.019,12.116,11.936,12.041,1200000.0
2006-09-08 21:30:00,12.084,12.123,11.94,11.995,1650000.0
2006-09-08 21:35:00,12.028,12.068,11.952,11.994,600000.0
2006-09-08 21:40:00,11.96,12.136,11.943,12.012,2150000.0
2006-09-08 21:45:00,12.017,12.149,11.916,12.018,2750000.0
2006-09-08 21:50:00,11.962,12.092,11.962,11.969,1300000.0
2006-09-08 21:55:00,11.992,12.075,11.96,12.035,1250000.0
2006-09-08 22:00:00,12.03,12.048,11.94,12.048,800000.0
2006-09-08 22:05:00,12.003,12.118,11.954,12.019,1850000.0
2006-09-08 22:10:00,12.013,12.092,11.957,12.028,750000.0
2006-09-08 22:15:00,11.981,12.104,11.959,12.009,1550000.0
2006-09-08 22:20:00,12.06,12.111,11.961,11.985,1450000.0
2006-09-08 22:25:00,12.064,12.064,11.981,12.013,200000.0
2006-09-08 22:30:00,12.029,12.131,11.974,11.984,1500000.0
2006-09-08 22:35:00,12.057,12.114,11.979,12.016,1250000.0
2006-09-08 22:40:00,12.04,12.102,11.972,12.077,1000000.0
2006-09-08 22:50:00,12.057,12.101,11.948,12.072,1500000.0
2006-09-08 22:55:00,12.047,12.085,11.941,12.02,1500000.0
2006-09-10 23:10:00,12.076,12.089,11.954,11.989,400000.0
2006-09-10 23:15:00,12.023,12.023,12.021,12.021,100000.0
2006-09-10 23:20:00,12.046,12.046,11.962,11.995,200000.0
2006-09-10 23:35:00,12.037,12.037,11.936,11.975,200000.0
2006-09-10 23:40:00,12.083,12.083,12.043,12.043,300000.0
2006-09-10 23:50:00,12.034,12.034,11.935,11.974,200000.0
2006-09-11 00:00:00,12.12,12.12,11.04,11.993,400000.0
2006-09-11 00:05:00,12.036,12.036,11.936,11.974,200000.0
2006-09-11 00:10:00,12.047,12.047,11.932,11.973,400000.0
2006-09-11 00:15:00,11.968,12.049,11.959,12.03,450000.0
2006-09-11 00:20:00,12.007,12.04,11.949,11.971,400000.0
2006-09-11 00:25:00,11.952,12.032,11.952,12.032,250000.0
2006-09-11 00:30:00,11.946,12.076,11.886,11.969,2100000.0
2006-09-11 00:35:00,11.927,12.069,11.912,11.975,1500000.0
2006-09-11 00:40:00,12.055,12.074,11.896,12.005,1100000.0
2006-09-11 00:45:00,11.96,12.051,11.931,11.968,1000000.0
2006-09-11 00:50:00,11.912,12.019,11.874,11.973,700000.0
2006-09-11 00:55:00,12.02,12.02,11.906,11.955,400000.0
2006-09-11 01:00:00,12.011,12.019,11.859,11.913,2100000.0
2006-09-11 01:05:00,11.955,11.998,11.855,11.969,550000.0
2006-09-11 01:10:00,11.886,12.014,11.856,11.972,850000.0
2006-09-11 01:15:00,11.877,11.984,11.81,11.973,1550000.0
2006-09-11 01:20:00,11.94,11.962,11.823,11.922,1650000.0
2006-09-11 01:25:00,11.924,11.958,11.818,11.861,1950000.0
2006-09-11 01:30:00,11.896,11.977,11.79,11.904,1450000.0
2006-09-11 01:35:00,11.911,11.967,11.796,11.912,1850000.0
2006-09-11 01:40:00,11.945,12.003,11.828,11.906,1950000.0
2006-09-11 01:45:00,11.904,12.023,11.883,12.021,900000.0
2006-09-11 01:50:00,11.985,12.037,11.883,12.018,1700000.0
2006-09-11 01:55:00,12.028,12.072,11.881,11.927,1600000.0
2006-09-11 02:00:00,12.015,12.034,11.841,11.918,2800000.0
2006-09-11 02:05:00,11.923,12.034,11.784,11.784,2650000.0
2006-09-11 02:10:00,11.892,11.912,11.738,11.868,2450000.0
2006-09-11 02:15:00,11.793,11.903,11.719,11.75,2650000.0
2006-09-11 02:20:00,11.825,11.901,11.714,11.768,2300000.0
2006-09-11 02:25:00,11.755,11.915,11.738,11.915,3050000.0
2006-09-11 02:30:00,11.8,11.945,11.759,11.788,2400000.0
2006-09-11 02:35:00,11.808,11.925,11.747,11.808,2800000.0
2006-09-11 02:40:00,11.878,11.945,11.761,11.847,2450000.0
2006-09-11 02:45:00,11.793,11.923,11.776,11.84,2300000.0
2006-09-11 02:50:00,11.882,11.927,11.74,11.808,1500000.0
2006-09-11 02:55:00,11.797,11.954,11.779,11.852,2400000.0
2006-09-11 03:00:00,11.901,11.911,11.704,11.817,2550000.0
2006-09-11 03:05:00,11.806,11.881,11.723,11.771,2200000.0
2006-09-11 03:10:00,11.84,11.878,11.699,11.724,2800000.0
2006-09-11 03:15:00,11.806,11.851,11.7,11.726,2900000.0
2006-09-11 03:20:00,11.813,11.849,11.651,11.756,3000000.0
2006-09-11 03:25:00,11.805,11.865,11.65,11.797,3050000.0
2006-09-11 03:30:00,11.756,11.859,11.679,11.736,3150000.0
2006-09-11 03:35:00,11.833,11.833,11.659,11.659,2650000.0
2006-09-11 03:40:00,11.764,11.804,11.661,11.788,2350000.0
2006-09-11 03:45:00,11.753,11.793,11.584,11.743,3100000.0
2006-09-11 03:50:00,11.8,11.831,11.647,11.818,2700000.0
2006-09-11 03:55:00,11.778,11.836,11.622,11.724,2200000.0
2006-09-11 04:00:00,11.663,11.803,11.645,11.75,2250000.0
2006-09-11 04:05:00,11.786,11.815,11.644,11.718,2000000.0
2006-09-11 04:10:00,11.73,11.823,11.62,11.774,2550000.0
2006-09-11 04:15:00,11.728,11.82,11.611,11.787,2900000.0
2006-09-11 04:20:00,11.699,11.842,11.612,11.806,2650000.0
2006-09-11 04:25:00,11.74,11.8,11.632,11.721,1850000.0
2006-09-11 04:30:00,11.737,11.823,11.671,11.769,1900000.0
2006-09-11 04:35:00,11.682,11.826,11.674,11.757,1750000.0
2006-09-11 04:40:00,11.718,11.855,11.663,11.721,2250000.0
2006-09-11 04:45:00,11.728,11.823,11.666,11.75,1650000.0
2006-09-11 04:50:00,11.666,11.805,11.658,11.799,1600000.0
2006-09-11 04:55:00,11.664,11.804,11.653,11.719,1100000.0
2006-09-11 05:00:00,11.716,11.814,11.649,11.748,2350000.0
2006-09-11 05:05:00,11.715,11.828,11.654,11.796,2200000.0
2006-09-11 05:10:00,11.752,11.812,11.654,11.723,2900000.0
2006-09-11 05:15:00,11.793,11.811,11.685,11.773,1500000.0
2006-09-11 05:20:00,11.693,11.816,11.672,11.684,1800000.0
2006-09-11 05:25:00,11.708,11.804,11.646,11.72,1900000.0
2006-09-11 05:30:00,11.772,11.859,11.634,11.763,2900000.0
2006-09-11 05:35:00,11.787,11.832,11.676,11.712,1600000.0
2006-09-11 05:40:00,11.788,11.847,11.692,11.747,2150000.0
2006-09-11 05:45:00,11.722,11.815,11.671,11.76,1750000.0
2006-09-11 05:50:00,11.803,11.828,11.65,11.698,3300000.0
2006-09-11 05:55:00,11.708,11.806,11.648,11.698,2300000.0
2006-09-11 06:00:00,11.742,11.812,11.617,11.723,2450000.0
2006-09-11 06:05:00,11.699,11.788,11.649,11.669,2300000.0
2006-09-11 06:10:00,11.711,11.814,11.655,11.688,2300000.0
2006-09-11 06:15:00,11.784,11.86,11.648,11.697,2550000.0
2006-09-11 06:20:00,11.736,11.777,11.627,11.678,1750000.0
2006-09-11 06:25:00,11.754,11.797,11.643,11.699,2150000.0
2006-09-11 06:30:00,11.753,11.786,11.628,11.786,1500000.0
2006-09-11 06:35:00,11.743,11.793,11.639,11.757,2250000.0
2006-09-11 06:40:00,11.717,11.814,11.644,11.699,2300000.0
2006-09-11 06:45:00,11.798,11.798,11.605,11.628,2650000.0
2006-09-11 06:50:00,11.763,11.821,11.629,11.72,2900000.0
2006-09-11 06:55:00,11.688,11.755,11.59,11.738,1750000.0
2006-09-11 07:00:00,11.662,11.786,11.598,11.737,1950000.0
2006-09-11 07:05:00,11.67,11.826,11.605,11.783,3050000.0
2006-09-11 07:10:00,11.676,11.777,11.586,11.717,3000000.0
2006-09-11 07:15:00,11.762,11.768,11.64,11.641,2150000.0
2006-09-11 07:20:00,11.745,11.77,11.611,11.738,2050000.0
2006-09-11 07:25:00,11.751,11.754,11.582,11.702,2050000.0
2006-09-11 07:30:00,11.768,11.788,11.628,11.669,2200000.0
2006-09-11 07:35:00,11.699,11.799,11.607,11.631,3150000.0
2006-09-11 07:40:00,11.657,11.781,11.612,11.719,2700000.0
2006-09-11 07:45:00,11.704,11.748,11.621,11.748,1250000.0
2006-09-11 07:50:00,11.646,11.811,11.631,11.705,2250000.0
2006-09-11 07:55:00,11.675,11.801,11.626,11.745,1700000.0
2006-09-11 08:00:00,11.697,11.813,11.636,11.664,2000000.0
2006-09-11 08:05:00,11.685,11.808,11.631,11.676,2600000.0
2006-09-11 08:10:00,11.758,11.805,11.625,11.743,2050000.0
2006-09-11 08:15:00,11.666,11.766,11.612,11.7,2200000.0
2006-09-11 08:20:00,11.769,11.773,11.619,11.659,2100000.0
2006-09-11 08:25:00,11.634,11.75,11.582,11.693,1950000.0
2006-09-11 08:30:00,11.713,11.744,11.561,11.646,2100000.0
2006-09-11 08:35:00,11.665,11.743,11.542,11.542,2050000.0
2006-09-11 08:40:00,11.635,11.7,11.473,11.628,1950000.0
2006-09-11 08:45:00,11.637,11.663,11.514,11.612,2250000.0
2006-09-11 08:50:00,11.515,11.689,11.515,11.584,1850000.0
2006-09-11 08:55:00,11.68,11.7,11.514,11.608,2250000.0
2006-09-11 09:00:00,11.606,11.691,11.527,11.686,2200000.0
2006-09-11 09:05:00,11.653,11.712,11.548,11.576,1600000.0
2006-09-11 09:10:00,11.685,11.755,11.564,11.663,2400000.0
2006-09-11 09:15:00,11.665,11.759,11.595,11.748,1700000.0
2006-09-11 09:20:00,11.662,11.743,11.588,11.626,1650000.0
2006-09-11 09:25:00,11.701,11.746,11.587,11.714,950000.0
2006-09-11 09:30:00,11.643,11.725,11.58,11.703,1550000.0
2006-09-11 09:35:00,11.627,11.775,11.586,11.74,2200000.0
2006-09-11 09:40:00,11.642,11.798,11.614,11.724,2050000.0
2006-09-11 09:45:00,11.781,11.825,11.661,11.736,1750000.0
2006-09-11 09:50:00,11.786,11.816,11.67,11.774,1500000.0
2006-09-11 09:55:00,11.763,11.827,11.673,11.767,1700000.0
2006-09-11 10:00:00,11.794,11.824,11.657,11.704,2200000.0
2006-09-11 10:05:00,11.684,11.83,11.616,11.784,2250000.0
2006-09-11 10:10:00,11.76,11.796,11.641,11.787,1150000.0
2006-09-11 10:15:00,11.793,11.864,11.636,11.784,2000000.0
2006-09-11 10:20:00,11.719,11.837,11.677,11.828,2700000.0
2006-09-11 10:25:00,11.701,11.838,11.675,11.78,2050000.0
2006-09-11 10:30:00,11.72,11.856,11.64,11.756,2350000.0
2006-09-11 10:35:00,11.693,11.795,11.64,11.656,1950000.0
2006-09-11 10:40:00,11.736,11.844,11.611,11.794,2950000.0
2006-09-11 10:45:00,11.759,11.804,11.636,11.655,1750000.0
2006-09-11 10:50:00,11.756,11.798,11.583,11.713,3200000.0
2006-09-11 10:55:00,11.713,11.761,11.563,11.602,2450000.0
2006-09-11 11:00:00,11.636,11.762,11.589,11.742,2200000.0
2006-09-11 11:05:00,11.603,11.752,11.592,11.686,2200000.0
2006-09-11 11:10:00,11.585,11.783,11.543,11.699,2200000.0
2006-09-11 11:15:00,11.616,11.75,11.613,11.74,2150000.0
2006-09-11 11:20:00,11.726,11.739,11.581,11.676,1900000.0
2006-09-11 11:25:00,11.61,11.71,11.558,11.62,2300000.0
2006-09-11 11:30:00,11.677,11.746,11.549,11.715,2050000.0
2006-09-11 11:35:00,11.709,11.743,11.588,11.638,2150000.0
2006-09-11 11:40:00,11.66,11.766,11.589,11.715,1900000.0
2006-09-11 11:45:00,11.665,11.805,11.639,11.74,2200000.0
2006-09-11 11:50:00,11.766,11.845,11.662,11.769,2200000.0
2006-09-11 11:55:00,11.744,11.806,11.68,11.732,1950000.0
2006-09-11 12:00:00,11.769,11.834,11.67,11.703,1650000.0
2006-09-11 12:05:00,11.792,11.84,11.693,11.727,1500000.0
2006-09-11 12:10:00,11.776,11.82,11.643,11.713,2050000.0
2006-09-11 12:15:00,11.717,11.815,11.661,11.687,2100000.0
2006-09-11 12:20:00,11.726,11.864,11.651,11.783,2400000.0
2006-09-11 12:25:00,11.812,11.846,11.667,11.687,2000000.0
2006-09-11 12:30:00,11.692,11.819,11.661,11.665,2100000.0
2006-09-11 12:35:00,11.809,11.831,11.652,11.748,2100000.0
2006-09-11 12:40:00,11.735,11.823,11.654,11.686,1850000.0
2006-09-11 12:45:00,11.725,11.81,11.622,11.707,2250000.0
2006-09-11 12:50:00,11.746,11.82,11.672,11.743,1850000.0
2006-09-11 12:55:00,11.727,11.839,11.664,11.764,1700000.0
2006-09-11 13:00:00,11.767,11.813,11.637,11.655,1750000.0
2006-09-11 13:05:00,11.627,11.827,11.627,11.639,2200000.0
2006-09-11 13:10:00,11.691,11.774,11.583,11.752,2250000.0
2006-09-11 13:15:00,11.654,11.753,11.587,11.615,2000000.0
2006-09-11 13:20:00,11.605,11.706,11.56,11.613,2050000.0
2006-09-11 13:25:00,11.681,11.75,11.553,11.675,2150000.0
2006-09-11 13:30:00,11.709,11.709,11.547,11.586,2100000.0
2006-09-11 13:35:00,11.652,11.749,11.559,11.689,2100000.0
2006-09-11 13:40:00,11.7,11.762,11.6,11.66,1950000.0
2006-09-11 13:45:00,11.634,11.747,11.572,11.677,2050000.0
2006-09-11 13:50:00,11.627,11.722,11.554,11.707,2000000.0
2006-09-11 13:55:00,11.679,11.784,11.587,11.71,1900000.0
2006-09-11 14:00:00,11.695,11.754,11.6,11.734,1800000.0
2006-09-11 14:05:00,11.696,11.753,11.592,11.648,2050000.0
2006-09-11 14:10:00,11.625,11.799,11.604,11.672,1700000.0
2006-09-11 14:15:00,11.613,11.759,11.569,11.726,2300000.0
2006-09-11 14:20:00,11.62,11.763,11.62,11.76,2050000.0
2006-09-11 14:25:00,11.666,11.802,11.62,11.67,1850000.0
2006-09-11 14:30:00,11.625,11.74,11.523,11.523,2250000.0
2006-09-11 14:35:00,11.633,11.675,11.52,11.554,2200000.0
2006-09-11 14:40:00,11.615,11.692,11.539,11.618,2300000.0
2006-09-11 14:45:00,11.6,11.71,11.568,11.572,2000000.0
2006-09-11 14:50:00,11.634,11.732,11.564,11.586,2150000.0
2006-09-11 14:55:00,11.626,11.703,11.511,11.686,2400000.0
2006-09-11 15:00:00,11.587,11.716,11.552,11.579,2400000.0
2006-09-11 15:05:00,11.559,11.722,11.55,11.586,2250000.0
2006-09-11 15:10:00,11.603,11.75,11.553,11.625,2150000.0
2006-09-11 15:15:00,11.575,11.729,11.575,11.669,2150000.0
2006-09-11 15:20:00,11.593,11.68,11.541,11.646,2050000.0
2006-09-11 15:25:00,11.646,11.663,11.46,11.476,2000000.0
2006-09-11 15:30:00,11.556,11.61,11.448,11.453,2200000.0
2006-09-11 15:35:00,11.516,11.603,11.441,11.504,2350000.0
2006-09-11 15:40:00,11.462,11.565,11.317,11.435,2000000.0
2006-09-11 15:45:00,11.451,11.451,11.195,11.332,2100000.0
2006-09-11 15:50:00,11.21,11.351,11.143,11.273,2200000.0
2006-09-11 15:55:00,11.141,11.307,11.141,11.2,2350000.0
2006-09-11 16:00:00,11.222,11.363,11.118,11.303,2450000.0
2006-09-11 16:05:00,11.269,11.362,11.197,11.331,2150000.0
2006-09-11 16:10:00,11.334,11.387,11.179,11.315,2300000.0
2006-09-11 16:15:00,11.353,11.39,11.232,11.255,2150000.0
2006-09-11 16:20:00,11.362,11.377,11.181,11.337,2450000.0
2006-09-11 16:25:00,11.319,11.346,11.158,11.201,2250000.0
2006-09-11 16:30:00,11.233,11.362,11.19,11.329,2200000.0
2006-09-11 16:35:00,11.251,11.395,11.188,11.325,2450000.0
2006-09-11 16:40:00,11.284,11.344,11.195,11.198,1950000.0
2006-09-11 16:45:00,11.175,11.311,11.16,11.16,2300000.0
2006-09-11 16:50:00,11.182,11.341,11.097,11.097,2150000.0
2006-09-11 16:55:00,11.171,11.271,11.093,11.17,2200000.0
2006-09-11 17:00:00,11.237,11.237,11.061,11.119,2100000.0
2006-09-11 17:05:00,11.186,11.186,10.989,11.037,2200000.0
2006-09-11 17:10:00,11.1,11.251,11.039,11.147,2150000.0
2006-09-11 17:15:00,11.039,11.228,11.009,11.195,1950000.0
2006-09-11 17:20:00,11.182,11.24,11.08,11.125,2150000.0
2006-09-11 17:25:00,11.226,11.247,11.075,11.216,2300000.0
2006-09-11 17:30:00,11.067,11.253,11.052,11.22,2300000.0
2006-09-11 17:35:00,11.142,11.217,11.017,11.084,2250000.0
2006-09-11 17:40:00,11.085,11.226,11.037,11.149,2200000.0
2006-09-11 17:45:00,11.075,11.192,11.013,11.137,2150000.0
2006-09-11 17:50:00,11.15,11.182,10.983,11.178,2300000.0
2006-09-11 17:55:00,11.106,11.203,11.005,11.146,1950000.0
2006-09-11 18:00:00,11.061,11.177,11.026,11.093,2050000.0
2006-09-11 18:05:00,11.082,11.19,10.996,11.13,2450000.0
2006-09-11 18:10:00,11.135,11.184,11.031,11.158,1950000.0
2006-09-11 18:15:00,11.081,11.258,11.067,11.182,2100000.0
2006-09-11 18:20:00,11.105,11.213,11.035,11.179,2150000.0
2006-09-11 18:25:00,11.101,11.27,11.064,11.27,2100000.0
2006-09-11 18:30:00,11.247,11.356,11.125,11.356,2050000.0
2006-09-11 18:35:00,11.298,11.388,11.225,11.342,2250000.0
2006-09-11 18:40:00,11.348,11.378,11.19,11.221,2200000.0
2006-09-11 18:45:00,11.183,11.31,11.135,11.246,1900000.0
2006-09-11 18:50:00,11.219,11.353,11.164,11.166,2300000.0
2006-09-11 18:55:00,11.159,11.34,11.133,11.293,2000000.0
2006-09-11 19:00:00,11.263,11.366,11.172,11.21,1950000.0
2006-09-11 19:05:00,11.268,11.328,11.13,11.197,2000000.0
2006-09-11 19:10:00,11.197,11.247,10.973,11.075,1950000.0
2006-09-11 19:15:00,11.043,11.185,11.002,11.143,2150000.0
2006-09-11 19:20:00,11.159,11.165,10.925,10.973,1950000.0
2006-09-11 19:25:00,11.043,11.118,10.903,11.03,1550000.0
2006-09-11 19:30:00,11.063,11.081,10.925,10.994,1350000.0
2006-09-11 19:35:00,11.051,11.077,10.9,11.073,1600000.0
2006-09-11 19:40:00,10.997,11.081,10.917,11.081,2000000.0
2006-09-11 19:45:00,11.012,11.106,10.954,11.007,1200000.0
2006-09-11 19:50:00,10.977,11.126,10.944,11.063,2650000.0
2006-09-11 19:55:00,10.921,11.094,10.921,11.094,1350000.0
2006-09-11 20:00:00,10.968,11.11,10.956,10.984,1800000.0
2006-09-11 20:05:00,11.032,11.152,10.897,11.083,2300000.0
2006-09-11 20:10:00,11.098,11.123,10.962,11.123,1950000.0
2006-09-11 20:15:00,11.005,11.137,10.968,11.035,1200000.0
2006-09-11 20:20:00,11.135,11.214,10.996,11.078,2200000.0
2006-09-11 20:25:00,11.114,11.114,11.012,11.025,250000.0
2006-09-11 20:30:00,11.068,11.141,10.949,10.996,2450000.0
2006-09-11 20:35:00,11.101,11.125,10.96,11.086,1350000.0
2006-09-11 20:40:00,11.083,11.088,10.948,11.013,850000.0
2006-09-11 20:45:00,11.12,11.12,11.014,11.106,300000.0
2006-09-11 20:50:00,11.016,11.132,10.981,11.028,1550000.0
2006-09-11 20:55:00,11.049,11.122,10.95,11.006,1750000.0
2006-09-11 21:00:00,10.967,11.096,10.951,11.06,1250000.0
2006-09-11 21:05:00,11.049,11.106,10.964,11.048,800000.0
2006-09-11 21:10:00,10.98,11.119,10.926,11.054,2400000.0
2006-09-11 21:15:00,11.02,11.036,10.92,10.938,550000.0
2006-09-11 21:20:00,11.059,11.084,10.947,10.956,850000.0
2006-09-11 21:25:00,10.99,11.044,10.958,11.017,650000.0
2006-09-11 21:30:00,11.001,11.062,10.917,11.022,1200000.0
2006-09-11 21:35:00,10.981,10.981,10.981,10.981,100000.0
2006-09-11 21:40:00,11.027,11.027,10.926,10.965,200000.0
2006-09-11 21:45:00,10.976,11.097,10.922,10.934,900000.0
2006-09-11 21:50:00,11.007,11.032,10.923,11.032,500000.0
2006-09-11 21:55:00,10.948,11.053,10.928,10.928,1050000.0
2006-09-11 22:00:00,10.952,11.085,10.931,11.052,1150000.0
2006-09-11 22:05:00,10.938,11.053,10.912,10.957,1800000.0
2006-09-11 22:10:00,11.028,11.037,10.902,10.973,2000000.0
2006-09-11 22:15:00,10.915,11.054,10.915,11.004,1300000.0
2006-09-11 22:20:00,10.973,11.059,10.941,10.987,600000.0
2006-09-11 22:25:00,11.075,11.075,10.948,11.015,950000.0
2006-09-11 22:30:00,10.975,11.092,10.957,11.091,600000.0
2006-09-11 22:35:00,11.028,11.125,10.929,10.961,1950000.0
2006-09-11 22:40:00,11.053,11.099,10.942,10.947,2200000.0
2006-09-11 22:45:00,11.051,11.099,10.936,11.076,1900000.0
2006-09-11 22:50:00,11.002,11.081,10.916,11.009,1900000.0
2006-09-11 22:55:00,11.057,11.084,10.887,10.998,1850000.0
2006-09-11 23:05:00,11.044,11.044,11.003,11.003,300000.0
2006-09-11 23:10:00,10.966,11.01,10.966,10.992,200000.0
2006-09-11 23:15:00,10.977,11.047,10.977,10.996,350000.0
2006-09-11 23:20:00,10.998,11.035,10.981,11.022,400000.0
2006-09-11 23:30:00,11.042,11.042,10.926,11.011,450000.0
2006-09-11 23:35:00,10.996,11.06,10.996,11.06,100000.0
2006-09-11 23:40:00,11.014,11.074,10.956,10.994,500000.0
2006-09-11 23:50:00,11.008,11.151,10.974,11.147,850000.0
2006-09-11 23:55:00,11.04,11.145,11.007,11.122,850000.0
2006-09-12 00:00:00,11.026,11.098,10.96,11.072,1550000.0
2006-09-12 00:05:00,11.12,11.142,11.0,11.072,650000.0
2006-09-12 00:10:00,11.103,11.146,10.999,10.999,500000.0
2006-09-12 00:15:00,11.064,11.157,11.004,11.11,1000000.0
2006-09-12 00:20:00,11.157,11.16,11.038,11.084,300000.0
2006-09-12 00:25:00,11.021,11.148,10.995,11.056,1400000.0
2006-09-12 00:30:00,11.088,11.136,10.981,11.081,950000.0
2006-09-12 00:35:00,11.089,11.102,11.089,11.102,100000.0
2006-09-12 00:40:00,11.1,11.157,11.018,11.118,2300000.0
2006-09-12 00:45:00,11.051,11.181,11.022,11.135,1750000.0
2006-09-12 00:55:00,11.131,11.131,11.027,11.065,200000.0
2006-09-12 01:00:00,11.125,11.163,11.035,11.12,850000.0
2006-09-12 01:05:00,11.119,11.179,11.044,11.116,300000.0
2006-09-12 01:10:00,11.147,11.189,11.062,11.189,650000.0
2006-09-12 01:15:00,11.063,11.161,11.05,11.104,650000.0
2006-09-12 01:20:00,11.106,11.186,11.049,11.055,600000.0
2006-09-12 01:25:00,11.133,11.164,11.013,11.112,1600000.0
2006-09-12 01:30:00,11.144,11.197,11.024,11.114,2000000.0
2006-09-12 01:35:00,11.068,11.153,11.008,11.037,1850000.0
2006-09-12 01:40:00,11.069,11.129,10.986,11.021,1850000.0
2006-09-12 01:45:00,11.081,11.081,10.966,10.968,550000.0
2006-09-12 01:50:00,11.06,11.082,10.956,11.028,700000.0
2006-09-12 02:00:00,11.108,11.13,10.952,11.067,1750000.0
2006-09-12 02:05:00,11.014,11.08,10.915,11.019,1800000.0
2006-09-12 02:10:00,11.104,11.108,10.933,11.07,1850000.0
2006-09-12 02:15:00,10.986,11.117,10.945,11.04,2200000.0
2006-09-12 02:20:00,11.056,11.172,10.965,11.077,1650000.0
2006-09-12 02:25:00,11.112,11.113,10.929,10.964,2150000.0
2006-09-12 02:30:00,11.003,11.141,10.942,11.006,2000000.0
2006-09-12 02:35:00,11.054,11.189,11.025,11.032,2300000.0
2006-09-12 02:40:00,11.115,11.141,10.992,11.009,2200000.0
2006-09-12 02:45:00,11.015,11.146,10.947,11.082,1800000.0
2006-09-12 02:50:00,11.071,11.176,11.012,11.019,2350000.0
2006-09-12 02:55:00,11.034,11.168,11.015,11.121,2200000.0
2006-09-12 03:00:00,11.067,11.213,11.037,11.158,2150000.0
2006-09-12 03:05:00,11.141,11.194,11.061,11.147,1850000.0
2006-09-12 03:10:00,11.118,11.241,11.048,11.204,2550000.0
2006-09-12 03:15:00,11.197,11.245,11.088,11.092,2750000.0
2006-09-12 03:20:00,11.133,11.232,11.04,11.195,3250000.0
2006-09-12 03:25:00,11.226,11.238,11.061,11.167,2500000.0
2006-09-12 03:30:00,11.201,11.296,11.049,11.181,3350000.0
2006-09-12 03:35:00,11.212,11.223,11.06,11.124,2100000.0
2006-09-12 03:40:00,11.155,11.239,11.086,11.15,2600000.0
2006-09-12 03:45:00,11.116,11.192,11.055,11.138,2550000.0
2006-09-12 03:50:00,11.218,11.222,11.028,11.117,1350000.0
2006-09-12 03:55:00,11.107,11.236,11.041,11.105,2400000.0
2006-09-12 04:00:00,11.102,11.245,11.102,11.115,1050000.0
2006-09-12 04:05:00,11.216,11.252,11.101,11.205,1050000.0
2006-09-12 04:10:00,11.203,11.243,11.098,11.19,1350000.0
2006-09-12 04:15:00,11.179,11.265,11.1,11.201,1850000.0
2006-09-12 04:20:00,11.144,11.216,11.067,11.119,1550000.0
2006-09-12 04:25:00,11.139,11.275,11.122,11.228,1900000.0
2006-09-12 04:30:00,11.158,11.293,11.103,11.191,2500000.0
2006-09-12 04:35:00,11.173,11.239,11.089,11.223,1150000.0
2006-09-12 04:40:00,11.177,11.295,11.097,11.187,1400000.0
2006-09-12 04:45:00,11.233,11.309,11.051,11.051,1900000.0
2006-09-12 04:50:00,11.186,11.308,11.128,11.252,1750000.0
2006-09-12 04:55:00,11.158,11.287,11.153,11.279,1800000.0
2006-09-12 05:00:00,11.235,11.347,11.09,11.238,2050000.0
2006-09-12 05:05:00,11.265,11.286,11.079,11.227,1350000.0
2006-09-12 05:10:00,11.224,11.307,11.13,11.273,2650000.0
2006-09-12 05:15:00,11.195,11.302,11.152,11.214,1700000.0
2006-09-12 05:20:00,11.259,11.3,11.139,11.176,1400000.0
2006-09-12 05:25:00,11.245,11.345,11.157,11.274,1350000.0
2006-09-12 05:30:00,11.258,11.343,11.166,11.311,1350000.0
2006-09-12 05:35:00,11.282,11.362,11.207,11.287,1850000.0
2006-09-12 05:40:00,11.228,11.331,11.189,11.329,1750000.0
2006-09-12 05:45:00,11.325,11.325,11.167,11.182,1750000.0
2006-09-12 05:50:00,11.247,11.315,11.16,11.21,2550000.0
2006-09-12 05:55:00,11.224,11.303,11.152,11.242,1850000.0
2006-09-12 06:00:00,11.218,11.306,11.093,11.169,1950000.0
2006-09-12 06:05:00,11.265,11.319,11.124,11.3,1150000.0
2006-09-12 06:10:00,11.303,11.324,11.172,11.281,1400000.0
2006-09-12 06:15:00,11.278,11.311,11.194,11.263,1350000.0
2006-09-12 06:20:00,11.256,11.295,11.163,11.202,1800000.0
2006-09-12 06:25:00,11.254,11.298,11.139,11.286,2150000.0
2006-09-12 06:30:00,11.255,11.304,11.13,11.233,2550000.0
2006-09-12 06:35:00,11.182,11.287,11.107,11.228,2700000.0
2006-09-12 06:40:00,11.193,11.299,11.172,11.186,1750000.0
2006-09-12 06:45:00,11.299,11.367,11.173,11.267,1800000.0
2006-09-12 06:50:00,11.17,11.322,11.17,11.25,1400000.0
2006-09-12 06:55:00,11.249,11.328,11.203,11.304,1750000.0
2006-09-12 07:00:00,11.275,11.345,11.199,11.228,1400000.0
2006-09-12 07:05:00,11.253,11.338,11.163,11.321,2100000.0
2006-09-12 07:10:00,11.198,11.287,11.155,11.254,1600000.0
2006-09-12 07:15:00,11.224,11.287,11.158,11.164,1950000.0
2006-09-12 07:20:00,11.257,11.311,11.159,11.163,1400000.0
2006-09-12 07:25:00,11.294,11.308,11.131,11.242,1650000.0
2006-09-12 07:30:00,11.148,11.293,11.105,11.227,2050000.0
2006-09-12 07:35:00,11.174,11.322,11.097,11.243,2750000.0
2006-09-12 07:40:00,11.229,11.278,11.105,11.159,2100000.0
2006-09-12 07:45:00,11.168,11.293,11.129,11.257,1450000.0
2006-09-12 07:50:00,11.269,11.292,11.148,11.181,1400000.0
2006-09-12 07:55:00,11.238,11.273,11.147,11.181,1350000.0
2006-09-12 08:00:00,11.275,11.287,11.125,11.16,2250000.0
2006-09-12 08:05:00,11.207,11.277,11.11,11.144,2600000.0
2006-09-12 08:10:00,11.251,11.256,11.113,11.135,1700000.0
2006-09-12 08:15:00,11.122,11.239,11.095,11.15,1950000.0
2006-09-12 08:20:00,11.241,11.242,11.077,11.142,2000000.0
2006-09-12 08:25:00,11.11,11.266,11.091,11.212,1950000.0
2006-09-12 08:30:00,11.183,11.221,11.091,11.127,1800000.0
2006-09-12 08:35:00,11.114,11.207,11.063,11.101,1950000.0
2006-09-12 08:40:00,11.165,11.219,11.072,11.181,1800000.0
2006-09-12 08:45:00,11.167,11.241,11.053,11.19,2250000.0
2006-09-12 08:50:00,11.116,11.26,11.098,11.144,1850000.0
2006-09-12 08:55:00,11.234,11.265,11.086,11.216,1800000.0
2006-09-12 09:00:00,11.198,11.265,11.088,11.243,2250000.0
2006-09-12 09:05:00,11.187,11.32,11.131,11.193,1900000.0
2006-09-12 09:10:00,11.262,11.303,11.119,11.194,2400000.0
2006-09-12 09:15:00,11.199,11.291,11.137,11.253,2100000.0
2006-09-12 09:20:00,11.217,11.309,11.117,11.237,1300000.0
2006-09-12 09:25:00,11.3,11.304,11.152,11.261,1450000.0
2006-09-12 09:30:00,11.186,11.3,11.136,11.229,2000000.0
2006-09-12 09:35:00,11.15,11.297,11.12,11.256,1700000.0
2006-09-12 09:40:00,11.175,11.353,11.118,11.252,2150000.0
2006-09-12 09:45:00,11.175,11.34,11.175,11.24,1600000.0
2006-09-12 09:50:00,11.259,11.347,11.173,11.288,2000000.0
2006-09-12 09:55:00,11.275,11.33,11.152,11.295,2150000.0
2006-09-12 10:00:00,11.297,11.381,11.187,11.255,2200000.0
2006-09-12 10:05:00,11.212,11.348,11.18,11.32,2000000.0
2006-09-12 10:10:00,11.313,11.327,11.168,11.327,2250000.0
2006-09-12 10:15:00,11.313,11.362,11.153,11.249,2000000.0
2006-09-12 10:20:00,11.224,11.373,11.198,11.35,2700000.0
2006-09-12 10:25:00,11.238,11.39,11.194,11.337,2750000.0
2006-09-12 10:30:00,11.287,11.341,11.187,11.311,2350000.0
2006-09-12 10:35:00,11.252,11.391,11.156,11.156,2350000.0
2006-09-12 10:40:00,11.302,11.366,11.135,11.31,2950000.0
2006-09-12 10:45:00,11.311,11.379,11.184,11.236,2150000.0
2006-09-12 10:50:00,11.289,11.386,11.155,11.272,2650000.0
2006-09-12 10:55:00,11.29,11.341,11.151,11.169,2100000.0
2006-09-12 11:00:00,11.253,11.345,11.118,11.309,2200000.0
2006-09-12 11:05:00,11.123,11.294,11.123,11.251,2200000.0
2006-09-12 11:10:00,11.139,11.315,11.134,11.267,2200000.0
2006-09-12 11:15:00,11.172,11.315,11.085,11.254,2150000.0
2006-09-12 11:20:00,11.244,11.331,11.128,11.284,2300000.0
2006-09-12 11:25:00,11.216,11.36,11.174,11.238,2300000.0
2006-09-12 11:30:00,11.322,11.34,11.166,11.268,1900000.0
2006-09-12 11:35:00,11.268,11.327,11.166,11.22,2150000.0
2006-09-12 11:40:00,11.232,11.313,11.158,11.27,1550000.0
2006-09-12 11:45:00,11.223,11.318,11.172,11.256,1700000.0
2006-09-12 11:50:00,11.278,11.327,11.135,11.327,1250000.0
2006-09-12 11:55:00,11.27,11.375,11.19,11.257,1950000.0
2006-09-12 12:00:00,11.272,11.318,11.161,11.202,2150000.0
2006-09-12 12:05:00,11.301,11.33,11.189,11.249,1950000.0
2006-09-12 12:10:00,11.297,11.329,11.164,11.202,2000000.0
2006-09-12 12:15:00,11.247,11.329,11.16,11.195,2100000.0
2006-09-12 12:20:00,11.236,11.365,11.162,11.274,2400000.0
2006-09-12 12:25:00,11.303,11.326,11.175,11.191,2450000.0
2006-09-12 12:30:00,11.224,11.354,11.169,11.178,1800000.0
2006-09-12 12:35:00,11.289,11.355,11.143,11.266,2100000.0
2006-09-12 12:40:00,11.243,11.329,11.152,11.183,2400000.0
2006-09-12 12:45:00,11.237,11.316,11.131,11.183,2250000.0
2006-09-12 12:50:00,11.239,11.316,11.11,11.177,2350000.0
2006-09-12 12:55:00,11.196,11.293,11.129,11.244,2150000.0
2006-09-12 13:00:00,11.228,11.304,11.095,11.183,2200000.0
2006-09-12 13:05:00,11.164,11.306,11.125,11.186,2200000.0
2006-09-12 13:10:00,11.233,11.337,11.131,11.264,2250000.0
2006-09-12 13:15:00,11.202,11.276,11.118,11.185,2000000.0
2006-09-12 13:20:00,11.199,11.292,11.137,11.187,2050000.0
2006-09-12 13:25:00,11.27,11.274,11.102,11.229,2150000.0
2006-09-12 13:30:00,11.259,11.27,11.111,11.161,2100000.0
2006-09-12 13:35:00,11.217,11.265,11.098,11.196,2100000.0
2006-09-12 13:40:00,11.192,11.242,11.084,11.159,1950000.0
2006-09-12 13:45:00,11.094,11.249,11.067,11.223,1950000.0
2006-09-12 13:50:00,11.168,11.273,11.105,11.254,2000000.0
2006-09-12 13:55:00,11.215,11.28,11.118,11.155,1950000.0
2006-09-12 14:00:00,11.206,11.301,11.129,11.262,1800000.0
2006-09-12 14:05:00,11.167,11.258,11.11,11.173,2150000.0
2006-09-12 14:10:00,11.151,11.325,11.146,11.203,2050000.0
2006-09-12 14:15:00,11.155,11.305,11.133,11.247,2300000.0
2006-09-12 14:20:00,11.145,11.265,11.088,11.24,2050000.0
2006-09-12 14:25:00,11.158,11.228,11.037,11.163,1850000.0
2006-09-12 14:30:00,11.165,11.241,11.032,11.032,2300000.0
2006-09-12 14:35:00,11.122,11.211,10.963,11.068,2200000.0
2006-09-12 14:40:00,11.085,11.192,11.02,11.161,2300000.0
2006-09-12 14:45:00,11.144,11.228,11.047,11.06,2000000.0
2006-09-12 14:50:00,11.082,11.215,11.038,11.115,2150000.0
2006-09-12 14:55:00,11.155,11.239,11.018,11.216,2400000.0
2006-09-12 15:00:00,11.1,11.229,11.025,11.052,2400000.0
2006-09-12 15:05:00,11.083,11.207,11.023,11.053,2250000.0
2006-09-12 15:10:00,11.046,11.211,11.01,11.151,2000000.0
2006-09-12 15:15:00,11.037,11.195,11.035,11.136,2200000.0
2006-09-12 15:20:00,11.067,11.166,11.016,11.13,1950000.0
2006-09-12 15:25:00,11.151,11.153,10.993,10.998,1950000.0
2006-09-12 15:30:00,11.036,11.101,10.94,10.943,2200000.0
2006-09-12 15:35:00,11.025,11.171,10.994,11.026,2200000.0
2006-09-12 15:40:00,11.046,11.228,11.013,11.209,2000000.0
2006-09-12 15:45:00,11.208,11.224,11.064,11.218,2100000.0
2006-09-12 15:50:00,11.123,11.234,11.037,11.157,2200000.0
2006-09-12 15:55:00,11.024,11.174,11.024,11.051,2350000.0
2006-09-12 16:00:00,11.093,11.143,10.949,11.072,2450000.0
2006-09-12 16:05:00,11.112,11.14,10.97,11.138,2200000.0
2006-09-12 16:10:00,11.106,11.112,10.951,11.035,2300000.0
2006-09-12 16:15:00,11.099,11.171,10.934,11.027,2150000.0
2006-09-12 16:20:00,11.159,11.159,11.006,11.153,2450000.0
2006-09-12 16:25:00,11.104,11.16,11.0,11.129,2200000.0
2006-09-12 16:30:00,11.057,11.204,11.048,11.178,2050000.0
2006-09-12 16:35:00,11.103,11.215,11.041,11.195,2450000.0
2006-09-12 16:40:00,11.099,11.256,11.085,11.15,2150000.0
2006-09-12 16:45:00,11.128,11.243,11.072,11.106,2300000.0
2006-09-12 16:50:00,11.112,11.252,11.085,11.126,1900000.0
2006-09-12 16:55:00,11.217,11.247,11.097,11.112,2150000.0
2006-09-12 17:00:00,11.231,11.231,11.055,11.132,2100000.0
2006-09-12 17:05:00,11.196,11.239,11.045,11.11,2150000.0
2006-09-12 17:10:00,11.202,11.235,11.068,11.19,2150000.0
2006-09-12 17:15:00,11.095,11.239,11.048,11.168,2150000.0
2006-09-12 17:20:00,11.169,11.22,11.035,11.122,2200000.0
2006-09-12 17:25:00,11.192,11.243,11.052,11.231,2300000.0
2006-09-12 17:30:00,11.088,11.265,11.075,11.207,2300000.0
2006-09-12 17:35:00,11.148,11.218,11.039,11.103,2250000.0
2006-09-12 17:40:00,11.077,11.234,11.029,11.178,2350000.0
2006-09-12 17:45:00,11.079,11.214,11.06,11.108,2100000.0
2006-09-12 17:50:00,11.129,11.214,11.004,11.2,2300000.0
2006-09-12 17:55:00,11.086,11.198,11.04,11.186,1950000.0
2006-09-12 18:00:00,11.065,11.196,11.046,11.106,2050000.0
2006-09-12 18:05:00,11.096,11.182,11.015,11.104,2450000.0
2006-09-12 18:10:00,11.101,11.186,11.013,11.149,2000000.0
2006-09-12 18:15:00,11.078,11.158,10.956,11.115,2150000.0
2006-09-12 18:20:00,11.046,11.165,10.971,11.136,2150000.0
2006-09-12 18:25:00,11.058,11.147,10.998,11.146,2200000.0
2006-09-12 18:30:00,11.111,11.181,11.003,11.132,2050000.0
2006-09-12 18:35:00,11.059,11.14,10.992,11.113,2250000.0
2006-09-12 18:40:00,11.119,11.143,10.978,11.061,2300000.0
2006-09-12 18:45:00,11.029,11.144,10.994,11.082,2000000.0
2006-09-12 18:50:00,11.088,11.132,10.95,11.074,2300000.0
2006-09-12 18:55:00,10.962,11.082,10.893,10.967,2150000.0
2006-09-12 19:00:00,10.945,11.026,10.845,11.002,2050000.0
2006-09-12 19:05:00,10.997,11.0,10.846,10.905,2100000.0
2006-09-12 19:10:00,10.905,11.018,10.861,10.991,2100000.0
2006-09-12 19:15:00,10.928,11.073,10.883,11.06,2050000.0
2006-09-12 19:20:00,11.025,11.025,10.879,10.982,2150000.0
2006-09-12 19:25:00,10.898,10.994,10.849,10.933,2250000.0
2006-09-12 19:30:00,10.995,11.005,10.869,10.947,1850000.0
2006-09-12 19:35:00,10.924,11.003,10.83,10.966,1100000.0
2006-09-12 19:40:00,10.832,11.005,10.832,10.935,1700000.0
2006-09-12 19:45:00,10.892,10.954,10.828,10.904,850000.0
2006-09-12 19:50:00,10.892,10.996,10.875,10.885,800000.0
2006-09-12 19:55:00,10.937,11.026,10.851,10.99,1950000.0
2006-09-12 20:00:00,10.882,10.977,10.838,10.871,1500000.0
2006-09-12 20:05:00,10.85,10.956,10.85,10.956,800000.0
2006-09-12 20:10:00,10.93,10.977,10.8,10.863,1900000.0
2006-09-12 20:15:00,10.955,10.989,10.815,10.907,1900000.0
2006-09-12 20:20:00,10.963,10.992,10.789,10.904,3350000.0
2006-09-12 20:25:00,10.924,10.946,10.804,10.853,800000.0
2006-09-12 20:30:00,10.87,10.953,10.811,10.931,1350000.0
2006-09-12 20:35:00,10.941,10.998,10.8,10.946,2750000.0
2006-09-12 20:40:00,10.896,10.983,10.816,10.923,1100000.0
2006-09-12 20:45:00,10.953,10.978,10.838,10.936,1600000.0
2006-09-12 20:50:00,10.818,10.973,10.815,10.881,1500000.0
2006-09-12 20:55:00,10.876,10.974,10.823,10.907,2150000.0
2006-09-12 21:00:00,10.868,11.012,10.821,10.873,2000000.0
2006-09-12 21:05:00,10.947,10.969,10.854,10.864,1700000.0
2006-09-12 21:10:00,10.861,10.986,10.845,10.925,1500000.0
2006-09-12 21:15:00,10.962,10.974,10.844,10.856,750000.0
2006-09-12 21:20:00,10.867,10.945,10.825,10.945,350000.0
2006-09-12 21:25:00,10.856,10.996,10.826,10.872,2300000.0
2006-09-12 21:30:00,10.898,11.0,10.85,10.959,2350000.0
2006-09-12 21:35:00,10.979,11.019,10.86,10.893,2500000.0
2006-09-12 21:40:00,10.954,11.009,10.829,10.859,2500000.0
2006-09-12 21:45:00,10.882,11.051,10.835,10.927,2450000.0
2006-09-12 21:50:00,10.959,10.982,10.828,10.835,1850000.0
2006-09-12 21:55:00,10.942,10.986,10.838,10.838,1800000.0
2006-09-12 22:00:00,10.986,10.998,10.839,10.879,1250000.0
2006-09-12 22:05:00,10.843,10.983,10.837,10.92,1600000.0
2006-09-12 22:10:00,10.934,10.946,10.835,10.851,1250000.0
2006-09-12 22:15:00,10.812,10.936,10.812,10.879,1050000.0
2006-09-12 22:20:00,10.931,10.962,10.819,10.832,850000.0
2006-09-12 22:25:00,10.926,10.932,10.792,10.932,650000.0
2006-09-12 22:30:00,10.931,10.972,10.828,10.914,1250000.0
2006-09-12 22:35:00,10.835,10.961,10.827,10.961,850000.0
2006-09-12 22:40:00,10.887,10.958,10.873,10.926,800000.0
2006-09-12 22:45:00,10.93,10.957,10.832,10.945,450000.0
2006-09-12 22:50:00,10.901,10.957,10.824,10.843,450000.0
2006-09-12 22:55:00,10.927,10.962,10.794,10.865,950000.0
2006-09-12 23:05:00,10.93,10.964,10.854,10.923,1000000.0
2006-09-12 23:10:00,10.959,10.959,10.802,10.914,1000000.0
2006-09-12 23:15:00,10.904,10.904,10.805,10.843,200000.0
2006-09-12 23:20:00,10.944,11.001,10.893,11.001,800000.0
2006-09-12 23:30:00,10.964,10.964,10.869,10.911,250000.0
2006-09-12 23:35:00,10.962,10.962,10.858,10.896,200000.0
2006-09-12 23:40:00,10.888,10.953,10.872,10.88,650000.0
2006-09-12 23:45:00,10.916,10.916,10.816,10.883,400000.0
2006-09-12 23:55:00,10.927,10.972,10.823,10.922,1300000.0
2006-09-13 00:00:00,10.96,11.27,10.879,10.923,1400000.0
2006-09-13 00:05:00,10.912,10.912,10.808,10.865,400000.0
2006-09-13 00:15:00,10.917,10.976,10.862,10.886,350000.0
2006-09-13 00:20:00,10.843,10.929,10.832,10.919,250000.0
2006-09-13 00:30:00,10.853,10.962,10.83,10.929,1000000.0
2006-09-13 00:35:00,10.894,10.991,10.841,10.893,700000.0
2006-09-13 00:40:00,10.952,10.969,10.867,10.884,400000.0
2006-09-13 00:45:00,10.967,10.994,10.883,10.947,500000.0
2006-09-13 00:50:00,10.906,10.99,10.883,10.906,500000.0
2006-09-13 00:55:00,10.934,10.975,10.834,10.975,350000.0
2006-09-13 01:00:00,10.946,10.961,10.845,10.943,600000.0
2006-09-13 01:05:00,10.963,11.0,10.818,10.975,950000.0
2006-09-13 01:20:00,10.95,11.036,10.879,11.025,1500000.0
2006-09-13 01:25:00,10.974,11.055,10.906,11.015,1550000.0
2006-09-13 01:30:00,10.918,10.918,10.918,10.918,50000.0
2006-09-13 01:35:00,10.956,11.022,10.94,11.004,550000.0
2006-09-13 01:40:00,10.94,11.042,10.886,10.925,900000.0
2006-09-13 01:45:00,10.883,11.056,10.883,10.926,850000.0
2006-09-13 01:50:00,10.925,11.07,10.9,10.904,1550000.0
2006-09-13 01:55:00,10.929,11.025,10.886,10.924,450000.0
2006-09-13 02:00:00,10.984,11.018,10.866,10.897,2300000.0
2006-09-13 02:05:00,10.984,10.986,10.849,10.88,900000.0
2006-09-13 02:10:00,10.854,10.938,10.791,10.828,2300000.0
2006-09-13 02:15:00,10.804,10.953,10.799,10.837,2650000.0
2006-09-13 02:20:00,10.935,11.03,10.821,10.914,1700000.0
2006-09-13 02:25:00,10.947,11.01,10.798,10.867,2650000.0
2006-09-13 02:30:00,10.844,11.006,10.791,10.977,2000000.0
2006-09-13 02:35:00,10.876,10.96,10.807,10.854,2550000.0
2006-09-13 02:40:00,10.922,11.036,10.803,10.946,2300000.0
2006-09-13 02:45:00,10.927,10.975,10.816,10.955,1500000.0
2006-09-13 02:50:00,10.95,10.95,10.781,10.869,2400000.0
2006-09-13 02:55:00,10.906,10.945,10.783,10.833,2400000.0
2006-09-13 03:00:00,10.929,10.957,10.808,10.947,1600000.0
2006-09-13 03:05:00,10.92,10.944,10.798,10.914,1700000.0
2006-09-13 03:10:00,10.923,10.958,10.787,10.915,2200000.0
2006-09-13 03:15:00,10.889,10.936,10.792,10.817,2150000.0
2006-09-13 03:20:00,10.918,10.927,10.79,10.861,1550000.0
2006-09-13 03:25:00,10.937,10.979,10.811,10.883,1750000.0
2006-09-13 03:30:00,10.861,10.952,10.79,10.89,2200000.0
2006-09-13 03:35:00,10.956,10.956,10.801,10.835,2000000.0
2006-09-13 03:40:00,10.937,10.94,10.74,10.877,2050000.0
2006-09-13 03:45:00,10.853,10.944,10.783,10.872,1700000.0
2006-09-13 03:50:00,10.786,10.949,10.761,10.897,2100000.0
2006-09-13 03:55:00,10.788,10.956,10.787,10.85,1950000.0
2006-09-13 04:00:00,10.869,10.952,10.799,10.94,1850000.0
2006-09-13 04:05:00,10.912,10.95,10.813,10.862,1250000.0
2006-09-13 04:10:00,10.957,10.998,10.884,10.922,1400000.0
2006-09-13 04:15:00,10.934,10.989,10.83,10.938,2250000.0
2006-09-13 04:20:00,10.958,11.043,10.875,10.964,1750000.0
2006-09-13 04:25:00,10.886,11.055,10.843,10.917,2150000.0
2006-09-13 04:30:00,10.888,11.039,10.797,10.927,2100000.0
2006-09-13 04:35:00,10.968,11.007,10.856,10.994,2150000.0
2006-09-13 04:40:00,10.997,11.015,10.864,10.981,2850000.0
2006-09-13 04:45:00,10.917,11.037,10.873,10.934,1800000.0
2006-09-13 04:50:00,10.875,11.04,10.875,10.927,1850000.0
2006-09-13 04:55:00,10.979,10.993,10.856,10.884,1600000.0
2006-09-13 05:00:00,10.914,10.997,10.863,10.949,1300000.0
2006-09-13 05:05:00,10.975,10.983,10.838,10.963,900000.0
2006-09-13 05:10:00,10.991,11.084,10.876,11.06,2650000.0
2006-09-13 05:15:00,10.948,11.04,10.876,10.915,2150000.0
2006-09-13 05:20:00,10.982,11.025,10.867,10.889,1800000.0
2006-09-13 05:25:00,10.983,11.031,10.883,10.921,1300000.0
2006-09-13 05:30:00,10.944,11.029,10.88,10.963,2250000.0
2006-09-13 05:35:00,10.955,11.075,10.895,11.042,2250000.0
2006-09-13 05:40:00,11.032,11.075,10.918,10.936,1300000.0
2006-09-13 05:45:00,10.965,11.031,10.869,10.909,1350000.0
2006-09-13 05:50:00,10.992,11.006,10.882,10.941,900000.0
2006-09-13 05:55:00,10.946,10.998,10.862,10.906,2250000.0
2006-09-13 06:00:00,10.958,11.068,10.883,10.97,2050000.0
2006-09-13 06:05:00,11.065,11.095,10.904,11.017,1850000.0
2006-09-13 06:10:00,10.943,11.059,10.93,10.968,850000.0
2006-09-13 06:15:00,11.027,11.063,10.928,11.041,1350000.0
2006-09-13 06:20:00,11.014,11.014,10.917,11.011,400000.0
2006-09-13 06:25:00,11.031,11.031,10.878,10.915,350000.0
2006-09-13 06:30:00,10.876,11.054,10.876,11.006,650000.0
2006-09-13 06:35:00,11.013,11.069,10.87,11.036,2100000.0
2006-09-13 06:40:00,10.961,11.033,10.881,10.891,1800000.0
2006-09-13 06:45:00,11.029,11.082,10.895,10.991,2000000.0
2006-09-13 06:50:00,10.988,11.024,10.932,10.942,1000000.0
2006-09-13 06:55:00,10.98,11.016,10.898,10.929,850000.0
2006-09-13 07:05:00,10.991,11.024,10.899,11.019,1750000.0
2006-09-13 07:10:00,10.92,11.003,10.876,10.876,850000.0
2006-09-13 07:15:00,10.975,11.037,10.898,10.93,1800000.0
2006-09-13 07:20:00,11.014,11.018,10.893,10.978,1600000.0
2006-09-13 07:25:00,11.006,11.016,10.866,10.99,1250000.0
2006-09-13 07:30:00,10.863,11.026,10.851,10.985,1600000.0
2006-09-13 07:35:00,10.956,11.01,10.812,10.935,2550000.0
2006-09-13 07:40:00,10.928,11.019,10.798,10.841,2100000.0
2006-09-13 07:45:00,10.831,10.933,10.804,10.879,2000000.0
2006-09-13 07:50:00,10.843,10.939,10.78,10.853,2250000.0
2006-09-13 07:55:00,10.893,10.953,10.823,10.882,1450000.0
2006-09-13 08:00:00,10.915,10.957,10.806,10.874,1500000.0
2006-09-13 08:05:00,10.868,11.005,10.82,10.873,1550000.0
2006-09-13 08:10:00,10.954,10.995,10.819,10.863,1750000.0
2006-09-13 08:15:00,10.92,11.001,10.815,10.857,2450000.0
2006-09-13 08:20:00,10.962,10.971,10.786,10.79,2000000.0
2006-09-13 08:25:00,10.763,10.904,10.758,10.832,1550000.0
2006-09-13 08:30:00,10.834,10.895,10.734,10.794,2200000.0
2006-09-13 08:35:00,10.839,10.911,10.733,10.785,2050000.0
2006-09-13 08:40:00,10.876,10.934,10.814,10.911,1400000.0
2006-09-13 08:45:00,10.915,10.969,10.805,10.894,2250000.0
2006-09-13 08:50:00,10.833,10.988,10.803,10.868,1850000.0
2006-09-13 08:55:00,10.957,10.957,10.77,10.857,2250000.0
2006-09-13 09:00:00,10.859,10.928,10.729,10.9,2150000.0
2006-09-13 09:05:00,10.838,10.941,10.777,10.808,1950000.0
2006-09-13 09:10:00,10.905,10.94,10.778,10.827,2400000.0
2006-09-13 09:15:00,10.847,10.96,10.778,10.916,1750000.0
2006-09-13 09:20:00,10.873,10.962,10.776,10.87,2100000.0
2006-09-13 09:25:00,10.935,10.944,10.805,10.926,2050000.0
2006-09-13 09:30:00,10.842,10.934,10.751,10.92,1650000.0
2006-09-13 09:35:00,10.828,10.996,10.766,10.934,2200000.0
2006-09-13 09:40:00,10.804,10.931,10.715,10.81,2200000.0
2006-09-13 09:45:00,10.762,10.945,10.759,10.817,1900000.0
2006-09-13 09:50:00,10.821,10.919,10.769,10.869,2000000.0
2006-09-13 09:55:00,10.861,10.915,10.755,10.915,2150000.0
2006-09-13 10:00:00,10.864,10.884,10.726,10.803,2200000.0
2006-09-13 10:05:00,10.732,10.899,10.725,10.881,2000000.0
2006-09-13 10:10:00,10.852,10.886,10.717,10.773,2400000.0
2006-09-13 10:15:00,10.874,10.908,10.744,10.825,2000000.0
2006-09-13 10:20:00,10.782,10.936,10.729,10.898,2700000.0
2006-09-13 10:25:00,10.787,10.92,10.709,10.845,2750000.0
2006-09-13 10:30:00,10.814,10.937,10.746,10.865,2350000.0
2006-09-13 10:35:00,10.775,10.939,10.733,10.797,2350000.0
2006-09-13 10:40:00,10.871,10.95,10.746,10.901,2950000.0
2006-09-13 10:45:00,10.876,10.938,10.757,10.778,2150000.0
2006-09-13 10:50:00,10.855,10.932,10.756,10.757,3200000.0
2006-09-13 10:55:00,10.847,10.954,10.726,10.766,2450000.0
2006-09-13 11:00:00,10.799,10.946,10.748,10.933,1650000.0
2006-09-13 11:05:00,10.778,10.91,10.768,10.879,2200000.0
2006-09-13 11:10:00,10.779,10.936,10.738,10.896,1650000.0
2006-09-13 11:15:00,10.803,10.914,10.779,10.914,2150000.0
2006-09-13 11:20:00,10.887,10.933,10.753,10.783,1350000.0
2006-09-13 11:25:00,10.761,10.918,10.73,10.831,850000.0
2006-09-13 11:30:00,10.887,10.918,10.743,10.86,1900000.0
2006-09-13 11:35:00,10.878,10.926,10.77,10.877,1400000.0
2006-09-13 11:40:00,10.837,10.925,10.771,10.821,750000.0
2006-09-13 11:45:00,10.867,10.919,10.793,10.859,750000.0
2006-09-13 11:50:00,10.791,10.935,10.791,10.838,400000.0
2006-09-13 11:55:00,10.911,10.938,10.821,10.893,900000.0
2006-09-13 12:00:00,10.917,10.977,10.818,10.848,2150000.0
2006-09-13 12:05:00,10.926,11.005,10.822,10.88,1950000.0
2006-09-13 12:10:00,10.933,11.002,10.845,10.889,2150000.0
2006-09-13 12:15:00,10.921,11.025,10.847,10.882,2100000.0
2006-09-13 12:20:00,10.905,11.02,10.848,10.952,2400000.0
2006-09-13 12:25:00,10.976,11.057,10.825,10.891,2450000.0
2006-09-13 12:30:00,10.881,11.025,10.859,10.859,1850000.0
2006-09-13 12:35:00,11.028,11.062,10.857,10.971,2100000.0
2006-09-13 12:40:00,10.946,11.01,10.845,10.858,2400000.0
2006-09-13 12:45:00,10.915,11.009,10.844,10.886,2250000.0
2006-09-13 12:50:00,10.944,11.002,10.844,10.922,2350000.0
2006-09-13 12:55:00,10.916,11.046,10.827,10.957,2150000.0
2006-09-13 13:00:00,10.941,10.98,10.799,10.844,2200000.0
2006-09-13 13:05:00,10.831,10.977,10.815,10.855,2200000.0
2006-09-13 13:10:00,10.922,10.996,10.813,10.939,2250000.0
2006-09-13 13:15:00,10.902,11.052,10.844,10.883,2000000.0
2006-09-13 13:20:00,10.872,11.012,10.833,10.921,2050000.0
2006-09-13 13:25:00,10.982,10.998,10.82,10.953,1750000.0
2006-09-13 13:30:00,10.979,11.006,10.825,10.826,2100000.0
2006-09-13 13:35:00,10.884,10.987,10.833,10.934,2100000.0
2006-09-13 13:40:00,10.937,11.002,10.839,10.918,1950000.0
2006-09-13 13:45:00,10.888,10.99,10.843,10.959,2050000.0
2006-09-13 13:50:00,10.9,10.996,10.849,10.974,2000000.0
2006-09-13 13:55:00,10.919,10.971,10.819,10.883,1950000.0
2006-09-13 14:00:00,10.914,10.971,10.832,10.963,1800000.0
2006-09-13 14:05:00,10.814,10.982,10.814,10.867,2000000.0
2006-09-13 14:10:00,10.838,10.965,10.828,10.848,1550000.0
2006-09-13 14:15:00,10.811,10.948,10.8,10.948,1800000.0
2006-09-13 14:20:00,10.856,11.023,10.837,10.994,2050000.0
2006-09-13 14:25:00,10.919,11.029,10.871,10.954,1850000.0
2006-09-13 14:30:00,10.922,11.054,10.85,10.922,2300000.0
2006-09-13 14:35:00,10.984,11.086,10.939,10.957,2200000.0
2006-09-13 14:40:00,11.018,11.079,10.93,11.065,2300000.0
2006-09-13 14:45:00,11.069,11.142,10.967,10.994,2000000.0
2006-09-13 14:50:00,11.017,11.122,10.936,10.991,2150000.0
2006-09-13 14:55:00,11.037,11.174,10.937,11.143,2400000.0
2006-09-13 15:00:00,11.023,11.22,11.018,11.032,2400000.0
2006-09-13 15:05:00,11.044,11.234,11.039,11.088,2250000.0
2006-09-13 15:10:00,11.115,11.235,11.019,11.089,2200000.0
2006-09-13 15:15:00,11.064,11.163,11.03,11.109,2250000.0
2006-09-13 15:20:00,11.076,11.163,11.007,11.119,2000000.0
2006-09-13 15:25:00,11.105,11.172,11.0,11.113,1850000.0
2006-09-13 15:30:00,11.11,11.169,10.995,11.021,2200000.0
2006-09-13 15:35:00,11.083,11.202,11.032,11.189,2350000.0
2006-09-13 15:40:00,11.094,11.265,11.041,11.178,2000000.0
2006-09-13 15:45:00,11.187,11.21,11.036,11.171,2100000.0
2006-09-13 15:50:00,11.086,11.193,11.004,11.127,2200000.0
2006-09-13 15:55:00,10.988,11.165,10.982,11.054,2350000.0
2006-09-13 16:00:00,11.091,11.138,10.959,11.09,2450000.0
2006-09-13 16:05:00,11.102,11.169,10.994,11.125,2300000.0
2006-09-13 16:10:00,11.096,11.15,10.987,11.119,2300000.0
2006-09-13 16:15:00,11.176,11.203,11.007,11.051,2050000.0
2006-09-13 16:20:00,11.101,11.131,10.963,11.115,2450000.0
2006-09-13 16:25:00,11.094,11.151,10.982,11.135,2100000.0
2006-09-13 16:30:00,11.014,11.119,10.943,11.078,2150000.0
2006-09-13 16:35:00,10.994,11.112,10.935,11.078,2450000.0
2006-09-13 16:40:00,11.032,11.136,10.934,10.934,2150000.0
2006-09-13 16:45:00,10.941,11.057,10.906,10.906,2300000.0
2006-09-13 16:50:00,11.028,11.044,10.793,10.908,2150000.0
2006-09-13 16:55:00,11.003,11.047,10.879,10.956,2200000.0
2006-09-13 17:00:00,11.013,11.043,10.866,10.945,2100000.0
2006-09-13 17:05:00,10.984,11.074,10.891,10.939,2300000.0
2006-09-13 17:10:00,11.01,11.078,10.906,11.046,2150000.0
2006-09-13 17:15:00,10.965,11.107,10.922,11.047,2150000.0
2006-09-13 17:20:00,11.019,11.104,10.947,10.999,2100000.0
2006-09-13 17:25:00,11.05,11.101,10.942,11.101,2300000.0
2006-09-13 17:30:00,10.973,11.147,10.973,11.102,2300000.0
2006-09-13 17:35:00,11.017,11.082,10.901,10.95,2250000.0
2006-09-13 17:40:00,10.933,11.118,10.933,11.019,2300000.0
2006-09-13 17:45:00,10.985,11.113,10.906,11.057,2050000.0
2006-09-13 17:50:00,11.078,11.172,10.994,11.146,2300000.0
2006-09-13 17:55:00,11.051,11.167,10.996,11.167,1950000.0
2006-09-13 18:00:00,11.072,11.205,11.021,11.088,2050000.0
2006-09-13 18:05:00,11.095,11.199,11.001,11.098,2300000.0
2006-09-13 18:10:00,11.148,11.19,11.013,11.134,2500000.0
2006-09-13 18:15:00,11.148,11.181,11.016,11.118,2150000.0
2006-09-13 18:20:00,11.029,11.139,10.975,11.121,2150000.0
2006-09-13 18:25:00,11.041,11.153,10.976,11.153,2200000.0
2006-09-13 18:30:00,11.11,11.137,10.99,11.133,2150000.0
2006-09-13 18:35:00,11.043,11.133,10.967,11.083,2250000.0
2006-09-13 18:40:00,11.095,11.125,10.97,11.058,2450000.0
2006-09-13 18:45:00,11.024,11.159,10.988,11.024,1900000.0
2006-09-13 18:50:00,11.085,11.178,10.993,11.106,2400000.0
2006-09-13 18:55:00,11.018,11.126,11.014,11.089,2000000.0
2006-09-13 19:00:00,11.059,11.116,10.909,11.061,1850000.0
2006-09-13 19:05:00,11.044,11.094,10.923,10.996,2000000.0
2006-09-13 19:10:00,10.893,11.112,10.893,11.048,2200000.0
2006-09-13 19:15:00,11.011,11.082,10.92,11.056,2100000.0
2006-09-13 19:20:00,10.929,11.067,10.896,10.936,2100000.0
2006-09-13 19:25:00,11.032,11.078,10.89,11.031,2100000.0
2006-09-13 19:30:00,11.061,11.073,10.914,11.044,1750000.0
2006-09-13 19:35:00,10.894,11.062,10.894,10.987,1850000.0
2006-09-13 19:40:00,10.914,11.042,10.913,10.929,1450000.0
2006-09-13 19:45:00,10.901,11.053,10.899,10.928,1350000.0
2006-09-13 19:50:00,10.996,11.067,10.927,11.033,1250000.0
2006-09-13 19:55:00,10.901,11.078,10.901,10.931,1950000.0
2006-09-13 20:00:00,10.926,11.053,10.922,10.966,1400000.0
2006-09-13 20:05:00,11.017,11.055,10.9,10.998,1450000.0
2006-09-13 20:10:00,11.041,11.041,10.912,10.942,1650000.0
2006-09-13 20:15:00,10.91,11.014,10.895,10.988,750000.0
2006-09-13 20:20:00,11.005,11.042,10.903,10.923,1200000.0
2006-09-13 20:25:00,10.907,11.04,10.883,11.021,2200000.0
2006-09-13 20:30:00,10.979,11.044,10.886,10.923,1800000.0
2006-09-13 20:35:00,10.914,11.05,10.887,11.006,1900000.0
2006-09-13 20:40:00,10.934,11.084,10.89,10.993,1450000.0
2006-09-13 20:45:00,11.033,11.044,10.89,10.924,1900000.0
2006-09-13 20:50:00,11.015,11.015,10.931,10.964,200000.0
2006-09-13 20:55:00,10.935,11.058,10.901,10.979,1650000.0
2006-09-13 21:00:00,10.935,11.043,10.907,11.043,450000.0
2006-09-13 21:05:00,11.022,11.073,10.92,11.013,1750000.0
2006-09-13 21:10:00,11.014,11.081,10.929,10.953,600000.0
2006-09-13 21:15:00,11.019,11.149,10.884,11.009,2200000.0
2006-09-13 21:20:00,10.947,11.064,10.893,11.01,2350000.0
2006-09-13 21:25:00,11.024,11.095,10.905,10.945,1700000.0
2006-09-13 21:30:00,10.948,11.103,10.948,11.069,1700000.0
2006-09-13 21:35:00,11.081,11.137,10.915,10.966,1450000.0
2006-09-13 21:40:00,11.064,11.096,10.956,10.984,1900000.0
2006-09-13 21:45:00,11.072,11.154,10.945,11.054,2450000.0
2006-09-13 21:50:00,11.026,11.129,10.99,11.032,1400000.0
2006-09-13 21:55:00,11.024,11.14,10.988,11.136,1450000.0
2006-09-13 22:00:00,11.137,11.137,11.013,11.111,1450000.0
2006-09-13 22:05:00,11.135,11.156,10.994,11.111,1800000.0
2006-09-13 22:10:00,11.096,11.109,10.998,11.108,650000.0
2006-09-13 22:15:00,11.006,11.132,10.998,11.062,1650000.0
2006-09-13 22:20:00,11.091,11.125,11.007,11.008,450000.0
2006-09-13 22:25:00,11.106,11.179,11.001,11.088,1100000.0
2006-09-13 22:30:00,11.056,11.155,11.008,11.1,1750000.0
2006-09-13 22:35:00,11.119,11.121,10.964,11.058,1050000.0
2006-09-13 22:40:00,11.021,11.155,11.003,11.151,1000000.0
2006-09-13 22:45:00,11.043,11.116,10.997,11.0,1700000.0
2006-09-13 22:50:00,11.085,11.154,10.987,11.019,2000000.0
2006-09-13 22:55:00,11.04,11.15,10.971,11.108,2250000.0
2006-09-13 23:00:00,11.027,11.14,11.004,11.14,450000.0
2006-09-13 23:05:00,11.155,11.155,11.122,11.122,300000.0
2006-09-13 23:10:00,11.127,11.151,11.013,11.091,800000.0
2006-09-13 23:15:00,11.064,11.064,11.05,11.05,100000.0
2006-09-13 23:20:00,11.039,11.045,11.039,11.045,100000.0
2006-09-13 23:25:00,11.054,11.054,11.05,11.05,100000.0
2006-09-13 23:30:00,11.081,11.14,11.01,11.14,350000.0
2006-09-13 23:35:00,11.106,11.119,11.005,11.08,400000.0
2006-09-13 23:40:00,11.146,11.146,11.061,11.127,400000.0
2006-09-13 23:50:00,11.143,11.155,11.044,11.105,400000.0
2006-09-13 23:55:00,11.143,11.143,11.039,11.076,200000.0
2006-09-14 00:00:00,11.16,11.38,10.64,11.05,400000.0
2006-09-14 00:05:00,11.12,11.125,11.04,11.112,550000.0
2006-09-14 00:10:00,11.036,11.23,11.036,11.143,1000000.0
2006-09-14 00:25:00,11.115,11.115,11.023,11.059,200000.0
2006-09-14 00:35:00,11.038,11.128,11.018,11.114,350000.0
2006-09-14 00:55:00,11.072,11.13,11.009,11.06,450000.0
2006-09-14 01:00:00,11.103,11.103,11.004,11.043,200000.0
2006-09-14 01:10:00,11.097,11.16,10.993,11.054,1050000.0
2006-09-14 01:15:00,11.047,11.12,11.04,11.116,250000.0
2006-09-14 01:20:00,11.132,11.132,11.013,11.044,200000.0
2006-09-14 01:25:00,11.015,11.103,10.951,11.092,1350000.0
2006-09-14 01:30:00,11.055,11.12,10.976,11.062,650000.0
2006-09-14 01:35:00,11.077,11.117,10.979,11.024,1200000.0
2006-09-14 01:40:00,11.004,11.101,10.949,10.981,1100000.0
2006-09-14 01:45:00,11.095,11.095,11.003,11.039,200000.0
2006-09-14 01:50:00,11.084,11.129,10.976,11.129,1050000.0
2006-09-14 01:55:00,11.068,11.116,10.99,11.116,600000.0
2006-09-14 02:00:00,11.101,11.101,10.995,11.08,500000.0
2006-09-14 02:05:00,11.101,11.16,10.993,11.088,1400000.0
2006-09-14 02:10:00,11.088,11.116,10.938,11.067,1900000.0
2006-09-14 02:15:00,11.091,11.144,10.939,10.994,2750000.0
2006-09-14 02:20:00,10.978,11.14,10.978,11.089,1200000.0
2006-09-14 02:25:00,11.063,11.12,10.976,11.096,1650000.0
2006-09-14 02:30:00,10.988,11.134,10.97,11.114,1250000.0
2006-09-14 02:35:00,11.109,11.111,10.965,11.023,1450000.0
2006-09-14 02:40:00,11.038,11.122,10.982,11.092,1600000.0
2006-09-14 02:45:00,11.037,11.114,11.007,11.042,500000.0
2006-09-14 02:50:00,11.05,11.155,10.98,11.078,1400000.0
2006-09-14 02:55:00,10.972,11.151,10.972,10.997,1750000.0
2006-09-14 03:00:00,11.103,11.151,10.983,11.052,1700000.0
2006-09-14 03:05:00,10.992,11.132,10.95,11.03,1600000.0
2006-09-14 03:10:00,11.025,11.141,10.982,11.035,1850000.0
2006-09-14 03:15:00,11.042,11.094,10.974,10.974,2050000.0
2006-09-14 03:20:00,11.006,11.149,10.967,10.985,2050000.0
2006-09-14 03:25:00,11.064,11.086,10.952,11.073,1650000.0
2006-09-14 03:30:00,11.06,11.064,10.904,11.024,750000.0
2006-09-14 03:35:00,11.042,11.089,10.928,10.957,1350000.0
2006-09-14 03:40:00,11.038,11.111,10.957,11.006,1100000.0
2006-09-14 03:45:00,11.009,11.191,10.926,11.089,1950000.0
2006-09-14 03:50:00,11.117,11.139,10.968,11.069,2700000.0
2006-09-14 03:55:00,11.062,11.166,10.948,11.003,2400000.0
2006-09-14 04:00:00,11.024,11.137,10.967,11.036,2250000.0
2006-09-14 04:05:00,11.096,11.144,11.013,11.139,1250000.0
2006-09-14 04:10:00,11.123,11.123,11.009,11.009,150000.0
2006-09-14 04:15:00,11.07,11.131,10.988,11.017,1350000.0
2006-09-14 04:20:00,11.085,11.123,10.982,11.087,1100000.0
2006-09-14 04:25:00,11.105,11.155,10.98,11.074,1700000.0
2006-09-14 04:30:00,11.156,11.162,11.02,11.062,650000.0
2006-09-14 04:35:00,11.134,11.134,11.025,11.064,400000.0
2006-09-14 04:40:00,11.083,11.147,11.035,11.035,350000.0
2006-09-14 04:45:00,11.072,11.198,11.036,11.06,1450000.0
2006-09-14 04:50:00,11.111,11.128,11.003,11.1,400000.0
2006-09-14 04:55:00,11.025,11.141,11.013,11.036,1200000.0
2006-09-14 05:00:00,11.055,11.119,11.014,11.084,650000.0
2006-09-14 05:05:00,11.097,11.133,10.999,11.063,900000.0
2006-09-14 05:10:00,11.012,11.179,11.012,11.138,950000.0
2006-09-14 05:15:00,11.075,11.13,10.994,11.033,650000.0
2006-09-14 05:20:00,11.086,11.09,10.981,11.043,400000.0
2006-09-14 05:25:00,11.119,11.123,10.981,11.097,700000.0
2006-09-14 05:30:00,11.115,11.146,10.991,11.091,1000000.0
2006-09-14 05:35:00,11.039,11.195,11.014,11.057,800000.0
2006-09-14 05:40:00,11.05,11.168,10.98,11.07,2050000.0
2006-09-14 05:45:00,11.083,11.136,10.98,11.093,1050000.0
2006-09-14 05:50:00,11.022,11.131,10.994,11.13,1350000.0
2006-09-14 05:55:00,11.096,11.154,10.995,11.009,2200000.0
2006-09-14 06:00:00,11.08,11.139,10.992,11.096,950000.0
2006-09-14 06:05:00,11.078,11.143,11.004,11.024,1950000.0
2006-09-14 06:10:00,11.084,11.084,10.996,10.996,150000.0
2006-09-14 06:15:00,11.122,11.188,10.986,11.113,1400000.0
2006-09-14 06:20:00,11.031,11.157,10.999,11.035,750000.0
2006-09-14 06:25:00,11.125,11.154,11.008,11.027,1550000.0
2006-09-14 06:30:00,11.022,11.153,10.981,11.123,1550000.0
2006-09-14 06:35:00,11.076,11.248,10.976,11.112,2600000.0
2006-09-14 06:40:00,11.065,11.138,10.97,11.066,1650000.0
2006-09-14 06:45:00,11.118,11.187,11.012,11.098,2400000.0
2006-09-14 06:50:00,11.11,11.186,11.02,11.131,2300000.0
2006-09-14 06:55:00,11.123,11.145,10.999,11.132,1750000.0
2006-09-14 07:00:00,11.151,11.229,11.031,11.058,1400000.0
2006-09-14 07:05:00,11.109,11.14,11.016,11.12,1600000.0
2006-09-14 07:10:00,11.033,11.157,11.006,11.12,1750000.0
2006-09-14 07:15:00,11.093,11.189,11.045,11.057,2350000.0
2006-09-14 07:20:00,11.144,11.195,11.037,11.069,1800000.0
2006-09-14 07:25:00,11.195,11.219,11.013,11.145,1650000.0
2006-09-14 07:30:00,11.095,11.196,11.051,11.144,1350000.0
2006-09-14 07:35:00,11.143,11.171,11.036,11.151,1650000.0
2006-09-14 07:40:00,11.101,11.239,11.029,11.049,1650000.0
2006-09-14 07:45:00,11.091,11.193,11.044,11.16,1150000.0
2006-09-14 07:50:00,11.119,11.263,11.045,11.15,2800000.0
2006-09-14 07:55:00,11.15,11.237,11.045,11.064,1700000.0
2006-09-14 08:00:00,11.14,11.263,11.045,11.05,1500000.0
2006-09-14 08:05:00,11.077,11.171,11.017,11.077,2600000.0
2006-09-14 08:10:00,11.151,11.198,11.024,11.143,1600000.0
2006-09-14 08:15:00,11.098,11.202,11.04,11.099,1950000.0
2006-09-14 08:20:00,11.2,11.204,11.034,11.079,2100000.0
2006-09-14 08:25:00,11.056,11.178,11.025,11.138,1500000.0
2006-09-14 08:30:00,11.14,11.19,11.047,11.07,1900000.0
2006-09-14 08:35:00,11.057,11.176,11.057,11.134,350000.0
2006-09-14 08:40:00,11.108,11.165,11.102,11.138,350000.0
2006-09-14 08:45:00,11.126,11.187,11.036,11.107,2250000.0
2006-09-14 08:50:00,11.035,11.144,11.019,11.125,1000000.0
2006-09-14 08:55:00,11.086,11.176,11.043,11.116,1100000.0
2006-09-14 09:05:00,11.09,11.164,11.009,11.044,2000000.0
2006-09-14 09:10:00,11.142,11.159,10.984,11.036,1450000.0
2006-09-14 09:15:00,11.076,11.184,11.028,11.142,1350000.0
2006-09-14 09:20:00,11.092,11.188,11.019,11.062,2300000.0
2006-09-14 09:25:00,11.168,11.184,10.977,11.133,1600000.0
2006-09-14 09:30:00,11.017,11.188,10.992,11.143,1800000.0
2006-09-14 09:35:00,11.06,11.251,11.038,11.187,1800000.0
2006-09-14 09:40:00,11.042,11.193,10.997,11.173,1650000.0
2006-09-14 09:45:00,11.13,11.215,11.004,11.097,1550000.0
2006-09-14 09:50:00,11.103,11.203,11.01,11.163,2000000.0
2006-09-14 09:55:00,11.148,11.2,11.032,11.169,2150000.0
2006-09-14 10:00:00,11.155,11.23,11.034,11.089,2200000.0
2006-09-14 10:05:00,11.058,11.232,11.017,11.173,2000000.0
2006-09-14 10:10:00,11.165,11.208,11.01,11.051,1900000.0
2006-09-14 10:15:00,11.124,11.186,11.026,11.125,1250000.0
2006-09-14 10:20:00,11.086,11.183,11.023,11.183,1850000.0
2006-09-14 10:25:00,11.183,11.198,11.053,11.161,2050000.0
2006-09-14 10:30:00,11.097,11.264,11.063,11.192,2350000.0
2006-09-14 10:35:00,11.109,11.23,11.057,11.057,2350000.0
2006-09-14 10:40:00,11.169,11.245,11.028,11.19,2950000.0
2006-09-14 10:45:00,11.19,11.237,11.063,11.099,1400000.0
2006-09-14 10:50:00,11.187,11.284,11.018,11.213,3200000.0
2006-09-14 10:55:00,11.211,11.316,11.089,11.115,2450000.0
2006-09-14 11:00:00,11.137,11.259,11.066,11.254,2200000.0
2006-09-14 11:05:00,11.127,11.276,11.127,11.227,2200000.0
2006-09-14 11:10:00,11.115,11.259,11.084,11.219,2200000.0
2006-09-14 11:15:00,11.151,11.278,11.083,11.236,2150000.0
2006-09-14 11:20:00,11.207,11.243,11.037,11.099,1750000.0
2006-09-14 11:25:00,11.093,11.269,11.063,11.154,2300000.0
2006-09-14 11:30:00,11.23,11.265,11.107,11.107,1300000.0
2006-09-14 11:35:00,11.122,11.244,11.068,11.146,1700000.0
2006-09-14 11:40:00,11.15,11.247,11.091,11.222,1900000.0
2006-09-14 11:45:00,11.151,11.314,11.121,11.24,2200000.0
2006-09-14 11:50:00,11.217,11.31,11.103,11.22,1750000.0
2006-09-14 11:55:00,11.201,11.288,11.129,11.203,1950000.0
2006-09-14 12:00:00,11.234,11.285,11.131,11.132,2150000.0
2006-09-14 12:05:00,11.214,11.336,11.124,11.182,1950000.0
2006-09-14 12:10:00,11.226,11.304,11.134,11.188,2250000.0
2006-09-14 12:15:00,11.181,11.267,11.126,11.159,2100000.0
2006-09-14 12:20:00,11.194,11.295,11.136,11.243,2400000.0
2006-09-14 12:25:00,11.253,11.285,11.128,11.138,2450000.0
2006-09-14 12:30:00,11.149,11.273,11.129,11.134,1950000.0
2006-09-14 12:35:00,11.276,11.297,11.119,11.224,2100000.0
2006-09-14 12:40:00,11.211,11.296,11.102,11.128,2400000.0
2006-09-14 12:45:00,11.189,11.28,11.103,11.238,1800000.0
2006-09-14 12:50:00,11.208,11.318,11.111,11.179,2350000.0
2006-09-14 12:55:00,11.226,11.312,11.141,11.239,1700000.0
2006-09-14 13:00:00,11.239,11.3,11.118,11.182,2200000.0
2006-09-14 13:05:00,11.143,11.323,11.143,11.184,2200000.0
2006-09-14 13:10:00,11.243,11.307,11.165,11.287,2250000.0
2006-09-14 13:15:00,11.201,11.294,11.143,11.186,2000000.0
2006-09-14 13:20:00,11.181,11.29,11.137,11.193,2050000.0
2006-09-14 13:25:00,11.265,11.333,11.164,11.27,2150000.0
2006-09-14 13:30:00,11.313,11.355,11.162,11.211,2100000.0
2006-09-14 13:35:00,11.284,11.355,11.177,11.289,2100000.0
2006-09-14 13:40:00,11.292,11.359,11.192,11.275,1950000.0
2006-09-14 13:45:00,11.26,11.376,11.173,11.29,2000000.0
2006-09-14 13:50:00,11.241,11.36,11.169,11.321,2000000.0
2006-09-14 13:55:00,11.276,11.327,11.16,11.21,1950000.0
2006-09-14 14:00:00,11.26,11.314,11.164,11.308,1800000.0
2006-09-14 14:05:00,11.294,11.365,11.17,11.223,2200000.0
2006-09-14 14:10:00,11.171,11.298,11.125,11.202,2050000.0
2006-09-14 14:15:00,11.133,11.302,11.091,11.293,1850000.0
2006-09-14 14:20:00,11.171,11.301,11.119,11.247,2050000.0
2006-09-14 14:25:00,11.167,11.225,11.072,11.196,1850000.0
2006-09-14 14:30:00,11.147,11.29,11.059,11.129,2400000.0
2006-09-14 14:35:00,11.192,11.216,11.032,11.096,2200000.0
2006-09-14 14:40:00,11.162,11.208,11.016,11.13,2300000.0
2006-09-14 14:45:00,11.104,11.198,10.999,10.999,2000000.0
2006-09-14 14:50:00,11.043,11.148,10.982,11.055,2150000.0
2006-09-14 14:55:00,11.113,11.238,11.007,11.217,2400000.0
2006-09-14 15:00:00,11.115,11.234,11.031,11.088,2400000.0
2006-09-14 15:05:00,11.057,11.274,11.057,11.076,2250000.0
2006-09-14 15:10:00,11.118,11.231,11.031,11.134,2400000.0
2006-09-14 15:15:00,11.054,11.217,11.051,11.138,2250000.0
2006-09-14 15:20:00,11.097,11.202,11.057,11.145,1850000.0
2006-09-14 15:25:00,11.158,11.171,11.016,11.053,2000000.0
2006-09-14 15:30:00,11.103,11.162,11.002,11.009,2200000.0
2006-09-14 15:35:00,11.081,11.211,11.028,11.195,2200000.0
2006-09-14 15:40:00,11.073,11.198,11.042,11.159,2000000.0
2006-09-14 15:45:00,11.154,11.157,10.988,11.133,2100000.0
2006-09-14 15:50:00,11.025,11.117,10.931,11.031,2200000.0
2006-09-14 15:55:00,10.902,11.086,10.898,10.986,2350000.0
2006-09-14 16:00:00,11.058,11.08,10.883,11.009,2450000.0
2006-09-14 16:05:00,11.012,11.056,10.88,11.02,2300000.0
2006-09-14 16:10:00,11.005,11.029,10.852,10.957,2300000.0
2006-09-14 16:15:00,11.026,11.083,10.888,11.034,2000000.0
2006-09-14 16:20:00,11.057,11.111,10.928,11.071,2450000.0
2006-09-14 16:25:00,11.053,11.091,10.929,11.049,2200000.0
2006-09-14 16:30:00,10.958,11.072,10.885,11.045,2000000.0
2006-09-14 16:35:00,10.96,11.118,10.944,11.063,2450000.0
2006-09-14 16:40:00,11.054,11.09,10.892,10.892,2100000.0
2006-09-14 16:45:00,10.901,11.087,10.9,10.909,2300000.0
2006-09-14 16:50:00,11.005,11.075,10.916,10.944,2150000.0
2006-09-14 16:55:00,11.009,11.081,10.926,10.974,2250000.0
2006-09-14 17:00:00,11.06,11.098,10.936,11.019,2100000.0
2006-09-14 17:05:00,11.068,11.074,10.911,10.98,2150000.0
2006-09-14 17:10:00,11.048,11.098,10.927,11.005,2150000.0
2006-09-14 17:15:00,10.918,11.054,10.876,10.999,2050000.0
2006-09-14 17:20:00,10.965,11.028,10.886,10.906,2050000.0
2006-09-14 17:25:00,10.981,11.057,10.857,11.046,2300000.0
2006-09-14 17:30:00,10.893,11.06,10.893,11.027,2300000.0
2006-09-14 17:35:00,10.963,11.064,10.832,10.927,2250000.0
2006-09-14 17:40:00,10.95,11.049,10.878,10.981,2250000.0
2006-09-14 17:45:00,10.917,11.045,10.889,10.989,2100000.0
2006-09-14 17:50:00,11.0,11.02,10.838,10.992,2300000.0
2006-09-14 17:55:00,10.903,11.016,10.868,11.014,1950000.0
2006-09-14 18:00:00,10.913,11.028,10.865,10.94,2050000.0
2006-09-14 18:05:00,10.914,11.013,10.839,10.931,2100000.0
2006-09-14 18:10:00,10.988,11.026,10.873,10.985,2400000.0
2006-09-14 18:15:00,10.963,11.016,10.85,10.991,2000000.0
2006-09-14 18:20:00,10.881,11.02,10.841,10.991,2150000.0
2006-09-14 18:25:00,10.91,11.036,10.869,11.002,2150000.0
2006-09-14 18:30:00,10.965,11.037,10.88,11.02,2150000.0
2006-09-14 18:35:00,10.937,11.011,10.826,10.921,2250000.0
2006-09-14 18:40:00,10.885,10.932,10.777,10.844,2350000.0
2006-09-14 18:45:00,10.813,10.957,10.755,10.827,1950000.0
2006-09-14 18:50:00,10.903,10.951,10.77,10.839,2350000.0
2006-09-14 18:55:00,10.825,10.933,10.782,10.862,1950000.0
2006-09-14 19:00:00,10.827,10.901,10.618,10.618,1950000.0
2006-09-14 19:05:00,10.728,10.829,10.618,10.748,2050000.0
2006-09-14 19:10:00,10.756,10.839,10.652,10.764,1950000.0
2006-09-14 19:15:00,10.713,10.823,10.659,10.784,2150000.0
2006-09-14 19:20:00,10.665,10.85,10.665,10.825,2100000.0
2006-09-14 19:25:00,10.697,10.828,10.611,10.74,2250000.0
2006-09-14 19:30:00,10.812,10.812,10.625,10.75,1800000.0
2006-09-14 19:35:00,10.714,10.819,10.662,10.794,1700000.0
2006-09-14 19:40:00,10.701,10.816,10.655,10.781,1800000.0
2006-09-14 19:45:00,10.781,10.806,10.66,10.729,1950000.0
2006-09-14 19:50:00,10.72,10.885,10.632,10.734,1600000.0
2006-09-14 19:55:00,10.658,10.829,10.63,10.766,2950000.0
2006-09-14 20:00:00,10.783,10.783,10.611,10.611,1950000.0
2006-09-14 20:05:00,10.686,10.712,10.538,10.613,2050000.0
2006-09-14 20:10:00,10.682,10.744,10.591,10.625,1600000.0
2006-09-14 20:15:00,10.624,10.725,10.529,10.646,1900000.0
2006-09-14 20:20:00,10.64,10.713,10.491,10.569,2950000.0
2006-09-14 20:25:00,10.593,10.661,10.508,10.621,2300000.0
2006-09-14 20:30:00,10.535,10.695,10.533,10.577,2050000.0
2006-09-14 20:35:00,10.583,10.696,10.504,10.663,1750000.0
2006-09-14 20:40:00,10.629,10.677,10.509,10.633,2100000.0
2006-09-14 20:45:00,10.623,10.668,10.54,10.668,400000.0
2006-09-14 20:50:00,10.654,10.676,10.526,10.644,1900000.0
2006-09-14 20:55:00,10.576,10.688,10.536,10.641,1400000.0
2006-09-14 21:00:00,10.587,10.76,10.585,10.629,1150000.0
2006-09-14 21:05:00,10.599,10.731,10.577,10.688,2150000.0
2006-09-14 21:10:00,10.696,10.73,10.553,10.675,2200000.0
2006-09-14 21:15:00,10.689,10.718,10.549,10.659,1950000.0
2006-09-14 21:20:00,10.643,10.742,10.576,10.706,1750000.0
2006-09-14 21:25:00,10.712,10.737,10.561,10.692,2500000.0
2006-09-14 21:30:00,10.598,10.769,10.553,10.68,1700000.0
2006-09-14 21:35:00,10.671,10.703,10.558,10.628,750000.0
2006-09-14 21:40:00,10.576,10.737,10.557,10.698,2050000.0
2006-09-14 21:45:00,10.598,10.71,10.553,10.693,1850000.0
2006-09-14 21:50:00,10.697,10.719,10.565,10.616,1150000.0
2006-09-14 21:55:00,10.674,10.727,10.546,10.546,2400000.0
2006-09-14 22:00:00,10.594,10.71,10.545,10.669,2050000.0
2006-09-14 22:05:00,10.675,10.691,10.514,10.585,2350000.0
2006-09-14 22:10:00,10.674,10.713,10.545,10.589,1300000.0
2006-09-14 22:15:00,10.648,10.665,10.553,10.625,850000.0
2006-09-14 22:30:00,10.552,10.639,10.537,10.55,750000.0
2006-09-14 22:35:00,10.613,10.67,10.515,10.555,1200000.0
2006-09-14 22:45:00,10.624,10.624,10.54,10.574,200000.0
2006-09-14 22:50:00,10.614,10.62,10.516,10.559,450000.0
2006-09-14 22:55:00,10.621,10.646,10.514,10.553,500000.0
2006-09-14 23:00:00,10.601,10.601,10.495,10.535,200000.0
2006-09-14 23:05:00,10.518,10.645,10.504,10.581,450000.0
2006-09-14 23:15:00,10.584,10.584,10.485,10.523,200000.0
2006-09-14 23:20:00,10.634,10.634,10.538,10.633,900000.0
2006-09-14 23:25:00,10.643,10.65,10.507,10.613,1050000.0
2006-09-14 23:30:00,10.617,10.617,10.533,10.565,200000.0
2006-09-14 23:35:00,10.607,10.616,10.507,10.572,400000.0
2006-09-14 23:50:00,10.612,10.685,10.512,10.642,950000.0
2006-09-14 23:55:00,10.555,10.692,10.54,10.688,1800000.0
2006-09-15 00:00:00,10.67,10.93,10.44,10.672,600000.0
2006-09-15 00:10:00,10.69,10.69,10.53,10.645,550000.0
2006-09-15 00:15:00,10.564,10.683,10.543,10.598,1200000.0
2006-09-15 00:20:00,10.569,10.654,10.559,10.638,250000.0
2006-09-15 00:25:00,10.635,10.682,10.53,10.682,250000.0
2006-09-15 00:30:00,10.657,10.657,10.573,10.605,200000.0
2006-09-15 00:35:00,10.666,10.666,10.581,10.615,200000.0
2006-09-15 00:40:00,10.63,10.63,10.558,10.558,100000.0
2006-09-15 00:50:00,10.644,10.688,10.555,10.672,500000.0
2006-09-15 00:55:00,10.646,10.646,10.546,10.584,200000.0
2006-09-15 01:00:00,10.645,10.645,10.553,10.589,200000.0
2006-09-15 01:10:00,10.653,10.685,10.573,10.685,400000.0
2006-09-15 01:20:00,10.621,10.701,10.572,10.625,800000.0
2006-09-15 01:25:00,10.649,10.686,10.549,10.607,650000.0
2006-09-15 01:30:00,10.703,10.752,10.547,10.629,950000.0
2006-09-15 01:35:00,10.646,10.676,10.546,10.64,1700000.0
2006-09-15 01:40:00,10.677,10.696,10.542,10.565,1000000.0
2006-09-15 01:45:00,10.668,10.683,10.519,10.54,1500000.0
2006-09-15 01:50:00,10.574,10.654,10.498,10.654,1500000.0
2006-09-15 01:55:00,10.6,10.655,10.494,10.494,1900000.0
2006-09-15 02:00:00,10.583,10.627,10.449,10.552,1850000.0
2006-09-15 02:05:00,10.513,10.627,10.491,10.627,1500000.0
2006-09-15 02:10:00,10.558,10.627,10.49,10.507,1550000.0
2006-09-15 02:15:00,10.596,10.677,10.46,10.523,3050000.0
2006-09-15 02:20:00,10.543,10.654,10.483,10.528,1650000.0
2006-09-15 02:25:00,10.559,10.645,10.481,10.485,2450000.0
2006-09-15 02:30:00,10.612,10.623,10.481,10.498,2100000.0
2006-09-15 02:35:00,10.614,10.614,10.453,10.485,1700000.0
2006-09-15 02:40:00,10.447,10.597,10.392,10.504,1950000.0
2006-09-15 02:45:00,10.544,10.59,10.429,10.555,1800000.0
2006-09-15 02:50:00,10.518,10.643,10.409,10.593,1300000.0
2006-09-15 02:55:00,10.55,10.708,10.466,10.626,1900000.0
2006-09-15 03:00:00,10.552,10.617,10.468,10.576,1400000.0
2006-09-15 03:05:00,10.575,10.612,10.466,10.494,800000.0
2006-09-15 03:10:00,10.481,10.637,10.458,10.551,2250000.0
2006-09-15 03:15:00,10.577,10.64,10.461,10.631,1950000.0
2006-09-15 03:20:00,10.613,10.633,10.493,10.613,1800000.0
2006-09-15 03:25:00,10.623,10.626,10.488,10.527,1150000.0
2006-09-15 03:30:00,10.639,10.653,10.524,10.625,750000.0
2006-09-15 03:35:00,10.629,10.673,10.547,10.608,700000.0
2006-09-15 03:40:00,10.665,10.674,10.52,10.616,1000000.0
2006-09-15 03:45:00,10.598,10.675,10.524,10.63,1100000.0
2006-09-15 03:50:00,10.555,10.712,10.536,10.633,1500000.0
2006-09-15 03:55:00,10.67,10.688,10.543,10.639,1500000.0
2006-09-15 04:00:00,10.655,10.682,10.55,10.674,900000.0
2006-09-15 04:05:00,10.65,10.664,10.524,10.64,800000.0
2006-09-15 04:10:00,10.578,10.678,10.534,10.546,1100000.0
2006-09-15 04:15:00,10.624,10.682,10.491,10.511,1400000.0
2006-09-15 04:20:00,10.62,10.626,10.511,10.615,600000.0
2006-09-15 04:25:00,10.626,10.676,10.528,10.676,1050000.0
2006-09-15 04:30:00,10.576,10.702,10.542,10.615,1200000.0
2006-09-15 04:35:00,10.657,10.657,10.556,10.595,400000.0
2006-09-15 04:40:00,10.595,10.689,10.537,10.631,1350000.0
2006-09-15 04:45:00,10.649,10.73,10.55,10.576,1550000.0
2006-09-15 04:50:00,10.632,10.741,10.551,10.636,1800000.0
2006-09-15 04:55:00,10.587,10.703,10.562,10.66,1450000.0
2006-09-15 05:00:00,10.623,10.697,10.575,10.697,700000.0
2006-09-15 05:05:00,10.663,10.663,10.549,10.566,700000.0
2006-09-15 05:10:00,10.621,10.659,10.511,10.658,900000.0
2006-09-15 05:15:00,10.649,10.673,10.566,10.628,800000.0
2006-09-15 05:20:00,10.674,10.683,10.565,10.676,1400000.0
2006-09-15 05:25:00,10.554,10.701,10.513,10.582,1700000.0
2006-09-15 05:30:00,10.631,10.701,10.51,10.631,1850000.0
2006-09-15 05:35:00,10.679,10.73,10.515,10.515,1850000.0
2006-09-15 05:40:00,10.582,10.643,10.501,10.501,1400000.0
2006-09-15 05:45:00,10.617,10.617,10.472,10.52,900000.0
2006-09-15 05:50:00,10.596,10.616,10.471,10.552,2050000.0
2006-09-15 05:55:00,10.63,10.639,10.479,10.633,1850000.0
2006-09-15 06:00:00,10.584,10.678,10.527,10.592,2000000.0
2006-09-15 06:05:00,10.577,10.663,10.543,10.616,1250000.0
2006-09-15 06:10:00,10.564,10.687,10.529,10.687,2100000.0
2006-09-15 06:15:00,10.679,10.723,10.539,10.694,2100000.0
2006-09-15 06:20:00,10.68,10.717,10.554,10.666,1900000.0
2006-09-15 06:25:00,10.649,10.703,10.573,10.703,1900000.0
2006-09-15 06:30:00,10.626,10.706,10.557,10.589,1450000.0
2006-09-15 06:35:00,10.641,10.726,10.547,10.72,1950000.0
2006-09-15 06:40:00,10.709,10.732,10.546,10.623,1250000.0
2006-09-15 06:45:00,10.677,10.708,10.549,10.659,1150000.0
2006-09-15 06:50:00,10.719,10.728,10.569,10.628,1500000.0
2006-09-15 06:55:00,10.591,10.677,10.518,10.663,1700000.0
2006-09-15 07:00:00,10.643,10.701,10.554,10.608,1250000.0
2006-09-15 07:05:00,10.609,10.742,10.549,10.679,1600000.0
2006-09-15 07:10:00,10.588,10.684,10.565,10.643,1300000.0
2006-09-15 07:15:00,10.65,10.675,10.537,10.57,1300000.0
2006-09-15 07:20:00,10.652,10.709,10.531,10.656,1300000.0
2006-09-15 07:25:00,10.71,10.721,10.524,10.574,1600000.0
2006-09-15 07:30:00,10.638,10.709,10.558,10.625,2000000.0
2006-09-15 07:35:00,10.614,10.641,10.528,10.606,650000.0
2006-09-15 07:40:00,10.589,10.627,10.504,10.627,450000.0
2006-09-15 07:45:00,10.568,10.693,10.531,10.591,1550000.0
2006-09-15 07:50:00,10.574,10.691,10.521,10.638,900000.0
2006-09-15 07:55:00,10.548,10.676,10.548,10.666,1100000.0
2006-09-15 08:00:00,10.575,10.694,10.507,10.507,1700000.0
2006-09-15 08:05:00,10.546,10.634,10.492,10.558,550000.0
2006-09-15 08:10:00,10.657,10.657,10.512,10.531,900000.0
2006-09-15 08:15:00,10.579,10.749,10.579,10.675,1450000.0
2006-09-15 08:20:00,10.693,10.693,10.516,10.551,800000.0
2006-09-15 08:25:00,10.523,10.691,10.523,10.644,1300000.0
2006-09-15 08:30:00,10.652,10.721,10.569,10.629,1600000.0
2006-09-15 08:35:00,10.664,10.678,10.537,10.57,900000.0
2006-09-15 08:40:00,10.671,10.748,10.637,10.719,2050000.0
2006-09-15 08:45:00,10.729,10.793,10.594,10.723,2250000.0
2006-09-15 08:50:00,10.615,10.81,10.615,10.694,1850000.0
2006-09-15 08:55:00,10.685,10.772,10.651,10.746,1000000.0
2006-09-15 09:00:00,10.698,10.811,10.577,10.718,1800000.0
2006-09-15 09:05:00,10.62,10.738,10.59,10.62,1600000.0
2006-09-15 09:10:00,10.728,10.767,10.621,10.665,2400000.0
2006-09-15 09:15:00,10.671,10.778,10.636,10.741,2100000.0
2006-09-15 09:20:00,10.654,10.75,10.578,10.649,2100000.0
2006-09-15 09:25:00,10.724,10.753,10.559,10.701,1650000.0
2006-09-15 09:30:00,10.612,10.744,10.543,10.705,1800000.0
2006-09-15 09:35:00,10.637,10.761,10.565,10.7,2200000.0
2006-09-15 09:40:00,10.626,10.736,10.563,10.622,1450000.0
2006-09-15 09:45:00,10.629,10.735,10.593,10.664,1500000.0
2006-09-15 09:50:00,10.649,10.747,10.604,10.619,1250000.0
2006-09-15 09:55:00,10.707,10.757,10.584,10.744,2150000.0
2006-09-15 10:00:00,10.723,10.798,10.597,10.644,1800000.0
2006-09-15 10:05:00,10.625,10.775,10.568,10.735,1150000.0
2006-09-15 10:10:00,10.746,10.759,10.642,10.747,550000.0
2006-09-15 10:15:00,10.764,10.814,10.633,10.737,750000.0
2006-09-15 10:30:00,10.608,10.685,10.6,10.659,350000.0
2006-09-15 10:35:00,10.655,10.765,10.655,10.687,400000.0
2006-09-15 10:40:00,10.702,10.748,10.608,10.723,750000.0
2006-09-15 11:00:00,10.676,10.764,10.598,10.759,950000.0
2006-09-15 11:05:00,10.632,10.744,10.606,10.722,1000000.0
2006-09-15 11:10:00,10.733,10.752,10.578,10.73,750000.0
2006-09-15 11:15:00,10.66,10.793,10.635,10.756,750000.0
2006-09-15 11:20:00,10.75,10.75,10.606,10.705,1000000.0
2006-09-15 11:25:00,10.615,10.739,10.615,10.667,1000000.0
2006-09-15 11:30:00,10.725,10.741,10.641,10.698,600000.0
2006-09-15 11:45:00,10.714,10.795,10.648,10.662,400000.0
2006-09-15 11:55:00,10.688,10.752,10.628,10.716,800000.0
2006-09-15 12:00:00,10.633,10.709,10.622,10.706,550000.0
2006-09-15 12:05:00,10.724,10.732,10.536,10.65,1600000.0
2006-09-15 12:10:00,10.699,10.745,10.566,10.595,2050000.0
2006-09-15 12:15:00,10.635,10.741,10.573,10.613,2100000.0
2006-09-15 12:20:00,10.632,10.728,10.55,10.682,2400000.0
2006-09-15 12:25:00,10.719,10.76,10.564,10.578,2450000.0
2006-09-15 12:30:00,10.603,10.736,10.579,10.579,2000000.0
2006-09-15 12:35:00,10.731,10.751,10.579,10.68,2100000.0
2006-09-15 12:40:00,10.661,10.744,10.513,10.544,2400000.0
2006-09-15 12:45:00,10.6,10.662,10.489,10.547,2250000.0
2006-09-15 12:50:00,10.606,10.678,10.511,10.572,2350000.0
2006-09-15 12:55:00,10.565,10.662,10.478,10.605,2150000.0
2006-09-15 13:00:00,10.627,10.656,10.497,10.528,2200000.0
2006-09-15 13:05:00,10.495,10.661,10.495,10.543,2200000.0
2006-09-15 13:10:00,10.594,10.66,10.497,10.631,2250000.0
2006-09-15 13:15:00,10.569,10.665,10.507,10.56,2000000.0
2006-09-15 13:20:00,10.553,10.651,10.501,10.551,2050000.0
2006-09-15 13:25:00,10.626,10.682,10.504,10.602,2150000.0
2006-09-15 13:30:00,10.65,10.662,10.496,10.553,2100000.0
2006-09-15 13:35:00,10.626,10.713,10.514,10.609,2100000.0
2006-09-15 13:40:00,10.609,10.659,10.493,10.583,1950000.0
2006-09-15 13:45:00,10.56,10.676,10.462,10.591,2100000.0
2006-09-15 13:50:00,10.544,10.66,10.472,10.605,2000000.0
2006-09-15 13:55:00,10.56,10.629,10.456,10.615,1800000.0
2006-09-15 14:00:00,10.582,10.647,10.503,10.628,1800000.0
2006-09-15 14:05:00,10.621,10.688,10.487,10.576,2250000.0
2006-09-15 14:10:00,10.542,10.719,10.493,10.611,2050000.0
2006-09-15 14:15:00,10.542,10.712,10.511,10.661,2300000.0
2006-09-15 14:20:00,10.567,10.692,10.54,10.692,2050000.0
2006-09-15 14:25:00,10.614,10.761,10.567,10.73,1850000.0
2006-09-15 14:30:00,10.659,10.761,10.574,10.583,2450000.0
2006-09-15 14:35:00,10.693,10.767,10.577,10.613,2200000.0
2006-09-15 14:40:00,10.689,10.751,10.548,10.63,2300000.0
2006-09-15 14:45:00,10.603,10.697,10.534,10.535,2000000.0
2006-09-15 14:50:00,10.621,10.73,10.54,10.589,2150000.0
2006-09-15 14:55:00,10.675,10.8,10.602,10.764,2400000.0
2006-09-15 15:00:00,10.603,10.757,10.587,10.657,2400000.0
2006-09-15 15:05:00,10.634,10.753,10.574,10.626,2250000.0
2006-09-15 15:10:00,10.676,10.737,10.531,10.629,1850000.0
2006-09-15 15:15:00,10.582,10.699,10.565,10.639,2100000.0
2006-09-15 15:20:00,10.585,10.669,10.517,10.651,2100000.0
2006-09-15 15:25:00,10.661,10.692,10.548,10.632,2100000.0
2006-09-15 15:30:00,10.647,10.704,10.464,10.464,2200000.0
2006-09-15 15:35:00,10.534,10.582,10.404,10.503,2150000.0
2006-09-15 15:40:00,10.419,10.522,10.336,10.513,2000000.0
2006-09-15 15:45:00,10.505,10.508,10.304,10.508,2100000.0
2006-09-15 15:50:00,10.438,10.54,10.37,10.523,2200000.0
2006-09-15 15:55:00,10.39,10.545,10.34,10.461,2350000.0
2006-09-15 16:00:00,10.51,10.539,10.369,10.488,2450000.0
2006-09-15 16:05:00,10.447,10.578,10.411,10.563,2150000.0
2006-09-15 16:10:00,10.531,10.575,10.346,10.418,2300000.0
2006-09-15 16:15:00,10.485,10.506,10.34,10.447,2000000.0
2006-09-15 16:20:00,10.465,10.471,10.318,10.462,2450000.0
2006-09-15 16:25:00,10.444,10.578,10.369,10.405,2350000.0
2006-09-15 16:30:00,10.42,10.533,10.38,10.512,2000000.0
2006-09-15 16:35:00,10.416,10.552,10.353,10.525,2450000.0
2006-09-15 16:40:00,10.523,10.578,10.427,10.449,1850000.0
2006-09-15 16:45:00,10.429,10.569,10.414,10.418,2300000.0
2006-09-15 16:50:00,10.546,10.558,10.384,10.412,2150000.0
2006-09-15 16:55:00,10.46,10.542,10.358,10.442,2200000.0
2006-09-15 17:00:00,10.51,10.53,10.38,10.472,2100000.0
2006-09-15 17:05:00,10.537,10.593,10.398,10.454,2250000.0
2006-09-15 17:10:00,10.53,10.582,10.423,10.515,2150000.0
2006-09-15 17:15:00,10.415,10.581,10.375,10.525,2100000.0
2006-09-15 17:20:00,10.484,10.541,10.382,10.433,2100000.0
2006-09-15 17:25:00,10.518,10.573,10.41,10.544,2300000.0
2006-09-15 17:30:00,10.412,10.578,10.382,10.512,2300000.0
2006-09-15 17:35:00,10.462,10.543,10.389,10.431,2250000.0
2006-09-15 17:40:00,10.425,10.57,10.377,10.509,2350000.0
2006-09-15 17:45:00,10.435,10.551,10.393,10.512,2050000.0
2006-09-15 17:50:00,10.534,10.57,10.381,10.543,2300000.0
2006-09-15 17:55:00,10.426,10.56,10.381,10.499,1950000.0
2006-09-15 18:00:00,10.407,10.527,10.337,10.428,2050000.0
2006-09-15 18:05:00,10.401,10.521,10.338,10.459,2050000.0
2006-09-15 18:10:00,10.475,10.563,10.382,10.512,2000000.0
2006-09-15 18:15:00,10.514,10.579,10.357,10.488,1950000.0
2006-09-15 18:20:00,10.423,10.543,10.373,10.537,2150000.0
2006-09-15 18:25:00,10.46,10.596,10.417,10.596,2250000.0
2006-09-15 18:30:00,10.567,10.703,10.513,10.661,2200000.0
2006-09-15 18:35:00,10.559,10.679,10.528,10.635,2250000.0
2006-09-15 18:40:00,10.635,10.836,10.519,10.74,2350000.0
2006-09-15 18:45:00,10.681,10.802,10.63,10.719,1800000.0
2006-09-15 18:50:00,10.703,10.746,10.605,10.687,1500000.0
2006-09-15 18:55:00,10.633,10.778,10.595,10.696,2400000.0
2006-09-15 19:00:00,10.659,10.823,10.585,10.77,3150000.0
2006-09-15 19:05:00,10.767,10.935,10.715,10.812,3250000.0
2006-09-15 19:10:00,10.837,10.896,10.718,10.771,2850000.0
2006-09-15 19:15:00,10.776,10.876,10.63,10.777,2650000.0
2006-09-15 19:20:00,10.749,10.777,10.557,10.628,3050000.0
2006-09-15 19:25:00,10.615,10.712,10.585,10.661,1700000.0
2006-09-15 19:30:00,10.722,10.747,10.594,10.713,2100000.0
2006-09-15 19:35:00,10.621,10.764,10.592,10.632,1850000.0
2006-09-15 19:40:00,10.61,10.738,10.602,10.634,2050000.0
2006-09-15 19:45:00,10.71,10.776,10.576,10.631,1800000.0
2006-09-15 19:50:00,10.702,10.746,10.596,10.596,900000.0
2006-09-15 19:55:00,10.621,10.774,10.59,10.757,2600000.0
2006-09-15 20:00:00,10.626,10.739,10.611,10.642,450000.0
2006-09-15 20:05:00,10.755,10.814,10.583,10.745,1500000.0
2006-09-15 20:10:00,10.735,10.77,10.643,10.747,900000.0
2006-09-15 20:15:00,10.754,10.775,10.608,10.705,650000.0
2006-09-15 20:20:00,10.749,10.773,10.578,10.702,1700000.0
2006-09-15 20:25:00,10.687,10.753,10.548,10.722,1100000.0
2006-09-15 20:30:00,10.642,10.715,10.593,10.633,700000.0
2006-09-15 20:35:00,10.72,10.802,10.568,10.695,1550000.0
2006-09-15 20:40:00,10.687,10.762,10.62,10.75,1150000.0
2006-09-15 20:45:00,10.74,10.74,10.596,10.718,550000.0
2006-09-15 20:50:00,10.715,10.738,10.623,10.71,650000.0
2006-09-15 20:55:00,10.698,10.734,10.592,10.681,1100000.0
2006-09-15 21:00:00,10.642,10.736,10.593,10.733,1000000.0
2006-09-15 21:05:00,10.732,10.739,10.632,10.723,700000.0
2006-09-15 21:10:00,10.754,10.754,10.612,10.657,500000.0
2006-09-15 21:15:00,10.763,10.763,10.622,10.654,400000.0
2006-09-15 21:20:00,10.737,10.741,10.564,10.66,2100000.0
2006-09-15 21:30:00,10.71,10.772,10.657,10.727,400000.0
2006-09-15 21:35:00,10.701,10.715,10.598,10.709,550000.0
2006-09-15 21:40:00,10.642,10.725,10.596,10.596,300000.0
2006-09-15 21:50:00,10.595,10.8,10.595,10.658,1700000.0
2006-09-15 21:55:00,10.707,10.707,10.606,10.645,200000.0
2006-09-15 22:00:00,10.727,10.744,10.618,10.66,1300000.0
2006-09-15 22:05:00,10.673,10.762,10.624,10.626,1200000.0
2006-09-15 22:10:00,10.76,10.769,10.609,10.714,800000.0
2006-09-15 22:15:00,10.735,10.761,10.612,10.637,850000.0
2006-09-15 22:30:00,10.659,10.74,10.654,10.684,550000.0
2006-09-15 22:35:00,10.738,10.738,10.624,10.663,400000.0
2006-09-15 22:50:00,10.68,10.703,10.679,10.703,200000.0
2006-09-15 22:55:00,10.647,10.778,10.641,10.68,1500000.0
2006-09-17 23:00:00,10.753,10.753,10.653,10.693,200000.0
2006-09-17 23:05:00,10.763,10.773,10.696,10.732,300000.0
2006-09-17 23:15:00,10.755,10.755,10.655,10.693,200000.0
2006-09-17 23:20:00,10.764,10.764,10.68,10.713,200000.0
2006-09-17 23:30:00,10.797,10.797,10.737,10.749,300000.0
2006-09-17 23:40:00,10.729,10.802,10.666,10.705,500000.0
2006-09-17 23:50:00,10.752,10.752,10.652,10.693,200000.0
2006-09-18 00:00:00,10.81,11.21,10.711,10.745,500000.0
2006-09-18 00:05:00,10.775,10.775,10.691,10.724,200000.0
2006-09-18 00:10:00,10.744,10.744,10.74,10.74,100000.0
2006-09-18 00:25:00,10.765,10.765,10.68,10.714,200000.0
2006-09-18 00:30:00,10.757,10.757,10.656,10.695,200000.0
2006-09-18 00:45:00,10.764,10.764,10.68,10.713,200000.0
2006-09-18 00:50:00,10.756,10.765,10.656,10.714,400000.0
2006-09-18 01:15:00,10.807,10.807,10.669,10.758,950000.0
2006-09-18 01:35:00,10.757,10.757,10.657,10.695,200000.0
2006-09-18 01:40:00,10.752,10.815,10.685,10.725,550000.0
2006-09-18 01:50:00,10.766,10.766,10.661,10.697,200000.0
2006-09-18 01:55:00,10.767,10.767,10.683,10.715,200000.0
2006-09-18 02:00:00,10.775,10.775,10.691,10.724,200000.0
2006-09-18 02:05:00,10.766,10.766,10.665,10.759,550000.0
2006-09-18 02:10:00,10.766,10.766,10.682,10.715,200000.0
2006-09-18 02:20:00,10.797,10.797,10.737,10.749,300000.0
2006-09-18 02:25:00,10.754,10.754,10.655,10.693,200000.0
2006-09-18 02:35:00,10.766,10.766,10.681,10.715,200000.0
2006-09-18 02:40:00,10.755,10.755,10.663,10.699,200000.0
2006-09-18 02:45:00,10.765,10.765,10.68,10.714,200000.0
2006-09-18 03:00:00,10.774,10.774,10.69,10.724,200000.0
2006-09-18 03:15:00,10.781,10.802,10.729,10.802,400000.0
2006-09-18 03:20:00,10.776,10.783,10.661,10.661,550000.0
2006-09-18 04:05:00,10.778,10.778,10.659,10.751,650000.0
2006-09-18 04:10:00,10.766,10.766,10.666,10.705,200000.0
2006-09-18 04:20:00,10.756,10.756,10.655,10.695,200000.0
2006-09-18 04:30:00,10.767,10.767,10.657,10.678,550000.0
2006-09-18 04:40:00,10.704,10.786,10.704,10.754,300000.0
2006-09-18 04:45:00,10.765,10.765,10.68,10.714,200000.0
2006-09-18 04:55:00,10.707,10.745,10.707,10.745,100000.0
2006-09-18 05:00:00,10.764,10.764,10.68,10.713,200000.0
2006-09-18 05:05:00,10.753,10.753,10.654,10.693,200000.0
2006-09-18 05:15:00,10.691,10.769,10.654,10.654,500000.0
2006-09-18 05:20:00,10.74,10.744,10.74,10.744,100000.0
2006-09-18 05:30:00,10.694,10.774,10.658,10.774,450000.0
2006-09-18 05:55:00,10.773,10.773,10.69,10.723,200000.0
2006-09-18 06:00:00,10.766,10.766,10.665,10.705,200000.0
2006-09-18 06:05:00,10.792,10.797,10.656,10.713,350000.0
2006-09-18 06:20:00,10.755,10.766,10.655,10.715,400000.0
2006-09-18 06:25:00,10.774,10.774,10.69,10.723,200000.0
2006-09-18 06:35:00,10.805,10.806,10.664,10.797,550000.0
2006-09-18 06:45:00,10.801,10.806,10.68,10.804,550000.0
2006-09-18 06:50:00,10.798,10.798,10.743,10.743,200000.0
2006-09-18 06:55:00,10.755,10.755,10.655,10.695,200000.0
2006-09-18 07:00:00,10.718,10.806,10.718,10.719,250000.0
2006-09-18 07:05:00,10.75,10.772,10.647,10.649,350000.0
2006-09-18 07:10:00,10.721,10.763,10.668,10.668,200000.0
2006-09-18 07:25:00,10.803,10.803,10.756,10.788,200000.0
2006-09-18 07:35:00,10.757,10.784,10.687,10.784,250000.0
2006-09-18 07:55:00,10.77,10.77,10.677,10.714,300000.0
2006-09-18 08:00:00,10.682,10.797,10.668,10.719,750000.0
2006-09-18 08:05:00,10.698,10.79,10.674,10.723,550000.0
2006-09-18 08:15:00,10.655,10.782,10.655,10.782,250000.0
2006-09-18 08:20:00,10.707,10.836,10.707,10.805,300000.0
2006-09-18 08:30:00,10.685,10.755,10.679,10.71,400000.0
2006-09-18 08:35:00,10.769,10.841,10.685,10.703,650000.0
2006-09-18 08:40:00,10.821,10.821,10.725,10.78,450000.0
2006-09-18 08:45:00,10.682,10.761,10.682,10.718,450000.0
2006-09-18 08:50:00,10.627,10.73,10.627,10.73,300000.0
2006-09-18 09:00:00,10.651,10.768,10.651,10.71,550000.0
2006-09-18 09:10:00,10.765,10.787,10.683,10.706,500000.0
2006-09-18 09:20:00,10.711,10.813,10.649,10.712,850000.0
2006-09-18 09:25:00,10.735,10.824,10.654,10.781,1100000.0
2006-09-18 09:30:00,10.759,10.759,10.665,10.731,400000.0
2006-09-18 09:35:00,10.794,10.803,10.668,10.788,500000.0
2006-09-18 09:40:00,10.683,10.815,10.644,10.718,950000.0
2006-09-18 09:45:00,10.715,10.781,10.693,10.694,350000.0
2006-09-18 09:55:00,10.69,10.79,10.642,10.79,400000.0
2006-09-18 10:10:00,10.779,10.779,10.657,10.735,350000.0
2006-09-18 10:15:00,10.74,10.786,10.694,10.698,400000.0
2006-09-18 10:30:00,10.683,10.804,10.683,10.744,350000.0
2006-09-18 10:40:00,10.768,10.806,10.667,10.771,1450000.0
2006-09-18 10:45:00,10.784,10.853,10.692,10.692,350000.0
2006-09-18 10:50:00,10.775,10.821,10.685,10.791,550000.0
2006-09-18 10:55:00,10.757,10.791,10.661,10.757,450000.0
2006-09-18 11:05:00,10.678,10.785,10.65,10.785,350000.0
2006-09-18 11:10:00,10.767,10.792,10.624,10.779,1250000.0
2006-09-18 11:15:00,10.718,10.848,10.718,10.825,550000.0
2006-09-18 11:20:00,10.772,10.772,10.597,10.631,400000.0
2006-09-18 11:25:00,10.664,10.777,10.659,10.777,500000.0
2006-09-18 11:30:00,10.673,10.796,10.673,10.749,350000.0
2006-09-18 11:35:00,10.77,10.816,10.646,10.757,850000.0
2006-09-18 11:40:00,10.781,10.925,10.747,10.852,1900000.0
2006-09-18 11:45:00,10.786,10.894,10.732,10.832,2200000.0
2006-09-18 11:50:00,10.825,10.914,10.747,10.785,1650000.0
2006-09-18 11:55:00,10.818,10.913,10.743,10.844,1950000.0
2006-09-18 12:00:00,10.864,10.907,10.759,10.78,1250000.0
2006-09-18 12:05:00,10.862,10.898,10.754,10.801,1500000.0
2006-09-18 12:10:00,10.859,10.932,10.77,10.802,2050000.0
2006-09-18 12:15:00,10.836,10.915,10.764,10.82,1650000.0
2006-09-18 12:20:00,10.858,10.953,10.773,10.883,2400000.0
2006-09-18 12:25:00,10.9,10.917,10.761,10.771,2450000.0
2006-09-18 12:30:00,10.809,10.936,10.756,10.791,1800000.0
2006-09-18 12:35:00,10.919,10.922,10.775,10.87,1750000.0
2006-09-18 12:40:00,10.785,10.914,10.758,10.773,1000000.0
2006-09-18 12:45:00,10.821,10.925,10.761,10.886,1800000.0
2006-09-18 12:50:00,10.869,10.936,10.768,10.836,2350000.0
2006-09-18 12:55:00,10.853,10.965,10.766,10.902,2150000.0
2006-09-18 13:00:00,10.889,10.932,10.756,10.812,2200000.0
2006-09-18 13:05:00,10.764,10.951,10.764,10.823,2200000.0
2006-09-18 13:10:00,10.881,10.96,10.764,10.917,2250000.0
2006-09-18 13:15:00,10.83,10.955,10.77,10.914,1600000.0
2006-09-18 13:20:00,10.773,10.941,10.768,10.846,1550000.0
2006-09-18 13:25:00,10.847,10.934,10.763,10.879,1800000.0
2006-09-18 13:30:00,10.906,10.906,10.756,10.799,2100000.0
2006-09-18 13:35:00,10.864,10.949,10.756,10.872,2100000.0
2006-09-18 13:40:00,10.873,10.943,10.771,10.835,1950000.0
2006-09-18 13:45:00,10.811,10.96,10.776,10.886,2050000.0
2006-09-18 13:50:00,10.819,10.911,10.763,10.881,2000000.0
2006-09-18 13:55:00,10.844,10.917,10.736,10.791,1800000.0
2006-09-18 14:00:00,10.846,10.882,10.736,10.877,1800000.0
2006-09-18 14:05:00,10.849,10.91,10.731,10.803,1850000.0
2006-09-18 14:10:00,10.761,10.89,10.725,10.798,2050000.0
2006-09-18 14:15:00,10.778,10.931,10.691,10.847,2300000.0
2006-09-18 14:20:00,10.783,10.888,10.734,10.815,2050000.0
2006-09-18 14:25:00,10.755,10.806,10.581,10.735,1850000.0
2006-09-18 14:30:00,10.685,10.829,10.639,10.7,2250000.0
2006-09-18 14:35:00,10.767,10.801,10.618,10.639,2200000.0
2006-09-18 14:40:00,10.704,10.796,10.617,10.729,2300000.0
2006-09-18 14:45:00,10.729,10.771,10.591,10.591,2000000.0
2006-09-18 14:50:00,10.67,10.765,10.598,10.646,2150000.0
2006-09-18 14:55:00,10.701,10.803,10.577,10.799,2400000.0
2006-09-18 15:00:00,10.658,10.805,10.647,10.693,2400000.0
2006-09-18 15:05:00,10.681,10.803,10.633,10.693,2250000.0
2006-09-18 15:10:00,10.688,10.843,10.635,10.665,2250000.0
2006-09-18 15:15:00,10.629,10.799,10.626,10.729,2050000.0
2006-09-18 15:20:00,10.678,10.783,10.648,10.76,2100000.0
2006-09-18 15:25:00,10.771,10.797,10.644,10.774,2150000.0
2006-09-18 15:30:00,10.752,10.814,10.64,10.652,2200000.0
2006-09-18 15:35:00,10.718,10.846,10.696,10.776,2300000.0
2006-09-18 15:40:00,10.731,10.883,10.701,10.829,2000000.0
2006-09-18 15:45:00,10.82,10.846,10.676,10.823,2100000.0
2006-09-18 15:50:00,10.734,10.861,10.689,10.86,2200000.0
2006-09-18 15:55:00,10.731,10.904,10.703,10.768,2350000.0
2006-09-18 16:00:00,10.813,10.84,10.684,10.792,2450000.0
2006-09-18 16:05:00,10.819,10.895,10.7,10.895,2150000.0
2006-09-18 16:10:00,10.854,10.873,10.709,10.763,2300000.0
2006-09-18 16:15:00,10.856,10.915,10.7,10.807,2200000.0
2006-09-18 16:20:00,10.837,10.881,10.693,10.838,2450000.0
2006-09-18 16:25:00,10.839,10.875,10.707,10.723,1900000.0
2006-09-18 16:30:00,10.756,10.869,10.708,10.839,2200000.0
2006-09-18 16:35:00,10.717,10.835,10.64,10.806,2450000.0
2006-09-18 16:40:00,10.797,10.835,10.674,10.686,2000000.0
2006-09-18 16:45:00,10.661,10.873,10.652,10.685,2300000.0
2006-09-18 16:50:00,10.774,10.86,10.67,10.728,2150000.0
2006-09-18 16:55:00,10.787,10.824,10.689,10.692,2300000.0
2006-09-18 17:00:00,10.801,10.819,10.641,10.703,2100000.0
2006-09-18 17:05:00,10.809,10.857,10.639,10.755,2300000.0
2006-09-18 17:10:00,10.804,10.848,10.681,10.807,2150000.0
2006-09-18 17:15:00,10.726,10.828,10.686,10.795,1950000.0
2006-09-18 17:20:00,10.776,10.862,10.696,10.748,2150000.0
2006-09-18 17:25:00,10.826,10.879,10.713,10.833,2300000.0
2006-09-18 17:30:00,10.708,10.89,10.676,10.81,2300000.0
2006-09-18 17:35:00,10.782,10.844,10.688,10.751,2250000.0
2006-09-18 17:40:00,10.763,10.898,10.708,10.824,2300000.0
2006-09-18 17:45:00,10.77,10.9,10.757,10.842,2250000.0
2006-09-18 17:50:00,10.859,10.952,10.747,10.879,2300000.0
2006-09-18 17:55:00,10.778,10.883,10.739,10.882,1950000.0
2006-09-18 18:00:00,10.794,10.932,10.737,10.843,2050000.0
2006-09-18 18:05:00,10.844,10.944,10.763,10.92,2150000.0
2006-09-18 18:10:00,10.918,11.005,10.817,10.971,2400000.0
2006-09-18 18:15:00,10.856,11.073,10.851,10.981,2300000.0
2006-09-18 18:20:00,10.918,11.063,10.869,11.01,2150000.0
2006-09-18 18:25:00,10.945,11.044,10.885,10.99,2250000.0
2006-09-18 18:30:00,10.953,10.997,10.817,10.985,2150000.0
2006-09-18 18:35:00,10.907,11.013,10.83,10.985,2250000.0
2006-09-18 18:40:00,10.949,11.037,10.858,10.924,2500000.0
2006-09-18 18:45:00,10.865,11.02,10.846,10.953,1900000.0
2006-09-18 18:50:00,10.969,11.036,10.858,10.991,2400000.0
2006-09-18 18:55:00,10.888,11.024,10.85,10.989,2050000.0
2006-09-18 19:00:00,10.971,11.04,10.868,10.922,1900000.0
2006-09-18 19:05:00,10.874,11.068,10.87,10.999,2050000.0
2006-09-18 19:10:00,11.06,11.124,10.943,11.084,2050000.0
2006-09-18 19:15:00,11.041,11.152,10.984,11.147,1950000.0
2006-09-18 19:20:00,11.037,11.169,11.015,11.118,1850000.0
2006-09-18 19:25:00,11.067,11.176,10.957,11.097,2250000.0
2006-09-18 19:30:00,11.142,11.142,10.969,11.056,1900000.0
2006-09-18 19:35:00,11.006,11.153,11.001,11.111,1900000.0
2006-09-18 19:40:00,11.102,11.149,10.967,11.062,1900000.0
2006-09-18 19:45:00,11.144,11.147,10.978,11.039,900000.0
2006-09-18 19:50:00,11.059,11.162,11.025,11.113,1000000.0
2006-09-18 19:55:00,10.975,11.139,10.965,10.98,2450000.0
2006-09-18 20:00:00,11.004,11.142,10.954,11.026,1050000.0
2006-09-18 20:05:00,11.099,11.171,10.993,11.09,1900000.0
2006-09-18 20:10:00,11.042,11.13,10.96,11.0,1800000.0
2006-09-18 20:15:00,11.035,11.134,10.933,11.053,2050000.0
2006-09-18 20:20:00,11.07,11.137,10.973,10.976,1250000.0
2006-09-18 20:25:00,10.947,11.083,10.912,10.948,1300000.0
2006-09-18 20:30:00,11.085,11.091,10.906,11.001,1650000.0
2006-09-18 20:35:00,10.982,11.074,10.917,10.975,2000000.0
2006-09-18 20:40:00,10.94,11.054,10.902,11.052,1250000.0
2006-09-18 20:45:00,11.062,11.087,10.915,11.027,3200000.0
2006-09-18 20:50:00,11.056,11.113,10.92,10.994,1850000.0
2006-09-18 20:55:00,11.032,11.067,10.935,11.011,900000.0
2006-09-18 21:00:00,11.062,11.099,10.946,11.035,1550000.0
2006-09-18 21:10:00,10.979,11.08,10.918,10.978,2100000.0
2006-09-18 21:15:00,11.082,11.096,10.924,11.035,950000.0
2006-09-18 21:20:00,11.01,11.091,10.953,11.016,850000.0
2006-09-18 21:25:00,11.05,11.117,10.968,11.049,2100000.0
2006-09-18 21:30:00,11.026,11.16,10.977,11.081,1700000.0
2006-09-18 21:35:00,11.066,11.111,10.995,11.064,1700000.0
2006-09-18 21:40:00,11.028,11.136,10.95,11.134,1200000.0
2006-09-18 21:45:00,11.044,11.119,10.975,11.058,1300000.0
2006-09-18 21:50:00,11.089,11.15,10.948,11.099,1100000.0
2006-09-18 21:55:00,11.095,11.112,10.964,11.025,1650000.0
2006-09-18 22:00:00,11.037,11.126,10.972,11.07,1950000.0
2006-09-18 22:05:00,11.091,11.128,11.008,11.1,650000.0
2006-09-18 22:10:00,10.998,11.114,10.985,11.021,2150000.0
2006-09-18 22:15:00,11.086,11.086,11.011,11.066,250000.0
2006-09-18 22:20:00,11.075,11.075,10.976,11.014,200000.0
2006-09-18 22:25:00,11.067,11.091,10.953,10.971,800000.0
2006-09-18 22:30:00,10.987,11.086,10.987,11.086,450000.0
2006-09-18 22:40:00,11.109,11.142,11.028,11.071,1100000.0
2006-09-18 22:45:00,11.039,11.081,10.978,10.983,500000.0
2006-09-18 22:50:00,11.033,11.081,10.995,11.081,700000.0
2006-09-18 22:55:00,10.978,11.133,10.976,11.057,1300000.0
2006-09-18 23:00:00,11.085,11.138,11.01,11.095,1150000.0
2006-09-18 23:10:00,11.104,11.104,11.004,11.043,200000.0
2006-09-18 23:15:00,11.095,11.095,10.995,11.034,200000.0
2006-09-18 23:20:00,11.104,11.104,11.02,11.092,300000.0
2006-09-18 23:25:00,11.077,11.173,11.052,11.052,400000.0
2006-09-18 23:40:00,11.124,11.124,11.046,11.08,200000.0
2006-09-18 23:50:00,11.146,11.146,11.033,11.065,400000.0
2006-09-19 00:00:00,11.18,11.21,10.72,11.102,700000.0
2006-09-19 00:05:00,11.165,11.165,11.03,11.082,450000.0
2006-09-19 00:10:00,11.13,11.134,11.13,11.134,100000.0
2006-09-19 00:20:00,11.144,11.205,11.05,11.143,1300000.0
2006-09-19 00:25:00,11.175,11.176,11.075,11.165,200000.0
2006-09-19 00:30:00,11.099,11.21,11.033,11.117,900000.0
2006-09-19 00:35:00,11.159,11.168,11.146,11.168,150000.0
2006-09-19 00:40:00,11.148,11.148,11.08,11.08,100000.0
2006-09-19 00:45:00,11.156,11.156,11.056,11.095,200000.0
2006-09-19 00:50:00,11.157,11.157,11.073,11.105,200000.0
2006-09-19 00:55:00,11.167,11.167,11.083,11.115,200000.0
2006-09-19 01:00:00,11.15,11.158,11.046,11.059,800000.0
2006-09-19 01:15:00,11.048,11.196,11.048,11.103,2250000.0
2006-09-19 01:20:00,11.152,11.152,11.049,11.085,200000.0
2006-09-19 01:25:00,11.039,11.19,11.034,11.136,900000.0
2006-09-19 01:30:00,11.143,11.167,11.048,11.128,550000.0
2006-09-19 01:35:00,11.081,11.147,11.057,11.074,700000.0
2006-09-19 01:40:00,11.157,11.157,11.031,11.083,450000.0
2006-09-19 01:45:00,11.145,11.189,11.051,11.076,350000.0
2006-09-19 01:50:00,11.181,11.187,11.054,11.085,400000.0
2006-09-19 02:00:00,11.126,11.126,11.026,11.117,500000.0
2006-09-19 02:05:00,11.08,11.189,11.044,11.105,350000.0
2006-09-19 02:10:00,11.134,11.134,11.034,11.073,200000.0
2006-09-19 02:15:00,11.063,11.191,10.992,11.027,1000000.0
2006-09-19 02:20:00,11.172,11.18,11.041,11.133,2150000.0
2006-09-19 02:25:00,11.093,11.186,11.056,11.088,1300000.0
2006-09-19 02:30:00,11.128,11.215,11.03,11.093,1000000.0
2006-09-19 02:35:00,11.112,11.158,11.052,11.147,1250000.0
2006-09-19 02:40:00,11.138,11.159,10.973,10.996,950000.0
2006-09-19 02:45:00,11.103,11.125,10.99,11.067,850000.0
2006-09-19 02:55:00,11.034,11.127,11.009,11.099,650000.0
2006-09-19 03:00:00,11.006,11.13,10.989,11.035,950000.0
2006-09-19 03:05:00,11.089,11.161,11.012,11.051,1150000.0
2006-09-19 03:10:00,11.032,11.151,11.032,11.044,1900000.0
2006-09-19 03:15:00,11.146,11.146,11.033,11.071,300000.0
2006-09-19 03:20:00,11.069,11.153,11.013,11.064,300000.0
2006-09-19 03:25:00,11.049,11.134,11.014,11.014,500000.0
2006-09-19 03:30:00,11.096,11.121,11.0,11.102,400000.0
2006-09-19 03:35:00,11.102,11.102,11.002,11.043,200000.0
2006-09-19 03:40:00,11.026,11.114,11.006,11.015,550000.0
2006-09-19 03:50:00,11.035,11.168,11.002,11.09,1350000.0
2006-09-19 03:55:00,11.038,11.134,10.973,11.087,2600000.0
2006-09-19 04:00:00,10.966,11.113,10.966,11.017,950000.0
2006-09-19 04:05:00,11.054,11.102,10.949,11.031,1000000.0
2006-09-19 04:10:00,10.998,11.094,10.93,11.022,1650000.0
2006-09-19 04:15:00,10.978,11.087,10.911,11.066,1250000.0
2006-09-19 04:20:00,11.034,11.078,10.952,11.073,700000.0
2006-09-19 04:25:00,11.021,11.066,10.987,11.063,300000.0
2006-09-19 04:30:00,11.055,11.055,10.937,10.975,400000.0
2006-09-19 04:35:00,11.058,11.086,10.962,10.962,500000.0
2006-09-19 04:40:00,11.054,11.054,10.971,11.003,200000.0
2006-09-19 04:45:00,11.059,11.101,10.982,10.999,700000.0
2006-09-19 04:50:00,10.957,11.067,10.953,11.044,300000.0
2006-09-19 04:55:00,11.056,11.091,10.945,10.983,850000.0
2006-09-19 05:05:00,10.994,11.122,10.967,11.057,1450000.0
2006-09-19 05:10:00,11.054,11.084,10.935,11.081,700000.0
2006-09-19 05:15:00,11.031,11.095,10.991,11.095,750000.0
2006-09-19 05:20:00,11.062,11.095,10.948,10.997,700000.0
2006-09-19 05:25:00,11.065,11.098,10.957,10.999,700000.0
2006-09-19 05:35:00,11.047,11.047,10.946,10.985,200000.0
2006-09-19 05:45:00,11.055,11.124,10.946,10.985,600000.0
2006-09-19 05:50:00,11.048,11.075,10.939,11.044,450000.0
2006-09-19 05:55:00,10.989,11.076,10.946,10.996,1750000.0
2006-09-19 06:00:00,11.014,11.068,10.899,10.954,1200000.0
2006-09-19 06:05:00,11.007,11.024,10.917,11.024,450000.0
2006-09-19 06:10:00,10.993,11.029,10.916,10.986,850000.0
2006-09-19 06:15:00,11.02,11.066,10.924,11.066,550000.0
2006-09-19 06:20:00,11.025,11.025,10.925,10.964,200000.0
2006-09-19 06:25:00,11.043,11.069,10.917,10.917,850000.0
2006-09-19 06:30:00,11.048,11.093,10.894,11.024,1450000.0
2006-09-19 06:35:00,11.033,11.033,11.031,11.031,100000.0
2006-09-19 06:45:00,11.048,11.125,10.92,11.056,1250000.0
2006-09-19 06:50:00,11.024,11.103,10.981,11.064,1150000.0
2006-09-19 06:55:00,11.05,11.054,11.05,11.054,100000.0
2006-09-19 07:00:00,11.062,11.113,10.953,10.986,1250000.0
2006-09-19 07:05:00,11.049,11.087,10.98,11.087,850000.0
2006-09-19 07:10:00,10.99,11.054,10.947,10.947,800000.0
2006-09-19 07:15:00,10.992,11.066,10.95,10.95,500000.0
2006-09-19 07:20:00,11.052,11.102,10.977,11.01,950000.0
2006-09-19 07:25:00,11.067,11.087,10.977,10.993,350000.0
2006-09-19 07:30:00,11.09,11.12,11.019,11.093,500000.0
2006-09-19 07:35:00,10.963,11.103,10.963,11.072,800000.0
2006-09-19 07:40:00,11.09,11.11,10.99,10.99,250000.0
2006-09-19 07:45:00,11.077,11.08,11.001,11.065,300000.0
2006-09-19 07:50:00,11.0,11.108,10.961,11.045,900000.0
2006-09-19 07:55:00,11.075,11.09,10.942,10.965,550000.0
2006-09-19 08:00:00,11.046,11.11,10.93,10.93,2000000.0
2006-09-19 08:05:00,11.066,11.068,10.953,11.068,500000.0
2006-09-19 08:10:00,11.051,11.114,10.937,10.998,700000.0
2006-09-19 08:15:00,11.013,11.069,11.013,11.034,250000.0
2006-09-19 08:20:00,10.962,11.077,10.962,11.077,300000.0
2006-09-19 08:25:00,11.075,11.075,10.961,11.071,500000.0
2006-09-19 08:35:00,10.986,11.067,10.938,10.938,350000.0
2006-09-19 08:40:00,11.071,11.134,10.984,11.101,1250000.0
2006-09-19 08:45:00,11.087,11.087,10.941,11.009,950000.0
2006-09-19 08:50:00,11.061,11.101,10.991,11.001,700000.0
2006-09-19 08:55:00,11.093,11.098,10.954,11.098,250000.0
2006-09-19 09:00:00,10.99,11.116,10.99,11.029,550000.0
2006-09-19 09:05:00,11.036,11.118,10.964,10.986,950000.0
2006-09-19 09:10:00,11.019,11.091,10.97,11.091,450000.0
2006-09-19 09:15:00,11.015,11.096,10.949,11.042,1650000.0
2006-09-19 09:20:00,10.994,11.109,10.961,11.062,1700000.0
2006-09-19 09:25:00,11.106,11.153,10.941,10.941,1650000.0
2006-09-19 09:30:00,10.989,11.07,10.929,11.064,1150000.0
2006-09-19 09:35:00,11.025,11.108,10.917,11.059,1850000.0
2006-09-19 09:40:00,10.996,11.146,10.949,11.01,2100000.0
2006-09-19 09:45:00,11.046,11.113,10.912,11.016,1450000.0
2006-09-19 09:50:00,10.984,11.079,10.929,11.046,1200000.0
2006-09-19 09:55:00,11.031,11.124,10.924,11.08,2150000.0
2006-09-19 10:00:00,11.074,11.096,10.93,10.954,1800000.0
2006-09-19 10:05:00,10.961,11.087,10.871,11.042,2000000.0
2006-09-19 10:10:00,11.05,11.072,10.882,10.895,2200000.0
2006-09-19 10:15:00,11.029,11.052,10.873,10.962,2000000.0
2006-09-19 10:20:00,10.924,11.042,10.862,11.009,2700000.0
2006-09-19 10:25:00,10.908,11.027,10.874,10.977,2750000.0
2006-09-19 10:30:00,10.91,11.029,10.857,10.958,2350000.0
2006-09-19 10:35:00,10.891,11.012,10.809,10.845,2350000.0
2006-09-19 10:40:00,10.971,11.032,10.796,10.928,2950000.0
2006-09-19 10:45:00,10.962,11.001,10.837,10.864,2150000.0
2006-09-19 10:50:00,10.94,11.026,10.823,10.948,3200000.0
2006-09-19 10:55:00,10.939,11.0,10.821,10.842,2450000.0
2006-09-19 11:00:00,10.903,11.029,10.831,10.968,2200000.0
2006-09-19 11:05:00,10.852,11.002,10.836,10.944,2200000.0
2006-09-19 11:10:00,10.816,10.994,10.816,10.961,2200000.0
2006-09-19 11:15:00,10.896,10.997,10.851,10.981,1750000.0
2006-09-19 11:20:00,10.936,11.005,10.842,10.955,2300000.0
2006-09-19 11:25:00,10.873,10.98,10.821,10.896,2300000.0
2006-09-19 11:30:00,10.966,11.002,10.822,10.94,2150000.0
2006-09-19 11:35:00,10.934,10.998,10.773,10.893,2150000.0
2006-09-19 11:40:00,10.899,10.956,10.8,10.898,1900000.0
2006-09-19 11:45:00,10.824,10.952,10.765,10.843,2200000.0
2006-09-19 11:50:00,10.879,10.961,10.755,10.875,2200000.0
2006-09-19 11:55:00,10.895,10.931,10.774,10.823,1950000.0
2006-09-19 12:00:00,10.868,10.94,10.761,10.823,2150000.0
2006-09-19 12:05:00,10.894,10.918,10.714,10.813,1950000.0
2006-09-19 12:10:00,10.861,10.897,10.718,10.762,2200000.0
2006-09-19 12:15:00,10.797,10.926,10.74,10.796,2100000.0
2006-09-19 12:20:00,10.835,10.924,10.772,10.901,2400000.0
2006-09-19 12:25:00,10.939,10.939,10.764,10.783,2450000.0
2006-09-19 12:30:00,10.807,10.935,10.782,10.782,1800000.0
2006-09-19 12:35:00,10.932,10.952,10.765,10.874,2100000.0
2006-09-19 12:40:00,10.859,10.937,10.784,10.816,1350000.0
2006-09-19 12:45:00,10.865,10.97,10.776,10.814,2250000.0
2006-09-19 12:50:00,10.8,10.933,10.781,10.834,1950000.0
2006-09-19 12:55:00,10.828,10.91,10.742,10.888,1750000.0
2006-09-19 13:00:00,10.888,10.947,10.765,10.778,2200000.0
2006-09-19 13:05:00,10.78,10.933,10.752,10.798,2200000.0
2006-09-19 13:10:00,10.85,10.918,10.77,10.877,2250000.0
2006-09-19 13:15:00,10.83,10.911,10.766,10.812,2000000.0
2006-09-19 13:20:00,10.806,10.945,10.75,10.842,2050000.0
2006-09-19 13:25:00,10.879,10.903,10.734,10.864,2150000.0
2006-09-19 13:30:00,10.881,10.914,10.725,10.751,2100000.0
2006-09-19 13:35:00,10.845,10.911,10.758,10.86,2100000.0
2006-09-19 13:40:00,10.87,10.916,10.758,10.814,1950000.0
2006-09-19 13:45:00,10.815,10.898,10.756,10.841,1500000.0
2006-09-19 13:50:00,10.802,10.893,10.724,10.879,2000000.0
2006-09-19 13:55:00,10.833,10.906,10.749,10.859,1750000.0
2006-09-19 14:00:00,10.84,10.91,10.741,10.899,1800000.0
2006-09-19 14:05:00,10.867,10.895,10.736,10.796,2100000.0
2006-09-19 14:10:00,10.774,10.897,10.733,10.806,2050000.0
2006-09-19 14:15:00,10.737,10.881,10.702,10.857,2300000.0
2006-09-19 14:20:00,10.786,10.912,10.757,10.898,2050000.0
2006-09-19 14:25:00,10.812,10.895,10.725,10.853,1850000.0
2006-09-19 14:30:00,10.82,10.929,10.767,10.777,2250000.0
2006-09-19 14:35:00,10.886,10.957,10.736,10.825,2200000.0
2006-09-19 14:40:00,10.84,10.952,10.791,10.92,2300000.0
2006-09-19 14:45:00,10.911,10.996,10.839,10.843,1650000.0
2006-09-19 14:50:00,10.872,10.988,10.842,10.873,2150000.0
2006-09-19 14:55:00,10.92,11.028,10.791,10.977,2400000.0
2006-09-19 15:00:00,10.899,11.023,10.812,10.86,2400000.0
2006-09-19 15:05:00,10.874,11.089,10.829,10.903,2250000.0
2006-09-19 15:10:00,10.89,11.057,10.847,10.943,2150000.0
2006-09-19 15:15:00,10.921,11.062,10.894,10.999,2100000.0
2006-09-19 15:20:00,10.965,11.082,10.932,11.061,2050000.0
2006-09-19 15:25:00,11.063,11.065,10.906,11.027,2000000.0
2006-09-19 15:30:00,11.023,11.086,10.913,10.933,2200000.0
2006-09-19 15:35:00,11.006,11.081,10.93,11.073,2300000.0
2006-09-19 15:40:00,10.953,11.112,10.93,11.093,2000000.0
2006-09-19 15:45:00,11.113,11.139,10.965,11.139,2100000.0
2006-09-19 15:50:00,11.055,11.167,10.994,11.11,2200000.0
2006-09-19 15:55:00,11.009,11.159,10.988,11.023,2350000.0
2006-09-19 16:00:00,11.076,11.141,10.933,11.09,2450000.0
2006-09-19 16:05:00,11.119,11.135,10.974,11.116,2300000.0
2006-09-19 16:10:00,11.073,11.115,10.95,11.024,2300000.0
2006-09-19 16:15:00,11.095,11.098,10.946,10.969,2200000.0
2006-09-19 16:20:00,11.027,11.068,10.865,10.994,2450000.0
2006-09-19 16:25:00,10.974,11.005,10.825,10.966,2300000.0
2006-09-19 16:30:00,10.827,10.991,10.811,10.925,2100000.0
2006-09-19 16:35:00,10.851,10.973,10.779,10.931,2450000.0
2006-09-19 16:40:00,10.85,10.956,10.785,10.817,2000000.0
2006-09-19 16:45:00,10.791,10.949,10.787,10.806,2300000.0
2006-09-19 16:50:00,10.84,11.017,10.807,10.879,2200000.0
2006-09-19 16:55:00,10.955,10.978,10.818,10.849,2150000.0
2006-09-19 17:00:00,10.943,10.97,10.813,10.872,2100000.0
2006-09-19 17:05:00,10.898,10.972,10.752,10.784,2300000.0
2006-09-19 17:10:00,10.849,10.919,10.772,10.877,2150000.0
2006-09-19 17:15:00,10.783,10.912,10.743,10.828,2100000.0
2006-09-19 17:20:00,10.792,10.858,10.702,10.778,2150000.0
2006-09-19 17:25:00,10.851,10.948,10.764,10.904,2300000.0
2006-09-19 17:30:00,10.77,10.947,10.752,10.917,2300000.0
2006-09-19 17:35:00,10.842,10.933,10.755,10.778,2250000.0
2006-09-19 17:40:00,10.773,10.95,10.746,10.913,2400000.0
2006-09-19 17:45:00,10.83,10.932,10.777,10.89,2050000.0
2006-09-19 17:50:00,10.908,10.941,10.773,10.927,2300000.0
2006-09-19 17:55:00,10.819,10.921,10.757,10.916,1950000.0
2006-09-19 18:00:00,10.824,10.939,10.741,10.801,2050000.0
2006-09-19 18:05:00,10.804,10.902,10.728,10.834,2150000.0
2006-09-19 18:10:00,10.836,10.896,10.722,10.859,1900000.0
2006-09-19 18:15:00,10.803,10.904,10.737,10.835,2350000.0
2006-09-19 18:20:00,10.759,10.891,10.712,10.851,2150000.0
2006-09-19 18:25:00,10.776,10.86,10.676,10.827,2250000.0
2006-09-19 18:30:00,10.791,10.842,10.663,10.8,2200000.0
2006-09-19 18:35:00,10.735,10.813,10.637,10.813,2250000.0
2006-09-19 18:40:00,10.816,10.845,10.661,10.698,2450000.0
2006-09-19 18:45:00,10.677,10.84,10.652,10.778,1950000.0
2006-09-19 18:50:00,10.65,10.824,10.598,10.772,2250000.0
2006-09-19 18:55:00,10.684,10.841,10.653,10.756,2150000.0
2006-09-19 19:00:00,10.722,10.83,10.636,10.766,2150000.0
2006-09-19 19:05:00,10.763,10.795,10.632,10.695,2200000.0
2006-09-19 19:10:00,10.767,10.797,10.644,10.774,2000000.0
2006-09-19 19:15:00,10.72,10.847,10.654,10.824,1950000.0
2006-09-19 19:20:00,10.772,10.845,10.659,10.757,2350000.0
2006-09-19 19:25:00,10.728,10.837,10.647,10.783,1600000.0
2006-09-19 19:30:00,10.793,10.804,10.634,10.671,2100000.0
2006-09-19 19:35:00,10.771,10.807,10.651,10.651,2150000.0
2006-09-19 19:40:00,10.761,10.795,10.649,10.777,2000000.0
2006-09-19 19:45:00,10.739,10.797,10.642,10.741,2050000.0
2006-09-19 19:50:00,10.652,10.803,10.642,10.736,2150000.0
2006-09-19 19:55:00,10.66,10.792,10.636,10.746,2100000.0
2006-09-19 20:00:00,10.659,10.782,10.63,10.657,1850000.0
2006-09-19 20:05:00,10.735,10.748,10.592,10.681,1500000.0
2006-09-19 20:10:00,10.682,10.732,10.562,10.655,1400000.0
2006-09-19 20:15:00,10.734,10.759,10.62,10.627,950000.0
2006-09-19 20:20:00,10.693,10.693,10.583,10.634,550000.0
2006-09-19 20:25:00,10.624,10.698,10.618,10.669,450000.0
2006-09-19 20:30:00,10.68,10.722,10.581,10.581,850000.0
2006-09-19 20:35:00,10.603,10.729,10.601,10.622,550000.0
2006-09-19 20:45:00,10.726,10.726,10.566,10.707,1500000.0
2006-09-19 20:50:00,10.706,10.745,10.555,10.702,1000000.0
2006-09-19 20:55:00,10.705,10.764,10.575,10.575,2150000.0
2006-09-19 21:00:00,10.7,10.777,10.578,10.737,2000000.0
2006-09-19 21:05:00,10.652,10.736,10.593,10.679,1250000.0
2006-09-19 21:10:00,10.643,10.732,10.589,10.631,1300000.0
2006-09-19 21:15:00,10.673,10.728,10.564,10.67,1150000.0
2006-09-19 21:20:00,10.679,10.679,10.572,10.667,600000.0
2006-09-19 21:25:00,10.591,10.707,10.588,10.588,500000.0
2006-09-19 21:30:00,10.652,10.715,10.607,10.65,650000.0
2006-09-19 21:35:00,10.625,10.763,10.625,10.658,550000.0
2006-09-19 21:40:00,10.749,10.761,10.604,10.713,900000.0
2006-09-19 21:45:00,10.66,10.683,10.614,10.683,350000.0
2006-09-19 21:55:00,10.634,10.737,10.621,10.621,650000.0
2006-09-19 22:00:00,10.71,10.771,10.62,10.62,1350000.0
2006-09-19 22:05:00,10.599,10.762,10.599,10.733,1700000.0
2006-09-19 22:10:00,10.773,10.793,10.668,10.73,950000.0
2006-09-19 22:15:00,10.748,10.772,10.651,10.661,400000.0
2006-09-19 22:20:00,10.678,10.77,10.612,10.635,1400000.0
2006-09-19 22:25:00,10.741,10.753,10.625,10.749,900000.0
2006-09-19 22:30:00,10.676,10.762,10.61,10.683,1950000.0
2006-09-19 22:35:00,10.715,10.769,10.652,10.692,1200000.0
2006-09-19 22:40:00,10.708,10.755,10.647,10.647,300000.0
2006-09-19 22:45:00,10.707,10.707,10.606,10.645,200000.0
2006-09-19 22:55:00,10.73,10.772,10.607,10.739,1250000.0
2006-09-19 23:00:00,10.657,10.712,10.614,10.707,500000.0
2006-09-19 23:05:00,10.631,10.748,10.604,10.644,550000.0
2006-09-19 23:10:00,10.757,10.757,10.654,10.654,150000.0
2006-09-19 23:15:00,10.643,10.779,10.643,10.677,750000.0
2006-09-19 23:30:00,10.729,10.729,10.604,10.635,200000.0
2006-09-19 23:35:00,10.707,10.729,10.619,10.619,700000.0
2006-09-19 23:40:00,10.673,10.673,10.573,10.613,200000.0
2006-09-19 23:45:00,10.663,10.668,10.641,10.641,200000.0
2006-09-19 23:50:00,10.704,10.704,10.633,10.67,200000.0
2006-09-19 23:55:00,10.738,10.758,10.656,10.743,700000.0
2006-09-20 00:00:00,10.67,10.735,10.614,10.699,1400000.0
2006-09-20 00:10:00,10.729,10.774,10.651,10.665,500000.0
2006-09-20 00:15:00,10.711,10.82,10.683,10.791,300000.0
2006-09-20 00:20:00,10.726,10.772,10.59,10.632,800000.0
2006-09-20 00:25:00,10.715,10.754,10.632,10.751,1700000.0
2006-09-20 00:35:00,10.729,10.729,10.598,10.601,600000.0
2006-09-20 00:40:00,10.733,10.773,10.662,10.68,400000.0
2006-09-20 00:45:00,10.727,10.749,10.643,10.749,350000.0
2006-09-20 00:50:00,10.716,10.762,10.621,10.762,400000.0
2006-09-20 00:55:00,10.723,10.733,10.623,10.691,400000.0
2006-09-20 01:05:00,10.724,10.746,10.705,10.738,250000.0
2006-09-20 01:10:00,10.741,10.741,10.661,10.698,450000.0
2006-09-20 01:15:00,10.745,10.745,10.646,10.684,200000.0
2006-09-20 01:20:00,10.727,10.748,10.625,10.734,700000.0
2006-09-20 01:25:00,10.666,10.787,10.666,10.705,600000.0
2006-09-20 01:30:00,10.692,10.748,10.647,10.733,600000.0
2006-09-20 01:35:00,10.707,10.785,10.628,10.696,1250000.0
2006-09-20 01:40:00,10.769,10.769,10.654,10.724,250000.0
2006-09-20 01:45:00,10.733,10.805,10.619,10.728,1800000.0
2006-09-20 01:50:00,10.757,10.768,10.673,10.744,550000.0
2006-09-20 01:55:00,10.765,10.765,10.681,10.715,200000.0
2006-09-20 02:00:00,10.754,10.754,10.595,10.75,1200000.0
2006-09-20 02:05:00,10.754,10.784,10.612,10.738,1650000.0
2006-09-20 02:10:00,10.641,10.81,10.587,10.718,2300000.0
2006-09-20 02:15:00,10.683,10.79,10.587,10.69,2850000.0
2006-09-20 02:20:00,10.719,10.75,10.603,10.685,1900000.0
2006-09-20 02:25:00,10.663,10.805,10.613,10.712,2350000.0
2006-09-20 02:30:00,10.632,10.794,10.603,10.72,1850000.0
2006-09-20 02:35:00,10.699,10.775,10.625,10.648,1900000.0
2006-09-20 02:40:00,10.721,10.756,10.611,10.727,1300000.0
2006-09-20 02:45:00,10.722,10.738,10.61,10.724,1800000.0
2006-09-20 02:50:00,10.761,10.788,10.641,10.779,1350000.0
2006-09-20 02:55:00,10.67,10.781,10.585,10.612,900000.0
2006-09-20 03:00:00,10.723,10.795,10.624,10.728,2150000.0
2006-09-20 03:05:00,10.671,10.754,10.589,10.699,1350000.0
2006-09-20 03:10:00,10.689,10.799,10.661,10.739,1550000.0
2006-09-20 03:15:00,10.762,10.777,10.608,10.653,2100000.0
2006-09-20 03:20:00,10.73,10.785,10.615,10.731,1500000.0
2006-09-20 03:25:00,10.753,10.778,10.622,10.75,2000000.0
2006-09-20 03:30:00,10.664,10.782,10.636,10.752,1150000.0
2006-09-20 03:35:00,10.783,10.783,10.626,10.657,1050000.0
2006-09-20 03:40:00,10.712,10.777,10.635,10.732,1450000.0
2006-09-20 03:45:00,10.72,10.801,10.632,10.729,2100000.0
2006-09-20 03:50:00,10.659,10.81,10.614,10.748,1450000.0
2006-09-20 03:55:00,10.702,10.784,10.577,10.602,2050000.0
2006-09-20 04:00:00,10.609,10.781,10.599,10.621,1800000.0
2006-09-20 04:05:00,10.718,10.793,10.594,10.793,1800000.0
2006-09-20 04:10:00,10.664,10.801,10.664,10.713,350000.0
2006-09-20 04:15:00,10.744,10.808,10.651,10.733,1200000.0
2006-09-20 04:20:00,10.754,10.758,10.605,10.691,950000.0
2006-09-20 04:25:00,10.634,10.824,10.61,10.61,1250000.0
2006-09-20 04:30:00,10.752,10.784,10.635,10.741,1950000.0
2006-09-20 04:35:00,10.639,10.766,10.625,10.729,950000.0
2006-09-20 04:40:00,10.744,10.744,10.632,10.715,700000.0
2006-09-20 04:45:00,10.773,10.773,10.661,10.773,250000.0
2006-09-20 04:50:00,10.754,10.794,10.623,10.737,1000000.0
2006-09-20 04:55:00,10.66,10.768,10.644,10.661,1300000.0
2006-09-20 05:05:00,10.747,10.783,10.663,10.76,600000.0
2006-09-20 05:10:00,10.754,10.796,10.598,10.752,1250000.0
2006-09-20 05:15:00,10.659,10.76,10.6,10.697,1100000.0
2006-09-20 05:20:00,10.758,10.758,10.641,10.677,500000.0
2006-09-20 05:25:00,10.713,10.754,10.713,10.754,250000.0
2006-09-20 05:30:00,10.682,10.779,10.612,10.745,1850000.0
2006-09-20 05:35:00,10.76,10.783,10.626,10.646,1600000.0
2006-09-20 05:40:00,10.673,10.756,10.606,10.735,850000.0
2006-09-20 05:45:00,10.675,10.76,10.583,10.661,1750000.0
2006-09-20 05:50:00,10.699,10.728,10.594,10.65,750000.0
2006-09-20 05:55:00,10.728,10.773,10.629,10.732,350000.0
2006-09-20 06:00:00,10.724,10.794,10.622,10.67,1250000.0
2006-09-20 06:05:00,10.752,10.777,10.603,10.734,1450000.0
2006-09-20 06:10:00,10.731,10.758,10.642,10.654,1050000.0
2006-09-20 06:15:00,10.724,10.763,10.633,10.717,950000.0
2006-09-20 06:20:00,10.627,10.789,10.618,10.666,900000.0
2006-09-20 06:30:00,10.747,10.773,10.648,10.727,550000.0
2006-09-20 06:35:00,10.674,10.798,10.617,10.617,1900000.0
2006-09-20 06:40:00,10.775,10.775,10.629,10.748,450000.0
2006-09-20 06:45:00,10.767,10.793,10.644,10.745,2150000.0
2006-09-20 06:50:00,10.728,10.808,10.648,10.727,2350000.0
2006-09-20 06:55:00,10.718,10.793,10.641,10.757,1700000.0
2006-09-20 07:00:00,10.736,10.823,10.631,10.658,1650000.0
2006-09-20 07:05:00,10.661,10.76,10.592,10.685,2700000.0
2006-09-20 07:10:00,10.648,10.738,10.648,10.696,650000.0
2006-09-20 07:15:00,10.651,10.77,10.633,10.716,1250000.0
2006-09-20 07:20:00,10.737,10.794,10.594,10.638,2050000.0
2006-09-20 07:25:00,10.692,10.773,10.576,10.646,2350000.0
2006-09-20 07:30:00,10.706,10.723,10.572,10.647,2350000.0
2006-09-20 07:35:00,10.686,10.713,10.566,10.682,3000000.0
2006-09-20 07:40:00,10.672,10.73,10.551,10.627,2550000.0
2006-09-20 07:45:00,10.718,10.767,10.551,10.659,2850000.0
2006-09-20 07:50:00,10.598,10.72,10.598,10.714,500000.0
2006-09-20 07:55:00,10.616,10.725,10.61,10.643,1250000.0
2006-09-20 08:00:00,10.681,10.755,10.591,10.666,1900000.0
2006-09-20 08:05:00,10.631,10.722,10.558,10.638,2600000.0
2006-09-20 08:10:00,10.693,10.738,10.546,10.688,1650000.0
2006-09-20 08:15:00,10.62,10.733,10.601,10.638,2100000.0
2006-09-20 08:20:00,10.73,10.765,10.594,10.623,1900000.0
2006-09-20 08:25:00,10.62,10.748,10.559,10.69,2250000.0
2006-09-20 08:30:00,10.698,10.727,10.577,10.658,1650000.0
2006-09-20 08:35:00,10.703,10.742,10.61,10.61,1350000.0
2006-09-20 08:40:00,10.689,10.772,10.668,10.715,1750000.0
2006-09-20 08:45:00,10.716,10.774,10.594,10.674,2250000.0
2006-09-20 08:50:00,10.703,10.741,10.598,10.638,1150000.0
2006-09-20 08:55:00,10.74,10.77,10.569,10.662,1500000.0
2006-09-20 09:00:00,10.652,10.779,10.561,10.753,1850000.0
2006-09-20 09:05:00,10.672,10.791,10.619,10.672,1700000.0
2006-09-20 09:10:00,10.759,10.78,10.596,10.684,2400000.0
2006-09-20 09:15:00,10.698,10.786,10.649,10.78,2100000.0
2006-09-20 09:20:00,10.695,10.784,10.639,10.701,1550000.0
2006-09-20 09:25:00,10.768,10.769,10.651,10.74,1350000.0
2006-09-20 09:30:00,10.724,10.813,10.638,10.761,1400000.0
2006-09-20 09:35:00,10.698,10.799,10.612,10.751,2200000.0
2006-09-20 09:40:00,10.661,10.823,10.637,10.729,2100000.0
2006-09-20 09:45:00,10.801,10.801,10.648,10.699,1650000.0
2006-09-20 09:50:00,10.702,10.805,10.598,10.736,2000000.0
2006-09-20 09:55:00,10.735,10.794,10.605,10.733,1650000.0
2006-09-20 10:00:00,10.746,10.807,10.613,10.696,2200000.0
2006-09-20 10:05:00,10.647,10.777,10.59,10.743,2000000.0
2006-09-20 10:10:00,10.743,10.808,10.573,10.681,1950000.0
2006-09-20 10:15:00,10.755,10.795,10.591,10.674,2000000.0
2006-09-20 10:20:00,10.633,10.734,10.542,10.716,2700000.0
2006-09-20 10:25:00,10.609,10.765,10.565,10.681,2750000.0
2006-09-20 10:30:00,10.621,10.714,10.535,10.714,1850000.0
2006-09-20 10:35:00,10.584,10.748,10.523,10.534,2350000.0
2006-09-20 10:40:00,10.667,10.789,10.559,10.703,2950000.0
2006-09-20 10:45:00,10.692,10.741,10.551,10.619,2150000.0
2006-09-20 10:50:00,10.68,10.758,10.514,10.692,3200000.0
2006-09-20 10:55:00,10.69,10.726,10.555,10.555,2450000.0
2006-09-20 11:00:00,10.619,10.739,10.57,10.723,2200000.0
2006-09-20 11:05:00,10.597,10.754,10.564,10.705,2200000.0
2006-09-20 11:10:00,10.577,10.769,10.577,10.728,2200000.0
2006-09-20 11:15:00,10.613,10.778,10.613,10.774,2150000.0
2006-09-20 11:20:00,10.705,10.794,10.595,10.695,2300000.0
2006-09-20 11:25:00,10.612,10.772,10.594,10.692,2300000.0
2006-09-20 11:30:00,10.764,10.772,10.646,10.721,1900000.0
2006-09-20 11:35:00,10.732,10.792,10.615,10.683,2150000.0
2006-09-20 11:40:00,10.694,10.801,10.621,10.751,1900000.0
2006-09-20 11:45:00,10.682,10.827,10.633,10.722,2200000.0
2006-09-20 11:50:00,10.72,10.786,10.609,10.706,2200000.0
2006-09-20 11:55:00,10.688,10.774,10.623,10.771,1500000.0
2006-09-20 12:00:00,10.727,10.781,10.628,10.634,2150000.0
2006-09-20 12:05:00,10.737,10.783,10.601,10.674,1950000.0
2006-09-20 12:10:00,10.723,10.788,10.581,10.615,2250000.0
2006-09-20 12:15:00,10.672,10.749,10.58,10.6,2100000.0
2006-09-20 12:20:00,10.62,10.736,10.546,10.704,2400000.0
2006-09-20 12:25:00,10.717,10.717,10.563,10.572,2450000.0
2006-09-20 12:30:00,10.599,10.76,10.569,10.582,2100000.0
2006-09-20 12:35:00,10.73,10.744,10.538,10.636,2100000.0
2006-09-20 12:40:00,10.627,10.726,10.51,10.539,2400000.0
2006-09-20 12:45:00,10.604,10.708,10.541,10.58,2250000.0
2006-09-20 12:50:00,10.61,10.72,10.548,10.623,2350000.0
2006-09-20 12:55:00,10.629,10.709,10.526,10.664,2150000.0
2006-09-20 13:00:00,10.66,10.678,10.524,10.568,2200000.0
2006-09-20 13:05:00,10.569,10.721,10.537,10.606,2200000.0
2006-09-20 13:10:00,10.656,10.7,10.539,10.67,2250000.0
2006-09-20 13:15:00,10.605,10.72,10.532,10.552,2000000.0
2006-09-20 13:20:00,10.575,10.718,10.525,10.614,2050000.0
2006-09-20 13:25:00,10.669,10.694,10.518,10.647,2150000.0
2006-09-20 13:30:00,10.688,10.695,10.528,10.565,1750000.0
2006-09-20 13:35:00,10.652,10.797,10.573,10.679,2100000.0
2006-09-20 13:40:00,10.673,10.73,10.582,10.649,1450000.0
2006-09-20 13:45:00,10.607,10.737,10.582,10.701,1950000.0
2006-09-20 13:50:00,10.636,10.726,10.557,10.712,2000000.0
2006-09-20 13:55:00,10.674,10.78,10.583,10.685,2050000.0
2006-09-20 14:00:00,10.681,10.749,10.603,10.719,1800000.0
2006-09-20 14:05:00,10.692,10.801,10.61,10.663,1950000.0
2006-09-20 14:10:00,10.613,10.761,10.581,10.623,2050000.0
2006-09-20 14:15:00,10.567,10.755,10.547,10.694,2300000.0
2006-09-20 14:20:00,10.635,10.757,10.589,10.753,2050000.0
2006-09-20 14:25:00,10.685,10.854,10.625,10.787,1850000.0
2006-09-20 14:30:00,10.748,10.894,10.72,10.764,2400000.0
2006-09-20 14:35:00,10.875,10.898,10.709,10.795,2200000.0
2006-09-20 14:40:00,10.849,10.917,10.752,10.89,2300000.0
2006-09-20 14:45:00,10.89,10.947,10.79,10.803,2000000.0
2006-09-20 14:50:00,10.833,10.967,10.768,10.849,2150000.0
2006-09-20 14:55:00,10.882,10.942,10.77,10.87,2400000.0
2006-09-20 15:00:00,10.754,10.951,10.754,10.801,2400000.0
2006-09-20 15:05:00,10.784,10.937,10.741,10.784,2250000.0
2006-09-20 15:10:00,10.808,10.944,10.733,10.894,2300000.0
2006-09-20 15:15:00,10.785,10.957,10.782,10.936,2250000.0
2006-09-20 15:20:00,10.868,10.979,10.815,10.943,2000000.0
2006-09-20 15:25:00,10.961,11.002,10.847,10.947,2150000.0
2006-09-20 15:30:00,10.95,11.009,10.82,10.822,2200000.0
2006-09-20 15:35:00,10.896,10.984,10.821,10.877,2150000.0
2006-09-20 15:40:00,10.849,10.962,10.808,10.925,2000000.0
2006-09-20 15:45:00,10.943,10.995,10.828,10.966,2100000.0
2006-09-20 15:50:00,10.863,10.979,10.794,10.933,2200000.0
2006-09-20 15:55:00,10.808,10.985,10.808,10.881,2350000.0
2006-09-20 16:00:00,10.916,11.003,10.8,10.933,2450000.0
2006-09-20 16:05:00,10.87,10.966,10.798,10.957,2200000.0
2006-09-20 16:10:00,10.952,11.07,10.829,10.965,2300000.0
2006-09-20 16:15:00,11.023,11.094,10.893,11.025,2200000.0
2006-09-20 16:20:00,11.062,11.103,10.894,11.046,2450000.0
2006-09-20 16:25:00,11.016,11.065,10.901,11.04,2150000.0
2006-09-20 16:30:00,10.955,11.059,10.911,11.047,2050000.0
2006-09-20 16:35:00,10.967,11.067,10.872,11.024,2450000.0
2006-09-20 16:40:00,11.015,11.036,10.872,10.878,2050000.0
2006-09-20 16:45:00,10.897,11.056,10.895,10.898,2300000.0
2006-09-20 16:50:00,11.023,11.037,10.872,10.938,1600000.0
2006-09-20 16:55:00,10.981,11.036,10.864,10.923,3350000.0
2006-09-20 17:00:00,10.879,11.092,10.879,10.952,4000000.0
2006-09-20 17:05:00,11.07,11.138,10.918,11.005,4050000.0
2006-09-20 17:10:00,11.106,11.149,10.914,11.077,3850000.0
2006-09-20 17:15:00,10.958,11.105,10.913,11.036,3750000.0
2006-09-20 17:20:00,11.004,11.063,10.891,11.028,2700000.0
2006-09-20 17:25:00,11.047,11.106,10.917,10.956,4100000.0
2006-09-20 17:30:00,11.044,11.097,10.921,11.057,3800000.0
2006-09-20 17:35:00,10.926,11.08,10.88,10.963,4100000.0
2006-09-20 17:40:00,10.927,11.112,10.893,11.025,3300000.0
2006-09-20 17:45:00,10.931,11.078,10.903,11.024,3450000.0
2006-09-20 17:50:00,11.05,11.122,10.905,10.956,4300000.0
2006-09-20 17:55:00,10.941,11.059,10.861,10.951,4100000.0
2006-09-20 18:00:00,10.942,11.111,10.901,11.002,3600000.0
2006-09-20 18:05:00,11.034,11.061,10.849,11.057,3500000.0
2006-09-20 18:10:00,10.975,11.091,10.936,10.939,3200000.0
2006-09-20 18:15:00,11.013,11.084,10.886,11.017,3750000.0
2006-09-20 18:20:00,10.973,11.103,10.9,11.021,3600000.0
2006-09-20 18:25:00,11.038,11.101,10.899,11.018,2950000.0
2006-09-20 18:30:00,10.931,11.031,10.854,10.967,3950000.0
2006-09-20 18:35:00,10.953,11.037,10.873,10.994,3850000.0
2006-09-20 18:40:00,10.94,11.087,10.855,11.048,3550000.0
2006-09-20 18:45:00,10.913,11.046,10.88,11.018,2500000.0
2006-09-20 18:50:00,10.907,11.041,10.842,10.917,3550000.0
2006-09-20 18:55:00,10.942,11.058,10.895,10.965,3400000.0
2006-09-20 19:00:00,10.94,11.023,10.839,10.886,3450000.0
2006-09-20 19:05:00,10.942,11.068,10.86,10.958,3650000.0
2006-09-20 19:10:00,10.902,11.019,10.85,10.914,2750000.0
2006-09-20 19:15:00,10.924,11.052,10.874,11.013,3550000.0
2006-09-20 19:20:00,10.897,11.064,10.866,10.866,3200000.0
2006-09-20 19:25:00,10.967,11.023,10.841,10.962,2100000.0
2006-09-20 19:30:00,10.962,11.009,10.842,10.998,2850000.0
2006-09-20 19:35:00,10.923,10.992,10.832,10.867,1950000.0
2006-09-20 19:40:00,10.944,11.027,10.851,10.925,1700000.0
2006-09-20 19:45:00,10.977,11.063,10.855,11.013,1750000.0
2006-09-20 19:50:00,11.028,11.051,10.853,10.909,2550000.0
2006-09-20 19:55:00,10.906,11.067,10.878,10.907,3100000.0
2006-09-20 20:00:00,10.9,11.011,10.878,10.891,1900000.0
2006-09-20 20:05:00,11.004,11.026,10.851,11.0,3100000.0
2006-09-20 20:10:00,10.898,11.023,10.862,10.881,1650000.0
2006-09-20 20:15:00,10.954,11.019,10.875,11.017,1250000.0
2006-09-20 20:20:00,10.969,11.037,10.851,10.97,2450000.0
2006-09-20 20:25:00,11.019,11.019,10.816,10.846,2750000.0
2006-09-20 20:30:00,10.842,10.976,10.834,10.892,2200000.0
2006-09-20 20:35:00,10.812,10.967,10.805,10.868,2050000.0
2006-09-20 20:40:00,10.903,10.945,10.809,10.895,1600000.0
2006-09-20 20:45:00,10.913,10.934,10.733,10.883,2150000.0
2006-09-20 20:50:00,10.849,10.892,10.7,10.846,2200000.0
2006-09-20 20:55:00,10.835,10.873,10.714,10.795,1900000.0
2006-09-20 21:00:00,10.842,10.882,10.715,10.856,1900000.0
2006-09-20 21:05:00,10.737,10.877,10.735,10.791,1950000.0
2006-09-20 21:10:00,10.778,10.918,10.717,10.82,1600000.0
2006-09-20 21:15:00,10.858,10.901,10.711,10.81,2300000.0
2006-09-20 21:20:00,10.848,10.888,10.738,10.746,1800000.0
2006-09-20 21:25:00,10.845,10.885,10.718,10.833,1700000.0
2006-09-20 21:30:00,10.842,10.893,10.743,10.842,2100000.0
2006-09-20 21:35:00,10.798,10.898,10.749,10.883,1650000.0
2006-09-20 21:40:00,10.771,10.886,10.729,10.796,2350000.0
2006-09-20 21:45:00,10.852,10.939,10.74,10.833,2150000.0
2006-09-20 21:50:00,10.732,10.881,10.699,10.779,2200000.0
2006-09-20 21:55:00,10.783,10.879,10.711,10.803,2300000.0
2006-09-20 22:00:00,10.798,10.927,10.712,10.824,2350000.0
2006-09-20 22:05:00,10.727,10.865,10.712,10.865,1950000.0
2006-09-20 22:10:00,10.735,10.905,10.711,10.865,2450000.0
2006-09-20 22:15:00,10.747,10.885,10.731,10.824,2750000.0
2006-09-20 22:20:00,10.873,10.879,10.718,10.838,1850000.0
2006-09-20 22:25:00,10.764,10.887,10.724,10.887,1600000.0
2006-09-20 22:30:00,10.832,10.891,10.745,10.785,1400000.0
2006-09-20 22:35:00,10.827,10.875,10.741,10.875,1400000.0
2006-09-20 22:40:00,10.883,10.883,10.712,10.85,1300000.0
2006-09-20 22:45:00,10.791,10.916,10.761,10.915,600000.0
2006-09-20 22:50:00,10.848,10.865,10.77,10.805,1550000.0
2006-09-20 22:55:00,10.878,10.878,10.74,10.769,950000.0
2006-09-20 23:05:00,10.826,10.866,10.745,10.833,850000.0
2006-09-20 23:20:00,10.864,10.88,10.777,10.88,600000.0
2006-09-20 23:25:00,10.802,10.87,10.776,10.776,400000.0
2006-09-20 23:30:00,10.824,10.824,10.82,10.82,100000.0
2006-09-20 23:35:00,10.778,10.832,10.756,10.79,350000.0
2006-09-20 23:40:00,10.789,10.86,10.782,10.86,400000.0
2006-09-20 23:50:00,10.843,10.843,10.738,10.776,200000.0
2006-09-21 00:00:00,10.87,11.21,10.725,10.763,400000.0
2006-09-21 00:05:00,10.767,10.84,10.719,10.771,700000.0
2006-09-21 00:10:00,10.802,10.839,10.743,10.75,550000.0
2006-09-21 00:20:00,10.77,10.839,10.768,10.82,250000.0
2006-09-21 00:30:00,10.836,10.836,10.757,10.791,200000.0
2006-09-21 00:35:00,10.809,10.897,10.771,10.831,350000.0
2006-09-21 00:40:00,10.791,10.854,10.763,10.795,450000.0
2006-09-21 00:55:00,10.833,10.833,10.733,10.773,200000.0
2006-09-21 01:00:00,10.817,10.847,10.761,10.79,400000.0
2006-09-21 01:05:00,10.844,10.87,10.773,10.847,700000.0
2006-09-21 01:10:00,10.8,10.856,10.712,10.774,900000.0
2006-09-21 01:15:00,10.817,10.817,10.733,10.814,300000.0
2006-09-21 01:25:00,10.814,10.814,10.714,10.753,200000.0
2006-09-21 01:30:00,10.709,10.799,10.709,10.723,200000.0
2006-09-21 01:35:00,10.813,10.813,10.713,10.753,200000.0
2006-09-21 01:40:00,10.71,10.82,10.698,10.728,400000.0
2006-09-21 01:45:00,10.847,10.869,10.71,10.767,1200000.0
2006-09-21 01:50:00,10.82,10.82,10.738,10.746,300000.0
2006-09-21 01:55:00,10.83,10.83,10.716,10.754,400000.0
2006-09-21 02:00:00,10.806,10.832,10.683,10.683,900000.0
2006-09-21 02:05:00,10.708,10.868,10.682,10.721,2300000.0
2006-09-21 02:10:00,10.701,10.836,10.672,10.792,1700000.0
2006-09-21 02:15:00,10.725,10.834,10.655,10.699,1950000.0
2006-09-21 02:20:00,10.752,10.842,10.697,10.703,1500000.0
2006-09-21 02:25:00,10.776,10.863,10.682,10.72,2500000.0
2006-09-21 02:30:00,10.71,10.832,10.637,10.678,1800000.0
2006-09-21 02:35:00,10.823,10.836,10.689,10.697,1800000.0
2006-09-21 02:40:00,10.75,10.838,10.692,10.838,700000.0
2006-09-21 02:45:00,10.795,10.828,10.659,10.72,1400000.0
2006-09-21 02:50:00,10.816,10.82,10.695,10.818,1100000.0
2006-09-21 02:55:00,10.745,10.868,10.672,10.777,900000.0
2006-09-21 03:00:00,10.818,10.845,10.643,10.78,1300000.0
2006-09-21 03:05:00,10.707,10.827,10.66,10.757,1300000.0
2006-09-21 03:10:00,10.695,10.828,10.656,10.707,1600000.0
2006-09-21 03:15:00,10.762,10.791,10.625,10.648,2200000.0
2006-09-21 03:20:00,10.766,10.809,10.644,10.704,2100000.0
2006-09-21 03:25:00,10.652,10.786,10.652,10.757,1400000.0
2006-09-21 03:30:00,10.761,10.831,10.632,10.726,1750000.0
2006-09-21 03:35:00,10.762,10.804,10.586,10.761,1600000.0
2006-09-21 03:40:00,10.766,10.816,10.642,10.771,1100000.0
2006-09-21 03:45:00,10.803,10.81,10.675,10.752,2000000.0
2006-09-21 03:50:00,10.705,10.771,10.669,10.669,600000.0
2006-09-21 03:55:00,10.783,10.823,10.714,10.786,600000.0
2006-09-21 04:00:00,10.666,10.826,10.62,10.789,1700000.0
2006-09-21 04:05:00,10.687,10.773,10.661,10.702,300000.0
2006-09-21 04:10:00,10.747,10.747,10.747,10.747,100000.0
2006-09-21 04:15:00,10.745,10.794,10.685,10.776,800000.0
2006-09-21 04:20:00,10.787,10.787,10.669,10.741,450000.0
2006-09-21 04:25:00,10.829,10.866,10.696,10.813,1000000.0
2006-09-21 04:30:00,10.814,10.829,10.699,10.829,800000.0
2006-09-21 04:35:00,10.767,10.828,10.704,10.783,1300000.0
2006-09-21 04:40:00,10.741,10.818,10.684,10.747,1100000.0
2006-09-21 04:45:00,10.702,10.859,10.702,10.739,1050000.0
2006-09-21 04:50:00,10.713,10.83,10.665,10.83,950000.0
2006-09-21 04:55:00,10.726,10.82,10.668,10.682,1400000.0
2006-09-21 05:00:00,10.728,10.82,10.669,10.724,1200000.0
2006-09-21 05:05:00,10.671,10.815,10.653,10.761,1550000.0
2006-09-21 05:10:00,10.758,10.812,10.662,10.767,1350000.0
2006-09-21 05:15:00,10.772,10.814,10.676,10.775,850000.0
2006-09-21 05:20:00,10.668,10.837,10.668,10.809,1350000.0
2006-09-21 05:25:00,10.775,10.833,10.689,10.792,1150000.0
2006-09-21 05:30:00,10.706,10.83,10.673,10.774,1450000.0
2006-09-21 05:35:00,10.773,10.834,10.681,10.746,1950000.0
2006-09-21 05:40:00,10.771,10.888,10.688,10.873,2250000.0
2006-09-21 05:45:00,10.767,10.879,10.745,10.877,1450000.0
2006-09-21 05:50:00,10.731,10.891,10.731,10.84,3100000.0
2006-09-21 05:55:00,10.749,10.875,10.746,10.789,2100000.0
2006-09-21 06:00:00,10.817,10.926,10.754,10.819,1700000.0
2006-09-21 06:05:00,10.877,10.911,10.739,10.793,2150000.0
2006-09-21 06:10:00,10.854,10.918,10.728,10.818,1600000.0
2006-09-21 06:15:00,10.867,10.909,10.745,10.796,2200000.0
2006-09-21 06:20:00,10.902,10.951,10.775,10.909,1700000.0
2006-09-21 06:25:00,10.853,10.893,10.757,10.853,1450000.0
2006-09-21 06:30:00,10.774,10.911,10.774,10.875,1600000.0
2006-09-21 06:35:00,10.838,10.983,10.795,10.925,2050000.0
2006-09-21 06:40:00,10.844,10.92,10.765,10.899,2400000.0
2006-09-21 06:45:00,10.772,10.94,10.743,10.834,2500000.0
2006-09-21 06:50:00,10.907,10.917,10.764,10.875,2350000.0
2006-09-21 06:55:00,10.856,10.911,10.766,10.838,1150000.0
2006-09-21 07:00:00,10.903,10.95,10.822,10.847,1000000.0
2006-09-21 07:05:00,10.866,10.941,10.77,10.918,3200000.0
2006-09-21 07:10:00,10.827,10.947,10.759,10.877,2550000.0
2006-09-21 07:15:00,10.822,10.939,10.759,10.803,2350000.0
2006-09-21 07:20:00,10.823,10.922,10.788,10.922,1250000.0
2006-09-21 07:25:00,10.801,10.96,10.742,10.829,2050000.0
2006-09-21 07:30:00,10.919,10.954,10.816,10.89,1050000.0
2006-09-21 07:35:00,10.871,10.903,10.801,10.903,250000.0
2006-09-21 07:40:00,10.853,10.881,10.737,10.773,950000.0
2006-09-21 07:45:00,10.798,10.888,10.76,10.853,2050000.0
2006-09-21 07:50:00,10.811,10.921,10.783,10.881,1050000.0
2006-09-21 07:55:00,10.866,10.888,10.779,10.808,1250000.0
2006-09-21 08:00:00,10.879,10.927,10.777,10.793,2350000.0
2006-09-21 08:05:00,10.83,10.941,10.761,10.802,2600000.0
2006-09-21 08:10:00,10.874,10.895,10.747,10.865,1450000.0
2006-09-21 08:15:00,10.79,10.951,10.714,10.789,2450000.0
2006-09-21 08:20:00,10.895,10.909,10.746,10.771,2100000.0
2006-09-21 08:25:00,10.748,10.871,10.703,10.818,1500000.0
2006-09-21 08:30:00,10.834,10.888,10.742,10.778,1900000.0
2006-09-21 08:35:00,10.834,10.924,10.723,10.794,1950000.0
2006-09-21 08:40:00,10.856,10.908,10.759,10.87,1700000.0
2006-09-21 08:45:00,10.875,10.902,10.759,10.825,2250000.0
2006-09-21 08:50:00,10.831,10.905,10.716,10.812,1950000.0
2006-09-21 08:55:00,10.815,10.901,10.711,10.822,1750000.0
2006-09-21 09:00:00,10.768,10.768,10.768,10.768,50000.0
2006-09-21 09:05:00,10.82,10.899,10.739,10.766,1700000.0
2006-09-21 09:10:00,10.849,10.888,10.7,10.799,1300000.0
2006-09-21 09:15:00,10.808,10.923,10.759,10.854,1300000.0
2006-09-21 09:20:00,10.82,10.905,10.737,10.826,1650000.0
2006-09-21 09:25:00,10.887,10.938,10.781,10.781,850000.0
2006-09-21 09:30:00,10.864,10.904,10.754,10.893,1550000.0
2006-09-21 09:35:00,10.778,10.911,10.753,10.896,2200000.0
2006-09-21 09:40:00,10.791,10.928,10.73,10.843,1250000.0
2006-09-21 09:45:00,10.75,10.941,10.75,10.83,1350000.0
2006-09-21 09:50:00,10.889,10.911,10.776,10.877,1100000.0
2006-09-21 09:55:00,10.874,10.929,10.749,10.927,2150000.0
2006-09-21 10:00:00,10.91,10.961,10.781,10.872,2200000.0
2006-09-21 10:05:00,10.808,11.022,10.805,10.967,2250000.0
2006-09-21 10:10:00,10.938,11.019,10.823,10.899,2400000.0
2006-09-21 10:15:00,10.987,11.058,10.829,10.919,2000000.0
2006-09-21 10:20:00,10.886,11.019,10.806,10.958,2700000.0
2006-09-21 10:25:00,10.845,10.968,10.805,10.927,2400000.0
2006-09-21 10:30:00,10.889,11.013,10.813,10.941,2350000.0
2006-09-21 10:35:00,10.862,11.037,10.8,10.806,2350000.0
2006-09-21 10:40:00,10.949,11.009,10.837,10.933,1650000.0
2006-09-21 10:45:00,10.934,11.032,10.822,10.884,2150000.0
2006-09-21 10:50:00,10.961,11.051,10.796,10.965,3200000.0
2006-09-21 10:55:00,10.966,11.003,10.818,10.818,2450000.0
2006-09-21 11:00:00,10.85,10.991,10.829,10.987,1850000.0
2006-09-21 11:05:00,10.849,11.0,10.84,10.957,2200000.0
2006-09-21 11:10:00,10.85,11.006,10.85,10.989,1650000.0
2006-09-21 11:15:00,10.892,11.019,10.848,10.983,2150000.0
2006-09-21 11:20:00,10.988,11.041,10.838,10.953,1900000.0
2006-09-21 11:25:00,10.921,11.045,10.86,10.89,2300000.0
2006-09-21 11:30:00,10.95,11.002,10.839,10.953,2200000.0
2006-09-21 11:35:00,10.951,11.006,10.836,10.866,2150000.0
2006-09-21 11:40:00,10.895,11.038,10.855,10.961,1900000.0
2006-09-21 11:45:00,10.894,11.009,10.828,10.904,2200000.0
2006-09-21 11:50:00,10.932,11.029,10.836,10.909,2200000.0
2006-09-21 11:55:00,10.908,11.021,10.888,10.943,1600000.0
2006-09-21 12:00:00,10.958,11.003,10.82,10.82,2150000.0
2006-09-21 12:05:00,10.928,10.952,10.787,10.867,1950000.0
2006-09-21 12:10:00,10.906,10.946,10.791,10.845,1700000.0
2006-09-21 12:15:00,10.863,10.937,10.773,10.829,2100000.0
2006-09-21 12:20:00,10.85,10.952,10.754,10.917,2400000.0
2006-09-21 12:25:00,10.912,10.933,10.778,10.781,2450000.0
2006-09-21 12:30:00,10.807,10.942,10.776,10.786,1900000.0
2006-09-21 12:35:00,10.923,10.994,10.82,10.932,2100000.0
2006-09-21 12:40:00,10.922,10.964,10.813,10.84,2400000.0
2006-09-21 12:45:00,10.869,10.971,10.815,10.861,2250000.0
2006-09-21 12:50:00,10.925,10.99,10.82,10.896,2350000.0
2006-09-21 12:55:00,10.908,10.984,10.794,10.952,2150000.0
2006-09-21 13:00:00,10.953,11.003,10.831,10.844,2200000.0
2006-09-21 13:05:00,10.849,10.976,10.809,10.846,2200000.0
2006-09-21 13:10:00,10.882,10.982,10.773,10.94,2250000.0
2006-09-21 13:15:00,10.89,10.992,10.793,10.842,2000000.0
2006-09-21 13:20:00,10.866,10.967,10.818,10.873,2050000.0
2006-09-21 13:25:00,10.87,10.967,10.804,10.927,1050000.0
2006-09-21 13:30:00,10.96,10.969,10.784,10.82,2100000.0
2006-09-21 13:35:00,10.896,11.03,10.826,10.986,2100000.0
2006-09-21 13:40:00,10.988,11.027,10.869,10.917,1950000.0
2006-09-21 13:45:00,10.903,11.018,10.849,11.007,2000000.0
2006-09-21 13:50:00,10.96,11.05,10.852,11.044,2000000.0
2006-09-21 13:55:00,11.002,11.043,10.889,11.008,1850000.0
2006-09-21 14:00:00,10.998,11.074,10.916,11.069,1800000.0
2006-09-21 14:05:00,10.978,11.071,10.892,10.956,2100000.0
2006-09-21 14:10:00,10.931,11.058,10.877,10.96,2050000.0
2006-09-21 14:15:00,10.9,11.09,10.9,11.042,2300000.0
2006-09-21 14:20:00,10.928,11.045,10.859,11.027,2050000.0
2006-09-21 14:25:00,10.948,11.045,10.872,10.991,1850000.0
2006-09-21 14:30:00,10.962,11.035,10.806,10.853,2450000.0
2006-09-21 14:35:00,10.911,11.024,10.806,10.896,2200000.0
2006-09-21 14:40:00,10.932,10.974,10.822,10.911,2300000.0
2006-09-21 14:45:00,10.884,10.984,10.809,10.809,2000000.0
2006-09-21 14:50:00,10.887,11.01,10.835,10.882,2150000.0
2006-09-21 14:55:00,10.931,10.994,10.748,10.897,2400000.0
2006-09-21 15:00:00,10.804,10.954,10.757,10.786,2400000.0
2006-09-21 15:05:00,10.8,10.946,10.781,10.794,2250000.0
2006-09-21 15:10:00,10.838,11.008,10.764,10.862,2300000.0
2006-09-21 15:15:00,10.751,10.873,10.718,10.812,2100000.0
2006-09-21 15:20:00,10.766,10.901,10.738,10.878,1850000.0
2006-09-21 15:25:00,10.899,10.913,10.769,10.858,2000000.0
2006-09-21 15:30:00,10.817,10.895,10.701,10.716,2200000.0
2006-09-21 15:35:00,10.794,10.913,10.746,10.836,2300000.0
2006-09-21 15:40:00,10.762,10.895,10.73,10.882,2000000.0
2006-09-21 15:45:00,10.88,10.894,10.727,10.894,2100000.0
2006-09-21 15:50:00,10.808,10.898,10.715,10.874,2200000.0
2006-09-21 15:55:00,10.744,10.897,10.723,10.776,2350000.0
2006-09-21 16:00:00,10.843,10.895,10.701,10.801,2450000.0
2006-09-21 16:05:00,10.77,10.885,10.713,10.868,2200000.0
2006-09-21 16:10:00,10.85,10.871,10.71,10.763,2300000.0
2006-09-21 16:15:00,10.865,10.88,10.717,10.824,2100000.0
2006-09-21 16:20:00,10.832,10.867,10.695,10.849,2450000.0
2006-09-21 16:25:00,10.804,10.85,10.657,10.695,2050000.0
2006-09-21 16:30:00,10.73,10.902,10.71,10.896,2000000.0
2006-09-21 16:35:00,10.814,10.934,10.733,10.887,2450000.0
2006-09-21 16:40:00,10.878,10.955,10.76,10.822,1850000.0
2006-09-21 16:45:00,10.816,10.994,10.798,10.865,2300000.0
2006-09-21 16:50:00,10.903,10.999,10.812,10.841,2000000.0
2006-09-21 16:55:00,10.936,11.016,10.847,10.872,2200000.0
2006-09-21 17:00:00,10.963,10.986,10.815,10.92,2100000.0
2006-09-21 17:05:00,10.98,11.018,10.823,10.875,2150000.0
2006-09-21 17:10:00,10.94,10.99,10.831,10.94,2150000.0
2006-09-21 17:15:00,10.856,10.983,10.826,10.947,2000000.0
2006-09-21 17:20:00,10.914,10.978,10.848,10.897,2100000.0
2006-09-21 17:25:00,10.971,11.061,10.867,11.058,2300000.0
2006-09-21 17:30:00,10.926,11.088,10.882,11.026,2300000.0
2006-09-21 17:35:00,10.954,11.047,10.88,10.965,2250000.0
2006-09-21 17:40:00,10.974,11.103,10.941,11.036,2400000.0
2006-09-21 17:45:00,10.999,11.11,10.897,11.045,2100000.0
2006-09-21 17:50:00,11.039,11.097,10.932,11.08,2300000.0
2006-09-21 17:55:00,10.997,11.094,10.917,11.073,1950000.0
2006-09-21 18:00:00,10.947,11.075,10.946,11.008,2050000.0
2006-09-21 18:05:00,10.987,11.084,10.91,10.989,2100000.0
2006-09-21 18:10:00,11.051,11.078,10.918,11.061,2150000.0
2006-09-21 18:15:00,10.968,11.116,10.928,11.053,1800000.0
2006-09-21 18:20:00,10.982,11.14,10.968,11.118,2150000.0
2006-09-21 18:25:00,11.013,11.142,10.954,11.142,1950000.0
2006-09-21 18:30:00,11.094,11.114,10.94,11.062,1950000.0
2006-09-21 18:35:00,10.994,11.101,10.93,11.031,2250000.0
2006-09-21 18:40:00,11.051,11.123,10.953,11.006,2200000.0
2006-09-21 18:45:00,10.969,11.119,10.931,11.05,1750000.0
2006-09-21 18:50:00,10.986,11.095,10.941,10.96,2050000.0
2006-09-21 18:55:00,10.976,11.088,10.942,11.028,1950000.0
2006-09-21 19:00:00,11.045,11.09,10.917,11.018,2250000.0
2006-09-21 19:05:00,10.969,11.082,10.907,10.984,2450000.0
2006-09-21 19:10:00,11.015,11.072,10.918,11.029,2000000.0
2006-09-21 19:15:00,10.944,11.105,10.873,10.942,2250000.0
2006-09-21 19:20:00,11.003,11.127,10.93,10.943,2050000.0
2006-09-21 19:25:00,11.013,11.114,10.944,10.992,1600000.0
2006-09-21 19:30:00,11.019,11.045,10.852,10.956,2000000.0
2006-09-21 19:35:00,10.925,11.073,10.922,11.062,1500000.0
2006-09-21 19:40:00,10.927,11.038,10.9,10.988,700000.0
2006-09-21 19:45:00,11.016,11.14,10.903,11.079,1350000.0
2006-09-21 19:50:00,11.008,11.12,10.926,10.986,800000.0
2006-09-21 19:55:00,10.938,11.065,10.892,11.044,1300000.0
2006-09-21 20:00:00,11.106,11.157,10.951,11.065,1450000.0
2006-09-21 20:05:00,11.109,11.158,11.014,11.065,1550000.0
2006-09-21 20:10:00,11.071,11.198,10.999,11.043,1650000.0
2006-09-21 20:15:00,11.078,11.183,11.04,11.103,950000.0
2006-09-21 20:20:00,11.15,11.15,10.999,11.111,850000.0
2006-09-21 20:25:00,11.018,11.146,10.893,11.122,2500000.0
2006-09-21 20:30:00,11.075,11.108,10.924,10.992,1500000.0
2006-09-21 20:35:00,11.117,11.117,10.944,10.944,650000.0
2006-09-21 20:40:00,11.0,11.084,10.9,11.012,2200000.0
2006-09-21 20:45:00,10.953,11.102,10.947,10.958,1550000.0
2006-09-21 20:50:00,10.998,11.101,10.998,11.061,400000.0
2006-09-21 20:55:00,11.093,11.164,11.005,11.144,1500000.0
2006-09-21 21:00:00,11.032,11.167,11.032,11.157,350000.0
2006-09-21 21:05:00,11.11,11.11,11.047,11.059,150000.0
2006-09-21 21:10:00,11.052,11.168,11.045,11.148,1050000.0
2006-09-21 21:15:00,11.047,11.181,11.04,11.09,450000.0
2006-09-21 21:20:00,11.135,11.147,11.025,11.11,500000.0
2006-09-21 21:25:00,11.061,11.161,11.061,11.136,350000.0
2006-09-21 21:30:00,11.064,11.153,11.045,11.147,400000.0
2006-09-21 21:40:00,11.052,11.136,11.045,11.086,650000.0
2006-09-21 21:45:00,11.174,11.222,11.084,11.102,550000.0
2006-09-21 21:50:00,11.041,11.189,11.019,11.089,1300000.0
2006-09-21 21:55:00,11.138,11.192,10.984,11.141,1150000.0
2006-09-21 22:00:00,11.089,11.158,11.006,11.066,950000.0
2006-09-21 22:05:00,11.116,11.116,11.036,11.072,200000.0
2006-09-21 22:10:00,11.109,11.116,10.991,11.046,450000.0
2006-09-21 22:20:00,11.104,11.138,11.025,11.03,1200000.0
2006-09-21 22:25:00,11.104,11.104,11.013,11.096,550000.0
2006-09-21 22:40:00,11.118,11.118,11.005,11.036,350000.0
2006-09-21 22:45:00,11.096,11.128,11.012,11.08,550000.0
2006-09-21 22:50:00,11.074,11.074,11.07,11.07,100000.0
2006-09-21 23:00:00,11.073,11.073,10.973,11.013,200000.0
2006-09-21 23:05:00,11.125,11.125,11.07,11.07,400000.0
2006-09-21 23:10:00,11.067,11.09,11.067,11.083,150000.0
2006-09-21 23:15:00,11.105,11.106,11.005,11.045,400000.0
2006-09-21 23:25:00,11.083,11.083,11.081,11.081,100000.0
2006-09-21 23:30:00,11.081,11.083,11.081,11.083,100000.0
2006-09-21 23:40:00,11.155,11.155,11.063,11.066,900000.0
2006-09-21 23:50:00,11.082,11.128,11.001,11.055,400000.0
2006-09-22 00:00:00,11.15,11.38,11.06,11.16,500000.0
2006-09-22 00:05:00,11.114,11.121,11.0,11.0,500000.0
2006-09-22 00:10:00,11.033,11.112,11.003,11.01,300000.0
2006-09-22 00:15:00,11.004,11.094,11.004,11.094,150000.0
2006-09-22 00:20:00,11.109,11.168,11.01,11.168,700000.0
2006-09-22 00:50:00,11.105,11.113,11.005,11.063,400000.0
2006-09-22 00:55:00,11.127,11.127,11.043,11.075,200000.0
2006-09-22 01:00:00,11.115,11.115,11.015,11.054,200000.0
2006-09-22 01:10:00,11.095,11.127,10.989,11.075,500000.0
2006-09-22 01:15:00,11.119,11.159,11.023,11.085,700000.0
2006-09-22 01:20:00,11.036,11.105,11.005,11.045,300000.0
2006-09-22 01:25:00,11.014,11.099,11.003,11.099,650000.0
2006-09-22 01:30:00,11.072,11.148,10.978,11.091,700000.0
2006-09-22 01:35:00,11.065,11.166,11.008,11.091,950000.0
2006-09-22 01:40:00,11.127,11.197,11.067,11.085,1000000.0
2006-09-22 01:45:00,11.154,11.165,11.055,11.115,400000.0
2006-09-22 01:50:00,11.152,11.152,11.048,11.051,300000.0
2006-09-22 01:55:00,11.037,11.135,11.017,11.074,500000.0
2006-09-22 02:00:00,11.124,11.124,11.005,11.094,500000.0
2006-09-22 02:05:00,11.094,11.129,10.965,11.091,1700000.0
2006-09-22 02:10:00,10.999,11.156,10.999,11.108,2000000.0
2006-09-22 02:15:00,11.052,11.232,11.028,11.166,1950000.0
2006-09-22 02:20:00,11.106,11.247,11.065,11.156,1650000.0
2006-09-22 02:25:00,11.056,11.191,11.029,11.054,1000000.0
2006-09-22 02:30:00,11.039,11.236,11.039,11.212,1600000.0
2006-09-22 02:35:00,11.108,11.193,11.087,11.18,750000.0
2006-09-22 02:40:00,11.153,11.199,11.037,11.086,1650000.0
2006-09-22 02:45:00,11.063,11.2,11.015,11.184,1700000.0
2006-09-22 02:50:00,11.135,11.191,11.037,11.152,2200000.0
2006-09-22 02:55:00,11.099,11.203,11.039,11.143,1650000.0
2006-09-22 03:00:00,11.125,11.125,11.033,11.069,200000.0
2006-09-22 03:05:00,11.145,11.145,11.008,11.023,450000.0
2006-09-22 03:10:00,11.072,11.172,11.071,11.109,900000.0
2006-09-22 03:15:00,11.156,11.156,11.05,11.087,200000.0
2006-09-22 03:20:00,11.113,11.149,10.982,11.125,1700000.0
2006-09-22 03:25:00,11.109,11.161,11.021,11.113,1050000.0
2006-09-22 03:30:00,11.14,11.14,11.009,11.12,700000.0
2006-09-22 03:35:00,11.174,11.187,11.042,11.096,1050000.0
2006-09-22 03:40:00,11.19,11.2,11.004,11.182,800000.0
2006-09-22 03:45:00,11.127,11.186,11.056,11.123,450000.0
2006-09-22 03:50:00,11.064,11.148,11.028,11.028,500000.0
2006-09-22 03:55:00,11.139,11.139,11.06,11.093,200000.0
2006-09-22 04:00:00,11.129,11.129,11.013,11.053,400000.0
2006-09-22 04:10:00,11.153,11.153,11.033,11.033,400000.0
2006-09-22 04:15:00,11.104,11.145,11.045,11.096,300000.0
2006-09-22 04:20:00,11.116,11.126,11.016,11.075,500000.0
2006-09-22 04:25:00,11.158,11.161,11.076,11.076,300000.0
2006-09-22 04:30:00,11.112,11.132,11.029,11.107,500000.0
2006-09-22 04:35:00,11.062,11.175,11.043,11.043,650000.0
2006-09-22 04:40:00,11.068,11.147,11.062,11.11,350000.0
2006-09-22 04:45:00,11.125,11.165,11.049,11.165,750000.0
2006-09-22 04:50:00,11.123,11.164,11.028,11.049,900000.0
2006-09-22 04:55:00,11.056,11.14,11.035,11.109,550000.0
2006-09-22 05:05:00,11.123,11.175,11.061,11.141,750000.0
2006-09-22 05:10:00,11.13,11.134,11.13,11.134,100000.0
2006-09-22 05:15:00,11.181,11.181,11.047,11.062,400000.0
2006-09-22 05:20:00,11.114,11.141,11.046,11.099,350000.0
2006-09-22 05:25:00,10.981,11.181,10.981,11.105,850000.0
2006-09-22 05:30:00,11.131,11.155,11.027,11.122,600000.0
2006-09-22 05:35:00,11.115,11.115,11.015,11.054,200000.0
2006-09-22 05:40:00,11.132,11.141,11.034,11.034,250000.0
2006-09-22 05:45:00,11.181,11.181,11.009,11.171,1800000.0
2006-09-22 05:50:00,11.128,11.153,11.019,11.123,450000.0
2006-09-22 05:55:00,11.067,11.142,11.014,11.142,900000.0
2006-09-22 06:00:00,11.118,11.179,11.032,11.133,950000.0
2006-09-22 06:05:00,11.144,11.151,10.996,11.102,1050000.0
2006-09-22 06:10:00,11.085,11.199,11.008,11.048,1600000.0
2006-09-22 06:15:00,11.093,11.13,11.018,11.018,800000.0
2006-09-22 06:20:00,11.025,11.16,11.015,11.055,650000.0
2006-09-22 06:25:00,11.118,11.118,10.978,11.102,1100000.0
2006-09-22 06:30:00,11.03,11.139,11.007,11.107,1500000.0
2006-09-22 06:35:00,11.1,11.178,10.991,11.112,1250000.0
2006-09-22 06:40:00,11.069,11.127,11.05,11.11,350000.0
2006-09-22 06:45:00,11.144,11.175,11.026,11.126,1400000.0
2006-09-22 06:50:00,11.036,11.129,10.989,10.989,1850000.0
2006-09-22 06:55:00,11.074,11.096,11.017,11.052,300000.0
2006-09-22 07:00:00,11.015,11.156,11.009,11.156,650000.0
2006-09-22 07:05:00,11.036,11.14,11.006,11.14,1400000.0
2006-09-22 07:10:00,11.061,11.154,11.043,11.151,600000.0
2006-09-22 07:15:00,11.069,11.143,11.069,11.082,450000.0
2006-09-22 07:20:00,11.045,11.171,11.022,11.022,800000.0
2006-09-22 07:25:00,11.104,11.197,11.013,11.115,1400000.0
2006-09-22 07:30:00,11.075,11.18,11.007,11.089,1400000.0
2006-09-22 07:35:00,11.076,11.245,11.049,11.115,1600000.0
2006-09-22 07:40:00,11.092,11.162,11.014,11.106,1550000.0
2006-09-22 07:45:00,11.065,11.152,11.031,11.124,950000.0
2006-09-22 07:50:00,11.088,11.174,11.088,11.174,100000.0
2006-09-22 07:55:00,11.183,11.195,10.975,11.044,1950000.0
2006-09-22 08:00:00,11.072,11.195,11.022,11.125,1550000.0
2006-09-22 08:05:00,11.088,11.18,11.014,11.068,2600000.0
2006-09-22 08:10:00,11.154,11.172,11.023,11.135,1900000.0
2006-09-22 08:15:00,11.09,11.224,11.076,11.096,1700000.0
2006-09-22 08:20:00,11.193,11.204,11.057,11.176,1750000.0
2006-09-22 08:25:00,11.038,11.169,11.01,11.128,1950000.0
2006-09-22 08:30:00,11.145,11.212,11.082,11.099,1600000.0
2006-09-22 08:35:00,11.068,11.186,11.053,11.081,1550000.0
2006-09-22 08:40:00,11.182,11.196,11.093,11.158,1300000.0
2006-09-22 08:45:00,11.152,11.219,11.079,11.166,2250000.0
2006-09-22 08:50:00,11.215,11.221,11.066,11.074,2050000.0
2006-09-22 08:55:00,11.176,11.204,11.047,11.131,2050000.0
2006-09-22 09:00:00,11.072,11.168,11.03,11.168,700000.0
2006-09-22 09:05:00,11.09,11.181,11.025,11.062,1600000.0
2006-09-22 09:10:00,11.151,11.19,11.037,11.069,2400000.0
2006-09-22 09:15:00,11.145,11.154,11.008,11.132,1400000.0
2006-09-22 09:20:00,11.081,11.216,11.021,11.133,1150000.0
2006-09-22 09:25:00,11.141,11.178,11.02,11.161,1450000.0
2006-09-22 09:30:00,11.1,11.219,11.078,11.142,1750000.0
2006-09-22 09:35:00,11.098,11.241,11.018,11.151,1850000.0
2006-09-22 09:40:00,11.06,11.23,11.012,11.098,2150000.0
2006-09-22 09:45:00,11.08,11.202,11.065,11.11,650000.0
2006-09-22 09:50:00,11.103,11.229,11.062,11.087,1650000.0
2006-09-22 09:55:00,11.191,11.292,11.102,11.202,1650000.0
2006-09-22 10:00:00,11.16,11.216,11.019,11.142,2200000.0
2006-09-22 10:05:00,11.097,11.229,11.052,11.188,2200000.0
2006-09-22 10:10:00,11.186,11.244,11.048,11.077,1900000.0
2006-09-22 10:15:00,11.193,11.194,11.044,11.138,2000000.0
2006-09-22 10:20:00,11.103,11.225,11.041,11.221,2700000.0
2006-09-22 10:25:00,11.13,11.235,11.059,11.186,2750000.0
2006-09-22 10:30:00,11.13,11.26,11.067,11.202,2350000.0
2006-09-22 10:35:00,11.132,11.264,11.098,11.098,2350000.0
2006-09-22 10:40:00,11.216,11.269,11.057,11.237,2550000.0
2006-09-22 10:45:00,11.228,11.259,11.11,11.11,2150000.0
2006-09-22 10:50:00,11.216,11.304,11.116,11.232,3200000.0
2006-09-22 10:55:00,11.214,11.28,11.111,11.14,2450000.0
2006-09-22 11:00:00,11.195,11.285,11.128,11.259,2200000.0
2006-09-22 11:05:00,11.098,11.328,11.098,11.242,2200000.0
2006-09-22 11:10:00,11.145,11.314,11.142,11.273,2200000.0
2006-09-22 11:15:00,11.193,11.319,11.162,11.29,2150000.0
2006-09-22 11:20:00,11.231,11.274,11.107,11.234,2300000.0
2006-09-22 11:25:00,11.161,11.275,11.142,11.182,2300000.0
2006-09-22 11:30:00,11.266,11.287,11.136,11.245,1900000.0
2006-09-22 11:35:00,11.239,11.285,11.126,11.16,2150000.0
2006-09-22 11:40:00,11.179,11.289,11.148,11.253,1900000.0
2006-09-22 11:45:00,11.179,11.32,11.154,11.252,2200000.0
2006-09-22 11:50:00,11.246,11.313,11.143,11.232,2200000.0
2006-09-22 11:55:00,11.228,11.303,11.154,11.208,1950000.0
2006-09-22 12:00:00,11.239,11.311,11.142,11.194,2150000.0
2006-09-22 12:05:00,11.269,11.313,11.167,11.219,1950000.0
2006-09-22 12:10:00,11.259,11.31,11.151,11.178,2050000.0
2006-09-22 12:15:00,11.214,11.285,11.106,11.15,2100000.0
2006-09-22 12:20:00,11.2,11.306,11.14,11.246,2400000.0
2006-09-22 12:25:00,11.277,11.277,11.122,11.131,2450000.0
2006-09-22 12:30:00,11.146,11.291,11.133,11.133,2300000.0
2006-09-22 12:35:00,11.293,11.3,11.121,11.237,2100000.0
2006-09-22 12:40:00,11.215,11.286,11.105,11.128,2400000.0
2006-09-22 12:45:00,11.182,11.245,11.079,11.154,2250000.0
2006-09-22 12:50:00,11.187,11.26,11.097,11.163,2350000.0
2006-09-22 12:55:00,11.179,11.259,11.075,11.197,2150000.0
2006-09-22 13:00:00,11.205,11.273,11.086,11.159,2200000.0
2006-09-22 13:05:00,11.256,11.271,11.095,11.128,1800000.0
2006-09-22 13:10:00,11.193,11.299,11.116,11.26,2250000.0
2006-09-22 13:15:00,11.166,11.256,11.07,11.118,2000000.0
2006-09-22 13:20:00,11.119,11.255,11.071,11.127,1600000.0
2006-09-22 13:25:00,11.185,11.204,11.078,11.132,400000.0
2006-09-22 13:30:00,11.241,11.259,11.08,11.13,2100000.0
2006-09-22 13:35:00,11.163,11.256,11.115,11.231,1600000.0
2006-09-22 13:40:00,11.189,11.244,11.084,11.158,1950000.0
2006-09-22 13:45:00,11.141,11.238,11.081,11.187,1950000.0
2006-09-22 13:50:00,11.116,11.256,11.075,11.234,2000000.0
2006-09-22 13:55:00,11.203,11.246,11.084,11.207,2050000.0
2006-09-22 14:00:00,11.194,11.258,11.101,11.255,1800000.0
2006-09-22 14:05:00,11.188,11.278,11.115,11.166,2150000.0
2006-09-22 14:10:00,11.125,11.255,11.086,11.166,2050000.0
2006-09-22 14:15:00,11.146,11.316,11.12,11.276,2300000.0
2006-09-22 14:20:00,11.153,11.257,11.112,11.238,2050000.0
2006-09-22 14:25:00,11.185,11.284,11.127,11.234,1850000.0
2006-09-22 14:30:00,11.196,11.349,11.162,11.182,2350000.0
2006-09-22 14:35:00,11.285,11.331,11.167,11.198,2200000.0
2006-09-22 14:40:00,11.22,11.307,11.148,11.232,2300000.0
2006-09-22 14:45:00,11.216,11.332,11.176,11.176,2000000.0
2006-09-22 14:50:00,11.226,11.333,11.165,11.22,2150000.0
2006-09-22 14:55:00,11.266,11.322,11.145,11.309,2400000.0
2006-09-22 15:00:00,11.207,11.347,11.192,11.237,2400000.0
2006-09-22 15:05:00,11.211,11.378,11.189,11.207,2250000.0
2006-09-22 15:10:00,11.255,11.331,11.159,11.303,2050000.0
2006-09-22 15:15:00,11.136,11.325,11.136,11.256,2250000.0
2006-09-22 15:20:00,11.214,11.329,11.158,11.307,2150000.0
2006-09-22 15:25:00,11.312,11.341,11.193,11.283,2150000.0
2006-09-22 15:30:00,11.268,11.339,11.158,11.158,2200000.0
2006-09-22 15:35:00,11.229,11.345,11.154,11.208,2250000.0
2006-09-22 15:40:00,11.177,11.31,11.1,11.259,2000000.0
2006-09-22 15:45:00,11.249,11.273,11.08,11.238,2100000.0
2006-09-22 15:50:00,11.14,11.245,11.05,11.196,2200000.0
2006-09-22 15:55:00,11.066,11.255,11.063,11.122,2350000.0
2006-09-22 16:00:00,11.187,11.269,11.042,11.156,2450000.0
2006-09-22 16:05:00,11.169,11.23,11.047,11.196,2100000.0
2006-09-22 16:10:00,11.183,11.224,11.044,11.139,2300000.0
2006-09-22 16:15:00,11.215,11.227,11.036,11.125,2000000.0
2006-09-22 16:20:00,11.111,11.137,10.936,11.12,2450000.0
2006-09-22 16:25:00,11.071,11.165,10.982,11.04,2050000.0
2006-09-22 16:30:00,11.018,11.143,10.983,11.13,2050000.0
2006-09-22 16:35:00,11.009,11.137,10.961,11.061,2450000.0
2006-09-22 16:40:00,11.051,11.109,10.943,10.967,2100000.0
2006-09-22 16:45:00,10.934,11.079,10.914,10.934,2300000.0
2006-09-22 16:50:00,10.906,11.136,10.9,11.001,2000000.0
2006-09-22 16:55:00,11.067,11.139,10.951,10.979,2300000.0
2006-09-22 17:00:00,11.095,11.111,10.95,11.02,2100000.0
2006-09-22 17:05:00,11.097,11.099,10.938,11.004,2250000.0
2006-09-22 17:10:00,11.058,11.127,10.969,11.073,2150000.0
2006-09-22 17:15:00,10.998,11.1,10.944,11.073,1950000.0
2006-09-22 17:20:00,11.06,11.131,10.972,11.004,1900000.0
2006-09-22 17:25:00,11.065,11.119,10.986,11.107,2300000.0
2006-09-22 17:30:00,10.964,11.129,10.949,11.087,2300000.0
2006-09-22 17:35:00,11.044,11.151,10.99,11.012,2250000.0
2006-09-22 17:40:00,10.999,11.151,10.964,11.098,2300000.0
2006-09-22 17:45:00,11.001,11.143,10.976,11.102,2050000.0
2006-09-22 17:50:00,11.109,11.194,10.963,11.156,2300000.0
2006-09-22 17:55:00,11.063,11.188,11.019,11.156,1950000.0
2006-09-22 18:00:00,11.039,11.193,11.02,11.085,2050000.0
2006-09-22 18:05:00,11.102,11.215,11.016,11.118,2300000.0
2006-09-22 18:10:00,11.06,11.189,10.99,11.133,2000000.0
2006-09-22 18:15:00,11.143,11.157,11.012,11.125,2150000.0
2006-09-22 18:20:00,11.075,11.233,11.045,11.182,2150000.0
2006-09-22 18:25:00,11.125,11.206,11.065,11.199,2150000.0
2006-09-22 18:30:00,11.178,11.195,11.006,11.17,2200000.0
2006-09-22 18:35:00,11.075,11.199,11.012,11.132,2250000.0
2006-09-22 18:40:00,11.077,11.193,11.02,11.072,2450000.0
2006-09-22 18:45:00,11.044,11.192,11.012,11.056,1650000.0
2006-09-22 18:50:00,11.05,11.225,11.024,11.077,2300000.0
2006-09-22 18:55:00,11.087,11.226,11.044,11.145,2100000.0
2006-09-22 19:00:00,11.128,11.218,11.037,11.111,1950000.0
2006-09-22 19:05:00,11.094,11.216,11.048,11.123,1900000.0
2006-09-22 19:10:00,11.083,11.21,11.016,11.133,1950000.0
2006-09-22 19:15:00,11.074,11.226,11.067,11.216,2000000.0
2006-09-22 19:20:00,11.162,11.235,11.026,11.045,1800000.0
2006-09-22 19:25:00,11.131,11.201,10.998,11.037,2350000.0
2006-09-22 19:30:00,11.143,11.2,11.004,11.034,1850000.0
2006-09-22 19:35:00,11.129,11.192,11.024,11.043,2000000.0
2006-09-22 19:40:00,11.12,11.187,11.007,11.061,1700000.0
2006-09-22 19:45:00,11.073,11.178,11.038,11.082,1250000.0
2006-09-22 19:55:00,11.039,11.185,11.02,11.041,1100000.0
2006-09-22 20:00:00,11.056,11.137,10.992,11.046,550000.0
2006-09-22 20:05:00,11.121,11.213,11.055,11.122,750000.0
2006-09-22 20:10:00,11.098,11.195,10.935,11.062,1800000.0
2006-09-22 20:15:00,11.026,11.061,10.97,10.999,1100000.0
2006-09-22 20:20:00,11.015,11.131,10.976,11.032,1100000.0
2006-09-22 20:25:00,11.08,11.124,11.03,11.071,700000.0
2006-09-22 20:30:00,11.077,11.077,10.985,11.042,600000.0
2006-09-22 20:40:00,11.059,11.098,10.977,11.025,900000.0
2006-09-22 20:45:00,11.082,11.114,11.008,11.039,550000.0
2006-09-22 20:50:00,11.013,11.116,10.965,11.03,1500000.0
2006-09-22 20:55:00,11.064,11.064,10.981,11.013,200000.0
2006-09-22 21:00:00,11.084,11.118,11.012,11.118,400000.0
2006-09-22 21:10:00,11.005,11.042,11.005,11.016,200000.0
2006-09-22 21:15:00,11.085,11.085,10.986,11.024,200000.0
2006-09-22 21:20:00,11.095,11.095,11.011,11.045,200000.0
2006-09-22 21:25:00,11.076,11.139,10.967,11.005,800000.0
2006-09-22 21:30:00,11.012,11.156,10.964,11.091,1100000.0
2006-09-22 21:35:00,11.088,11.088,11.008,11.043,200000.0
2006-09-22 21:40:00,11.151,11.171,10.996,11.027,1150000.0
2006-09-22 21:45:00,11.064,11.101,11.007,11.101,350000.0
2006-09-22 21:50:00,11.124,11.186,10.975,10.975,900000.0
2006-09-22 21:55:00,11.026,11.132,10.972,11.022,1600000.0
2006-09-22 22:00:00,11.095,11.095,11.011,11.045,200000.0
2006-09-22 22:05:00,11.087,11.126,10.986,11.055,450000.0
2006-09-22 22:10:00,11.063,11.063,11.036,11.036,100000.0
2006-09-22 22:15:00,11.003,11.155,10.975,11.103,1250000.0
2006-09-22 22:20:00,11.128,11.147,10.948,11.044,1050000.0
2006-09-22 22:25:00,11.034,11.131,10.997,11.065,1500000.0
2006-09-22 22:30:00,10.989,11.052,10.986,11.052,150000.0
2006-09-22 22:45:00,10.971,11.135,10.964,11.06,1000000.0
2006-09-22 22:50:00,11.086,11.086,11.001,11.059,400000.0
2006-09-22 22:55:00,11.047,11.147,11.0,11.08,1200000.0
2006-09-24 23:05:00,11.125,11.125,11.059,11.071,300000.0
2006-09-24 23:10:00,11.096,11.116,11.017,11.097,600000.0
2006-09-24 23:15:00,11.093,11.093,10.992,11.033,200000.0
2006-09-24 23:50:00,11.107,11.107,11.023,11.055,200000.0
2006-09-25 00:00:00,11.069,11.126,11.006,11.045,650000.0
2006-09-25 00:05:00,11.099,11.113,10.995,11.051,400000.0
2006-09-25 00:20:00,11.021,11.085,11.002,11.085,250000.0
2006-09-25 00:25:00,11.109,11.142,11.007,11.061,650000.0
2006-09-25 00:30:00,11.147,11.151,11.147,11.151,100000.0
2006-09-25 00:35:00,11.108,11.199,11.042,11.14,900000.0
2006-09-25 00:45:00,11.101,11.103,11.101,11.103,100000.0
2006-09-25 01:05:00,11.111,11.111,10.995,11.033,400000.0
2006-09-25 01:10:00,11.085,11.085,10.975,11.009,200000.0
2006-09-25 01:15:00,10.973,11.055,10.965,11.055,250000.0
2006-09-25 01:25:00,11.081,11.081,10.977,11.015,200000.0
2006-09-25 01:30:00,11.066,11.066,10.966,11.005,200000.0
2006-09-25 01:40:00,11.108,11.108,11.003,11.069,250000.0
2006-09-25 01:45:00,11.052,11.055,10.959,10.992,450000.0
2006-09-25 01:50:00,11.029,11.046,10.919,11.016,1100000.0
2006-09-25 01:55:00,11.025,11.026,10.925,10.965,400000.0
2006-09-25 02:00:00,11.078,11.094,10.921,11.05,2100000.0
2006-09-25 02:05:00,11.025,11.11,10.957,10.997,1750000.0
2006-09-25 02:10:00,10.991,11.08,10.895,11.05,2500000.0
2006-09-25 02:15:00,10.975,11.105,10.923,11.067,2000000.0
2006-09-25 02:20:00,10.974,11.096,10.943,10.978,1750000.0
2006-09-25 02:25:00,10.954,11.077,10.894,11.038,3050000.0
2006-09-25 02:30:00,10.944,11.085,10.905,11.035,1700000.0
2006-09-25 02:35:00,11.007,11.078,10.883,10.921,1400000.0
2006-09-25 02:40:00,11.045,11.078,10.921,11.001,1500000.0
2006-09-25 02:45:00,11.062,11.068,10.886,11.052,1850000.0
2006-09-25 02:50:00,11.059,11.064,10.873,11.02,2150000.0
2006-09-25 02:55:00,10.952,11.079,10.899,10.982,2050000.0
2006-09-25 03:00:00,11.055,11.055,10.893,11.025,1000000.0
2006-09-25 03:05:00,10.961,11.073,10.906,11.032,1400000.0
2006-09-25 03:10:00,11.049,11.063,10.908,10.971,1950000.0
2006-09-25 03:15:00,11.029,11.076,10.904,11.028,1600000.0
2006-09-25 03:20:00,11.031,11.07,10.888,10.971,1350000.0
2006-09-25 03:25:00,10.986,11.132,10.932,10.934,1550000.0
2006-09-25 03:30:00,11.028,11.069,10.915,10.965,850000.0
2006-09-25 03:35:00,11.059,11.1,10.924,11.051,1050000.0
2006-09-25 03:40:00,11.055,11.107,10.923,11.002,1100000.0
2006-09-25 03:45:00,11.001,11.054,10.925,11.026,1100000.0
2006-09-25 03:50:00,10.969,11.087,10.937,10.973,900000.0
2006-09-25 03:55:00,11.001,11.032,10.902,11.032,400000.0
2006-09-25 04:00:00,10.987,11.072,10.913,11.072,650000.0
2006-09-25 04:05:00,11.059,11.095,10.958,10.997,1300000.0
2006-09-25 04:10:00,10.932,11.057,10.932,11.046,1400000.0
2006-09-25 04:15:00,11.018,11.141,10.937,11.068,1900000.0
2006-09-25 04:20:00,11.027,11.116,10.971,11.008,2250000.0
2006-09-25 04:25:00,11.057,11.109,10.943,10.992,1650000.0
2006-09-25 04:30:00,11.064,11.116,10.932,11.076,1450000.0
2006-09-25 04:35:00,11.071,11.071,10.965,10.983,400000.0
2006-09-25 04:40:00,11.018,11.073,10.935,11.029,1150000.0
2006-09-25 04:45:00,11.073,11.081,10.949,10.983,600000.0
2006-09-25 04:50:00,10.967,11.046,10.946,11.046,300000.0
2006-09-25 04:55:00,11.051,11.076,10.953,10.994,500000.0
2006-09-25 05:00:00,11.032,11.032,10.92,10.929,900000.0
2006-09-25 05:05:00,10.949,11.08,10.945,11.017,1200000.0
2006-09-25 05:15:00,11.073,11.087,10.947,10.995,700000.0
2006-09-25 05:20:00,11.025,11.07,10.934,10.97,950000.0
2006-09-25 05:25:00,11.038,11.084,10.943,11.044,1750000.0
2006-09-25 05:30:00,11.026,11.086,10.947,11.043,1250000.0
2006-09-25 05:35:00,11.038,11.061,10.984,11.061,650000.0
2006-09-25 05:40:00,11.067,11.084,10.928,11.084,1450000.0
2006-09-25 05:45:00,11.037,11.08,10.964,11.061,500000.0
2006-09-25 05:50:00,11.089,11.089,10.961,11.05,1000000.0
2006-09-25 05:55:00,10.998,11.075,10.952,10.958,1500000.0
2006-09-25 06:00:00,11.035,11.083,10.926,10.989,600000.0
2006-09-25 06:10:00,11.031,11.041,10.973,11.036,550000.0
2006-09-25 06:15:00,11.06,11.06,10.951,10.994,350000.0
2006-09-25 06:20:00,11.036,11.109,10.945,10.988,900000.0
2006-09-25 06:25:00,11.053,11.106,10.931,11.036,1600000.0
2006-09-25 06:30:00,11.044,11.133,10.96,11.112,1450000.0
2006-09-25 06:35:00,11.087,11.117,10.971,11.064,1450000.0
2006-09-25 06:40:00,11.03,11.125,10.991,11.038,1700000.0
2006-09-25 06:45:00,11.045,11.146,10.975,11.086,1050000.0
2006-09-25 06:50:00,11.048,11.134,11.048,11.071,600000.0
2006-09-25 06:55:00,11.097,11.142,10.99,11.139,1150000.0
2006-09-25 07:00:00,11.113,11.113,11.025,11.025,550000.0
2006-09-25 07:05:00,11.08,11.123,10.998,11.113,1250000.0
2006-09-25 07:10:00,11.021,11.14,10.958,11.098,1800000.0
2006-09-25 07:15:00,11.08,11.132,11.024,11.055,1600000.0
2006-09-25 07:20:00,11.128,11.128,10.979,10.979,1050000.0
2006-09-25 07:25:00,11.138,11.167,10.996,11.133,1950000.0
2006-09-25 07:30:00,11.116,11.156,11.016,11.019,1600000.0
2006-09-25 07:35:00,11.095,11.159,10.992,11.159,1950000.0
2006-09-25 07:40:00,11.121,11.173,11.041,11.061,1300000.0
2006-09-25 07:45:00,11.174,11.18,11.013,11.04,1950000.0
2006-09-25 07:50:00,11.063,11.16,11.005,11.138,1650000.0
2006-09-25 07:55:00,11.102,11.123,11.016,11.123,350000.0
2006-09-25 08:00:00,11.131,11.151,10.98,11.014,2100000.0
2006-09-25 08:05:00,11.038,11.153,10.976,11.018,2600000.0
2006-09-25 08:10:00,11.083,11.205,10.987,11.07,1250000.0
2006-09-25 08:15:00,11.048,11.132,10.991,11.063,2200000.0
2006-09-25 08:20:00,11.038,11.188,11.013,11.095,1650000.0
2006-09-25 08:25:00,11.061,11.203,10.995,11.121,1450000.0
2006-09-25 08:30:00,11.141,11.159,11.003,11.047,1950000.0
2006-09-25 08:35:00,11.025,11.15,10.963,10.992,1750000.0
2006-09-25 08:40:00,11.136,11.136,11.01,11.083,450000.0
2006-09-25 08:45:00,11.096,11.183,11.045,11.125,1750000.0
2006-09-25 08:50:00,11.029,11.178,11.016,11.039,1850000.0
2006-09-25 08:55:00,11.115,11.173,10.962,11.09,2350000.0
2006-09-25 09:00:00,11.083,11.133,10.987,11.0,550000.0
2006-09-25 09:05:00,11.083,11.145,11.007,11.121,1150000.0
2006-09-25 09:10:00,11.111,11.125,10.999,11.028,1400000.0
2006-09-25 09:15:00,11.041,11.147,10.998,11.123,1550000.0
2006-09-25 09:20:00,11.034,11.125,11.0,11.125,1250000.0
2006-09-25 09:25:00,11.105,11.204,11.041,11.157,950000.0
2006-09-25 09:30:00,11.077,11.181,11.008,11.025,1950000.0
2006-09-25 09:35:00,11.141,11.144,11.007,11.128,500000.0
2006-09-25 09:40:00,11.042,11.175,11.029,11.13,1350000.0
2006-09-25 09:45:00,11.019,11.204,11.019,11.079,750000.0
2006-09-25 09:50:00,11.089,11.181,10.998,11.008,1650000.0
2006-09-25 09:55:00,11.091,11.151,10.981,11.141,850000.0
2006-09-25 10:00:00,11.133,11.209,11.011,11.063,2200000.0
2006-09-25 10:05:00,11.022,11.195,11.003,11.152,2000000.0
2006-09-25 10:10:00,11.138,11.138,10.966,11.093,1500000.0
2006-09-25 10:15:00,11.129,11.142,10.974,11.038,2000000.0
2006-09-25 10:20:00,11.011,11.155,10.946,11.085,2700000.0
2006-09-25 10:25:00,10.99,11.13,10.943,11.038,2750000.0
2006-09-25 10:30:00,10.981,11.104,10.909,11.055,2350000.0
2006-09-25 10:35:00,10.984,11.103,10.895,10.901,2350000.0
2006-09-25 10:40:00,11.033,11.119,10.905,11.05,2950000.0
2006-09-25 10:45:00,11.053,11.091,10.949,11.082,750000.0
2006-09-25 10:50:00,11.03,11.091,10.933,11.076,2400000.0
2006-09-25 10:55:00,11.048,11.106,10.903,10.913,2450000.0
2006-09-25 11:00:00,10.983,11.077,10.911,11.06,2200000.0
2006-09-25 11:05:00,10.917,11.056,10.915,11.023,2200000.0
2006-09-25 11:10:00,10.904,11.096,10.904,11.062,2200000.0
2006-09-25 11:15:00,10.976,11.12,10.92,11.048,2150000.0
2006-09-25 11:20:00,11.016,11.124,10.907,11.015,2300000.0
2006-09-25 11:25:00,10.934,11.062,10.91,10.957,2300000.0
2006-09-25 11:30:00,11.024,11.062,10.888,11.007,1900000.0
2006-09-25 11:35:00,10.999,11.056,10.91,10.942,2150000.0
2006-09-25 11:40:00,10.981,11.071,10.934,11.024,1900000.0
2006-09-25 11:45:00,10.966,11.069,10.919,11.01,2200000.0
2006-09-25 11:50:00,11.018,11.064,10.909,10.997,1800000.0
2006-09-25 11:55:00,11.022,11.124,10.942,11.071,1500000.0
2006-09-25 12:00:00,11.028,11.084,10.922,10.937,2150000.0
2006-09-25 12:05:00,11.022,11.061,10.92,10.979,1500000.0
2006-09-25 12:10:00,11.026,11.078,10.923,10.951,2250000.0
2006-09-25 12:15:00,10.991,11.067,10.903,10.94,2100000.0
2006-09-25 12:20:00,10.986,11.089,10.921,11.027,2400000.0
2006-09-25 12:25:00,11.039,11.065,10.914,10.919,2450000.0
2006-09-25 12:30:00,10.913,11.058,10.902,10.919,2100000.0
2006-09-25 12:35:00,11.034,11.064,10.87,10.971,2100000.0
2006-09-25 12:40:00,10.958,11.051,10.884,10.922,2400000.0
2006-09-25 12:45:00,10.947,11.03,10.874,10.899,2250000.0
2006-09-25 12:50:00,10.945,11.049,10.892,10.95,2350000.0
2006-09-25 12:55:00,10.952,11.042,10.89,11.004,2150000.0
2006-09-25 13:00:00,11.032,11.079,10.876,10.899,2200000.0
2006-09-25 13:05:00,10.874,11.031,10.847,10.899,2200000.0
2006-09-25 13:10:00,10.951,11.029,10.868,11.02,1800000.0
2006-09-25 13:15:00,10.979,11.072,10.86,10.896,2000000.0
2006-09-25 13:20:00,10.89,11.031,10.868,10.936,1550000.0
2006-09-25 13:25:00,11.005,11.056,10.875,11.005,2150000.0
2006-09-25 13:30:00,11.035,11.068,10.839,10.918,2100000.0
2006-09-25 13:35:00,10.967,11.045,10.882,10.977,2100000.0
2006-09-25 13:40:00,10.985,11.055,10.898,10.949,1950000.0
2006-09-25 13:45:00,10.908,11.029,10.866,10.993,2100000.0
2006-09-25 13:50:00,10.95,11.057,10.917,11.042,2000000.0
2006-09-25 13:55:00,11.006,11.066,10.886,11.023,1900000.0
2006-09-25 14:00:00,11.018,11.062,10.928,11.019,1800000.0
2006-09-25 14:05:00,10.918,11.074,10.885,10.939,1800000.0
2006-09-25 14:10:00,10.945,11.073,10.874,10.953,2050000.0
2006-09-25 14:15:00,10.91,11.095,10.88,11.028,2300000.0
2006-09-25 14:20:00,10.947,11.087,10.892,11.051,2050000.0
2006-09-25 14:25:00,11.021,11.076,10.918,11.007,1850000.0
2006-09-25 14:30:00,10.99,11.071,10.868,10.952,2250000.0
2006-09-25 14:35:00,11.02,11.114,10.893,10.941,2200000.0
2006-09-25 14:40:00,11.001,11.072,10.877,11.036,2300000.0
2006-09-25 14:45:00,11.042,11.106,10.925,10.925,2000000.0
2006-09-25 14:50:00,11.013,11.107,10.945,10.989,2150000.0
2006-09-25 14:55:00,11.038,11.132,10.95,11.095,2400000.0
2006-09-25 15:00:00,10.942,11.128,10.942,10.979,2400000.0
2006-09-25 15:05:00,10.952,11.118,10.948,11.0,2250000.0
2006-09-25 15:10:00,10.965,11.104,10.936,10.995,2150000.0
2006-09-25 15:15:00,10.951,11.084,10.913,11.062,2050000.0
2006-09-25 15:20:00,11.021,11.088,10.94,11.067,2000000.0
2006-09-25 15:25:00,11.095,11.111,10.958,11.001,2100000.0
2006-09-25 15:30:00,11.033,11.082,10.905,10.911,2200000.0
2006-09-25 15:35:00,10.966,11.092,10.904,11.019,2050000.0
2006-09-25 15:40:00,10.941,11.077,10.907,11.039,2000000.0
2006-09-25 15:45:00,11.057,11.09,10.932,11.09,2100000.0
2006-09-25 15:50:00,10.979,11.079,10.912,11.079,2200000.0
2006-09-25 15:55:00,10.939,11.108,10.932,11.005,2350000.0
2006-09-25 16:00:00,11.035,11.078,10.905,11.06,2450000.0
2006-09-25 16:05:00,11.097,11.109,10.94,11.093,1850000.0
2006-09-25 16:10:00,11.068,11.131,10.941,11.056,2300000.0
2006-09-25 16:15:00,11.116,11.129,10.957,11.076,2050000.0
2006-09-25 16:20:00,11.081,11.094,10.915,11.094,2450000.0
2006-09-25 16:25:00,11.061,11.102,10.921,11.002,2200000.0
2006-09-25 16:30:00,10.969,11.067,10.908,11.052,2100000.0
2006-09-25 16:35:00,10.962,11.098,10.908,11.053,2450000.0
2006-09-25 16:40:00,11.025,11.079,10.927,10.937,1950000.0
2006-09-25 16:45:00,10.929,11.055,10.911,10.925,2300000.0
2006-09-25 16:50:00,10.97,11.123,10.907,10.967,1950000.0
2006-09-25 16:55:00,11.027,11.073,10.913,10.983,2200000.0
2006-09-25 17:00:00,11.088,11.088,10.902,10.984,2100000.0
2006-09-25 17:05:00,11.048,11.093,10.928,11.075,2200000.0
2006-09-25 17:10:00,11.055,11.114,10.956,11.057,2150000.0
2006-09-25 17:15:00,10.963,11.078,10.916,11.045,1950000.0
2006-09-25 17:20:00,11.015,11.076,10.918,10.952,2100000.0
2006-09-25 17:25:00,11.054,11.085,10.936,11.067,2300000.0
2006-09-25 17:30:00,10.906,11.078,10.906,11.043,2300000.0
2006-09-25 17:35:00,10.991,11.101,10.904,10.929,2250000.0
2006-09-25 17:40:00,10.919,11.058,10.904,11.012,2300000.0
2006-09-25 17:45:00,10.955,11.063,10.879,11.003,2200000.0
2006-09-25 17:50:00,11.01,11.036,10.855,11.031,2300000.0
2006-09-25 17:55:00,10.921,11.063,10.903,11.039,1950000.0
2006-09-25 18:00:00,10.951,11.063,10.911,10.974,2050000.0
2006-09-25 18:05:00,10.944,11.075,10.856,10.973,2200000.0
2006-09-25 18:10:00,11.037,11.086,10.902,11.046,2350000.0
2006-09-25 18:15:00,11.024,11.132,10.941,11.012,2050000.0
2006-09-25 18:20:00,10.968,11.075,10.895,11.036,2150000.0
2006-09-25 18:25:00,10.958,11.086,10.871,11.074,2250000.0
2006-09-25 18:30:00,11.024,11.07,10.907,11.07,2000000.0
2006-09-25 18:35:00,10.986,11.076,10.919,11.045,2250000.0
2006-09-25 18:40:00,11.057,11.097,10.923,10.957,2200000.0
2006-09-25 18:45:00,10.931,11.096,10.917,11.072,1950000.0
2006-09-25 18:50:00,11.063,11.145,10.998,11.109,2550000.0
2006-09-25 18:55:00,11.013,11.149,10.971,11.109,2050000.0
2006-09-25 19:00:00,11.084,11.156,11.005,11.109,2050000.0
2006-09-25 19:05:00,11.133,11.171,11.008,11.076,2000000.0
2006-09-25 19:10:00,11.124,11.219,11.06,11.185,1950000.0
2006-09-25 19:15:00,11.128,11.231,11.053,11.194,1950000.0
2006-09-25 19:20:00,11.172,11.239,11.052,11.052,2150000.0
2006-09-25 19:25:00,11.118,11.214,11.039,11.039,1850000.0
2006-09-25 19:30:00,11.214,11.214,11.021,11.1,1950000.0
2006-09-25 19:35:00,11.123,11.235,11.094,11.094,1100000.0
2006-09-25 19:40:00,11.182,11.224,11.01,11.019,2250000.0
2006-09-25 19:45:00,11.042,11.133,11.042,11.077,400000.0
2006-09-25 19:50:00,11.173,11.194,11.052,11.096,1400000.0
2006-09-25 20:00:00,11.163,11.167,11.072,11.118,300000.0
2006-09-25 20:05:00,11.185,11.222,11.069,11.146,1450000.0
2006-09-25 20:10:00,11.208,11.243,11.058,11.189,1900000.0
2006-09-25 20:15:00,11.111,11.242,11.051,11.216,1100000.0
2006-09-25 20:20:00,11.152,11.235,11.071,11.112,1550000.0
2006-09-25 20:25:00,11.216,11.246,11.076,11.076,650000.0
2006-09-25 20:30:00,11.182,11.197,11.104,11.129,550000.0
2006-09-25 20:35:00,11.17,11.17,11.066,11.104,200000.0
2006-09-25 20:40:00,11.1,11.176,11.07,11.115,600000.0
2006-09-25 20:45:00,11.095,11.222,11.085,11.208,750000.0
2006-09-25 20:50:00,11.169,11.196,11.095,11.096,400000.0
2006-09-25 20:55:00,11.136,11.142,11.036,11.132,650000.0
2006-09-25 21:00:00,11.093,11.222,11.056,11.203,1950000.0
2006-09-25 21:05:00,11.183,11.183,11.044,11.08,350000.0
2006-09-25 21:15:00,11.033,11.134,10.987,11.111,800000.0
2006-09-25 21:20:00,11.034,11.111,11.024,11.056,300000.0
2006-09-25 21:25:00,11.117,11.265,11.079,11.106,550000.0
2006-09-25 21:30:00,11.131,11.215,11.093,11.18,550000.0
2006-09-25 21:40:00,11.136,11.177,11.039,11.052,1550000.0
2006-09-25 21:45:00,11.165,11.165,11.037,11.072,400000.0
2006-09-25 21:55:00,11.133,11.133,11.041,11.078,350000.0
2006-09-25 22:00:00,11.144,11.144,11.027,11.065,400000.0
2006-09-25 22:15:00,11.123,11.123,11.027,11.084,250000.0
2006-09-25 22:20:00,11.012,11.168,11.012,11.049,800000.0
2006-09-25 22:35:00,11.101,11.191,11.037,11.066,1000000.0
2006-09-25 22:40:00,11.111,11.192,11.061,11.091,1150000.0
2006-09-25 22:45:00,11.187,11.187,11.078,11.18,350000.0
2006-09-25 22:50:00,11.206,11.206,11.122,11.155,200000.0
2006-09-25 22:55:00,11.198,11.198,11.125,11.125,150000.0
2006-09-25 23:05:00,11.195,11.195,11.13,11.141,400000.0
2006-09-25 23:10:00,11.164,11.164,11.08,11.113,200000.0
2006-09-25 23:15:00,11.159,11.159,11.05,11.103,250000.0
2006-09-25 23:20:00,11.156,11.156,11.056,11.095,200000.0
2006-09-25 23:25:00,11.141,11.143,11.141,11.143,100000.0
2006-09-25 23:40:00,11.132,11.218,11.112,11.182,800000.0
2006-09-25 23:55:00,11.125,11.264,11.067,11.118,900000.0
2006-09-26 00:00:00,11.145,11.216,11.08,11.11,600000.0
2006-09-26 00:05:00,11.169,11.229,11.064,11.086,750000.0
2006-09-26 00:15:00,11.138,11.244,11.099,11.227,550000.0
2006-09-26 00:35:00,11.099,11.231,11.099,11.172,600000.0
2006-09-26 00:40:00,11.157,11.157,11.091,11.091,100000.0
2006-09-26 00:45:00,11.11,11.214,11.087,11.118,1100000.0
2006-09-26 00:55:00,11.174,11.174,11.045,11.092,700000.0
2006-09-26 01:10:00,11.157,11.165,11.073,11.129,400000.0
2006-09-26 01:15:00,11.114,11.196,11.074,11.158,850000.0
2006-09-26 01:20:00,11.192,11.23,11.091,11.153,800000.0
2006-09-26 01:25:00,11.177,11.187,11.107,11.14,550000.0
2006-09-26 01:30:00,11.206,11.206,11.122,11.155,200000.0
2006-09-26 01:40:00,11.163,11.198,11.069,11.108,350000.0
2006-09-26 01:45:00,11.11,11.239,11.094,11.166,650000.0
2006-09-26 01:50:00,11.215,11.306,11.116,11.166,1450000.0
2006-09-26 01:55:00,11.216,11.293,11.117,11.227,2200000.0
2006-09-26 02:00:00,11.138,11.264,11.074,11.173,2600000.0
2006-09-26 02:05:00,11.12,11.262,11.12,11.183,1150000.0
2006-09-26 02:10:00,11.256,11.256,11.104,11.209,1250000.0
2006-09-26 02:15:00,11.11,11.234,11.046,11.114,1750000.0
2006-09-26 02:20:00,11.119,11.278,11.11,11.18,1300000.0
2006-09-26 02:25:00,11.197,11.247,11.105,11.173,1850000.0
2006-09-26 02:30:00,11.095,11.237,11.095,11.217,1200000.0
2006-09-26 02:35:00,11.213,11.242,11.055,11.157,1700000.0
2006-09-26 02:40:00,11.156,11.202,11.058,11.148,1800000.0
2006-09-26 02:45:00,11.071,11.22,11.07,11.209,1150000.0
2006-09-26 02:50:00,11.174,11.214,11.073,11.174,1150000.0
2006-09-26 02:55:00,11.125,11.259,11.061,11.193,2250000.0
2006-09-26 03:00:00,11.138,11.222,11.083,11.189,950000.0
2006-09-26 03:05:00,11.228,11.25,11.075,11.221,1250000.0
2006-09-26 03:10:00,11.226,11.246,11.179,11.213,500000.0
2006-09-26 03:15:00,11.214,11.264,11.104,11.246,1650000.0
2006-09-26 03:20:00,11.236,11.243,11.101,11.173,1450000.0
2006-09-26 03:25:00,11.137,11.213,11.137,11.213,100000.0
2006-09-26 03:30:00,11.181,11.235,11.099,11.169,1200000.0
2006-09-26 03:35:00,11.272,11.272,11.155,11.254,400000.0
2006-09-26 03:40:00,11.206,11.278,11.118,11.18,1550000.0
2006-09-26 03:45:00,11.162,11.223,11.087,11.192,1550000.0
2006-09-26 03:50:00,11.144,11.285,11.106,11.138,1700000.0
2006-09-26 03:55:00,11.175,11.245,11.107,11.237,2250000.0
2006-09-26 04:00:00,11.101,11.242,11.088,11.198,1400000.0
2006-09-26 04:05:00,11.127,11.225,11.111,11.169,500000.0
2006-09-26 04:10:00,11.216,11.227,11.115,11.218,600000.0
2006-09-26 04:15:00,11.247,11.275,11.163,11.211,350000.0
2006-09-26 04:20:00,11.16,11.289,11.16,11.259,900000.0
2006-09-26 04:25:00,11.224,11.256,11.114,11.129,1400000.0
2006-09-26 04:30:00,11.144,11.237,11.09,11.154,1600000.0
2006-09-26 04:35:00,11.194,11.213,11.058,11.194,1400000.0
2006-09-26 04:40:00,11.167,11.212,11.119,11.153,400000.0
2006-09-26 04:45:00,11.222,11.257,11.098,11.162,1250000.0
2006-09-26 04:50:00,11.244,11.244,11.091,11.187,1350000.0
2006-09-26 04:55:00,11.165,11.275,11.112,11.226,2050000.0
2006-09-26 05:00:00,11.132,11.203,11.115,11.128,400000.0
2006-09-26 05:05:00,11.204,11.237,11.19,11.209,550000.0
2006-09-26 05:10:00,11.19,11.222,11.087,11.155,500000.0
2006-09-26 05:15:00,11.209,11.212,11.085,11.125,550000.0
2006-09-26 05:20:00,11.173,11.234,11.098,11.217,700000.0
2006-09-26 05:25:00,11.134,11.249,11.101,11.157,2100000.0
2006-09-26 05:30:00,11.239,11.266,11.157,11.233,650000.0
2006-09-26 05:35:00,11.181,11.311,11.138,11.218,1800000.0
2006-09-26 05:40:00,11.21,11.262,11.107,11.111,2000000.0
2006-09-26 05:45:00,11.197,11.272,11.126,11.16,1300000.0
2006-09-26 05:50:00,11.226,11.259,11.111,11.176,1700000.0
2006-09-26 05:55:00,11.171,11.266,11.147,11.153,1050000.0
2006-09-26 06:00:00,11.2,11.252,11.106,11.166,1700000.0
2006-09-26 06:05:00,11.257,11.272,11.13,11.228,550000.0
2006-09-26 06:10:00,11.221,11.231,11.117,11.149,650000.0
2006-09-26 06:15:00,11.163,11.261,11.097,11.205,2500000.0
2006-09-26 06:20:00,11.19,11.246,11.085,11.246,1900000.0
2006-09-26 06:25:00,11.209,11.292,11.1,11.194,1900000.0
2006-09-26 06:30:00,11.231,11.302,11.068,11.14,1700000.0
2006-09-26 06:35:00,11.244,11.245,11.108,11.2,1700000.0
2006-09-26 06:40:00,11.18,11.257,11.076,11.179,2700000.0
2006-09-26 06:45:00,11.257,11.291,11.103,11.13,2750000.0
2006-09-26 06:50:00,11.207,11.258,11.095,11.199,1950000.0
2006-09-26 06:55:00,11.154,11.287,11.118,11.178,1300000.0
2006-09-26 07:00:00,11.22,11.289,11.16,11.167,1100000.0
2006-09-26 07:05:00,11.2,11.279,11.099,11.245,1200000.0
2006-09-26 07:10:00,11.135,11.259,11.109,11.216,1750000.0
2006-09-26 07:15:00,11.214,11.247,11.091,11.112,1250000.0
2006-09-26 07:20:00,11.199,11.249,11.092,11.162,2400000.0
2006-09-26 07:25:00,11.236,11.297,11.08,11.202,1500000.0
2006-09-26 07:30:00,11.223,11.223,11.086,11.186,1150000.0
2006-09-26 07:35:00,11.163,11.222,11.069,11.198,2250000.0
2006-09-26 07:40:00,11.157,11.241,11.071,11.14,2050000.0
2006-09-26 07:45:00,11.089,11.215,11.04,11.166,1700000.0
2006-09-26 07:50:00,11.132,11.25,11.124,11.143,1000000.0
2006-09-26 07:55:00,11.211,11.222,11.042,11.1,1050000.0
2006-09-26 08:00:00,11.198,11.219,11.06,11.06,1450000.0
2006-09-26 08:05:00,11.105,11.221,11.066,11.101,2600000.0
2006-09-26 08:10:00,11.184,11.244,11.081,11.196,2050000.0
2006-09-26 08:15:00,11.109,11.252,11.104,11.14,1950000.0
2006-09-26 08:20:00,11.232,11.242,11.083,11.107,2000000.0
2006-09-26 08:25:00,11.085,11.221,11.085,11.184,1950000.0
2006-09-26 08:30:00,11.106,11.233,11.087,11.174,1100000.0
2006-09-26 08:35:00,11.177,11.223,11.064,11.064,1100000.0
2006-09-26 08:40:00,11.157,11.213,11.104,11.178,1550000.0
2006-09-26 08:45:00,11.228,11.265,11.071,11.144,1450000.0
2006-09-26 08:50:00,11.151,11.222,11.051,11.11,1550000.0
2006-09-26 08:55:00,11.228,11.242,11.092,11.168,1150000.0
2006-09-26 09:00:00,11.165,11.208,11.039,11.065,1250000.0
2006-09-26 09:05:00,11.14,11.215,11.059,11.1,1200000.0
2006-09-26 09:10:00,11.201,11.209,11.034,11.085,1450000.0
2006-09-26 09:15:00,11.13,11.216,11.088,11.191,1550000.0
2006-09-26 09:20:00,11.156,11.244,11.054,11.134,1650000.0
2006-09-26 09:25:00,11.145,11.271,11.077,11.232,1100000.0
2006-09-26 09:30:00,11.112,11.223,11.073,11.179,1400000.0
2006-09-26 09:35:00,11.164,11.283,11.076,11.23,900000.0
2006-09-26 09:40:00,11.122,11.236,11.084,11.2,1700000.0
2006-09-26 09:45:00,11.118,11.267,11.086,11.116,1750000.0
2006-09-26 09:50:00,11.145,11.254,11.099,11.208,2000000.0
2006-09-26 09:55:00,11.189,11.24,11.075,11.227,1350000.0
2006-09-26 10:00:00,11.206,11.244,11.083,11.158,2200000.0
2006-09-26 10:05:00,11.126,11.258,11.086,11.227,2000000.0
2006-09-26 10:10:00,11.205,11.26,11.077,11.138,2400000.0
2006-09-26 10:15:00,11.241,11.249,11.079,11.162,2000000.0
2006-09-26 10:20:00,11.131,11.248,11.058,11.224,2700000.0
2006-09-26 10:25:00,11.104,11.23,11.065,11.187,2400000.0
2006-09-26 10:30:00,11.136,11.237,11.076,11.192,2350000.0
2006-09-26 10:35:00,11.119,11.247,11.08,11.082,1850000.0
2006-09-26 10:40:00,11.204,11.25,11.055,11.199,2950000.0
2006-09-26 10:45:00,11.184,11.233,11.061,11.075,2150000.0
2006-09-26 10:50:00,11.143,11.207,11.021,11.162,3200000.0
2006-09-26 10:55:00,11.163,11.228,11.021,11.047,2450000.0
2006-09-26 11:00:00,11.101,11.195,11.041,11.194,2200000.0
2006-09-26 11:05:00,11.055,11.211,11.034,11.166,1850000.0
2006-09-26 11:10:00,11.055,11.217,11.032,11.163,2200000.0
2006-09-26 11:15:00,11.079,11.205,11.043,11.184,2150000.0
2006-09-26 11:20:00,11.157,11.193,11.027,11.153,1900000.0
2006-09-26 11:25:00,11.085,11.205,11.07,11.105,2300000.0
2006-09-26 11:30:00,11.207,11.258,11.049,11.154,1700000.0
2006-09-26 11:35:00,11.162,11.234,11.038,11.098,2150000.0
2006-09-26 11:40:00,11.114,11.193,11.045,11.137,1900000.0
2006-09-26 11:45:00,11.068,11.186,11.034,11.126,2200000.0
2006-09-26 11:50:00,11.126,11.191,11.021,11.11,2200000.0
2006-09-26 11:55:00,11.106,11.187,11.038,11.101,1950000.0
2006-09-26 12:00:00,11.131,11.201,11.023,11.059,2150000.0
2006-09-26 12:05:00,11.134,11.183,11.025,11.075,1950000.0
2006-09-26 12:10:00,11.127,11.169,11.008,11.045,2000000.0
2006-09-26 12:15:00,11.067,11.199,11.025,11.05,2100000.0
2006-09-26 12:20:00,11.064,11.185,10.988,11.107,2400000.0
2006-09-26 12:25:00,11.127,11.152,10.976,11.001,2450000.0
2006-09-26 12:30:00,11.004,11.152,10.976,10.994,1950000.0
2006-09-26 12:35:00,11.13,11.15,11.006,11.105,2100000.0
2006-09-26 12:40:00,11.078,11.163,10.989,11.02,2400000.0
2006-09-26 12:45:00,11.07,11.143,10.981,11.026,2250000.0
2006-09-26 12:50:00,11.076,11.175,10.971,11.046,2350000.0
2006-09-26 12:55:00,11.049,11.116,10.947,11.073,2150000.0
2006-09-26 13:00:00,11.074,11.109,10.94,10.96,2200000.0
2006-09-26 13:05:00,10.927,11.092,10.898,10.982,2200000.0
2006-09-26 13:10:00,11.041,11.125,10.941,11.076,2250000.0
2006-09-26 13:15:00,11.017,11.128,10.936,10.98,2000000.0
2006-09-26 13:20:00,10.962,11.12,10.939,11.012,2050000.0
2006-09-26 13:25:00,11.085,11.12,10.938,11.047,2150000.0
2006-09-26 13:30:00,11.089,11.127,10.96,10.982,2100000.0
2006-09-26 13:35:00,11.035,11.114,10.967,11.059,2100000.0
2006-09-26 13:40:00,11.072,11.158,10.96,11.001,1950000.0
2006-09-26 13:45:00,10.956,11.127,10.929,11.063,1200000.0
2006-09-26 13:50:00,10.99,11.098,10.927,11.065,2000000.0
2006-09-26 13:55:00,11.037,11.092,10.925,11.046,2000000.0
2006-09-26 14:00:00,11.033,11.102,10.952,11.058,1800000.0
2006-09-26 14:05:00,10.978,11.105,10.931,10.995,2000000.0
2006-09-26 14:10:00,10.932,11.112,10.925,11.029,2050000.0
2006-09-26 14:15:00,10.966,11.133,10.946,11.095,2300000.0
2006-09-26 14:20:00,11.018,11.118,10.955,11.092,2050000.0
2006-09-26 14:25:00,11.022,11.097,10.896,11.041,1850000.0
2006-09-26 14:30:00,11.0,11.129,10.961,11.004,2450000.0
2006-09-26 14:35:00,11.058,11.101,10.955,11.056,1700000.0
2006-09-26 14:40:00,11.017,11.129,10.93,11.037,2300000.0
2006-09-26 14:45:00,11.053,11.102,10.954,10.963,2000000.0
2006-09-26 14:50:00,11.01,11.101,10.93,10.978,2150000.0
2006-09-26 14:55:00,11.02,11.165,10.934,11.145,2400000.0
2006-09-26 15:00:00,10.991,11.167,10.958,10.99,2400000.0
2006-09-26 15:05:00,10.989,11.164,10.979,11.034,2250000.0
2006-09-26 15:10:00,11.043,11.151,10.998,11.004,2000000.0
2006-09-26 15:15:00,11.015,11.2,11.015,11.145,2150000.0
2006-09-26 15:20:00,11.117,11.221,11.072,11.212,1850000.0
2006-09-26 15:25:00,11.238,11.249,11.088,11.16,2150000.0
2006-09-26 15:30:00,11.199,11.252,11.105,11.112,2200000.0
2006-09-26 15:35:00,11.172,11.262,11.081,11.144,2150000.0
2006-09-26 15:40:00,11.104,11.241,11.089,11.206,2000000.0
2006-09-26 15:45:00,11.229,11.239,11.091,11.239,2100000.0
2006-09-26 15:50:00,11.126,11.231,11.085,11.231,2200000.0
2006-09-26 15:55:00,11.116,11.264,11.075,11.13,2350000.0
2006-09-26 16:00:00,11.19,11.284,11.086,11.192,2450000.0
2006-09-26 16:05:00,11.174,11.257,11.091,11.239,2200000.0
2006-09-26 16:10:00,11.21,11.279,11.103,11.162,2300000.0
2006-09-26 16:15:00,11.225,11.247,11.072,11.136,2200000.0
2006-09-26 16:20:00,11.224,11.253,11.091,11.235,2450000.0
2006-09-26 16:25:00,11.222,11.258,11.093,11.214,2100000.0
2006-09-26 16:30:00,11.157,11.259,11.089,11.239,2200000.0
2006-09-26 16:35:00,11.12,11.264,11.057,11.226,2450000.0
2006-09-26 16:40:00,11.135,11.248,11.092,11.126,1950000.0
2006-09-26 16:45:00,11.137,11.243,11.08,11.106,2300000.0
2006-09-26 16:50:00,11.167,11.244,11.045,11.056,2000000.0
2006-09-26 16:55:00,11.146,11.23,11.059,11.119,2350000.0
2006-09-26 17:00:00,11.22,11.239,11.083,11.142,2100000.0
2006-09-26 17:05:00,11.202,11.225,11.034,11.13,2200000.0
2006-09-26 17:10:00,11.201,11.263,11.091,11.2,2150000.0
2006-09-26 17:15:00,11.135,11.302,11.106,11.26,2100000.0
2006-09-26 17:20:00,11.24,11.313,11.159,11.167,2200000.0
2006-09-26 17:25:00,11.251,11.317,11.154,11.31,2300000.0
2006-09-26 17:30:00,11.189,11.326,11.134,11.27,2300000.0
2006-09-26 17:35:00,11.219,11.349,11.163,11.225,2250000.0
2006-09-26 17:40:00,11.234,11.343,11.169,11.308,2250000.0
2006-09-26 17:45:00,11.257,11.359,11.199,11.303,2050000.0
2006-09-26 17:50:00,11.307,11.338,11.158,11.33,2300000.0
2006-09-26 17:55:00,11.236,11.36,11.169,11.309,1950000.0
2006-09-26 18:00:00,11.199,11.318,11.19,11.245,2050000.0
2006-09-26 18:05:00,11.242,11.334,11.159,11.281,2100000.0
2006-09-26 18:10:00,11.23,11.335,11.16,11.302,2200000.0
2006-09-26 18:15:00,11.216,11.342,11.177,11.224,2450000.0
2006-09-26 18:20:00,11.247,11.425,11.203,11.409,2150000.0
2006-09-26 18:25:00,11.313,11.446,11.239,11.408,2150000.0
2006-09-26 18:30:00,11.362,11.448,11.274,11.438,2200000.0
2006-09-26 18:35:00,11.35,11.45,11.272,11.37,2250000.0
2006-09-26 18:40:00,11.367,11.429,11.235,11.281,2300000.0
2006-09-26 18:45:00,11.3,11.407,11.235,11.403,2000000.0
2006-09-26 18:50:00,11.304,11.415,11.271,11.351,2350000.0
2006-09-26 18:55:00,11.307,11.448,11.267,11.359,2050000.0
2006-09-26 19:00:00,11.331,11.414,11.256,11.386,2000000.0
2006-09-26 19:05:00,11.38,11.418,11.228,11.328,2100000.0
2006-09-26 19:10:00,11.301,11.41,11.25,11.36,1850000.0
2006-09-26 19:15:00,11.31,11.432,11.264,11.41,1950000.0
2006-09-26 19:20:00,11.31,11.383,11.22,11.329,1750000.0
2006-09-26 19:25:00,11.359,11.373,11.215,11.335,2200000.0
2006-09-26 19:30:00,11.384,11.384,11.237,11.28,1500000.0
2006-09-26 19:35:00,11.333,11.377,11.228,11.334,1400000.0
2006-09-26 19:40:00,11.273,11.353,11.218,11.256,650000.0
2006-09-26 19:45:00,11.235,11.372,11.185,11.315,1550000.0
2006-09-26 19:50:00,11.354,11.358,11.204,11.353,2200000.0
2006-09-26 19:55:00,11.244,11.392,11.205,11.252,1950000.0
2006-09-26 20:00:00,11.312,11.356,11.188,11.331,1550000.0
2006-09-26 20:05:00,11.353,11.386,11.231,11.255,1650000.0
2006-09-26 20:10:00,11.295,11.33,11.192,11.29,1500000.0
2006-09-26 20:15:00,11.222,11.353,11.201,11.341,1950000.0
2006-09-26 20:20:00,11.318,11.33,11.16,11.33,2050000.0
2006-09-26 20:25:00,11.3,11.342,11.164,11.294,1900000.0
2006-09-26 20:30:00,11.246,11.38,11.201,11.334,1800000.0
2006-09-26 20:35:00,11.281,11.341,11.177,11.203,1700000.0
2006-09-26 20:40:00,11.309,11.341,11.209,11.209,1450000.0
2006-09-26 20:45:00,11.326,11.341,11.202,11.253,1950000.0
2006-09-26 20:50:00,11.301,11.368,11.236,11.247,800000.0
2006-09-26 20:55:00,11.332,11.394,11.223,11.297,2250000.0
2006-09-26 21:00:00,11.235,11.369,11.232,11.34,1350000.0
2006-09-26 21:05:00,11.27,11.361,11.244,11.325,1250000.0
2006-09-26 21:10:00,11.258,11.349,11.205,11.298,1350000.0
2006-09-26 21:15:00,11.232,11.37,11.194,11.307,2150000.0
2006-09-26 21:20:00,11.351,11.362,11.22,11.255,1750000.0
2006-09-26 21:25:00,11.269,11.325,11.187,11.317,850000.0
2006-09-26 21:30:00,11.222,11.348,11.177,11.315,1800000.0
2006-09-26 21:35:00,11.216,11.383,11.216,11.327,2050000.0
2006-09-26 21:40:00,11.333,11.34,11.199,11.288,850000.0
2006-09-26 21:45:00,11.268,11.323,11.201,11.254,400000.0
2006-09-26 21:50:00,11.224,11.365,11.224,11.365,1550000.0
2006-09-26 21:55:00,11.231,11.361,11.199,11.218,1650000.0
2006-09-26 22:00:00,11.315,11.315,11.223,11.259,200000.0
2006-09-26 22:05:00,11.311,11.33,11.225,11.312,850000.0
2006-09-26 22:10:00,11.233,11.356,11.233,11.356,1700000.0
2006-09-26 22:15:00,11.334,11.374,11.187,11.28,2250000.0
2006-09-26 22:20:00,11.303,11.316,11.203,11.258,500000.0
2006-09-26 22:25:00,11.287,11.368,11.244,11.275,1250000.0
2006-09-26 22:30:00,11.208,11.338,11.204,11.229,400000.0
2006-09-26 22:35:00,11.315,11.322,11.232,11.294,250000.0
2006-09-26 22:40:00,11.241,11.318,11.223,11.259,450000.0
2006-09-26 22:45:00,11.287,11.361,11.203,11.293,1850000.0
2006-09-26 22:50:00,11.262,11.377,11.209,11.324,1450000.0
2006-09-26 22:55:00,11.341,11.352,11.199,11.278,1600000.0
2006-09-26 23:00:00,11.261,11.375,11.224,11.335,600000.0
2006-09-26 23:20:00,11.365,11.384,11.213,11.338,3250000.0
2006-09-26 23:25:00,11.327,11.365,11.203,11.32,3350000.0
2006-09-26 23:30:00,11.228,11.382,11.21,11.321,2350000.0
2006-09-26 23:35:00,11.317,11.369,11.216,11.273,1400000.0
2006-09-26 23:40:00,11.293,11.371,11.215,11.272,2700000.0
2006-09-26 23:45:00,11.224,11.358,11.209,11.299,2150000.0
2006-09-26 23:50:00,11.345,11.379,11.232,11.287,2250000.0
2006-09-26 23:55:00,11.279,11.401,11.227,11.309,2300000.0
2006-09-27 00:00:00,11.294,11.379,11.233,11.358,2000000.0
2006-09-27 00:05:00,11.336,11.41,11.201,11.257,2900000.0
2006-09-27 00:10:00,11.249,11.419,11.226,11.336,3100000.0
2006-09-27 00:15:00,11.22,11.375,11.193,11.276,3550000.0
2006-09-27 00:20:00,11.274,11.414,11.201,11.355,3550000.0
2006-09-27 00:25:00,11.262,11.375,11.193,11.373,3450000.0
2006-09-27 00:30:00,11.263,11.419,11.176,11.347,3050000.0
2006-09-27 00:35:00,11.335,11.395,11.215,11.353,3450000.0
2006-09-27 00:40:00,11.307,11.356,11.233,11.285,650000.0
2006-09-27 00:45:00,11.324,11.324,11.225,11.263,200000.0
2006-09-27 00:50:00,11.359,11.39,11.234,11.24,2350000.0
2006-09-27 00:55:00,11.362,11.426,11.229,11.362,2800000.0
2006-09-27 01:00:00,11.358,11.397,11.199,11.351,3600000.0
2006-09-27 01:05:00,11.264,11.394,11.217,11.37,2600000.0
2006-09-27 01:10:00,11.282,11.382,11.191,11.352,2750000.0
2006-09-27 01:15:00,11.25,11.39,11.24,11.249,3750000.0
2006-09-27 01:20:00,11.318,11.409,11.219,11.333,2900000.0
2006-09-27 01:25:00,11.259,11.374,11.2,11.209,3700000.0
2006-09-27 01:30:00,11.321,11.409,11.225,11.328,3800000.0
2006-09-27 01:35:00,11.331,11.422,11.217,11.322,2850000.0
2006-09-27 01:40:00,11.312,11.375,11.22,11.255,2300000.0
2006-09-27 01:45:00,11.357,11.385,11.237,11.302,2600000.0
2006-09-27 01:50:00,11.353,11.379,11.228,11.331,2900000.0
2006-09-27 01:55:00,11.346,11.387,11.218,11.357,2050000.0
2006-09-27 02:00:00,11.344,11.399,11.213,11.325,2150000.0
2006-09-27 02:05:00,11.309,11.405,11.198,11.242,2900000.0
2006-09-27 02:10:00,11.336,11.377,11.208,11.33,2550000.0
2006-09-27 02:15:00,11.282,11.382,11.183,11.247,4150000.0
2006-09-27 02:20:00,11.296,11.373,11.213,11.22,2800000.0
2006-09-27 02:25:00,11.37,11.396,11.244,11.244,1550000.0
2006-09-27 02:30:00,11.244,11.359,11.212,11.224,1200000.0
2006-09-27 02:35:00,11.279,11.388,11.229,11.36,2450000.0
2006-09-27 02:40:00,11.322,11.373,11.211,11.313,2200000.0
2006-09-27 02:45:00,11.293,11.342,11.148,11.235,1300000.0
2006-09-27 02:50:00,11.227,11.391,11.198,11.247,2250000.0
2006-09-27 02:55:00,11.246,11.362,11.199,11.309,2750000.0
2006-09-27 03:00:00,11.352,11.358,11.17,11.207,1700000.0
2006-09-27 03:05:00,11.21,11.335,11.167,11.22,2150000.0
2006-09-27 03:10:00,11.293,11.365,11.174,11.309,2600000.0
2006-09-27 03:15:00,11.285,11.373,11.161,11.291,2650000.0
2006-09-27 03:20:00,11.197,11.314,11.162,11.275,2100000.0
2006-09-27 03:25:00,11.249,11.324,11.172,11.28,2400000.0
2006-09-27 03:30:00,11.328,11.353,11.179,11.228,1200000.0
2006-09-27 03:35:00,11.308,11.327,11.201,11.317,1400000.0
2006-09-27 03:40:00,11.293,11.334,11.175,11.262,2150000.0
2006-09-27 03:45:00,11.274,11.349,11.156,11.228,3050000.0
2006-09-27 03:50:00,11.331,11.392,11.214,11.293,2800000.0
2006-09-27 03:55:00,11.239,11.332,11.214,11.309,800000.0
2006-09-27 04:00:00,11.299,11.342,11.212,11.252,500000.0
2006-09-27 04:05:00,11.218,11.336,11.175,11.3,2200000.0
2006-09-27 04:10:00,11.3,11.35,11.2,11.217,600000.0
2006-09-27 04:15:00,11.228,11.386,11.224,11.329,2700000.0
2006-09-27 04:20:00,11.297,11.356,11.199,11.289,1950000.0
2006-09-27 04:25:00,11.256,11.356,11.202,11.319,2700000.0
2006-09-27 04:30:00,11.336,11.379,11.173,11.217,2150000.0
2006-09-27 04:35:00,11.231,11.308,11.217,11.308,350000.0
2006-09-27 04:40:00,11.275,11.314,11.197,11.255,750000.0
2006-09-27 04:45:00,11.241,11.389,11.214,11.312,2900000.0
2006-09-27 04:50:00,11.335,11.371,11.178,11.328,2700000.0
2006-09-27 04:55:00,11.286,11.381,11.166,11.225,3000000.0
2006-09-27 05:00:00,11.26,11.372,11.196,11.249,2600000.0
2006-09-27 05:05:00,11.337,11.35,11.192,11.313,2900000.0
2006-09-27 05:10:00,11.309,11.37,11.205,11.278,950000.0
2006-09-27 05:15:00,11.305,11.305,11.213,11.249,300000.0
2006-09-27 05:20:00,11.261,11.323,11.221,11.253,850000.0
2006-09-27 05:25:00,11.229,11.331,11.229,11.327,300000.0
2006-09-27 05:30:00,11.317,11.358,11.204,11.305,2550000.0
2006-09-27 05:35:00,11.301,11.385,11.184,11.343,2550000.0
2006-09-27 05:40:00,11.314,11.363,11.211,11.243,2950000.0
2006-09-27 05:45:00,11.307,11.361,11.199,11.269,1950000.0
2006-09-27 05:50:00,11.247,11.383,11.217,11.349,3750000.0
2006-09-27 05:55:00,11.339,11.373,11.178,11.306,2850000.0
2006-09-27 06:00:00,11.305,11.389,11.23,11.281,2850000.0
2006-09-27 06:05:00,11.356,11.385,11.217,11.324,2950000.0
2006-09-27 06:10:00,11.235,11.381,11.205,11.267,2350000.0
2006-09-27 06:15:00,11.308,11.406,11.223,11.357,3450000.0
2006-09-27 06:20:00,11.312,11.443,11.205,11.238,2650000.0
2006-09-27 06:25:00,11.235,11.421,11.23,11.277,2750000.0
2006-09-27 06:30:00,11.256,11.416,11.2,11.347,3200000.0
2006-09-27 06:35:00,11.311,11.354,11.178,11.31,2300000.0
2006-09-27 06:40:00,11.318,11.427,11.22,11.319,2900000.0
2006-09-27 06:45:00,11.353,11.385,11.209,11.209,2250000.0
2006-09-27 06:50:00,11.209,11.384,11.209,11.328,1900000.0
2006-09-27 06:55:00,11.311,11.389,11.198,11.299,2450000.0
2006-09-27 07:00:00,11.247,11.39,11.218,11.295,2050000.0
2006-09-27 07:05:00,11.322,11.375,11.218,11.357,2800000.0
2006-09-27 07:10:00,11.28,11.38,11.192,11.32,2350000.0
2006-09-27 07:15:00,11.317,11.373,11.234,11.328,1050000.0
2006-09-27 07:20:00,11.31,11.403,11.22,11.329,900000.0
2006-09-27 07:25:00,11.281,11.392,11.23,11.293,800000.0
2006-09-27 07:30:00,11.229,11.398,11.229,11.368,1300000.0
2006-09-27 07:35:00,11.35,11.417,11.235,11.365,1950000.0
2006-09-27 07:40:00,11.31,11.407,11.221,11.326,1950000.0
2006-09-27 07:45:00,11.305,11.402,11.242,11.351,2150000.0
2006-09-27 07:50:00,11.385,11.407,11.259,11.391,1900000.0
2006-09-27 07:55:00,11.317,11.406,11.236,11.281,2500000.0
2006-09-27 08:00:00,11.331,11.393,11.259,11.319,2550000.0
2006-09-27 08:05:00,11.315,11.391,11.228,11.284,2600000.0
2006-09-27 08:10:00,11.381,11.458,11.246,11.363,1850000.0
2006-09-27 08:15:00,11.278,11.415,11.278,11.37,2150000.0
2006-09-27 08:20:00,11.436,11.437,11.248,11.383,2200000.0
2006-09-27 08:25:00,11.304,11.43,11.271,11.383,2050000.0
2006-09-27 08:30:00,11.38,11.424,11.277,11.314,2000000.0
2006-09-27 08:35:00,11.401,11.419,11.265,11.278,2300000.0
2006-09-27 08:40:00,11.361,11.454,11.282,11.421,1750000.0
2006-09-27 08:45:00,11.436,11.507,11.322,11.409,2250000.0
2006-09-27 08:50:00,11.355,11.502,11.355,11.396,1900000.0
2006-09-27 08:55:00,11.472,11.506,11.318,11.438,1650000.0
2006-09-27 09:00:00,11.402,11.48,11.333,11.469,2250000.0
2006-09-27 09:05:00,11.365,11.514,11.314,11.362,2000000.0
2006-09-27 09:10:00,11.451,11.483,11.337,11.372,1450000.0
2006-09-27 09:15:00,11.397,11.517,11.361,11.514,2100000.0
2006-09-27 09:20:00,11.436,11.578,11.393,11.454,2100000.0
2006-09-27 09:25:00,11.552,11.58,11.408,11.502,1650000.0
2006-09-27 09:30:00,11.429,11.539,11.374,11.494,1800000.0
2006-09-27 09:35:00,11.402,11.563,11.378,11.51,1700000.0
2006-09-27 09:40:00,11.416,11.579,11.41,11.505,1300000.0
2006-09-27 09:45:00,11.409,11.531,11.375,11.423,1850000.0
2006-09-27 09:50:00,11.423,11.556,11.384,11.5,2000000.0
2006-09-27 09:55:00,11.485,11.575,11.375,11.518,2150000.0
2006-09-27 10:00:00,11.505,11.561,11.389,11.442,2200000.0
2006-09-27 10:05:00,11.387,11.583,11.387,11.549,2150000.0
2006-09-27 10:10:00,11.543,11.594,11.395,11.526,2200000.0
2006-09-27 10:15:00,11.554,11.609,11.424,11.521,2000000.0
2006-09-27 10:20:00,11.479,11.615,11.435,11.59,2700000.0
2006-09-27 10:25:00,11.501,11.633,11.43,11.568,2750000.0
2006-09-27 10:30:00,11.532,11.611,11.449,11.557,2350000.0
2006-09-27 10:35:00,11.478,11.582,11.434,11.435,2350000.0
2006-09-27 10:40:00,11.555,11.604,11.393,11.556,2950000.0
2006-09-27 10:45:00,11.547,11.589,11.423,11.429,2150000.0
2006-09-27 10:50:00,11.526,11.585,11.413,11.531,3200000.0
2006-09-27 10:55:00,11.54,11.586,11.403,11.445,2450000.0
2006-09-27 11:00:00,11.485,11.6,11.427,11.596,1700000.0
2006-09-27 11:05:00,11.466,11.632,11.421,11.602,2200000.0
2006-09-27 11:10:00,11.485,11.658,11.485,11.624,2200000.0
2006-09-27 11:15:00,11.52,11.646,11.497,11.646,2150000.0
2006-09-27 11:20:00,11.603,11.67,11.482,11.614,2300000.0
2006-09-27 11:25:00,11.516,11.629,11.491,11.535,2300000.0
2006-09-27 11:30:00,11.61,11.626,11.497,11.59,2150000.0
2006-09-27 11:35:00,11.58,11.629,11.454,11.503,2150000.0
2006-09-27 11:40:00,11.518,11.625,11.469,11.555,1900000.0
2006-09-27 11:45:00,11.48,11.611,11.411,11.526,1450000.0
2006-09-27 11:50:00,11.421,11.527,11.414,11.527,450000.0
2006-09-27 11:55:00,11.542,11.602,11.488,11.594,350000.0
2006-09-27 12:00:00,11.591,11.615,11.517,11.517,500000.0
2006-09-27 12:05:00,11.484,11.552,11.469,11.501,350000.0
2006-09-27 12:50:00,11.453,11.541,11.437,11.541,500000.0
2006-09-27 13:00:00,11.51,11.612,11.471,11.484,450000.0
2006-09-27 13:20:00,11.503,11.576,11.438,11.449,350000.0
2006-09-27 13:40:00,11.558,11.558,11.449,11.529,350000.0
2006-09-27 13:45:00,11.547,11.547,11.462,11.495,200000.0
2006-09-27 13:55:00,11.468,11.579,11.468,11.579,350000.0
2006-09-27 14:25:00,11.495,11.553,11.476,11.494,350000.0
2006-09-27 14:30:00,11.482,11.572,11.463,11.554,400000.0
2006-09-27 14:35:00,11.552,11.562,11.464,11.562,400000.0
2006-09-27 14:40:00,11.451,11.531,11.442,11.531,550000.0
2006-09-27 14:45:00,11.565,11.607,11.518,11.518,350000.0
2006-09-27 14:50:00,11.608,11.682,11.494,11.559,1400000.0
2006-09-27 14:55:00,11.586,11.631,11.454,11.607,2400000.0
2006-09-27 15:00:00,11.484,11.611,11.409,11.435,2400000.0
2006-09-27 15:05:00,11.425,11.612,11.425,11.453,2250000.0
2006-09-27 15:10:00,11.455,11.562,11.395,11.501,2200000.0
2006-09-27 15:15:00,11.403,11.573,11.403,11.533,2100000.0
2006-09-27 15:20:00,11.482,11.586,11.416,11.545,1950000.0
2006-09-27 15:25:00,11.552,11.573,11.424,11.56,2000000.0
2006-09-27 15:30:00,11.524,11.577,11.395,11.413,2200000.0
2006-09-27 15:35:00,11.461,11.571,11.389,11.528,2350000.0
2006-09-27 15:40:00,11.421,11.543,11.388,11.53,2000000.0
2006-09-27 15:45:00,11.534,11.546,11.39,11.514,2100000.0
2006-09-27 15:50:00,11.453,11.565,11.38,11.532,2200000.0
2006-09-27 15:55:00,11.405,11.583,11.405,11.466,2350000.0
2006-09-27 16:00:00,11.513,11.553,11.376,11.484,2450000.0
2006-09-27 16:05:00,11.497,11.547,11.387,11.543,2250000.0
2006-09-27 16:10:00,11.518,11.611,11.395,11.486,2300000.0
2006-09-27 16:15:00,11.55,11.577,11.391,11.455,2150000.0
2006-09-27 16:20:00,11.546,11.585,11.386,11.506,2450000.0
2006-09-27 16:25:00,11.49,11.526,11.345,11.484,2200000.0
2006-09-27 16:30:00,11.409,11.521,11.359,11.518,2050000.0
2006-09-27 16:35:00,11.415,11.546,11.327,11.5,2450000.0
2006-09-27 16:40:00,11.399,11.539,11.387,11.388,2100000.0
2006-09-27 16:45:00,11.397,11.491,11.314,11.368,2300000.0
2006-09-27 16:50:00,11.499,11.507,11.352,11.352,2150000.0
2006-09-27 16:55:00,11.452,11.537,11.384,11.438,2200000.0
2006-09-27 17:00:00,11.526,11.526,11.349,11.414,2100000.0
2006-09-27 17:05:00,11.459,11.486,11.276,11.348,2250000.0
2006-09-27 17:10:00,11.405,11.454,11.299,11.394,2150000.0
2006-09-27 17:15:00,11.32,11.43,11.288,11.402,1950000.0
2006-09-27 17:20:00,11.383,11.463,11.334,11.378,2100000.0
2006-09-27 17:25:00,11.446,11.503,11.345,11.486,2300000.0
2006-09-27 17:30:00,11.348,11.558,11.348,11.497,2300000.0
2006-09-27 17:35:00,11.43,11.523,11.325,11.367,2250000.0
2006-09-27 17:40:00,11.401,11.546,11.385,11.472,2100000.0
2006-09-27 17:45:00,11.441,11.589,11.407,11.508,2250000.0
2006-09-27 17:50:00,11.523,11.567,11.386,11.524,2300000.0
2006-09-27 17:55:00,11.428,11.523,11.347,11.495,1950000.0
2006-09-27 18:00:00,11.397,11.527,11.38,11.45,2050000.0
2006-09-27 18:05:00,11.465,11.572,11.403,11.435,2250000.0
2006-09-27 18:10:00,11.509,11.584,11.409,11.537,2000000.0
2006-09-27 18:15:00,11.51,11.648,11.411,11.517,2150000.0
2006-09-27 18:20:00,11.44,11.571,11.382,11.56,2150000.0
2006-09-27 18:25:00,11.499,11.594,11.423,11.574,2100000.0
2006-09-27 18:30:00,11.539,11.618,11.428,11.594,1950000.0
2006-09-27 18:35:00,11.529,11.635,11.439,11.584,2250000.0
2006-09-27 18:40:00,11.571,11.611,11.459,11.53,2250000.0
2006-09-27 18:45:00,11.511,11.65,11.436,11.579,2900000.0
2006-09-27 18:50:00,11.513,11.632,11.475,11.617,3050000.0
2006-09-27 18:55:00,11.61,11.61,11.428,11.546,1950000.0
2006-09-27 19:00:00,11.539,11.657,11.42,11.533,3500000.0
2006-09-27 19:05:00,11.56,11.615,11.449,11.491,3400000.0
2006-09-27 19:10:00,11.47,11.621,11.432,11.598,2550000.0
2006-09-27 19:15:00,11.506,11.651,11.494,11.62,3450000.0
2006-09-27 19:20:00,11.529,11.671,11.429,11.552,2800000.0
2006-09-27 19:25:00,11.529,11.589,11.411,11.508,2200000.0
2006-09-27 19:30:00,11.57,11.57,11.428,11.433,2100000.0
2006-09-27 19:35:00,11.523,11.551,11.412,11.504,2150000.0
2006-09-27 19:40:00,11.508,11.541,11.405,11.483,650000.0
2006-09-27 19:45:00,11.467,11.55,11.408,11.537,1650000.0
2006-09-27 19:50:00,11.508,11.562,11.411,11.458,1100000.0
2006-09-27 19:55:00,11.454,11.601,11.432,11.517,3000000.0
2006-09-27 20:00:00,11.494,11.595,11.462,11.586,2300000.0
2006-09-27 20:05:00,11.578,11.611,11.478,11.597,1600000.0
2006-09-27 20:10:00,11.556,11.609,11.454,11.556,2100000.0
2006-09-27 20:15:00,11.469,11.646,11.463,11.526,1450000.0
2006-09-27 20:20:00,11.576,11.618,11.49,11.499,800000.0
2006-09-27 20:25:00,11.57,11.57,11.471,11.508,250000.0
2006-09-27 20:35:00,11.575,11.58,11.483,11.58,400000.0
2006-09-27 20:40:00,11.607,11.617,11.463,11.597,1050000.0
2006-09-27 20:45:00,11.581,11.64,11.455,11.605,1300000.0
2006-09-27 20:50:00,11.558,11.605,11.452,11.473,1200000.0
2006-09-27 20:55:00,11.499,11.612,11.459,11.511,1550000.0
2006-09-27 21:00:00,11.567,11.623,11.466,11.503,750000.0
2006-09-27 21:05:00,11.564,11.583,11.452,11.504,950000.0
2006-09-27 21:10:00,11.455,11.596,11.45,11.527,900000.0
2006-09-27 21:15:00,11.511,11.579,11.404,11.525,2100000.0
2006-09-27 21:20:00,11.474,11.588,11.445,11.552,2300000.0
2006-09-27 21:25:00,11.588,11.588,11.465,11.504,1050000.0
2006-09-27 21:30:00,11.559,11.589,11.472,11.557,500000.0
2006-09-27 21:35:00,11.566,11.566,11.482,11.515,200000.0
2006-09-27 21:40:00,11.55,11.589,11.41,11.534,1850000.0
2006-09-27 21:55:00,11.553,11.553,11.457,11.495,350000.0
2006-09-27 22:00:00,11.462,11.591,11.462,11.53,450000.0
2006-09-27 22:05:00,11.556,11.578,11.479,11.578,300000.0
2006-09-27 22:10:00,11.502,11.608,11.474,11.58,1100000.0
2006-09-27 22:15:00,11.485,11.649,11.447,11.498,1950000.0
2006-09-27 22:20:00,11.581,11.581,11.554,11.554,350000.0
2006-09-27 22:25:00,11.547,11.575,11.486,11.566,450000.0
2006-09-27 22:30:00,11.511,11.588,11.504,11.574,250000.0
2006-09-27 22:35:00,11.568,11.602,11.488,11.55,550000.0
2006-09-27 22:40:00,11.455,11.639,11.431,11.536,1200000.0
2006-09-27 22:45:00,11.545,11.607,11.481,11.492,400000.0
2006-09-27 22:50:00,11.526,11.598,11.437,11.563,1450000.0
2006-09-27 22:55:00,11.564,11.589,11.456,11.521,1350000.0
2006-09-27 23:10:00,11.557,11.557,11.456,11.495,200000.0
2006-09-27 23:15:00,11.55,11.614,11.546,11.565,400000.0
2006-09-27 23:20:00,11.624,11.624,11.573,11.577,300000.0
2006-09-27 23:25:00,11.613,11.613,11.504,11.552,400000.0
2006-09-27 23:40:00,11.554,11.554,11.454,11.494,200000.0
2006-09-27 23:45:00,11.541,11.545,11.525,11.528,200000.0
2006-09-27 23:55:00,11.585,11.585,11.501,11.535,200000.0
2006-09-28 00:00:00,11.547,11.607,11.471,11.552,1400000.0
2006-09-28 00:05:00,11.578,11.655,11.51,11.565,1600000.0
2006-09-28 00:15:00,11.586,11.613,11.522,11.551,350000.0
2006-09-28 00:20:00,11.51,11.515,11.51,11.515,100000.0
2006-09-28 00:25:00,11.572,11.628,11.473,11.552,500000.0
2006-09-28 00:30:00,11.599,11.606,11.519,11.554,400000.0
2006-09-28 00:45:00,11.594,11.594,11.494,11.533,200000.0
2006-09-28 00:50:00,11.585,11.593,11.493,11.501,900000.0
2006-09-28 00:55:00,11.52,11.631,11.486,11.552,1250000.0
2006-09-28 01:10:00,11.614,11.614,11.53,11.563,200000.0
2006-09-28 01:15:00,11.553,11.652,11.524,11.524,750000.0
2006-09-28 01:25:00,11.598,11.598,11.486,11.525,350000.0
2006-09-28 01:30:00,11.539,11.61,11.466,11.56,500000.0
2006-09-28 01:35:00,11.605,11.634,11.486,11.553,700000.0
2006-09-28 01:45:00,11.596,11.596,11.495,11.535,200000.0
2006-09-28 01:50:00,11.593,11.635,11.505,11.555,550000.0
2006-09-28 01:55:00,11.594,11.594,11.489,11.51,300000.0
2006-09-28 02:00:00,11.588,11.617,11.479,11.549,1000000.0
2006-09-28 02:05:00,11.618,11.657,11.491,11.53,1900000.0
2006-09-28 02:10:00,11.55,11.664,11.484,11.575,1850000.0
2006-09-28 02:15:00,11.553,11.682,11.504,11.601,1800000.0
2006-09-28 02:20:00,11.608,11.668,11.524,11.576,1800000.0
2006-09-28 02:25:00,11.664,11.704,11.496,11.675,2300000.0
2006-09-28 02:30:00,11.561,11.693,11.545,11.587,2050000.0
2006-09-28 02:35:00,11.605,11.684,11.533,11.675,2200000.0
2006-09-28 02:40:00,11.53,11.761,11.53,11.621,1800000.0
2006-09-28 02:45:00,11.547,11.714,11.547,11.657,1500000.0
2006-09-28 02:50:00,11.609,11.68,11.517,11.582,1850000.0
2006-09-28 02:55:00,11.529,11.662,11.496,11.546,1750000.0
2006-09-28 03:00:00,11.569,11.623,11.432,11.496,1800000.0
2006-09-28 03:05:00,11.54,11.625,11.464,11.464,1450000.0
2006-09-28 03:10:00,11.608,11.644,11.469,11.6,1550000.0
2006-09-28 03:15:00,11.56,11.631,11.473,11.489,1900000.0
2006-09-28 03:20:00,11.513,11.609,11.46,11.506,1650000.0
2006-09-28 03:25:00,11.555,11.627,11.491,11.611,1250000.0
2006-09-28 03:30:00,11.525,11.648,11.489,11.604,1850000.0
2006-09-28 03:35:00,11.663,11.679,11.549,11.618,2200000.0
2006-09-28 03:40:00,11.582,11.643,11.513,11.617,750000.0
2006-09-28 03:45:00,11.664,11.664,11.528,11.602,450000.0
2006-09-28 03:50:00,11.534,11.696,11.531,11.546,1200000.0
2006-09-28 03:55:00,11.623,11.677,11.52,11.661,1950000.0
2006-09-28 04:00:00,11.614,11.678,11.494,11.631,1150000.0
2006-09-28 04:05:00,11.576,11.745,11.494,11.603,2100000.0
2006-09-28 04:10:00,11.589,11.642,11.485,11.523,1350000.0
2006-09-28 04:15:00,11.599,11.677,11.53,11.57,750000.0
2006-09-28 04:20:00,11.564,11.655,11.519,11.555,600000.0
2006-09-28 04:25:00,11.556,11.698,11.534,11.595,1400000.0
2006-09-28 04:30:00,11.525,11.634,11.51,11.563,1450000.0
2006-09-28 04:35:00,11.599,11.645,11.49,11.6,1550000.0
2006-09-28 04:40:00,11.593,11.593,11.494,11.582,500000.0
2006-09-28 04:45:00,11.609,11.609,11.57,11.599,250000.0
2006-09-28 04:50:00,11.611,11.611,11.503,11.594,200000.0
2006-09-28 04:55:00,11.513,11.679,11.505,11.613,950000.0
2006-09-28 05:00:00,11.546,11.644,11.502,11.573,1250000.0
2006-09-28 05:10:00,11.551,11.698,11.516,11.644,1200000.0
2006-09-28 05:15:00,11.562,11.668,11.516,11.64,1000000.0
2006-09-28 05:20:00,11.613,11.65,11.557,11.597,500000.0
2006-09-28 05:25:00,11.604,11.614,11.505,11.571,400000.0
2006-09-28 05:30:00,11.614,11.614,11.506,11.545,450000.0
2006-09-28 05:35:00,11.541,11.639,11.537,11.567,900000.0
2006-09-28 05:40:00,11.588,11.646,11.52,11.64,750000.0
2006-09-28 05:45:00,11.605,11.624,11.485,11.551,650000.0
2006-09-28 05:50:00,11.598,11.621,11.487,11.61,1050000.0
2006-09-28 05:55:00,11.574,11.643,11.492,11.639,1900000.0
2006-09-28 06:00:00,11.61,11.668,11.51,11.56,2100000.0
2006-09-28 06:05:00,11.611,11.651,11.506,11.606,1150000.0
2006-09-28 06:10:00,11.614,11.629,11.521,11.561,1000000.0
2006-09-28 06:15:00,11.633,11.674,11.529,11.551,1700000.0
2006-09-28 06:20:00,11.623,11.664,11.515,11.574,850000.0
2006-09-28 06:25:00,11.616,11.665,11.525,11.643,1500000.0
2006-09-28 06:30:00,11.64,11.64,11.475,11.556,800000.0
2006-09-28 06:35:00,11.6,11.674,11.496,11.659,1800000.0
2006-09-28 06:40:00,11.564,11.644,11.514,11.529,1750000.0
2006-09-28 06:45:00,11.639,11.705,11.5,11.656,1700000.0
2006-09-28 06:50:00,11.634,11.634,11.501,11.584,1200000.0
2006-09-28 06:55:00,11.564,11.633,11.491,11.565,1450000.0
2006-09-28 07:00:00,11.51,11.628,11.51,11.546,1100000.0
2006-09-28 07:05:00,11.595,11.66,11.503,11.642,1450000.0
2006-09-28 07:10:00,11.56,11.642,11.488,11.591,800000.0
2006-09-28 07:15:00,11.637,11.641,11.539,11.539,600000.0
2006-09-28 07:20:00,11.594,11.628,11.47,11.628,1350000.0
2006-09-28 07:25:00,11.552,11.626,11.489,11.565,800000.0
2006-09-28 07:30:00,11.497,11.666,11.483,11.509,1000000.0
2006-09-28 07:35:00,11.575,11.613,11.465,11.586,1950000.0
2006-09-28 07:40:00,11.544,11.58,11.431,11.548,1150000.0
2006-09-28 07:45:00,11.488,11.592,11.454,11.543,1250000.0
2006-09-28 07:50:00,11.572,11.65,11.461,11.565,1300000.0
2006-09-28 07:55:00,11.576,11.609,11.472,11.524,1300000.0
2006-09-28 08:00:00,11.564,11.644,11.472,11.483,1400000.0
2006-09-28 08:05:00,11.541,11.654,11.47,11.505,2600000.0
2006-09-28 08:10:00,11.613,11.639,11.474,11.582,2100000.0
2006-09-28 08:15:00,11.51,11.629,11.486,11.513,2700000.0
2006-09-28 08:20:00,11.634,11.639,11.491,11.545,2350000.0
2006-09-28 08:25:00,11.503,11.642,11.471,11.573,1950000.0
2006-09-28 08:30:00,11.57,11.648,11.487,11.504,1500000.0
2006-09-28 08:35:00,11.479,11.659,11.426,11.528,1750000.0
2006-09-28 08:40:00,11.624,11.679,11.528,11.537,1350000.0
2006-09-28 08:45:00,11.646,11.689,11.548,11.601,1400000.0
2006-09-28 08:50:00,11.57,11.686,11.541,11.552,1200000.0
2006-09-28 08:55:00,11.633,11.678,11.469,11.643,1850000.0
2006-09-28 09:00:00,11.637,11.733,11.554,11.707,2250000.0
2006-09-28 09:05:00,11.601,11.723,11.559,11.591,1900000.0
2006-09-28 09:10:00,11.671,11.708,11.562,11.585,2050000.0
2006-09-28 09:15:00,11.612,11.74,11.561,11.695,2100000.0
2006-09-28 09:20:00,11.604,11.734,11.553,11.63,2100000.0
2006-09-28 09:25:00,11.708,11.734,11.572,11.703,1650000.0
2006-09-28 09:30:00,11.63,11.741,11.566,11.669,1800000.0
2006-09-28 09:35:00,11.596,11.735,11.544,11.718,2200000.0
2006-09-28 09:40:00,11.601,11.73,11.57,11.629,1300000.0
2006-09-28 09:45:00,11.702,11.766,11.585,11.641,1750000.0
2006-09-28 09:50:00,11.641,11.755,11.584,11.684,2000000.0
2006-09-28 09:55:00,11.693,11.777,11.562,11.709,2150000.0
2006-09-28 10:00:00,11.68,11.728,11.58,11.624,2200000.0
2006-09-28 10:05:00,11.587,11.725,11.534,11.685,1700000.0
2006-09-28 10:10:00,11.695,11.773,11.538,11.593,2150000.0
2006-09-28 10:15:00,11.687,11.691,11.525,11.624,2000000.0
2006-09-28 10:20:00,11.579,11.713,11.534,11.625,1800000.0
2006-09-28 10:25:00,11.563,11.755,11.54,11.7,2750000.0
2006-09-28 10:30:00,11.615,11.721,11.539,11.668,2350000.0
2006-09-28 10:35:00,11.601,11.745,11.569,11.695,1700000.0
2006-09-28 10:40:00,11.68,11.78,11.528,11.65,2950000.0
2006-09-28 10:45:00,11.672,11.715,11.568,11.582,2150000.0
2006-09-28 10:50:00,11.64,11.73,11.532,11.543,2250000.0
2006-09-28 10:55:00,11.638,11.718,11.51,11.519,2450000.0
2006-09-28 11:00:00,11.538,11.687,11.531,11.683,1850000.0
2006-09-28 11:05:00,11.538,11.726,11.525,11.658,2200000.0
2006-09-28 11:10:00,11.556,11.742,11.54,11.684,2200000.0
2006-09-28 11:15:00,11.589,11.714,11.549,11.714,2150000.0
2006-09-28 11:20:00,11.647,11.701,11.526,11.65,2300000.0
2006-09-28 11:25:00,11.561,11.716,11.537,11.623,2300000.0
2006-09-28 11:30:00,11.679,11.701,11.543,11.658,1900000.0
2006-09-28 11:35:00,11.656,11.701,11.522,11.583,2150000.0
2006-09-28 11:40:00,11.598,11.704,11.548,11.651,1900000.0
2006-09-28 11:45:00,11.576,11.712,11.537,11.666,1850000.0
2006-09-28 11:50:00,11.638,11.709,11.484,11.632,2200000.0
2006-09-28 11:55:00,11.629,11.723,11.554,11.633,1950000.0
2006-09-28 12:00:00,11.671,11.736,11.567,11.59,2150000.0
2006-09-28 12:05:00,11.667,11.691,11.526,11.588,1950000.0
2006-09-28 12:10:00,11.656,11.694,11.53,11.565,2200000.0
2006-09-28 12:15:00,11.605,11.695,11.527,11.579,2100000.0
2006-09-28 12:20:00,11.636,11.717,11.543,11.641,2400000.0
2006-09-28 12:25:00,11.629,11.668,11.508,11.516,2450000.0
2006-09-28 12:30:00,11.546,11.672,11.496,11.496,1800000.0
2006-09-28 12:35:00,11.668,11.681,11.49,11.59,2100000.0
2006-09-28 12:40:00,11.574,11.684,11.487,11.528,2400000.0
2006-09-28 12:45:00,11.576,11.666,11.479,11.55,2250000.0
2006-09-28 12:50:00,11.593,11.666,11.498,11.586,2350000.0
2006-09-28 12:55:00,11.591,11.665,11.478,11.604,2150000.0
2006-09-28 13:00:00,11.612,11.648,11.488,11.534,2200000.0
2006-09-28 13:05:00,11.511,11.654,11.476,11.536,2200000.0
2006-09-28 13:10:00,11.583,11.658,11.494,11.643,1800000.0
2006-09-28 13:15:00,11.564,11.667,11.485,11.531,2000000.0
2006-09-28 13:20:00,11.479,11.645,11.469,11.553,1550000.0
2006-09-28 13:25:00,11.614,11.667,11.468,11.583,2150000.0
2006-09-28 13:30:00,11.609,11.623,11.441,11.509,2100000.0
2006-09-28 13:35:00,11.561,11.641,11.508,11.597,1250000.0
2006-09-28 13:40:00,11.594,11.633,11.478,11.55,1950000.0
2006-09-28 13:45:00,11.509,11.628,11.486,11.604,1250000.0
2006-09-28 13:50:00,11.502,11.656,11.489,11.604,2000000.0
2006-09-28 13:55:00,11.572,11.633,11.478,11.504,2050000.0
2006-09-28 14:00:00,11.572,11.677,11.486,11.653,1800000.0
2006-09-28 14:05:00,11.563,11.676,11.469,11.551,2100000.0
2006-09-28 14:10:00,11.549,11.654,11.486,11.549,2050000.0
2006-09-28 14:15:00,11.477,11.669,11.45,11.626,1900000.0
2006-09-28 14:20:00,11.511,11.651,11.508,11.624,2050000.0
2006-09-28 14:25:00,11.545,11.657,11.51,11.622,1850000.0
2006-09-28 14:30:00,11.597,11.684,11.491,11.518,2400000.0
2006-09-28 14:35:00,11.593,11.632,11.424,11.497,2200000.0
2006-09-28 14:40:00,11.512,11.627,11.412,11.563,2300000.0
2006-09-28 14:45:00,11.553,11.646,11.482,11.491,2000000.0
2006-09-28 14:50:00,11.561,11.694,11.522,11.563,2150000.0
2006-09-28 14:55:00,11.589,11.664,11.482,11.652,2400000.0
2006-09-28 15:00:00,11.544,11.692,11.512,11.539,2400000.0
2006-09-28 15:05:00,11.52,11.68,11.519,11.542,2250000.0
2006-09-28 15:10:00,11.523,11.692,11.51,11.533,2150000.0
2006-09-28 15:15:00,11.511,11.651,11.501,11.618,2150000.0
2006-09-28 15:20:00,11.583,11.646,11.513,11.634,2000000.0
2006-09-28 15:25:00,11.653,11.667,11.512,11.512,2000000.0
2006-09-28 15:30:00,11.594,11.636,11.489,11.49,2200000.0
2006-09-28 15:35:00,11.558,11.666,11.479,11.564,2150000.0
2006-09-28 15:40:00,11.532,11.643,11.474,11.593,2000000.0
2006-09-28 15:45:00,11.596,11.609,11.446,11.576,2100000.0
2006-09-28 15:50:00,11.513,11.65,11.439,11.588,2200000.0
2006-09-28 15:55:00,11.475,11.603,11.437,11.53,2350000.0
2006-09-28 16:00:00,11.583,11.643,11.398,11.507,2450000.0
2006-09-28 16:05:00,11.459,11.558,11.399,11.558,2100000.0
2006-09-28 16:10:00,11.516,11.598,11.372,11.466,2300000.0
2006-09-28 16:15:00,11.51,11.537,11.377,11.402,2200000.0
2006-09-28 16:20:00,11.493,11.556,11.346,11.501,2450000.0
2006-09-28 16:25:00,11.481,11.507,11.353,11.393,2050000.0
2006-09-28 16:30:00,11.419,11.566,11.4,11.546,2100000.0
2006-09-28 16:35:00,11.481,11.601,11.42,11.52,2450000.0
2006-09-28 16:40:00,11.431,11.556,11.396,11.396,1950000.0
2006-09-28 16:45:00,11.413,11.531,11.369,11.408,2300000.0
2006-09-28 16:50:00,11.416,11.564,11.386,11.447,2050000.0
2006-09-28 16:55:00,11.523,11.605,11.433,11.507,2150000.0
2006-09-28 17:00:00,11.608,11.639,11.459,11.55,2100000.0
2006-09-28 17:05:00,11.594,11.61,11.434,11.5,2200000.0
2006-09-28 17:10:00,11.575,11.616,11.464,11.585,2150000.0
2006-09-28 17:15:00,11.48,11.662,11.473,11.62,2050000.0
2006-09-28 17:20:00,11.593,11.665,11.473,11.548,1950000.0
2006-09-28 17:25:00,11.612,11.666,11.497,11.649,2300000.0
2006-09-28 17:30:00,11.513,11.683,11.45,11.597,2300000.0
2006-09-28 17:35:00,11.544,11.642,11.437,11.481,2250000.0
2006-09-28 17:40:00,11.474,11.636,11.467,11.549,2300000.0
2006-09-28 17:45:00,11.5,11.628,11.444,11.585,2200000.0
2006-09-28 17:50:00,11.593,11.621,11.445,11.602,2300000.0
2006-09-28 17:55:00,11.491,11.596,11.43,11.558,1950000.0
2006-09-28 18:00:00,11.461,11.581,11.426,11.471,2050000.0
2006-09-28 18:05:00,11.471,11.56,11.395,11.537,2400000.0
2006-09-28 18:10:00,11.515,11.561,11.383,11.527,2150000.0
2006-09-28 18:15:00,11.536,11.597,11.435,11.525,2150000.0
2006-09-28 18:20:00,11.464,11.613,11.433,11.564,2150000.0
2006-09-28 18:25:00,11.49,11.588,11.431,11.569,2100000.0
2006-09-28 18:30:00,11.553,11.618,11.468,11.586,1950000.0
2006-09-28 18:35:00,11.503,11.613,11.444,11.588,2250000.0
2006-09-28 18:40:00,11.587,11.617,11.456,11.513,2200000.0
2006-09-28 18:45:00,11.485,11.629,11.445,11.586,2200000.0
2006-09-28 18:50:00,11.526,11.606,11.41,11.532,2350000.0
2006-09-28 18:55:00,11.496,11.601,11.429,11.546,2150000.0
2006-09-28 19:00:00,11.535,11.618,11.427,11.559,1800000.0
2006-09-28 19:05:00,11.477,11.595,11.411,11.52,2050000.0
2006-09-28 19:10:00,11.431,11.63,11.431,11.533,1800000.0
2006-09-28 19:15:00,11.476,11.646,11.461,11.57,2650000.0
2006-09-28 19:20:00,11.607,11.607,11.451,11.566,2300000.0
2006-09-28 19:25:00,11.471,11.61,11.439,11.574,2100000.0
2006-09-28 19:30:00,11.592,11.592,11.437,11.554,2200000.0
2006-09-28 19:35:00,11.491,11.612,11.432,11.6,1500000.0
2006-09-28 19:40:00,11.472,11.604,11.442,11.54,750000.0
2006-09-28 19:45:00,11.556,11.596,11.453,11.505,650000.0
2006-09-28 19:50:00,11.547,11.601,11.468,11.574,700000.0
2006-09-28 19:55:00,11.453,11.593,11.44,11.545,1100000.0
2006-09-28 20:00:00,11.591,11.608,11.419,11.476,1450000.0
2006-09-28 20:05:00,11.566,11.597,11.433,11.533,2650000.0
2006-09-28 20:10:00,11.518,11.564,11.396,11.522,2000000.0
2006-09-28 20:15:00,11.516,11.577,11.406,11.464,1900000.0
2006-09-28 20:20:00,11.535,11.594,11.412,11.471,2050000.0
2006-09-28 20:25:00,11.536,11.563,11.413,11.534,3000000.0
2006-09-28 20:30:00,11.521,11.579,11.399,11.561,1600000.0
2006-09-28 20:35:00,11.522,11.553,11.403,11.5,1750000.0
2006-09-28 20:40:00,11.459,11.559,11.411,11.542,1000000.0
2006-09-28 20:45:00,11.407,11.595,11.407,11.485,1650000.0
2006-09-28 20:50:00,11.511,11.534,11.389,11.512,1400000.0
2006-09-28 20:55:00,11.403,11.556,11.39,11.483,1500000.0
2006-09-28 21:00:00,11.537,11.537,11.395,11.527,1150000.0
2006-09-28 21:05:00,11.396,11.585,11.396,11.562,1500000.0
2006-09-28 21:10:00,11.51,11.53,11.383,11.51,950000.0
2006-09-28 21:15:00,11.524,11.567,11.408,11.442,950000.0
2006-09-28 21:20:00,11.537,11.537,11.413,11.455,500000.0
2006-09-28 21:25:00,11.386,11.495,11.386,11.487,350000.0
2006-09-28 21:30:00,11.437,11.534,11.427,11.427,400000.0
2006-09-28 21:40:00,11.49,11.523,11.381,11.416,850000.0
2006-09-28 21:45:00,11.429,11.485,11.379,11.485,350000.0
2006-09-28 21:50:00,11.425,11.517,11.391,11.477,800000.0
2006-09-28 21:55:00,11.5,11.5,11.42,11.454,200000.0
2006-09-28 22:00:00,11.446,11.566,11.395,11.412,1700000.0
2006-09-28 22:05:00,11.477,11.529,11.403,11.43,350000.0
2006-09-28 22:10:00,11.469,11.481,11.401,11.433,500000.0
2006-09-28 22:20:00,11.475,11.475,11.375,11.414,200000.0
2006-09-28 22:25:00,11.485,11.485,11.406,11.441,200000.0
2006-09-28 22:30:00,11.418,11.468,11.36,11.396,500000.0
2006-09-28 22:35:00,11.463,11.519,11.37,11.452,800000.0
2006-09-28 22:40:00,11.45,11.488,11.38,11.424,700000.0
2006-09-28 22:45:00,11.464,11.51,11.393,11.417,550000.0
2006-09-28 22:50:00,11.423,11.423,11.421,11.421,100000.0
2006-09-28 23:15:00,11.45,11.45,11.37,11.403,200000.0
2006-09-28 23:25:00,11.452,11.462,11.452,11.462,100000.0
2006-09-28 23:30:00,11.507,11.507,11.421,11.455,200000.0
2006-09-28 23:35:00,11.493,11.493,11.393,11.433,200000.0
2006-09-28 23:45:00,11.482,11.486,11.461,11.461,200000.0
2006-09-28 23:50:00,11.445,11.523,11.423,11.455,450000.0
2006-09-28 23:55:00,11.488,11.504,11.386,11.454,450000.0
2006-09-29 00:00:00,11.53,11.65,11.23,11.428,1000000.0
2006-09-29 00:05:00,11.46,11.502,11.416,11.451,350000.0
2006-09-29 00:25:00,11.503,11.551,11.406,11.542,600000.0
2006-09-29 00:40:00,11.508,11.537,11.432,11.459,400000.0
2006-09-29 00:45:00,11.496,11.533,11.396,11.473,750000.0
2006-09-29 00:50:00,11.484,11.524,11.396,11.436,550000.0
2006-09-29 00:55:00,11.451,11.535,11.409,11.446,500000.0
2006-09-29 01:05:00,11.527,11.527,11.413,11.5,350000.0
2006-09-29 01:10:00,11.513,11.513,11.43,11.463,200000.0
2006-09-29 01:15:00,11.483,11.591,11.435,11.493,1000000.0
2006-09-29 01:30:00,11.516,11.516,11.411,11.508,500000.0
2006-09-29 01:35:00,11.518,11.518,11.433,11.503,550000.0
2006-09-29 01:40:00,11.548,11.548,11.42,11.538,600000.0
2006-09-29 01:45:00,11.511,11.534,11.42,11.467,500000.0
2006-09-29 01:50:00,11.509,11.536,11.405,11.432,950000.0
2006-09-29 01:55:00,11.485,11.543,11.435,11.458,600000.0
2006-09-29 02:00:00,11.464,11.604,11.397,11.508,1950000.0
2006-09-29 02:05:00,11.484,11.484,11.385,11.423,200000.0
2006-09-29 02:10:00,11.489,11.533,11.377,11.484,1150000.0
2006-09-29 02:15:00,11.425,11.547,11.399,11.426,1950000.0
2006-09-29 02:20:00,11.416,11.513,11.367,11.436,1800000.0
2006-09-29 02:25:00,11.374,11.545,11.364,11.387,1900000.0
2006-09-29 02:30:00,11.331,11.465,11.318,11.338,1900000.0
2006-09-29 02:35:00,11.39,11.483,11.324,11.419,1900000.0
2006-09-29 02:40:00,11.426,11.471,11.31,11.411,1900000.0
2006-09-29 02:45:00,11.355,11.444,11.263,11.444,1500000.0
2006-09-29 02:50:00,11.408,11.452,11.293,11.324,1950000.0
2006-09-29 02:55:00,11.314,11.43,11.289,11.384,1500000.0
2006-09-29 03:00:00,11.434,11.532,11.319,11.453,1150000.0
2006-09-29 03:05:00,11.337,11.431,11.284,11.338,1050000.0
2006-09-29 03:10:00,11.377,11.461,11.308,11.354,1650000.0
2006-09-29 03:15:00,11.381,11.41,11.294,11.294,1250000.0
2006-09-29 03:20:00,11.382,11.412,11.251,11.3,1500000.0
2006-09-29 03:25:00,11.356,11.44,11.283,11.396,1800000.0
2006-09-29 03:30:00,11.363,11.45,11.331,11.414,550000.0
2006-09-29 03:35:00,11.407,11.409,11.407,11.409,100000.0
2006-09-29 03:40:00,11.41,11.41,11.248,11.335,2400000.0
2006-09-29 03:45:00,11.366,11.384,11.308,11.382,500000.0
2006-09-29 03:50:00,11.314,11.468,11.305,11.305,1050000.0
2006-09-29 03:55:00,11.436,11.466,11.31,11.378,2200000.0
2006-09-29 04:00:00,11.367,11.434,11.323,11.359,350000.0
2006-09-29 04:05:00,11.46,11.46,11.304,11.405,850000.0
2006-09-29 04:10:00,11.326,11.453,11.302,11.312,1600000.0
2006-09-29 04:15:00,11.393,11.463,11.284,11.336,1150000.0
2006-09-29 04:20:00,11.442,11.547,11.317,11.44,2550000.0
2006-09-29 04:25:00,11.356,11.486,11.315,11.337,2550000.0
2006-09-29 04:30:00,11.415,11.415,11.323,11.359,200000.0
2006-09-29 04:35:00,11.457,11.486,11.304,11.426,2050000.0
2006-09-29 04:40:00,11.371,11.446,11.289,11.42,1650000.0
2006-09-29 04:45:00,11.405,11.492,11.352,11.399,1900000.0
2006-09-29 04:50:00,11.448,11.47,11.324,11.47,1150000.0
2006-09-29 04:55:00,11.317,11.49,11.306,11.38,1950000.0
2006-09-29 05:00:00,11.412,11.478,11.348,11.348,1850000.0
2006-09-29 05:05:00,11.484,11.501,11.299,11.453,1750000.0
2006-09-29 05:10:00,11.359,11.525,11.319,11.481,1350000.0
2006-09-29 05:15:00,11.387,11.463,11.29,11.361,1850000.0
2006-09-29 05:20:00,11.411,11.463,11.323,11.38,1100000.0
2006-09-29 05:25:00,11.383,11.463,11.324,11.401,900000.0
2006-09-29 05:30:00,11.397,11.453,11.322,11.392,1300000.0
2006-09-29 05:35:00,11.389,11.467,11.31,11.383,1550000.0
2006-09-29 05:40:00,11.369,11.51,11.347,11.348,1750000.0
2006-09-29 05:45:00,11.424,11.49,11.338,11.438,2300000.0
2006-09-29 05:50:00,11.433,11.505,11.328,11.457,3200000.0
2006-09-29 05:55:00,11.379,11.533,11.334,11.484,2600000.0
2006-09-29 06:00:00,11.459,11.526,11.366,11.409,3100000.0
2006-09-29 06:05:00,11.395,11.504,11.347,11.467,1750000.0
2006-09-29 06:10:00,11.474,11.509,11.389,11.401,1250000.0
2006-09-29 06:15:00,11.479,11.523,11.358,11.473,1600000.0
2006-09-29 06:20:00,11.397,11.492,11.375,11.492,1150000.0
2006-09-29 06:25:00,11.458,11.513,11.317,11.424,2050000.0
2006-09-29 06:30:00,11.464,11.528,11.35,11.5,2300000.0
2006-09-29 06:35:00,11.474,11.553,11.381,11.441,2600000.0
2006-09-29 06:40:00,11.465,11.551,11.384,11.492,1950000.0
2006-09-29 06:45:00,11.541,11.572,11.381,11.444,2500000.0
2006-09-29 06:50:00,11.413,11.517,11.373,11.463,1300000.0
2006-09-29 06:55:00,11.47,11.504,11.354,11.444,1000000.0
2006-09-29 07:00:00,11.471,11.479,11.439,11.439,150000.0
2006-09-29 07:05:00,11.43,11.527,11.386,11.462,1000000.0
2006-09-29 07:10:00,11.502,11.502,11.393,11.428,200000.0
2006-09-29 07:15:00,11.419,11.508,11.378,11.427,900000.0
2006-09-29 07:20:00,11.502,11.51,11.376,11.509,750000.0
2006-09-29 07:25:00,11.509,11.509,11.394,11.473,900000.0
2006-09-29 07:30:00,11.38,11.58,11.38,11.435,950000.0
2006-09-29 07:35:00,11.495,11.579,11.398,11.463,1100000.0
2006-09-29 07:40:00,11.452,11.551,11.379,11.461,1000000.0
2006-09-29 07:45:00,11.511,11.516,11.416,11.506,450000.0
2006-09-29 07:50:00,11.474,11.589,11.414,11.448,1250000.0
2006-09-29 07:55:00,11.497,11.565,11.391,11.425,900000.0
2006-09-29 08:00:00,11.51,11.549,11.389,11.394,750000.0
2006-09-29 08:05:00,11.438,11.551,11.415,11.533,1450000.0
2006-09-29 08:10:00,11.528,11.539,11.435,11.523,300000.0
2006-09-29 08:15:00,11.456,11.594,11.406,11.436,1950000.0
2006-09-29 08:20:00,11.52,11.552,11.36,11.422,2000000.0
2006-09-29 08:25:00,11.423,11.547,11.35,11.465,1950000.0
2006-09-29 08:30:00,11.484,11.517,11.382,11.422,1900000.0
2006-09-29 08:35:00,11.46,11.506,11.373,11.401,900000.0
2006-09-29 08:40:00,11.447,11.525,11.389,11.418,1650000.0
2006-09-29 08:45:00,11.466,11.55,11.408,11.485,1750000.0
2006-09-29 08:50:00,11.415,11.57,11.401,11.443,1650000.0
2006-09-29 08:55:00,11.527,11.54,11.405,11.471,1650000.0
2006-09-29 09:00:00,11.424,11.527,11.38,11.516,1250000.0
2006-09-29 09:05:00,11.462,11.509,11.373,11.394,1200000.0
2006-09-29 09:10:00,11.488,11.527,11.378,11.52,1350000.0
2006-09-29 09:15:00,11.427,11.514,11.353,11.498,1700000.0
2006-09-29 09:20:00,11.442,11.565,11.369,11.445,2100000.0
2006-09-29 09:25:00,11.514,11.516,11.345,11.463,1550000.0
2006-09-29 09:30:00,11.427,11.538,11.34,11.437,1550000.0
2006-09-29 09:35:00,11.346,11.466,11.303,11.433,1250000.0
2006-09-29 09:40:00,11.404,11.474,11.338,11.38,900000.0
2006-09-29 09:45:00,11.352,11.5,11.331,11.399,650000.0
2006-09-29 09:50:00,11.393,11.506,11.349,11.371,900000.0
2006-09-29 09:55:00,11.471,11.536,11.398,11.494,1300000.0
2006-09-29 10:00:00,11.487,11.494,11.348,11.422,1850000.0
2006-09-29 10:05:00,11.381,11.537,11.354,11.502,2200000.0
2006-09-29 10:10:00,11.494,11.543,11.364,11.425,2350000.0
2006-09-29 10:15:00,11.513,11.513,11.322,11.491,800000.0
2006-09-29 10:20:00,11.47,11.517,11.348,11.487,1750000.0
2006-09-29 10:25:00,11.499,11.52,11.346,11.485,2050000.0
2006-09-29 10:30:00,11.427,11.525,11.355,11.473,2350000.0
2006-09-29 10:35:00,11.406,11.596,11.378,11.397,2350000.0
2006-09-29 10:40:00,11.493,11.535,11.358,11.386,2050000.0
2006-09-29 10:45:00,11.471,11.516,11.364,11.392,1700000.0
2006-09-29 10:50:00,11.455,11.507,11.303,11.463,3200000.0
2006-09-29 10:55:00,11.474,11.527,11.326,11.366,2450000.0
2006-09-29 11:00:00,11.425,11.585,11.374,11.531,2200000.0
2006-09-29 11:05:00,11.392,11.556,11.354,11.48,2200000.0
2006-09-29 11:10:00,11.379,11.574,11.379,11.512,1800000.0
2006-09-29 11:15:00,11.388,11.509,11.33,11.509,2150000.0
2006-09-29 11:20:00,11.479,11.569,11.371,11.491,2300000.0
2006-09-29 11:25:00,11.422,11.532,11.364,11.439,2300000.0
2006-09-29 11:30:00,11.491,11.509,11.337,11.484,1900000.0
2006-09-29 11:35:00,11.435,11.548,11.369,11.428,1300000.0
2006-09-29 11:40:00,11.428,11.522,11.385,11.482,1900000.0
2006-09-29 11:45:00,11.385,11.535,11.359,11.482,1850000.0
2006-09-29 11:50:00,11.457,11.512,11.343,11.447,1750000.0
2006-09-29 11:55:00,11.453,11.556,11.374,11.455,1600000.0
2006-09-29 12:00:00,11.471,11.512,11.352,11.374,2150000.0
2006-09-29 12:05:00,11.469,11.523,11.345,11.432,1950000.0
2006-09-29 12:10:00,11.477,11.54,11.365,11.391,2000000.0
2006-09-29 12:15:00,11.413,11.498,11.352,11.381,2100000.0
2006-09-29 12:20:00,11.421,11.526,11.375,11.481,2000000.0
2006-09-29 12:25:00,11.497,11.517,11.365,11.381,2450000.0
2006-09-29 12:30:00,11.391,11.503,11.351,11.376,1950000.0
2006-09-29 12:35:00,11.493,11.518,11.351,11.462,2100000.0
2006-09-29 12:40:00,11.437,11.549,11.338,11.377,2400000.0
2006-09-29 12:45:00,11.43,11.538,11.341,11.406,1900000.0
2006-09-29 12:50:00,11.429,11.533,11.374,11.461,2350000.0
2006-09-29 12:55:00,11.449,11.568,11.37,11.495,2150000.0
2006-09-29 13:00:00,11.514,11.539,11.39,11.419,2200000.0
2006-09-29 13:05:00,11.408,11.56,11.371,11.41,2200000.0
2006-09-29 13:10:00,11.479,11.584,11.404,11.523,2250000.0
2006-09-29 13:15:00,11.46,11.58,11.391,11.433,2000000.0
2006-09-29 13:20:00,11.47,11.62,11.423,11.519,2050000.0
2006-09-29 13:25:00,11.565,11.603,11.41,11.548,2150000.0
2006-09-29 13:30:00,11.545,11.577,11.368,11.447,2100000.0
2006-09-29 13:35:00,11.498,11.588,11.424,11.539,2100000.0
2006-09-29 13:40:00,11.525,11.589,11.428,11.493,1950000.0
2006-09-29 13:45:00,11.453,11.583,11.417,11.532,2150000.0
2006-09-29 13:50:00,11.493,11.59,11.43,11.58,2000000.0
2006-09-29 13:55:00,11.547,11.589,11.447,11.447,1600000.0
2006-09-29 14:00:00,11.537,11.585,11.446,11.564,1800000.0
2006-09-29 14:05:00,11.499,11.592,11.426,11.475,1500000.0
2006-09-29 14:10:00,11.424,11.586,11.416,11.469,2050000.0
2006-09-29 14:15:00,11.421,11.584,11.421,11.558,2300000.0
2006-09-29 14:20:00,11.465,11.584,11.395,11.581,2050000.0
2006-09-29 14:25:00,11.488,11.56,11.398,11.504,1850000.0
2006-09-29 14:30:00,11.486,11.544,11.397,11.397,2300000.0
2006-09-29 14:35:00,11.498,11.529,11.335,11.396,2200000.0
2006-09-29 14:40:00,11.395,11.46,11.3,11.427,2300000.0
2006-09-29 14:45:00,11.385,11.469,11.265,11.274,2000000.0
2006-09-29 14:50:00,11.286,11.413,11.258,11.314,2150000.0
2006-09-29 14:55:00,11.364,11.445,11.252,11.43,2400000.0
2006-09-29 15:00:00,11.317,11.458,11.282,11.314,2400000.0
2006-09-29 15:05:00,11.315,11.51,11.315,11.334,2250000.0
2006-09-29 15:10:00,11.356,11.451,11.301,11.38,2150000.0
2006-09-29 15:15:00,11.324,11.508,11.312,11.413,2100000.0
2006-09-29 15:20:00,11.361,11.483,11.349,11.444,2050000.0
2006-09-29 15:25:00,11.449,11.473,11.328,11.358,2150000.0
2006-09-29 15:30:00,11.397,11.476,11.293,11.332,2200000.0
2006-09-29 15:35:00,11.381,11.49,11.298,11.384,2300000.0
2006-09-29 15:40:00,11.357,11.493,11.339,11.458,2000000.0
2006-09-29 15:45:00,11.456,11.485,11.326,11.485,2100000.0
2006-09-29 15:50:00,11.395,11.491,11.317,11.427,2200000.0
2006-09-29 15:55:00,11.31,11.454,11.297,11.341,2350000.0
2006-09-29 16:00:00,11.397,11.461,11.264,11.377,2450000.0
2006-09-29 16:05:00,11.335,11.457,11.273,11.453,2300000.0
2006-09-29 16:10:00,11.438,11.492,11.278,11.346,2300000.0
2006-09-29 16:15:00,11.415,11.44,11.279,11.396,2050000.0
2006-09-29 16:20:00,11.421,11.461,11.249,11.45,2450000.0
2006-09-29 16:25:00,11.421,11.469,11.27,11.324,1900000.0
2006-09-29 16:30:00,11.331,11.432,11.283,11.409,2100000.0
2006-09-29 16:35:00,11.347,11.45,11.257,11.397,2450000.0
2006-09-29 16:40:00,11.383,11.423,11.272,11.288,2050000.0
2006-09-29 16:45:00,11.267,11.443,11.267,11.3,2300000.0
2006-09-29 16:50:00,11.383,11.395,11.181,11.181,2000000.0
2006-09-29 16:55:00,11.263,11.307,11.112,11.13,2350000.0
2006-09-29 17:00:00,11.222,11.29,11.082,11.233,2100000.0
2006-09-29 17:05:00,11.282,11.295,11.132,11.168,2050000.0
2006-09-29 17:10:00,11.251,11.314,11.135,11.273,2150000.0
2006-09-29 17:15:00,11.164,11.317,11.096,11.245,2150000.0
2006-09-29 17:20:00,11.218,11.289,11.137,11.19,1950000.0
2006-09-29 17:25:00,11.256,11.313,11.156,11.283,2300000.0
2006-09-29 17:30:00,11.156,11.339,11.117,11.276,2300000.0
2006-09-29 17:35:00,11.236,11.309,11.136,11.191,2250000.0
2006-09-29 17:40:00,11.207,11.362,11.18,11.306,2300000.0
2006-09-29 17:45:00,11.221,11.358,11.148,11.289,2200000.0
2006-09-29 17:50:00,11.303,11.326,11.14,11.302,2300000.0
2006-09-29 17:55:00,11.207,11.342,11.175,11.321,1950000.0
2006-09-29 18:00:00,11.232,11.352,11.145,11.212,2050000.0
2006-09-29 18:05:00,11.228,11.332,11.163,11.217,2150000.0
2006-09-29 18:10:00,11.278,11.314,11.144,11.281,2150000.0
2006-09-29 18:15:00,11.261,11.355,11.15,11.26,2200000.0
2006-09-29 18:20:00,11.183,11.312,11.174,11.312,2150000.0
2006-09-29 18:25:00,11.258,11.343,11.17,11.303,2300000.0
2006-09-29 18:30:00,11.292,11.344,11.168,11.302,2050000.0
2006-09-29 18:35:00,11.231,11.325,11.166,11.283,2250000.0
2006-09-29 18:40:00,11.31,11.343,11.183,11.263,2200000.0
2006-09-29 18:45:00,11.211,11.345,11.173,11.281,1900000.0
2006-09-29 18:50:00,11.297,11.351,11.171,11.302,2200000.0
2006-09-29 18:55:00,11.198,11.301,11.183,11.233,2000000.0
2006-09-29 19:00:00,11.216,11.304,11.163,11.216,2100000.0
2006-09-29 19:05:00,11.285,11.405,11.185,11.31,2200000.0
2006-09-29 19:10:00,11.283,11.411,11.25,11.344,2000000.0
2006-09-29 19:15:00,11.286,11.402,11.225,11.348,1950000.0
2006-09-29 19:20:00,11.216,11.403,11.204,11.344,2100000.0
2006-09-29 19:25:00,11.354,11.43,11.276,11.311,2150000.0
2006-09-29 19:30:00,11.38,11.439,11.239,11.283,1750000.0
2006-09-29 19:35:00,11.309,11.449,11.261,11.342,1650000.0
2006-09-29 19:40:00,11.325,11.403,11.231,11.247,1500000.0
2006-09-29 19:45:00,11.28,11.398,11.219,11.292,1400000.0
2006-09-29 19:50:00,11.384,11.45,11.286,11.397,1500000.0
2006-09-29 19:55:00,11.277,11.437,11.276,11.368,1650000.0
2006-09-29 20:00:00,11.425,11.425,11.28,11.381,1300000.0
2006-09-29 20:05:00,11.386,11.428,11.267,11.412,1600000.0
2006-09-29 20:10:00,11.382,11.421,11.279,11.419,1450000.0
2006-09-29 20:15:00,11.385,11.435,11.297,11.318,1250000.0
2006-09-29 20:20:00,11.416,11.459,11.258,11.298,1700000.0
2006-09-29 20:25:00,11.388,11.444,11.263,11.436,2200000.0
2006-09-29 20:30:00,11.352,11.464,11.263,11.402,1800000.0
2006-09-29 20:35:00,11.349,11.431,11.29,11.329,1050000.0
2006-09-29 20:40:00,11.287,11.434,11.282,11.371,1850000.0
2006-09-29 20:45:00,11.416,11.458,11.285,11.33,2350000.0
2006-09-29 20:50:00,11.375,11.422,11.277,11.338,1350000.0
2006-09-29 20:55:00,11.369,11.46,11.269,11.396,1850000.0
2006-09-29 21:00:00,11.383,11.417,11.226,11.297,750000.0
2006-09-29 21:05:00,11.323,11.403,11.259,11.281,1550000.0
2006-09-29 21:10:00,11.349,11.421,11.26,11.341,1350000.0
2006-09-29 21:15:00,11.303,11.412,11.231,11.341,2000000.0
2006-09-29 21:20:00,11.372,11.394,11.289,11.332,650000.0
2006-09-29 21:25:00,11.332,11.414,11.281,11.326,850000.0
2006-09-29 21:30:00,11.321,11.398,11.231,11.325,1350000.0
2006-09-29 21:35:00,11.415,11.419,11.275,11.411,1750000.0
2006-09-29 21:40:00,11.393,11.411,11.251,11.335,2050000.0
2006-09-29 21:45:00,11.273,11.421,11.273,11.337,850000.0
2006-09-29 21:50:00,11.371,11.414,11.258,11.258,950000.0
2006-09-29 21:55:00,11.308,11.429,11.271,11.337,1050000.0
2006-09-29 22:00:00,11.383,11.424,11.261,11.292,2400000.0
2006-09-29 22:05:00,11.287,11.41,11.242,11.41,1050000.0
2006-09-29 22:10:00,11.296,11.418,11.281,11.319,950000.0
2006-09-29 22:15:00,11.363,11.431,11.263,11.347,950000.0
2006-09-29 22:35:00,11.356,11.387,11.288,11.362,1050000.0
2006-09-29 22:40:00,11.335,11.406,11.268,11.307,1500000.0
2006-09-29 22:45:00,11.335,11.421,11.274,11.309,1250000.0
2006-09-29 22:50:00,11.39,11.39,11.241,11.363,1000000.0
2006-09-29 22:55:00,11.38,11.393,11.232,11.367,1900000.0
2006-10-01 23:10:00,11.359,11.359,11.279,11.313,200000.0
2006-10-01 23:20:00,11.414,11.414,11.363,11.367,300000.0
2006-10-01 23:25:00,11.328,11.42,11.299,11.299,400000.0
2006-10-01 23:30:00,11.363,11.363,11.28,11.313,200000.0
2006-10-01 23:40:00,11.413,11.413,11.373,11.373,300000.0
2006-10-02 00:00:00,11.43,11.72,11.35,11.357,600000.0
2006-10-02 00:05:00,11.395,11.395,11.303,11.339,200000.0
2006-10-02 00:10:00,11.435,11.467,11.312,11.317,750000.0
2006-10-02 00:25:00,11.41,11.413,11.328,11.374,550000.0
2006-10-02 00:30:00,11.362,11.473,11.265,11.265,1350000.0
2006-10-02 00:35:00,11.3,11.4,11.284,11.284,650000.0
2006-10-02 00:40:00,11.267,11.433,11.267,11.38,1450000.0
2006-10-02 00:45:00,11.304,11.418,11.293,11.356,1350000.0
2006-10-02 00:50:00,11.379,11.395,11.299,11.344,400000.0
2006-10-02 00:55:00,11.385,11.385,11.293,11.329,200000.0
2006-10-02 01:00:00,11.393,11.393,11.31,11.343,200000.0
2006-10-02 01:05:00,11.407,11.407,11.311,11.396,500000.0
2006-10-02 01:10:00,11.404,11.404,11.321,11.353,200000.0
2006-10-02 01:15:00,11.402,11.42,11.263,11.302,1700000.0
2006-10-02 01:20:00,11.402,11.402,11.288,11.364,400000.0
2006-10-02 01:25:00,11.366,11.422,11.27,11.307,750000.0
2006-10-02 01:30:00,11.352,11.454,11.312,11.404,650000.0
2006-10-02 01:35:00,11.4,11.4,11.346,11.346,150000.0
2006-10-02 01:40:00,11.404,11.471,11.332,11.334,350000.0
2006-10-02 01:45:00,11.391,11.415,11.325,11.36,250000.0
2006-10-02 01:50:00,11.368,11.449,11.291,11.374,1350000.0
2006-10-02 01:55:00,11.412,11.456,11.28,11.456,1600000.0
2006-10-02 02:00:00,11.421,11.48,11.315,11.345,1600000.0
2006-10-02 02:05:00,11.324,11.457,11.313,11.349,850000.0
2006-10-02 02:10:00,11.372,11.479,11.305,11.384,2200000.0
2006-10-02 02:15:00,11.344,11.491,11.307,11.358,3200000.0
2006-10-02 02:20:00,11.463,11.463,11.382,11.447,1050000.0
2006-10-02 02:25:00,11.469,11.481,11.3,11.481,2800000.0
2006-10-02 02:30:00,11.359,11.484,11.358,11.436,1650000.0
2006-10-02 02:35:00,11.397,11.477,11.339,11.367,1250000.0
2006-10-02 02:40:00,11.45,11.501,11.311,11.446,2350000.0
2006-10-02 02:45:00,11.348,11.526,11.348,11.472,2100000.0
2006-10-02 02:50:00,11.445,11.537,11.371,11.387,2050000.0
2006-10-02 02:55:00,11.424,11.511,11.335,11.478,2350000.0
2006-10-02 03:00:00,11.433,11.517,11.335,11.446,1600000.0
2006-10-02 03:05:00,11.459,11.501,11.343,11.423,750000.0
2006-10-02 03:10:00,11.373,11.549,11.373,11.373,1850000.0
2006-10-02 03:15:00,11.446,11.549,11.373,11.53,2350000.0
2006-10-02 03:20:00,11.473,11.561,11.37,11.54,2300000.0
2006-10-02 03:25:00,11.496,11.532,11.4,11.4,2050000.0
2006-10-02 03:30:00,11.498,11.574,11.385,11.551,1850000.0
2006-10-02 03:35:00,11.552,11.579,11.415,11.558,2550000.0
2006-10-02 03:40:00,11.433,11.549,11.385,11.39,1700000.0
2006-10-02 03:45:00,11.477,11.557,11.371,11.437,1900000.0
2006-10-02 03:50:00,11.451,11.468,11.33,11.445,1450000.0
2006-10-02 03:55:00,11.484,11.495,11.311,11.346,1850000.0
2006-10-02 04:00:00,11.445,11.499,11.353,11.396,1500000.0
2006-10-02 04:05:00,11.343,11.481,11.342,11.478,2050000.0
2006-10-02 04:10:00,11.409,11.505,11.35,11.45,1300000.0
2006-10-02 04:15:00,11.427,11.498,11.369,11.394,1400000.0
2006-10-02 04:20:00,11.421,11.513,11.328,11.43,1150000.0
2006-10-02 04:25:00,11.436,11.486,11.364,11.426,1100000.0
2006-10-02 04:30:00,11.499,11.55,11.386,11.395,1700000.0
2006-10-02 04:35:00,11.422,11.559,11.374,11.45,1150000.0
2006-10-02 04:40:00,11.416,11.506,11.373,11.482,950000.0
2006-10-02 04:45:00,11.476,11.476,11.392,11.425,200000.0
2006-10-02 04:50:00,11.462,11.515,11.357,11.498,1200000.0
2006-10-02 04:55:00,11.468,11.494,11.384,11.419,400000.0
2006-10-02 05:00:00,11.499,11.517,11.367,11.478,1300000.0
2006-10-02 05:05:00,11.467,11.504,11.36,11.452,2300000.0
2006-10-02 05:10:00,11.451,11.463,11.357,11.453,550000.0
2006-10-02 05:15:00,11.501,11.534,11.371,11.476,2000000.0
2006-10-02 05:20:00,11.436,11.504,11.368,11.409,950000.0
2006-10-02 05:30:00,11.464,11.486,11.397,11.406,650000.0
2006-10-02 05:35:00,11.443,11.505,11.403,11.403,350000.0
2006-10-02 05:40:00,11.461,11.555,11.386,11.52,1850000.0
2006-10-02 05:45:00,11.448,11.527,11.367,11.457,950000.0
2006-10-02 05:50:00,11.401,11.512,11.401,11.461,600000.0
2006-10-02 05:55:00,11.443,11.509,11.408,11.471,700000.0
2006-10-02 06:00:00,11.463,11.517,11.401,11.433,350000.0
2006-10-02 06:10:00,11.463,11.514,11.367,11.406,550000.0
2006-10-02 06:15:00,11.486,11.532,11.388,11.403,1250000.0
2006-10-02 06:20:00,11.471,11.534,11.393,11.429,550000.0
2006-10-02 06:25:00,11.51,11.51,11.462,11.502,150000.0
2006-10-02 06:30:00,11.435,11.474,11.368,11.455,450000.0
2006-10-02 06:35:00,11.515,11.518,11.381,11.515,550000.0
2006-10-02 06:40:00,11.446,11.51,11.394,11.493,1050000.0
2006-10-02 06:45:00,11.521,11.544,11.396,11.436,1400000.0
2006-10-02 06:50:00,11.483,11.518,11.37,11.446,700000.0
2006-10-02 06:55:00,11.492,11.492,11.389,11.492,750000.0
2006-10-02 07:00:00,11.51,11.545,11.438,11.438,450000.0
2006-10-02 07:05:00,11.494,11.542,11.392,11.501,1600000.0
2006-10-02 07:10:00,11.378,11.506,11.378,11.443,800000.0
2006-10-02 07:15:00,11.407,11.5,11.364,11.452,700000.0
2006-10-02 07:20:00,11.502,11.527,11.4,11.424,650000.0
2006-10-02 07:25:00,11.48,11.533,11.358,11.5,950000.0
2006-10-02 07:30:00,11.5,11.537,11.418,11.418,350000.0
2006-10-02 07:35:00,11.524,11.556,11.449,11.527,450000.0
2006-10-02 07:40:00,11.482,11.522,11.372,11.437,1550000.0
2006-10-02 07:45:00,11.411,11.534,11.364,11.494,1900000.0
2006-10-02 07:50:00,11.47,11.591,11.405,11.447,1800000.0
2006-10-02 07:55:00,11.507,11.507,11.345,11.424,1350000.0
2006-10-02 08:00:00,11.495,11.578,11.392,11.491,1850000.0
2006-10-02 08:05:00,11.425,11.558,11.352,11.422,2600000.0
2006-10-02 08:10:00,11.523,11.546,11.389,11.451,650000.0
2006-10-02 08:15:00,11.482,11.556,11.4,11.434,1700000.0
2006-10-02 08:20:00,11.541,11.544,11.375,11.375,2200000.0
2006-10-02 08:25:00,11.402,11.534,11.402,11.497,1550000.0
2006-10-02 08:30:00,11.499,11.55,11.403,11.508,900000.0
2006-10-02 08:35:00,11.445,11.573,11.384,11.407,1500000.0
2006-10-02 08:40:00,11.509,11.529,11.388,11.449,1100000.0
2006-10-02 08:45:00,11.496,11.557,11.391,11.483,2250000.0
2006-10-02 08:50:00,11.392,11.532,11.392,11.499,1300000.0
2006-10-02 08:55:00,11.533,11.559,11.373,11.465,1000000.0
2006-10-02 09:00:00,11.384,11.484,11.384,11.414,550000.0
2006-10-02 09:05:00,11.456,11.526,11.335,11.397,1350000.0
2006-10-02 09:10:00,11.499,11.513,11.34,11.51,1350000.0
2006-10-02 09:15:00,11.411,11.527,11.369,11.493,2100000.0
2006-10-02 09:20:00,11.423,11.504,11.366,11.42,1650000.0
2006-10-02 09:25:00,11.496,11.509,11.348,11.464,2000000.0
2006-10-02 09:30:00,11.476,11.545,11.363,11.469,2000000.0
2006-10-02 09:35:00,11.373,11.541,11.373,11.518,2200000.0
2006-10-02 09:40:00,11.489,11.585,11.44,11.458,1100000.0
2006-10-02 09:45:00,11.527,11.527,11.37,11.438,800000.0
2006-10-02 09:50:00,11.507,11.549,11.385,11.511,1500000.0
2006-10-02 09:55:00,11.492,11.562,11.413,11.525,800000.0
2006-10-02 10:00:00,11.504,11.504,11.39,11.493,550000.0
2006-10-02 10:05:00,11.454,11.54,11.368,11.518,1600000.0
2006-10-02 10:10:00,11.516,11.529,11.383,11.419,2250000.0
2006-10-02 10:15:00,11.51,11.51,11.356,11.405,1150000.0
2006-10-02 10:20:00,11.433,11.537,11.375,11.537,1900000.0
2006-10-02 10:25:00,11.421,11.534,11.396,11.494,700000.0
2006-10-02 10:30:00,11.465,11.52,11.357,11.449,1200000.0
2006-10-02 10:35:00,11.502,11.518,11.332,11.451,800000.0
2006-10-02 10:40:00,11.495,11.531,11.363,11.488,2950000.0
2006-10-02 10:45:00,11.465,11.566,11.373,11.447,2150000.0
2006-10-02 10:50:00,11.503,11.613,11.4,11.511,3200000.0
2006-10-02 10:55:00,11.508,11.579,11.379,11.417,2450000.0
2006-10-02 11:00:00,11.477,11.596,11.415,11.536,2200000.0
2006-10-02 11:05:00,11.42,11.565,11.407,11.532,1850000.0
2006-10-02 11:10:00,11.476,11.563,11.448,11.553,400000.0
2006-10-02 11:15:00,11.438,11.57,11.437,11.507,1600000.0
2006-10-02 11:20:00,11.559,11.609,11.387,11.567,1900000.0
2006-10-02 11:25:00,11.486,11.632,11.454,11.594,1450000.0
2006-10-02 11:30:00,11.554,11.572,11.411,11.526,1900000.0
2006-10-02 11:35:00,11.529,11.57,11.399,11.423,2150000.0
2006-10-02 11:40:00,11.465,11.589,11.409,11.551,1900000.0
2006-10-02 11:45:00,11.476,11.581,11.426,11.493,2200000.0
2006-10-02 11:50:00,11.508,11.582,11.377,11.493,2200000.0
2006-10-02 11:55:00,11.489,11.58,11.453,11.499,800000.0
2006-10-02 12:00:00,11.527,11.582,11.431,11.464,1750000.0
2006-10-02 12:05:00,11.555,11.608,11.424,11.495,1950000.0
2006-10-02 12:10:00,11.553,11.637,11.454,11.492,2250000.0
2006-10-02 12:15:00,11.512,11.589,11.418,11.442,2100000.0
2006-10-02 12:20:00,11.471,11.609,11.388,11.542,2400000.0
2006-10-02 12:25:00,11.518,11.518,11.392,11.444,450000.0
2006-10-02 12:30:00,11.407,11.547,11.407,11.509,800000.0
2006-10-02 12:35:00,11.563,11.563,11.397,11.499,1250000.0
2006-10-02 12:40:00,11.419,11.619,11.411,11.444,1500000.0
2006-10-02 12:45:00,11.481,11.581,11.386,11.464,1750000.0
2006-10-02 12:50:00,11.438,11.566,11.437,11.522,1500000.0
2006-10-02 12:55:00,11.508,11.556,11.398,11.524,1700000.0
2006-10-02 13:00:00,11.505,11.557,11.384,11.437,2200000.0
2006-10-02 13:05:00,11.403,11.608,11.403,11.449,1750000.0
2006-10-02 13:10:00,11.497,11.553,11.396,11.491,900000.0
2006-10-02 13:15:00,11.482,11.552,11.347,11.41,1600000.0
2006-10-02 13:20:00,11.408,11.569,11.375,11.484,1650000.0
2006-10-02 13:25:00,11.555,11.575,11.405,11.53,2150000.0
2006-10-02 13:30:00,11.585,11.585,11.373,11.46,2100000.0
2006-10-02 13:35:00,11.512,11.578,11.412,11.542,1700000.0
2006-10-02 13:40:00,11.473,11.557,11.451,11.482,350000.0
2006-10-02 13:45:00,11.5,11.595,11.419,11.538,1450000.0
2006-10-02 13:50:00,11.478,11.577,11.422,11.556,1650000.0
2006-10-02 13:55:00,11.521,11.567,11.415,11.429,1850000.0
2006-10-02 14:00:00,11.508,11.565,11.406,11.546,1400000.0
2006-10-02 14:05:00,11.533,11.556,11.386,11.427,1150000.0
2006-10-02 14:10:00,11.382,11.515,11.382,11.438,2050000.0
2006-10-02 14:15:00,11.405,11.534,11.381,11.513,1400000.0
2006-10-02 14:20:00,11.414,11.564,11.405,11.559,2050000.0
2006-10-02 14:25:00,11.51,11.65,11.483,11.633,1850000.0
2006-10-02 14:30:00,11.603,11.7,11.503,11.503,2350000.0
2006-10-02 14:35:00,11.618,11.675,11.46,11.53,2200000.0
2006-10-02 14:40:00,11.568,11.679,11.464,11.611,2300000.0
2006-10-02 14:45:00,11.601,11.673,11.495,11.495,2000000.0
2006-10-02 14:50:00,11.574,11.655,11.515,11.554,2150000.0
2006-10-02 14:55:00,11.604,11.663,11.504,11.663,2400000.0
2006-10-02 15:00:00,11.538,11.718,11.479,11.548,2400000.0
2006-10-02 15:05:00,11.533,11.707,11.481,11.561,2250000.0
2006-10-02 15:10:00,11.572,11.726,11.53,11.678,2100000.0
2006-10-02 15:15:00,11.527,11.683,11.52,11.57,2000000.0
2006-10-02 15:20:00,11.537,11.671,11.507,11.616,2150000.0
2006-10-02 15:25:00,11.597,11.636,11.475,11.548,2150000.0
2006-10-02 15:30:00,11.603,11.642,11.474,11.482,2200000.0
2006-10-02 15:35:00,11.538,11.673,11.476,11.592,2150000.0
2006-10-02 15:40:00,11.537,11.662,11.495,11.641,2000000.0
2006-10-02 15:45:00,11.64,11.671,11.504,11.651,2100000.0
2006-10-02 15:50:00,11.55,11.667,11.473,11.661,2200000.0
2006-10-02 15:55:00,11.538,11.653,11.497,11.573,2350000.0
2006-10-02 16:00:00,11.608,11.703,11.481,11.591,2450000.0
2006-10-02 16:05:00,11.585,11.64,11.461,11.622,2300000.0
2006-10-02 16:10:00,11.607,11.665,11.465,11.533,2300000.0
2006-10-02 16:15:00,11.615,11.627,11.453,11.493,2050000.0
2006-10-02 16:20:00,11.605,11.672,11.462,11.665,2450000.0
2006-10-02 16:25:00,11.645,11.675,11.505,11.533,2050000.0
2006-10-02 16:30:00,11.546,11.682,11.496,11.643,1900000.0
2006-10-02 16:35:00,11.552,11.657,11.486,11.628,2450000.0
2006-10-02 16:40:00,11.616,11.663,11.492,11.502,2150000.0
2006-10-02 16:45:00,11.527,11.682,11.494,11.509,2300000.0
2006-10-02 16:50:00,11.51,11.674,11.487,11.526,1900000.0
2006-10-02 16:55:00,11.605,11.657,11.498,11.526,2150000.0
2006-10-02 17:00:00,11.587,11.626,11.472,11.531,2100000.0
2006-10-02 17:05:00,11.613,11.626,11.412,11.461,2100000.0
2006-10-02 17:10:00,11.548,11.596,11.444,11.564,2150000.0
2006-10-02 17:15:00,11.472,11.673,11.444,11.574,1950000.0
2006-10-02 17:20:00,11.551,11.609,11.417,11.438,2000000.0
2006-10-02 17:25:00,11.516,11.641,11.43,11.638,2300000.0
2006-10-02 17:30:00,11.519,11.663,11.514,11.626,2300000.0
2006-10-02 17:35:00,11.54,11.618,11.44,11.476,2250000.0
2006-10-02 17:40:00,11.493,11.614,11.404,11.524,2400000.0
2006-10-02 17:45:00,11.487,11.589,11.393,11.492,2150000.0
2006-10-02 17:50:00,11.511,11.532,11.306,11.472,2300000.0
2006-10-02 17:55:00,11.347,11.519,11.347,11.508,1950000.0
2006-10-02 18:00:00,11.39,11.5,11.342,11.415,2050000.0
2006-10-02 18:05:00,11.415,11.504,11.326,11.431,2300000.0
2006-10-02 18:10:00,11.444,11.513,11.355,11.485,2200000.0
2006-10-02 18:15:00,11.394,11.576,11.387,11.486,2300000.0
2006-10-02 18:20:00,11.45,11.541,11.375,11.493,2150000.0
2006-10-02 18:25:00,11.421,11.529,11.315,11.529,2050000.0
2006-10-02 18:30:00,11.483,11.552,11.351,11.53,1950000.0
2006-10-02 18:35:00,11.416,11.51,11.344,11.455,2250000.0
2006-10-02 18:40:00,11.386,11.513,11.337,11.442,2300000.0
2006-10-02 18:45:00,11.414,11.54,11.389,11.517,1900000.0
2006-10-02 18:50:00,11.444,11.535,11.364,11.494,2050000.0
2006-10-02 18:55:00,11.382,11.607,11.382,11.471,2150000.0
2006-10-02 19:00:00,11.455,11.529,11.348,11.417,1900000.0
2006-10-02 19:05:00,11.363,11.585,11.356,11.47,2050000.0
2006-10-02 19:10:00,11.453,11.526,11.377,11.482,2050000.0
2006-10-02 19:15:00,11.42,11.547,11.375,11.506,1950000.0
2006-10-02 19:20:00,11.343,11.533,11.343,11.491,1750000.0
2006-10-02 19:25:00,11.508,11.508,11.358,11.431,1800000.0
2006-10-02 19:30:00,11.489,11.516,11.346,11.44,1100000.0
2006-10-02 19:35:00,11.497,11.534,11.361,11.457,1450000.0
2006-10-02 19:40:00,11.375,11.516,11.354,11.405,1750000.0
2006-10-02 19:45:00,11.348,11.481,11.325,11.401,1900000.0
2006-10-02 19:50:00,11.425,11.502,11.324,11.425,2000000.0
2006-10-02 19:55:00,11.307,11.485,11.299,11.357,2550000.0
2006-10-02 20:00:00,11.342,11.508,11.342,11.425,1600000.0
2006-10-02 20:05:00,11.441,11.467,11.314,11.345,2050000.0
2006-10-02 20:10:00,11.389,11.483,11.321,11.432,1500000.0
2006-10-02 20:15:00,11.346,11.501,11.341,11.397,2000000.0
2006-10-02 20:20:00,11.381,11.461,11.287,11.448,2600000.0
2006-10-02 20:25:00,11.44,11.488,11.325,11.347,1750000.0
2006-10-02 20:30:00,11.396,11.487,11.298,11.487,1650000.0
2006-10-02 20:35:00,11.46,11.476,11.329,11.349,2050000.0
2006-10-02 20:40:00,11.363,11.477,11.322,11.434,2000000.0
2006-10-02 20:45:00,11.432,11.455,11.297,11.346,2350000.0
2006-10-02 20:50:00,11.397,11.427,11.299,11.379,1700000.0
2006-10-02 20:55:00,11.338,11.438,11.304,11.422,1200000.0
2006-10-02 21:00:00,11.334,11.419,11.281,11.407,1600000.0
2006-10-02 21:05:00,11.39,11.443,11.276,11.439,1800000.0
2006-10-02 21:10:00,11.43,11.43,11.284,11.323,1000000.0
2006-10-02 21:15:00,11.419,11.479,11.286,11.412,1450000.0
2006-10-02 21:20:00,11.352,11.481,11.333,11.373,1050000.0
2006-10-02 21:25:00,11.295,11.449,11.291,11.323,1300000.0
2006-10-02 21:30:00,11.425,11.425,11.359,11.421,250000.0
2006-10-02 21:35:00,11.425,11.425,11.286,11.404,1000000.0
2006-10-02 21:40:00,11.31,11.414,11.31,11.349,200000.0
2006-10-02 21:45:00,11.435,11.51,11.343,11.381,1350000.0
2006-10-02 21:50:00,11.328,11.456,11.32,11.456,350000.0
2006-10-02 21:55:00,11.36,11.467,11.303,11.378,1900000.0
2006-10-02 22:00:00,11.466,11.478,11.356,11.376,850000.0
2006-10-02 22:05:00,11.38,11.44,11.38,11.44,100000.0
2006-10-02 22:10:00,11.339,11.499,11.339,11.387,1500000.0
2006-10-02 22:15:00,11.348,11.482,11.348,11.441,550000.0
2006-10-02 22:20:00,11.437,11.489,11.326,11.441,2050000.0
2006-10-02 22:25:00,11.464,11.501,11.314,11.406,1400000.0
2006-10-02 22:40:00,11.457,11.457,11.304,11.371,1000000.0
2006-10-02 22:45:00,11.337,11.415,11.306,11.324,350000.0
2006-10-02 22:50:00,11.335,11.434,11.315,11.389,950000.0
2006-10-02 22:55:00,11.431,11.455,11.307,11.395,900000.0
2006-10-02 23:00:00,11.401,11.477,11.354,11.427,650000.0
2006-10-02 23:05:00,11.383,11.503,11.383,11.412,1550000.0
2006-10-02 23:10:00,11.452,11.452,11.344,11.344,150000.0
2006-10-02 23:15:00,11.427,11.427,11.343,11.375,200000.0
2006-10-02 23:25:00,11.422,11.456,11.368,11.438,400000.0
2006-10-02 23:30:00,11.448,11.448,11.389,11.431,200000.0
2006-10-02 23:40:00,11.445,11.476,11.385,11.385,600000.0
2006-10-02 23:45:00,11.417,11.417,11.316,11.355,200000.0
2006-10-02 23:50:00,11.415,11.415,11.326,11.365,250000.0
2006-10-02 23:55:00,11.436,11.472,11.341,11.472,900000.0
2006-10-03 00:00:00,11.48,11.54,10.78,10.79,650000.0
2006-10-03 00:05:00,11.363,11.504,11.325,11.365,850000.0
2006-10-03 00:15:00,11.362,11.452,11.323,11.452,300000.0
2006-10-03 00:20:00,11.424,11.424,11.346,11.381,200000.0
2006-10-03 00:30:00,11.448,11.448,11.373,11.41,200000.0
2006-10-03 00:35:00,11.413,11.49,11.357,11.438,700000.0
2006-10-03 00:45:00,11.419,11.49,11.36,11.433,1050000.0
2006-10-03 00:50:00,11.427,11.428,11.331,11.383,550000.0
2006-10-03 00:55:00,11.431,11.452,11.339,11.401,750000.0
2006-10-03 01:00:00,11.425,11.49,11.347,11.392,900000.0
2006-10-03 01:05:00,11.455,11.455,11.371,11.404,200000.0
2006-10-03 01:10:00,11.445,11.445,11.335,11.373,400000.0
2006-10-03 01:15:00,11.435,11.435,11.343,11.379,200000.0
2006-10-03 01:25:00,11.438,11.438,11.421,11.421,250000.0
2006-10-03 01:30:00,11.317,11.461,11.317,11.412,750000.0
2006-10-03 01:35:00,11.406,11.458,11.336,11.409,900000.0
2006-10-03 01:40:00,11.48,11.484,11.352,11.377,650000.0
2006-10-03 01:45:00,11.391,11.502,11.388,11.413,450000.0
2006-10-03 01:50:00,11.459,11.49,11.359,11.444,900000.0
2006-10-03 01:55:00,11.433,11.517,11.33,11.386,1100000.0
2006-10-03 02:05:00,11.441,11.499,11.347,11.389,1050000.0
2006-10-03 02:10:00,11.384,11.476,11.308,11.45,1500000.0
2006-10-03 02:15:00,11.443,11.472,11.314,11.455,1400000.0
2006-10-03 02:20:00,11.339,11.47,11.296,11.357,1700000.0
2006-10-03 02:25:00,11.355,11.467,11.298,11.404,2250000.0
2006-10-03 02:30:00,11.348,11.475,11.287,11.411,1850000.0
2006-10-03 02:35:00,11.409,11.456,11.291,11.324,2000000.0
2006-10-03 02:40:00,11.403,11.459,11.313,11.349,1800000.0
2006-10-03 02:45:00,11.379,11.414,11.314,11.414,1050000.0
2006-10-03 02:50:00,11.401,11.451,11.307,11.397,1550000.0
2006-10-03 02:55:00,11.316,11.472,11.316,11.411,1200000.0
2006-10-03 03:00:00,11.443,11.443,11.316,11.336,1200000.0
2006-10-03 03:05:00,11.414,11.478,11.334,11.436,1800000.0
2006-10-03 03:10:00,11.433,11.516,11.346,11.359,1750000.0
2006-10-03 03:15:00,11.443,11.497,11.365,11.469,1500000.0
2006-10-03 03:25:00,11.339,11.42,11.339,11.42,400000.0
2006-10-03 03:30:00,11.404,11.445,11.299,11.396,1000000.0
2006-10-03 03:35:00,11.447,11.46,11.29,11.452,1400000.0
2006-10-03 03:40:00,11.397,11.452,11.354,11.415,600000.0
2006-10-03 03:45:00,11.43,11.469,11.322,11.427,750000.0
2006-10-03 03:50:00,11.373,11.475,11.333,11.348,950000.0
2006-10-03 03:55:00,11.463,11.466,11.314,11.414,2100000.0
2006-10-03 04:00:00,11.449,11.5,11.306,11.369,2150000.0
2006-10-03 04:05:00,11.433,11.471,11.313,11.353,950000.0
2006-10-03 04:15:00,11.427,11.427,11.341,11.375,200000.0
2006-10-03 04:20:00,11.425,11.425,11.333,11.369,400000.0
2006-10-03 04:25:00,11.326,11.492,11.326,11.394,1250000.0
2006-10-03 04:30:00,11.385,11.491,11.368,11.4,1050000.0
2006-10-03 04:35:00,11.436,11.473,11.341,11.466,1050000.0
2006-10-03 04:40:00,11.436,11.465,11.356,11.435,400000.0
2006-10-03 04:45:00,11.47,11.477,11.325,11.405,550000.0
2006-10-03 04:50:00,11.356,11.441,11.356,11.441,100000.0
2006-10-03 04:55:00,11.449,11.473,11.308,11.397,1750000.0
2006-10-03 05:00:00,11.406,11.47,11.347,11.347,1150000.0
2006-10-03 05:05:00,11.436,11.436,11.352,11.385,200000.0
2006-10-03 05:10:00,11.358,11.474,11.333,11.405,1000000.0
2006-10-03 05:15:00,11.447,11.447,11.349,11.382,550000.0
2006-10-03 05:30:00,11.442,11.497,11.339,11.447,1800000.0
2006-10-03 05:35:00,11.424,11.481,11.323,11.435,800000.0
2006-10-03 05:40:00,11.375,11.513,11.349,11.432,1950000.0
2006-10-03 05:45:00,11.485,11.518,11.331,11.445,1750000.0
2006-10-03 05:50:00,11.44,11.526,11.332,11.481,3050000.0
2006-10-03 05:55:00,11.47,11.48,11.368,11.42,1200000.0
2006-10-03 06:00:00,11.467,11.551,11.319,11.408,1250000.0
2006-10-03 06:05:00,11.451,11.491,11.315,11.377,2000000.0
2006-10-03 06:10:00,11.451,11.508,11.37,11.461,1200000.0
2006-10-03 06:15:00,11.45,11.528,11.373,11.463,850000.0
2006-10-03 06:20:00,11.453,11.487,11.361,11.438,950000.0
2006-10-03 06:25:00,11.457,11.479,11.367,11.396,800000.0
2006-10-03 06:30:00,11.461,11.519,11.316,11.404,2050000.0
2006-10-03 06:35:00,11.378,11.505,11.321,11.461,1850000.0
2006-10-03 06:40:00,11.413,11.475,11.309,11.309,1600000.0
2006-10-03 06:45:00,11.388,11.468,11.322,11.401,750000.0
2006-10-03 06:50:00,11.418,11.518,11.375,11.432,1550000.0
2006-10-03 06:55:00,11.43,11.515,11.334,11.437,2600000.0
2006-10-03 07:00:00,11.432,11.432,11.382,11.382,150000.0
2006-10-03 07:05:00,11.388,11.481,11.312,11.481,1350000.0
2006-10-03 07:10:00,11.399,11.471,11.35,11.419,950000.0
2006-10-03 07:15:00,11.432,11.489,11.3,11.369,2050000.0
2006-10-03 07:20:00,11.412,11.483,11.338,11.437,1800000.0
2006-10-03 07:25:00,11.477,11.489,11.335,11.451,1150000.0
2006-10-03 07:30:00,11.494,11.494,11.338,11.433,1400000.0
2006-10-03 07:35:00,11.385,11.468,11.295,11.418,1950000.0
2006-10-03 07:40:00,11.37,11.499,11.273,11.375,1800000.0
2006-10-03 07:45:00,11.365,11.476,11.331,11.447,1600000.0
2006-10-03 07:50:00,11.469,11.557,11.362,11.39,2350000.0
2006-10-03 07:55:00,11.452,11.473,11.322,11.45,1700000.0
2006-10-03 08:00:00,11.415,11.504,11.316,11.349,2400000.0
2006-10-03 08:05:00,11.408,11.489,11.337,11.353,1050000.0
2006-10-03 08:10:00,11.431,11.48,11.322,11.428,1400000.0
2006-10-03 08:15:00,11.347,11.49,11.318,11.462,2650000.0
2006-10-03 08:20:00,11.489,11.508,11.323,11.335,2000000.0
2006-10-03 08:25:00,11.31,11.514,11.294,11.393,1950000.0
2006-10-03 08:30:00,11.404,11.45,11.307,11.361,2050000.0
2006-10-03 08:35:00,11.39,11.449,11.291,11.291,1950000.0
2006-10-03 08:40:00,11.39,11.476,11.366,11.431,1350000.0
2006-10-03 08:45:00,11.428,11.466,11.29,11.417,2250000.0
2006-10-03 08:50:00,11.433,11.468,11.353,11.399,350000.0
2006-10-03 08:55:00,11.463,11.512,11.303,11.434,2250000.0
2006-10-03 09:00:00,11.387,11.443,11.304,11.314,550000.0
2006-10-03 09:05:00,11.385,11.446,11.3,11.446,1450000.0
2006-10-03 09:10:00,11.434,11.462,11.289,11.354,2400000.0
2006-10-03 09:15:00,11.364,11.464,11.3,11.399,1100000.0
2006-10-03 09:20:00,11.399,11.443,11.3,11.373,1100000.0
2006-10-03 09:25:00,11.45,11.45,11.289,11.403,1550000.0
2006-10-03 09:30:00,11.341,11.446,11.247,11.374,2000000.0
2006-10-03 09:35:00,11.292,11.45,11.219,11.399,2200000.0
2006-10-03 09:40:00,11.291,11.411,11.243,11.277,1950000.0
2006-10-03 09:45:00,11.328,11.409,11.231,11.316,1750000.0
2006-10-03 09:50:00,11.301,11.399,11.211,11.318,1650000.0
2006-10-03 09:55:00,11.314,11.391,11.19,11.356,2150000.0
2006-10-03 10:00:00,11.32,11.337,11.142,11.207,2200000.0
2006-10-03 10:05:00,11.172,11.301,11.148,11.271,2100000.0
2006-10-03 10:10:00,11.25,11.325,11.139,11.231,2200000.0
2006-10-03 10:15:00,11.292,11.296,11.116,11.216,2000000.0
2006-10-03 10:20:00,11.198,11.316,11.16,11.313,2700000.0
2006-10-03 10:25:00,11.213,11.332,11.169,11.305,2750000.0
2006-10-03 10:30:00,11.225,11.325,11.133,11.263,2350000.0
2006-10-03 10:35:00,11.196,11.315,11.117,11.132,2350000.0
2006-10-03 10:40:00,11.253,11.325,11.14,11.286,2950000.0
2006-10-03 10:45:00,11.271,11.319,11.154,11.178,2150000.0
2006-10-03 10:50:00,11.265,11.376,11.093,11.268,2700000.0
2006-10-03 10:55:00,11.27,11.321,11.128,11.16,2450000.0
2006-10-03 11:00:00,11.231,11.313,11.151,11.288,2200000.0
2006-10-03 11:05:00,11.149,11.317,11.149,11.297,2200000.0
2006-10-03 11:10:00,11.195,11.387,11.195,11.326,2200000.0
2006-10-03 11:15:00,11.223,11.372,11.217,11.342,2150000.0
2006-10-03 11:20:00,11.281,11.3,11.138,11.264,1850000.0
2006-10-03 11:25:00,11.201,11.338,11.173,11.216,1900000.0
2006-10-03 11:30:00,11.289,11.311,11.164,11.238,1900000.0
2006-10-03 11:35:00,11.238,11.33,11.143,11.22,2150000.0
2006-10-03 11:40:00,11.244,11.315,11.139,11.251,1900000.0
2006-10-03 11:45:00,11.203,11.337,11.172,11.251,2200000.0
2006-10-03 11:50:00,11.274,11.349,11.143,11.241,2200000.0
2006-10-03 11:55:00,11.219,11.341,11.17,11.25,1950000.0
2006-10-03 12:00:00,11.261,11.342,11.147,11.212,2150000.0
2006-10-03 12:05:00,11.278,11.307,11.116,11.221,1950000.0
2006-10-03 12:10:00,11.275,11.32,11.161,11.194,2100000.0
2006-10-03 12:15:00,11.211,11.285,11.12,11.16,2100000.0
2006-10-03 12:20:00,11.204,11.305,11.123,11.224,2400000.0
2006-10-03 12:25:00,11.27,11.3,11.142,11.162,2450000.0
2006-10-03 12:30:00,11.178,11.294,11.126,11.129,1550000.0
2006-10-03 12:35:00,11.283,11.302,11.139,11.244,2100000.0
2006-10-03 12:40:00,11.227,11.318,11.138,11.187,2400000.0
2006-10-03 12:45:00,11.214,11.297,11.117,11.17,2250000.0
2006-10-03 12:50:00,11.225,11.287,11.151,11.218,2350000.0
2006-10-03 12:55:00,11.217,11.308,11.151,11.274,2150000.0
2006-10-03 13:00:00,11.261,11.345,11.113,11.185,2200000.0
2006-10-03 13:05:00,11.128,11.321,11.128,11.167,2200000.0
2006-10-03 13:10:00,11.247,11.358,11.133,11.295,2250000.0
2006-10-03 13:15:00,11.201,11.331,11.148,11.205,2000000.0
2006-10-03 13:20:00,11.236,11.352,11.171,11.257,2050000.0
2006-10-03 13:25:00,11.313,11.352,11.176,11.294,2150000.0
2006-10-03 13:30:00,11.322,11.354,11.182,11.232,2100000.0
2006-10-03 13:35:00,11.261,11.328,11.182,11.29,2100000.0
2006-10-03 13:40:00,11.291,11.314,11.162,11.214,1950000.0
2006-10-03 13:45:00,11.192,11.307,11.17,11.245,2050000.0
2006-10-03 13:50:00,11.199,11.311,11.125,11.287,2000000.0
2006-10-03 13:55:00,11.253,11.297,11.149,11.282,1800000.0
2006-10-03 14:00:00,11.226,11.309,11.168,11.302,1800000.0
2006-10-03 14:05:00,11.193,11.325,11.165,11.259,1550000.0
2006-10-03 14:10:00,11.165,11.301,11.148,11.226,2050000.0
2006-10-03 14:15:00,11.167,11.312,11.108,11.25,2300000.0
2006-10-03 14:20:00,11.159,11.267,11.111,11.253,2050000.0
2006-10-03 14:25:00,11.175,11.218,11.054,11.153,1850000.0
2006-10-03 14:30:00,11.136,11.289,11.079,11.211,2400000.0
2006-10-03 14:35:00,11.217,11.24,11.016,11.034,2200000.0
2006-10-03 14:40:00,11.112,11.192,11.016,11.116,2300000.0
2006-10-03 14:45:00,11.107,11.194,11.053,11.053,2000000.0
2006-10-03 14:50:00,11.113,11.207,11.033,11.102,2150000.0
2006-10-03 14:55:00,11.151,11.21,11.001,11.177,2400000.0
2006-10-03 15:00:00,11.056,11.229,11.021,11.076,2400000.0
2006-10-03 15:05:00,11.078,11.236,11.014,11.079,2250000.0
2006-10-03 15:10:00,11.101,11.199,10.995,11.187,2250000.0
2006-10-03 15:15:00,11.079,11.188,11.053,11.121,2050000.0
2006-10-03 15:20:00,11.1,11.172,11.027,11.135,1950000.0
2006-10-03 15:25:00,11.138,11.145,10.978,11.066,2050000.0
2006-10-03 15:30:00,11.081,11.11,10.935,10.935,2200000.0
2006-10-03 15:35:00,11.013,11.09,10.901,10.96,2350000.0
2006-10-03 15:40:00,10.977,11.108,10.923,11.024,2000000.0
2006-10-03 15:45:00,11.026,11.052,10.854,11.031,2100000.0
2006-10-03 15:50:00,10.959,11.065,10.857,11.0,2200000.0
2006-10-03 15:55:00,10.864,11.086,10.864,11.013,2350000.0
2006-10-03 16:00:00,11.037,11.105,10.919,11.043,2450000.0
2006-10-03 16:05:00,11.031,11.098,10.926,11.082,2300000.0
2006-10-03 16:10:00,11.036,11.064,10.896,10.999,2300000.0
2006-10-03 16:15:00,11.077,11.101,10.927,10.993,1950000.0
2006-10-03 16:20:00,11.055,11.116,10.915,11.041,2450000.0
2006-10-03 16:25:00,11.022,11.067,10.907,11.014,2350000.0
2006-10-03 16:30:00,10.961,11.07,10.899,11.059,1650000.0
2006-10-03 16:35:00,10.954,11.076,10.886,11.063,2450000.0
2006-10-03 16:40:00,10.981,11.122,10.981,11.001,1950000.0
2006-10-03 16:45:00,10.98,11.126,10.917,10.967,2300000.0
2006-10-03 16:50:00,11.042,11.152,10.913,10.971,2150000.0
2006-10-03 16:55:00,11.087,11.097,10.951,10.972,2150000.0
2006-10-03 17:00:00,11.074,11.078,10.925,10.994,2100000.0
2006-10-03 17:05:00,11.074,11.084,10.941,10.988,2150000.0
2006-10-03 17:10:00,11.031,11.06,10.896,10.993,2150000.0
2006-10-03 17:15:00,10.922,11.049,10.883,11.009,1850000.0
2006-10-03 17:20:00,10.981,11.028,10.853,10.897,2000000.0
2006-10-03 17:25:00,10.985,11.019,10.859,10.985,2300000.0
2006-10-03 17:30:00,10.884,11.101,10.866,11.081,2300000.0
2006-10-03 17:35:00,11.007,11.058,10.922,10.972,2250000.0
2006-10-03 17:40:00,10.976,11.088,10.9,11.007,2300000.0
2006-10-03 17:45:00,10.91,11.047,10.884,10.985,2000000.0
2006-10-03 17:50:00,11.016,11.106,10.868,11.085,3150000.0
2006-10-03 17:55:00,10.97,11.07,10.925,11.067,2950000.0
2006-10-03 18:00:00,10.972,11.087,10.916,11.03,3050000.0
2006-10-03 18:05:00,11.053,11.102,10.906,11.047,2800000.0
2006-10-03 18:10:00,10.986,11.113,10.938,11.059,2450000.0
2006-10-03 18:15:00,10.993,11.12,10.921,11.07,2550000.0
2006-10-03 18:20:00,10.932,11.098,10.896,11.069,3800000.0
2006-10-03 18:25:00,10.985,11.077,10.887,11.077,2750000.0
2006-10-03 18:30:00,11.032,11.082,10.927,11.058,2750000.0
2006-10-03 18:35:00,11.024,11.085,10.915,11.037,3500000.0
2006-10-03 18:40:00,10.911,11.058,10.868,10.892,3350000.0
2006-10-03 18:45:00,10.944,11.074,10.881,10.977,2700000.0
2006-10-03 18:50:00,10.904,11.058,10.904,10.927,2550000.0
2006-10-03 18:55:00,10.958,11.134,10.903,10.99,2600000.0
2006-10-03 19:00:00,10.967,11.097,10.903,11.017,2900000.0
2006-10-03 19:05:00,10.894,11.053,10.88,10.984,2850000.0
2006-10-03 19:10:00,11.007,11.023,10.818,10.929,2400000.0
2006-10-03 19:15:00,10.863,10.968,10.776,10.837,3100000.0
2006-10-03 19:20:00,10.885,10.93,10.772,10.896,2450000.0
2006-10-03 19:25:00,10.916,10.946,10.806,10.88,2150000.0
2006-10-03 19:30:00,10.894,10.941,10.739,10.856,2250000.0
2006-10-03 19:35:00,10.859,10.899,10.661,10.75,1950000.0
2006-10-03 19:40:00,10.781,10.862,10.665,10.848,2000000.0
2006-10-03 19:45:00,10.787,10.884,10.691,10.789,2250000.0
2006-10-03 19:50:00,10.806,10.846,10.666,10.666,1500000.0
2006-10-03 19:55:00,10.688,10.848,10.636,10.686,1750000.0
2006-10-03 20:00:00,10.721,10.829,10.667,10.741,1900000.0
2006-10-03 20:05:00,10.84,10.87,10.698,10.811,2450000.0
2006-10-03 20:10:00,10.743,10.838,10.674,10.818,1050000.0
2006-10-03 20:15:00,10.712,10.855,10.682,10.722,2250000.0
2006-10-03 20:20:00,10.811,10.817,10.644,10.686,2600000.0
2006-10-03 20:25:00,10.798,10.856,10.645,10.697,2750000.0
2006-10-03 20:30:00,10.753,10.793,10.662,10.668,1400000.0
2006-10-03 20:35:00,10.763,10.82,10.644,10.724,1200000.0
2006-10-03 20:40:00,10.697,10.786,10.648,10.774,1000000.0
2006-10-03 20:45:00,10.755,10.817,10.675,10.701,700000.0
2006-10-03 20:50:00,10.739,10.809,10.675,10.739,1250000.0
2006-10-03 20:55:00,10.676,10.784,10.604,10.719,1900000.0
2006-10-03 21:00:00,10.704,10.803,10.676,10.745,700000.0
2006-10-03 21:05:00,10.77,10.796,10.663,10.684,1350000.0
2006-10-03 21:10:00,10.694,10.812,10.681,10.715,1150000.0
2006-10-03 21:15:00,10.741,10.788,10.619,10.759,1100000.0
2006-10-03 21:20:00,10.692,10.851,10.643,10.715,1650000.0
2006-10-03 21:25:00,10.672,10.817,10.671,10.784,1150000.0
2006-10-03 21:30:00,10.793,10.793,10.71,10.743,200000.0
2006-10-03 21:35:00,10.787,10.811,10.671,10.702,900000.0
2006-10-03 21:40:00,10.72,10.837,10.64,10.75,1750000.0
2006-10-03 21:45:00,10.767,10.832,10.666,10.756,1850000.0
2006-10-03 21:50:00,10.738,10.81,10.658,10.764,1100000.0
2006-10-03 21:55:00,10.781,10.817,10.651,10.733,1900000.0
2006-10-03 22:00:00,10.783,10.793,10.673,10.748,1000000.0
2006-10-03 22:05:00,10.651,10.826,10.651,10.743,1350000.0
2006-10-03 22:10:00,10.713,10.805,10.641,10.757,1050000.0
2006-10-03 22:15:00,10.672,10.813,10.672,10.754,1200000.0
2006-10-03 22:20:00,10.774,10.807,10.668,10.693,1300000.0
2006-10-03 22:25:00,10.704,10.776,10.652,10.734,1100000.0
2006-10-03 22:30:00,10.701,10.752,10.61,10.689,1750000.0
2006-10-03 22:35:00,10.774,10.774,10.698,10.704,700000.0
2006-10-03 22:40:00,10.649,10.753,10.637,10.752,1400000.0
2006-10-03 22:45:00,10.635,10.764,10.635,10.649,1250000.0
2006-10-03 22:50:00,10.707,10.773,10.575,10.694,2400000.0
2006-10-03 22:55:00,10.644,10.752,10.632,10.653,2200000.0
2006-10-03 23:00:00,10.725,10.725,10.633,10.669,200000.0
2006-10-03 23:05:00,10.635,10.762,10.595,10.685,1350000.0
2006-10-03 23:10:00,10.711,10.765,10.618,10.705,1500000.0
2006-10-03 23:15:00,10.693,10.734,10.636,10.67,550000.0
2006-10-03 23:20:00,10.773,10.773,10.733,10.733,300000.0
2006-10-03 23:35:00,10.762,10.762,10.612,10.669,550000.0
2006-10-03 23:45:00,10.777,10.777,10.635,10.709,1550000.0
2006-10-03 23:50:00,10.74,10.77,10.659,10.699,1000000.0
2006-10-03 23:55:00,10.721,10.725,10.617,10.673,400000.0
2006-10-04 00:00:00,10.78,10.97,10.55,10.79,650000.0
2006-10-04 00:05:00,10.724,10.733,10.642,10.729,650000.0
2006-10-04 00:10:00,10.703,10.703,10.701,10.701,100000.0
2006-10-04 00:25:00,10.624,10.787,10.622,10.712,550000.0
2006-10-04 00:45:00,10.742,10.777,10.648,10.682,550000.0
2006-10-04 00:55:00,10.731,10.731,10.619,10.657,300000.0
2006-10-04 01:00:00,10.708,10.761,10.624,10.752,1750000.0
2006-10-04 01:05:00,10.754,10.781,10.665,10.779,1050000.0
2006-10-04 01:10:00,10.675,10.811,10.651,10.694,1450000.0
2006-10-04 01:15:00,10.729,10.81,10.663,10.663,1300000.0
2006-10-04 01:20:00,10.777,10.794,10.639,10.724,1400000.0
2006-10-04 01:25:00,10.772,10.811,10.655,10.758,950000.0
2006-10-04 01:30:00,10.76,10.789,10.675,10.74,900000.0
2006-10-04 01:35:00,10.709,10.789,10.627,10.741,1050000.0
2006-10-04 01:45:00,10.791,10.794,10.657,10.757,1650000.0
2006-10-04 01:55:00,10.734,10.734,10.635,10.673,200000.0
2006-10-04 02:00:00,10.788,10.798,10.628,10.737,2050000.0
2006-10-04 02:05:00,10.77,10.827,10.63,10.72,2500000.0
2006-10-04 02:10:00,10.716,10.739,10.582,10.723,1050000.0
2006-10-04 02:15:00,10.694,10.819,10.644,10.644,1000000.0
2006-10-04 02:20:00,10.726,10.801,10.631,10.638,1500000.0
2006-10-04 02:25:00,10.773,10.822,10.625,10.691,1900000.0
2006-10-04 02:30:00,10.654,10.875,10.654,10.7,2450000.0
2006-10-04 02:35:00,10.7,10.796,10.644,10.684,2050000.0
2006-10-04 02:40:00,10.647,10.824,10.647,10.766,2400000.0
2006-10-04 02:45:00,10.736,10.86,10.669,10.772,1750000.0
2006-10-04 02:50:00,10.748,10.825,10.663,10.745,2600000.0
2006-10-04 02:55:00,10.736,10.848,10.676,10.758,1950000.0
2006-10-04 03:00:00,10.735,10.786,10.656,10.701,1650000.0
2006-10-04 03:05:00,10.684,10.81,10.663,10.742,1000000.0
2006-10-04 03:10:00,10.777,10.856,10.692,10.827,2150000.0
2006-10-04 03:15:00,10.848,10.848,10.708,10.836,900000.0
2006-10-04 03:20:00,10.822,10.862,10.701,10.818,1250000.0
2006-10-04 03:25:00,10.811,10.811,10.674,10.774,850000.0
2006-10-04 03:30:00,10.811,10.84,10.693,10.796,850000.0
2006-10-04 03:35:00,10.817,10.828,10.647,10.718,1900000.0
2006-10-04 03:40:00,10.723,10.81,10.659,10.713,700000.0
2006-10-04 03:45:00,10.77,10.826,10.697,10.778,2050000.0
2006-10-04 03:50:00,10.835,10.835,10.667,10.719,1800000.0
2006-10-04 03:55:00,10.795,10.815,10.666,10.768,1900000.0
2006-10-04 04:00:00,10.787,10.851,10.704,10.8,2050000.0
2006-10-04 04:05:00,10.787,10.841,10.704,10.841,650000.0
2006-10-04 04:10:00,10.749,10.844,10.715,10.78,950000.0
2006-10-04 04:15:00,10.707,10.868,10.707,10.78,2300000.0
2006-10-04 04:20:00,10.798,10.812,10.687,10.812,900000.0
2006-10-04 04:25:00,10.831,10.852,10.699,10.813,1200000.0
2006-10-04 04:30:00,10.732,10.814,10.679,10.695,1100000.0
2006-10-04 04:35:00,10.836,10.849,10.693,10.813,1350000.0
2006-10-04 04:40:00,10.757,10.848,10.734,10.802,1500000.0
2006-10-04 04:45:00,10.806,10.806,10.762,10.785,300000.0
2006-10-04 04:50:00,10.69,10.813,10.69,10.785,750000.0
2006-10-04 04:55:00,10.814,10.821,10.675,10.761,2000000.0
2006-10-04 05:00:00,10.713,10.858,10.669,10.779,1550000.0
2006-10-04 05:05:00,10.816,10.826,10.658,10.773,1550000.0
2006-10-04 05:10:00,10.792,10.828,10.659,10.81,800000.0
2006-10-04 05:15:00,10.765,10.851,10.673,10.833,1100000.0
2006-10-04 05:20:00,10.778,10.819,10.667,10.706,1800000.0
2006-10-04 05:25:00,10.678,10.828,10.612,10.746,2550000.0
2006-10-04 05:30:00,10.741,10.792,10.657,10.735,2750000.0
2006-10-04 05:35:00,10.709,10.826,10.638,10.672,2450000.0
2006-10-04 05:40:00,10.669,10.804,10.627,10.804,1650000.0
2006-10-04 05:45:00,10.754,10.802,10.6,10.667,1500000.0
2006-10-04 05:50:00,10.775,10.813,10.665,10.729,2100000.0
2006-10-04 05:55:00,10.722,10.795,10.683,10.757,1250000.0
2006-10-04 06:00:00,10.756,10.827,10.683,10.801,1200000.0
2006-10-04 06:05:00,10.703,10.767,10.646,10.754,1150000.0
2006-10-04 06:10:00,10.785,10.785,10.638,10.695,1100000.0
2006-10-04 06:15:00,10.767,10.833,10.643,10.766,2000000.0
2006-10-04 06:20:00,10.74,10.804,10.698,10.752,450000.0
2006-10-04 06:25:00,10.778,10.846,10.628,10.749,1700000.0
2006-10-04 06:30:00,10.767,10.84,10.632,10.794,1350000.0
2006-10-04 06:35:00,10.767,10.851,10.692,10.74,1000000.0
2006-10-04 06:40:00,10.755,10.833,10.691,10.747,1050000.0
2006-10-04 06:45:00,10.795,10.844,10.655,10.752,800000.0
2006-10-04 06:50:00,10.782,10.864,10.67,10.752,1550000.0
2006-10-04 06:55:00,10.747,10.831,10.668,10.762,1650000.0
2006-10-04 07:00:00,10.722,10.87,10.668,10.714,1200000.0
2006-10-04 07:05:00,10.684,10.798,10.655,10.792,1850000.0
2006-10-04 07:10:00,10.694,10.794,10.659,10.743,1650000.0
2006-10-04 07:15:00,10.754,10.791,10.657,10.755,500000.0
2006-10-04 07:20:00,10.686,10.805,10.642,10.672,1650000.0
2006-10-04 07:25:00,10.646,10.796,10.614,10.691,2250000.0
2006-10-04 07:30:00,10.749,10.801,10.682,10.742,750000.0
2006-10-04 07:35:00,10.732,10.777,10.622,10.757,1450000.0
2006-10-04 07:40:00,10.743,10.843,10.632,10.696,1750000.0
2006-10-04 07:45:00,10.686,10.795,10.643,10.716,2100000.0
2006-10-04 07:50:00,10.73,10.819,10.642,10.716,2100000.0
2006-10-04 07:55:00,10.683,10.793,10.664,10.731,1350000.0
2006-10-04 08:00:00,10.787,10.876,10.651,10.651,2100000.0
2006-10-04 08:05:00,10.701,10.844,10.654,10.712,2600000.0
2006-10-04 08:10:00,10.794,10.827,10.684,10.795,1050000.0
2006-10-04 08:15:00,10.731,10.861,10.679,10.765,1950000.0
2006-10-04 08:20:00,10.873,10.884,10.712,10.758,2000000.0
2006-10-04 08:25:00,10.743,10.875,10.705,10.836,1500000.0
2006-10-04 08:30:00,10.829,10.858,10.715,10.769,1100000.0
2006-10-04 08:35:00,10.807,10.833,10.663,10.699,1250000.0
2006-10-04 08:40:00,10.756,10.867,10.737,10.824,1650000.0
2006-10-04 08:45:00,10.84,10.883,10.732,10.817,2250000.0
2006-10-04 08:50:00,10.737,10.891,10.731,10.781,1850000.0
2006-10-04 08:55:00,10.888,10.89,10.713,10.82,1850000.0
2006-10-04 09:00:00,10.834,10.882,10.735,10.879,1550000.0
2006-10-04 09:05:00,10.817,10.874,10.727,10.776,1700000.0
2006-10-04 09:10:00,10.87,10.87,10.672,10.753,2400000.0
2006-10-04 09:15:00,10.767,10.827,10.625,10.721,2100000.0
2006-10-04 09:20:00,10.704,10.802,10.63,10.67,2100000.0
2006-10-04 09:25:00,10.749,10.786,10.618,10.702,1050000.0
2006-10-04 09:30:00,10.638,10.827,10.637,10.784,2100000.0
2006-10-04 09:35:00,10.716,10.845,10.636,10.768,2200000.0
2006-10-04 09:40:00,10.656,10.814,10.605,10.65,1950000.0
2006-10-04 09:45:00,10.655,10.76,10.577,10.666,1850000.0
2006-10-04 09:50:00,10.659,10.761,10.595,10.716,2000000.0
2006-10-04 09:55:00,10.709,10.756,10.605,10.734,2150000.0
2006-10-04 10:00:00,10.705,10.797,10.608,10.688,2200000.0
2006-10-04 10:05:00,10.622,10.828,10.594,10.797,2000000.0
2006-10-04 10:10:00,10.764,10.806,10.617,10.734,2250000.0
2006-10-04 10:15:00,10.787,10.799,10.631,10.717,2000000.0
2006-10-04 10:20:00,10.693,10.792,10.631,10.781,2700000.0
2006-10-04 10:25:00,10.675,10.802,10.617,10.711,2750000.0
2006-10-04 10:30:00,10.585,10.801,10.585,10.751,1950000.0
2006-10-04 10:35:00,10.661,10.819,10.618,10.641,2350000.0
2006-10-04 10:40:00,10.774,10.78,10.626,10.729,2950000.0
2006-10-04 10:45:00,10.738,10.793,10.603,10.659,2150000.0
2006-10-04 10:50:00,10.744,10.824,10.619,10.75,3200000.0
2006-10-04 10:55:00,10.746,10.839,10.617,10.617,2450000.0
2006-10-04 11:00:00,10.711,10.802,10.612,10.785,2200000.0
2006-10-04 11:05:00,10.657,10.849,10.654,10.765,2200000.0
2006-10-04 11:10:00,10.66,10.816,10.64,10.768,2200000.0
2006-10-04 11:15:00,10.649,10.802,10.615,10.781,2150000.0
2006-10-04 11:20:00,10.756,10.812,10.649,10.709,1750000.0
2006-10-04 11:25:00,10.709,10.815,10.64,10.714,2300000.0
2006-10-04 11:30:00,10.756,10.807,10.642,10.776,2050000.0
2006-10-04 11:35:00,10.776,10.83,10.653,10.678,2150000.0
2006-10-04 11:40:00,10.697,10.828,10.68,10.789,1900000.0
2006-10-04 11:45:00,10.714,10.857,10.676,10.773,2200000.0
2006-10-04 11:50:00,10.774,10.844,10.681,10.786,2200000.0
2006-10-04 11:55:00,10.777,10.847,10.691,10.758,1950000.0
2006-10-04 12:00:00,10.788,10.851,10.707,10.708,2150000.0
2006-10-04 12:05:00,10.796,10.874,10.7,10.764,1950000.0
2006-10-04 12:10:00,10.805,10.841,10.69,10.79,1450000.0
2006-10-04 12:15:00,10.765,10.858,10.666,10.701,2100000.0
2006-10-04 12:20:00,10.733,10.842,10.64,10.776,2400000.0
2006-10-04 12:25:00,10.82,10.837,10.643,10.658,2450000.0
2006-10-04 12:30:00,10.701,10.83,10.679,10.691,1950000.0
2006-10-04 12:35:00,10.814,10.814,10.661,10.773,1750000.0
2006-10-04 12:40:00,10.761,10.824,10.665,10.675,2400000.0
2006-10-04 12:45:00,10.719,10.826,10.665,10.693,2250000.0
2006-10-04 12:50:00,10.717,10.849,10.654,10.741,2350000.0
2006-10-04 12:55:00,10.725,10.829,10.634,10.696,1700000.0
2006-10-04 13:00:00,10.625,10.813,10.625,10.692,1250000.0
2006-10-04 13:05:00,10.674,10.807,10.674,10.705,2200000.0
2006-10-04 13:10:00,10.78,10.819,10.65,10.815,2250000.0
2006-10-04 13:15:00,10.726,10.837,10.664,10.715,2000000.0
2006-10-04 13:20:00,10.705,10.891,10.689,10.772,2050000.0
2006-10-04 13:25:00,10.85,10.876,10.701,10.822,2150000.0
2006-10-04 13:30:00,10.866,10.866,10.689,10.716,2100000.0
2006-10-04 13:35:00,10.783,10.843,10.702,10.81,2100000.0
2006-10-04 13:40:00,10.832,10.867,10.703,10.767,1950000.0
2006-10-04 13:45:00,10.738,10.857,10.709,10.833,2150000.0
2006-10-04 13:50:00,10.775,10.864,10.708,10.838,2000000.0
2006-10-04 13:55:00,10.797,10.858,10.71,10.839,1900000.0
2006-10-04 14:00:00,10.796,10.888,10.689,10.81,1800000.0
2006-10-04 14:05:00,10.711,10.916,10.711,10.787,2100000.0
2006-10-04 14:10:00,10.762,10.868,10.691,10.773,2050000.0
2006-10-04 14:15:00,10.726,10.87,10.696,10.84,2300000.0
2006-10-04 14:20:00,10.784,10.915,10.737,10.911,2050000.0
2006-10-04 14:25:00,10.845,10.941,10.758,10.844,1850000.0
2006-10-04 14:30:00,10.817,10.899,10.724,10.764,2200000.0
2006-10-04 14:35:00,10.849,10.909,10.728,10.775,2200000.0
2006-10-04 14:40:00,10.78,10.864,10.717,10.849,2300000.0
2006-10-04 14:45:00,10.814,10.868,10.706,10.717,2000000.0
2006-10-04 14:50:00,10.793,10.876,10.696,10.759,2150000.0
2006-10-04 14:55:00,10.83,10.915,10.691,10.862,2400000.0
2006-10-04 15:00:00,10.751,10.883,10.741,10.761,2400000.0
2006-10-04 15:05:00,10.729,10.859,10.667,10.756,2250000.0
2006-10-04 15:10:00,10.753,10.875,10.685,10.808,2200000.0
2006-10-04 15:15:00,10.751,10.907,10.744,10.857,2250000.0
2006-10-04 15:20:00,10.798,10.874,10.736,10.846,2150000.0
2006-10-04 15:25:00,10.868,10.889,10.745,10.888,1950000.0
2006-10-04 15:30:00,10.863,10.916,10.72,10.72,2200000.0
2006-10-04 15:35:00,10.796,10.861,10.706,10.861,2250000.0
2006-10-04 15:40:00,10.729,10.852,10.689,10.828,2000000.0
2006-10-04 15:45:00,10.844,10.857,10.698,10.857,2100000.0
2006-10-04 15:50:00,10.756,10.88,10.677,10.849,2200000.0
2006-10-04 15:55:00,10.712,10.853,10.675,10.747,2350000.0
2006-10-04 16:00:00,10.812,10.891,10.623,10.725,2450000.0
2006-10-04 16:05:00,10.725,10.8,10.619,10.753,2150000.0
2006-10-04 16:10:00,10.731,10.796,10.608,10.706,2300000.0
2006-10-04 16:15:00,10.777,10.813,10.635,10.736,2050000.0
2006-10-04 16:20:00,10.76,10.771,10.6,10.76,2450000.0
2006-10-04 16:25:00,10.749,10.817,10.61,10.694,2100000.0
2006-10-04 16:30:00,10.679,10.786,10.612,10.767,2050000.0
2006-10-04 16:35:00,10.664,10.809,10.616,10.786,2450000.0
2006-10-04 16:40:00,10.789,10.822,10.652,10.661,2150000.0
2006-10-04 16:45:00,10.662,10.776,10.628,10.635,2300000.0
2006-10-04 16:50:00,10.676,10.739,10.465,10.493,2050000.0
2006-10-04 16:55:00,10.585,10.672,10.477,10.566,2400000.0
2006-10-04 17:00:00,10.63,10.667,10.472,10.538,2100000.0
2006-10-04 17:05:00,10.642,10.671,10.429,10.493,2100000.0
2006-10-04 17:10:00,10.551,10.606,10.433,10.547,2150000.0
2006-10-04 17:15:00,10.455,10.587,10.441,10.558,2000000.0
2006-10-04 17:20:00,10.565,10.688,10.5,10.556,2050000.0
2006-10-04 17:25:00,10.642,10.696,10.543,10.674,2300000.0
2006-10-04 17:30:00,10.547,10.688,10.532,10.633,2300000.0
2006-10-04 17:35:00,10.552,10.667,10.469,10.515,2250000.0
2006-10-04 17:40:00,10.524,10.655,10.485,10.602,2200000.0
2006-10-04 17:45:00,10.567,10.683,10.497,10.58,2050000.0
2006-10-04 17:50:00,10.583,10.637,10.409,10.587,2300000.0
2006-10-04 17:55:00,10.473,10.589,10.401,10.589,1950000.0
2006-10-04 18:00:00,10.491,10.649,10.466,10.543,2050000.0
2006-10-04 18:05:00,10.573,10.693,10.511,10.657,2300000.0
2006-10-04 18:10:00,10.627,10.711,10.547,10.673,2200000.0
2006-10-04 18:15:00,10.685,10.718,10.537,10.599,2100000.0
2006-10-04 18:20:00,10.568,10.708,10.514,10.663,2150000.0
2006-10-04 18:25:00,10.579,10.65,10.488,10.621,2150000.0
2006-10-04 18:30:00,10.568,10.62,10.457,10.61,2200000.0
2006-10-04 18:35:00,10.522,10.626,10.466,10.584,2250000.0
2006-10-04 18:40:00,10.533,10.641,10.464,10.542,2500000.0
2006-10-04 18:45:00,10.517,10.666,10.463,10.567,2050000.0
2006-10-04 18:50:00,10.557,10.653,10.486,10.548,2350000.0
2006-10-04 18:55:00,10.518,10.627,10.449,10.576,2100000.0
2006-10-04 19:00:00,10.558,10.628,10.454,10.613,1900000.0
2006-10-04 19:05:00,10.598,10.736,10.465,10.636,2050000.0
2006-10-04 19:10:00,10.627,10.739,10.527,10.69,1900000.0
2006-10-04 19:15:00,10.637,10.79,10.621,10.771,2150000.0
2006-10-04 19:20:00,10.677,10.788,10.575,10.605,2200000.0
2006-10-04 19:25:00,10.569,10.724,10.547,10.631,2050000.0
2006-10-04 19:30:00,10.694,10.694,10.519,10.601,1750000.0
2006-10-04 19:35:00,10.682,10.705,10.564,10.564,1900000.0
2006-10-04 19:40:00,10.667,10.769,10.562,10.562,1800000.0
2006-10-04 19:45:00,10.621,10.725,10.579,10.61,1700000.0
2006-10-04 19:50:00,10.568,10.71,10.542,10.685,2450000.0
2006-10-04 19:55:00,10.581,10.746,10.53,10.746,2750000.0
2006-10-04 20:00:00,10.631,10.77,10.567,10.651,2450000.0
2006-10-04 20:05:00,10.708,10.779,10.588,10.679,2250000.0
2006-10-04 20:10:00,10.698,10.734,10.562,10.639,1900000.0
2006-10-04 20:15:00,10.687,10.73,10.574,10.597,1800000.0
2006-10-04 20:20:00,10.63,10.741,10.551,10.612,2550000.0
2006-10-04 20:25:00,10.59,10.718,10.553,10.714,2700000.0
2006-10-04 20:30:00,10.605,10.74,10.567,10.64,2200000.0
2006-10-04 20:35:00,10.674,10.73,10.562,10.689,2550000.0
2006-10-04 20:40:00,10.712,10.742,10.581,10.733,2650000.0
2006-10-04 20:45:00,10.749,10.777,10.629,10.708,2050000.0
2006-10-04 20:50:00,10.633,10.8,10.6,10.738,1650000.0
2006-10-04 20:55:00,10.614,10.781,10.614,10.638,1600000.0
2006-10-04 21:00:00,10.705,10.759,10.619,10.625,1550000.0
2006-10-04 21:05:00,10.741,10.794,10.644,10.722,1450000.0
2006-10-04 21:10:00,10.678,10.8,10.62,10.755,1500000.0
2006-10-04 21:15:00,10.704,10.804,10.584,10.676,2350000.0
2006-10-04 21:20:00,10.597,10.723,10.581,10.625,1600000.0
2006-10-04 21:25:00,10.612,10.733,10.572,10.647,2300000.0
2006-10-04 21:30:00,10.64,10.779,10.552,10.649,950000.0
2006-10-04 21:35:00,10.707,10.759,10.623,10.645,1000000.0
2006-10-04 21:40:00,10.712,10.783,10.594,10.783,1500000.0
2006-10-04 21:45:00,10.713,10.802,10.642,10.723,1400000.0
2006-10-04 21:50:00,10.68,10.768,10.634,10.673,1100000.0
2006-10-04 21:55:00,10.726,10.754,10.626,10.677,600000.0
2006-10-04 22:00:00,10.748,10.748,10.663,10.695,200000.0
2006-10-04 22:10:00,10.734,10.734,10.635,10.673,200000.0
2006-10-04 22:15:00,10.746,10.746,10.661,10.695,200000.0
2006-10-04 22:20:00,10.735,10.735,10.635,10.674,200000.0
2006-10-04 22:25:00,10.722,10.798,10.6,10.692,800000.0
2006-10-04 22:30:00,10.744,10.749,10.598,10.718,1150000.0
2006-10-04 22:35:00,10.727,10.758,10.636,10.727,1300000.0
2006-10-04 22:40:00,10.691,10.822,10.582,10.665,1600000.0
2006-10-04 22:50:00,10.656,10.745,10.601,10.722,1100000.0
2006-10-04 22:55:00,10.717,10.743,10.667,10.68,550000.0
2006-10-04 23:00:00,10.78,10.78,10.675,10.713,400000.0
2006-10-04 23:05:00,10.741,10.754,10.633,10.644,500000.0
2006-10-04 23:10:00,10.689,10.777,10.65,10.687,1050000.0
2006-10-04 23:15:00,10.705,10.752,10.659,10.696,450000.0
2006-10-04 23:20:00,10.804,10.814,10.726,10.808,600000.0
2006-10-04 23:25:00,10.74,10.744,10.74,10.744,100000.0
2006-10-04 23:40:00,10.716,10.777,10.715,10.777,400000.0
2006-10-05 00:00:00,10.727,10.809,10.693,10.723,900000.0
2006-10-05 00:05:00,10.846,10.846,10.709,10.781,400000.0
2006-10-05 00:10:00,10.692,10.833,10.692,10.706,700000.0
2006-10-05 00:15:00,10.704,10.786,10.673,10.713,350000.0
2006-10-05 00:20:00,10.708,10.787,10.678,10.687,350000.0
2006-10-05 00:25:00,10.69,10.82,10.69,10.743,1500000.0
2006-10-05 00:30:00,10.741,10.803,10.682,10.742,400000.0
2006-10-05 00:35:00,10.7,10.826,10.674,10.768,550000.0
2006-10-05 00:40:00,10.78,10.78,10.675,10.715,200000.0
2006-10-05 00:45:00,10.761,10.761,10.656,10.695,200000.0
2006-10-05 00:50:00,10.764,10.767,10.683,10.767,350000.0
2006-10-05 00:55:00,10.768,10.794,10.701,10.779,500000.0
2006-10-05 01:00:00,10.771,10.785,10.666,10.729,400000.0
2006-10-05 01:05:00,10.715,10.785,10.669,10.776,550000.0
2006-10-05 01:10:00,10.775,10.775,10.702,10.738,200000.0
2006-10-05 01:15:00,10.728,10.818,10.701,10.743,900000.0
2006-10-05 01:20:00,10.714,10.828,10.671,10.671,1000000.0
2006-10-05 01:25:00,10.8,10.808,10.66,10.755,1650000.0
2006-10-05 01:30:00,10.731,10.842,10.686,10.761,900000.0
2006-10-05 01:35:00,10.779,10.792,10.741,10.741,150000.0
2006-10-05 01:40:00,10.724,10.826,10.674,10.816,1000000.0
2006-10-05 01:45:00,10.725,10.813,10.688,10.703,950000.0
2006-10-05 01:50:00,10.688,10.816,10.681,10.735,900000.0
2006-10-05 01:55:00,10.677,10.831,10.677,10.73,700000.0
2006-10-05 02:00:00,10.755,10.77,10.625,10.645,1100000.0
2006-10-05 02:05:00,10.704,10.786,10.63,10.654,1650000.0
2006-10-05 02:10:00,10.768,10.837,10.663,10.719,2050000.0
2006-10-05 02:15:00,10.725,10.842,10.649,10.719,3250000.0
2006-10-05 02:20:00,10.802,10.823,10.657,10.728,2200000.0
2006-10-05 02:25:00,10.728,10.867,10.672,10.857,3350000.0
2006-10-05 02:30:00,10.743,10.916,10.69,10.846,1750000.0
2006-10-05 02:35:00,10.768,10.888,10.684,10.711,2000000.0
2006-10-05 02:40:00,10.717,10.843,10.682,10.716,2050000.0
2006-10-05 02:45:00,10.781,10.802,10.687,10.761,1700000.0
2006-10-05 02:50:00,10.685,10.891,10.67,10.753,2300000.0
2006-10-05 02:55:00,10.842,10.871,10.7,10.8,2550000.0
2006-10-05 03:00:00,10.835,10.851,10.683,10.76,2500000.0
2006-10-05 03:05:00,10.738,10.847,10.69,10.773,1100000.0
2006-10-05 03:10:00,10.702,10.862,10.702,10.836,2100000.0
2006-10-05 03:15:00,10.826,10.873,10.71,10.763,1950000.0
2006-10-05 03:20:00,10.827,10.877,10.676,10.81,2250000.0
2006-10-05 03:25:00,10.747,10.84,10.733,10.817,850000.0
2006-10-05 03:30:00,10.821,10.88,10.728,10.805,750000.0
2006-10-05 03:35:00,10.836,10.871,10.671,10.739,1950000.0
2006-10-05 03:40:00,10.861,10.884,10.718,10.748,1500000.0
2006-10-05 03:50:00,10.772,10.83,10.702,10.801,700000.0
2006-10-05 03:55:00,10.778,10.91,10.71,10.757,2300000.0
2006-10-05 04:00:00,10.774,10.838,10.675,10.737,550000.0
2006-10-05 04:05:00,10.744,10.834,10.734,10.734,400000.0
2006-10-05 04:10:00,10.831,10.863,10.718,10.84,1300000.0
2006-10-05 04:15:00,10.816,10.88,10.732,10.809,750000.0
2006-10-05 04:20:00,10.798,10.85,10.675,10.701,1650000.0
2006-10-05 04:25:00,10.789,10.839,10.674,10.681,1250000.0
2006-10-05 04:30:00,10.785,10.823,10.671,10.671,1050000.0
2006-10-05 04:35:00,10.675,10.82,10.649,10.756,1550000.0
2006-10-05 04:40:00,10.72,10.806,10.682,10.723,950000.0
2006-10-05 04:45:00,10.778,10.778,10.659,10.66,300000.0
2006-10-05 04:50:00,10.791,10.83,10.662,10.662,1250000.0
2006-10-05 04:55:00,10.754,10.852,10.68,10.764,1200000.0
2006-10-05 05:00:00,10.794,10.794,10.69,10.721,350000.0
2006-10-05 05:05:00,10.815,10.825,10.723,10.771,750000.0
2006-10-05 05:10:00,10.767,10.919,10.74,10.853,1200000.0
2006-10-05 05:15:00,10.848,10.863,10.756,10.863,300000.0
2006-10-05 05:20:00,10.803,10.803,10.699,10.736,200000.0
2006-10-05 05:25:00,10.8,10.851,10.702,10.702,450000.0
2006-10-05 05:30:00,10.792,10.794,10.644,10.787,700000.0
2006-10-05 05:35:00,10.78,10.84,10.689,10.801,1450000.0
2006-10-05 05:40:00,10.775,10.843,10.681,10.708,2800000.0
2006-10-05 05:45:00,10.757,10.84,10.7,10.743,1550000.0
2006-10-05 05:50:00,10.773,10.834,10.688,10.688,2000000.0
2006-10-05 05:55:00,10.745,10.833,10.699,10.718,1600000.0
2006-10-05 06:00:00,10.771,10.827,10.661,10.696,2650000.0
2006-10-05 06:05:00,10.789,10.865,10.635,10.661,2700000.0
2006-10-05 06:10:00,10.738,10.811,10.644,10.725,2750000.0
2006-10-05 06:15:00,10.766,10.797,10.645,10.785,1750000.0
2006-10-05 06:20:00,10.804,10.805,10.644,10.698,1900000.0
2006-10-05 06:25:00,10.772,10.772,10.652,10.755,800000.0
2006-10-05 06:30:00,10.711,10.814,10.663,10.75,1800000.0
2006-10-05 06:35:00,10.751,10.83,10.64,10.75,1950000.0
2006-10-05 06:40:00,10.718,10.813,10.684,10.739,1500000.0
2006-10-05 06:45:00,10.821,10.843,10.67,10.724,1800000.0
2006-10-05 06:50:00,10.691,10.816,10.661,10.765,1800000.0
2006-10-05 06:55:00,10.748,10.796,10.639,10.769,1900000.0
2006-10-05 07:00:00,10.712,10.791,10.632,10.724,1650000.0
2006-10-05 07:05:00,10.794,10.798,10.648,10.798,2050000.0
2006-10-05 07:10:00,10.679,10.811,10.639,10.752,2150000.0
2006-10-05 07:15:00,10.71,10.824,10.661,10.699,1950000.0
2006-10-05 07:20:00,10.77,10.794,10.637,10.733,1800000.0
2006-10-05 07:25:00,10.774,10.786,10.647,10.742,1850000.0
2006-10-05 07:30:00,10.719,10.792,10.62,10.734,1850000.0
2006-10-05 07:35:00,10.67,10.799,10.589,10.725,2250000.0
2006-10-05 07:40:00,10.696,10.784,10.622,10.717,2400000.0
2006-10-05 07:45:00,10.641,10.757,10.6,10.64,1850000.0
2006-10-05 07:50:00,10.71,10.759,10.606,10.648,2000000.0
2006-10-05 07:55:00,10.581,10.732,10.57,10.677,1700000.0
2006-10-05 08:00:00,10.614,10.756,10.577,10.578,3000000.0
2006-10-05 08:05:00,10.624,10.71,10.572,10.574,1750000.0
2006-10-05 08:10:00,10.675,10.704,10.545,10.649,1850000.0
2006-10-05 08:15:00,10.551,10.687,10.551,10.63,1950000.0
2006-10-05 08:20:00,10.711,10.715,10.536,10.607,1850000.0
2006-10-05 08:25:00,10.579,10.693,10.551,10.652,1950000.0
2006-10-05 08:30:00,10.652,10.72,10.531,10.595,1900000.0
2006-10-05 08:35:00,10.641,10.723,10.55,10.55,1650000.0
2006-10-05 08:40:00,10.617,10.694,10.547,10.666,1700000.0
2006-10-05 08:45:00,10.654,10.696,10.561,10.589,1850000.0
2006-10-05 08:50:00,10.569,10.704,10.569,10.677,850000.0
2006-10-05 08:55:00,10.722,10.765,10.559,10.666,2050000.0
2006-10-05 09:00:00,10.64,10.732,10.553,10.689,1700000.0
2006-10-05 09:05:00,10.644,10.713,10.57,10.592,1450000.0
2006-10-05 09:10:00,10.667,10.779,10.552,10.663,2400000.0
2006-10-05 09:15:00,10.671,10.824,10.596,10.741,2100000.0
2006-10-05 09:20:00,10.699,10.795,10.603,10.675,2100000.0
2006-10-05 09:25:00,10.751,10.812,10.595,10.786,1750000.0
2006-10-05 09:30:00,10.676,10.794,10.618,10.741,1800000.0
2006-10-05 09:35:00,10.666,10.787,10.617,10.76,2200000.0
2006-10-05 09:40:00,10.688,10.803,10.646,10.695,1850000.0
2006-10-05 09:45:00,10.63,10.801,10.63,10.685,1350000.0
2006-10-05 09:50:00,10.693,10.808,10.641,10.665,1250000.0
2006-10-05 09:55:00,10.743,10.787,10.63,10.746,1300000.0
2006-10-05 10:00:00,10.753,10.817,10.625,10.699,2200000.0
2006-10-05 10:05:00,10.656,10.783,10.573,10.744,2000000.0
2006-10-05 10:10:00,10.753,10.803,10.614,10.803,2150000.0
2006-10-05 10:15:00,10.806,10.806,10.604,10.684,2000000.0
2006-10-05 10:20:00,10.668,10.787,10.624,10.777,2700000.0
2006-10-05 10:25:00,10.664,10.77,10.621,10.738,2300000.0
2006-10-05 10:30:00,10.686,10.778,10.597,10.723,2350000.0
2006-10-05 10:35:00,10.642,10.814,10.601,10.658,2350000.0
2006-10-05 10:40:00,10.754,10.812,10.6,10.72,2950000.0
2006-10-05 10:45:00,10.761,10.803,10.601,10.64,2150000.0
2006-10-05 10:50:00,10.718,10.797,10.617,10.763,3200000.0
2006-10-05 10:55:00,10.756,10.817,10.598,10.641,2450000.0
2006-10-05 11:00:00,10.709,10.801,10.644,10.784,2200000.0
2006-10-05 11:05:00,10.647,10.803,10.609,10.731,2200000.0
2006-10-05 11:10:00,10.626,10.78,10.626,10.756,2200000.0
2006-10-05 11:15:00,10.653,10.758,10.579,10.739,2150000.0
2006-10-05 11:20:00,10.737,10.796,10.604,10.723,2300000.0
2006-10-05 11:25:00,10.646,10.745,10.581,10.643,2300000.0
2006-10-05 11:30:00,10.722,10.765,10.616,10.69,1900000.0
2006-10-05 11:35:00,10.697,10.768,10.584,10.628,2150000.0
2006-10-05 11:40:00,10.66,10.789,10.634,10.756,1900000.0
2006-10-05 11:45:00,10.695,10.782,10.615,10.684,2200000.0
2006-10-05 11:50:00,10.713,10.804,10.642,10.727,2200000.0
2006-10-05 11:55:00,10.712,10.825,10.639,10.705,1950000.0
2006-10-05 12:00:00,10.734,10.809,10.656,10.656,2150000.0
2006-10-05 12:05:00,10.74,10.841,10.644,10.706,1950000.0
2006-10-05 12:10:00,10.76,10.821,10.648,10.675,2000000.0
2006-10-05 12:15:00,10.707,10.821,10.632,10.715,2100000.0
2006-10-05 12:20:00,10.735,10.836,10.64,10.786,2400000.0
2006-10-05 12:25:00,10.83,10.881,10.699,10.73,2450000.0
2006-10-05 12:30:00,10.736,10.851,10.692,10.692,1800000.0
2006-10-05 12:35:00,10.853,10.911,10.72,10.83,2100000.0
2006-10-05 12:40:00,10.824,10.891,10.731,10.751,2400000.0
2006-10-05 12:45:00,10.78,10.888,10.7,10.784,2250000.0
2006-10-05 12:50:00,10.807,10.893,10.716,10.798,2350000.0
2006-10-05 12:55:00,10.798,10.917,10.715,10.839,2150000.0
2006-10-05 13:00:00,10.853,10.954,10.682,10.798,2200000.0
2006-10-05 13:05:00,10.768,10.928,10.768,10.808,2200000.0
2006-10-05 13:10:00,10.879,10.958,10.754,10.89,2250000.0
2006-10-05 13:15:00,10.824,10.927,10.72,10.755,2000000.0
2006-10-05 13:20:00,10.771,10.901,10.72,10.811,2050000.0
2006-10-05 13:25:00,10.868,10.895,10.717,10.835,2150000.0
2006-10-05 13:30:00,10.875,10.906,10.746,10.787,2100000.0
2006-10-05 13:35:00,10.837,10.905,10.754,10.852,2100000.0
2006-10-05 13:40:00,10.842,10.94,10.748,10.818,1950000.0
2006-10-05 13:45:00,10.799,10.911,10.744,10.872,1950000.0
2006-10-05 13:50:00,10.802,10.934,10.739,10.906,2000000.0
2006-10-05 13:55:00,10.876,10.921,10.764,10.907,1800000.0
2006-10-05 14:00:00,10.87,10.935,10.764,10.907,1800000.0
2006-10-05 14:05:00,10.855,10.928,10.774,10.825,2000000.0
2006-10-05 14:10:00,10.819,10.928,10.768,10.843,2050000.0
2006-10-05 14:15:00,10.784,10.977,10.784,10.944,2300000.0
2006-10-05 14:20:00,10.835,10.947,10.807,10.924,2050000.0
2006-10-05 14:25:00,10.848,10.942,10.786,10.882,1850000.0
2006-10-05 14:30:00,10.833,10.911,10.711,10.797,2250000.0
2006-10-05 14:35:00,10.837,10.891,10.72,10.755,2200000.0
2006-10-05 14:40:00,10.846,10.887,10.729,10.846,2300000.0
2006-10-05 14:45:00,10.836,10.953,10.758,10.795,2000000.0
2006-10-05 14:50:00,10.833,10.936,10.751,10.812,2150000.0
2006-10-05 14:55:00,10.878,11.022,10.797,11.022,2400000.0
2006-10-05 15:00:00,10.939,11.131,10.939,10.982,2400000.0
2006-10-05 15:05:00,10.936,11.082,10.894,10.953,2250000.0
2006-10-05 15:10:00,10.992,11.135,10.909,10.909,2250000.0
2006-10-05 15:15:00,10.908,11.073,10.908,11.031,2250000.0
2006-10-05 15:20:00,10.968,11.061,10.93,11.043,2050000.0
2006-10-05 15:25:00,11.047,11.093,10.932,10.954,2050000.0
2006-10-05 15:30:00,11.028,11.077,10.909,10.926,2200000.0
2006-10-05 15:35:00,10.999,11.087,10.945,10.99,2200000.0
2006-10-05 15:40:00,10.944,11.063,10.905,11.028,2000000.0
2006-10-05 15:45:00,11.016,11.065,10.893,11.065,2100000.0
2006-10-05 15:50:00,10.969,11.082,10.889,11.037,2200000.0
2006-10-05 15:55:00,10.904,11.094,10.904,10.972,2350000.0
2006-10-05 16:00:00,11.045,11.115,10.902,11.014,2450000.0
2006-10-05 16:05:00,10.952,11.065,10.898,11.043,2150000.0
2006-10-05 16:10:00,11.025,11.074,10.9,10.977,2300000.0
2006-10-05 16:15:00,11.056,11.095,10.899,10.94,2000000.0
2006-10-05 16:20:00,11.033,11.056,10.863,11.002,2450000.0
2006-10-05 16:25:00,10.983,11.047,10.88,11.024,2400000.0
2006-10-05 16:30:00,10.918,11.036,10.876,11.024,2200000.0
2006-10-05 16:35:00,10.954,11.057,10.826,11.0,2450000.0
2006-10-05 16:40:00,10.866,11.061,10.817,10.864,2150000.0
2006-10-05 16:45:00,10.875,11.052,10.864,10.879,2300000.0
2006-10-05 16:50:00,10.997,11.024,10.834,10.863,2100000.0
2006-10-05 16:55:00,10.924,11.009,10.837,10.904,2150000.0
2006-10-05 17:00:00,10.961,11.0,10.853,10.933,2100000.0
2006-10-05 17:05:00,11.017,11.056,10.865,10.898,2250000.0
2006-10-05 17:10:00,10.941,10.99,10.799,10.912,2150000.0
2006-10-05 17:15:00,10.832,11.002,10.789,10.952,2100000.0
2006-10-05 17:20:00,10.894,10.964,10.804,10.85,2000000.0
2006-10-05 17:25:00,10.928,10.974,10.828,10.934,2300000.0
2006-10-05 17:30:00,10.796,10.975,10.774,10.914,2300000.0
2006-10-05 17:35:00,10.87,10.955,10.756,10.817,2250000.0
2006-10-05 17:40:00,10.82,10.947,10.775,10.907,2150000.0
2006-10-05 17:45:00,10.846,11.001,10.816,10.944,2050000.0
2006-10-05 17:50:00,10.977,11.004,10.821,11.003,2300000.0
2006-10-05 17:55:00,10.903,11.058,10.888,11.013,1950000.0
2006-10-05 18:00:00,10.898,11.046,10.881,10.98,2050000.0
2006-10-05 18:05:00,10.944,11.061,10.86,10.971,2200000.0
2006-10-05 18:10:00,11.015,11.072,10.914,10.999,1900000.0
2006-10-05 18:15:00,11.019,11.086,10.892,10.98,2450000.0
2006-10-05 18:20:00,10.941,11.059,10.874,11.034,2150000.0
2006-10-05 18:25:00,10.981,11.068,10.882,11.035,2100000.0
2006-10-05 18:30:00,10.99,11.037,10.894,11.009,1950000.0
2006-10-05 18:35:00,10.941,11.048,10.883,10.991,2250000.0
2006-10-05 18:40:00,10.985,11.02,10.845,10.902,2200000.0
2006-10-05 18:45:00,10.882,11.0,10.831,10.947,1950000.0
2006-10-05 18:50:00,10.981,11.035,10.858,10.913,2150000.0
2006-10-05 18:55:00,10.924,11.026,10.856,10.948,2100000.0
2006-10-05 19:00:00,10.911,10.994,10.831,10.887,2050000.0
2006-10-05 19:05:00,10.919,10.99,10.816,10.913,2150000.0
2006-10-05 19:10:00,10.876,10.977,10.83,10.945,2000000.0
2006-10-05 19:15:00,10.887,11.0,10.813,10.962,2050000.0
2006-10-05 19:20:00,10.964,10.997,10.822,10.872,2150000.0
2006-10-05 19:25:00,10.881,10.993,10.853,10.925,1800000.0
2006-10-05 19:30:00,10.948,10.999,10.816,10.911,1900000.0
2006-10-05 19:35:00,10.841,10.995,10.831,10.995,1850000.0
2006-10-05 19:40:00,10.992,11.012,10.821,10.928,1750000.0
2006-10-05 19:45:00,11.0,11.013,10.855,10.895,1400000.0
2006-10-05 19:50:00,10.958,11.061,10.883,10.995,1250000.0
2006-10-05 19:55:00,10.887,11.068,10.844,11.022,2800000.0
2006-10-05 20:00:00,11.017,11.041,10.898,11.026,2250000.0
2006-10-05 20:05:00,11.028,11.066,10.891,10.954,2050000.0
2006-10-05 20:10:00,10.991,11.017,10.873,10.94,1450000.0
2006-10-05 20:15:00,10.855,11.011,10.839,10.886,1550000.0
2006-10-05 20:20:00,11.006,11.035,10.865,10.973,1350000.0
2006-10-05 20:25:00,10.988,11.007,10.863,10.896,1300000.0
2006-10-05 20:30:00,10.985,10.985,10.914,10.95,200000.0
2006-10-05 20:35:00,10.91,11.016,10.877,10.983,1250000.0
2006-10-05 20:40:00,10.972,11.087,10.89,10.962,1900000.0
2006-10-05 20:45:00,11.017,11.092,10.883,11.03,2900000.0
2006-10-05 20:50:00,10.967,11.044,10.895,11.019,1350000.0
2006-10-05 20:55:00,10.997,11.062,10.888,10.964,2000000.0
2006-10-05 21:00:00,10.936,11.04,10.888,10.951,1850000.0
2006-10-05 21:05:00,10.987,11.022,10.878,10.918,1850000.0
2006-10-05 21:10:00,10.916,11.041,10.87,10.944,1450000.0
2006-10-05 21:15:00,10.968,11.059,10.842,10.989,1700000.0
2006-10-05 21:20:00,10.951,11.053,10.912,10.979,1900000.0
2006-10-05 21:25:00,10.934,11.052,10.908,11.036,1700000.0
2006-10-05 21:30:00,11.012,11.105,10.882,11.021,1850000.0
2006-10-05 21:35:00,11.015,11.05,10.896,11.036,1350000.0
2006-10-05 21:40:00,11.043,11.043,10.892,10.91,550000.0
2006-10-05 21:45:00,11.016,11.051,10.926,11.032,1400000.0
2006-10-05 21:50:00,10.995,11.085,10.918,11.016,950000.0
2006-10-05 21:55:00,10.999,11.068,10.925,11.016,2900000.0
2006-10-05 22:00:00,10.986,11.096,10.923,10.923,2250000.0
2006-10-05 22:05:00,10.916,11.07,10.911,10.953,700000.0
2006-10-05 22:10:00,10.946,11.008,10.906,11.008,1050000.0
2006-10-05 22:15:00,11.009,11.009,10.897,10.986,400000.0
2006-10-05 22:20:00,11.021,11.024,10.872,10.946,600000.0
2006-10-05 22:25:00,11.039,11.062,10.884,10.911,2000000.0
2006-10-05 22:30:00,10.915,11.003,10.902,10.943,450000.0
2006-10-05 22:35:00,11.011,11.024,10.917,10.917,750000.0
2006-10-05 22:40:00,10.909,10.983,10.909,10.962,250000.0
2006-10-05 22:45:00,11.014,11.059,10.901,10.907,1850000.0
2006-10-05 22:50:00,10.935,11.075,10.913,10.942,950000.0
2006-10-05 22:55:00,11.029,11.029,10.864,11.014,1250000.0
2006-10-05 23:00:00,11.006,11.006,10.939,10.978,200000.0
2006-10-05 23:10:00,11.047,11.047,10.962,10.995,200000.0
2006-10-05 23:15:00,11.037,11.037,10.937,10.975,200000.0
2006-10-05 23:25:00,11.023,11.023,10.904,10.954,300000.0
2006-10-05 23:30:00,11.036,11.036,10.952,10.985,200000.0
2006-10-05 23:35:00,11.047,11.047,10.935,10.974,400000.0
2006-10-05 23:40:00,10.979,11.051,10.925,10.954,500000.0
2006-10-05 23:45:00,11.026,11.026,10.926,10.965,200000.0
2006-10-05 23:50:00,11.036,11.036,10.952,10.985,200000.0
2006-10-05 23:55:00,11.048,11.048,10.927,10.965,400000.0
2006-10-06 00:00:00,11.08,11.13,10.77,11.12,200000.0
2006-10-06 00:05:00,11.016,11.016,10.91,10.947,200000.0
2006-10-06 00:10:00,11.013,11.013,10.93,10.963,200000.0
2006-10-06 00:20:00,10.992,11.075,10.921,10.969,650000.0
2006-10-06 00:30:00,10.979,11.019,10.911,10.955,400000.0
2006-10-06 00:35:00,11.025,11.025,10.917,10.955,400000.0
2006-10-06 00:40:00,11.02,11.052,10.929,10.984,550000.0
2006-10-06 00:45:00,10.989,10.989,10.985,10.985,100000.0
2006-10-06 00:50:00,11.008,11.008,10.924,10.955,200000.0
2006-10-06 00:55:00,10.995,10.995,10.895,10.933,200000.0
2006-10-06 01:00:00,10.943,11.014,10.911,10.971,400000.0
2006-10-06 01:05:00,10.927,11.06,10.927,11.045,550000.0
2006-10-06 01:15:00,11.057,11.057,10.972,11.005,200000.0
2006-10-06 01:20:00,11.043,11.043,10.934,10.968,200000.0
2006-10-06 01:25:00,11.02,11.075,11.008,11.021,500000.0
2006-10-06 01:30:00,10.978,11.041,10.903,10.998,400000.0
2006-10-06 01:35:00,10.955,11.014,10.922,10.958,1150000.0
2006-10-06 01:40:00,10.923,11.053,10.91,11.036,850000.0
2006-10-06 01:55:00,11.016,11.016,10.903,10.943,400000.0
2006-10-06 02:00:00,10.991,10.994,10.887,10.943,400000.0
2006-10-06 02:05:00,10.994,10.994,10.898,10.941,650000.0
2006-10-06 02:10:00,10.968,11.011,10.859,10.967,2450000.0
2006-10-06 02:15:00,10.919,11.057,10.835,10.874,2550000.0
2006-10-06 02:20:00,10.846,11.014,10.832,10.832,1450000.0
2006-10-06 02:25:00,10.953,11.026,10.88,10.894,2150000.0
2006-10-06 02:30:00,10.937,11.022,10.822,10.955,1000000.0
2006-10-06 02:35:00,10.904,10.964,10.904,10.964,150000.0
2006-10-06 02:40:00,10.965,11.013,10.828,10.864,1650000.0
2006-10-06 02:45:00,10.901,10.993,10.862,10.894,500000.0
2006-10-06 02:50:00,10.905,10.987,10.861,10.932,650000.0
2006-10-06 02:55:00,10.994,10.994,10.889,10.95,650000.0
2006-10-06 03:00:00,10.98,10.98,10.83,10.98,650000.0
2006-10-06 03:05:00,10.944,10.972,10.84,10.972,1350000.0
2006-10-06 03:10:00,10.962,10.999,10.881,10.978,1200000.0
2006-10-06 03:15:00,10.946,11.008,10.865,10.995,2050000.0
2006-10-06 03:20:00,10.985,11.094,10.856,10.986,1700000.0
2006-10-06 03:25:00,10.968,10.994,10.842,10.921,1650000.0
2006-10-06 03:30:00,10.945,11.011,10.844,10.966,2200000.0
2006-10-06 03:35:00,10.972,10.996,10.844,10.975,1950000.0
2006-10-06 03:40:00,10.91,11.009,10.799,10.818,1850000.0
2006-10-06 03:45:00,10.948,10.956,10.795,10.917,1650000.0
2006-10-06 03:50:00,10.873,10.975,10.844,10.849,950000.0
2006-10-06 03:55:00,10.942,10.988,10.823,10.829,1700000.0
2006-10-06 04:00:00,10.866,10.985,10.825,10.963,1850000.0
2006-10-06 04:05:00,10.94,10.984,10.826,10.973,1250000.0
2006-10-06 04:10:00,10.889,10.975,10.862,10.95,1350000.0
2006-10-06 04:15:00,10.925,10.983,10.865,10.93,950000.0
2006-10-06 04:20:00,10.918,10.997,10.858,10.992,1150000.0
2006-10-06 04:25:00,10.971,10.971,10.856,10.895,400000.0
2006-10-06 04:30:00,10.945,10.966,10.84,10.865,850000.0
2006-10-06 04:35:00,10.935,10.943,10.846,10.889,450000.0
2006-10-06 04:40:00,10.944,10.944,10.835,10.875,400000.0
2006-10-06 04:45:00,10.981,11.001,10.83,10.942,700000.0
2006-10-06 04:50:00,10.892,10.995,10.846,10.913,750000.0
2006-10-06 04:55:00,10.982,10.982,10.928,10.978,250000.0
2006-10-06 05:00:00,10.974,11.03,10.886,10.929,800000.0
2006-10-06 05:05:00,11.02,11.044,10.904,10.972,1150000.0
2006-10-06 05:10:00,10.957,11.021,10.871,10.9,900000.0
2006-10-06 05:15:00,10.944,10.944,10.844,10.883,200000.0
2006-10-06 05:20:00,10.926,10.986,10.843,10.986,650000.0
2006-10-06 05:25:00,10.895,10.996,10.842,10.963,500000.0
2006-10-06 05:30:00,10.962,10.992,10.862,10.93,1650000.0
2006-10-06 05:35:00,10.907,10.99,10.863,10.888,1250000.0
2006-10-06 05:40:00,10.902,11.037,10.816,10.827,3300000.0
2006-10-06 05:45:00,10.962,10.998,10.832,10.891,1400000.0
2006-10-06 05:50:00,10.958,11.017,10.856,10.863,1600000.0
2006-10-06 05:55:00,10.953,10.953,10.839,10.881,850000.0
2006-10-06 06:00:00,10.845,10.947,10.836,10.852,600000.0
2006-10-06 06:05:00,10.935,10.935,10.843,10.879,200000.0
2006-10-06 06:10:00,10.849,10.938,10.849,10.896,450000.0
2006-10-06 06:15:00,10.871,11.015,10.864,10.983,900000.0
2006-10-06 06:20:00,10.952,10.999,10.826,10.886,1400000.0
2006-10-06 06:25:00,10.913,10.984,10.813,10.952,2350000.0
2006-10-06 06:30:00,10.943,11.022,10.886,11.014,1250000.0
2006-10-06 06:35:00,10.944,11.048,10.855,10.968,2650000.0
2006-10-06 06:40:00,10.968,10.968,10.843,10.879,750000.0
2006-10-06 06:45:00,10.993,11.023,10.88,10.88,600000.0
2006-10-06 06:50:00,10.919,11.003,10.874,10.925,1550000.0
2006-10-06 06:55:00,10.948,10.973,10.856,10.973,700000.0
2006-10-06 07:00:00,10.938,11.004,10.833,10.926,1150000.0
2006-10-06 07:05:00,10.855,11.031,10.855,10.978,2400000.0
2006-10-06 07:10:00,10.911,11.006,10.837,10.933,1450000.0
2006-10-06 07:15:00,10.928,11.006,10.887,10.887,1100000.0
2006-10-06 07:20:00,10.974,10.98,10.892,10.974,650000.0
2006-10-06 07:25:00,10.968,11.003,10.833,10.951,2050000.0
2006-10-06 07:30:00,10.866,11.0,10.866,10.966,1450000.0
2006-10-06 07:35:00,10.944,11.003,10.857,10.958,1750000.0
2006-10-06 07:40:00,10.911,11.001,10.828,10.92,1700000.0
2006-10-06 07:45:00,10.905,10.997,10.854,10.955,1850000.0
2006-10-06 07:50:00,10.878,11.023,10.846,10.886,1700000.0
2006-10-06 07:55:00,10.856,11.013,10.855,10.899,1600000.0
2006-10-06 08:00:00,10.865,11.022,10.858,10.878,2150000.0
2006-10-06 08:05:00,10.911,11.022,10.873,10.929,2600000.0
2006-10-06 08:10:00,10.994,11.033,10.881,10.919,1400000.0
2006-10-06 08:15:00,10.914,11.038,10.876,10.928,1700000.0
2006-10-06 08:20:00,11.023,11.025,10.876,10.908,1650000.0
2006-10-06 08:25:00,10.894,11.05,10.87,10.998,2250000.0
2006-10-06 08:30:00,10.994,11.02,10.888,10.925,1100000.0
2006-10-06 08:35:00,10.915,11.023,10.885,10.922,1300000.0
2006-10-06 08:40:00,10.96,11.031,10.889,10.981,1750000.0
2006-10-06 08:45:00,10.983,11.012,10.84,10.956,2250000.0
2006-10-06 08:50:00,10.887,11.057,10.865,10.874,1850000.0
2006-10-06 08:55:00,10.976,11.013,10.831,10.928,1850000.0
2006-10-06 09:00:00,10.939,11.006,10.794,11.006,2050000.0
2006-10-06 09:05:00,10.964,11.046,10.865,10.875,1300000.0
2006-10-06 09:10:00,10.973,10.976,10.839,10.874,1400000.0
2006-10-06 09:15:00,10.884,11.025,10.84,10.962,1100000.0
2006-10-06 09:20:00,10.907,11.002,10.82,10.923,2100000.0
2006-10-06 09:25:00,11.011,11.044,10.897,10.975,1150000.0
2006-10-06 09:30:00,10.921,11.007,10.846,10.954,1800000.0
2006-10-06 09:35:00,10.865,11.028,10.848,10.979,2200000.0
2006-10-06 09:40:00,10.862,11.03,10.845,10.94,2100000.0
2006-10-06 09:45:00,10.91,11.031,10.847,10.911,2050000.0
2006-10-06 09:50:00,10.918,11.02,10.874,10.974,1650000.0
2006-10-06 09:55:00,10.96,11.024,10.845,10.982,2150000.0
2006-10-06 10:00:00,11.004,11.023,10.86,10.973,2200000.0
2006-10-06 10:05:00,10.927,11.073,10.886,11.048,2250000.0
2006-10-06 10:10:00,11.027,11.047,10.903,10.996,2250000.0
2006-10-06 10:15:00,11.049,11.083,10.881,11.008,2000000.0
2006-10-06 10:20:00,10.95,11.082,10.882,11.025,2700000.0
2006-10-06 10:25:00,10.905,11.039,10.874,10.978,2750000.0
2006-10-06 10:30:00,10.916,11.057,10.868,10.997,2350000.0
2006-10-06 10:35:00,10.93,11.053,10.844,10.887,2350000.0
2006-10-06 10:40:00,10.99,11.066,10.848,11.014,2950000.0
2006-10-06 10:45:00,10.992,11.036,10.869,10.901,2150000.0
2006-10-06 10:50:00,10.968,11.063,10.796,10.88,3200000.0
2006-10-06 10:55:00,10.974,11.052,10.845,10.89,2450000.0
2006-10-06 11:00:00,10.917,11.023,10.835,11.018,2200000.0
2006-10-06 11:05:00,10.884,11.029,10.884,10.985,2200000.0
2006-10-06 11:10:00,11.0,11.049,10.863,11.026,1800000.0
2006-10-06 11:15:00,10.913,11.075,10.906,11.028,2150000.0
2006-10-06 11:20:00,10.97,11.044,10.869,10.982,2300000.0
2006-10-06 11:25:00,10.899,11.021,10.841,10.918,2300000.0
2006-10-06 11:30:00,10.992,11.006,10.849,10.928,2050000.0
2006-10-06 11:35:00,10.941,11.029,10.85,10.92,2150000.0
2006-10-06 11:40:00,10.912,11.04,10.865,10.969,1900000.0
2006-10-06 11:45:00,10.88,11.016,10.841,10.935,1800000.0
2006-10-06 11:50:00,10.891,11.032,10.842,10.963,1850000.0
2006-10-06 11:55:00,10.978,11.033,10.848,10.938,1950000.0
2006-10-06 12:00:00,10.995,11.032,10.879,10.887,1800000.0
2006-10-06 12:05:00,10.968,11.021,10.85,10.944,1950000.0
2006-10-06 12:10:00,10.988,11.053,10.874,10.936,2000000.0
2006-10-06 12:15:00,10.958,11.049,10.853,10.903,1700000.0
2006-10-06 12:20:00,10.946,11.058,10.871,10.984,2400000.0
2006-10-06 12:25:00,11.008,11.019,10.858,10.883,2450000.0
2006-10-06 12:30:00,10.908,11.026,10.852,10.897,1450000.0
2006-10-06 12:35:00,11.005,11.052,10.863,10.964,1600000.0
2006-10-06 12:40:00,10.939,11.03,10.866,10.908,1950000.0
2006-10-06 12:45:00,10.925,11.064,10.833,10.932,2250000.0
2006-10-06 12:50:00,10.916,11.066,10.881,10.948,1950000.0
2006-10-06 12:55:00,10.967,11.035,10.815,10.936,1700000.0
2006-10-06 13:00:00,10.978,11.038,10.859,10.86,2200000.0
2006-10-06 13:05:00,10.858,11.024,10.858,10.885,2200000.0
2006-10-06 13:10:00,10.949,11.017,10.845,10.977,2250000.0
2006-10-06 13:15:00,10.905,11.043,10.822,10.884,2000000.0
2006-10-06 13:20:00,10.919,10.995,10.856,10.916,800000.0
2006-10-06 13:25:00,10.988,11.081,10.838,10.951,1250000.0
2006-10-06 13:30:00,10.968,11.033,10.802,10.903,2100000.0
2006-10-06 13:35:00,10.925,11.036,10.869,10.988,2100000.0
2006-10-06 13:40:00,10.991,11.066,10.887,10.925,1950000.0
2006-10-06 13:45:00,10.909,11.05,10.882,10.996,2000000.0
2006-10-06 13:50:00,10.94,11.045,10.859,11.015,2000000.0
2006-10-06 13:55:00,10.976,11.021,10.844,10.905,1650000.0
2006-10-06 14:00:00,10.951,11.011,10.855,11.0,1800000.0
2006-10-06 14:05:00,10.897,11.022,10.839,10.897,1450000.0
2006-10-06 14:10:00,10.885,11.021,10.81,10.878,2050000.0
2006-10-06 14:15:00,10.826,11.016,10.826,10.965,2300000.0
2006-10-06 14:20:00,10.852,11.004,10.829,10.956,2050000.0
2006-10-06 14:25:00,10.888,10.998,10.822,10.928,1850000.0
2006-10-06 14:30:00,10.914,11.027,10.819,10.834,2400000.0
2006-10-06 14:35:00,10.947,11.011,10.805,10.836,2200000.0
2006-10-06 14:40:00,10.943,11.027,10.862,11.008,2300000.0
2006-10-06 14:45:00,10.965,11.047,10.9,10.901,2000000.0
2006-10-06 14:50:00,10.952,11.047,10.854,10.906,2150000.0
2006-10-06 14:55:00,10.966,10.996,10.801,10.946,2400000.0
2006-10-06 15:00:00,10.861,10.994,10.801,10.873,2400000.0
2006-10-06 15:05:00,10.869,10.979,10.801,10.832,2250000.0
2006-10-06 15:10:00,10.849,10.996,10.8,10.9,2200000.0
2006-10-06 15:15:00,10.859,10.955,10.826,10.91,2200000.0
2006-10-06 15:20:00,10.862,10.978,10.808,10.935,2000000.0
2006-10-06 15:25:00,10.946,10.974,10.837,10.842,1950000.0
2006-10-06 15:30:00,10.901,10.968,10.747,10.747,2200000.0
2006-10-06 15:35:00,10.816,10.935,10.783,10.792,2200000.0
2006-10-06 15:40:00,10.8,10.958,10.725,10.851,2000000.0
2006-10-06 15:45:00,10.868,10.883,10.739,10.873,2100000.0
2006-10-06 15:50:00,10.785,10.874,10.611,10.789,2200000.0
2006-10-06 15:55:00,10.669,10.825,10.657,10.724,2350000.0
2006-10-06 16:00:00,10.762,10.808,10.608,10.743,2450000.0
2006-10-06 16:05:00,10.735,10.834,10.645,10.815,2150000.0
2006-10-06 16:10:00,10.795,10.873,10.631,10.77,2300000.0
2006-10-06 16:15:00,10.858,10.92,10.754,10.793,2150000.0
2006-10-06 16:20:00,10.903,10.934,10.762,10.926,2450000.0
2006-10-06 16:25:00,10.907,10.951,10.753,10.951,2100000.0
2006-10-06 16:30:00,10.851,11.022,10.816,10.989,1900000.0
2006-10-06 16:35:00,10.946,11.063,10.842,10.96,2450000.0
2006-10-06 16:40:00,10.936,11.022,10.848,10.864,2050000.0
2006-10-06 16:45:00,10.856,11.04,10.854,10.889,2300000.0
2006-10-06 16:50:00,10.913,11.011,10.827,10.827,2000000.0
2006-10-06 16:55:00,10.885,10.97,10.747,10.824,2400000.0
2006-10-06 17:00:00,10.922,10.922,10.771,10.849,2100000.0
2006-10-06 17:05:00,10.931,10.94,10.768,10.813,2100000.0
2006-10-06 17:10:00,10.863,10.918,10.781,10.89,2150000.0
2006-10-06 17:15:00,10.8,10.942,10.766,10.884,2050000.0
2006-10-06 17:20:00,10.839,10.901,10.74,10.801,2100000.0
2006-10-06 17:25:00,10.895,10.933,10.775,10.912,2300000.0
2006-10-06 17:30:00,10.768,10.975,10.768,10.937,2300000.0
2006-10-06 17:35:00,10.858,10.969,10.795,10.87,2250000.0
2006-10-06 17:40:00,10.879,11.02,10.817,10.924,2300000.0
2006-10-06 17:45:00,10.857,10.973,10.829,10.94,2050000.0
2006-10-06 17:50:00,10.959,11.001,10.81,11.001,2300000.0
2006-10-06 17:55:00,10.918,11.038,10.828,10.961,1950000.0
2006-10-06 18:00:00,10.869,10.98,10.832,10.884,2050000.0
2006-10-06 18:05:00,10.884,10.972,10.815,10.896,2200000.0
2006-10-06 18:10:00,10.871,11.021,10.835,10.971,2300000.0
2006-10-06 18:15:00,10.944,11.025,10.837,10.925,2400000.0
2006-10-06 18:20:00,10.897,10.999,10.842,10.957,2150000.0
2006-10-06 18:25:00,10.892,11.002,10.806,10.979,2000000.0
2006-10-06 18:30:00,10.945,10.983,10.811,10.983,2100000.0
2006-10-06 18:35:00,10.891,10.997,10.803,10.945,2250000.0
2006-10-06 18:40:00,10.934,11.001,10.834,10.932,2400000.0
2006-10-06 18:45:00,10.909,11.022,10.858,10.95,1850000.0
2006-10-06 18:50:00,10.918,11.066,10.889,11.02,2300000.0
2006-10-06 18:55:00,10.909,11.052,10.877,10.966,1850000.0
2006-10-06 19:00:00,10.938,11.018,10.874,10.933,1950000.0
2006-10-06 19:05:00,10.924,11.043,10.834,10.983,2000000.0
2006-10-06 19:10:00,10.947,11.064,10.878,11.0,1850000.0
2006-10-06 19:15:00,11.026,11.086,10.906,11.082,1650000.0
2006-10-06 19:20:00,11.061,11.067,10.902,10.996,2250000.0
2006-10-06 19:25:00,10.996,11.119,10.886,11.032,2250000.0
2006-10-06 19:30:00,11.061,11.081,10.945,10.988,650000.0
2006-10-06 19:45:00,11.026,11.026,10.926,10.969,400000.0
2006-10-06 19:50:00,11.029,11.063,10.905,10.943,1700000.0
2006-10-06 20:00:00,11.007,11.056,10.925,10.986,750000.0
2006-10-06 20:05:00,11.044,11.064,10.939,11.017,1050000.0
2006-10-06 20:15:00,11.015,11.036,10.923,10.985,550000.0
2006-10-06 20:35:00,10.987,11.04,10.949,11.024,400000.0
2006-10-06 20:40:00,11.01,11.077,10.978,11.049,250000.0
2006-10-06 20:50:00,11.045,11.045,10.932,10.973,400000.0
2006-10-06 20:55:00,11.026,11.026,10.925,10.965,200000.0
2006-10-06 21:00:00,11.036,11.036,10.952,10.985,200000.0
2006-10-06 21:15:00,11.046,11.101,10.947,11.049,1000000.0
2006-10-06 21:20:00,10.996,10.996,10.996,10.996,50000.0
2006-10-06 21:25:00,11.002,11.056,10.96,11.056,550000.0
2006-10-06 21:30:00,10.929,11.062,10.929,11.062,400000.0
2006-10-06 21:35:00,11.04,11.05,10.931,10.967,450000.0
2006-10-06 21:40:00,11.044,11.057,10.962,10.987,450000.0
2006-10-06 21:50:00,11.034,11.034,10.934,10.973,200000.0
2006-10-06 21:55:00,10.976,11.035,10.935,11.035,450000.0
2006-10-06 22:05:00,11.043,11.043,10.96,10.993,200000.0
2006-10-06 22:10:00,10.943,11.061,10.943,11.053,250000.0
2006-10-06 22:15:00,10.963,11.122,10.946,11.003,1400000.0
2006-10-06 22:20:00,11.053,11.053,10.97,11.003,200000.0
2006-10-06 22:25:00,11.05,11.05,10.955,11.036,600000.0
2006-10-06 22:30:00,10.976,11.045,10.916,10.941,550000.0
2006-10-06 22:35:00,10.953,11.007,10.927,10.927,200000.0
2006-10-06 22:40:00,10.93,11.013,10.91,10.953,650000.0
2006-10-06 22:45:00,10.952,11.029,10.902,10.91,1050000.0
2006-10-06 22:50:00,11.0,11.054,10.946,11.054,350000.0
2006-10-06 22:55:00,11.018,11.061,10.911,11.039,850000.0
2006-10-08 23:05:00,10.967,11.08,10.967,11.02,450000.0
2006-10-08 23:15:00,11.033,11.033,10.932,10.973,200000.0
2006-10-08 23:30:00,11.048,11.048,10.964,10.995,200000.0
2006-10-08 23:35:00,11.053,11.053,10.944,10.983,400000.0
2006-10-08 23:40:00,10.994,11.053,10.969,11.049,700000.0
2006-10-09 00:00:00,11.11,11.47,11.1,11.28,200000.0
2006-10-09 00:05:00,11.053,11.053,10.97,11.003,200000.0
2006-10-09 00:10:00,11.031,11.094,10.972,10.974,700000.0
2006-10-09 00:15:00,11.036,11.077,10.978,11.004,350000.0
2006-10-09 00:20:00,11.057,11.078,11.012,11.047,650000.0
2006-10-09 00:25:00,10.989,11.136,10.989,11.04,750000.0
2006-10-09 00:30:00,11.051,11.142,10.973,11.079,1250000.0
2006-10-09 00:35:00,11.11,11.12,11.026,11.12,450000.0
2006-10-09 00:40:00,11.094,11.113,10.989,11.113,350000.0
2006-10-09 00:45:00,11.125,11.125,11.033,11.093,500000.0
2006-10-09 00:55:00,11.114,11.114,11.036,11.071,200000.0
2006-10-09 01:00:00,11.136,11.187,11.052,11.163,650000.0
2006-10-09 01:10:00,11.124,11.124,11.024,11.063,200000.0
2006-10-09 01:15:00,11.115,11.165,11.034,11.16,650000.0
2006-10-09 01:20:00,11.16,11.164,11.154,11.154,200000.0
2006-10-09 01:25:00,11.139,11.139,11.023,11.138,700000.0
2006-10-09 01:30:00,11.102,11.175,11.029,11.109,550000.0
2006-10-09 01:50:00,11.145,11.209,11.024,11.209,850000.0
2006-10-09 01:55:00,11.15,11.169,11.045,11.137,350000.0
2006-10-09 02:00:00,11.149,11.168,11.022,11.074,1150000.0
2006-10-09 02:05:00,11.159,11.159,11.022,11.093,1150000.0
2006-10-09 02:10:00,11.136,11.201,11.054,11.103,1800000.0
2006-10-09 02:15:00,11.087,11.209,11.029,11.067,2400000.0
2006-10-09 02:20:00,11.156,11.174,11.05,11.123,1000000.0
2006-10-09 02:25:00,11.04,11.167,11.021,11.127,850000.0
2006-10-09 02:30:00,11.032,11.179,11.032,11.123,1500000.0
2006-10-09 02:35:00,11.114,11.171,11.037,11.134,1500000.0
2006-10-09 02:40:00,11.139,11.168,11.031,11.064,900000.0
2006-10-09 02:45:00,11.135,11.225,11.043,11.133,950000.0
2006-10-09 02:50:00,11.082,11.251,11.079,11.105,2200000.0
2006-10-09 02:55:00,11.203,11.222,11.086,11.086,900000.0
2006-10-09 03:00:00,11.247,11.275,11.076,11.076,2050000.0
2006-10-09 03:05:00,11.24,11.256,11.076,11.174,1200000.0
2006-10-09 03:10:00,11.146,11.333,11.131,11.249,2200000.0
2006-10-09 03:15:00,11.17,11.338,11.148,11.268,2700000.0
2006-10-09 03:20:00,11.141,11.257,11.086,11.158,1450000.0
2006-10-09 03:25:00,11.142,11.278,11.142,11.228,900000.0
2006-10-09 03:30:00,11.169,11.275,11.128,11.209,1500000.0
2006-10-09 03:35:00,11.267,11.267,11.146,11.188,1000000.0
2006-10-09 03:40:00,11.258,11.321,11.104,11.164,2150000.0
2006-10-09 03:45:00,11.185,11.293,11.119,11.199,1400000.0
2006-10-09 03:50:00,11.224,11.29,11.131,11.18,2950000.0
2006-10-09 03:55:00,11.155,11.264,11.126,11.164,1450000.0
2006-10-09 04:00:00,11.221,11.281,11.11,11.171,1300000.0
2006-10-09 04:05:00,11.219,11.219,11.096,11.149,750000.0
2006-10-09 04:10:00,11.113,11.266,11.103,11.246,1150000.0
2006-10-09 04:15:00,11.133,11.241,11.078,11.191,1350000.0
2006-10-09 04:20:00,11.217,11.222,11.081,11.194,1150000.0
2006-10-09 04:25:00,11.201,11.284,11.132,11.173,1150000.0
2006-10-09 04:30:00,11.214,11.268,11.116,11.212,1350000.0
2006-10-09 04:35:00,11.191,11.274,11.111,11.222,1300000.0
2006-10-09 04:40:00,11.172,11.242,11.097,11.19,850000.0
2006-10-09 04:45:00,11.25,11.25,11.087,11.18,600000.0
2006-10-09 04:50:00,11.2,11.299,11.12,11.183,2500000.0
2006-10-09 04:55:00,11.273,11.301,11.133,11.268,2850000.0
2006-10-09 05:00:00,11.217,11.315,11.113,11.132,1500000.0
2006-10-09 05:05:00,11.274,11.278,11.163,11.238,2050000.0
2006-10-09 05:10:00,11.234,11.269,11.118,11.151,1150000.0
2006-10-09 05:15:00,11.169,11.241,11.107,11.178,800000.0
2006-10-09 05:20:00,11.244,11.249,11.1,11.194,1200000.0
2006-10-09 05:25:00,11.097,11.286,11.094,11.133,550000.0
2006-10-09 05:30:00,11.207,11.244,11.125,11.197,1100000.0
2006-10-09 05:35:00,11.187,11.287,11.096,11.287,1200000.0
2006-10-09 05:40:00,11.169,11.303,11.086,11.235,1600000.0
2006-10-09 05:45:00,11.206,11.242,11.107,11.107,450000.0
2006-10-09 05:50:00,11.201,11.261,11.133,11.171,1350000.0
2006-10-09 05:55:00,11.15,11.221,11.111,11.188,1500000.0
2006-10-09 06:00:00,11.136,11.244,11.106,11.152,1400000.0
2006-10-09 06:05:00,11.152,11.245,11.126,11.147,650000.0
2006-10-09 06:10:00,11.21,11.254,11.046,11.092,1600000.0
2006-10-09 06:15:00,11.185,11.221,11.068,11.183,2000000.0
2006-10-09 06:20:00,11.202,11.238,11.099,11.208,1250000.0
2006-10-09 06:25:00,11.213,11.248,11.113,11.248,1200000.0
2006-10-09 06:30:00,11.209,11.242,11.106,11.223,1450000.0
2006-10-09 06:35:00,11.187,11.254,11.101,11.193,1350000.0
2006-10-09 06:40:00,11.181,11.244,11.123,11.16,1950000.0
2006-10-09 06:45:00,11.171,11.241,11.087,11.153,2050000.0
2006-10-09 06:50:00,11.239,11.243,11.096,11.117,1200000.0
2006-10-09 06:55:00,11.127,11.211,11.084,11.141,1450000.0
2006-10-09 07:00:00,11.102,11.266,11.051,11.124,2300000.0
2006-10-09 07:05:00,11.079,11.219,11.063,11.213,1500000.0
2006-10-09 07:10:00,11.131,11.213,11.073,11.163,950000.0
2006-10-09 07:15:00,11.173,11.215,11.092,11.121,2450000.0
2006-10-09 07:20:00,11.198,11.234,11.064,11.114,1650000.0
2006-10-09 07:25:00,11.203,11.203,11.082,11.163,900000.0
2006-10-09 07:30:00,11.162,11.214,11.065,11.199,1050000.0
2006-10-09 07:35:00,11.167,11.249,11.065,11.178,1950000.0
2006-10-09 07:40:00,11.135,11.235,11.063,11.132,1950000.0
2006-10-09 07:45:00,11.105,11.21,11.074,11.106,1650000.0
2006-10-09 07:50:00,11.179,11.209,11.078,11.118,2050000.0
2006-10-09 07:55:00,11.189,11.218,11.074,11.148,1000000.0
2006-10-09 08:00:00,11.116,11.241,11.045,11.109,1600000.0
2006-10-09 08:05:00,11.092,11.216,11.051,11.116,2600000.0
2006-10-09 08:10:00,11.196,11.216,11.076,11.183,1900000.0
2006-10-09 08:15:00,11.092,11.219,11.075,11.155,1850000.0
2006-10-09 08:20:00,11.223,11.224,11.082,11.132,2300000.0
2006-10-09 08:25:00,11.198,11.198,11.064,11.179,1600000.0
2006-10-09 08:30:00,11.169,11.201,11.063,11.094,1750000.0
2006-10-09 08:35:00,11.08,11.209,11.053,11.081,2050000.0
2006-10-09 08:40:00,11.135,11.191,11.038,11.163,1800000.0
2006-10-09 08:45:00,11.062,11.193,11.062,11.14,850000.0
2006-10-09 08:50:00,11.118,11.201,11.06,11.084,1600000.0
2006-10-09 08:55:00,11.092,11.17,11.001,11.109,1050000.0
2006-10-09 09:00:00,11.118,11.167,11.006,11.163,1800000.0
2006-10-09 09:05:00,11.1,11.239,11.019,11.122,1850000.0
2006-10-09 09:10:00,11.202,11.238,11.025,11.137,2400000.0
2006-10-09 09:15:00,11.161,11.229,11.097,11.219,2100000.0
2006-10-09 09:20:00,11.15,11.244,11.068,11.157,1750000.0
2006-10-09 09:25:00,11.232,11.246,11.082,11.206,1250000.0
2006-10-09 09:30:00,11.106,11.232,11.036,11.232,1200000.0
2006-10-09 09:35:00,11.131,11.263,11.071,11.261,2200000.0
2006-10-09 09:40:00,11.158,11.334,11.106,11.25,1900000.0
2006-10-09 09:45:00,11.292,11.305,11.139,11.193,1750000.0
2006-10-09 09:50:00,11.199,11.323,11.128,11.156,1650000.0
2006-10-09 09:55:00,11.241,11.308,11.16,11.295,1250000.0
2006-10-09 10:00:00,11.313,11.359,11.167,11.235,2200000.0
2006-10-09 10:05:00,11.165,11.38,11.142,11.303,2000000.0
2006-10-09 10:10:00,11.3,11.335,11.171,11.248,2300000.0
2006-10-09 10:15:00,11.312,11.341,11.144,11.279,2000000.0
2006-10-09 10:20:00,11.233,11.361,11.175,11.327,2700000.0
2006-10-09 10:25:00,11.201,11.338,11.166,11.29,2750000.0
2006-10-09 10:30:00,11.234,11.328,11.159,11.301,1850000.0
2006-10-09 10:35:00,11.221,11.329,11.158,11.158,2350000.0
2006-10-09 10:40:00,11.262,11.325,11.158,11.273,2950000.0
2006-10-09 10:45:00,11.273,11.33,11.132,11.207,2150000.0
2006-10-09 10:50:00,11.258,11.404,11.144,11.314,3200000.0
2006-10-09 10:55:00,11.294,11.366,11.159,11.159,2450000.0
2006-10-09 11:00:00,11.19,11.33,11.173,11.316,1850000.0
2006-10-09 11:05:00,11.156,11.32,11.156,11.293,2200000.0
2006-10-09 11:10:00,11.18,11.337,11.145,11.31,2200000.0
2006-10-09 11:15:00,11.216,11.337,11.11,11.292,2150000.0
2006-10-09 11:20:00,11.309,11.336,11.094,11.266,1900000.0
2006-10-09 11:25:00,11.193,11.337,11.158,11.222,2300000.0
2006-10-09 11:30:00,11.304,11.321,11.171,11.171,2100000.0
2006-10-09 11:35:00,11.259,11.32,11.147,11.193,2150000.0
2006-10-09 11:40:00,11.176,11.317,11.174,11.278,1500000.0
2006-10-09 11:45:00,11.195,11.319,11.151,11.25,2200000.0
2006-10-09 11:50:00,11.24,11.339,11.169,11.259,2200000.0
2006-10-09 11:55:00,11.239,11.313,11.185,11.313,1150000.0
2006-10-09 12:00:00,11.197,11.299,11.153,11.153,900000.0
2006-10-09 12:05:00,11.27,11.333,11.187,11.224,1150000.0
2006-10-09 12:10:00,11.258,11.329,11.152,11.192,2000000.0
2006-10-09 12:15:00,11.213,11.336,11.167,11.206,1250000.0
2006-10-09 12:20:00,11.239,11.327,11.175,11.276,2400000.0
2006-10-09 12:25:00,11.295,11.354,11.132,11.148,2450000.0
2006-10-09 12:30:00,11.206,11.331,11.146,11.146,2000000.0
2006-10-09 12:35:00,11.274,11.282,11.122,11.222,2100000.0
2006-10-09 12:40:00,11.207,11.271,11.12,11.142,2400000.0
2006-10-09 12:45:00,11.189,11.281,11.11,11.16,2250000.0
2006-10-09 12:50:00,11.215,11.292,11.14,11.209,2350000.0
2006-10-09 12:55:00,11.201,11.304,11.121,11.259,2150000.0
2006-10-09 13:00:00,11.253,11.318,11.12,11.204,2200000.0
2006-10-09 13:05:00,11.178,11.297,11.145,11.186,2200000.0
2006-10-09 13:10:00,11.246,11.317,11.163,11.282,2250000.0
2006-10-09 13:15:00,11.21,11.358,11.144,11.206,2000000.0
2006-10-09 13:20:00,11.197,11.301,11.153,11.199,2050000.0
2006-10-09 13:25:00,11.271,11.313,11.112,11.229,2150000.0
2006-10-09 13:30:00,11.286,11.315,11.126,11.19,2100000.0
2006-10-09 13:35:00,11.216,11.315,11.153,11.256,2100000.0
2006-10-09 13:40:00,11.257,11.323,11.153,11.199,1950000.0
2006-10-09 13:45:00,11.192,11.307,11.134,11.254,1800000.0
2006-10-09 13:50:00,11.217,11.311,11.127,11.279,2000000.0
2006-10-09 13:55:00,11.24,11.284,11.128,11.271,2000000.0
2006-10-09 14:00:00,11.233,11.288,11.132,11.275,1800000.0
2006-10-09 14:05:00,11.257,11.281,11.125,11.135,2150000.0
2006-10-09 14:10:00,11.097,11.288,11.092,11.17,2050000.0
2006-10-09 14:15:00,11.127,11.298,11.113,11.253,2300000.0
2006-10-09 14:20:00,11.178,11.278,11.135,11.272,2050000.0
2006-10-09 14:25:00,11.203,11.333,11.153,11.31,1850000.0
2006-10-09 14:30:00,11.27,11.392,11.215,11.232,2250000.0
2006-10-09 14:35:00,11.313,11.405,11.238,11.255,2200000.0
2006-10-09 14:40:00,11.302,11.396,11.22,11.335,2300000.0
2006-10-09 14:45:00,11.333,11.503,11.285,11.333,2000000.0
2006-10-09 14:50:00,11.339,11.446,11.282,11.331,2150000.0
2006-10-09 14:55:00,11.387,11.426,11.245,11.386,2400000.0
2006-10-09 15:00:00,11.296,11.446,11.244,11.306,2400000.0
2006-10-09 15:05:00,11.295,11.49,11.22,11.282,2250000.0
2006-10-09 15:10:00,11.292,11.454,11.231,11.38,2150000.0
2006-10-09 15:15:00,11.24,11.408,11.24,11.352,2150000.0
2006-10-09 15:20:00,11.332,11.399,11.279,11.362,1850000.0
2006-10-09 15:25:00,11.379,11.387,11.237,11.237,2000000.0
2006-10-09 15:30:00,11.319,11.4,11.227,11.249,2200000.0
2006-10-09 15:35:00,11.284,11.391,11.2,11.306,2150000.0
2006-10-09 15:40:00,11.264,11.377,11.225,11.336,2000000.0
2006-10-09 15:45:00,11.351,11.378,11.209,11.361,2100000.0
2006-10-09 15:50:00,11.261,11.377,11.222,11.358,2200000.0
2006-10-09 15:55:00,11.225,11.386,11.22,11.291,2350000.0
2006-10-09 16:00:00,11.33,11.42,11.178,11.288,2450000.0
2006-10-09 16:05:00,11.254,11.351,11.178,11.331,2300000.0
2006-10-09 16:10:00,11.297,11.33,11.152,11.213,2300000.0
2006-10-09 16:15:00,11.331,11.357,11.159,11.354,2050000.0
2006-10-09 16:20:00,11.326,11.358,11.189,11.356,2450000.0
2006-10-09 16:25:00,11.323,11.379,11.197,11.379,2300000.0
2006-10-09 16:30:00,11.298,11.393,11.24,11.382,2100000.0
2006-10-09 16:35:00,11.331,11.434,11.245,11.361,2450000.0
2006-10-09 16:40:00,11.308,11.392,11.232,11.252,2150000.0
2006-10-09 16:45:00,11.26,11.416,11.242,11.284,2300000.0
2006-10-09 16:50:00,11.384,11.392,11.217,11.229,2200000.0
2006-10-09 16:55:00,11.313,11.356,11.209,11.26,2200000.0
2006-10-09 17:00:00,11.343,11.381,11.208,11.295,2100000.0
2006-10-09 17:05:00,11.327,11.35,11.154,11.246,2050000.0
2006-10-09 17:10:00,11.312,11.389,11.202,11.323,2150000.0
2006-10-09 17:15:00,11.217,11.372,11.201,11.328,2150000.0
2006-10-09 17:20:00,11.295,11.362,11.204,11.239,2100000.0
2006-10-09 17:25:00,11.315,11.346,11.193,11.301,2300000.0
2006-10-09 17:30:00,11.183,11.299,11.069,11.227,2300000.0
2006-10-09 17:35:00,11.189,11.275,11.061,11.12,2250000.0
2006-10-09 17:40:00,11.113,11.292,11.099,11.218,2250000.0
2006-10-09 17:45:00,11.115,11.246,11.102,11.197,2100000.0
2006-10-09 17:50:00,11.214,11.251,11.06,11.229,2300000.0
2006-10-09 17:55:00,11.119,11.243,11.104,11.224,1950000.0
2006-10-09 18:00:00,11.116,11.27,11.093,11.202,2050000.0
2006-10-09 18:05:00,11.191,11.287,11.128,11.191,2300000.0
2006-10-09 18:10:00,11.173,11.264,11.096,11.197,2050000.0
2006-10-09 18:15:00,11.166,11.276,11.091,11.206,2150000.0
2006-10-09 18:20:00,11.17,11.265,11.104,11.255,2150000.0
2006-10-09 18:25:00,11.181,11.292,11.141,11.262,2050000.0
2006-10-09 18:30:00,11.245,11.283,11.113,11.26,1950000.0
2006-10-09 18:35:00,11.196,11.279,11.115,11.226,2250000.0
2006-10-09 18:40:00,11.13,11.266,11.094,11.193,2350000.0
2006-10-09 18:45:00,11.166,11.338,11.142,11.288,2100000.0
2006-10-09 18:50:00,11.272,11.333,11.171,11.242,2350000.0
2006-10-09 18:55:00,11.226,11.342,11.176,11.259,1950000.0
2006-10-09 19:00:00,11.243,11.33,11.177,11.234,1950000.0
2006-10-09 19:05:00,11.285,11.341,11.163,11.25,2100000.0
2006-10-09 19:10:00,11.205,11.306,11.144,11.285,1850000.0
2006-10-09 19:15:00,11.238,11.35,11.143,11.325,2000000.0
2006-10-09 19:20:00,11.236,11.309,11.169,11.272,1600000.0
2006-10-09 19:25:00,11.264,11.322,11.166,11.221,1900000.0
2006-10-09 19:30:00,11.293,11.358,11.138,11.227,2000000.0
2006-10-09 19:35:00,11.198,11.299,11.132,11.219,1550000.0
2006-10-09 19:40:00,11.245,11.308,11.193,11.212,1350000.0
2006-10-09 19:45:00,11.265,11.319,11.135,11.175,2100000.0
2006-10-09 19:50:00,11.134,11.295,11.117,11.288,2250000.0
2006-10-09 19:55:00,11.142,11.315,11.121,11.262,2500000.0
2006-10-09 20:00:00,11.25,11.294,11.144,11.231,1450000.0
2006-10-09 20:05:00,11.14,11.268,11.119,11.194,1300000.0
2006-10-09 20:10:00,11.247,11.331,11.159,11.286,1850000.0
2006-10-09 20:15:00,11.246,11.337,11.147,11.208,2350000.0
2006-10-09 20:20:00,11.291,11.336,11.147,11.233,2750000.0
2006-10-09 20:25:00,11.206,11.314,11.131,11.229,2750000.0
2006-10-09 20:30:00,11.14,11.314,11.14,11.173,2350000.0
2006-10-09 20:35:00,11.242,11.289,11.119,11.195,1850000.0
2006-10-09 20:40:00,11.224,11.279,11.131,11.242,2550000.0
2006-10-09 20:45:00,11.159,11.309,11.137,11.229,1950000.0
2006-10-09 20:50:00,11.187,11.264,11.117,11.253,1500000.0
2006-10-09 20:55:00,11.225,11.257,11.133,11.199,800000.0
2006-10-09 21:00:00,11.251,11.284,11.106,11.246,1100000.0
2006-10-09 21:05:00,11.211,11.22,11.128,11.215,500000.0
2006-10-09 21:10:00,11.164,11.348,11.149,11.186,1550000.0
2006-10-09 21:15:00,11.266,11.302,11.088,11.211,1050000.0
2006-10-09 21:20:00,11.256,11.256,11.071,11.189,1150000.0
2006-10-09 21:25:00,11.149,11.264,11.149,11.243,700000.0
2006-10-09 21:30:00,11.153,11.271,11.127,11.25,1450000.0
2006-10-09 21:35:00,11.264,11.274,11.146,11.266,1000000.0
2006-10-09 21:40:00,11.229,11.252,11.127,11.209,1450000.0
2006-10-09 21:45:00,11.215,11.314,11.123,11.25,2500000.0
2006-10-09 21:50:00,11.164,11.282,11.134,11.231,1450000.0
2006-10-09 21:55:00,11.271,11.317,11.143,11.196,1800000.0
2006-10-09 22:00:00,11.266,11.266,11.117,11.188,1900000.0
2006-10-09 22:05:00,11.247,11.262,11.152,11.163,1050000.0
2006-10-09 22:10:00,11.13,11.236,11.106,11.106,1650000.0
2006-10-09 22:15:00,11.11,11.283,11.107,11.199,2300000.0
2006-10-09 22:20:00,11.207,11.244,11.107,11.201,1650000.0
2006-10-09 22:25:00,11.205,11.205,11.113,11.149,200000.0
2006-10-09 22:30:00,11.201,11.201,11.116,11.197,550000.0
2006-10-09 22:35:00,11.222,11.252,11.094,11.099,1300000.0
2006-10-09 22:40:00,11.255,11.275,11.152,11.252,800000.0
2006-10-09 22:45:00,11.221,11.285,11.131,11.209,1050000.0
2006-10-09 22:50:00,11.223,11.227,11.144,11.207,450000.0
2006-10-09 22:55:00,11.197,11.272,11.131,11.198,1150000.0
2006-10-09 23:00:00,11.198,11.198,11.185,11.185,150000.0
2006-10-09 23:10:00,11.26,11.26,11.147,11.147,150000.0
2006-10-09 23:15:00,11.201,11.203,11.201,11.203,100000.0
2006-10-09 23:25:00,11.189,11.242,11.164,11.164,400000.0
2006-10-09 23:35:00,11.225,11.225,11.125,11.164,200000.0
2006-10-09 23:40:00,11.197,11.276,11.174,11.211,600000.0
2006-10-09 23:45:00,11.234,11.234,11.15,11.183,200000.0
2006-10-10 00:00:00,11.29,11.41,11.06,11.175,1200000.0
2006-10-10 00:05:00,11.242,11.242,11.16,11.184,300000.0
2006-10-10 00:10:00,11.177,11.274,11.159,11.232,400000.0
2006-10-10 00:25:00,11.238,11.291,11.152,11.274,600000.0
2006-10-10 00:30:00,11.193,11.253,11.134,11.191,400000.0
2006-10-10 00:35:00,11.21,11.299,11.184,11.184,200000.0
2006-10-10 00:40:00,11.264,11.264,11.18,11.214,200000.0
2006-10-10 00:50:00,11.255,11.255,11.155,11.195,200000.0
2006-10-10 00:55:00,11.263,11.263,11.18,11.213,200000.0
2006-10-10 01:10:00,11.248,11.248,11.137,11.207,350000.0
2006-10-10 01:15:00,11.198,11.227,11.196,11.221,200000.0
2006-10-10 01:20:00,11.261,11.269,11.124,11.195,850000.0
2006-10-10 01:25:00,11.259,11.321,11.179,11.299,750000.0
2006-10-10 01:30:00,11.283,11.361,11.165,11.32,1450000.0
2006-10-10 01:35:00,11.305,11.305,11.212,11.29,550000.0
2006-10-10 01:45:00,11.209,11.291,11.198,11.233,350000.0
2006-10-10 01:50:00,11.251,11.283,11.164,11.191,1000000.0
2006-10-10 02:00:00,11.315,11.347,11.182,11.218,1050000.0
2006-10-10 02:05:00,11.266,11.327,11.176,11.276,1500000.0
2006-10-10 02:10:00,11.255,11.316,11.145,11.3,2100000.0
2006-10-10 02:15:00,11.29,11.38,11.116,11.239,2900000.0
2006-10-10 02:20:00,11.293,11.345,11.202,11.279,2100000.0
2006-10-10 02:25:00,11.268,11.381,11.182,11.232,2850000.0
2006-10-10 02:30:00,11.18,11.34,11.147,11.159,2400000.0
2006-10-10 02:35:00,11.169,11.319,11.135,11.187,2300000.0
2006-10-10 02:40:00,11.225,11.304,11.137,11.287,1200000.0
2006-10-10 02:45:00,11.186,11.329,11.177,11.317,1800000.0
2006-10-10 02:50:00,11.314,11.336,11.151,11.173,1800000.0
2006-10-10 02:55:00,11.18,11.342,11.148,11.307,1250000.0
2006-10-10 03:00:00,11.358,11.358,11.207,11.313,1000000.0
2006-10-10 03:05:00,11.2,11.327,11.186,11.234,1550000.0
2006-10-10 03:10:00,11.31,11.329,11.195,11.253,1400000.0
2006-10-10 03:15:00,11.3,11.351,11.156,11.229,2350000.0
2006-10-10 03:20:00,11.337,11.365,11.17,11.295,1550000.0
2006-10-10 03:25:00,11.262,11.404,11.226,11.361,2300000.0
2006-10-10 03:30:00,11.341,11.346,11.214,11.214,1000000.0
2006-10-10 03:35:00,11.377,11.394,11.28,11.351,1400000.0
2006-10-10 03:40:00,11.358,11.384,11.147,11.249,1950000.0
2006-10-10 03:45:00,11.275,11.371,11.204,11.22,1300000.0
2006-10-10 03:50:00,11.226,11.33,11.213,11.265,900000.0
2006-10-10 03:55:00,11.231,11.382,11.231,11.311,1650000.0
2006-10-10 04:00:00,11.287,11.354,11.194,11.309,1150000.0
2006-10-10 04:05:00,11.311,11.381,11.198,11.335,1250000.0
2006-10-10 04:10:00,11.288,11.335,11.164,11.208,1150000.0
2006-10-10 04:15:00,11.194,11.348,11.149,11.265,2350000.0
2006-10-10 04:20:00,11.288,11.336,11.202,11.311,1200000.0
2006-10-10 04:25:00,11.173,11.341,11.171,11.241,1750000.0
2006-10-10 04:30:00,11.24,11.324,11.197,11.281,1650000.0
2006-10-10 04:35:00,11.172,11.343,11.171,11.284,2750000.0
2006-10-10 04:40:00,11.248,11.341,11.193,11.297,2250000.0
2006-10-10 04:45:00,11.258,11.335,11.14,11.167,2850000.0
2006-10-10 04:50:00,11.197,11.329,11.179,11.202,2400000.0
2006-10-10 04:55:00,11.217,11.319,11.163,11.202,1950000.0
2006-10-10 05:00:00,11.209,11.318,11.169,11.24,1500000.0
2006-10-10 05:05:00,11.28,11.314,11.185,11.267,1300000.0
2006-10-10 05:10:00,11.231,11.35,11.13,11.287,2300000.0
2006-10-10 05:15:00,11.201,11.288,11.167,11.205,600000.0
2006-10-10 05:20:00,11.258,11.28,11.175,11.215,300000.0
2006-10-10 05:25:00,11.203,11.31,11.172,11.213,1600000.0
2006-10-10 05:30:00,11.277,11.315,11.198,11.261,1700000.0
2006-10-10 05:35:00,11.193,11.311,11.147,11.296,2200000.0
2006-10-10 05:40:00,11.212,11.335,11.181,11.238,1900000.0
2006-10-10 05:45:00,11.235,11.305,11.167,11.239,1000000.0
2006-10-10 05:50:00,11.275,11.306,11.167,11.251,1000000.0
2006-10-10 05:55:00,11.301,11.311,11.202,11.311,650000.0
2006-10-10 06:00:00,11.288,11.355,11.171,11.247,1500000.0
2006-10-10 06:05:00,11.297,11.297,11.163,11.294,900000.0
2006-10-10 06:10:00,11.207,11.282,11.199,11.262,850000.0
2006-10-10 06:15:00,11.285,11.349,11.204,11.223,1300000.0
2006-10-10 06:20:00,11.292,11.334,11.173,11.206,1600000.0
2006-10-10 06:25:00,11.282,11.331,11.183,11.3,1750000.0
2006-10-10 06:30:00,11.252,11.395,11.183,11.304,1950000.0
2006-10-10 06:35:00,11.269,11.351,11.173,11.248,2300000.0
2006-10-10 06:40:00,11.195,11.329,11.156,11.236,2550000.0
2006-10-10 06:45:00,11.183,11.385,11.15,11.224,2900000.0
2006-10-10 06:50:00,11.233,11.326,11.132,11.266,2600000.0
2006-10-10 06:55:00,11.256,11.346,11.14,11.25,2350000.0
2006-10-10 07:00:00,11.263,11.305,11.11,11.148,2200000.0
2006-10-10 07:05:00,11.229,11.315,11.121,11.315,2750000.0
2006-10-10 07:10:00,11.309,11.32,11.121,11.246,2700000.0
2006-10-10 07:15:00,11.238,11.314,11.152,11.171,2450000.0
2006-10-10 07:20:00,11.258,11.277,11.132,11.258,2200000.0
2006-10-10 07:25:00,11.266,11.311,11.145,11.231,1900000.0
2006-10-10 07:30:00,11.246,11.329,11.128,11.227,2250000.0
2006-10-10 07:35:00,11.279,11.295,11.1,11.157,3350000.0
2006-10-10 07:40:00,11.241,11.31,11.147,11.209,2700000.0
2006-10-10 07:45:00,11.223,11.305,11.12,11.171,2100000.0
2006-10-10 07:50:00,11.24,11.303,11.144,11.196,2350000.0
2006-10-10 07:55:00,11.27,11.289,11.148,11.217,1800000.0
2006-10-10 08:00:00,11.26,11.334,11.165,11.312,2750000.0
2006-10-10 08:05:00,11.221,11.31,11.176,11.217,3700000.0
2006-10-10 08:10:00,11.309,11.309,11.168,11.257,2650000.0
2006-10-10 08:15:00,11.266,11.353,11.164,11.214,3750000.0
2006-10-10 08:20:00,11.3,11.371,11.144,11.277,3250000.0
2006-10-10 08:25:00,11.234,11.347,11.167,11.227,3400000.0
2006-10-10 08:30:00,11.28,11.31,11.206,11.228,1200000.0
2006-10-10 08:35:00,11.245,11.34,11.176,11.222,2000000.0
2006-10-10 08:40:00,11.265,11.319,11.188,11.287,1650000.0
2006-10-10 08:45:00,11.289,11.302,11.153,11.222,550000.0
2006-10-10 08:50:00,11.332,11.346,11.245,11.245,350000.0
2006-10-10 08:55:00,11.242,11.337,11.209,11.286,550000.0
2006-10-10 09:00:00,11.252,11.331,11.174,11.193,1200000.0
2006-10-10 09:05:00,11.25,11.348,11.169,11.222,1250000.0
2006-10-10 09:10:00,11.302,11.377,11.183,11.267,2400000.0
2006-10-10 09:15:00,11.265,11.398,11.213,11.367,2100000.0
2006-10-10 09:20:00,11.302,11.385,11.189,11.297,2100000.0
2006-10-10 09:25:00,11.364,11.372,11.229,11.229,950000.0
2006-10-10 09:30:00,11.254,11.331,11.167,11.326,1250000.0
2006-10-10 09:35:00,11.228,11.353,11.168,11.306,1800000.0
2006-10-10 09:40:00,11.244,11.371,11.208,11.22,900000.0
2006-10-10 09:45:00,11.305,11.346,11.184,11.23,1300000.0
2006-10-10 09:50:00,11.31,11.336,11.19,11.294,1100000.0
2006-10-10 09:55:00,11.291,11.373,11.151,11.334,2150000.0
2006-10-10 10:00:00,11.309,11.337,11.184,11.259,2200000.0
2006-10-10 10:05:00,11.206,11.34,11.162,11.336,1600000.0
2006-10-10 10:10:00,11.346,11.374,11.153,11.273,2450000.0
2006-10-10 10:15:00,11.336,11.353,11.19,11.289,1550000.0
2006-10-10 10:20:00,11.302,11.37,11.195,11.344,2150000.0
2006-10-10 10:25:00,11.238,11.359,11.201,11.315,2300000.0
2006-10-10 10:30:00,11.244,11.373,11.186,11.305,2350000.0
2006-10-10 10:35:00,11.228,11.388,11.153,11.153,2350000.0
2006-10-10 10:40:00,11.275,11.368,11.155,11.32,2950000.0
2006-10-10 10:45:00,11.315,11.368,11.171,11.183,1800000.0
2006-10-10 10:50:00,11.273,11.384,11.167,11.189,3200000.0
2006-10-10 10:55:00,11.301,11.387,11.164,11.228,2450000.0
2006-10-10 11:00:00,11.256,11.393,11.202,11.293,2200000.0
2006-10-10 11:05:00,11.159,11.32,11.151,11.257,2200000.0
2006-10-10 11:10:00,11.152,11.332,11.152,11.294,2200000.0
2006-10-10 11:15:00,11.177,11.321,11.076,11.256,2150000.0
2006-10-10 11:20:00,11.228,11.356,11.125,11.294,2300000.0
2006-10-10 11:25:00,11.21,11.321,11.156,11.231,1900000.0
2006-10-10 11:30:00,11.316,11.376,11.152,11.253,1900000.0
2006-10-10 11:35:00,11.242,11.292,11.128,11.198,2150000.0
2006-10-10 11:40:00,11.212,11.328,11.17,11.27,1900000.0
2006-10-10 11:45:00,11.186,11.315,11.148,11.225,2200000.0
2006-10-10 11:50:00,11.247,11.351,11.162,11.257,2200000.0
2006-10-10 11:55:00,11.266,11.322,11.144,11.211,1950000.0
2006-10-10 12:00:00,11.235,11.286,11.13,11.162,2150000.0
2006-10-10 12:05:00,11.233,11.277,11.095,11.181,1950000.0
2006-10-10 12:10:00,11.228,11.253,11.082,11.116,2200000.0
2006-10-10 12:15:00,11.172,11.249,11.079,11.106,2100000.0
2006-10-10 12:20:00,11.137,11.28,11.056,11.221,2400000.0
2006-10-10 12:25:00,11.222,11.25,11.078,11.113,1900000.0
2006-10-10 12:30:00,11.135,11.244,11.092,11.114,1950000.0
2006-10-10 12:35:00,11.23,11.238,11.066,11.159,2100000.0
2006-10-10 12:40:00,11.142,11.236,11.05,11.086,2400000.0
2006-10-10 12:45:00,11.105,11.232,11.044,11.116,2250000.0
2006-10-10 12:50:00,11.153,11.222,11.067,11.144,2350000.0
2006-10-10 12:55:00,11.145,11.273,11.08,11.194,2150000.0
2006-10-10 13:00:00,11.193,11.282,11.051,11.157,2200000.0
2006-10-10 13:05:00,11.103,11.288,11.103,11.162,2200000.0
2006-10-10 13:10:00,11.213,11.281,11.089,11.223,2250000.0
2006-10-10 13:15:00,11.153,11.252,11.055,11.094,2000000.0
2006-10-10 13:20:00,11.09,11.211,11.048,11.113,2050000.0
2006-10-10 13:25:00,11.159,11.204,11.031,11.156,2150000.0
2006-10-10 13:30:00,11.177,11.193,11.02,11.087,2100000.0
2006-10-10 13:35:00,11.131,11.206,11.026,11.157,2100000.0
2006-10-10 13:40:00,11.141,11.19,11.05,11.092,1950000.0
2006-10-10 13:45:00,11.071,11.189,11.024,11.132,1900000.0
2006-10-10 13:50:00,11.077,11.196,11.029,11.152,2000000.0
2006-10-10 13:55:00,11.112,11.175,10.989,11.085,2000000.0
2006-10-10 14:00:00,11.095,11.147,11.005,11.127,1800000.0
2006-10-10 14:05:00,11.07,11.225,11.009,11.087,2000000.0
2006-10-10 14:10:00,11.039,11.162,10.994,11.077,2050000.0
2006-10-10 14:15:00,11.014,11.196,11.014,11.145,2300000.0
2006-10-10 14:20:00,11.034,11.156,11.013,11.129,2050000.0
2006-10-10 14:25:00,11.061,11.175,11.0,11.163,1850000.0
2006-10-10 14:30:00,11.118,11.217,11.057,11.077,2350000.0
2006-10-10 14:35:00,11.178,11.219,11.021,11.055,2200000.0
2006-10-10 14:40:00,11.103,11.181,11.011,11.126,2300000.0
2006-10-10 14:45:00,11.126,11.249,11.049,11.083,2000000.0
2006-10-10 14:50:00,11.12,11.226,11.042,11.096,2150000.0
2006-10-10 14:55:00,11.127,11.173,11.036,11.146,2400000.0
2006-10-10 15:00:00,11.04,11.202,11.02,11.035,2400000.0
2006-10-10 15:05:00,11.026,11.175,10.998,11.039,2250000.0
2006-10-10 15:10:00,11.045,11.166,10.991,11.123,2200000.0
2006-10-10 15:15:00,11.015,11.171,10.996,11.081,2100000.0
2006-10-10 15:20:00,11.026,11.119,10.976,11.07,1950000.0
2006-10-10 15:25:00,11.09,11.123,10.969,11.012,2100000.0
2006-10-10 15:30:00,11.04,11.106,10.936,10.961,2200000.0
2006-10-10 15:35:00,11.026,11.121,10.957,11.113,2150000.0
2006-10-10 15:40:00,11.005,11.137,10.976,11.1,2000000.0
2006-10-10 15:45:00,11.118,11.12,10.921,11.101,2100000.0
2006-10-10 15:50:00,11.035,11.135,10.957,11.135,2200000.0
2006-10-10 15:55:00,11.013,11.145,10.971,11.044,2350000.0
2006-10-10 16:00:00,11.084,11.115,10.958,11.069,2450000.0
2006-10-10 16:05:00,11.003,11.153,10.956,11.153,2150000.0
2006-10-10 16:10:00,11.107,11.175,10.992,11.062,2300000.0
2006-10-10 16:15:00,11.112,11.186,10.993,11.12,2050000.0
2006-10-10 16:20:00,11.16,11.224,11.027,11.194,2450000.0
2006-10-10 16:25:00,11.163,11.2,11.035,11.035,2200000.0
2006-10-10 16:30:00,11.071,11.216,11.053,11.175,2000000.0
2006-10-10 16:35:00,11.061,11.203,11.012,11.203,2450000.0
2006-10-10 16:40:00,11.189,11.198,11.059,11.059,1950000.0
2006-10-10 16:45:00,11.063,11.234,11.034,11.118,2300000.0
2006-10-10 16:50:00,11.217,11.246,11.091,11.117,2100000.0
2006-10-10 16:55:00,11.23,11.266,11.108,11.131,2300000.0
2006-10-10 17:00:00,11.242,11.242,11.07,11.137,2100000.0
2006-10-10 17:05:00,11.175,11.265,11.058,11.111,2200000.0
2006-10-10 17:10:00,11.179,11.22,11.009,11.15,2150000.0
2006-10-10 17:15:00,11.055,11.163,11.042,11.136,2100000.0
2006-10-10 17:20:00,11.117,11.171,10.932,10.974,1950000.0
2006-10-10 17:25:00,11.061,11.077,10.984,11.071,400000.0
2006-10-10 17:30:00,11.004,11.078,10.945,11.017,600000.0
2006-10-10 17:40:00,11.007,11.059,10.906,11.017,650000.0
2006-10-10 18:20:00,10.946,11.041,10.914,11.006,400000.0
2006-10-10 18:30:00,11.012,11.029,10.936,11.01,350000.0
2006-10-10 18:50:00,11.026,11.058,10.954,10.964,450000.0
2006-10-10 18:55:00,10.96,11.068,10.951,11.019,350000.0
2006-10-10 19:05:00,10.942,11.101,10.942,10.994,500000.0
2006-10-10 19:15:00,10.957,11.047,10.929,11.047,500000.0
2006-10-10 19:30:00,10.994,11.004,10.905,10.943,300000.0
2006-10-10 19:45:00,11.013,11.013,10.93,10.963,200000.0
2006-10-10 19:50:00,11.004,11.004,10.905,10.943,200000.0
2006-10-10 20:05:00,11.015,11.015,10.93,10.964,200000.0
2006-10-10 20:40:00,11.026,11.026,10.942,10.974,200000.0
2006-10-10 21:05:00,11.032,11.032,10.918,10.961,350000.0
2006-10-10 21:10:00,10.938,11.016,10.929,10.965,400000.0
2006-10-10 21:15:00,10.998,11.058,10.919,10.964,850000.0
2006-10-10 21:20:00,11.016,11.016,10.932,10.965,200000.0
2006-10-10 21:25:00,10.928,11.028,10.928,11.014,350000.0
2006-10-10 21:30:00,10.945,11.059,10.945,11.059,150000.0
2006-10-10 21:35:00,11.024,11.024,10.94,10.974,200000.0
2006-10-10 21:40:00,11.016,11.016,10.915,10.955,200000.0
2006-10-10 21:55:00,11.025,11.025,10.933,10.969,200000.0
2006-10-10 22:00:00,11.015,11.015,10.915,10.954,400000.0
2006-10-10 22:05:00,11.028,11.028,10.943,10.975,200000.0
2006-10-10 22:10:00,11.014,11.026,10.915,10.975,400000.0
2006-10-10 22:55:00,11.014,11.014,10.915,10.953,200000.0
2006-10-10 23:00:00,10.933,11.024,10.932,11.018,400000.0
2006-10-10 23:10:00,11.042,11.042,10.934,10.934,150000.0
2006-10-10 23:15:00,11.014,11.014,10.93,10.964,200000.0
2006-10-10 23:20:00,10.994,10.994,10.99,10.99,100000.0
2006-10-10 23:45:00,11.013,11.013,10.93,10.963,200000.0
2006-10-10 23:50:00,11.023,11.023,10.94,10.983,250000.0
2006-10-11 00:00:00,11.15,11.44,10.905,10.945,400000.0
2006-10-11 00:05:00,10.98,11.005,10.926,11.003,200000.0
2006-10-11 00:15:00,10.936,11.023,10.914,10.953,350000.0
2006-10-11 00:20:00,10.938,10.947,10.938,10.947,100000.0
2006-10-11 00:30:00,11.013,11.013,10.913,10.953,200000.0
2006-10-11 00:45:00,11.027,11.027,10.942,10.975,200000.0
2006-10-11 00:50:00,11.015,11.015,10.905,10.96,500000.0
2006-10-11 00:55:00,11.005,11.005,10.905,10.943,200000.0
2006-10-11 01:05:00,11.014,11.014,10.93,10.964,200000.0
2006-10-11 01:15:00,10.94,11.034,10.94,11.011,450000.0
2006-10-11 01:20:00,11.026,11.026,10.942,10.975,200000.0
2006-10-11 01:25:00,11.055,11.055,10.989,11.001,300000.0
2006-10-11 01:30:00,11.024,11.024,10.94,10.974,200000.0
2006-10-11 01:40:00,11.049,11.049,10.926,10.999,250000.0
2006-10-11 01:45:00,11.026,11.026,10.942,10.975,200000.0
2006-10-11 02:05:00,11.016,11.016,10.915,10.955,200000.0
2006-10-11 02:15:00,10.96,11.099,10.95,11.05,600000.0
2006-10-11 02:20:00,10.99,10.994,10.99,10.994,100000.0
2006-10-11 02:25:00,11.004,11.004,10.905,10.943,200000.0
2006-10-11 02:30:00,11.015,11.015,10.931,10.964,200000.0
2006-10-11 02:45:00,11.02,11.054,10.92,10.957,350000.0
2006-10-11 02:55:00,11.028,11.028,10.943,10.975,200000.0
2006-10-11 03:00:00,11.014,11.014,10.914,10.953,200000.0
2006-10-11 03:20:00,11.012,11.012,10.881,10.888,550000.0
2006-10-11 03:30:00,10.897,11.019,10.897,11.003,250000.0
2006-10-11 03:35:00,11.059,11.059,10.983,10.995,200000.0
2006-10-11 03:40:00,10.954,11.046,10.887,10.918,500000.0
2006-10-11 03:55:00,11.013,11.013,10.93,10.963,200000.0
2006-10-11 04:00:00,11.026,11.026,10.942,10.975,200000.0
2006-10-11 04:05:00,11.017,11.017,10.916,10.955,200000.0
2006-10-11 04:10:00,11.004,11.013,10.905,10.963,400000.0
2006-10-11 04:15:00,11.003,11.003,10.903,10.943,200000.0
2006-10-11 04:30:00,11.014,11.014,10.93,10.963,200000.0
2006-10-11 04:35:00,10.999,11.008,10.918,10.956,250000.0
2006-10-11 04:40:00,11.025,11.025,10.933,10.969,200000.0
2006-10-11 05:05:00,11.014,11.014,10.914,10.953,200000.0
2006-10-11 05:35:00,11.001,11.015,10.915,10.954,300000.0
2006-10-11 05:50:00,10.932,10.987,10.932,10.987,100000.0
2006-10-11 05:55:00,11.037,11.037,10.927,11.002,350000.0
2006-10-11 06:05:00,11.028,11.031,10.923,11.026,400000.0
2006-10-11 06:15:00,11.017,11.017,10.916,10.955,200000.0
2006-10-11 06:25:00,11.003,11.003,10.892,10.892,400000.0
2006-10-11 06:30:00,11.016,11.016,10.931,10.965,200000.0
2006-10-11 06:45:00,11.051,11.06,10.934,11.055,550000.0
2006-10-11 06:55:00,11.013,11.013,10.912,10.953,200000.0
2006-10-11 07:05:00,11.003,11.008,10.886,10.898,350000.0
2006-10-11 07:15:00,11.01,11.045,11.01,11.045,100000.0
2006-10-11 07:20:00,10.998,11.055,10.998,11.052,250000.0
2006-10-11 07:30:00,11.01,11.02,11.01,11.02,100000.0
2006-10-11 07:40:00,11.029,11.029,10.918,10.96,300000.0
2006-10-11 07:50:00,11.038,11.038,10.918,10.918,150000.0
2006-10-11 07:55:00,11.004,11.004,10.967,10.995,150000.0
2006-10-11 08:00:00,10.977,11.09,10.932,10.932,350000.0
2006-10-11 08:30:00,11.026,11.027,10.933,10.949,700000.0
2006-10-11 08:35:00,11.009,11.048,10.931,10.958,500000.0
2006-10-11 08:45:00,11.023,11.068,10.892,11.017,1400000.0
2006-10-11 09:10:00,11.014,11.016,10.89,10.931,550000.0
2006-10-11 09:15:00,10.969,11.038,10.948,11.002,350000.0
2006-10-11 09:20:00,10.931,11.013,10.877,11.0,450000.0
2006-10-11 09:25:00,10.952,11.014,10.914,11.014,350000.0
2006-10-11 09:30:00,11.03,11.072,10.937,11.062,450000.0
2006-10-11 09:40:00,10.937,11.077,10.853,11.021,1100000.0
2006-10-11 10:00:00,11.017,11.017,10.91,11.013,550000.0
2006-10-11 10:10:00,11.04,11.04,10.924,11.0,350000.0
2006-10-11 10:15:00,10.957,11.045,10.923,10.983,400000.0
2006-10-11 10:20:00,10.99,11.162,10.954,11.063,2150000.0
2006-10-11 10:25:00,10.928,11.101,10.915,11.062,2750000.0
2006-10-11 10:30:00,10.984,11.099,10.925,11.044,2350000.0
2006-10-11 10:35:00,10.958,11.127,10.886,10.914,1850000.0
2006-10-11 10:40:00,11.045,11.074,10.896,11.023,2950000.0
2006-10-11 10:45:00,11.023,11.072,10.887,10.937,2150000.0
2006-10-11 10:50:00,11.04,11.112,10.908,11.019,2400000.0
2006-10-11 10:55:00,11.003,11.097,10.935,10.986,1200000.0
2006-10-11 11:00:00,10.963,11.099,10.856,11.088,2200000.0
2006-10-11 11:05:00,10.942,11.154,10.921,11.07,2200000.0
2006-10-11 11:10:00,10.948,11.132,10.948,11.091,2200000.0
2006-10-11 11:15:00,10.991,11.105,10.955,11.094,2150000.0
2006-10-11 11:20:00,11.043,11.101,10.942,11.063,2300000.0
2006-10-11 11:25:00,11.018,11.139,10.971,11.041,2300000.0
2006-10-11 11:30:00,11.108,11.16,10.956,11.097,1900000.0
2006-10-11 11:35:00,11.112,11.141,10.963,10.997,2150000.0
2006-10-11 11:40:00,11.028,11.12,11.003,11.118,1450000.0
2006-10-11 11:45:00,11.009,11.162,10.971,11.043,2200000.0
2006-10-11 11:50:00,11.055,11.203,10.957,11.048,2200000.0
2006-10-11 11:55:00,11.051,11.124,10.98,11.039,1950000.0
2006-10-11 12:00:00,11.087,11.136,10.975,11.009,2150000.0
2006-10-11 12:05:00,11.078,11.132,10.98,11.029,1950000.0
2006-10-11 12:10:00,11.081,11.132,10.953,11.008,2000000.0
2006-10-11 12:15:00,11.05,11.125,10.968,10.992,1650000.0
2006-10-11 12:20:00,11.026,11.144,10.952,11.107,2400000.0
2006-10-11 12:25:00,11.103,11.108,10.978,11.05,1950000.0
2006-10-11 12:30:00,10.992,11.131,10.981,10.983,2000000.0
2006-10-11 12:35:00,11.131,11.134,10.973,11.068,2100000.0
2006-10-11 12:40:00,11.058,11.171,10.905,10.955,2400000.0
2006-10-11 12:45:00,11.016,11.122,10.973,10.989,2250000.0
2006-10-11 12:50:00,11.008,11.106,10.951,11.043,2350000.0
2006-10-11 12:55:00,11.037,11.137,10.961,11.093,2150000.0
2006-10-11 13:00:00,11.104,11.146,10.983,11.01,2200000.0
2006-10-11 13:05:00,11.0,11.145,10.982,10.984,2200000.0
2006-10-11 13:10:00,11.036,11.148,10.935,11.06,2250000.0
2006-10-11 13:15:00,10.997,11.094,10.929,10.957,2000000.0
2006-10-11 13:20:00,10.978,11.142,10.942,11.043,2050000.0
2006-10-11 13:25:00,11.088,11.112,10.941,11.073,2150000.0
2006-10-11 13:30:00,11.1,11.153,10.951,11.008,2100000.0
2006-10-11 13:35:00,11.067,11.182,10.984,11.077,2100000.0
2006-10-11 13:40:00,11.078,11.152,10.976,11.045,1950000.0
2006-10-11 13:45:00,11.017,11.168,10.984,11.096,1850000.0
2006-10-11 13:50:00,11.023,11.136,10.962,11.117,2000000.0
2006-10-11 13:55:00,11.082,11.129,10.944,10.944,1900000.0
2006-10-11 14:00:00,11.075,11.159,10.994,11.159,1800000.0
2006-10-11 14:05:00,11.096,11.183,11.007,11.056,2100000.0
2006-10-11 14:10:00,10.991,11.156,10.976,11.066,2050000.0
2006-10-11 14:15:00,11.01,11.183,11.009,11.154,2300000.0
2006-10-11 14:20:00,11.058,11.208,11.034,11.117,2050000.0
2006-10-11 14:25:00,11.036,11.144,10.962,11.093,1850000.0
2006-10-11 14:30:00,11.051,11.16,10.993,11.003,2300000.0
2006-10-11 14:35:00,11.113,11.213,11.034,11.073,2200000.0
2006-10-11 14:40:00,11.158,11.217,11.061,11.18,2300000.0
2006-10-11 14:45:00,11.172,11.288,11.111,11.119,2000000.0
2006-10-11 14:50:00,11.152,11.245,11.093,11.161,2150000.0
2006-10-11 14:55:00,11.216,11.257,11.066,11.228,2400000.0
2006-10-11 15:00:00,11.114,11.271,11.081,11.151,2400000.0
2006-10-11 15:05:00,11.121,11.297,11.109,11.142,2250000.0
2006-10-11 15:10:00,11.162,11.271,11.077,11.241,2150000.0
2006-10-11 15:15:00,11.138,11.313,11.138,11.243,2200000.0
2006-10-11 15:20:00,11.198,11.306,11.148,11.278,2050000.0
2006-10-11 15:25:00,11.284,11.315,11.177,11.23,2000000.0
2006-10-11 15:30:00,11.274,11.292,11.144,11.144,2200000.0
2006-10-11 15:35:00,11.198,11.302,11.167,11.175,2150000.0
2006-10-11 15:40:00,11.143,11.295,11.094,11.261,2000000.0
2006-10-11 15:45:00,11.255,11.298,11.135,11.284,2100000.0
2006-10-11 15:50:00,11.192,11.299,11.132,11.28,2200000.0
2006-10-11 15:55:00,11.168,11.276,11.168,11.272,500000.0
2006-10-11 16:00:00,11.249,11.253,11.099,11.22,2450000.0
2006-10-11 16:05:00,11.126,11.265,11.076,11.258,2150000.0
2006-10-11 16:10:00,11.226,11.322,11.098,11.17,2300000.0
2006-10-11 16:15:00,11.246,11.274,11.119,11.265,1950000.0
2006-10-11 16:20:00,11.264,11.313,11.114,11.266,2450000.0
2006-10-11 16:25:00,11.24,11.288,11.12,11.142,2200000.0
2006-10-11 16:30:00,11.174,11.287,11.158,11.28,2000000.0
2006-10-11 16:35:00,11.193,11.312,11.089,11.306,2450000.0
2006-10-11 16:40:00,11.251,11.358,11.195,11.27,2050000.0
2006-10-11 16:45:00,11.267,11.373,11.209,11.224,2300000.0
2006-10-11 16:50:00,11.209,11.355,11.181,11.234,2000000.0
2006-10-11 16:55:00,11.283,11.371,11.214,11.277,2350000.0
2006-10-11 17:00:00,11.323,11.398,11.247,11.339,2100000.0
2006-10-11 17:05:00,11.394,11.422,11.191,11.244,2150000.0
2006-10-11 17:10:00,11.313,11.357,11.203,11.316,2150000.0
2006-10-11 17:15:00,11.221,11.398,11.161,11.3,2050000.0
2006-10-11 17:20:00,11.291,11.35,11.22,11.229,2000000.0
2006-10-11 17:25:00,11.29,11.373,11.16,11.326,2300000.0
2006-10-11 17:30:00,11.204,11.401,11.175,11.351,2300000.0
2006-10-11 17:35:00,11.268,11.338,11.174,11.222,2250000.0
2006-10-11 17:40:00,11.215,11.359,11.196,11.308,2400000.0
2006-10-11 17:45:00,11.219,11.379,11.199,11.347,2000000.0
2006-10-11 17:50:00,11.361,11.383,11.203,11.354,2300000.0
2006-10-11 17:55:00,11.266,11.404,11.214,11.355,1950000.0
2006-10-11 18:00:00,11.233,11.411,11.233,11.322,2050000.0
2006-10-11 18:05:00,11.3,11.396,11.216,11.369,2350000.0
2006-10-11 18:10:00,11.34,11.358,11.178,11.322,2050000.0
2006-10-11 18:15:00,11.361,11.362,11.194,11.281,2150000.0
2006-10-11 18:20:00,11.275,11.399,11.207,11.328,2150000.0
2006-10-11 18:25:00,11.264,11.33,11.205,11.33,2050000.0
2006-10-11 18:30:00,11.287,11.359,11.182,11.332,2050000.0
2006-10-11 18:35:00,11.232,11.333,11.198,11.317,2250000.0
2006-10-11 18:40:00,11.293,11.315,11.151,11.209,2400000.0
2006-10-11 18:45:00,11.191,11.321,11.142,11.227,2150000.0
2006-10-11 18:50:00,11.264,11.33,11.194,11.206,2150000.0
2006-10-11 18:55:00,11.186,11.287,11.104,11.211,2100000.0
2006-10-11 19:00:00,11.191,11.273,11.092,11.255,2050000.0
2006-10-11 19:05:00,11.21,11.296,11.128,11.211,2000000.0
2006-10-11 19:10:00,11.211,11.29,11.136,11.252,1800000.0
2006-10-11 19:15:00,11.217,11.321,11.1,11.254,1850000.0
2006-10-11 19:20:00,11.269,11.283,11.111,11.183,1900000.0
2006-10-11 19:25:00,11.162,11.221,11.089,11.107,1800000.0
2006-10-11 19:30:00,11.201,11.247,11.063,11.238,2050000.0
2006-10-11 19:35:00,11.163,11.264,11.046,11.178,1850000.0
2006-10-11 19:40:00,11.121,11.225,11.066,11.094,2100000.0
2006-10-11 19:45:00,11.211,11.22,11.065,11.18,2150000.0
2006-10-11 19:50:00,11.184,11.213,11.082,11.117,1000000.0
2006-10-11 19:55:00,11.083,11.24,11.057,11.23,2400000.0
2006-10-11 20:00:00,11.181,11.225,11.083,11.174,1850000.0
2006-10-11 20:05:00,11.219,11.236,11.085,11.164,2200000.0
2006-10-11 20:10:00,11.183,11.246,11.07,11.161,1350000.0
2006-10-11 20:15:00,11.077,11.197,11.044,11.095,1400000.0
2006-10-11 20:20:00,11.039,11.231,11.018,11.07,2100000.0
2006-10-11 20:25:00,11.158,11.193,11.033,11.137,1550000.0
2006-10-11 20:30:00,11.1,11.188,11.051,11.109,2050000.0
2006-10-11 20:35:00,11.092,11.206,11.013,11.098,2050000.0
2006-10-11 20:40:00,11.068,11.177,11.008,11.062,1900000.0
2006-10-11 20:45:00,11.158,11.231,11.039,11.127,2800000.0
2006-10-11 20:50:00,11.166,11.228,11.03,11.109,1700000.0
2006-10-11 20:55:00,11.118,11.205,11.072,11.115,1200000.0
2006-10-11 21:00:00,11.119,11.191,11.045,11.135,1750000.0
2006-10-11 21:05:00,11.163,11.207,11.035,11.192,1800000.0
2006-10-11 21:10:00,11.099,11.208,11.055,11.196,2150000.0
2006-10-11 21:15:00,11.224,11.224,11.023,11.148,3050000.0
2006-10-11 21:20:00,11.179,11.26,11.049,11.165,1500000.0
2006-10-11 21:25:00,11.142,11.197,11.029,11.118,1850000.0
2006-10-11 21:30:00,11.175,11.22,11.021,11.163,2150000.0
2006-10-11 21:35:00,11.179,11.2,11.027,11.031,1700000.0
2006-10-11 21:40:00,11.157,11.188,10.992,11.103,1550000.0
2006-10-11 21:45:00,11.189,11.228,11.027,11.133,2600000.0
2006-10-11 21:50:00,11.149,11.187,11.034,11.104,1450000.0
2006-10-11 21:55:00,11.123,11.183,11.037,11.136,1700000.0
2006-10-11 22:00:00,11.098,11.181,10.996,11.137,1800000.0
2006-10-11 22:05:00,11.12,11.175,11.032,11.175,2000000.0
2006-10-11 22:10:00,11.116,11.167,10.971,11.154,1800000.0
2006-10-11 22:15:00,11.008,11.209,10.986,11.123,2300000.0
2006-10-11 22:20:00,11.164,11.181,11.014,11.102,1400000.0
2006-10-11 22:25:00,11.136,11.169,11.041,11.165,1050000.0
2006-10-11 22:30:00,11.142,11.22,11.056,11.19,1200000.0
2006-10-11 22:35:00,11.091,11.2,11.055,11.144,1600000.0
2006-10-11 22:40:00,11.096,11.188,11.016,11.172,1650000.0
2006-10-11 22:45:00,11.149,11.163,11.069,11.113,400000.0
2006-10-11 22:50:00,11.165,11.165,11.073,11.135,400000.0
2006-10-11 22:55:00,11.153,11.199,11.042,11.092,2150000.0
2006-10-11 23:00:00,11.045,11.139,11.035,11.139,150000.0
2006-10-11 23:05:00,11.142,11.178,11.046,11.126,650000.0
2006-10-11 23:10:00,11.143,11.156,11.042,11.095,550000.0
2006-10-11 23:20:00,11.093,11.181,11.093,11.181,300000.0
2006-10-11 23:25:00,11.162,11.215,11.108,11.157,800000.0
2006-10-11 23:35:00,11.177,11.177,11.092,11.125,200000.0
2006-10-11 23:40:00,11.131,11.194,11.096,11.096,300000.0
2006-10-11 23:55:00,11.145,11.145,11.045,11.084,200000.0
2006-10-12 00:00:00,11.21,11.37,11.061,11.094,800000.0
2006-10-12 00:05:00,11.16,11.17,11.08,11.156,400000.0
2006-10-12 00:10:00,11.103,11.231,11.082,11.09,1200000.0
2006-10-12 00:25:00,11.116,11.207,11.06,11.207,350000.0
2006-10-12 01:00:00,11.164,11.164,11.065,11.103,200000.0
2006-10-12 01:05:00,11.111,11.158,11.078,11.08,450000.0
2006-10-12 01:10:00,11.176,11.188,11.082,11.139,850000.0
2006-10-12 01:15:00,11.04,11.129,11.04,11.125,250000.0
2006-10-12 01:20:00,11.152,11.217,11.108,11.108,300000.0
2006-10-12 01:30:00,11.095,11.155,11.052,11.155,500000.0
2006-10-12 01:35:00,11.173,11.178,11.128,11.128,150000.0
2006-10-12 01:40:00,11.067,11.196,11.044,11.113,600000.0
2006-10-12 01:45:00,11.065,11.173,11.065,11.173,150000.0
2006-10-12 01:55:00,11.202,11.202,11.116,11.148,250000.0
2006-10-12 02:00:00,11.183,11.249,11.073,11.091,950000.0
2006-10-12 02:05:00,11.176,11.206,11.05,11.18,950000.0
2006-10-12 02:10:00,11.138,11.179,11.025,11.098,1600000.0
2006-10-12 02:15:00,11.071,11.205,11.048,11.087,2100000.0
2006-10-12 02:20:00,11.159,11.204,11.052,11.098,1900000.0
2006-10-12 02:25:00,11.061,11.179,11.058,11.151,1300000.0
2006-10-12 02:30:00,11.107,11.193,11.063,11.09,1400000.0
2006-10-12 02:35:00,11.193,11.208,11.067,11.116,1750000.0
2006-10-12 02:40:00,11.177,11.259,11.077,11.138,3050000.0
2006-10-12 02:45:00,11.169,11.212,11.068,11.069,2000000.0
2006-10-12 02:50:00,11.134,11.216,11.078,11.078,1100000.0
2006-10-12 02:55:00,11.079,11.224,11.065,11.161,1100000.0
2006-10-12 03:00:00,11.193,11.218,11.057,11.174,2400000.0
2006-10-12 03:05:00,11.197,11.243,11.07,11.127,1800000.0
2006-10-12 03:10:00,11.079,11.196,11.052,11.196,1150000.0
2006-10-12 03:15:00,11.2,11.239,11.07,11.228,950000.0
2006-10-12 03:20:00,11.195,11.226,11.072,11.177,1350000.0
2006-10-12 03:25:00,11.181,11.214,11.075,11.157,1050000.0
2006-10-12 03:30:00,11.222,11.235,11.08,11.225,1800000.0
2006-10-12 03:35:00,11.183,11.241,11.079,11.172,1100000.0
2006-10-12 03:40:00,11.153,11.266,11.104,11.104,1750000.0
2006-10-12 03:45:00,11.156,11.265,11.087,11.184,3600000.0
2006-10-12 03:50:00,11.213,11.248,11.039,11.105,2850000.0
2006-10-12 03:55:00,11.122,11.255,11.107,11.14,2100000.0
2006-10-12 04:00:00,11.197,11.235,11.076,11.235,1850000.0
2006-10-12 04:05:00,11.155,11.289,11.089,11.244,2050000.0
2006-10-12 04:10:00,11.15,11.214,11.053,11.112,1450000.0
2006-10-12 04:20:00,11.141,11.223,11.072,11.194,750000.0
2006-10-12 04:25:00,11.174,11.174,11.092,11.092,250000.0
2006-10-12 04:30:00,11.185,11.233,11.094,11.094,450000.0
2006-10-12 04:35:00,11.208,11.208,11.07,11.164,600000.0
2006-10-12 04:45:00,11.209,11.224,11.05,11.192,2200000.0
2006-10-12 04:50:00,11.146,11.22,11.046,11.103,2600000.0
2006-10-12 04:55:00,11.119,11.196,11.063,11.132,1750000.0
2006-10-12 05:00:00,11.132,11.211,11.094,11.201,800000.0
2006-10-12 05:05:00,11.171,11.205,11.043,11.111,1450000.0
2006-10-12 05:10:00,11.159,11.214,11.059,11.116,1050000.0
2006-10-12 05:15:00,11.172,11.181,11.068,11.177,1050000.0
2006-10-12 05:20:00,11.175,11.175,11.083,11.119,200000.0
2006-10-12 05:25:00,11.176,11.209,11.082,11.133,1100000.0
2006-10-12 05:30:00,11.215,11.215,11.161,11.169,500000.0
2006-10-12 05:35:00,11.179,11.219,11.093,11.129,600000.0
2006-10-12 05:40:00,11.153,11.232,11.065,11.108,2350000.0
2006-10-12 05:45:00,11.119,11.248,11.08,11.17,2300000.0
2006-10-12 05:50:00,11.188,11.231,11.089,11.183,2550000.0
2006-10-12 05:55:00,11.141,11.262,11.082,11.239,2650000.0
2006-10-12 06:00:00,11.186,11.269,11.098,11.148,1550000.0
2006-10-12 06:05:00,11.214,11.232,11.067,11.14,3300000.0
2006-10-12 06:10:00,11.082,11.225,11.082,11.121,1300000.0
2006-10-12 06:15:00,11.085,11.235,11.049,11.168,1450000.0
2006-10-12 06:20:00,11.203,11.236,11.08,11.139,2550000.0
2006-10-12 06:25:00,11.08,11.221,11.08,11.082,1350000.0
2006-10-12 06:30:00,11.185,11.194,11.086,11.194,750000.0
2006-10-12 06:35:00,11.104,11.269,11.078,11.213,1600000.0
2006-10-12 06:40:00,11.15,11.244,11.071,11.19,1750000.0
2006-10-12 06:45:00,11.134,11.227,11.051,11.132,2050000.0
2006-10-12 06:50:00,11.184,11.217,11.1,11.185,850000.0
2006-10-12 06:55:00,11.216,11.219,11.085,11.144,800000.0
2006-10-12 07:00:00,11.155,11.23,11.101,11.101,500000.0
2006-10-12 07:05:00,11.095,11.238,11.077,11.233,1350000.0
2006-10-12 07:10:00,11.15,11.24,11.091,11.194,1750000.0
2006-10-12 07:15:00,11.162,11.233,11.118,11.226,1150000.0
2006-10-12 07:20:00,11.224,11.273,11.112,11.249,2000000.0
2006-10-12 07:25:00,11.24,11.274,11.111,11.227,2050000.0
2006-10-12 07:30:00,11.145,11.258,11.12,11.235,2000000.0
2006-10-12 07:35:00,11.229,11.287,11.128,11.228,2450000.0
2006-10-12 07:40:00,11.175,11.263,11.082,11.158,2350000.0
2006-10-12 07:45:00,11.15,11.243,11.091,11.181,2200000.0
2006-10-12 07:50:00,11.242,11.278,11.126,11.176,2400000.0
2006-10-12 07:55:00,11.219,11.284,11.114,11.183,2150000.0
2006-10-12 08:00:00,11.186,11.269,11.12,11.245,1950000.0
2006-10-12 08:05:00,11.165,11.294,11.094,11.167,2600000.0
2006-10-12 08:10:00,11.244,11.283,11.137,11.177,1250000.0
2006-10-12 08:15:00,11.162,11.274,11.154,11.232,1450000.0
2006-10-12 08:20:00,11.252,11.252,11.117,11.139,1650000.0
2006-10-12 08:25:00,11.137,11.269,11.134,11.242,1700000.0
2006-10-12 08:30:00,11.222,11.262,11.097,11.207,1200000.0
2006-10-12 08:35:00,11.197,11.262,11.111,11.136,2050000.0
2006-10-12 08:40:00,11.23,11.272,11.177,11.227,1400000.0
2006-10-12 08:45:00,11.24,11.273,11.11,11.179,1500000.0
2006-10-12 08:50:00,11.12,11.273,11.12,11.192,1500000.0
2006-10-12 08:55:00,11.275,11.305,11.123,11.196,1850000.0
2006-10-12 09:00:00,11.211,11.293,11.138,11.293,1250000.0
2006-10-12 09:05:00,11.201,11.321,11.096,11.199,1600000.0
2006-10-12 09:10:00,11.276,11.317,11.122,11.217,2400000.0
2006-10-12 09:15:00,11.231,11.327,11.161,11.285,2100000.0
2006-10-12 09:20:00,11.242,11.326,11.151,11.216,1400000.0
2006-10-12 09:25:00,11.291,11.334,11.143,11.287,1650000.0
2006-10-12 09:30:00,11.175,11.296,11.113,11.225,1950000.0
2006-10-12 09:35:00,11.149,11.314,11.127,11.298,2200000.0
2006-10-12 09:40:00,11.193,11.326,11.12,11.24,2000000.0
2006-10-12 09:45:00,11.278,11.363,11.175,11.223,1450000.0
2006-10-12 09:50:00,11.296,11.344,11.168,11.177,1150000.0
2006-10-12 09:55:00,11.289,11.35,11.175,11.323,2150000.0
2006-10-12 10:00:00,11.294,11.34,11.154,11.252,2200000.0
2006-10-12 10:05:00,11.194,11.374,11.178,11.331,2000000.0
2006-10-12 10:10:00,11.312,11.341,11.15,11.271,1800000.0
2006-10-12 10:15:00,11.323,11.323,11.123,11.251,2000000.0
2006-10-12 10:20:00,11.189,11.315,11.138,11.311,2700000.0
2006-10-12 10:25:00,11.176,11.323,11.135,11.287,2750000.0
2006-10-12 10:30:00,11.239,11.323,11.144,11.27,2350000.0
2006-10-12 10:35:00,11.196,11.333,11.136,11.147,2350000.0
2006-10-12 10:40:00,11.239,11.3,11.122,11.172,2050000.0
2006-10-12 10:45:00,11.238,11.315,11.112,11.129,1750000.0
2006-10-12 10:50:00,11.227,11.285,11.111,11.225,3200000.0
2006-10-12 10:55:00,11.226,11.277,11.097,11.188,2000000.0
2006-10-12 11:00:00,11.194,11.286,11.109,11.257,2200000.0
2006-10-12 11:05:00,11.125,11.283,11.094,11.192,2200000.0
2006-10-12 11:10:00,11.079,11.269,11.079,11.2,2200000.0
2006-10-12 11:15:00,11.114,11.249,11.102,11.239,2150000.0
2006-10-12 11:20:00,11.199,11.265,11.052,11.222,2300000.0
2006-10-12 11:25:00,11.143,11.275,11.117,11.19,1900000.0
2006-10-12 11:30:00,11.263,11.286,11.117,11.218,2100000.0
2006-10-12 11:35:00,11.242,11.259,11.075,11.144,2150000.0
2006-10-12 11:40:00,11.16,11.291,11.121,11.218,1900000.0
2006-10-12 11:45:00,11.141,11.285,11.069,11.214,2200000.0
2006-10-12 11:50:00,11.121,11.26,11.121,11.227,950000.0
2006-10-12 11:55:00,11.212,11.271,11.083,11.158,1600000.0
2006-10-12 12:00:00,11.164,11.284,11.071,11.145,2150000.0
2006-10-12 12:05:00,11.222,11.32,11.133,11.18,1500000.0
2006-10-12 12:10:00,11.2,11.261,11.1,11.234,1450000.0
2006-10-12 12:15:00,11.199,11.264,11.093,11.125,2100000.0
2006-10-12 12:20:00,11.171,11.301,11.089,11.24,2400000.0
2006-10-12 12:25:00,11.251,11.358,11.117,11.185,2450000.0
2006-10-12 12:30:00,11.174,11.302,11.132,11.138,2150000.0
2006-10-12 12:35:00,11.271,11.296,11.139,11.228,2100000.0
2006-10-12 12:40:00,11.204,11.299,11.148,11.185,1500000.0
2006-10-12 12:45:00,11.21,11.298,11.118,11.183,2250000.0
2006-10-12 12:50:00,11.168,11.307,11.099,11.191,1450000.0
2006-10-12 12:55:00,11.217,11.288,11.108,11.228,2150000.0
2006-10-12 13:00:00,11.235,11.276,11.123,11.136,1800000.0
2006-10-12 13:05:00,11.11,11.275,11.107,11.149,2200000.0
2006-10-12 13:10:00,11.201,11.272,11.102,11.24,2250000.0
2006-10-12 13:15:00,11.189,11.279,11.075,11.249,1250000.0
2006-10-12 13:20:00,11.171,11.289,11.102,11.186,1650000.0
2006-10-12 13:25:00,11.247,11.296,11.111,11.226,2150000.0
2006-10-12 13:30:00,11.257,11.257,11.08,11.099,2100000.0
2006-10-12 13:35:00,11.169,11.26,11.077,11.173,2100000.0
2006-10-12 13:40:00,11.174,11.255,11.083,11.153,1950000.0
2006-10-12 13:45:00,11.104,11.251,11.069,11.205,2150000.0
2006-10-12 13:50:00,11.17,11.264,11.082,11.254,2000000.0
2006-10-12 13:55:00,11.205,11.26,11.113,11.23,2050000.0
2006-10-12 14:00:00,11.205,11.251,11.108,11.25,1800000.0
2006-10-12 14:05:00,11.234,11.252,11.103,11.123,2000000.0
2006-10-12 14:10:00,11.094,11.258,11.065,11.126,2050000.0
2006-10-12 14:15:00,11.043,11.263,11.043,11.255,2300000.0
2006-10-12 14:20:00,11.142,11.247,11.086,11.247,2050000.0
2006-10-12 14:25:00,11.154,11.24,11.086,11.18,1850000.0
2006-10-12 14:30:00,11.156,11.277,11.082,11.139,2450000.0
2006-10-12 14:35:00,11.226,11.264,11.086,11.13,2200000.0
2006-10-12 14:40:00,11.206,11.27,11.091,11.192,2300000.0
2006-10-12 14:45:00,11.191,11.289,11.116,11.117,2000000.0
2006-10-12 14:50:00,11.171,11.26,11.116,11.151,2150000.0
2006-10-12 14:55:00,11.209,11.286,11.09,11.236,2400000.0
2006-10-12 15:00:00,11.126,11.287,11.083,11.131,2400000.0
2006-10-12 15:05:00,11.109,11.229,11.039,11.123,2250000.0
2006-10-12 15:10:00,11.132,11.23,11.064,11.188,2100000.0
2006-10-12 15:15:00,11.067,11.191,11.021,11.131,2150000.0
2006-10-12 15:20:00,11.087,11.148,10.98,11.114,2050000.0
2006-10-12 15:25:00,11.133,11.166,11.008,11.058,2150000.0
2006-10-12 15:30:00,11.106,11.135,10.961,10.961,2200000.0
2006-10-12 15:35:00,11.047,11.135,10.967,10.999,2250000.0
2006-10-12 15:40:00,11.011,11.167,10.984,11.13,2000000.0
2006-10-12 15:45:00,11.14,11.188,11.027,11.18,2100000.0
2006-10-12 15:50:00,11.076,11.179,11.007,11.15,2200000.0
2006-10-12 15:55:00,11.024,11.19,11.015,11.094,2350000.0
2006-10-12 16:00:00,11.128,11.198,11.009,11.121,2450000.0
2006-10-12 16:05:00,11.064,11.169,11.007,11.151,2200000.0
2006-10-12 16:10:00,11.139,11.205,11.028,11.092,2300000.0
2006-10-12 16:15:00,11.174,11.228,11.042,11.138,1900000.0
2006-10-12 16:20:00,11.205,11.24,11.034,11.206,2450000.0
2006-10-12 16:25:00,11.181,11.244,11.073,11.193,2250000.0
2006-10-12 16:30:00,11.14,11.261,11.101,11.261,2100000.0
2006-10-12 16:35:00,11.166,11.257,11.076,11.241,2450000.0
2006-10-12 16:40:00,11.226,11.253,11.102,11.102,2000000.0
2006-10-12 16:45:00,11.1,11.276,11.097,11.162,2300000.0
2006-10-12 16:50:00,11.277,11.318,11.119,11.126,2050000.0
2006-10-12 16:55:00,11.21,11.327,11.132,11.193,2350000.0
2006-10-12 17:00:00,11.282,11.316,11.141,11.222,2100000.0
2006-10-12 17:05:00,11.255,11.329,11.129,11.226,2050000.0
2006-10-12 17:10:00,11.289,11.35,11.173,11.304,2150000.0
2006-10-12 17:15:00,11.206,11.336,11.164,11.29,2100000.0
2006-10-12 17:20:00,11.259,11.354,11.193,11.247,2150000.0
2006-10-12 17:25:00,11.319,11.354,11.186,11.332,2300000.0
2006-10-12 17:30:00,11.209,11.388,11.158,11.315,2300000.0
2006-10-12 17:35:00,11.268,11.362,11.165,11.229,2250000.0
2006-10-12 17:40:00,11.217,11.321,11.159,11.28,2200000.0
2006-10-12 17:45:00,11.226,11.344,11.199,11.255,2250000.0
2006-10-12 17:50:00,11.274,11.322,11.133,11.302,2300000.0
2006-10-12 17:55:00,11.199,11.332,11.16,11.302,1950000.0
2006-10-12 18:00:00,11.173,11.313,11.165,11.235,2050000.0
2006-10-12 18:05:00,11.224,11.301,11.119,11.252,2350000.0
2006-10-12 18:10:00,11.246,11.296,11.123,11.247,1900000.0
2006-10-12 18:15:00,11.184,11.276,11.115,11.237,2200000.0
2006-10-12 18:20:00,11.129,11.283,11.101,11.276,2150000.0
2006-10-12 18:25:00,11.195,11.317,11.128,11.263,1800000.0
2006-10-12 18:30:00,11.238,11.305,11.126,11.284,2150000.0
2006-10-12 18:35:00,11.195,11.276,11.116,11.224,2250000.0
2006-10-12 18:40:00,11.225,11.315,11.136,11.227,2200000.0
2006-10-12 18:45:00,11.18,11.287,11.145,11.165,1700000.0
2006-10-12 18:50:00,11.254,11.347,11.192,11.284,2250000.0
2006-10-12 18:55:00,11.218,11.347,11.207,11.259,2100000.0
2006-10-12 19:00:00,11.245,11.329,11.19,11.292,1900000.0
2006-10-12 19:05:00,11.332,11.342,11.17,11.258,2000000.0
2006-10-12 19:10:00,11.259,11.357,11.189,11.309,1750000.0
2006-10-12 19:15:00,11.245,11.321,11.13,11.278,1950000.0
2006-10-12 19:20:00,11.142,11.331,11.134,11.281,2150000.0
2006-10-12 19:25:00,11.199,11.289,11.137,11.255,2100000.0
2006-10-12 19:30:00,11.268,11.325,11.124,11.24,1400000.0
2006-10-12 19:35:00,11.182,11.271,11.132,11.183,1550000.0
2006-10-12 19:40:00,11.226,11.284,11.149,11.284,1100000.0
2006-10-12 19:45:00,11.291,11.294,11.131,11.185,1600000.0
2006-10-12 19:50:00,11.272,11.302,11.116,11.199,2600000.0
2006-10-12 19:55:00,11.15,11.307,11.144,11.244,2100000.0
2006-10-12 20:00:00,11.137,11.309,11.126,11.153,2100000.0
2006-10-12 20:05:00,11.248,11.293,11.13,11.207,1600000.0
2006-10-12 20:10:00,11.138,11.298,11.116,11.235,1850000.0
2006-10-12 20:15:00,11.243,11.281,11.137,11.149,1500000.0
2006-10-12 20:20:00,11.143,11.258,11.085,11.218,1700000.0
2006-10-12 20:25:00,11.204,11.293,11.091,11.174,2200000.0
2006-10-12 20:30:00,11.277,11.291,11.125,11.246,1700000.0
2006-10-12 20:35:00,11.224,11.269,11.116,11.152,1900000.0
2006-10-12 20:40:00,11.201,11.301,11.132,11.287,1600000.0
2006-10-12 20:45:00,11.18,11.338,11.137,11.257,1500000.0
2006-10-12 20:50:00,11.142,11.302,11.142,11.218,1300000.0
2006-10-12 20:55:00,11.148,11.299,11.148,11.222,1150000.0
2006-10-12 21:00:00,11.246,11.291,11.146,11.241,450000.0
2006-10-12 21:05:00,11.193,11.294,11.123,11.23,1750000.0
2006-10-12 21:10:00,11.269,11.307,11.144,11.271,1650000.0
2006-10-12 21:15:00,11.127,11.311,11.127,11.226,1850000.0
2006-10-12 21:20:00,11.284,11.284,11.09,11.132,1100000.0
2006-10-12 21:25:00,11.184,11.346,11.125,11.2,1800000.0
2006-10-12 21:30:00,11.212,11.289,11.121,11.268,1200000.0
2006-10-12 21:35:00,11.251,11.251,11.187,11.226,200000.0
2006-10-12 21:50:00,11.282,11.29,11.165,11.194,1300000.0
2006-10-12 22:00:00,11.267,11.267,11.166,11.205,200000.0
2006-10-12 22:05:00,11.276,11.276,11.192,11.224,200000.0
2006-10-12 22:10:00,11.286,11.286,11.181,11.256,1200000.0
2006-10-12 22:15:00,11.166,11.296,11.166,11.262,1550000.0
2006-10-12 22:20:00,11.185,11.344,11.179,11.289,1300000.0
2006-10-12 22:25:00,11.297,11.297,11.198,11.236,250000.0
2006-10-12 22:30:00,11.244,11.279,11.188,11.273,450000.0
2006-10-12 22:35:00,11.292,11.326,11.171,11.231,950000.0
2006-10-12 22:40:00,11.251,11.301,11.166,11.254,1000000.0
2006-10-12 22:45:00,11.249,11.33,11.19,11.217,550000.0
2006-10-12 22:50:00,11.234,11.331,11.187,11.255,1100000.0
2006-10-12 22:55:00,11.286,11.334,11.219,11.334,1000000.0
2006-10-12 23:00:00,11.262,11.343,11.214,11.305,1100000.0
2006-10-12 23:05:00,11.359,11.359,11.295,11.299,400000.0
2006-10-12 23:10:00,11.315,11.315,11.21,11.247,200000.0
2006-10-12 23:15:00,11.314,11.314,11.231,11.295,400000.0
2006-10-12 23:25:00,11.249,11.316,11.225,11.228,400000.0
2006-10-12 23:30:00,11.287,11.287,11.184,11.265,400000.0
2006-10-12 23:35:00,11.221,11.362,11.197,11.261,700000.0
2006-10-12 23:40:00,11.358,11.358,11.222,11.301,700000.0
2006-10-12 23:50:00,11.285,11.285,11.193,11.229,200000.0
2006-10-12 23:55:00,11.3,11.349,11.214,11.304,1000000.0
2006-10-13 00:00:00,11.35,11.63,11.25,11.313,500000.0
2006-10-13 00:05:00,11.327,11.327,11.187,11.252,1150000.0
2006-10-13 00:10:00,11.279,11.309,11.231,11.309,250000.0
2006-10-13 00:20:00,11.24,11.312,11.222,11.233,350000.0
2006-10-13 00:25:00,11.326,11.326,11.241,11.275,200000.0
2006-10-13 00:30:00,11.284,11.353,11.217,11.275,600000.0
2006-10-13 00:35:00,11.264,11.335,11.224,11.224,200000.0
2006-10-13 00:40:00,11.293,11.293,11.194,11.233,200000.0
2006-10-13 00:45:00,11.305,11.305,11.221,11.253,200000.0
2006-10-13 00:50:00,11.314,11.314,11.231,11.287,550000.0
2006-10-13 00:55:00,11.287,11.318,11.223,11.23,700000.0
2006-10-13 01:00:00,11.25,11.291,11.171,11.203,300000.0
2006-10-13 01:10:00,11.243,11.243,11.145,11.183,200000.0
2006-10-13 01:15:00,11.221,11.344,11.165,11.317,1500000.0
2006-10-13 01:20:00,11.186,11.338,11.186,11.254,1400000.0
2006-10-13 01:25:00,11.311,11.356,11.185,11.277,1100000.0
2006-10-13 01:30:00,11.257,11.339,11.158,11.296,1000000.0
2006-10-13 01:35:00,11.357,11.376,11.233,11.233,500000.0
2006-10-13 01:40:00,11.308,11.319,11.196,11.218,400000.0
2006-10-13 01:45:00,11.307,11.329,11.197,11.324,600000.0
2006-10-13 01:50:00,11.318,11.318,11.214,11.23,300000.0
2006-10-13 01:55:00,11.327,11.339,11.242,11.315,550000.0
2006-10-13 02:00:00,11.305,11.327,11.177,11.311,900000.0
2006-10-13 02:05:00,11.283,11.361,11.223,11.262,1100000.0
2006-10-13 02:10:00,11.228,11.335,11.174,11.25,1900000.0
2006-10-13 02:15:00,11.246,11.371,11.206,11.206,2250000.0
2006-10-13 02:20:00,11.321,11.336,11.198,11.282,1750000.0
2006-10-13 02:25:00,11.247,11.342,11.202,11.318,1600000.0
2006-10-13 02:30:00,11.24,11.353,11.188,11.276,1650000.0
2006-10-13 02:35:00,11.177,11.322,11.177,11.204,700000.0
2006-10-13 02:40:00,11.32,11.328,11.193,11.229,1200000.0
2006-10-13 02:45:00,11.266,11.308,11.196,11.226,900000.0
2006-10-13 02:50:00,11.256,11.326,11.173,11.223,1050000.0
2006-10-13 02:55:00,11.206,11.338,11.146,11.269,1300000.0
2006-10-13 03:00:00,11.301,11.301,11.142,11.291,600000.0
2006-10-13 03:05:00,11.279,11.279,11.185,11.242,650000.0
2006-10-13 03:10:00,11.214,11.327,11.159,11.249,1750000.0
2006-10-13 03:15:00,11.172,11.348,11.152,11.221,2200000.0
2006-10-13 03:20:00,11.236,11.332,11.127,11.262,2300000.0
2006-10-13 03:35:00,11.293,11.32,11.158,11.231,1650000.0
2006-10-13 03:40:00,11.286,11.373,11.201,11.245,1250000.0
2006-10-13 03:45:00,11.282,11.352,11.2,11.277,1750000.0
2006-10-13 03:50:00,11.229,11.304,11.186,11.304,500000.0
2006-10-13 03:55:00,11.303,11.309,11.175,11.185,1700000.0
2006-10-13 04:00:00,11.262,11.262,11.169,11.233,400000.0
2006-10-13 04:05:00,11.297,11.3,11.176,11.21,350000.0
2006-10-13 04:10:00,11.207,11.279,11.18,11.223,900000.0
2006-10-13 04:15:00,11.29,11.29,11.211,11.243,200000.0
2006-10-13 04:20:00,11.282,11.282,11.177,11.216,200000.0
2006-10-13 04:30:00,11.265,11.285,11.16,11.278,600000.0
2006-10-13 04:35:00,11.3,11.312,11.17,11.263,700000.0
2006-10-13 04:40:00,11.275,11.275,11.165,11.2,200000.0
2006-10-13 04:45:00,11.301,11.309,11.147,11.259,900000.0
2006-10-13 04:50:00,11.276,11.276,11.173,11.264,200000.0
2006-10-13 04:55:00,11.188,11.299,11.165,11.183,1250000.0
2006-10-13 05:00:00,11.201,11.314,11.17,11.187,1500000.0
2006-10-13 05:05:00,11.184,11.238,11.184,11.198,250000.0
2006-10-13 05:10:00,11.279,11.345,11.234,11.253,550000.0
2006-10-13 05:15:00,11.235,11.296,11.172,11.268,1000000.0
2006-10-13 05:20:00,11.28,11.28,11.176,11.215,200000.0
2006-10-13 05:25:00,11.274,11.314,11.174,11.18,750000.0
2006-10-13 05:30:00,11.265,11.265,11.173,11.209,200000.0
2006-10-13 05:35:00,11.244,11.268,11.165,11.205,500000.0
2006-10-13 05:40:00,11.205,11.306,11.183,11.306,850000.0
2006-10-13 05:45:00,11.25,11.306,11.17,11.221,650000.0
2006-10-13 05:50:00,11.26,11.273,11.181,11.228,250000.0
2006-10-13 05:55:00,11.209,11.328,11.157,11.234,1400000.0
2006-10-13 06:00:00,11.258,11.333,11.166,11.25,1850000.0
2006-10-13 06:05:00,11.212,11.348,11.168,11.247,1450000.0
2006-10-13 06:10:00,11.293,11.362,11.19,11.211,1200000.0
2006-10-13 06:15:00,11.313,11.372,11.186,11.333,1600000.0
2006-10-13 06:20:00,11.287,11.336,11.233,11.253,300000.0
2006-10-13 06:25:00,11.35,11.353,11.2,11.3,2250000.0
2006-10-13 06:30:00,11.287,11.342,11.192,11.237,1050000.0
2006-10-13 06:35:00,11.295,11.347,11.203,11.34,1700000.0
2006-10-13 06:40:00,11.244,11.324,11.189,11.208,1050000.0
2006-10-13 06:45:00,11.325,11.351,11.188,11.346,900000.0
2006-10-13 06:50:00,11.343,11.343,11.303,11.303,300000.0
2006-10-13 06:55:00,11.262,11.336,11.169,11.32,950000.0
2006-10-13 07:00:00,11.302,11.383,11.225,11.248,650000.0
2006-10-13 07:05:00,11.302,11.349,11.205,11.331,1950000.0
2006-10-13 07:10:00,11.233,11.283,11.233,11.274,350000.0
2006-10-13 07:15:00,11.226,11.346,11.219,11.305,1200000.0
2006-10-13 07:20:00,11.286,11.305,11.208,11.209,750000.0
2006-10-13 07:25:00,11.294,11.337,11.229,11.238,350000.0
2006-10-13 07:30:00,11.239,11.308,11.168,11.279,1300000.0
2006-10-13 07:35:00,11.257,11.322,11.178,11.263,1350000.0
2006-10-13 07:40:00,11.219,11.34,11.189,11.214,800000.0
2006-10-13 07:45:00,11.191,11.29,11.144,11.246,1600000.0
2006-10-13 07:50:00,11.195,11.307,11.165,11.203,1750000.0
2006-10-13 07:55:00,11.256,11.325,11.163,11.192,1150000.0
2006-10-13 08:00:00,11.285,11.343,11.138,11.223,1900000.0
2006-10-13 08:05:00,11.217,11.308,11.172,11.215,1050000.0
2006-10-13 08:10:00,11.288,11.288,11.131,11.245,1350000.0
2006-10-13 08:15:00,11.197,11.305,11.171,11.209,1700000.0
2006-10-13 08:20:00,11.177,11.288,11.148,11.266,850000.0
2006-10-13 08:25:00,11.279,11.312,11.192,11.273,1600000.0
2006-10-13 08:30:00,11.269,11.306,11.198,11.241,800000.0
2006-10-13 08:35:00,11.222,11.344,11.168,11.18,1900000.0
2006-10-13 08:40:00,11.258,11.315,11.22,11.289,950000.0
2006-10-13 08:50:00,11.282,11.315,11.204,11.212,1100000.0
2006-10-13 08:55:00,11.223,11.31,11.123,11.239,1800000.0
2006-10-13 09:00:00,11.249,11.317,11.156,11.317,1350000.0
2006-10-13 09:05:00,11.236,11.331,11.173,11.257,1300000.0
2006-10-13 09:10:00,11.281,11.3,11.13,11.191,2400000.0
2006-10-13 09:15:00,11.201,11.28,11.134,11.276,2100000.0
2006-10-13 09:20:00,11.207,11.28,11.133,11.191,2100000.0
2006-10-13 09:25:00,11.271,11.311,11.147,11.246,1300000.0
2006-10-13 09:30:00,11.154,11.302,11.125,11.245,1800000.0
2006-10-13 09:35:00,11.151,11.336,11.111,11.288,2200000.0
2006-10-13 09:40:00,11.177,11.325,11.156,11.181,1650000.0
2006-10-13 09:45:00,11.137,11.317,11.137,11.264,500000.0
2006-10-13 09:50:00,11.191,11.311,11.147,11.273,2000000.0
2006-10-13 09:55:00,11.261,11.308,11.161,11.283,2150000.0
2006-10-13 10:00:00,11.269,11.294,11.131,11.23,2200000.0
2006-10-13 10:05:00,11.209,11.34,11.155,11.311,2250000.0
2006-10-13 10:10:00,11.302,11.307,11.159,11.293,1650000.0
2006-10-13 10:15:00,11.3,11.32,11.16,11.247,2000000.0
2006-10-13 10:20:00,11.219,11.311,11.155,11.304,2250000.0
2006-10-13 10:25:00,11.193,11.352,11.145,11.203,1400000.0
2006-10-13 10:30:00,11.232,11.305,11.153,11.263,900000.0
2006-10-13 10:35:00,11.202,11.309,11.168,11.282,900000.0
2006-10-13 10:40:00,11.26,11.353,11.138,11.269,2950000.0
2006-10-13 10:45:00,11.246,11.344,11.146,11.315,1550000.0
2006-10-13 10:50:00,11.254,11.312,11.143,11.208,2800000.0
2006-10-13 10:55:00,11.266,11.305,11.148,11.148,900000.0
2006-10-13 11:00:00,11.166,11.302,11.154,11.206,1450000.0
2006-10-13 11:05:00,11.168,11.323,11.145,11.277,2200000.0
2006-10-13 11:10:00,11.17,11.32,11.161,11.293,2200000.0
2006-10-13 11:15:00,11.199,11.315,11.18,11.241,1600000.0
2006-10-13 11:20:00,11.259,11.368,11.164,11.2,1750000.0
2006-10-13 11:25:00,11.198,11.315,11.187,11.23,1450000.0
2006-10-13 11:30:00,11.282,11.308,11.153,11.29,2000000.0
2006-10-13 11:35:00,11.209,11.323,11.16,11.22,1700000.0
2006-10-13 11:40:00,11.218,11.327,11.178,11.273,1550000.0
2006-10-13 11:45:00,11.191,11.335,11.159,11.236,2200000.0
2006-10-13 11:50:00,11.263,11.318,11.177,11.249,1750000.0
2006-10-13 11:55:00,11.27,11.327,11.175,11.239,1150000.0
2006-10-13 12:00:00,11.278,11.312,11.185,11.258,1800000.0
2006-10-13 12:05:00,11.299,11.299,11.136,11.22,800000.0
2006-10-13 12:10:00,11.179,11.318,11.141,11.191,1300000.0
2006-10-13 12:15:00,11.232,11.305,11.155,11.184,1650000.0
2006-10-13 12:20:00,11.305,11.323,11.173,11.293,1400000.0
2006-10-13 12:30:00,11.272,11.309,11.182,11.306,950000.0
2006-10-13 12:35:00,11.32,11.339,11.173,11.27,1400000.0
2006-10-13 12:40:00,11.239,11.339,11.176,11.216,2400000.0
2006-10-13 12:45:00,11.25,11.405,11.19,11.286,1900000.0
2006-10-13 12:50:00,11.325,11.438,11.268,11.385,900000.0
2006-10-13 13:00:00,11.346,11.387,11.234,11.326,900000.0
2006-10-13 13:05:00,11.355,11.356,11.209,11.241,1350000.0
2006-10-13 13:10:00,11.289,11.35,11.189,11.313,1350000.0
2006-10-13 13:15:00,11.26,11.345,11.2,11.345,850000.0
2006-10-13 13:20:00,11.237,11.411,11.197,11.294,2050000.0
2006-10-13 13:25:00,11.352,11.376,11.223,11.282,1800000.0
2006-10-13 13:30:00,11.373,11.384,11.231,11.265,2100000.0
2006-10-13 13:35:00,11.323,11.373,11.257,11.334,500000.0
2006-10-13 13:40:00,11.338,11.449,11.269,11.364,1950000.0
2006-10-13 13:45:00,11.329,11.469,11.307,11.409,1900000.0
2006-10-13 13:50:00,11.362,11.442,11.285,11.412,2000000.0
2006-10-13 13:55:00,11.385,11.443,11.255,11.41,1750000.0
2006-10-13 14:00:00,11.408,11.475,11.295,11.474,1800000.0
2006-10-13 14:05:00,11.473,11.473,11.291,11.331,1750000.0
2006-10-13 14:10:00,11.315,11.437,11.269,11.339,2050000.0
2006-10-13 14:15:00,11.274,11.482,11.268,11.396,1450000.0
2006-10-13 14:20:00,11.315,11.471,11.285,11.471,2050000.0
2006-10-13 14:25:00,11.4,11.547,11.377,11.443,1850000.0
2006-10-13 14:30:00,11.426,11.526,11.342,11.399,2450000.0
2006-10-13 14:35:00,11.456,11.483,11.306,11.311,2200000.0
2006-10-13 14:40:00,11.394,11.483,11.328,11.436,2300000.0
2006-10-13 14:45:00,11.444,11.564,11.39,11.394,2000000.0
2006-10-13 14:50:00,11.428,11.517,11.365,11.402,2150000.0
2006-10-13 14:55:00,11.422,11.536,11.315,11.5,2400000.0
2006-10-13 15:00:00,11.396,11.544,11.311,11.346,2400000.0
2006-10-13 15:05:00,11.342,11.518,11.321,11.34,2250000.0
2006-10-13 15:10:00,11.369,11.496,11.275,11.322,2100000.0
2006-10-13 15:15:00,11.316,11.483,11.316,11.426,2050000.0
2006-10-13 15:20:00,11.37,11.494,11.323,11.456,2000000.0
2006-10-13 15:25:00,11.48,11.531,11.334,11.446,2050000.0
2006-10-13 15:30:00,11.461,11.543,11.347,11.347,2200000.0
2006-10-13 15:35:00,11.408,11.527,11.325,11.441,2250000.0
2006-10-13 15:40:00,11.372,11.485,11.314,11.468,2000000.0
2006-10-13 15:45:00,11.472,11.509,11.341,11.476,2100000.0
2006-10-13 15:50:00,11.39,11.49,11.309,11.465,2200000.0
2006-10-13 15:55:00,11.346,11.463,11.305,11.369,2350000.0
2006-10-13 16:00:00,11.435,11.482,11.312,11.421,2450000.0
2006-10-13 16:05:00,11.414,11.498,11.326,11.498,2150000.0
2006-10-13 16:10:00,11.486,11.541,11.34,11.436,2300000.0
2006-10-13 16:15:00,11.521,11.586,11.418,11.557,2000000.0
2006-10-13 16:20:00,11.544,11.568,11.392,11.54,2450000.0
2006-10-13 16:25:00,11.507,11.564,11.4,11.537,2250000.0
2006-10-13 16:30:00,11.451,11.558,11.385,11.53,2100000.0
2006-10-13 16:35:00,11.457,11.593,11.38,11.521,2450000.0
2006-10-13 16:40:00,11.525,11.547,11.369,11.409,2100000.0
2006-10-13 16:45:00,11.407,11.539,11.377,11.377,2300000.0
2006-10-13 16:50:00,11.471,11.547,11.355,11.416,2050000.0
2006-10-13 16:55:00,11.486,11.531,11.36,11.441,2400000.0
2006-10-13 17:00:00,11.539,11.539,11.378,11.447,2100000.0
2006-10-13 17:05:00,11.494,11.555,11.328,11.462,2100000.0
2006-10-13 17:10:00,11.523,11.552,11.371,11.514,1750000.0
2006-10-13 17:15:00,11.432,11.549,11.391,11.497,1600000.0
2006-10-13 17:20:00,11.471,11.544,11.388,11.428,1750000.0
2006-10-13 17:25:00,11.498,11.556,11.395,11.54,2300000.0
2006-10-13 17:30:00,11.406,11.565,11.387,11.537,2300000.0
2006-10-13 17:35:00,11.492,11.544,11.386,11.439,2250000.0
2006-10-13 17:40:00,11.438,11.568,11.413,11.518,2100000.0
2006-10-13 17:45:00,11.474,11.609,11.435,11.518,1850000.0
2006-10-13 17:50:00,11.534,11.596,11.43,11.545,2300000.0
2006-10-13 17:55:00,11.426,11.548,11.398,11.532,1950000.0
2006-10-13 18:00:00,11.45,11.57,11.393,11.461,2050000.0
2006-10-13 18:05:00,11.476,11.564,11.394,11.426,2050000.0
2006-10-13 18:10:00,11.453,11.547,11.359,11.462,1950000.0
2006-10-13 18:15:00,11.458,11.556,11.377,11.473,1850000.0
2006-10-13 18:20:00,11.418,11.551,11.355,11.508,2150000.0
2006-10-13 18:25:00,11.432,11.567,11.391,11.567,2100000.0
2006-10-13 18:30:00,11.526,11.581,11.428,11.551,1950000.0
2006-10-13 18:35:00,11.473,11.556,11.379,11.504,2250000.0
2006-10-13 18:40:00,11.516,11.653,11.439,11.473,2200000.0
2006-10-13 18:45:00,11.45,11.595,11.434,11.491,1700000.0
2006-10-13 18:50:00,11.55,11.61,11.469,11.469,1900000.0
2006-10-13 18:55:00,11.478,11.589,11.439,11.567,1500000.0
2006-10-13 19:00:00,11.533,11.617,11.453,11.484,2000000.0
2006-10-13 19:05:00,11.587,11.663,11.388,11.538,2550000.0
2006-10-13 19:10:00,11.548,11.606,11.43,11.469,2700000.0
2006-10-13 19:15:00,11.517,11.61,11.411,11.568,2500000.0
2006-10-13 19:20:00,11.562,11.607,11.447,11.519,2100000.0
2006-10-13 19:25:00,11.489,11.616,11.447,11.548,1950000.0
2006-10-13 19:30:00,11.591,11.591,11.431,11.555,1850000.0
2006-10-13 19:35:00,11.527,11.599,11.418,11.441,1300000.0
2006-10-13 19:40:00,11.538,11.538,11.427,11.462,550000.0
2006-10-13 19:45:00,11.515,11.515,11.423,11.459,200000.0
2006-10-13 19:50:00,11.47,11.576,11.446,11.56,1700000.0
2006-10-13 19:55:00,11.455,11.6,11.438,11.59,1800000.0
2006-10-13 20:00:00,11.538,11.601,11.448,11.518,1400000.0
2006-10-13 20:05:00,11.578,11.632,11.472,11.501,1550000.0
2006-10-13 20:10:00,11.453,11.597,11.424,11.495,1600000.0
2006-10-13 20:15:00,11.567,11.616,11.468,11.533,900000.0
2006-10-13 20:20:00,11.535,11.597,11.415,11.551,1950000.0
2006-10-13 20:25:00,11.573,11.613,11.433,11.569,1250000.0
2006-10-13 20:30:00,11.563,11.573,11.438,11.573,1050000.0
2006-10-13 20:35:00,11.455,11.573,11.454,11.461,500000.0
2006-10-13 20:40:00,11.433,11.57,11.407,11.548,1500000.0
2006-10-13 20:45:00,11.535,11.567,11.408,11.567,900000.0
2006-10-13 20:50:00,11.553,11.618,11.457,11.55,1550000.0
2006-10-13 20:55:00,11.531,11.579,11.446,11.485,550000.0
2006-10-13 21:00:00,11.536,11.56,11.435,11.478,550000.0
2006-10-13 21:05:00,11.534,11.57,11.444,11.493,1550000.0
2006-10-13 21:10:00,11.447,11.591,11.399,11.508,2100000.0
2006-10-13 21:15:00,11.468,11.59,11.431,11.54,2200000.0
2006-10-13 21:20:00,11.566,11.635,11.456,11.486,1450000.0
2006-10-13 21:25:00,11.448,11.618,11.448,11.484,900000.0
2006-10-13 21:30:00,11.437,11.607,11.437,11.459,950000.0
2006-10-13 21:35:00,11.524,11.599,11.471,11.527,950000.0
2006-10-13 21:40:00,11.518,11.592,11.461,11.486,850000.0
2006-10-13 21:45:00,11.475,11.629,11.468,11.592,2150000.0
2006-10-13 21:50:00,11.578,11.595,11.454,11.595,1500000.0
2006-10-13 21:55:00,11.571,11.612,11.463,11.561,1450000.0
2006-10-13 22:00:00,11.545,11.581,11.446,11.544,1500000.0
2006-10-13 22:05:00,11.582,11.616,11.459,11.459,650000.0
2006-10-13 22:10:00,11.552,11.618,11.476,11.582,1950000.0
2006-10-13 22:15:00,11.602,11.602,11.48,11.569,500000.0
2006-10-13 22:20:00,11.564,11.604,11.49,11.494,1650000.0
2006-10-13 22:25:00,11.539,11.594,11.432,11.488,1300000.0
2006-10-13 22:30:00,11.539,11.581,11.417,11.509,1000000.0
2006-10-13 22:35:00,11.56,11.581,11.453,11.458,650000.0
2006-10-13 22:40:00,11.567,11.567,11.474,11.514,350000.0
2006-10-13 22:45:00,11.56,11.56,11.456,11.495,200000.0
2006-10-13 22:50:00,11.567,11.567,11.405,11.533,600000.0
2006-10-15 23:05:00,11.534,11.54,11.534,11.54,100000.0
2006-10-15 23:15:00,11.554,11.554,11.455,11.494,200000.0
2006-10-15 23:20:00,11.488,11.584,11.488,11.584,300000.0
2006-10-15 23:25:00,11.543,11.543,11.541,11.541,100000.0
2006-10-15 23:35:00,11.564,11.564,11.481,11.513,200000.0
2006-10-15 23:40:00,11.516,11.556,11.484,11.484,300000.0
2006-10-16 00:00:00,11.537,11.623,11.461,11.536,2250000.0
2006-10-16 00:05:00,11.566,11.631,11.475,11.579,1900000.0
2006-10-16 00:10:00,11.583,11.583,11.496,11.568,400000.0
2006-10-16 00:15:00,11.52,11.67,11.48,11.547,1500000.0
2006-10-16 00:20:00,11.542,11.638,11.51,11.552,750000.0
2006-10-16 00:25:00,11.509,11.653,11.492,11.621,1500000.0
2006-10-16 00:30:00,11.588,11.602,11.481,11.537,800000.0
2006-10-16 00:35:00,11.559,11.634,11.483,11.536,1900000.0
2006-10-16 00:40:00,11.606,11.606,11.522,11.554,200000.0
2006-10-16 00:45:00,11.516,11.637,11.516,11.532,500000.0
2006-10-16 00:50:00,11.523,11.629,11.478,11.539,1000000.0
2006-10-16 00:55:00,11.601,11.601,11.468,11.524,400000.0
2006-10-16 01:00:00,11.591,11.649,11.486,11.494,400000.0
2006-10-16 01:05:00,11.577,11.625,11.525,11.62,400000.0
2006-10-16 01:10:00,11.559,11.619,11.499,11.499,450000.0
2006-10-16 01:15:00,11.523,11.649,11.522,11.608,900000.0
2006-10-16 01:20:00,11.529,11.596,11.501,11.542,350000.0
2006-10-16 01:25:00,11.614,11.632,11.469,11.63,2300000.0
2006-10-16 01:30:00,11.549,11.665,11.478,11.598,900000.0
2006-10-16 01:35:00,11.585,11.594,11.494,11.594,850000.0
2006-10-16 01:40:00,11.619,11.667,11.491,11.505,650000.0
2006-10-16 01:45:00,11.583,11.632,11.475,11.53,1150000.0
2006-10-16 01:50:00,11.585,11.585,11.493,11.529,200000.0
2006-10-16 01:55:00,11.585,11.585,11.493,11.529,200000.0
2006-10-16 02:00:00,11.572,11.619,11.445,11.544,1300000.0
2006-10-16 02:05:00,11.482,11.59,11.48,11.548,2450000.0
2006-10-16 02:10:00,11.491,11.615,11.454,11.541,2700000.0
2006-10-16 02:15:00,11.547,11.67,11.44,11.45,3650000.0
2006-10-16 02:20:00,11.463,11.561,11.43,11.47,1500000.0
2006-10-16 02:25:00,11.579,11.624,11.427,11.556,2150000.0
2006-10-16 02:30:00,11.484,11.628,11.431,11.589,2950000.0
2006-10-16 02:35:00,11.515,11.591,11.435,11.449,2400000.0
2006-10-16 02:40:00,11.544,11.592,11.422,11.432,2200000.0
2006-10-16 02:45:00,11.504,11.589,11.428,11.551,1850000.0
2006-10-16 02:50:00,11.549,11.59,11.414,11.448,2350000.0
2006-10-16 02:55:00,11.444,11.571,11.397,11.525,2200000.0
2006-10-16 03:00:00,11.561,11.597,11.418,11.526,2650000.0
2006-10-16 03:05:00,11.522,11.602,11.432,11.465,1850000.0
2006-10-16 03:10:00,11.526,11.578,11.438,11.5,1300000.0
2006-10-16 03:15:00,11.549,11.568,11.394,11.436,1250000.0
2006-10-16 03:20:00,11.538,11.558,11.381,11.442,2300000.0
2006-10-16 03:25:00,11.474,11.596,11.434,11.521,1450000.0
2006-10-16 03:30:00,11.546,11.546,11.463,11.463,100000.0
2006-10-16 03:35:00,11.587,11.637,11.387,11.481,1050000.0
2006-10-16 03:40:00,11.513,11.564,11.382,11.54,1550000.0
2006-10-16 03:45:00,11.47,11.555,11.425,11.509,1250000.0
2006-10-16 03:50:00,11.444,11.585,11.426,11.426,1350000.0
2006-10-16 03:55:00,11.525,11.579,11.408,11.504,1300000.0
2006-10-16 04:00:00,11.478,11.575,11.418,11.545,1700000.0
2006-10-16 04:05:00,11.515,11.515,11.423,11.459,200000.0
2006-10-16 04:10:00,11.449,11.548,11.424,11.51,850000.0
2006-10-16 04:15:00,11.559,11.559,11.457,11.496,300000.0
2006-10-16 04:20:00,11.555,11.567,11.405,11.565,1250000.0
2006-10-16 04:25:00,11.559,11.578,11.396,11.563,1250000.0
2006-10-16 04:30:00,11.517,11.596,11.406,11.521,1150000.0
2006-10-16 04:35:00,11.487,11.576,11.424,11.519,1850000.0
2006-10-16 04:40:00,11.487,11.522,11.416,11.473,600000.0
2006-10-16 04:45:00,11.501,11.561,11.397,11.497,1600000.0
2006-10-16 04:50:00,11.516,11.516,11.431,11.465,200000.0
2006-10-16 04:55:00,11.557,11.573,11.45,11.45,1050000.0
2006-10-16 05:00:00,11.489,11.543,11.401,11.453,2150000.0
2006-10-16 05:05:00,11.497,11.565,11.497,11.511,800000.0
2006-10-16 05:10:00,11.51,11.562,11.423,11.479,850000.0
2006-10-16 05:15:00,11.424,11.557,11.422,11.461,750000.0
2006-10-16 05:20:00,11.413,11.553,11.409,11.549,600000.0
2006-10-16 05:25:00,11.507,11.574,11.395,11.513,2000000.0
2006-10-16 05:30:00,11.536,11.536,11.414,11.414,1100000.0
2006-10-16 05:35:00,11.492,11.548,11.415,11.443,1250000.0
2006-10-16 05:40:00,11.45,11.561,11.416,11.505,2050000.0
2006-10-16 05:45:00,11.483,11.576,11.413,11.489,1000000.0
2006-10-16 05:50:00,11.498,11.517,11.376,11.467,1550000.0
2006-10-16 05:55:00,11.445,11.563,11.408,11.495,1650000.0
2006-10-16 06:00:00,11.496,11.561,11.384,11.431,1650000.0
2006-10-16 06:05:00,11.547,11.579,11.386,11.526,2000000.0
2006-10-16 06:10:00,11.514,11.554,11.398,11.398,1050000.0
2006-10-16 06:15:00,11.4,11.62,11.361,11.429,2050000.0
2006-10-16 06:20:00,11.533,11.586,11.44,11.503,1350000.0
2006-10-16 06:25:00,11.467,11.571,11.433,11.457,1850000.0
2006-10-16 06:30:00,11.526,11.596,11.438,11.529,1900000.0
2006-10-16 06:35:00,11.572,11.584,11.413,11.511,2550000.0
2006-10-16 06:40:00,11.497,11.587,11.443,11.511,1850000.0
2006-10-16 06:45:00,11.469,11.623,11.434,11.555,2250000.0
2006-10-16 06:50:00,11.537,11.641,11.426,11.533,2200000.0
2006-10-16 06:55:00,11.544,11.601,11.474,11.494,1150000.0
2006-10-16 07:00:00,11.58,11.628,11.495,11.497,950000.0
2006-10-16 07:05:00,11.5,11.594,11.474,11.594,1050000.0
2006-10-16 07:10:00,11.492,11.603,11.457,11.573,1700000.0
2006-10-16 07:15:00,11.571,11.609,11.444,11.457,2550000.0
2006-10-16 07:20:00,11.497,11.621,11.453,11.462,2300000.0
2006-10-16 07:25:00,11.593,11.607,11.441,11.556,1850000.0
2006-10-16 07:30:00,11.596,11.641,11.475,11.612,1400000.0
2006-10-16 07:35:00,11.56,11.587,11.446,11.587,1450000.0
2006-10-16 07:40:00,11.532,11.619,11.435,11.501,1400000.0
2006-10-16 07:45:00,11.462,11.608,11.418,11.55,1450000.0
2006-10-16 07:50:00,11.498,11.642,11.485,11.535,1800000.0
2006-10-16 07:55:00,11.588,11.644,11.477,11.597,1500000.0
2006-10-16 08:00:00,11.534,11.643,11.463,11.478,2400000.0
2006-10-16 08:05:00,11.524,11.643,11.449,11.503,2600000.0
2006-10-16 08:10:00,11.581,11.652,11.476,11.583,1900000.0
2006-10-16 08:15:00,11.568,11.609,11.471,11.524,2100000.0
2006-10-16 08:20:00,11.625,11.654,11.488,11.542,1450000.0
2006-10-16 08:25:00,11.522,11.648,11.501,11.61,1950000.0
2006-10-16 08:30:00,11.591,11.63,11.498,11.525,1600000.0
2006-10-16 08:35:00,11.611,11.64,11.51,11.512,1500000.0
2006-10-16 08:40:00,11.588,11.647,11.522,11.593,950000.0
2006-10-16 08:45:00,11.605,11.643,11.473,11.559,2250000.0
2006-10-16 08:50:00,11.472,11.626,11.472,11.613,1100000.0
2006-10-16 08:55:00,11.648,11.655,11.49,11.51,1750000.0
2006-10-16 09:00:00,11.588,11.636,11.475,11.615,2150000.0
2006-10-16 09:05:00,11.559,11.655,11.485,11.491,1700000.0
2006-10-16 09:10:00,11.594,11.654,11.462,11.536,2400000.0
2006-10-16 09:15:00,11.525,11.604,11.447,11.582,1200000.0
2006-10-16 09:20:00,11.514,11.626,11.476,11.547,2400000.0
2006-10-16 09:25:00,11.62,11.637,11.482,11.613,1500000.0
2006-10-16 09:30:00,11.532,11.643,11.47,11.591,1800000.0
2006-10-16 09:35:00,11.518,11.67,11.454,11.59,2200000.0
2006-10-16 09:40:00,11.525,11.667,11.489,11.523,2000000.0
2006-10-16 09:45:00,11.54,11.65,11.451,11.519,1600000.0
2006-10-16 09:50:00,11.581,11.642,11.447,11.602,1100000.0
2006-10-16 09:55:00,11.596,11.69,11.473,11.64,2150000.0
2006-10-16 10:00:00,11.634,11.662,11.541,11.57,1450000.0
2006-10-16 10:05:00,11.536,11.709,11.53,11.676,2000000.0
2006-10-16 10:10:00,11.66,11.666,11.492,11.532,1650000.0
2006-10-16 10:15:00,11.648,11.648,11.493,11.584,2000000.0
2006-10-16 10:20:00,11.507,11.642,11.47,11.63,1750000.0
2006-10-16 10:25:00,11.512,11.661,11.474,11.62,2300000.0
2006-10-16 10:30:00,11.546,11.663,11.485,11.602,2350000.0
2006-10-16 10:35:00,11.534,11.636,11.467,11.467,1850000.0
2006-10-16 10:40:00,11.6,11.667,11.446,11.599,2950000.0
2006-10-16 10:45:00,11.599,11.639,11.436,11.459,2150000.0
2006-10-16 10:50:00,11.541,11.668,11.438,11.591,3200000.0
2006-10-16 10:55:00,11.594,11.672,11.487,11.501,2450000.0
2006-10-16 11:00:00,11.547,11.642,11.452,11.573,2200000.0
2006-10-16 11:05:00,11.462,11.637,11.459,11.551,2200000.0
2006-10-16 11:10:00,11.438,11.652,11.438,11.56,2200000.0
2006-10-16 11:15:00,11.445,11.618,11.443,11.592,2150000.0
2006-10-16 11:20:00,11.565,11.606,11.436,11.548,2300000.0
2006-10-16 11:25:00,11.491,11.63,11.434,11.525,1900000.0
2006-10-16 11:30:00,11.595,11.683,11.461,11.564,1900000.0
2006-10-16 11:35:00,11.572,11.636,11.453,11.541,2150000.0
2006-10-16 11:40:00,11.552,11.649,11.466,11.598,1900000.0
2006-10-16 11:45:00,11.498,11.641,11.469,11.576,1700000.0
2006-10-16 11:50:00,11.586,11.675,11.461,11.575,2200000.0
2006-10-16 11:55:00,11.618,11.67,11.495,11.562,900000.0
2006-10-16 12:00:00,11.595,11.646,11.488,11.528,1750000.0
2006-10-16 12:05:00,11.612,11.681,11.514,11.573,1950000.0
2006-10-16 12:10:00,11.626,11.658,11.496,11.535,2000000.0
2006-10-16 12:15:00,11.592,11.669,11.504,11.533,2100000.0
2006-10-16 12:20:00,11.589,11.681,11.532,11.634,2400000.0
2006-10-16 12:25:00,11.656,11.713,11.51,11.517,2450000.0
2006-10-16 12:30:00,11.513,11.68,11.499,11.499,1800000.0
2006-10-16 12:35:00,11.655,11.693,11.513,11.621,1650000.0
2006-10-16 12:40:00,11.587,11.636,11.486,11.535,1950000.0
2006-10-16 12:45:00,11.588,11.676,11.501,11.562,2250000.0
2006-10-16 12:50:00,11.59,11.66,11.513,11.58,2350000.0
2006-10-16 12:55:00,11.593,11.701,11.535,11.644,2150000.0
2006-10-16 13:00:00,11.645,11.689,11.542,11.573,1350000.0
2006-10-16 13:05:00,11.574,11.686,11.506,11.568,2200000.0
2006-10-16 13:10:00,11.611,11.664,11.505,11.627,1900000.0
2006-10-16 13:15:00,11.627,11.712,11.519,11.596,1600000.0
2006-10-16 13:20:00,11.581,11.677,11.535,11.579,1650000.0
2006-10-16 13:25:00,11.645,11.703,11.511,11.621,1750000.0
2006-10-16 13:30:00,11.671,11.685,11.516,11.56,1750000.0
2006-10-16 13:35:00,11.617,11.696,11.512,11.617,2100000.0
2006-10-16 13:40:00,11.616,11.665,11.517,11.586,1950000.0
2006-10-16 13:45:00,11.566,11.675,11.513,11.614,1850000.0
2006-10-16 13:50:00,11.538,11.671,11.49,11.666,1650000.0
2006-10-16 13:55:00,11.627,11.694,11.536,11.656,1850000.0
2006-10-16 14:00:00,11.598,11.672,11.505,11.659,1800000.0
2006-10-16 14:05:00,11.635,11.684,11.505,11.58,2000000.0
2006-10-16 14:10:00,11.551,11.686,11.548,11.596,1250000.0
2006-10-16 14:15:00,11.528,11.696,11.518,11.689,1850000.0
2006-10-16 14:20:00,11.568,11.67,11.511,11.668,2050000.0
2006-10-16 14:25:00,11.589,11.693,11.523,11.626,1850000.0
2006-10-16 14:30:00,11.602,11.737,11.544,11.565,2450000.0
2006-10-16 14:35:00,11.644,11.696,11.544,11.571,2200000.0
2006-10-16 14:40:00,11.603,11.691,11.518,11.667,2300000.0
2006-10-16 14:45:00,11.656,11.739,11.594,11.595,2000000.0
2006-10-16 14:50:00,11.626,11.715,11.53,11.583,2150000.0
2006-10-16 14:55:00,11.649,11.726,11.552,11.691,2400000.0
2006-10-16 15:00:00,11.586,11.717,11.52,11.561,2400000.0
2006-10-16 15:05:00,11.526,11.688,11.523,11.571,2250000.0
2006-10-16 15:10:00,11.591,11.739,11.539,11.731,2250000.0
2006-10-16 15:15:00,11.6,11.786,11.587,11.723,2050000.0
2006-10-16 15:20:00,11.673,11.796,11.636,11.766,1850000.0
2006-10-16 15:25:00,11.771,11.785,11.653,11.683,1950000.0
2006-10-16 15:30:00,11.73,11.791,11.597,11.597,2200000.0
2006-10-16 15:35:00,11.677,11.807,11.652,11.786,2050000.0
2006-10-16 15:40:00,11.685,11.805,11.65,11.788,2000000.0
2006-10-16 15:45:00,11.812,11.851,11.701,11.82,2100000.0
2006-10-16 15:50:00,11.75,11.845,11.65,11.81,2200000.0
2006-10-16 15:55:00,11.692,11.824,11.658,11.729,2350000.0
2006-10-16 16:00:00,11.78,11.845,11.679,11.783,2450000.0
2006-10-16 16:05:00,11.764,11.88,11.683,11.801,2200000.0
2006-10-16 16:10:00,11.782,11.826,11.657,11.741,2300000.0
2006-10-16 16:15:00,11.804,11.835,11.673,11.768,2200000.0
2006-10-16 16:20:00,11.805,11.859,11.661,11.8,2450000.0
2006-10-16 16:25:00,11.773,11.819,11.645,11.819,2050000.0
2006-10-16 16:30:00,11.707,11.826,11.669,11.818,2000000.0
2006-10-16 16:35:00,11.73,11.829,11.664,11.804,2450000.0
2006-10-16 16:40:00,11.814,11.84,11.664,11.664,2150000.0
2006-10-16 16:45:00,11.689,11.824,11.659,11.682,2300000.0
2006-10-16 16:50:00,11.791,11.825,11.675,11.676,2000000.0
2006-10-16 16:55:00,11.769,11.859,11.68,11.742,2250000.0
2006-10-16 17:00:00,11.802,11.84,11.682,11.749,2100000.0
2006-10-16 17:05:00,11.79,11.843,11.648,11.739,2100000.0
2006-10-16 17:10:00,11.794,11.821,11.672,11.778,2150000.0
2006-10-16 17:15:00,11.687,11.834,11.637,11.778,1600000.0
2006-10-16 17:20:00,11.741,11.802,11.652,11.674,2200000.0
2006-10-16 17:25:00,11.746,11.773,11.624,11.752,2300000.0
2006-10-16 17:30:00,11.638,11.8,11.563,11.711,2300000.0
2006-10-16 17:35:00,11.668,11.743,11.586,11.652,2250000.0
2006-10-16 17:40:00,11.66,11.774,11.616,11.714,2300000.0
2006-10-16 17:45:00,11.672,11.768,11.627,11.73,2200000.0
2006-10-16 17:50:00,11.736,11.801,11.617,11.656,1450000.0
2006-10-16 17:55:00,11.681,11.786,11.627,11.751,1950000.0
2006-10-16 18:00:00,11.653,11.767,11.61,11.675,2050000.0
2006-10-16 18:05:00,11.686,11.768,11.6,11.641,2350000.0
2006-10-16 18:10:00,11.728,11.75,11.617,11.662,1550000.0
2006-10-16 18:15:00,11.669,11.836,11.582,11.732,2750000.0
2006-10-16 18:20:00,11.679,11.811,11.614,11.779,3300000.0
2006-10-16 18:25:00,11.773,11.847,11.656,11.759,3250000.0
2006-10-16 18:30:00,11.741,11.802,11.623,11.651,3150000.0
2006-10-16 18:35:00,11.698,11.82,11.594,11.77,4250000.0
2006-10-16 18:40:00,11.77,11.834,11.639,11.689,3650000.0
2006-10-16 18:45:00,11.686,11.803,11.651,11.801,2950000.0
2006-10-16 18:50:00,11.699,11.817,11.639,11.789,3000000.0
2006-10-16 18:55:00,11.743,11.843,11.608,11.735,3050000.0
2006-10-16 19:00:00,11.745,11.836,11.664,11.794,3350000.0
2006-10-16 19:05:00,11.783,11.789,11.613,11.73,3100000.0
2006-10-16 19:10:00,11.769,11.803,11.646,11.747,2650000.0
2006-10-16 19:15:00,11.713,11.821,11.636,11.774,3050000.0
2006-10-16 19:20:00,11.693,11.765,11.608,11.71,2300000.0
2006-10-16 19:25:00,11.774,11.802,11.659,11.727,1800000.0
2006-10-16 19:30:00,11.787,11.833,11.634,11.802,2750000.0
2006-10-16 19:35:00,11.753,11.817,11.68,11.741,1900000.0
2006-10-16 19:40:00,11.764,11.813,11.636,11.79,1950000.0
2006-10-16 19:45:00,11.693,11.873,11.648,11.713,2300000.0
2006-10-16 19:50:00,11.696,11.753,11.585,11.624,1650000.0
2006-10-16 19:55:00,11.605,11.773,11.605,11.749,1500000.0
2006-10-16 20:00:00,11.716,11.784,11.624,11.678,1450000.0
2006-10-16 20:05:00,11.775,11.793,11.631,11.672,2450000.0
2006-10-16 20:10:00,11.645,11.772,11.628,11.674,1750000.0
2006-10-16 20:15:00,11.756,11.77,11.617,11.68,1500000.0
2006-10-16 20:20:00,11.767,11.777,11.618,11.725,1500000.0
2006-10-16 20:25:00,11.643,11.772,11.601,11.725,2500000.0
2006-10-16 20:30:00,11.755,11.822,11.647,11.655,2250000.0
2006-10-16 20:35:00,11.706,11.816,11.645,11.816,1850000.0
2006-10-16 20:40:00,11.722,11.82,11.675,11.82,1500000.0
2006-10-16 20:45:00,11.774,11.806,11.655,11.655,900000.0
2006-10-16 20:50:00,11.763,11.814,11.646,11.814,2150000.0
2006-10-16 20:55:00,11.763,11.794,11.658,11.758,1050000.0
2006-10-16 21:00:00,11.77,11.817,11.645,11.742,1050000.0
2006-10-16 21:05:00,11.774,11.789,11.696,11.706,500000.0
2006-10-16 21:10:00,11.676,11.748,11.649,11.69,600000.0
2006-10-16 21:15:00,11.79,11.799,11.644,11.741,2450000.0
2006-10-16 21:20:00,11.728,11.822,11.674,11.674,800000.0
2006-10-16 21:25:00,11.724,11.822,11.671,11.793,2550000.0
2006-10-16 21:30:00,11.668,11.826,11.66,11.772,1200000.0
2006-10-16 21:35:00,11.774,11.829,11.682,11.682,500000.0
2006-10-16 21:40:00,11.721,11.812,11.669,11.677,1600000.0
2006-10-16 21:45:00,11.722,11.847,11.674,11.774,1700000.0
2006-10-16 21:50:00,11.765,11.785,11.635,11.779,1300000.0
2006-10-16 21:55:00,11.638,11.818,11.621,11.719,1600000.0
2006-10-16 22:00:00,11.765,11.79,11.652,11.79,1300000.0
2006-10-16 22:05:00,11.722,11.801,11.683,11.707,800000.0
2006-10-16 22:10:00,11.731,11.814,11.666,11.781,1350000.0
2006-10-16 22:15:00,11.691,11.808,11.67,11.769,1600000.0
2006-10-16 22:20:00,11.753,11.818,11.684,11.721,850000.0
2006-10-16 22:25:00,11.703,11.858,11.671,11.728,2050000.0
2006-10-16 22:30:00,11.735,11.843,11.681,11.721,1000000.0
2006-10-16 22:35:00,11.723,11.833,11.683,11.684,1100000.0
2006-10-16 22:40:00,11.684,11.799,11.65,11.662,650000.0
2006-10-16 22:45:00,11.763,11.763,11.664,11.703,200000.0
2006-10-16 22:50:00,11.805,11.813,11.67,11.77,1250000.0
2006-10-16 22:55:00,11.704,11.8,11.632,11.78,2150000.0
2006-10-16 23:00:00,11.768,11.807,11.66,11.757,800000.0
2006-10-16 23:05:00,11.692,11.848,11.692,11.786,800000.0
2006-10-16 23:15:00,11.784,11.784,11.684,11.723,200000.0
2006-10-16 23:25:00,11.835,11.835,11.759,11.781,500000.0
2006-10-16 23:30:00,11.804,11.804,11.701,11.797,650000.0
2006-10-16 23:35:00,11.736,11.809,11.706,11.744,450000.0
2006-10-16 23:50:00,11.793,11.793,11.693,11.733,200000.0
2006-10-17 00:00:00,11.84,11.9,11.55,11.785,500000.0
2006-10-17 00:05:00,11.764,11.85,11.704,11.733,400000.0
2006-10-17 00:10:00,11.807,11.826,11.722,11.732,500000.0
2006-10-17 00:15:00,11.789,11.829,11.73,11.763,550000.0
2006-10-17 00:20:00,11.807,11.832,11.718,11.749,700000.0
2006-10-17 00:25:00,11.825,11.825,11.714,11.739,300000.0
2006-10-17 00:30:00,11.745,11.836,11.706,11.744,400000.0
2006-10-17 00:35:00,11.816,11.816,11.731,11.764,200000.0
2006-10-17 00:40:00,11.79,11.832,11.706,11.744,400000.0
2006-10-17 00:45:00,11.844,11.844,11.693,11.774,650000.0
2006-10-17 00:50:00,11.836,11.836,11.751,11.785,200000.0
2006-10-17 00:55:00,11.812,11.843,11.721,11.812,500000.0
2006-10-17 01:00:00,11.807,11.896,11.707,11.801,1100000.0
2006-10-17 01:05:00,11.867,11.867,11.783,11.815,200000.0
2006-10-17 01:10:00,11.831,11.831,11.751,11.751,100000.0
2006-10-17 01:15:00,11.809,11.82,11.689,11.792,700000.0
2006-10-17 01:20:00,11.715,11.836,11.701,11.743,550000.0
2006-10-17 01:25:00,11.752,11.845,11.699,11.763,1000000.0
2006-10-17 01:30:00,11.833,11.864,11.673,11.774,1000000.0
2006-10-17 01:35:00,11.761,11.818,11.686,11.724,750000.0
2006-10-17 01:40:00,11.682,11.808,11.659,11.752,1000000.0
2006-10-17 01:45:00,11.775,11.783,11.672,11.783,300000.0
2006-10-17 01:50:00,11.735,11.825,11.68,11.716,650000.0
2006-10-17 01:55:00,11.795,11.831,11.686,11.792,1000000.0
2006-10-17 02:00:00,11.81,11.817,11.648,11.803,1850000.0
2006-10-17 02:05:00,11.776,11.838,11.666,11.75,1500000.0
2006-10-17 02:10:00,11.682,11.852,11.654,11.786,1600000.0
2006-10-17 02:15:00,11.718,11.805,11.641,11.672,2100000.0
2006-10-17 02:20:00,11.677,11.8,11.663,11.772,2000000.0
2006-10-17 02:25:00,11.784,11.812,11.635,11.737,2650000.0
2006-10-17 02:30:00,11.708,11.82,11.678,11.796,1750000.0
2006-10-17 02:35:00,11.75,11.809,11.675,11.773,1600000.0
2006-10-17 02:40:00,11.749,11.864,11.665,11.752,2250000.0
2006-10-17 02:45:00,11.767,11.816,11.657,11.808,1600000.0
2006-10-17 02:50:00,11.681,11.849,11.644,11.806,1900000.0
2006-10-17 02:55:00,11.721,11.898,11.679,11.742,1700000.0
2006-10-17 03:00:00,11.78,11.856,11.674,11.802,1600000.0
2006-10-17 03:05:00,11.791,11.829,11.699,11.74,1850000.0
2006-10-17 03:10:00,11.816,11.847,11.699,11.786,2150000.0
2006-10-17 03:15:00,11.791,11.832,11.727,11.809,2100000.0
2006-10-17 03:20:00,11.764,11.872,11.667,11.798,2050000.0
2006-10-17 03:25:00,11.725,11.82,11.678,11.772,1650000.0
2006-10-17 03:30:00,11.705,11.841,11.655,11.8,2850000.0
2006-10-17 03:35:00,11.813,11.832,11.68,11.702,2050000.0
2006-10-17 03:40:00,11.743,11.839,11.634,11.795,1950000.0
2006-10-17 03:45:00,11.722,11.831,11.647,11.735,1100000.0
2006-10-17 03:50:00,11.79,11.801,11.647,11.713,2050000.0
2006-10-17 03:55:00,11.787,11.878,11.68,11.68,2100000.0
2006-10-17 04:00:00,11.759,11.807,11.681,11.807,1200000.0
2006-10-17 04:05:00,11.774,11.774,11.669,11.706,200000.0
2006-10-17 04:10:00,11.705,11.814,11.661,11.787,2100000.0
2006-10-17 04:15:00,11.773,11.841,11.645,11.795,1450000.0
2006-10-17 04:20:00,11.735,11.833,11.641,11.703,1550000.0
2006-10-17 04:25:00,11.644,11.813,11.644,11.776,2200000.0
2006-10-17 04:30:00,11.708,11.803,11.643,11.759,1200000.0
2006-10-17 04:35:00,11.779,11.795,11.649,11.75,1650000.0
2006-10-17 04:40:00,11.733,11.776,11.639,11.759,1450000.0
2006-10-17 04:45:00,11.762,11.762,11.658,11.696,200000.0
2006-10-17 04:50:00,11.707,11.809,11.633,11.661,1250000.0
2006-10-17 04:55:00,11.79,11.79,11.664,11.789,950000.0
2006-10-17 05:00:00,11.734,11.782,11.633,11.668,1350000.0
2006-10-17 05:05:00,11.692,11.781,11.657,11.747,1100000.0
2006-10-17 05:10:00,11.791,11.791,11.649,11.72,950000.0
2006-10-17 05:15:00,11.728,11.771,11.653,11.756,1050000.0
2006-10-17 05:20:00,11.746,11.829,11.678,11.754,1300000.0
2006-10-17 05:25:00,11.771,11.849,11.641,11.742,1300000.0
2006-10-17 05:30:00,11.708,11.823,11.643,11.761,1400000.0
2006-10-17 05:35:00,11.763,11.808,11.64,11.697,800000.0
2006-10-17 05:40:00,11.759,11.773,11.637,11.687,900000.0
2006-10-17 05:45:00,11.744,11.81,11.681,11.782,1400000.0
2006-10-17 05:50:00,11.736,11.767,11.703,11.756,450000.0
2006-10-17 05:55:00,11.704,11.788,11.658,11.748,950000.0
2006-10-17 06:00:00,11.736,11.805,11.637,11.696,1950000.0
2006-10-17 06:05:00,11.748,11.773,11.617,11.773,550000.0
2006-10-17 06:10:00,11.706,11.792,11.657,11.748,1200000.0
2006-10-17 06:15:00,11.748,11.827,11.669,11.787,800000.0
2006-10-17 06:20:00,11.776,11.798,11.63,11.66,1850000.0
2006-10-17 06:25:00,11.732,11.766,11.665,11.736,1250000.0
2006-10-17 06:30:00,11.731,11.791,11.678,11.738,1000000.0
2006-10-17 06:35:00,11.738,11.797,11.628,11.731,2400000.0
2006-10-17 06:40:00,11.75,11.845,11.675,11.768,2200000.0
2006-10-17 06:45:00,11.786,11.874,11.655,11.781,1200000.0
2006-10-17 06:50:00,11.802,11.814,11.65,11.65,1600000.0
2006-10-17 06:55:00,11.751,11.813,11.67,11.789,1950000.0
2006-10-17 07:00:00,11.743,11.843,11.694,11.731,1800000.0
2006-10-17 07:05:00,11.769,11.821,11.664,11.764,2400000.0
2006-10-17 07:10:00,11.712,11.856,11.631,11.702,2400000.0
2006-10-17 07:15:00,11.692,11.79,11.631,11.67,1900000.0
2006-10-17 07:20:00,11.687,11.787,11.625,11.68,2350000.0
2006-10-17 07:25:00,11.652,11.785,11.613,11.746,1700000.0
2006-10-17 07:30:00,11.772,11.798,11.638,11.76,2000000.0
2006-10-17 07:35:00,11.769,11.812,11.636,11.657,2750000.0
2006-10-17 07:40:00,11.768,11.802,11.621,11.77,2250000.0
2006-10-17 07:45:00,11.748,11.775,11.612,11.706,1950000.0
2006-10-17 07:50:00,11.654,11.773,11.622,11.678,2050000.0
2006-10-17 07:55:00,11.74,11.806,11.638,11.734,1850000.0
2006-10-17 08:00:00,11.715,11.791,11.636,11.649,2850000.0
2006-10-17 08:05:00,11.757,11.832,11.608,11.652,3550000.0
2006-10-17 08:10:00,11.696,11.784,11.622,11.739,2350000.0
2006-10-17 08:15:00,11.704,11.764,11.647,11.696,1150000.0
2006-10-17 08:20:00,11.764,11.774,11.63,11.64,1700000.0
2006-10-17 08:25:00,11.628,11.795,11.628,11.74,2150000.0
2006-10-17 08:30:00,11.672,11.777,11.627,11.684,1450000.0
2006-10-17 08:35:00,11.659,11.786,11.64,11.646,1600000.0
2006-10-17 08:40:00,11.758,11.789,11.66,11.757,2100000.0
2006-10-17 08:45:00,11.746,11.801,11.616,11.707,2250000.0
2006-10-17 08:50:00,11.619,11.804,11.619,11.754,1050000.0
2006-10-17 08:55:00,11.771,11.81,11.629,11.736,1750000.0
2006-10-17 09:00:00,11.724,11.805,11.614,11.767,2350000.0
2006-10-17 09:05:00,11.681,11.767,11.63,11.648,1600000.0
2006-10-17 09:10:00,11.749,11.789,11.606,11.697,2050000.0
2006-10-17 09:15:00,11.757,11.789,11.648,11.752,850000.0
2006-10-17 09:20:00,11.699,11.832,11.659,11.743,900000.0
2006-10-17 09:25:00,11.696,11.814,11.625,11.761,1850000.0
2006-10-17 09:30:00,11.759,11.791,11.614,11.67,1000000.0
2006-10-17 09:35:00,11.665,11.776,11.601,11.742,2200000.0
2006-10-17 09:40:00,11.66,11.799,11.596,11.716,1650000.0
2006-10-17 09:45:00,11.663,11.783,11.646,11.698,1000000.0
2006-10-17 09:50:00,11.692,11.815,11.639,11.784,2000000.0
2006-10-17 09:55:00,11.777,11.852,11.647,11.806,2150000.0
2006-10-17 10:00:00,11.779,11.845,11.654,11.762,2200000.0
2006-10-17 10:05:00,11.721,11.852,11.678,11.808,1600000.0
2006-10-17 10:10:00,11.797,11.818,11.648,11.805,2350000.0
2006-10-17 10:15:00,11.822,11.839,11.673,11.751,1550000.0
2006-10-17 10:20:00,11.729,11.873,11.68,11.824,2700000.0
2006-10-17 10:25:00,11.822,11.823,11.646,11.783,2050000.0
2006-10-17 10:30:00,11.728,11.816,11.659,11.767,1950000.0
2006-10-17 10:35:00,11.772,11.81,11.661,11.661,650000.0
2006-10-17 10:40:00,11.777,11.866,11.647,11.808,2200000.0
2006-10-17 10:45:00,11.789,11.863,11.694,11.719,2150000.0
2006-10-17 10:50:00,11.807,11.877,11.712,11.712,3200000.0
2006-10-17 10:55:00,11.813,11.868,11.648,11.648,2450000.0
2006-10-17 11:00:00,11.728,11.864,11.688,11.815,2200000.0
2006-10-17 11:05:00,11.675,11.852,11.675,11.783,2200000.0
2006-10-17 11:10:00,11.68,11.83,11.661,11.793,1700000.0
2006-10-17 11:15:00,11.689,11.83,11.67,11.83,2150000.0
2006-10-17 11:20:00,11.787,11.878,11.662,11.773,2300000.0
2006-10-17 11:25:00,11.7,11.834,11.673,11.721,2300000.0
2006-10-17 11:30:00,11.797,11.82,11.662,11.746,2100000.0
2006-10-17 11:35:00,11.753,11.815,11.629,11.698,2150000.0
2006-10-17 11:40:00,11.697,11.786,11.628,11.765,1900000.0
2006-10-17 11:45:00,11.694,11.789,11.612,11.729,2200000.0
2006-10-17 11:50:00,11.748,11.825,11.633,11.762,2200000.0
2006-10-17 11:55:00,11.737,11.806,11.672,11.718,1950000.0
2006-10-17 12:00:00,11.746,11.834,11.656,11.677,2150000.0
2006-10-17 12:05:00,11.772,11.835,11.666,11.72,1950000.0
2006-10-17 12:10:00,11.768,11.815,11.649,11.685,2000000.0
2006-10-17 12:15:00,11.724,11.822,11.645,11.679,2100000.0
2006-10-17 12:20:00,11.735,11.847,11.669,11.769,2400000.0
2006-10-17 12:25:00,11.79,11.901,11.646,11.696,2450000.0
2006-10-17 12:30:00,11.719,11.821,11.665,11.665,1900000.0
2006-10-17 12:35:00,11.801,11.81,11.652,11.765,2100000.0
2006-10-17 12:40:00,11.746,11.843,11.66,11.689,2400000.0
2006-10-17 12:45:00,11.74,11.837,11.653,11.707,2250000.0
2006-10-17 12:50:00,11.763,11.85,11.696,11.754,2350000.0
2006-10-17 12:55:00,11.752,11.843,11.668,11.804,2150000.0
2006-10-17 13:00:00,11.803,11.838,11.679,11.716,2200000.0
2006-10-17 13:05:00,11.698,11.828,11.677,11.711,2200000.0
2006-10-17 13:10:00,11.752,11.845,11.631,11.802,2250000.0
2006-10-17 13:15:00,11.743,11.855,11.655,11.721,2000000.0
2006-10-17 13:20:00,11.733,11.836,11.686,11.74,2050000.0
2006-10-17 13:25:00,11.818,11.883,11.687,11.796,2150000.0
2006-10-17 13:30:00,11.848,11.859,11.689,11.738,2100000.0
2006-10-17 13:35:00,11.811,11.868,11.71,11.804,2100000.0
2006-10-17 13:40:00,11.809,11.853,11.678,11.777,1950000.0
2006-10-17 13:45:00,11.775,11.879,11.712,11.852,2000000.0
2006-10-17 13:50:00,11.75,11.872,11.712,11.821,2000000.0
2006-10-17 13:55:00,11.793,11.855,11.716,11.772,1900000.0
2006-10-17 14:00:00,11.821,11.883,11.743,11.877,1800000.0
2006-10-17 14:05:00,11.843,11.924,11.716,11.775,2200000.0
2006-10-17 14:10:00,11.737,11.88,11.728,11.755,2050000.0
2006-10-17 14:15:00,11.682,11.871,11.667,11.833,2300000.0
2006-10-17 14:20:00,11.751,11.864,11.678,11.83,2050000.0
2006-10-17 14:25:00,11.757,11.843,11.675,11.79,1850000.0
2006-10-17 14:30:00,11.767,11.884,11.724,11.764,2350000.0
2006-10-17 14:35:00,11.829,11.878,11.711,11.748,2200000.0
2006-10-17 14:40:00,11.772,11.856,11.697,11.808,2300000.0
2006-10-17 14:45:00,11.795,11.885,11.7,11.733,2000000.0
2006-10-17 14:50:00,11.767,11.864,11.708,11.725,2150000.0
2006-10-17 14:55:00,11.77,11.869,11.677,11.869,2400000.0
2006-10-17 15:00:00,11.742,11.882,11.711,11.756,2400000.0
2006-10-17 15:05:00,11.74,11.888,11.724,11.764,2250000.0
2006-10-17 15:10:00,11.799,11.868,11.703,11.85,1900000.0
2006-10-17 15:15:00,11.725,11.856,11.715,11.821,2050000.0
2006-10-17 15:20:00,11.794,11.89,11.74,11.853,1850000.0
2006-10-17 15:25:00,11.86,11.868,11.731,11.841,2150000.0
2006-10-17 15:30:00,11.823,11.879,11.689,11.689,2200000.0
2006-10-17 15:35:00,11.773,11.864,11.731,11.738,2250000.0
2006-10-17 15:40:00,11.745,11.883,11.642,11.761,2000000.0
2006-10-17 15:45:00,11.774,11.774,11.571,11.706,2100000.0
2006-10-17 15:50:00,11.632,11.741,11.575,11.706,2200000.0
2006-10-17 15:55:00,11.591,11.733,11.538,11.545,2350000.0
2006-10-17 16:00:00,11.633,11.666,11.489,11.594,2450000.0
2006-10-17 16:05:00,11.55,11.675,11.484,11.667,2200000.0
2006-10-17 16:10:00,11.628,11.681,11.486,11.561,2300000.0
2006-10-17 16:15:00,11.646,11.681,11.521,11.663,2200000.0
2006-10-17 16:20:00,11.68,11.701,11.476,11.655,2450000.0
2006-10-17 16:25:00,11.619,11.676,11.511,11.521,2250000.0
2006-10-17 16:30:00,11.538,11.645,11.505,11.638,2050000.0
2006-10-17 16:35:00,11.521,11.661,11.444,11.575,2450000.0
2006-10-17 16:40:00,11.591,11.591,11.421,11.436,2100000.0
2006-10-17 16:45:00,11.439,11.599,11.439,11.468,2300000.0
2006-10-17 16:50:00,11.467,11.665,11.467,11.524,2150000.0
2006-10-17 16:55:00,11.586,11.653,11.476,11.551,2150000.0
2006-10-17 17:00:00,11.583,11.601,11.444,11.514,2100000.0
2006-10-17 17:05:00,11.571,11.648,11.391,11.538,2100000.0
2006-10-17 17:10:00,11.583,11.613,11.409,11.574,2150000.0
2006-10-17 17:15:00,11.496,11.614,11.452,11.56,2100000.0
2006-10-17 17:20:00,11.537,11.607,11.467,11.49,2050000.0
2006-10-17 17:25:00,11.571,11.648,11.476,11.589,2300000.0
2006-10-17 17:30:00,11.483,11.636,11.454,11.608,2300000.0
2006-10-17 17:35:00,11.56,11.633,11.477,11.51,2250000.0
2006-10-17 17:40:00,11.522,11.647,11.477,11.594,2100000.0
2006-10-17 17:45:00,11.545,11.671,11.499,11.615,2100000.0
2006-10-17 17:50:00,11.646,11.743,11.525,11.66,2300000.0
2006-10-17 17:55:00,11.559,11.667,11.512,11.661,1950000.0
2006-10-17 18:00:00,11.567,11.682,11.519,11.585,2050000.0
2006-10-17 18:05:00,11.582,11.652,11.475,11.522,2250000.0
2006-10-17 18:10:00,11.587,11.631,11.501,11.609,1750000.0
2006-10-17 18:15:00,11.491,11.631,11.477,11.583,2100000.0
2006-10-17 18:20:00,11.521,11.623,11.449,11.595,2150000.0
2006-10-17 18:25:00,11.512,11.634,11.457,11.634,2300000.0
2006-10-17 18:30:00,11.6,11.669,11.481,11.629,1950000.0
2006-10-17 18:35:00,11.542,11.658,11.502,11.61,2250000.0
2006-10-17 18:40:00,11.604,11.642,11.481,11.566,2350000.0
2006-10-17 18:45:00,11.54,11.646,11.455,11.534,2050000.0
2006-10-17 18:50:00,11.498,11.641,11.471,11.543,2200000.0
2006-10-17 18:55:00,11.51,11.629,11.472,11.592,1900000.0
2006-10-17 19:00:00,11.567,11.64,11.477,11.58,2000000.0
2006-10-17 19:05:00,11.537,11.683,11.476,11.598,2200000.0
2006-10-17 19:10:00,11.514,11.681,11.5,11.654,1800000.0
2006-10-17 19:15:00,11.597,11.678,11.527,11.678,2050000.0
2006-10-17 19:20:00,11.604,11.694,11.531,11.614,2100000.0
2006-10-17 19:25:00,11.643,11.714,11.545,11.616,2150000.0
2006-10-17 19:30:00,11.671,11.7,11.503,11.64,1600000.0
2006-10-17 19:35:00,11.671,11.681,11.501,11.614,1350000.0
2006-10-17 19:40:00,11.587,11.649,11.531,11.643,1000000.0
2006-10-17 19:45:00,11.638,11.646,11.523,11.543,1550000.0
2006-10-17 19:50:00,11.614,11.646,11.512,11.563,2100000.0
2006-10-17 19:55:00,11.494,11.695,11.48,11.613,2350000.0
2006-10-17 20:00:00,11.576,11.667,11.493,11.602,2100000.0
2006-10-17 20:05:00,11.638,11.702,11.506,11.569,1750000.0
2006-10-17 20:10:00,11.678,11.686,11.54,11.648,1750000.0
2006-10-17 20:15:00,11.691,11.72,11.561,11.583,1500000.0
2006-10-17 20:20:00,11.54,11.739,11.518,11.57,2200000.0
2006-10-17 20:25:00,11.662,11.704,11.524,11.624,2250000.0
2006-10-17 20:30:00,11.642,11.697,11.558,11.618,1300000.0
2006-10-17 20:35:00,11.554,11.673,11.551,11.551,900000.0
2006-10-17 20:40:00,11.639,11.683,11.524,11.646,2350000.0
2006-10-17 20:45:00,11.587,11.727,11.535,11.678,2000000.0
2006-10-17 20:50:00,11.683,11.683,11.538,11.563,1300000.0
2006-10-17 20:55:00,11.67,11.67,11.512,11.547,1250000.0
2006-10-17 21:00:00,11.672,11.702,11.533,11.598,1100000.0
2006-10-17 21:05:00,11.533,11.673,11.525,11.628,500000.0
2006-10-17 21:10:00,11.623,11.688,11.495,11.647,1600000.0
2006-10-17 21:15:00,11.649,11.649,11.511,11.562,750000.0
2006-10-17 21:20:00,11.566,11.684,11.501,11.607,2050000.0
2006-10-17 21:25:00,11.642,11.685,11.483,11.571,2000000.0
2006-10-17 21:30:00,11.638,11.656,11.494,11.62,1900000.0
2006-10-17 21:35:00,11.586,11.685,11.548,11.572,1500000.0
2006-10-17 21:40:00,11.69,11.69,11.52,11.618,1800000.0
2006-10-17 21:45:00,11.607,11.696,11.511,11.637,2700000.0
2006-10-17 21:50:00,11.627,11.675,11.533,11.625,2050000.0
2006-10-17 21:55:00,11.583,11.674,11.512,11.558,1850000.0
2006-10-17 22:00:00,11.621,11.669,11.52,11.556,1100000.0
2006-10-17 22:05:00,11.611,11.649,11.517,11.641,1550000.0
2006-10-17 22:10:00,11.573,11.677,11.503,11.589,2150000.0
2006-10-17 22:15:00,11.554,11.656,11.512,11.594,1950000.0
2006-10-17 22:20:00,11.591,11.677,11.536,11.564,1350000.0
2006-10-17 22:25:00,11.571,11.671,11.54,11.585,1300000.0
2006-10-17 22:30:00,11.546,11.675,11.51,11.605,2000000.0
2006-10-17 22:35:00,11.62,11.62,11.548,11.548,100000.0
2006-10-17 22:40:00,11.543,11.626,11.53,11.618,250000.0
2006-10-17 22:45:00,11.65,11.65,11.571,11.603,200000.0
2006-10-17 22:50:00,11.634,11.654,11.601,11.601,250000.0
2006-10-17 22:55:00,11.529,11.688,11.529,11.597,600000.0
2006-10-17 23:00:00,11.656,11.696,11.582,11.615,1000000.0
2006-10-17 23:10:00,11.655,11.655,11.559,11.6,250000.0
2006-10-17 23:15:00,11.653,11.653,11.554,11.593,200000.0
2006-10-17 23:20:00,11.695,11.706,11.599,11.695,750000.0
2006-10-17 23:30:00,11.666,11.666,11.566,11.657,300000.0
2006-10-17 23:40:00,11.587,11.669,11.555,11.648,350000.0
2006-10-17 23:50:00,11.65,11.65,11.546,11.584,200000.0
2006-10-17 23:55:00,11.657,11.657,11.578,11.612,200000.0
2006-10-18 00:00:00,11.68,11.89,11.555,11.6,700000.0
2006-10-18 00:05:00,11.575,11.702,11.556,11.702,400000.0
2006-10-18 00:15:00,11.591,11.669,11.591,11.666,150000.0
2006-10-18 00:20:00,11.553,11.695,11.553,11.587,600000.0
2006-10-18 00:25:00,11.655,11.655,11.555,11.593,200000.0
2006-10-18 00:30:00,11.608,11.685,11.551,11.62,400000.0
2006-10-18 00:35:00,11.654,11.654,11.531,11.58,900000.0
2006-10-18 00:40:00,11.618,11.665,11.543,11.617,950000.0
2006-10-18 00:45:00,11.635,11.635,11.543,11.579,200000.0
2006-10-18 00:55:00,11.635,11.635,11.543,11.579,200000.0
2006-10-18 01:15:00,11.554,11.647,11.549,11.641,700000.0
2006-10-18 01:20:00,11.606,11.671,11.543,11.563,900000.0
2006-10-18 01:25:00,11.655,11.702,11.537,11.621,700000.0
2006-10-18 01:30:00,11.621,11.621,11.517,11.555,200000.0
2006-10-18 01:35:00,11.662,11.662,11.55,11.588,1300000.0
2006-10-18 01:40:00,11.611,11.663,11.542,11.56,350000.0
2006-10-18 01:45:00,11.627,11.67,11.523,11.625,900000.0
2006-10-18 01:55:00,11.67,11.695,11.557,11.587,400000.0
2006-10-18 02:00:00,11.623,11.641,11.518,11.551,750000.0
2006-10-18 02:05:00,11.56,11.633,11.56,11.585,500000.0
2006-10-18 02:10:00,11.572,11.665,11.471,11.551,2050000.0
2006-10-18 02:15:00,11.537,11.671,11.534,11.534,1100000.0
2006-10-18 02:20:00,11.594,11.669,11.514,11.645,2000000.0
2006-10-18 02:25:00,11.612,11.672,11.516,11.644,2150000.0
2006-10-18 02:30:00,11.571,11.718,11.536,11.554,2150000.0
2006-10-18 02:35:00,11.67,11.67,11.523,11.531,1600000.0
2006-10-18 02:40:00,11.656,11.68,11.524,11.647,1600000.0
2006-10-18 02:45:00,11.639,11.684,11.542,11.632,2000000.0
2006-10-18 02:50:00,11.646,11.707,11.479,11.668,1950000.0
2006-10-18 02:55:00,11.584,11.739,11.561,11.661,1750000.0
2006-10-18 03:00:00,11.657,11.691,11.529,11.595,2350000.0
2006-10-18 03:05:00,11.654,11.726,11.529,11.606,1450000.0
2006-10-18 03:10:00,11.672,11.684,11.575,11.646,1700000.0
2006-10-18 03:15:00,11.684,11.719,11.536,11.594,1750000.0
2006-10-18 03:20:00,11.653,11.723,11.537,11.618,1650000.0
2006-10-18 03:25:00,11.66,11.701,11.567,11.673,1700000.0
2006-10-18 03:30:00,11.679,11.712,11.568,11.655,900000.0
2006-10-18 03:35:00,11.727,11.727,11.611,11.698,400000.0
2006-10-18 03:40:00,11.662,11.699,11.544,11.699,800000.0
2006-10-18 03:45:00,11.727,11.755,11.557,11.645,2000000.0
2006-10-18 03:50:00,11.69,11.713,11.56,11.659,1700000.0
2006-10-18 03:55:00,11.656,11.748,11.546,11.676,2100000.0
2006-10-18 04:00:00,11.541,11.687,11.538,11.554,1850000.0
2006-10-18 04:05:00,11.657,11.677,11.552,11.625,1050000.0
2006-10-18 04:10:00,11.57,11.722,11.531,11.581,1800000.0
2006-10-18 04:15:00,11.623,11.734,11.526,11.598,1950000.0
2006-10-18 04:20:00,11.649,11.649,11.568,11.594,300000.0
2006-10-18 04:25:00,11.591,11.656,11.527,11.561,700000.0
2006-10-18 04:30:00,11.639,11.641,11.53,11.561,550000.0
2006-10-18 04:35:00,11.635,11.635,11.543,11.579,200000.0
2006-10-18 04:40:00,11.607,11.676,11.517,11.584,1950000.0
2006-10-18 04:45:00,11.635,11.707,11.47,11.579,2300000.0
2006-10-18 04:50:00,11.643,11.69,11.54,11.574,1200000.0
2006-10-18 04:55:00,11.526,11.666,11.526,11.577,1650000.0
2006-10-18 05:00:00,11.619,11.725,11.569,11.616,1550000.0
2006-10-18 05:05:00,11.705,11.705,11.555,11.588,1650000.0
2006-10-18 05:10:00,11.644,11.65,11.644,11.65,100000.0
2006-10-18 05:20:00,11.69,11.69,11.598,11.598,350000.0
2006-10-18 05:25:00,11.604,11.702,11.568,11.601,350000.0
2006-10-18 05:30:00,11.657,11.657,11.549,11.586,200000.0
2006-10-18 05:35:00,11.642,11.714,11.534,11.679,1200000.0
2006-10-18 05:40:00,11.626,11.74,11.554,11.709,1200000.0
2006-10-18 05:45:00,11.618,11.684,11.546,11.655,1050000.0
2006-10-18 05:50:00,11.596,11.71,11.58,11.631,650000.0
2006-10-18 05:55:00,11.61,11.693,11.543,11.586,1300000.0
2006-10-18 06:00:00,11.67,11.728,11.538,11.594,1450000.0
2006-10-18 06:05:00,11.649,11.689,11.548,11.665,1000000.0
2006-10-18 06:10:00,11.662,11.719,11.562,11.639,1650000.0
2006-10-18 06:15:00,11.721,11.721,11.57,11.587,750000.0
2006-10-18 06:20:00,11.597,11.71,11.549,11.623,1300000.0
2006-10-18 06:25:00,11.705,11.708,11.581,11.581,500000.0
2006-10-18 06:30:00,11.684,11.74,11.523,11.712,1250000.0
2006-10-18 06:35:00,11.605,11.728,11.593,11.705,1250000.0
2006-10-18 06:40:00,11.645,11.711,11.594,11.627,1050000.0
2006-10-18 06:45:00,11.694,11.759,11.569,11.664,1700000.0
2006-10-18 06:50:00,11.7,11.7,11.567,11.64,300000.0
2006-10-18 06:55:00,11.616,11.734,11.569,11.641,1100000.0
2006-10-18 07:00:00,11.621,11.677,11.564,11.621,700000.0
2006-10-18 07:05:00,11.654,11.72,11.586,11.586,600000.0
2006-10-18 07:10:00,11.608,11.675,11.596,11.647,650000.0
2006-10-18 07:15:00,11.613,11.668,11.565,11.568,900000.0
2006-10-18 07:20:00,11.675,11.736,11.572,11.572,1750000.0
2006-10-18 07:25:00,11.687,11.687,11.542,11.641,700000.0
2006-10-18 07:30:00,11.598,11.706,11.536,11.673,2000000.0
2006-10-18 07:35:00,11.645,11.698,11.54,11.698,1550000.0
2006-10-18 07:40:00,11.659,11.736,11.555,11.609,1750000.0
2006-10-18 07:45:00,11.581,11.676,11.542,11.633,1600000.0
2006-10-18 07:50:00,11.578,11.679,11.515,11.588,1800000.0
2006-10-18 07:55:00,11.522,11.732,11.522,11.721,1750000.0
2006-10-18 08:00:00,11.592,11.732,11.526,11.526,2550000.0
2006-10-18 08:05:00,11.568,11.69,11.532,11.568,1550000.0
2006-10-18 08:10:00,11.651,11.68,11.486,11.613,1600000.0
2006-10-18 08:15:00,11.68,11.694,11.527,11.597,2200000.0
2006-10-18 08:20:00,11.67,11.676,11.514,11.572,2100000.0
2006-10-18 08:25:00,11.562,11.694,11.52,11.632,1950000.0
2006-10-18 08:30:00,11.661,11.711,11.567,11.66,1200000.0
2006-10-18 08:35:00,11.716,11.716,11.521,11.532,1600000.0
2006-10-18 08:40:00,11.635,11.703,11.559,11.677,1950000.0
2006-10-18 08:45:00,11.689,11.716,11.57,11.627,2250000.0
2006-10-18 08:50:00,11.547,11.742,11.546,11.644,1900000.0
2006-10-18 08:55:00,11.639,11.717,11.564,11.647,2000000.0
2006-10-18 09:00:00,11.577,11.694,11.53,11.53,1100000.0
2006-10-18 09:05:00,11.601,11.744,11.534,11.541,2000000.0
2006-10-18 09:10:00,11.66,11.711,11.55,11.611,2400000.0
2006-10-18 09:15:00,11.628,11.726,11.574,11.696,2100000.0
2006-10-18 09:20:00,11.662,11.773,11.579,11.654,2200000.0
2006-10-18 09:25:00,11.712,11.733,11.574,11.671,1300000.0
2006-10-18 09:30:00,11.574,11.72,11.517,11.693,1800000.0
2006-10-18 09:35:00,11.639,11.745,11.529,11.718,2200000.0
2006-10-18 09:40:00,11.609,11.773,11.584,11.686,2050000.0
2006-10-18 09:45:00,11.667,11.756,11.603,11.661,1350000.0
2006-10-18 09:50:00,11.667,11.766,11.589,11.686,2000000.0
2006-10-18 09:55:00,11.669,11.751,11.573,11.724,2150000.0
2006-10-18 10:00:00,11.718,11.779,11.614,11.68,2200000.0
2006-10-18 10:05:00,11.649,11.798,11.619,11.767,2000000.0
2006-10-18 10:10:00,11.74,11.785,11.558,11.687,2450000.0
2006-10-18 10:15:00,11.76,11.817,11.613,11.759,2000000.0
2006-10-18 10:20:00,11.717,11.808,11.637,11.794,2700000.0
2006-10-18 10:25:00,11.683,11.809,11.615,11.786,2750000.0
2006-10-18 10:30:00,11.743,11.808,11.654,11.739,2350000.0
2006-10-18 10:35:00,11.667,11.82,11.638,11.666,2350000.0
2006-10-18 10:40:00,11.755,11.821,11.584,11.772,2950000.0
2006-10-18 10:45:00,11.73,11.789,11.629,11.633,1800000.0
2006-10-18 10:50:00,11.733,11.802,11.615,11.72,2700000.0
2006-10-18 10:55:00,11.691,11.826,11.596,11.638,1650000.0
2006-10-18 11:00:00,11.728,11.826,11.612,11.784,2200000.0
2006-10-18 11:05:00,11.667,11.824,11.617,11.721,2200000.0
2006-10-18 11:10:00,11.622,11.797,11.616,11.696,1300000.0
2006-10-18 11:15:00,11.637,11.765,11.568,11.726,2150000.0
2006-10-18 11:20:00,11.724,11.852,11.619,11.772,2300000.0
2006-10-18 11:25:00,11.687,11.824,11.623,11.717,2300000.0
2006-10-18 11:30:00,11.779,11.779,11.599,11.713,1900000.0
2006-10-18 11:35:00,11.741,11.817,11.655,11.709,1750000.0
2006-10-18 11:40:00,11.725,11.805,11.648,11.766,1900000.0
2006-10-18 11:45:00,11.693,11.808,11.622,11.712,2200000.0
2006-10-18 11:50:00,11.706,11.781,11.611,11.713,2200000.0
2006-10-18 11:55:00,11.701,11.774,11.632,11.715,1950000.0
2006-10-18 12:00:00,11.748,11.813,11.614,11.631,2150000.0
2006-10-18 12:05:00,11.727,11.786,11.604,11.678,1950000.0
2006-10-18 12:10:00,11.743,11.799,11.599,11.672,2000000.0
2006-10-18 12:15:00,11.688,11.752,11.601,11.625,2100000.0
2006-10-18 12:20:00,11.654,11.809,11.58,11.729,2400000.0
2006-10-18 12:25:00,11.754,11.805,11.596,11.643,2450000.0
2006-10-18 12:30:00,11.655,11.798,11.611,11.611,1350000.0
2006-10-18 12:35:00,11.744,11.767,11.593,11.711,2100000.0
2006-10-18 12:40:00,11.684,11.788,11.572,11.608,2400000.0
2006-10-18 12:45:00,11.68,11.762,11.58,11.705,1800000.0
2006-10-18 12:50:00,11.691,11.783,11.585,11.666,2350000.0
2006-10-18 12:55:00,11.68,11.757,11.58,11.698,2150000.0
2006-10-18 13:00:00,11.603,11.737,11.57,11.583,1700000.0
2006-10-18 13:05:00,11.698,11.756,11.552,11.642,1800000.0
2006-10-18 13:10:00,11.677,11.76,11.566,11.711,2250000.0
2006-10-18 13:15:00,11.66,11.779,11.574,11.597,1550000.0
2006-10-18 13:20:00,11.609,11.744,11.549,11.623,2050000.0
2006-10-18 13:25:00,11.655,11.761,11.551,11.661,1800000.0
2006-10-18 13:30:00,11.708,11.764,11.56,11.65,2100000.0
2006-10-18 13:35:00,11.694,11.73,11.582,11.687,2100000.0
2006-10-18 13:40:00,11.685,11.747,11.607,11.65,1950000.0
2006-10-18 13:45:00,11.638,11.766,11.608,11.693,1900000.0
2006-10-18 13:50:00,11.654,11.755,11.609,11.742,2000000.0
2006-10-18 13:55:00,11.712,11.845,11.618,11.654,1750000.0
2006-10-18 14:00:00,11.721,11.751,11.607,11.742,1800000.0
2006-10-18 14:05:00,11.645,11.767,11.575,11.649,1900000.0
2006-10-18 14:10:00,11.685,11.801,11.608,11.682,1700000.0
2006-10-18 14:15:00,11.632,11.796,11.592,11.776,1800000.0
2006-10-18 14:20:00,11.663,11.797,11.621,11.762,2050000.0
2006-10-18 14:25:00,11.7,11.821,11.644,11.737,1500000.0
2006-10-18 14:30:00,11.692,11.81,11.626,11.705,2450000.0
2006-10-18 14:35:00,11.725,11.766,11.587,11.63,2200000.0
2006-10-18 14:40:00,11.717,11.804,11.587,11.745,2300000.0
2006-10-18 14:45:00,11.747,11.843,11.568,11.568,2000000.0
2006-10-18 14:50:00,11.622,11.814,11.567,11.678,2150000.0
2006-10-18 14:55:00,11.689,11.792,11.581,11.741,2400000.0
2006-10-18 15:00:00,11.63,11.792,11.583,11.623,2400000.0
2006-10-18 15:05:00,11.606,11.788,11.606,11.677,2250000.0
2006-10-18 15:10:00,11.677,11.773,11.6,11.718,2150000.0
2006-10-18 15:15:00,11.616,11.788,11.616,11.705,2250000.0
2006-10-18 15:20:00,11.661,11.768,11.628,11.751,1850000.0
2006-10-18 15:25:00,11.759,11.798,11.635,11.682,1950000.0
2006-10-18 15:30:00,11.74,11.84,11.649,11.668,2200000.0
2006-10-18 15:35:00,11.756,11.869,11.724,11.814,2000000.0
2006-10-18 15:40:00,11.695,11.848,11.669,11.81,2000000.0
2006-10-18 15:45:00,11.837,11.863,11.638,11.786,2100000.0
2006-10-18 15:50:00,11.707,11.835,11.653,11.818,2200000.0
2006-10-18 15:55:00,11.654,11.876,11.654,11.772,2350000.0
2006-10-18 16:00:00,11.829,11.865,11.694,11.807,2450000.0
2006-10-18 16:05:00,11.785,11.822,11.684,11.808,2300000.0
2006-10-18 16:10:00,11.794,11.873,11.656,11.757,2300000.0
2006-10-18 16:15:00,11.837,11.838,11.665,11.797,2150000.0
2006-10-18 16:20:00,11.797,11.853,11.654,11.806,2450000.0
2006-10-18 16:25:00,11.783,11.818,11.62,11.75,2200000.0
2006-10-18 16:30:00,11.723,11.864,11.671,11.864,2000000.0
2006-10-18 16:35:00,11.778,11.88,11.655,11.817,2450000.0
2006-10-18 16:40:00,11.733,11.868,11.717,11.743,2000000.0
2006-10-18 16:45:00,11.75,11.863,11.702,11.736,2300000.0
2006-10-18 16:50:00,11.748,11.852,11.692,11.707,2000000.0
2006-10-18 16:55:00,11.797,11.863,11.69,11.739,2400000.0
2006-10-18 17:00:00,11.802,11.83,11.664,11.772,2100000.0
2006-10-18 17:05:00,11.8,11.87,11.625,11.729,2050000.0
2006-10-18 17:10:00,11.783,11.845,11.684,11.8,2150000.0
2006-10-18 17:15:00,11.695,11.81,11.657,11.751,1900000.0
2006-10-18 17:20:00,11.745,11.81,11.666,11.682,2100000.0
2006-10-18 17:25:00,11.771,11.818,11.635,11.812,2300000.0
2006-10-18 17:30:00,11.675,11.844,11.634,11.719,2300000.0
2006-10-18 17:35:00,11.669,11.751,11.569,11.638,2250000.0
2006-10-18 17:40:00,11.632,11.764,11.604,11.687,2350000.0
2006-10-18 17:45:00,11.648,11.77,11.593,11.738,2050000.0
2006-10-18 17:50:00,11.75,11.766,11.568,11.762,2300000.0
2006-10-18 17:55:00,11.684,11.78,11.61,11.75,1950000.0
2006-10-18 18:00:00,11.685,11.793,11.623,11.725,2050000.0
2006-10-18 18:05:00,11.746,11.834,11.619,11.779,1850000.0
2006-10-18 18:10:00,11.755,11.802,11.63,11.757,1650000.0
2006-10-18 18:15:00,11.751,11.795,11.62,11.705,2050000.0
2006-10-18 18:20:00,11.668,11.792,11.62,11.765,1750000.0
2006-10-18 18:25:00,11.681,11.794,11.633,11.78,2150000.0
2006-10-18 18:30:00,11.728,11.795,11.621,11.795,1950000.0
2006-10-18 18:35:00,11.709,11.851,11.636,11.797,2250000.0
2006-10-18 18:40:00,11.795,11.84,11.657,11.752,2450000.0
2006-10-18 18:45:00,11.715,11.855,11.66,11.788,1650000.0
2006-10-18 18:50:00,11.764,11.812,11.651,11.763,2250000.0
2006-10-18 18:55:00,11.7,11.806,11.639,11.713,2000000.0
2006-10-18 19:00:00,11.68,11.792,11.619,11.763,2100000.0
2006-10-18 19:05:00,11.688,11.789,11.633,11.73,1950000.0
2006-10-18 19:10:00,11.808,11.81,11.628,11.654,2950000.0
2006-10-18 19:15:00,11.761,11.832,11.647,11.793,2800000.0
2006-10-18 19:20:00,11.665,11.761,11.59,11.686,2100000.0
2006-10-18 19:25:00,11.596,11.742,11.577,11.67,1950000.0
2006-10-18 19:30:00,11.714,11.729,11.574,11.645,2250000.0
2006-10-18 19:35:00,11.719,11.74,11.574,11.628,1700000.0
2006-10-18 19:40:00,11.598,11.743,11.592,11.666,1200000.0
2006-10-18 19:45:00,11.668,11.731,11.562,11.625,1950000.0
2006-10-18 19:50:00,11.611,11.745,11.583,11.725,2300000.0
2006-10-18 19:55:00,11.578,11.764,11.565,11.698,1900000.0
2006-10-18 20:00:00,11.655,11.732,11.587,11.594,1700000.0
2006-10-18 20:05:00,11.686,11.734,11.567,11.641,2250000.0
2006-10-18 20:10:00,11.582,11.71,11.518,11.641,1700000.0
2006-10-18 20:15:00,11.658,11.715,11.536,11.657,1650000.0
2006-10-18 20:20:00,11.649,11.713,11.528,11.671,2650000.0
2006-10-18 20:25:00,11.579,11.696,11.552,11.666,1450000.0
2006-10-18 20:30:00,11.636,11.688,11.545,11.688,1200000.0
2006-10-18 20:35:00,11.686,11.74,11.574,11.576,2600000.0
2006-10-18 20:40:00,11.664,11.693,11.54,11.59,2550000.0
2006-10-18 20:45:00,11.665,11.691,11.581,11.662,800000.0
2006-10-18 20:50:00,11.664,11.718,11.569,11.672,1650000.0
2006-10-18 20:55:00,11.596,11.729,11.596,11.678,650000.0
2006-10-18 21:00:00,11.603,11.762,11.534,11.595,2400000.0
2006-10-18 21:05:00,11.601,11.679,11.546,11.562,1300000.0
2006-10-18 21:10:00,11.6,11.705,11.565,11.604,1400000.0
2006-10-18 21:15:00,11.652,11.684,11.553,11.662,550000.0
2006-10-18 21:20:00,11.635,11.642,11.635,11.642,100000.0
2006-10-18 21:25:00,11.643,11.685,11.604,11.604,150000.0
2006-10-18 21:50:00,11.694,11.694,11.598,11.688,300000.0
2006-10-18 21:55:00,11.589,11.589,11.579,11.579,100000.0
2006-10-18 22:00:00,11.684,11.684,11.6,11.634,200000.0
2006-10-18 22:05:00,11.677,11.677,11.574,11.613,600000.0
2006-10-18 22:20:00,11.685,11.685,11.667,11.667,100000.0
2006-10-18 22:30:00,11.694,11.694,11.61,11.644,200000.0
2006-10-18 22:35:00,11.684,11.684,11.584,11.623,200000.0
2006-10-18 22:40:00,11.674,11.674,11.575,11.614,200000.0
2006-10-18 22:55:00,11.685,11.685,11.601,11.634,200000.0
2006-10-18 23:05:00,11.664,11.664,11.66,11.66,100000.0
2006-10-18 23:10:00,11.689,11.739,11.612,11.694,350000.0
2006-10-18 23:15:00,11.684,11.684,11.585,11.623,200000.0
2006-10-18 23:35:00,11.674,11.674,11.574,11.613,200000.0
2006-10-19 00:00:00,11.77,12.08,11.57,12.06,200000.0
2006-10-19 00:05:00,11.649,11.673,11.594,11.673,200000.0
2006-10-19 00:15:00,11.598,11.686,11.598,11.686,150000.0
2006-10-19 00:25:00,11.685,11.685,11.585,11.625,200000.0
2006-10-19 00:30:00,11.673,11.673,11.573,11.662,300000.0
2006-10-19 01:00:00,11.673,11.687,11.571,11.687,350000.0
2006-10-19 01:05:00,11.696,11.696,11.612,11.645,200000.0
2006-10-19 01:15:00,11.682,11.682,11.582,11.623,200000.0
2006-10-19 01:25:00,11.696,11.696,11.593,11.593,400000.0
2006-10-19 01:30:00,11.723,11.723,11.6,11.677,150000.0
2006-10-19 01:50:00,11.686,11.686,11.585,11.625,200000.0
2006-10-19 02:00:00,11.673,11.673,11.572,11.613,200000.0
2006-10-19 02:10:00,11.684,11.684,11.6,11.634,200000.0
2006-10-19 02:20:00,11.677,11.677,11.677,11.677,100000.0
2006-10-19 02:30:00,11.629,11.695,11.626,11.678,250000.0
2006-10-19 02:45:00,11.691,11.728,11.618,11.67,500000.0
2006-10-19 02:50:00,11.696,11.697,11.605,11.672,350000.0
2006-10-19 03:10:00,11.682,11.717,11.628,11.687,500000.0
2006-10-19 03:15:00,11.701,11.722,11.649,11.722,400000.0
2006-10-19 03:25:00,11.608,11.692,11.608,11.692,100000.0
2006-10-19 03:30:00,11.691,11.691,11.632,11.686,150000.0
2006-10-19 03:50:00,11.611,11.697,11.611,11.62,200000.0
2006-10-19 03:55:00,11.626,11.728,11.626,11.668,450000.0
2006-10-19 04:05:00,11.684,11.684,11.585,11.623,200000.0
2006-10-19 04:20:00,11.696,11.696,11.583,11.623,400000.0
2006-10-19 04:25:00,11.658,11.66,11.59,11.59,200000.0
2006-10-19 05:00:00,11.621,11.678,11.588,11.633,300000.0
2006-10-19 05:10:00,11.66,11.664,11.66,11.664,100000.0
2006-10-19 05:15:00,11.694,11.694,11.61,11.644,200000.0
2006-10-19 05:30:00,11.723,11.723,11.655,11.663,300000.0
2006-10-19 05:40:00,11.707,11.716,11.619,11.716,200000.0
2006-10-19 05:50:00,11.683,11.683,11.6,11.6,100000.0
2006-10-19 06:10:00,11.684,11.684,11.6,11.634,200000.0
2006-10-19 06:25:00,11.672,11.686,11.571,11.635,600000.0
2006-10-19 07:00:00,11.695,11.732,11.611,11.645,450000.0
2006-10-19 07:05:00,11.669,11.733,11.583,11.599,450000.0
2006-10-19 07:20:00,11.678,11.678,11.672,11.672,100000.0
2006-10-19 07:25:00,11.695,11.695,11.625,11.625,100000.0
2006-10-19 07:30:00,11.634,11.681,11.597,11.63,250000.0
2006-10-19 07:35:00,11.558,11.691,11.558,11.663,450000.0
2006-10-19 07:40:00,11.712,11.742,11.633,11.656,300000.0
2006-10-19 07:50:00,11.656,11.656,11.64,11.64,150000.0
2006-10-19 08:00:00,11.605,11.669,11.562,11.562,300000.0
2006-10-19 08:15:00,11.589,11.681,11.589,11.681,650000.0
2006-10-19 08:20:00,11.732,11.732,11.614,11.69,550000.0
2006-10-19 08:25:00,11.709,11.709,11.595,11.699,500000.0
2006-10-19 08:35:00,11.606,11.723,11.571,11.594,1000000.0
2006-10-19 08:40:00,11.685,11.689,11.629,11.629,350000.0
2006-10-19 08:45:00,11.713,11.713,11.583,11.653,400000.0
2006-10-19 08:50:00,11.585,11.672,11.565,11.672,450000.0
2006-10-19 08:55:00,11.632,11.726,11.59,11.688,550000.0
2006-10-19 09:00:00,11.696,11.738,11.6,11.726,400000.0
2006-10-19 09:05:00,11.656,11.749,11.566,11.619,850000.0
2006-10-19 09:10:00,11.613,11.699,11.542,11.699,450000.0
2006-10-19 09:15:00,11.717,11.739,11.627,11.703,450000.0
2006-10-19 09:25:00,11.649,11.728,11.594,11.594,250000.0
2006-10-19 09:40:00,11.618,11.73,11.585,11.64,900000.0
2006-10-19 09:45:00,11.576,11.695,11.576,11.695,100000.0
2006-10-19 09:50:00,11.702,11.726,11.592,11.689,350000.0
2006-10-19 09:55:00,11.611,11.735,11.564,11.709,850000.0
2006-10-19 10:00:00,11.674,11.707,11.525,11.61,2200000.0
2006-10-19 10:05:00,11.54,11.705,11.54,11.685,2050000.0
2006-10-19 10:10:00,11.685,11.715,11.548,11.614,2200000.0
2006-10-19 10:15:00,11.703,11.739,11.489,11.638,2000000.0
2006-10-19 10:20:00,11.587,11.716,11.522,11.685,2700000.0
2006-10-19 10:25:00,11.547,11.708,11.528,11.657,2750000.0
2006-10-19 10:30:00,11.596,11.701,11.529,11.701,1850000.0
2006-10-19 10:35:00,11.597,11.735,11.533,11.58,1850000.0
2006-10-19 10:40:00,11.666,11.734,11.524,11.68,2950000.0
2006-10-19 10:45:00,11.637,11.705,11.527,11.566,2150000.0
2006-10-19 10:50:00,11.626,11.721,11.463,11.677,2700000.0
2006-10-19 10:55:00,11.653,11.735,11.503,11.546,2450000.0
2006-10-19 11:00:00,11.618,11.758,11.532,11.679,2200000.0
2006-10-19 11:05:00,11.543,11.714,11.543,11.661,1750000.0
2006-10-19 11:10:00,11.553,11.72,11.528,11.642,2200000.0
2006-10-19 11:15:00,11.547,11.693,11.487,11.676,2150000.0
2006-10-19 11:20:00,11.646,11.735,11.548,11.621,2300000.0
2006-10-19 11:25:00,11.545,11.678,11.519,11.589,2300000.0
2006-10-19 11:30:00,11.674,11.674,11.494,11.602,2000000.0
2006-10-19 11:35:00,11.615,11.659,11.494,11.555,2150000.0
2006-10-19 11:40:00,11.55,11.666,11.509,11.616,1900000.0
2006-10-19 11:45:00,11.551,11.654,11.496,11.57,2200000.0
2006-10-19 11:50:00,11.598,11.695,11.484,11.625,2200000.0
2006-10-19 11:55:00,11.622,11.681,11.484,11.54,1950000.0
2006-10-19 12:00:00,11.603,11.667,11.5,11.5,2150000.0
2006-10-19 12:05:00,11.571,11.647,11.45,11.572,1950000.0
2006-10-19 12:10:00,11.618,11.666,11.518,11.566,2000000.0
2006-10-19 12:15:00,11.573,11.656,11.492,11.531,2100000.0
2006-10-19 12:20:00,11.587,11.699,11.541,11.575,1800000.0
2006-10-19 12:25:00,11.661,11.661,11.482,11.485,2450000.0
2006-10-19 12:30:00,11.524,11.645,11.459,11.475,1800000.0
2006-10-19 12:35:00,11.639,11.646,11.494,11.585,2100000.0
2006-10-19 12:40:00,11.57,11.651,11.461,11.499,1900000.0
2006-10-19 12:45:00,11.536,11.657,11.459,11.544,2250000.0
2006-10-19 12:50:00,11.586,11.646,11.452,11.535,2350000.0
2006-10-19 12:55:00,11.539,11.596,11.424,11.557,2150000.0
2006-10-19 13:00:00,11.563,11.606,11.4,11.467,2200000.0
2006-10-19 13:05:00,11.468,11.61,11.43,11.457,2200000.0
2006-10-19 13:10:00,11.514,11.626,11.407,11.555,2250000.0
2006-10-19 13:15:00,11.467,11.592,11.418,11.481,2000000.0
2006-10-19 13:20:00,11.46,11.593,11.438,11.494,1550000.0
2006-10-19 13:25:00,11.564,11.593,11.429,11.536,2150000.0
2006-10-19 13:30:00,11.561,11.585,11.426,11.461,2100000.0
2006-10-19 13:35:00,11.529,11.583,11.425,11.532,2100000.0
2006-10-19 13:40:00,11.537,11.591,11.403,11.493,1950000.0
2006-10-19 13:45:00,11.473,11.603,11.402,11.571,2000000.0
2006-10-19 13:50:00,11.524,11.655,11.452,11.599,2000000.0
2006-10-19 13:55:00,11.551,11.636,11.438,11.537,1850000.0
2006-10-19 14:00:00,11.566,11.624,11.423,11.566,1800000.0
2006-10-19 14:05:00,11.589,11.629,11.447,11.497,2000000.0
2006-10-19 14:10:00,11.463,11.63,11.455,11.49,2050000.0
2006-10-19 14:15:00,11.422,11.652,11.412,11.594,2300000.0
2006-10-19 14:20:00,11.477,11.634,11.464,11.634,2050000.0
2006-10-19 14:25:00,11.561,11.655,11.484,11.58,1850000.0
2006-10-19 14:30:00,11.545,11.695,11.513,11.556,2200000.0
2006-10-19 14:35:00,11.626,11.686,11.494,11.571,2200000.0
2006-10-19 14:40:00,11.622,11.718,11.514,11.684,2300000.0
2006-10-19 14:45:00,11.655,11.752,11.594,11.606,2000000.0
2006-10-19 14:50:00,11.623,11.755,11.595,11.657,2150000.0
2006-10-19 14:55:00,11.736,11.806,11.609,11.765,2400000.0
2006-10-19 15:00:00,11.683,11.82,11.658,11.688,2400000.0
2006-10-19 15:05:00,11.658,11.82,11.653,11.697,2250000.0
2006-10-19 15:10:00,11.709,11.829,11.647,11.732,2200000.0
2006-10-19 15:15:00,11.694,11.84,11.681,11.8,2100000.0
2006-10-19 15:20:00,11.759,11.879,11.733,11.855,2000000.0
2006-10-19 15:25:00,11.865,11.92,11.738,11.882,1950000.0
2006-10-19 15:30:00,11.87,11.925,11.767,11.788,2200000.0
2006-10-19 15:35:00,11.885,11.999,11.774,11.821,2300000.0
2006-10-19 15:40:00,11.799,11.963,11.799,11.9,2000000.0
2006-10-19 15:45:00,11.919,11.995,11.847,11.989,2100000.0
2006-10-19 15:50:00,11.913,12.034,11.856,11.992,2200000.0
2006-10-19 15:55:00,11.862,12.011,11.853,11.909,2350000.0
2006-10-19 16:00:00,11.949,11.958,11.767,11.872,2450000.0
2006-10-19 16:05:00,11.904,12.028,11.804,11.958,1900000.0
2006-10-19 16:10:00,11.948,12.029,11.809,11.869,2300000.0
2006-10-19 16:15:00,11.936,11.978,11.812,11.954,2000000.0
2006-10-19 16:20:00,11.965,12.011,11.812,11.952,2450000.0
2006-10-19 16:25:00,11.942,11.987,11.832,11.903,2150000.0
2006-10-19 16:30:00,11.871,11.997,11.844,11.983,2000000.0
2006-10-19 16:35:00,11.888,12.013,11.865,11.923,1500000.0
2006-10-19 16:40:00,11.911,12.039,11.853,11.853,1250000.0
2006-10-19 16:45:00,11.852,12.007,11.835,11.875,2300000.0
2006-10-19 16:50:00,11.897,12.002,11.841,11.862,2050000.0
2006-10-19 16:55:00,11.938,12.019,11.804,11.91,2150000.0
2006-10-19 17:00:00,11.992,12.01,11.829,11.893,2100000.0
2006-10-19 17:05:00,11.982,11.991,11.756,11.849,2150000.0
2006-10-19 17:10:00,11.912,11.972,11.78,11.897,2150000.0
2006-10-19 17:15:00,11.821,11.993,11.806,11.943,2100000.0
2006-10-19 17:20:00,11.914,11.975,11.827,11.857,1950000.0
2006-10-19 17:25:00,11.951,11.998,11.804,11.962,2300000.0
2006-10-19 17:30:00,11.821,11.994,11.81,11.944,2250000.0
2006-10-19 17:35:00,11.928,12.006,11.815,11.893,3700000.0
2006-10-19 17:40:00,11.903,12.014,11.819,11.945,3050000.0
2006-10-19 17:45:00,11.876,12.007,11.806,11.932,3000000.0
2006-10-19 17:50:00,11.939,12.019,11.82,11.999,3200000.0
2006-10-19 17:55:00,11.893,12.027,11.819,11.94,3300000.0
2006-10-19 18:00:00,11.81,11.969,11.804,11.899,3000000.0
2006-10-19 18:05:00,11.902,12.013,11.797,11.97,2800000.0
2006-10-19 18:10:00,11.963,12.021,11.839,11.96,2600000.0
2006-10-19 18:15:00,11.992,12.021,11.834,11.901,2550000.0
2006-10-19 18:20:00,11.924,12.053,11.864,12.005,3450000.0
2006-10-19 18:25:00,11.935,12.045,11.864,12.007,2800000.0
2006-10-19 18:30:00,12.002,12.039,11.846,12.004,2800000.0
2006-10-19 18:35:00,11.913,12.037,11.858,12.022,3250000.0
2006-10-19 18:40:00,12.022,12.066,11.887,11.964,3500000.0
2006-10-19 18:45:00,11.946,12.089,11.884,11.956,2650000.0
2006-10-19 18:50:00,12.012,12.068,11.886,12.01,3150000.0
2006-10-19 18:55:00,11.885,12.061,11.842,11.977,2550000.0
2006-10-19 19:00:00,11.961,12.061,11.896,12.061,2900000.0
2006-10-19 19:05:00,12.017,12.075,11.858,11.975,2800000.0
2006-10-19 19:10:00,12.027,12.061,11.861,11.928,2650000.0
2006-10-19 19:15:00,11.951,12.054,11.885,12.021,2550000.0
2006-10-19 19:20:00,11.929,12.073,11.883,12.053,2250000.0
2006-10-19 19:25:00,11.978,12.09,11.896,11.896,2100000.0
2006-10-19 19:30:00,12.031,12.058,11.895,11.967,2500000.0
2006-10-19 19:35:00,11.964,12.022,11.889,11.905,1850000.0
2006-10-19 19:40:00,11.978,12.04,11.881,12.021,1700000.0
2006-10-19 19:45:00,11.982,12.038,11.867,12.015,2000000.0
2006-10-19 19:50:00,11.979,12.05,11.881,11.974,1800000.0
2006-10-19 19:55:00,11.996,12.056,11.86,12.009,2200000.0
2006-10-19 20:00:00,11.865,12.035,11.865,11.977,1900000.0
2006-10-19 20:05:00,12.01,12.076,11.887,12.005,1800000.0
2006-10-19 20:10:00,12.01,12.051,11.893,11.909,1650000.0
2006-10-19 20:15:00,11.993,12.048,11.897,11.973,1200000.0
2006-10-19 20:20:00,12.027,12.077,11.879,11.987,2550000.0
2006-10-19 20:25:00,12.032,12.047,11.889,11.926,950000.0
2006-10-19 20:30:00,11.888,12.038,11.879,11.946,1700000.0
2006-10-19 20:35:00,11.901,12.037,11.901,12.004,1250000.0
2006-10-19 20:40:00,12.014,12.06,11.922,12.003,850000.0
2006-10-19 20:45:00,11.935,12.085,11.881,11.942,2100000.0
2006-10-19 20:50:00,11.955,12.04,11.884,11.979,1450000.0
2006-10-19 20:55:00,11.997,12.041,11.89,11.983,1300000.0
2006-10-19 21:00:00,11.997,12.057,11.874,11.938,1900000.0
2006-10-19 21:05:00,11.981,12.087,11.946,12.019,1050000.0
2006-10-19 21:10:00,12.013,12.075,11.878,11.883,2200000.0
2006-10-19 21:15:00,12.004,12.066,11.847,11.979,2200000.0
2006-10-19 21:20:00,12.027,12.041,11.891,12.006,1400000.0
2006-10-19 21:25:00,12.01,12.037,11.885,11.885,1550000.0
2006-10-19 21:30:00,11.902,12.072,11.889,11.998,1950000.0
2006-10-19 21:35:00,11.937,12.081,11.879,12.024,1800000.0
2006-10-19 21:40:00,11.964,12.055,11.891,11.978,1550000.0
2006-10-19 21:45:00,11.992,12.07,11.905,11.987,1900000.0
2006-10-19 21:50:00,11.983,12.039,11.895,11.994,1550000.0
2006-10-19 21:55:00,11.91,12.058,11.91,11.999,1400000.0
2006-10-19 22:00:00,11.906,12.056,11.898,12.047,1550000.0
2006-10-19 22:05:00,11.994,12.047,11.91,12.003,1650000.0
2006-10-19 22:10:00,12.01,12.029,11.902,11.94,2050000.0
2006-10-19 22:15:00,11.996,12.026,11.901,11.974,750000.0
2006-10-19 22:20:00,12.004,12.051,11.883,11.98,1950000.0
2006-10-19 22:25:00,11.997,12.071,11.9,11.983,2050000.0
2006-10-19 22:30:00,11.967,12.023,11.886,11.985,1600000.0
2006-10-19 22:35:00,11.986,11.986,11.902,11.935,200000.0
2006-10-19 22:40:00,11.919,12.075,11.903,11.936,1700000.0
2006-10-19 22:45:00,11.913,12.045,11.889,11.937,1400000.0
2006-10-19 22:50:00,11.98,12.027,11.901,12.008,550000.0
2006-10-19 22:55:00,12.043,12.072,11.906,11.906,1850000.0
2006-10-19 23:00:00,12.007,12.068,11.92,12.025,1250000.0
2006-10-19 23:05:00,11.963,12.079,11.933,11.969,550000.0
2006-10-19 23:15:00,12.033,12.045,11.95,11.994,400000.0
2006-10-19 23:25:00,12.075,12.077,11.92,12.051,1500000.0
2006-10-19 23:30:00,12.018,12.043,11.89,11.996,600000.0
2006-10-19 23:35:00,11.976,12.033,11.915,11.941,250000.0
2006-10-19 23:50:00,11.995,12.009,11.91,11.963,400000.0
2006-10-19 23:55:00,12.003,12.003,11.903,11.943,200000.0
2006-10-20 00:00:00,12.07,12.08,11.8,11.964,400000.0
2006-10-20 00:05:00,12.02,12.031,11.92,11.999,700000.0
2006-10-20 00:10:00,12.024,12.024,11.94,11.974,200000.0
2006-10-20 00:15:00,11.998,12.059,11.925,12.014,500000.0
2006-10-20 00:20:00,12.003,12.003,12.001,12.001,100000.0
2006-10-20 00:30:00,11.974,12.08,11.919,11.971,1350000.0
2006-10-20 00:35:00,12.017,12.017,11.916,11.955,200000.0
2006-10-20 00:40:00,12.008,12.008,11.94,11.94,100000.0
2006-10-20 00:45:00,12.036,12.036,11.952,11.984,200000.0
2006-10-20 00:50:00,12.027,12.035,11.926,11.984,400000.0
2006-10-20 01:05:00,11.925,12.019,11.924,11.964,300000.0
2006-10-20 01:10:00,12.011,12.04,11.906,12.021,650000.0
2006-10-20 01:15:00,12.036,12.036,11.951,11.984,200000.0
2006-10-20 01:20:00,12.007,12.059,11.915,11.943,1300000.0
2006-10-20 01:25:00,12.023,12.023,11.94,11.973,200000.0
2006-10-20 01:30:00,11.972,12.037,11.927,12.006,400000.0
2006-10-20 01:35:00,12.035,12.047,11.94,12.013,850000.0
2006-10-20 01:40:00,12.0,12.061,11.891,11.996,900000.0
2006-10-20 01:45:00,11.973,12.06,11.927,12.039,400000.0
2006-10-20 02:00:00,12.014,12.023,11.897,11.945,1900000.0
2006-10-20 02:05:00,11.886,12.028,11.886,11.895,1450000.0
2006-10-20 02:10:00,11.995,12.018,11.885,11.958,1450000.0
2006-10-20 02:15:00,11.908,12.06,11.857,11.899,2300000.0
2006-10-20 02:20:00,11.942,12.077,11.873,11.955,1550000.0
2006-10-20 02:25:00,12.021,12.09,11.902,11.94,2200000.0
2006-10-20 02:30:00,11.899,12.032,11.887,11.906,1550000.0
2006-10-20 02:35:00,11.883,12.007,11.877,11.975,1850000.0
2006-10-20 02:40:00,11.894,12.026,11.858,11.951,1850000.0
2006-10-20 02:45:00,11.933,12.045,11.867,11.992,1750000.0
2006-10-20 02:50:00,11.974,12.049,11.852,11.985,1550000.0
2006-10-20 02:55:00,11.983,12.028,11.901,11.982,450000.0
2006-10-20 03:00:00,11.934,11.985,11.837,11.97,1400000.0
2006-10-20 03:05:00,11.984,12.062,11.87,12.009,1900000.0
2006-10-20 03:10:00,11.907,12.008,11.845,12.001,1750000.0
2006-10-20 03:15:00,12.027,12.027,11.944,11.993,400000.0
2006-10-20 03:20:00,12.025,12.086,11.88,11.88,1350000.0
2006-10-20 03:25:00,11.902,12.071,11.857,11.899,1600000.0
2006-10-20 03:30:00,11.997,12.023,11.874,11.953,1550000.0
2006-10-20 03:35:00,11.998,11.998,11.842,11.862,2050000.0
2006-10-20 03:40:00,11.937,12.013,11.862,11.96,2050000.0
2006-10-20 03:45:00,11.936,12.019,11.863,11.963,1750000.0
2006-10-20 03:50:00,11.877,11.981,11.831,11.854,1900000.0
2006-10-20 03:55:00,11.906,11.991,11.865,11.963,1750000.0
2006-10-20 04:00:00,11.863,12.005,11.851,11.97,2000000.0
2006-10-20 04:05:00,11.973,12.021,11.879,11.961,1350000.0
2006-10-20 04:10:00,12.016,12.066,11.877,11.974,1850000.0
2006-10-20 04:15:00,11.986,12.026,11.871,11.977,2500000.0
2006-10-20 04:20:00,11.971,12.031,11.856,11.895,1000000.0
2006-10-20 04:25:00,11.944,11.944,11.873,11.873,200000.0
2006-10-20 04:30:00,11.955,11.955,11.863,11.899,200000.0
2006-10-20 04:35:00,11.965,11.965,11.881,11.914,200000.0
2006-10-20 04:40:00,11.963,12.005,11.867,11.98,1000000.0
2006-10-20 04:45:00,11.963,12.031,11.808,11.956,2500000.0
2006-10-20 04:50:00,12.005,12.04,11.878,11.965,1900000.0
2006-10-20 04:55:00,11.904,12.001,11.821,11.884,1350000.0
2006-10-20 05:00:00,11.903,12.01,11.841,11.937,1900000.0
2006-10-20 05:05:00,11.972,11.978,11.862,11.944,950000.0
2006-10-20 05:10:00,11.994,12.046,11.85,12.035,1400000.0
2006-10-20 05:15:00,11.987,12.012,11.876,11.933,650000.0
2006-10-20 05:20:00,11.961,12.006,11.9,11.998,400000.0
2006-10-20 05:30:00,11.956,12.004,11.866,11.947,1600000.0
2006-10-20 05:35:00,11.924,12.0,11.86,11.953,1200000.0
2006-10-20 05:40:00,11.949,11.997,11.808,11.983,1850000.0
2006-10-20 05:45:00,11.918,12.009,11.856,11.916,1600000.0
2006-10-20 05:50:00,11.901,12.023,11.855,11.92,2850000.0
2006-10-20 05:55:00,11.949,12.029,11.849,11.992,2250000.0
2006-10-20 06:00:00,11.963,12.017,11.875,11.954,900000.0
2006-10-20 06:05:00,11.884,11.98,11.861,11.908,1050000.0
2006-10-20 06:10:00,11.96,12.015,11.87,11.87,900000.0
2006-10-20 06:15:00,11.959,12.01,11.855,11.954,2000000.0
2006-10-20 06:20:00,11.907,12.005,11.81,11.938,1600000.0
2006-10-20 06:25:00,11.866,12.007,11.866,11.902,1550000.0
2006-10-20 06:30:00,11.967,12.053,11.858,11.931,2450000.0
2006-10-20 06:35:00,11.969,12.04,11.878,11.896,1650000.0
2006-10-20 06:40:00,11.92,11.998,11.847,11.974,2400000.0
2006-10-20 06:45:00,12.016,12.039,11.881,12.025,1300000.0
2006-10-20 06:50:00,12.023,12.023,11.954,11.962,300000.0
2006-10-20 06:55:00,11.97,12.024,11.866,11.931,1200000.0
2006-10-20 07:00:00,12.007,12.007,11.843,11.959,1750000.0
2006-10-20 07:05:00,11.972,12.014,11.884,12.014,1250000.0
2006-10-20 07:10:00,11.932,11.969,11.862,11.948,550000.0
2006-10-20 07:15:00,11.953,11.984,11.868,11.868,700000.0
2006-10-20 07:20:00,11.972,12.014,11.86,11.977,2650000.0
2006-10-20 07:25:00,11.933,12.04,11.893,11.991,1750000.0
2006-10-20 07:30:00,11.952,12.026,11.89,11.984,1450000.0
2006-10-20 07:35:00,11.961,12.015,11.862,11.994,2250000.0
2006-10-20 07:40:00,11.953,12.069,11.849,11.966,2050000.0
2006-10-20 07:45:00,11.923,12.019,11.859,11.96,1750000.0
2006-10-20 07:50:00,11.983,12.014,11.865,11.921,1450000.0
2006-10-20 07:55:00,11.962,11.995,11.86,11.896,1350000.0
2006-10-20 08:00:00,11.896,11.995,11.846,11.945,1550000.0
2006-10-20 08:05:00,11.894,11.996,11.837,11.896,2100000.0
2006-10-20 08:10:00,11.968,12.002,11.853,11.937,1750000.0
2006-10-20 08:15:00,11.843,12.014,11.843,11.893,2150000.0
2006-10-20 08:20:00,12.0,12.051,11.876,11.876,2200000.0
2006-10-20 08:25:00,11.875,12.006,11.857,11.962,1500000.0
2006-10-20 08:30:00,11.952,12.019,11.871,11.897,1200000.0
2006-10-20 08:35:00,11.891,12.023,11.856,11.981,1050000.0
2006-10-20 08:40:00,11.955,12.011,11.907,11.956,950000.0
2006-10-20 08:45:00,11.974,12.012,11.876,11.944,1200000.0
2006-10-20 08:50:00,11.897,12.017,11.897,11.909,1200000.0
2006-10-20 08:55:00,11.979,12.023,11.835,11.927,1300000.0
2006-10-20 09:00:00,11.94,12.028,11.835,11.989,2050000.0
2006-10-20 09:05:00,11.933,12.02,11.847,11.891,1850000.0
2006-10-20 09:10:00,11.991,12.072,11.874,11.919,2400000.0
2006-10-20 09:15:00,11.945,12.058,11.889,12.028,1700000.0
2006-10-20 09:20:00,11.925,12.022,11.861,11.926,2100000.0
2006-10-20 09:25:00,12.007,12.065,11.834,12.002,1600000.0
2006-10-20 09:30:00,11.91,12.027,11.851,11.991,2100000.0
2006-10-20 09:35:00,11.912,12.011,11.811,11.954,2200000.0
2006-10-20 09:40:00,11.863,12.041,11.85,11.958,1950000.0
2006-10-20 09:45:00,12.038,12.051,11.881,11.954,1850000.0
2006-10-20 09:50:00,11.933,12.035,11.858,11.969,2000000.0
2006-10-20 09:55:00,11.968,12.066,11.871,12.042,1750000.0
2006-10-20 10:00:00,12.015,12.088,11.883,11.926,1800000.0
2006-10-20 10:05:00,11.889,12.054,11.889,12.043,1600000.0
2006-10-20 10:10:00,12.033,12.083,11.872,11.908,2300000.0
2006-10-20 10:15:00,12.029,12.033,11.879,11.962,1600000.0
2006-10-20 10:20:00,11.943,12.045,11.861,12.028,2250000.0
2006-10-20 10:25:00,11.891,12.063,11.849,12.011,2750000.0
2006-10-20 10:30:00,11.939,12.026,11.864,11.981,2350000.0
2006-10-20 10:35:00,11.898,12.017,11.872,11.872,1550000.0
2006-10-20 10:40:00,11.981,12.026,11.845,11.98,2950000.0
2006-10-20 10:45:00,11.954,12.033,11.877,11.889,1350000.0
2006-10-20 10:50:00,11.935,11.987,11.825,11.847,3200000.0
2006-10-20 10:55:00,11.969,12.023,11.807,11.872,2450000.0
2006-10-20 11:00:00,11.92,12.061,11.858,11.987,2200000.0
2006-10-20 11:05:00,11.842,12.01,11.835,11.933,2200000.0
2006-10-20 11:10:00,11.817,12.01,11.817,11.976,2200000.0
2006-10-20 11:15:00,11.84,12.012,11.84,12.012,2150000.0
2006-10-20 11:20:00,11.943,12.057,11.837,11.871,1250000.0
2006-10-20 11:25:00,11.894,12.018,11.827,11.866,1350000.0
2006-10-20 11:30:00,11.951,11.964,11.836,11.935,2050000.0
2006-10-20 11:35:00,11.939,11.973,11.806,11.87,2150000.0
2006-10-20 11:40:00,11.901,11.996,11.851,11.979,1450000.0
2006-10-20 11:45:00,11.922,11.981,11.82,11.919,1250000.0
2006-10-20 11:50:00,11.925,12.001,11.823,11.948,2200000.0
2006-10-20 11:55:00,11.946,12.016,11.842,11.913,1950000.0
2006-10-20 12:00:00,11.938,11.969,11.838,11.847,1750000.0
2006-10-20 12:05:00,11.958,11.987,11.804,11.89,1600000.0
2006-10-20 12:10:00,11.88,11.999,11.834,11.865,1600000.0
2006-10-20 12:15:00,11.902,11.982,11.829,11.861,2100000.0
2006-10-20 12:20:00,11.92,12.011,11.846,11.952,2400000.0
2006-10-20 12:25:00,11.967,11.985,11.819,11.853,2450000.0
2006-10-20 12:30:00,11.866,11.992,11.825,11.825,1600000.0
2006-10-20 12:35:00,12.0,12.018,11.818,11.932,1750000.0
2006-10-20 12:40:00,11.908,11.987,11.798,11.833,2400000.0
2006-10-20 12:45:00,11.894,11.983,11.802,11.845,2250000.0
2006-10-20 12:50:00,11.886,11.992,11.81,11.866,2350000.0
2006-10-20 12:55:00,11.874,11.992,11.809,11.914,2150000.0
2006-10-20 13:00:00,11.924,11.961,11.81,11.837,2200000.0
2006-10-20 13:05:00,11.794,11.969,11.794,11.853,2200000.0
2006-10-20 13:10:00,11.893,11.982,11.806,11.909,2250000.0
2006-10-20 13:15:00,11.87,11.992,11.812,11.851,2000000.0
2006-10-20 13:20:00,11.849,11.987,11.819,11.891,1650000.0
2006-10-20 13:25:00,11.958,12.012,11.818,11.949,2150000.0
2006-10-20 13:30:00,11.973,12.016,11.855,11.86,1750000.0
2006-10-20 13:35:00,11.918,11.99,11.846,11.945,2100000.0
2006-10-20 13:40:00,11.948,12.012,11.864,11.879,1950000.0
2006-10-20 13:45:00,11.837,12.021,11.824,11.936,1850000.0
2006-10-20 13:50:00,11.866,11.976,11.848,11.955,1550000.0
2006-10-20 13:55:00,11.929,11.988,11.798,11.968,1900000.0
2006-10-20 14:00:00,11.958,11.995,11.863,11.994,1450000.0
2006-10-20 14:05:00,11.876,11.996,11.849,11.89,1550000.0
2006-10-20 14:10:00,11.867,12.002,11.842,11.919,2050000.0
2006-10-20 14:15:00,11.851,12.015,11.823,12.015,2300000.0
2006-10-20 14:20:00,11.902,12.012,11.841,11.985,2050000.0
2006-10-20 14:25:00,11.901,11.993,11.858,11.951,1850000.0
2006-10-20 14:30:00,11.929,12.01,11.815,11.889,2450000.0
2006-10-20 14:35:00,11.929,11.968,11.75,11.794,2200000.0
2006-10-20 14:40:00,11.884,11.944,11.795,11.902,2300000.0
2006-10-20 14:45:00,11.911,11.966,11.796,11.796,2000000.0
2006-10-20 14:50:00,11.855,11.968,11.799,11.857,2150000.0
2006-10-20 14:55:00,11.901,11.964,11.824,11.947,2400000.0
2006-10-20 15:00:00,11.839,11.987,11.806,11.854,2400000.0
2006-10-20 15:05:00,11.859,11.995,11.805,11.859,2250000.0
2006-10-20 15:10:00,11.874,11.978,11.809,11.931,2050000.0
2006-10-20 15:15:00,11.816,11.974,11.807,11.923,1950000.0
2006-10-20 15:20:00,11.883,11.971,11.854,11.952,1850000.0
2006-10-20 15:25:00,11.967,11.983,11.793,11.846,2150000.0
2006-10-20 15:30:00,11.94,12.016,11.818,11.83,2200000.0
2006-10-20 15:35:00,11.898,12.004,11.836,11.923,2250000.0
2006-10-20 15:40:00,11.897,12.022,11.882,12.003,2000000.0
2006-10-20 15:45:00,12.017,12.024,11.833,12.017,2100000.0
2006-10-20 15:50:00,11.924,12.036,11.85,11.975,2200000.0
2006-10-20 15:55:00,11.847,12.012,11.847,11.887,2350000.0
2006-10-20 16:00:00,11.94,12.005,11.771,11.894,2450000.0
2006-10-20 16:05:00,11.907,11.984,11.789,11.935,2150000.0
2006-10-20 16:10:00,11.908,11.957,11.759,11.886,2300000.0
2006-10-20 16:15:00,11.96,11.973,11.779,11.88,2050000.0
2006-10-20 16:20:00,11.905,11.943,11.759,11.915,2450000.0
2006-10-20 16:25:00,11.906,11.952,11.785,11.88,2300000.0
2006-10-20 16:30:00,11.842,11.937,11.784,11.906,2050000.0
2006-10-20 16:35:00,11.8,11.922,11.676,11.85,2450000.0
2006-10-20 16:40:00,11.853,11.868,11.726,11.726,1950000.0
2006-10-20 16:45:00,11.723,11.866,11.692,11.739,2300000.0
2006-10-20 16:50:00,11.837,11.869,11.701,11.726,2150000.0
2006-10-20 16:55:00,11.808,11.88,11.725,11.781,2150000.0
2006-10-20 17:00:00,11.846,11.903,11.737,11.799,2100000.0
2006-10-20 17:05:00,11.836,11.908,11.726,11.791,2300000.0
2006-10-20 17:10:00,11.849,11.908,11.751,11.871,2150000.0
2006-10-20 17:15:00,11.759,11.902,11.72,11.86,1950000.0
2006-10-20 17:20:00,11.844,11.934,11.757,11.791,2100000.0
2006-10-20 17:25:00,11.859,11.899,11.726,11.873,2300000.0
2006-10-20 17:30:00,11.733,11.917,11.733,11.885,2300000.0
2006-10-20 17:35:00,11.828,11.894,11.715,11.797,2250000.0
2006-10-20 17:40:00,11.811,11.954,11.79,11.886,2300000.0
2006-10-20 17:45:00,11.822,11.938,11.8,11.895,2050000.0
2006-10-20 17:50:00,11.91,11.984,11.767,11.93,2300000.0
2006-10-20 17:55:00,11.813,11.932,11.754,11.897,1950000.0
2006-10-20 18:00:00,11.784,11.894,11.752,11.8,2050000.0
2006-10-20 18:05:00,11.785,11.903,11.706,11.849,2200000.0
2006-10-20 18:10:00,11.869,11.895,11.709,11.854,2250000.0
2006-10-20 18:15:00,11.833,11.926,11.716,11.831,1950000.0
2006-10-20 18:20:00,11.761,11.925,11.71,11.876,2150000.0
2006-10-20 18:25:00,11.825,11.925,11.754,11.886,2100000.0
2006-10-20 18:30:00,11.852,11.922,11.738,11.893,2150000.0
2006-10-20 18:35:00,11.795,11.863,11.707,11.817,2250000.0
2006-10-20 18:40:00,11.809,11.838,11.661,11.74,2500000.0
2006-10-20 18:45:00,11.691,11.861,11.691,11.854,1950000.0
2006-10-20 18:50:00,11.77,11.862,11.696,11.778,2300000.0
2006-10-20 18:55:00,11.755,11.89,11.707,11.822,1950000.0
2006-10-20 19:00:00,11.797,11.891,11.732,11.789,2000000.0
2006-10-20 19:05:00,11.862,11.896,11.733,11.801,2000000.0
2006-10-20 19:10:00,11.854,11.925,11.755,11.873,2150000.0
2006-10-20 19:15:00,11.827,11.92,11.741,11.876,2000000.0
2006-10-20 19:20:00,11.746,11.876,11.719,11.825,1800000.0
2006-10-20 19:25:00,11.892,11.907,11.732,11.875,2050000.0
2006-10-20 19:30:00,11.862,11.873,11.706,11.826,1350000.0
2006-10-20 19:35:00,11.827,11.889,11.73,11.859,1950000.0
2006-10-20 19:40:00,11.847,11.937,11.73,11.781,1900000.0
2006-10-20 19:45:00,11.817,11.888,11.732,11.847,2250000.0
2006-10-20 19:50:00,11.872,11.882,11.716,11.772,1200000.0
2006-10-20 19:55:00,11.734,11.9,11.734,11.741,1100000.0
2006-10-20 20:00:00,11.737,11.901,11.72,11.805,1750000.0
2006-10-20 20:05:00,11.838,11.874,11.682,11.817,1900000.0
2006-10-20 20:10:00,11.836,11.892,11.728,11.832,1700000.0
2006-10-20 20:15:00,11.753,11.858,11.69,11.752,1200000.0
2006-10-20 20:20:00,11.753,11.931,11.698,11.842,1900000.0
2006-10-20 20:25:00,11.872,11.876,11.719,11.802,1550000.0
2006-10-20 20:30:00,11.815,11.865,11.723,11.863,850000.0
2006-10-20 20:35:00,11.837,11.878,11.736,11.768,1250000.0
2006-10-20 20:40:00,11.847,11.879,11.711,11.848,2000000.0
2006-10-20 20:45:00,11.825,11.851,11.703,11.78,1950000.0
2006-10-20 20:50:00,11.829,11.841,11.713,11.772,1700000.0
2006-10-20 20:55:00,11.755,11.873,11.667,11.777,2150000.0
2006-10-20 21:00:00,11.75,11.864,11.738,11.748,1350000.0
2006-10-20 21:05:00,11.844,11.854,11.723,11.772,1750000.0
2006-10-20 21:10:00,11.749,11.91,11.713,11.808,2050000.0
2006-10-20 21:15:00,11.803,11.881,11.673,11.788,2200000.0
2006-10-20 21:20:00,11.742,11.837,11.684,11.831,1950000.0
2006-10-20 21:25:00,11.759,11.857,11.712,11.749,1300000.0
2006-10-20 21:30:00,11.746,11.814,11.704,11.793,700000.0
2006-10-20 21:35:00,11.817,11.817,11.738,11.772,200000.0
2006-10-20 21:40:00,11.818,11.888,11.706,11.83,2050000.0
2006-10-20 21:45:00,11.787,11.862,11.729,11.827,1300000.0
2006-10-20 21:50:00,11.761,11.855,11.699,11.785,1100000.0
2006-10-20 21:55:00,11.723,11.84,11.686,11.806,1100000.0
2006-10-20 22:00:00,11.775,11.846,11.679,11.698,1600000.0
2006-10-20 22:05:00,11.788,11.909,11.666,11.722,1350000.0
2006-10-20 22:10:00,11.853,11.853,11.723,11.78,1300000.0
2006-10-20 22:15:00,11.726,11.852,11.715,11.754,1050000.0
2006-10-20 22:20:00,11.834,11.848,11.741,11.826,650000.0
2006-10-20 22:25:00,11.817,11.819,11.716,11.802,650000.0
2006-10-20 22:30:00,11.732,11.892,11.725,11.848,1100000.0
2006-10-20 22:35:00,11.811,11.872,11.741,11.756,1500000.0
2006-10-20 22:40:00,11.723,11.836,11.716,11.786,500000.0
2006-10-20 22:45:00,11.837,11.878,11.694,11.771,1700000.0
2006-10-20 22:50:00,11.854,11.854,11.731,11.798,650000.0
2006-10-20 22:55:00,11.807,11.836,11.75,11.789,300000.0
2006-10-22 23:00:00,11.84,11.84,11.736,11.774,400000.0
2006-10-22 23:10:00,11.839,11.853,11.755,11.803,650000.0
2006-10-22 23:15:00,11.846,11.846,11.745,11.785,200000.0
2006-10-22 23:30:00,11.854,11.854,11.77,11.804,200000.0
2006-10-22 23:40:00,11.885,11.885,11.819,11.831,300000.0
2006-10-22 23:50:00,11.853,11.853,11.746,11.785,400000.0
2006-10-23 00:00:00,11.797,11.879,11.741,11.745,1750000.0
2006-10-23 00:05:00,11.84,11.873,11.734,11.837,1200000.0
2006-10-23 00:10:00,11.859,11.88,11.733,11.854,750000.0
2006-10-23 00:15:00,11.815,11.855,11.735,11.829,450000.0
2006-10-23 00:20:00,11.82,11.824,11.82,11.824,100000.0
2006-10-23 00:25:00,11.832,11.832,11.732,11.773,200000.0
2006-10-23 00:30:00,11.799,11.872,11.721,11.746,1100000.0
2006-10-23 00:35:00,11.773,11.865,11.737,11.789,600000.0
2006-10-23 00:40:00,11.844,11.864,11.746,11.803,1200000.0
2006-10-23 00:45:00,11.836,11.836,11.694,11.709,2000000.0
2006-10-23 00:50:00,11.773,11.849,11.65,11.752,2350000.0
2006-10-23 00:55:00,11.687,11.789,11.607,11.748,1750000.0
2006-10-23 01:00:00,11.726,11.762,11.621,11.744,2000000.0
2006-10-23 01:05:00,11.723,11.767,11.6,11.631,700000.0
2006-10-23 01:10:00,11.737,11.771,11.619,11.759,1450000.0
2006-10-23 01:15:00,11.662,11.748,11.603,11.73,1950000.0
2006-10-23 01:20:00,11.682,11.76,11.602,11.705,1650000.0
2006-10-23 01:25:00,11.72,11.782,11.611,11.687,1600000.0
2006-10-23 01:30:00,11.684,11.752,11.588,11.679,1450000.0
2006-10-23 01:35:00,11.716,11.721,11.644,11.71,1000000.0
2006-10-23 01:40:00,11.638,11.79,11.575,11.697,1600000.0
2006-10-23 01:45:00,11.652,11.764,11.6,11.654,1600000.0
2006-10-23 01:50:00,11.698,11.741,11.644,11.674,350000.0
2006-10-23 01:55:00,11.707,11.749,11.633,11.714,1050000.0
2006-10-23 02:00:00,11.702,11.745,11.564,11.584,1800000.0
2006-10-23 02:05:00,11.645,11.775,11.625,11.766,1850000.0
2006-10-23 02:10:00,11.726,11.801,11.591,11.748,2350000.0
2006-10-23 02:15:00,11.665,11.834,11.647,11.695,2500000.0
2006-10-23 02:20:00,11.8,11.819,11.649,11.713,1950000.0
2006-10-23 02:25:00,11.68,11.826,11.662,11.705,2400000.0
2006-10-23 02:30:00,11.755,11.838,11.618,11.733,2100000.0
2006-10-23 02:35:00,11.686,11.831,11.652,11.701,2200000.0
2006-10-23 02:40:00,11.765,11.798,11.631,11.676,1450000.0
2006-10-23 02:45:00,11.765,11.777,11.655,11.66,1100000.0
2006-10-23 02:50:00,11.745,11.823,11.647,11.751,1100000.0
2006-10-23 02:55:00,11.655,11.811,11.635,11.728,2550000.0
2006-10-23 03:00:00,11.745,11.786,11.666,11.745,1000000.0
2006-10-23 03:05:00,11.754,11.797,11.644,11.684,1850000.0
2006-10-23 03:10:00,11.686,11.852,11.639,11.692,2350000.0
2006-10-23 03:15:00,11.745,11.814,11.666,11.669,3350000.0
2006-10-23 03:20:00,11.666,11.86,11.649,11.768,2450000.0
2006-10-23 03:25:00,11.796,11.807,11.679,11.761,1700000.0
2006-10-23 03:30:00,11.799,11.832,11.642,11.75,1750000.0
2006-10-23 03:35:00,11.784,11.8,11.653,11.741,1500000.0
2006-10-23 03:40:00,11.676,11.829,11.676,11.682,550000.0
2006-10-23 03:45:00,11.741,11.819,11.643,11.739,1050000.0
2006-10-23 03:50:00,11.661,11.784,11.632,11.705,2050000.0
2006-10-23 03:55:00,11.669,11.863,11.653,11.778,2550000.0
2006-10-23 04:00:00,11.747,11.798,11.664,11.71,700000.0
2006-10-23 04:05:00,11.679,11.805,11.661,11.795,800000.0
2006-10-23 04:10:00,11.766,11.773,11.703,11.736,300000.0
2006-10-23 04:15:00,11.742,11.8,11.664,11.746,1350000.0
2006-10-23 04:20:00,11.67,11.785,11.632,11.745,1350000.0
2006-10-23 04:25:00,11.758,11.839,11.644,11.717,2350000.0
2006-10-23 04:30:00,11.663,11.839,11.663,11.752,1950000.0
2006-10-23 04:35:00,11.769,11.806,11.689,11.765,1650000.0
2006-10-23 04:40:00,11.724,11.799,11.684,11.748,800000.0
2006-10-23 04:45:00,11.804,11.832,11.66,11.715,1600000.0
2006-10-23 04:50:00,11.722,11.799,11.657,11.676,800000.0
2006-10-23 04:55:00,11.808,11.811,11.645,11.691,700000.0
2006-10-23 05:00:00,11.702,11.752,11.661,11.752,250000.0
2006-10-23 05:05:00,11.759,11.762,11.669,11.748,700000.0
2006-10-23 05:10:00,11.743,11.817,11.663,11.714,2000000.0
2006-10-23 05:15:00,11.746,11.79,11.632,11.773,1200000.0
2006-10-23 05:20:00,11.777,11.816,11.678,11.816,1250000.0
2006-10-23 05:25:00,11.785,11.822,11.687,11.719,1250000.0
2006-10-23 05:30:00,11.814,11.827,11.661,11.731,2000000.0
2006-10-23 05:35:00,11.813,11.815,11.678,11.811,1150000.0
2006-10-23 05:40:00,11.736,11.809,11.648,11.682,1700000.0
2006-10-23 05:45:00,11.804,11.805,11.662,11.758,1100000.0
2006-10-23 05:50:00,11.79,11.79,11.642,11.712,2000000.0
2006-10-23 05:55:00,11.696,11.773,11.66,11.715,1400000.0
2006-10-23 06:00:00,11.701,11.8,11.658,11.686,800000.0
2006-10-23 06:05:00,11.742,11.81,11.664,11.772,1750000.0
2006-10-23 06:10:00,11.727,11.796,11.685,11.777,950000.0
2006-10-23 06:15:00,11.771,11.811,11.665,11.742,2050000.0
2006-10-23 06:20:00,11.783,11.836,11.661,11.781,1300000.0
2006-10-23 06:25:00,11.799,11.845,11.699,11.845,2050000.0
2006-10-23 06:30:00,11.816,11.859,11.704,11.733,1650000.0
2006-10-23 06:35:00,11.803,11.852,11.665,11.784,2700000.0
2006-10-23 06:40:00,11.768,11.853,11.705,11.713,1850000.0
2006-10-23 06:45:00,11.808,11.867,11.626,11.794,2200000.0
2006-10-23 06:50:00,11.805,11.859,11.685,11.81,1850000.0
2006-10-23 06:55:00,11.794,11.854,11.695,11.762,1700000.0
2006-10-23 07:00:00,11.789,11.851,11.699,11.739,1200000.0
2006-10-23 07:05:00,11.828,11.859,11.713,11.791,1150000.0
2006-10-23 07:10:00,11.838,11.856,11.709,11.782,1700000.0
2006-10-23 07:15:00,11.826,11.836,11.698,11.798,1950000.0
2006-10-23 07:20:00,11.739,11.835,11.671,11.77,1600000.0
2006-10-23 07:30:00,11.764,11.855,11.714,11.812,1650000.0
2006-10-23 07:35:00,11.779,11.885,11.695,11.818,2200000.0
2006-10-23 07:40:00,11.751,11.859,11.703,11.841,1850000.0
2006-10-23 07:45:00,11.726,11.854,11.683,11.836,1850000.0
2006-10-23 07:50:00,11.836,11.836,11.703,11.769,650000.0
2006-10-23 07:55:00,11.829,11.852,11.711,11.769,650000.0
2006-10-23 08:00:00,11.841,11.872,11.706,11.805,1650000.0
2006-10-23 08:05:00,11.769,11.868,11.701,11.766,2600000.0
2006-10-23 08:10:00,11.827,11.852,11.697,11.793,1850000.0
2006-10-23 08:15:00,11.737,11.872,11.73,11.757,2450000.0
2006-10-23 08:20:00,11.842,11.859,11.687,11.696,2000000.0
2006-10-23 08:25:00,11.707,11.851,11.694,11.813,1950000.0
2006-10-23 08:30:00,11.806,11.819,11.676,11.734,1950000.0
2006-10-23 08:35:00,11.714,11.845,11.672,11.694,1500000.0
2006-10-23 08:40:00,11.767,11.853,11.729,11.803,1800000.0
2006-10-23 08:45:00,11.804,11.842,11.697,11.763,2250000.0
2006-10-23 08:50:00,11.663,11.827,11.663,11.731,1100000.0
2006-10-23 08:55:00,11.74,11.826,11.694,11.774,2150000.0
2006-10-23 09:00:00,11.678,11.817,11.671,11.813,1550000.0
2006-10-23 09:05:00,11.761,11.851,11.697,11.697,2050000.0
2006-10-23 09:10:00,11.806,11.843,11.654,11.73,2400000.0
2006-10-23 09:15:00,11.742,11.885,11.664,11.788,2100000.0
2006-10-23 09:20:00,11.734,11.856,11.673,11.738,2200000.0
2006-10-23 09:25:00,11.806,11.835,11.68,11.796,1500000.0
2006-10-23 09:30:00,11.722,11.827,11.652,11.759,1950000.0
2006-10-23 09:35:00,11.664,11.819,11.625,11.764,2200000.0
2006-10-23 09:40:00,11.704,11.825,11.612,11.72,2050000.0
2006-10-23 09:45:00,11.799,11.799,11.632,11.694,1900000.0
2006-10-23 09:50:00,11.7,11.799,11.62,11.756,2000000.0
2006-10-23 09:55:00,11.747,11.858,11.667,11.794,2150000.0
2006-10-23 10:00:00,11.769,11.82,11.638,11.706,1700000.0
2006-10-23 10:05:00,11.646,11.842,11.637,11.795,2000000.0
2006-10-23 10:10:00,11.776,11.866,11.602,11.73,2450000.0
2006-10-23 10:15:00,11.783,11.787,11.605,11.688,2000000.0
2006-10-23 10:20:00,11.674,11.791,11.577,11.759,2700000.0
2006-10-23 10:25:00,11.645,11.774,11.6,11.743,2750000.0
2006-10-23 10:30:00,11.677,11.756,11.587,11.676,2350000.0
2006-10-23 10:35:00,11.608,11.728,11.515,11.542,2350000.0
2006-10-23 10:40:00,11.665,11.781,11.555,11.663,2950000.0
2006-10-23 10:45:00,11.675,11.733,11.567,11.573,2150000.0
2006-10-23 10:50:00,11.657,11.732,11.522,11.542,3200000.0
2006-10-23 10:55:00,11.652,11.708,11.524,11.553,2450000.0
2006-10-23 11:00:00,11.588,11.698,11.521,11.693,2200000.0
2006-10-23 11:05:00,11.555,11.691,11.535,11.639,2200000.0
2006-10-23 11:10:00,11.533,11.703,11.533,11.688,2200000.0
2006-10-23 11:15:00,11.626,11.737,11.597,11.73,2150000.0
2006-10-23 11:20:00,11.67,11.782,11.594,11.675,2300000.0
2006-10-23 11:25:00,11.594,11.757,11.573,11.634,1950000.0
2006-10-23 11:30:00,11.682,11.733,11.566,11.658,1550000.0
2006-10-23 11:35:00,11.652,11.719,11.547,11.599,2150000.0
2006-10-23 11:40:00,11.62,11.707,11.569,11.692,1900000.0
2006-10-23 11:45:00,11.605,11.707,11.558,11.654,1850000.0
2006-10-23 11:50:00,11.635,11.702,11.523,11.631,2200000.0
2006-10-23 11:55:00,11.625,11.699,11.566,11.617,1950000.0
2006-10-23 12:00:00,11.65,11.741,11.55,11.567,1250000.0
2006-10-23 12:05:00,11.657,11.674,11.528,11.588,1150000.0
2006-10-23 12:10:00,11.595,11.717,11.554,11.61,1600000.0
2006-10-23 12:15:00,11.637,11.716,11.551,11.589,2100000.0
2006-10-23 12:20:00,11.629,11.711,11.563,11.677,2400000.0
2006-10-23 12:25:00,11.686,11.686,11.518,11.534,2450000.0
2006-10-23 12:30:00,11.578,11.71,11.518,11.529,2200000.0
2006-10-23 12:35:00,11.661,11.675,11.515,11.623,2100000.0
2006-10-23 12:40:00,11.604,11.677,11.47,11.5,2400000.0
2006-10-23 12:45:00,11.555,11.647,11.48,11.555,2250000.0
2006-10-23 12:50:00,11.576,11.689,11.514,11.59,2350000.0
2006-10-23 12:55:00,11.605,11.686,11.569,11.579,900000.0
2006-10-23 13:00:00,11.642,11.682,11.5,11.564,2200000.0
2006-10-23 13:05:00,11.533,11.721,11.533,11.572,2200000.0
2006-10-23 13:10:00,11.589,11.704,11.496,11.673,2250000.0
2006-10-23 13:15:00,11.595,11.696,11.501,11.599,2000000.0
2006-10-23 13:20:00,11.586,11.692,11.507,11.606,1700000.0
2006-10-23 13:25:00,11.678,11.758,11.517,11.632,2150000.0
2006-10-23 13:30:00,11.674,11.731,11.531,11.607,2100000.0
2006-10-23 13:35:00,11.633,11.739,11.56,11.675,2100000.0
2006-10-23 13:40:00,11.672,11.713,11.534,11.617,1950000.0
2006-10-23 13:45:00,11.589,11.721,11.532,11.691,1950000.0
2006-10-23 13:50:00,11.611,11.719,11.524,11.684,2000000.0
2006-10-23 13:55:00,11.648,11.699,11.547,11.61,1900000.0
2006-10-23 14:00:00,11.652,11.7,11.572,11.68,1800000.0
2006-10-23 14:05:00,11.603,11.721,11.523,11.583,2150000.0
2006-10-23 14:10:00,11.554,11.687,11.55,11.584,2050000.0
2006-10-23 14:15:00,11.547,11.73,11.547,11.725,2300000.0
2006-10-23 14:20:00,11.608,11.691,11.514,11.641,2050000.0
2006-10-23 14:25:00,11.565,11.677,11.522,11.625,1850000.0
2006-10-23 14:30:00,11.615,11.688,11.542,11.571,2200000.0
2006-10-23 14:35:00,11.659,11.712,11.566,11.588,2200000.0
2006-10-23 14:40:00,11.644,11.729,11.559,11.707,2300000.0
2006-10-23 14:45:00,11.686,11.776,11.573,11.607,2000000.0
2006-10-23 14:50:00,11.619,11.723,11.555,11.61,2150000.0
2006-10-23 14:55:00,11.653,11.758,11.56,11.744,2400000.0
2006-10-23 15:00:00,11.598,11.789,11.547,11.625,2400000.0
2006-10-23 15:05:00,11.594,11.736,11.549,11.592,2250000.0
2006-10-23 15:10:00,11.622,11.728,11.528,11.616,2200000.0
2006-10-23 15:15:00,11.581,11.734,11.573,11.672,2150000.0
2006-10-23 15:20:00,11.617,11.717,11.582,11.686,2000000.0
2006-10-23 15:25:00,11.68,11.68,11.531,11.591,1950000.0
2006-10-23 15:30:00,11.597,11.663,11.468,11.469,2200000.0
2006-10-23 15:35:00,11.544,11.611,11.462,11.573,2150000.0
2006-10-23 15:40:00,11.479,11.603,11.443,11.576,2000000.0
2006-10-23 15:45:00,11.574,11.615,11.452,11.615,2100000.0
2006-10-23 15:50:00,11.517,11.656,11.476,11.622,2200000.0
2006-10-23 15:55:00,11.511,11.633,11.482,11.543,2350000.0
2006-10-23 16:00:00,11.606,11.653,11.483,11.589,2450000.0
2006-10-23 16:05:00,11.636,11.647,11.474,11.628,2100000.0
2006-10-23 16:10:00,11.611,11.668,11.501,11.564,2300000.0
2006-10-23 16:15:00,11.636,11.651,11.493,11.561,2200000.0
2006-10-23 16:20:00,11.63,11.649,11.481,11.649,2450000.0
2006-10-23 16:25:00,11.622,11.68,11.511,11.611,2300000.0
2006-10-23 16:30:00,11.554,11.716,11.536,11.694,2000000.0
2006-10-23 16:35:00,11.591,11.726,11.54,11.706,2450000.0
2006-10-23 16:40:00,11.682,11.705,11.548,11.548,2050000.0
2006-10-23 16:45:00,11.571,11.7,11.534,11.57,2300000.0
2006-10-23 16:50:00,11.63,11.723,11.53,11.599,2200000.0
2006-10-23 16:55:00,11.67,11.734,11.538,11.64,2250000.0
2006-10-23 17:00:00,11.73,11.737,11.565,11.634,2100000.0
2006-10-23 17:05:00,11.738,11.751,11.5,11.564,2150000.0
2006-10-23 17:10:00,11.654,11.694,11.511,11.644,2150000.0
2006-10-23 17:15:00,11.534,11.658,11.493,11.609,2050000.0
2006-10-23 17:20:00,11.566,11.617,11.451,11.491,2000000.0
2006-10-23 17:25:00,11.585,11.614,11.457,11.605,2300000.0
2006-10-23 17:30:00,11.463,11.608,11.437,11.608,2300000.0
2006-10-23 17:35:00,11.567,11.651,11.48,11.513,2250000.0
2006-10-23 17:40:00,11.52,11.679,11.481,11.581,2400000.0
2006-10-23 17:45:00,11.589,11.675,11.474,11.611,2200000.0
2006-10-23 17:50:00,11.619,11.668,11.488,11.64,2300000.0
2006-10-23 17:55:00,11.538,11.645,11.483,11.615,1950000.0
2006-10-23 18:00:00,11.521,11.636,11.483,11.535,2050000.0
2006-10-23 18:05:00,11.536,11.635,11.461,11.58,2250000.0
2006-10-23 18:10:00,11.562,11.61,11.465,11.576,2050000.0
2006-10-23 18:15:00,11.475,11.63,11.442,11.559,1950000.0
2006-10-23 18:20:00,11.527,11.635,11.473,11.635,2150000.0
2006-10-23 18:25:00,11.547,11.654,11.475,11.606,2300000.0
2006-10-23 18:30:00,11.582,11.651,11.47,11.633,1950000.0
2006-10-23 18:35:00,11.56,11.639,11.495,11.594,2250000.0
2006-10-23 18:40:00,11.529,11.644,11.477,11.564,2400000.0
2006-10-23 18:45:00,11.508,11.631,11.464,11.604,2000000.0
2006-10-23 18:50:00,11.511,11.634,11.486,11.546,2000000.0
2006-10-23 18:55:00,11.521,11.666,11.478,11.614,1650000.0
2006-10-23 19:00:00,11.555,11.728,11.508,11.525,3100000.0
2006-10-23 19:05:00,11.599,11.666,11.46,11.558,3250000.0
2006-10-23 19:10:00,11.604,11.638,11.416,11.529,2450000.0
2006-10-23 19:15:00,11.499,11.605,11.444,11.594,2350000.0
2006-10-23 19:20:00,11.454,11.61,11.433,11.473,2550000.0
2006-10-23 19:25:00,11.56,11.607,11.447,11.484,2250000.0
2006-10-23 19:30:00,11.598,11.62,11.426,11.505,2350000.0
2006-10-23 19:35:00,11.503,11.604,11.434,11.571,1750000.0
2006-10-23 19:40:00,11.485,11.562,11.386,11.537,1600000.0
2006-10-23 19:45:00,11.394,11.597,11.392,11.525,1600000.0
2006-10-23 19:50:00,11.46,11.621,11.42,11.483,2750000.0
2006-10-23 19:55:00,11.452,11.604,11.433,11.457,3550000.0
2006-10-23 20:00:00,11.518,11.571,11.433,11.529,2250000.0
2006-10-23 20:05:00,11.575,11.616,11.418,11.56,2900000.0
2006-10-23 20:10:00,11.584,11.595,11.435,11.57,2350000.0
2006-10-23 20:15:00,11.507,11.617,11.489,11.505,1200000.0
2006-10-23 20:20:00,11.61,11.643,11.475,11.533,2250000.0
2006-10-23 20:25:00,11.595,11.639,11.48,11.564,1700000.0
2006-10-23 20:30:00,11.592,11.616,11.444,11.526,1650000.0
2006-10-23 20:35:00,11.587,11.62,11.496,11.591,1550000.0
2006-10-23 20:40:00,11.568,11.695,11.5,11.645,1400000.0
2006-10-23 20:45:00,11.609,11.655,11.489,11.576,2050000.0
2006-10-23 20:50:00,11.624,11.624,11.484,11.546,1050000.0
2006-10-23 20:55:00,11.557,11.599,11.481,11.481,500000.0
2006-10-23 21:00:00,11.465,11.59,11.465,11.553,950000.0
2006-10-23 21:05:00,11.489,11.618,11.486,11.599,1100000.0
2006-10-23 21:10:00,11.567,11.598,11.451,11.516,1600000.0
2006-10-23 21:15:00,11.554,11.636,11.445,11.519,950000.0
2006-10-23 21:20:00,11.562,11.562,11.494,11.494,150000.0
2006-10-23 21:25:00,11.597,11.639,11.449,11.471,1750000.0
2006-10-23 21:30:00,11.571,11.597,11.46,11.558,1650000.0
2006-10-23 21:35:00,11.494,11.595,11.45,11.582,1200000.0
2006-10-23 21:40:00,11.607,11.607,11.454,11.454,450000.0
2006-10-23 21:45:00,11.464,11.614,11.443,11.578,1850000.0
2006-10-23 21:50:00,11.537,11.655,11.478,11.618,1600000.0
2006-10-23 21:55:00,11.525,11.654,11.471,11.571,2550000.0
2006-10-23 22:00:00,11.49,11.628,11.487,11.503,2250000.0
2006-10-23 22:05:00,11.628,11.628,11.502,11.54,850000.0
2006-10-23 22:10:00,11.639,11.639,11.526,11.529,850000.0
2006-10-23 22:15:00,11.504,11.633,11.504,11.61,1450000.0
2006-10-23 22:20:00,11.554,11.659,11.546,11.546,700000.0
2006-10-23 22:25:00,11.613,11.616,11.463,11.608,800000.0
2006-10-23 22:30:00,11.615,11.651,11.504,11.651,1000000.0
2006-10-23 22:35:00,11.597,11.637,11.527,11.637,600000.0
2006-10-23 22:40:00,11.537,11.663,11.5,11.612,1850000.0
2006-10-23 22:45:00,11.602,11.705,11.492,11.605,1100000.0
2006-10-23 22:50:00,11.57,11.678,11.494,11.508,2300000.0
2006-10-23 22:55:00,11.614,11.671,11.519,11.534,1100000.0
2006-10-23 23:00:00,11.633,11.667,11.571,11.642,300000.0
2006-10-23 23:05:00,11.56,11.647,11.554,11.599,650000.0
2006-10-23 23:10:00,11.614,11.625,11.514,11.581,400000.0
2006-10-23 23:20:00,11.666,11.666,11.591,11.65,350000.0
2006-10-23 23:30:00,11.665,11.665,11.541,11.625,600000.0
2006-10-23 23:40:00,11.588,11.66,11.54,11.651,750000.0
2006-10-23 23:45:00,11.615,11.615,11.523,11.559,200000.0
2006-10-23 23:50:00,11.563,11.565,11.563,11.565,100000.0
2006-10-24 00:00:00,11.589,11.659,11.525,11.564,500000.0
2006-10-24 00:05:00,11.63,11.666,11.558,11.559,450000.0
2006-10-24 00:20:00,11.611,11.613,11.611,11.613,100000.0
2006-10-24 00:25:00,11.623,11.623,11.524,11.563,200000.0
2006-10-24 00:40:00,11.615,11.642,11.508,11.567,400000.0
2006-10-24 00:50:00,11.627,11.627,11.548,11.582,200000.0
2006-10-24 01:00:00,11.619,11.632,11.508,11.632,450000.0
2006-10-24 01:05:00,11.627,11.636,11.526,11.626,400000.0
2006-10-24 01:15:00,11.554,11.635,11.554,11.566,350000.0
2006-10-24 01:20:00,11.644,11.644,11.544,11.583,200000.0
2006-10-24 01:25:00,11.675,11.675,11.61,11.62,300000.0
2006-10-24 01:30:00,11.574,11.701,11.54,11.641,700000.0
2006-10-24 01:40:00,11.626,11.626,11.526,11.564,200000.0
2006-10-24 01:45:00,11.635,11.635,11.551,11.584,200000.0
2006-10-24 01:50:00,11.512,11.659,11.512,11.576,1000000.0
2006-10-24 01:55:00,11.615,11.665,11.532,11.621,950000.0
2006-10-24 02:00:00,11.558,11.719,11.534,11.566,1150000.0
2006-10-24 02:05:00,11.635,11.635,11.52,11.628,550000.0
2006-10-24 02:10:00,11.605,11.65,11.489,11.614,1800000.0
2006-10-24 02:15:00,11.549,11.657,11.509,11.608,1150000.0
2006-10-24 02:20:00,11.545,11.631,11.491,11.631,850000.0
2006-10-24 02:25:00,11.552,11.686,11.524,11.647,1150000.0
2006-10-24 02:30:00,11.6,11.654,11.507,11.644,2250000.0
2006-10-24 02:35:00,11.562,11.706,11.524,11.656,1350000.0
2006-10-24 02:40:00,11.541,11.646,11.507,11.638,1450000.0
2006-10-24 02:45:00,11.603,11.646,11.494,11.6,1350000.0
2006-10-24 02:50:00,11.518,11.658,11.475,11.598,2500000.0
2006-10-24 02:55:00,11.54,11.653,11.508,11.508,1800000.0
2006-10-24 03:00:00,11.623,11.642,11.528,11.541,1250000.0
2006-10-24 03:05:00,11.526,11.63,11.472,11.613,2050000.0
2006-10-24 03:10:00,11.529,11.643,11.478,11.586,2250000.0
2006-10-24 03:15:00,11.585,11.639,11.512,11.623,2650000.0
2006-10-24 03:20:00,11.516,11.635,11.442,11.554,2450000.0
2006-10-24 03:25:00,11.584,11.613,11.458,11.613,2850000.0
2006-10-24 03:30:00,11.584,11.627,11.465,11.607,1900000.0
2006-10-24 03:35:00,11.623,11.623,11.47,11.524,1900000.0
2006-10-24 03:40:00,11.573,11.613,11.433,11.488,2350000.0
2006-10-24 03:45:00,11.554,11.641,11.48,11.517,950000.0
2006-10-24 03:50:00,11.572,11.607,11.472,11.512,400000.0
2006-10-24 03:55:00,11.471,11.621,11.452,11.514,1650000.0
2006-10-24 04:00:00,11.565,11.568,11.484,11.554,350000.0
2006-10-24 04:05:00,11.519,11.626,11.439,11.492,1550000.0
2006-10-24 04:10:00,11.508,11.629,11.446,11.584,1100000.0
2006-10-24 04:15:00,11.605,11.635,11.521,11.576,400000.0
2006-10-24 04:20:00,11.576,11.62,11.486,11.534,600000.0
2006-10-24 04:25:00,11.564,11.627,11.476,11.587,2150000.0
2006-10-24 04:30:00,11.534,11.595,11.468,11.51,700000.0
2006-10-24 04:35:00,11.59,11.632,11.497,11.579,1450000.0
2006-10-24 04:40:00,11.529,11.597,11.447,11.579,1800000.0
2006-10-24 04:45:00,11.571,11.613,11.479,11.587,1200000.0
2006-10-24 04:50:00,11.561,11.569,11.46,11.553,400000.0
2006-10-24 04:55:00,11.562,11.619,11.478,11.503,950000.0
2006-10-24 05:00:00,11.578,11.673,11.473,11.612,1250000.0
2006-10-24 05:05:00,11.531,11.639,11.491,11.567,1100000.0
2006-10-24 05:10:00,11.6,11.653,11.518,11.634,700000.0
2006-10-24 05:15:00,11.569,11.617,11.512,11.515,350000.0
2006-10-24 05:20:00,11.584,11.584,11.485,11.523,200000.0
2006-10-24 05:25:00,11.583,11.599,11.475,11.536,1350000.0
2006-10-24 05:30:00,11.574,11.614,11.44,11.561,750000.0
2006-10-24 05:35:00,11.621,11.651,11.523,11.556,500000.0
2006-10-24 05:40:00,11.589,11.682,11.473,11.496,1400000.0
2006-10-24 05:45:00,11.553,11.611,11.456,11.59,2050000.0
2006-10-24 05:50:00,11.553,11.577,11.459,11.504,2050000.0
2006-10-24 05:55:00,11.51,11.601,11.488,11.516,1400000.0
2006-10-24 06:00:00,11.498,11.61,11.453,11.536,1500000.0
2006-10-24 06:05:00,11.599,11.612,11.46,11.499,1050000.0
2006-10-24 06:10:00,11.468,11.636,11.468,11.502,2750000.0
2006-10-24 06:15:00,11.516,11.605,11.413,11.51,2400000.0
2006-10-24 06:20:00,11.413,11.56,11.377,11.443,2050000.0
2006-10-24 06:25:00,11.547,11.547,11.373,11.435,1900000.0
2006-10-24 06:30:00,11.535,11.619,11.43,11.435,2350000.0
2006-10-24 06:35:00,11.513,11.576,11.395,11.476,2850000.0
2006-10-24 06:40:00,11.45,11.532,11.356,11.49,2700000.0
2006-10-24 06:45:00,11.491,11.544,11.363,11.41,2500000.0
2006-10-24 06:50:00,11.475,11.582,11.376,11.496,2900000.0
2006-10-24 06:55:00,11.466,11.525,11.383,11.509,2050000.0
2006-10-24 07:00:00,11.511,11.552,11.381,11.523,1400000.0
2006-10-24 07:05:00,11.459,11.54,11.404,11.405,900000.0
2006-10-24 07:10:00,11.53,11.53,11.386,11.482,1150000.0
2006-10-24 07:15:00,11.504,11.547,11.407,11.407,1650000.0
2006-10-24 07:20:00,11.498,11.538,11.409,11.502,1550000.0
2006-10-24 07:25:00,11.459,11.533,11.385,11.529,2200000.0
2006-10-24 07:30:00,11.479,11.537,11.362,11.515,1400000.0
2006-10-24 07:35:00,11.388,11.539,11.363,11.536,2350000.0
2006-10-24 07:40:00,11.501,11.572,11.4,11.519,2150000.0
2006-10-24 07:45:00,11.421,11.567,11.375,11.511,1750000.0
2006-10-24 07:50:00,11.476,11.567,11.385,11.452,1950000.0
2006-10-24 07:55:00,11.419,11.556,11.396,11.495,1500000.0
2006-10-24 08:00:00,11.514,11.557,11.406,11.406,1250000.0
2006-10-24 08:05:00,11.46,11.553,11.378,11.41,2100000.0
2006-10-24 08:10:00,11.517,11.545,11.371,11.441,1150000.0
2006-10-24 08:15:00,11.436,11.542,11.401,11.467,1950000.0
2006-10-24 08:20:00,11.553,11.588,11.407,11.445,2100000.0
2006-10-24 08:25:00,11.423,11.547,11.42,11.505,1950000.0
2006-10-24 08:30:00,11.493,11.527,11.372,11.463,900000.0
2006-10-24 08:35:00,11.393,11.514,11.362,11.4,1100000.0
2006-10-24 08:40:00,11.492,11.561,11.437,11.493,1300000.0
2006-10-24 08:45:00,11.495,11.532,11.36,11.45,1800000.0
2006-10-24 08:50:00,11.463,11.534,11.42,11.43,700000.0
2006-10-24 08:55:00,11.455,11.534,11.398,11.487,1600000.0
2006-10-24 09:00:00,11.482,11.57,11.397,11.528,1250000.0
2006-10-24 09:05:00,11.46,11.549,11.342,11.397,1900000.0
2006-10-24 09:10:00,11.481,11.513,11.358,11.5,1550000.0
2006-10-24 09:15:00,11.438,11.546,11.38,11.514,2100000.0
2006-10-24 09:20:00,11.431,11.528,11.335,11.414,2100000.0
2006-10-24 09:25:00,11.464,11.515,11.362,11.47,1100000.0
2006-10-24 09:30:00,11.44,11.545,11.334,11.447,1850000.0
2006-10-24 09:35:00,11.352,11.551,11.318,11.493,2200000.0
2006-10-24 09:40:00,11.361,11.494,11.31,11.467,1300000.0
2006-10-24 09:45:00,11.431,11.519,11.318,11.425,1700000.0
2006-10-24 09:50:00,11.406,11.502,11.35,11.466,2000000.0
2006-10-24 09:55:00,11.47,11.533,11.384,11.472,1300000.0
2006-10-24 10:00:00,11.479,11.537,11.354,11.428,2200000.0
2006-10-24 10:05:00,11.387,11.551,11.34,11.532,2000000.0
2006-10-24 10:10:00,11.513,11.526,11.334,11.355,2250000.0
2006-10-24 10:15:00,11.335,11.549,11.335,11.459,1250000.0
2006-10-24 10:20:00,11.419,11.584,11.388,11.532,2700000.0
2006-10-24 10:25:00,11.418,11.577,11.412,11.54,2750000.0
2006-10-24 10:30:00,11.467,11.57,11.406,11.492,2350000.0
2006-10-24 10:35:00,11.424,11.566,11.349,11.378,2350000.0
2006-10-24 10:40:00,11.504,11.538,11.375,11.419,2050000.0
2006-10-24 10:45:00,11.513,11.589,11.369,11.404,1700000.0
2006-10-24 10:50:00,11.487,11.543,11.367,11.379,2250000.0
2006-10-24 10:55:00,11.486,11.539,11.366,11.366,2450000.0
2006-10-24 11:00:00,11.424,11.535,11.369,11.515,2200000.0
2006-10-24 11:05:00,11.372,11.561,11.372,11.467,2200000.0
2006-10-24 11:10:00,11.363,11.527,11.356,11.515,1650000.0
2006-10-24 11:15:00,11.431,11.565,11.402,11.506,1800000.0
2006-10-24 11:20:00,11.459,11.594,11.33,11.398,1750000.0
2006-10-24 11:25:00,11.414,11.551,11.369,11.464,2300000.0
2006-10-24 11:30:00,11.534,11.554,11.397,11.501,1900000.0
2006-10-24 11:35:00,11.513,11.555,11.392,11.418,1600000.0
2006-10-24 11:40:00,11.436,11.543,11.398,11.506,1450000.0
2006-10-24 11:45:00,11.397,11.551,11.369,11.428,1700000.0
2006-10-24 11:50:00,11.449,11.573,11.366,11.506,1750000.0
2006-10-24 11:55:00,11.505,11.566,11.382,11.474,1950000.0
2006-10-24 12:00:00,11.507,11.561,11.408,11.525,1400000.0
2006-10-24 12:05:00,11.546,11.563,11.432,11.462,1600000.0
2006-10-24 12:10:00,11.505,11.547,11.365,11.445,2000000.0
2006-10-24 12:15:00,11.466,11.542,11.39,11.423,2100000.0
2006-10-24 12:20:00,11.458,11.562,11.394,11.524,1100000.0
2006-10-24 12:25:00,11.539,11.569,11.408,11.418,2450000.0
2006-10-24 12:30:00,11.414,11.566,11.394,11.394,1350000.0
2006-10-24 12:35:00,11.556,11.579,11.393,11.504,2100000.0
2006-10-24 12:40:00,11.491,11.599,11.364,11.394,2400000.0
2006-10-24 12:45:00,11.46,11.585,11.412,11.466,1900000.0
2006-10-24 12:50:00,11.488,11.544,11.396,11.472,1850000.0
2006-10-24 12:55:00,11.487,11.511,11.343,11.466,900000.0
2006-10-24 13:00:00,11.396,11.487,11.374,11.374,850000.0
2006-10-24 13:05:00,11.495,11.589,11.355,11.439,1800000.0
2006-10-24 13:10:00,11.504,11.532,11.392,11.509,1900000.0
2006-10-24 13:15:00,11.473,11.557,11.386,11.445,2000000.0
2006-10-24 13:20:00,11.458,11.557,11.401,11.445,1650000.0
2006-10-24 13:25:00,11.517,11.576,11.391,11.511,2150000.0
2006-10-24 13:30:00,11.56,11.598,11.404,11.45,2100000.0
2006-10-24 13:35:00,11.513,11.585,11.445,11.537,2100000.0
2006-10-24 13:40:00,11.551,11.62,11.453,11.514,1950000.0
2006-10-24 13:45:00,11.458,11.587,11.427,11.543,2000000.0
2006-10-24 13:50:00,11.473,11.597,11.408,11.558,2000000.0
2006-10-24 13:55:00,11.518,11.588,11.43,11.464,1850000.0
2006-10-24 14:00:00,11.557,11.596,11.434,11.565,1800000.0
2006-10-24 14:05:00,11.55,11.604,11.439,11.499,1700000.0
2006-10-24 14:10:00,11.458,11.63,11.438,11.536,1650000.0
2006-10-24 14:15:00,11.49,11.654,11.424,11.575,2300000.0
2006-10-24 14:20:00,11.49,11.618,11.436,11.587,2050000.0
2006-10-24 14:25:00,11.511,11.621,11.436,11.587,1850000.0
2006-10-24 14:30:00,11.541,11.64,11.477,11.547,2450000.0
2006-10-24 14:35:00,11.596,11.609,11.42,11.439,2200000.0
2006-10-24 14:40:00,11.497,11.577,11.381,11.479,2300000.0
2006-10-24 14:45:00,11.495,11.61,11.442,11.451,2000000.0
2006-10-24 14:50:00,11.474,11.57,11.387,11.433,2150000.0
2006-10-24 14:55:00,11.508,11.533,11.344,11.454,2400000.0
2006-10-24 15:00:00,11.309,11.442,11.266,11.296,2400000.0
2006-10-24 15:05:00,11.283,11.415,11.206,11.229,2250000.0
2006-10-24 15:10:00,11.281,11.408,11.211,11.284,2100000.0
2006-10-24 15:15:00,11.225,11.356,11.193,11.325,2250000.0
2006-10-24 15:20:00,11.284,11.368,11.219,11.35,2100000.0
2006-10-24 15:25:00,11.374,11.418,11.264,11.282,2050000.0
2006-10-24 15:30:00,11.332,11.378,11.196,11.215,2200000.0
2006-10-24 15:35:00,11.284,11.363,11.189,11.252,2350000.0
2006-10-24 15:40:00,11.239,11.355,11.196,11.325,2000000.0
2006-10-24 15:45:00,11.342,11.342,11.163,11.3,2100000.0
2006-10-24 15:50:00,11.212,11.326,11.133,11.298,2200000.0
2006-10-24 15:55:00,11.161,11.318,11.154,11.203,2350000.0
2006-10-24 16:00:00,11.246,11.285,11.115,11.233,2450000.0
2006-10-24 16:05:00,11.262,11.337,11.148,11.291,2050000.0
2006-10-24 16:10:00,11.281,11.353,11.172,11.256,2300000.0
2006-10-24 16:15:00,11.327,11.341,11.17,11.341,2200000.0
2006-10-24 16:20:00,11.363,11.363,11.193,11.32,2450000.0
2006-10-24 16:25:00,11.301,11.361,11.188,11.361,2050000.0
2006-10-24 16:30:00,11.268,11.393,11.222,11.382,1950000.0
2006-10-24 16:35:00,11.284,11.423,11.234,11.376,2450000.0
2006-10-24 16:40:00,11.408,11.441,11.284,11.309,1900000.0
2006-10-24 16:45:00,11.287,11.433,11.254,11.278,2300000.0
2006-10-24 16:50:00,11.342,11.461,11.305,11.35,2100000.0
2006-10-24 16:55:00,11.452,11.512,11.353,11.406,2350000.0
2006-10-24 17:00:00,11.511,11.542,11.396,11.474,2100000.0
2006-10-24 17:05:00,11.552,11.613,11.391,11.447,1650000.0
2006-10-24 17:10:00,11.512,11.554,11.37,11.471,2150000.0
2006-10-24 17:15:00,11.378,11.63,11.356,11.56,2100000.0
2006-10-24 17:20:00,11.501,11.568,11.411,11.451,2300000.0
2006-10-24 17:25:00,11.518,11.604,11.428,11.586,2300000.0
2006-10-24 17:30:00,11.436,11.632,11.436,11.616,2300000.0
2006-10-24 17:35:00,11.547,11.622,11.431,11.48,2250000.0
2006-10-24 17:40:00,11.479,11.648,11.434,11.609,2100000.0
2006-10-24 17:45:00,11.544,11.627,11.445,11.587,2250000.0
2006-10-24 17:50:00,11.602,11.637,11.459,11.598,2300000.0
2006-10-24 17:55:00,11.524,11.625,11.481,11.602,1950000.0
2006-10-24 18:00:00,11.495,11.624,11.468,11.517,2050000.0
2006-10-24 18:05:00,11.498,11.59,11.408,11.553,2350000.0
2006-10-24 18:10:00,11.548,11.61,11.459,11.548,2400000.0
2006-10-24 18:15:00,11.528,11.581,11.434,11.573,1350000.0
2006-10-24 18:20:00,11.532,11.694,11.472,11.664,2150000.0
2006-10-24 18:25:00,11.622,11.708,11.548,11.691,2200000.0
2006-10-24 18:30:00,11.672,11.731,11.51,11.694,2050000.0
2006-10-24 18:35:00,11.627,11.714,11.551,11.688,2900000.0
2006-10-24 18:40:00,11.709,11.737,11.56,11.624,3650000.0
2006-10-24 18:45:00,11.582,11.797,11.582,11.745,2750000.0
2006-10-24 18:50:00,11.718,11.788,11.613,11.613,3150000.0
2006-10-24 18:55:00,11.76,11.811,11.598,11.688,3450000.0
2006-10-24 19:00:00,11.664,11.744,11.578,11.681,2600000.0
2006-10-24 19:05:00,11.703,11.788,11.599,11.736,3050000.0
2006-10-24 19:10:00,11.712,11.803,11.624,11.639,2700000.0
2006-10-24 19:15:00,11.724,11.815,11.625,11.791,2900000.0
2006-10-24 19:20:00,11.738,11.8,11.635,11.727,2700000.0
2006-10-24 19:25:00,11.656,11.766,11.598,11.681,1850000.0
2006-10-24 19:30:00,11.754,11.795,11.609,11.668,2600000.0
2006-10-24 19:35:00,11.752,11.752,11.589,11.695,1650000.0
2006-10-24 19:40:00,11.627,11.74,11.603,11.642,1450000.0
2006-10-24 19:45:00,11.641,11.753,11.59,11.667,1750000.0
2006-10-24 19:50:00,11.582,11.743,11.582,11.658,1450000.0
2006-10-24 19:55:00,11.59,11.721,11.587,11.624,1000000.0
2006-10-24 20:00:00,11.614,11.735,11.587,11.73,850000.0
2006-10-24 20:05:00,11.711,11.748,11.601,11.644,800000.0
2006-10-24 20:10:00,11.669,11.703,11.568,11.609,1400000.0
2006-10-24 20:15:00,11.668,11.713,11.563,11.63,1150000.0
2006-10-24 20:20:00,11.667,11.724,11.542,11.724,2550000.0
2006-10-24 20:25:00,11.701,11.713,11.506,11.618,2200000.0
2006-10-24 20:30:00,11.564,11.745,11.564,11.61,1150000.0
2006-10-24 20:35:00,11.591,11.731,11.589,11.618,1000000.0
2006-10-24 20:40:00,11.685,11.685,11.58,11.616,200000.0
2006-10-24 20:45:00,11.688,11.747,11.577,11.615,1200000.0
2006-10-24 20:50:00,11.688,11.727,11.62,11.702,350000.0
2006-10-24 20:55:00,11.629,11.732,11.586,11.631,1800000.0
2006-10-24 21:00:00,11.665,11.706,11.552,11.673,1000000.0
2006-10-24 21:05:00,11.714,11.726,11.62,11.653,550000.0
2006-10-24 21:15:00,11.686,11.718,11.563,11.611,800000.0
2006-10-24 21:20:00,11.657,11.703,11.559,11.594,1150000.0
2006-10-24 21:25:00,11.569,11.735,11.569,11.572,700000.0
2006-10-24 21:30:00,11.576,11.753,11.538,11.675,1000000.0
2006-10-24 21:35:00,11.634,11.718,11.568,11.607,2050000.0
2006-10-24 21:40:00,11.668,11.668,11.579,11.612,450000.0
2006-10-24 21:45:00,11.663,11.756,11.596,11.635,600000.0
2006-10-24 21:50:00,11.691,11.755,11.6,11.755,1600000.0
2006-10-24 21:55:00,11.696,11.792,11.643,11.777,2100000.0
2006-10-24 22:00:00,11.636,11.789,11.636,11.712,1400000.0
2006-10-24 22:05:00,11.751,11.781,11.638,11.736,1500000.0
2006-10-24 22:10:00,11.717,11.755,11.605,11.728,1350000.0
2006-10-24 22:15:00,11.622,11.735,11.622,11.716,850000.0
2006-10-24 22:20:00,11.743,11.793,11.659,11.688,550000.0
2006-10-24 22:25:00,11.691,11.776,11.645,11.744,750000.0
2006-10-24 22:30:00,11.776,11.776,11.602,11.697,1900000.0
2006-10-24 22:35:00,11.708,11.762,11.633,11.673,650000.0
2006-10-24 22:40:00,11.686,11.777,11.629,11.703,1300000.0
2006-10-24 22:45:00,11.645,11.797,11.63,11.737,2000000.0
2006-10-24 22:50:00,11.734,11.805,11.638,11.741,1900000.0
2006-10-24 22:55:00,11.718,11.769,11.644,11.727,1000000.0
2006-10-24 23:00:00,11.66,11.766,11.644,11.766,650000.0
2006-10-24 23:05:00,11.724,11.73,11.724,11.73,100000.0
2006-10-24 23:10:00,11.768,11.768,11.679,11.714,250000.0
2006-10-24 23:20:00,11.681,11.77,11.681,11.77,300000.0
2006-10-24 23:25:00,11.756,11.79,11.707,11.765,400000.0
2006-10-24 23:30:00,11.744,11.744,11.645,11.733,300000.0
2006-10-24 23:35:00,11.768,11.768,11.683,11.715,200000.0
2006-10-24 23:40:00,11.783,11.783,11.638,11.68,300000.0
2006-10-24 23:45:00,11.684,11.754,11.679,11.68,700000.0
2006-10-25 00:00:00,11.78,11.91,11.67,11.89,350000.0
2006-10-25 00:05:00,11.729,11.739,11.644,11.684,350000.0
2006-10-25 00:10:00,11.714,11.714,11.71,11.71,100000.0
2006-10-25 00:15:00,11.708,11.792,11.682,11.701,350000.0
2006-10-25 00:25:00,11.724,11.724,11.624,11.663,200000.0
2006-10-25 00:30:00,11.734,11.734,11.651,11.683,200000.0
2006-10-25 00:40:00,11.717,11.775,11.617,11.689,1050000.0
2006-10-25 00:50:00,11.723,11.723,11.623,11.663,200000.0
2006-10-25 01:05:00,11.654,11.754,11.643,11.728,300000.0
2006-10-25 01:10:00,11.717,11.78,11.608,11.707,850000.0
2006-10-25 01:15:00,11.696,11.754,11.571,11.639,1100000.0
2006-10-25 01:20:00,11.724,11.761,11.614,11.708,1950000.0
2006-10-25 01:25:00,11.753,11.772,11.684,11.772,700000.0
2006-10-25 01:30:00,11.696,11.764,11.634,11.723,800000.0
2006-10-25 01:40:00,11.728,11.756,11.617,11.754,600000.0
2006-10-25 01:45:00,11.655,11.728,11.603,11.643,550000.0
2006-10-25 01:50:00,11.711,11.731,11.627,11.696,450000.0
2006-10-25 01:55:00,11.724,11.763,11.627,11.648,500000.0
2006-10-25 02:00:00,11.729,11.766,11.574,11.616,1250000.0
2006-10-25 02:05:00,11.706,11.706,11.626,11.662,200000.0
2006-10-25 02:10:00,11.708,11.754,11.566,11.664,1800000.0
2006-10-25 02:15:00,11.628,11.777,11.571,11.613,2500000.0
2006-10-25 02:20:00,11.646,11.732,11.612,11.68,1050000.0
2006-10-25 02:25:00,11.629,11.726,11.581,11.705,1500000.0
2006-10-25 02:30:00,11.602,11.754,11.602,11.693,900000.0
2006-10-25 02:35:00,11.681,11.699,11.617,11.69,250000.0
2006-10-25 02:40:00,11.688,11.718,11.605,11.679,350000.0
2006-10-25 02:50:00,11.69,11.723,11.581,11.723,300000.0
2006-10-25 02:55:00,11.631,11.762,11.572,11.732,1400000.0
2006-10-25 03:00:00,11.72,11.762,11.593,11.733,1850000.0
2006-10-25 03:05:00,11.63,11.763,11.575,11.638,2350000.0
2006-10-25 03:10:00,11.691,11.758,11.618,11.696,1450000.0
2006-10-25 03:15:00,11.714,11.787,11.651,11.657,1450000.0
2006-10-25 03:20:00,11.765,11.812,11.605,11.745,1450000.0
2006-10-25 03:25:00,11.747,11.757,11.615,11.62,1350000.0
2006-10-25 03:30:00,11.723,11.723,11.61,11.661,600000.0
2006-10-25 03:35:00,11.704,11.783,11.613,11.735,1400000.0
2006-10-25 03:40:00,11.64,11.744,11.576,11.665,1650000.0
2006-10-25 03:45:00,11.674,11.748,11.603,11.692,2250000.0
2006-10-25 03:50:00,11.614,11.754,11.601,11.616,2050000.0
2006-10-25 03:55:00,11.708,11.738,11.6,11.679,1200000.0
2006-10-25 04:00:00,11.705,11.712,11.599,11.621,950000.0
2006-10-25 04:05:00,11.595,11.74,11.583,11.628,1000000.0
2006-10-25 04:10:00,11.676,11.72,11.676,11.72,100000.0
2006-10-25 04:15:00,11.734,11.745,11.597,11.716,900000.0
2006-10-25 04:20:00,11.655,11.73,11.607,11.663,800000.0
2006-10-25 04:25:00,11.706,11.706,11.605,11.644,250000.0
2006-10-25 04:30:00,11.719,11.754,11.64,11.697,700000.0
2006-10-25 04:35:00,11.717,11.717,11.633,11.665,200000.0
2006-10-25 04:45:00,11.633,11.715,11.626,11.661,500000.0
2006-10-25 04:50:00,11.635,11.694,11.6,11.659,300000.0
2006-10-25 04:55:00,11.71,11.738,11.618,11.657,1250000.0
2006-10-25 05:00:00,11.703,11.729,11.605,11.64,250000.0
2006-10-25 05:05:00,11.692,11.735,11.685,11.702,400000.0
2006-10-25 05:10:00,11.716,11.716,11.632,11.665,200000.0
2006-10-25 05:15:00,11.673,11.72,11.63,11.72,400000.0
2006-10-25 05:20:00,11.693,11.693,11.691,11.691,100000.0
2006-10-25 05:30:00,11.692,11.735,11.573,11.688,1300000.0
2006-10-25 05:35:00,11.721,11.74,11.538,11.693,1950000.0
2006-10-25 05:40:00,11.695,11.753,11.566,11.566,2050000.0
2006-10-25 05:45:00,11.564,11.732,11.557,11.627,1250000.0
2006-10-25 05:50:00,11.719,11.739,11.593,11.67,2350000.0
2006-10-25 05:55:00,11.717,11.731,11.602,11.653,2000000.0
2006-10-25 06:00:00,11.702,11.752,11.566,11.634,1950000.0
2006-10-25 06:05:00,11.647,11.726,11.571,11.627,2200000.0
2006-10-25 06:10:00,11.658,11.726,11.57,11.685,1400000.0
2006-10-25 06:15:00,11.557,11.716,11.557,11.683,1950000.0
2006-10-25 06:20:00,11.622,11.736,11.622,11.69,600000.0
2006-10-25 06:25:00,11.697,11.735,11.576,11.667,2000000.0
2006-10-25 06:30:00,11.633,11.717,11.557,11.67,1250000.0
2006-10-25 06:35:00,11.588,11.789,11.588,11.647,1500000.0
2006-10-25 06:40:00,11.658,11.743,11.588,11.676,1500000.0
2006-10-25 06:45:00,11.717,11.731,11.609,11.617,750000.0
2006-10-25 06:50:00,11.619,11.713,11.619,11.692,300000.0
2006-10-25 06:55:00,11.657,11.755,11.568,11.7,1900000.0
2006-10-25 07:00:00,11.613,11.728,11.571,11.596,2750000.0
2006-10-25 07:05:00,11.699,11.738,11.55,11.673,2300000.0
2006-10-25 07:10:00,11.579,11.713,11.579,11.713,600000.0
2006-10-25 07:15:00,11.617,11.729,11.578,11.578,1150000.0
2006-10-25 07:20:00,11.674,11.707,11.561,11.707,1450000.0
2006-10-25 07:25:00,11.681,11.735,11.57,11.666,1900000.0
2006-10-25 07:30:00,11.61,11.696,11.546,11.657,1400000.0
2006-10-25 07:35:00,11.63,11.695,11.543,11.666,1700000.0
2006-10-25 07:40:00,11.614,11.721,11.498,11.62,1450000.0
2006-10-25 07:45:00,11.597,11.668,11.557,11.644,650000.0
2006-10-25 07:50:00,11.591,11.681,11.513,11.577,1150000.0
2006-10-25 07:55:00,11.65,11.675,11.506,11.675,1350000.0
2006-10-25 08:00:00,11.652,11.655,11.516,11.516,1700000.0
2006-10-25 08:05:00,11.557,11.74,11.502,11.584,2600000.0
2006-10-25 08:10:00,11.671,11.727,11.572,11.612,1700000.0
2006-10-25 08:15:00,11.599,11.698,11.546,11.621,2450000.0
2006-10-25 08:20:00,11.702,11.709,11.568,11.616,2450000.0
2006-10-25 08:25:00,11.583,11.711,11.561,11.671,2150000.0
2006-10-25 08:30:00,11.604,11.693,11.602,11.619,700000.0
2006-10-25 08:35:00,11.639,11.737,11.556,11.556,2150000.0
2006-10-25 08:40:00,11.626,11.704,11.587,11.693,1900000.0
2006-10-25 08:45:00,11.694,11.746,11.593,11.65,2250000.0
2006-10-25 08:50:00,11.539,11.738,11.539,11.641,1850000.0
2006-10-25 08:55:00,11.737,11.745,11.553,11.659,2700000.0
2006-10-25 09:00:00,11.678,11.777,11.573,11.727,2100000.0
2006-10-25 09:05:00,11.607,11.727,11.559,11.587,2000000.0
2006-10-25 09:10:00,11.663,11.725,11.545,11.633,2400000.0
2006-10-25 09:15:00,11.635,11.754,11.604,11.728,2100000.0
2006-10-25 09:20:00,11.672,11.772,11.565,11.658,2200000.0
2006-10-25 09:25:00,11.723,11.787,11.605,11.755,1500000.0
2006-10-25 09:30:00,11.657,11.746,11.587,11.675,2300000.0
2006-10-25 09:35:00,11.62,11.79,11.596,11.765,1700000.0
2006-10-25 09:40:00,11.689,11.806,11.619,11.686,2000000.0
2006-10-25 09:45:00,11.639,11.745,11.591,11.654,1100000.0
2006-10-25 09:50:00,11.66,11.796,11.601,11.728,2000000.0
2006-10-25 09:55:00,11.721,11.764,11.592,11.758,1750000.0
2006-10-25 10:00:00,11.711,11.767,11.571,11.675,2200000.0
2006-10-25 10:05:00,11.629,11.77,11.582,11.751,1550000.0
2006-10-25 10:10:00,11.728,11.805,11.585,11.585,2250000.0
2006-10-25 10:15:00,11.723,11.782,11.587,11.663,2000000.0
2006-10-25 10:20:00,11.631,11.747,11.527,11.71,2700000.0
2006-10-25 10:25:00,11.606,11.769,11.537,11.671,2300000.0
2006-10-25 10:30:00,11.611,11.742,11.578,11.691,2350000.0
2006-10-25 10:35:00,11.631,11.816,11.591,11.618,2350000.0
2006-10-25 10:40:00,11.712,11.718,11.553,11.668,2200000.0
2006-10-25 10:45:00,11.664,11.757,11.568,11.629,2150000.0
2006-10-25 10:50:00,11.683,11.771,11.517,11.573,3200000.0
2006-10-25 10:55:00,11.664,11.701,11.532,11.547,2450000.0
2006-10-25 11:00:00,11.6,11.728,11.538,11.695,2200000.0
2006-10-25 11:05:00,11.564,11.722,11.562,11.659,2200000.0
2006-10-25 11:10:00,11.546,11.725,11.514,11.668,2200000.0
2006-10-25 11:15:00,11.595,11.725,11.57,11.725,2150000.0
2006-10-25 11:20:00,11.686,11.761,11.58,11.617,1750000.0
2006-10-25 11:25:00,11.63,11.751,11.559,11.587,2300000.0
2006-10-25 11:30:00,11.671,11.712,11.567,11.666,1900000.0
2006-10-25 11:35:00,11.668,11.724,11.563,11.593,2150000.0
2006-10-25 11:40:00,11.603,11.733,11.584,11.702,1200000.0
2006-10-25 11:45:00,11.621,11.747,11.585,11.64,2200000.0
2006-10-25 11:50:00,11.659,11.751,11.566,11.688,2200000.0
2006-10-25 11:55:00,11.655,11.746,11.589,11.642,1950000.0
2006-10-25 12:00:00,11.678,11.76,11.583,11.616,1200000.0
2006-10-25 12:05:00,11.676,11.737,11.54,11.638,1950000.0
2006-10-25 12:10:00,11.678,11.712,11.524,11.558,2000000.0
2006-10-25 12:15:00,11.602,11.702,11.534,11.586,2100000.0
2006-10-25 12:20:00,11.633,11.731,11.557,11.703,2400000.0
2006-10-25 12:25:00,11.709,11.727,11.563,11.692,1450000.0
2006-10-25 12:30:00,11.622,11.732,11.564,11.576,1500000.0
2006-10-25 12:35:00,11.708,11.708,11.556,11.654,2100000.0
2006-10-25 12:40:00,11.64,11.711,11.56,11.576,1850000.0
2006-10-25 12:45:00,11.626,11.717,11.522,11.593,2250000.0
2006-10-25 12:50:00,11.645,11.729,11.567,11.637,2350000.0
2006-10-25 12:55:00,11.645,11.702,11.536,11.674,2150000.0
2006-10-25 13:00:00,11.686,11.727,11.547,11.625,2200000.0
2006-10-25 13:05:00,11.582,11.786,11.582,11.64,2200000.0
2006-10-25 13:10:00,11.689,11.815,11.587,11.734,2250000.0
2006-10-25 13:15:00,11.671,11.787,11.611,11.668,2000000.0
2006-10-25 13:20:00,11.69,11.765,11.593,11.654,2050000.0
2006-10-25 13:25:00,11.747,11.768,11.594,11.719,2150000.0
2006-10-25 13:30:00,11.763,11.763,11.606,11.646,1750000.0
2006-10-25 13:35:00,11.703,11.845,11.607,11.726,2100000.0
2006-10-25 13:40:00,11.736,11.777,11.622,11.681,1950000.0
2006-10-25 13:45:00,11.659,11.775,11.62,11.761,1950000.0
2006-10-25 13:50:00,11.701,11.784,11.598,11.752,2000000.0
2006-10-25 13:55:00,11.708,11.777,11.627,11.74,1750000.0
2006-10-25 14:00:00,11.743,11.803,11.651,11.784,1800000.0
2006-10-25 14:05:00,11.659,11.816,11.646,11.703,1950000.0
2006-10-25 14:10:00,11.649,11.801,11.615,11.678,2050000.0
2006-10-25 14:15:00,11.655,11.822,11.643,11.775,2300000.0
2006-10-25 14:20:00,11.66,11.798,11.646,11.778,2050000.0
2006-10-25 14:25:00,11.682,11.794,11.617,11.713,1850000.0
2006-10-25 14:30:00,11.659,11.772,11.575,11.641,2300000.0
2006-10-25 14:35:00,11.733,11.762,11.583,11.621,2200000.0
2006-10-25 14:40:00,11.692,11.754,11.598,11.679,2300000.0
2006-10-25 14:45:00,11.694,11.747,11.554,11.554,2000000.0
2006-10-25 14:50:00,11.617,11.741,11.582,11.645,2150000.0
2006-10-25 14:55:00,11.666,11.77,11.557,11.746,2400000.0
2006-10-25 15:00:00,11.635,11.77,11.58,11.632,2400000.0
2006-10-25 15:05:00,11.635,11.778,11.582,11.641,1300000.0
2006-10-25 15:10:00,11.652,11.729,11.545,11.722,2300000.0
2006-10-25 15:15:00,11.605,11.742,11.588,11.709,2200000.0
2006-10-25 15:20:00,11.659,11.765,11.571,11.741,2100000.0
2006-10-25 15:25:00,11.736,11.755,11.562,11.688,2000000.0
2006-10-25 15:30:00,11.69,11.728,11.572,11.572,2200000.0
2006-10-25 15:35:00,11.632,11.718,11.575,11.629,2100000.0
2006-10-25 15:40:00,11.536,11.709,11.531,11.683,2000000.0
2006-10-25 15:45:00,11.696,11.696,11.547,11.681,2100000.0
2006-10-25 15:50:00,11.617,11.703,11.534,11.702,2200000.0
2006-10-25 15:55:00,11.566,11.73,11.512,11.607,2350000.0
2006-10-25 16:00:00,11.628,11.741,11.493,11.642,2450000.0
2006-10-25 16:05:00,11.571,11.739,11.531,11.701,2250000.0
2006-10-25 16:10:00,11.68,11.721,11.567,11.636,2300000.0
2006-10-25 16:15:00,11.708,11.724,11.559,11.629,2050000.0
2006-10-25 16:20:00,11.72,11.75,11.6,11.727,2450000.0
2006-10-25 16:25:00,11.688,11.757,11.601,11.736,2150000.0
2006-10-25 16:30:00,11.638,11.808,11.63,11.769,2150000.0
2006-10-25 16:35:00,11.653,11.791,11.546,11.785,2450000.0
2006-10-25 16:40:00,11.765,11.848,11.66,11.718,2100000.0
2006-10-25 16:45:00,11.707,11.923,11.704,11.759,2300000.0
2006-10-25 16:50:00,11.793,11.887,11.722,11.734,1900000.0
2006-10-25 16:55:00,11.823,11.881,11.732,11.732,2250000.0
2006-10-25 17:00:00,11.804,11.855,11.676,11.801,2100000.0
2006-10-25 17:05:00,11.831,11.872,11.658,11.727,2250000.0
2006-10-25 17:10:00,11.818,11.859,11.677,11.793,2150000.0
2006-10-25 17:15:00,11.706,11.841,11.68,11.791,1950000.0
2006-10-25 17:20:00,11.749,11.861,11.689,11.754,2050000.0
2006-10-25 17:25:00,11.816,11.887,11.73,11.852,2300000.0
2006-10-25 17:30:00,11.726,11.863,11.7,11.858,2300000.0
2006-10-25 17:35:00,11.798,11.854,11.684,11.71,2250000.0
2006-10-25 17:40:00,11.715,11.85,11.698,11.802,2300000.0
2006-10-25 17:45:00,11.763,11.877,11.717,11.826,2250000.0
2006-10-25 17:50:00,11.831,11.873,11.691,11.873,2300000.0
2006-10-25 17:55:00,11.783,11.892,11.726,11.85,1950000.0
2006-10-25 18:00:00,11.771,11.893,11.73,11.82,2050000.0
2006-10-25 18:05:00,11.817,11.897,11.735,11.818,2250000.0
2006-10-25 18:10:00,11.823,11.887,11.727,11.818,2250000.0
2006-10-25 18:15:00,11.712,11.886,11.7,11.807,2450000.0
2006-10-25 18:20:00,11.785,11.883,11.695,11.85,2150000.0
2006-10-25 18:25:00,11.76,11.877,11.661,11.812,2150000.0
2006-10-25 18:30:00,11.806,11.847,11.68,11.845,2150000.0
2006-10-25 18:35:00,11.782,11.861,11.692,11.821,2250000.0
2006-10-25 18:40:00,11.737,11.857,11.683,11.746,2450000.0
2006-10-25 18:45:00,11.743,11.882,11.723,11.863,1900000.0
2006-10-25 18:50:00,11.834,11.873,11.723,11.73,2250000.0
2006-10-25 18:55:00,11.744,11.863,11.696,11.792,1950000.0
2006-10-25 19:00:00,11.758,11.876,11.693,11.77,2100000.0
2006-10-25 19:05:00,11.814,11.855,11.68,11.772,2000000.0
2006-10-25 19:10:00,11.8,11.827,11.649,11.791,1800000.0
2006-10-25 19:15:00,11.743,11.841,11.672,11.808,2000000.0
2006-10-25 19:20:00,11.747,11.817,11.645,11.802,2250000.0
2006-10-25 19:25:00,11.721,11.843,11.681,11.801,1850000.0
2006-10-25 19:30:00,11.794,11.805,11.666,11.713,1250000.0
2006-10-25 19:35:00,11.702,11.771,11.624,11.754,1050000.0
2006-10-25 19:40:00,11.678,11.808,11.658,11.658,1450000.0
2006-10-25 19:45:00,11.784,11.784,11.643,11.706,1450000.0
2006-10-25 19:50:00,11.716,11.804,11.643,11.7,1550000.0
2006-10-25 19:55:00,11.646,11.818,11.628,11.646,2900000.0
2006-10-25 20:00:00,11.766,11.823,11.628,11.683,2450000.0
2006-10-25 20:05:00,11.793,11.842,11.65,11.684,2050000.0
2006-10-25 20:10:00,11.817,11.829,11.663,11.772,1650000.0
2006-10-25 20:15:00,11.756,11.819,11.632,11.737,2500000.0
2006-10-25 20:20:00,11.781,11.843,11.683,11.738,2300000.0
2006-10-25 20:25:00,11.836,11.844,11.658,11.744,2850000.0
2006-10-25 20:30:00,11.811,11.832,11.67,11.715,1900000.0
2006-10-25 20:35:00,11.797,11.814,11.665,11.75,1700000.0
2006-10-25 20:40:00,11.797,11.829,11.642,11.696,2450000.0
2006-10-25 20:45:00,11.788,11.834,11.674,11.778,2200000.0
2006-10-25 20:50:00,11.81,11.855,11.662,11.734,1950000.0
2006-10-25 20:55:00,11.789,11.855,11.714,11.813,1550000.0
2006-10-25 21:00:00,11.712,11.883,11.649,11.854,1500000.0
2006-10-25 21:05:00,11.741,11.869,11.7,11.857,1950000.0
2006-10-25 21:10:00,11.733,11.877,11.728,11.854,2050000.0
2006-10-25 21:15:00,11.802,11.908,11.704,11.792,1300000.0
2006-10-25 21:20:00,11.799,11.809,11.73,11.766,500000.0
2006-10-25 21:25:00,11.718,11.87,11.709,11.807,1750000.0
2006-10-25 21:30:00,11.843,11.893,11.72,11.849,2550000.0
2006-10-25 21:35:00,11.853,11.886,11.708,11.849,1550000.0
2006-10-25 21:40:00,11.817,11.881,11.724,11.83,2750000.0
2006-10-25 21:45:00,11.856,11.868,11.687,11.785,2750000.0
2006-10-25 21:50:00,11.867,11.879,11.721,11.879,1200000.0
2006-10-25 21:55:00,11.826,11.927,11.748,11.873,1600000.0
2006-10-25 22:00:00,11.849,11.906,11.718,11.821,1500000.0
2006-10-25 22:05:00,11.837,11.865,11.735,11.761,1450000.0
2006-10-25 22:10:00,11.779,11.899,11.732,11.815,2200000.0
2006-10-25 22:15:00,11.735,11.882,11.735,11.843,1650000.0
2006-10-25 22:20:00,11.779,11.844,11.766,11.831,250000.0
2006-10-25 22:25:00,11.78,11.867,11.741,11.823,800000.0
2006-10-25 22:35:00,11.713,11.852,11.713,11.782,950000.0
2006-10-25 22:40:00,11.827,11.839,11.728,11.766,250000.0
2006-10-25 22:45:00,11.825,11.881,11.706,11.785,900000.0
2006-10-25 22:50:00,11.757,11.887,11.753,11.769,1450000.0
2006-10-25 22:55:00,11.835,11.885,11.709,11.801,2000000.0
2006-10-25 23:00:00,11.739,11.887,11.713,11.837,750000.0
2006-10-25 23:05:00,11.774,11.959,11.773,11.836,800000.0
2006-10-25 23:10:00,11.897,11.921,11.767,11.85,1200000.0
2006-10-25 23:15:00,11.876,11.876,11.792,11.825,200000.0
2006-10-25 23:20:00,11.883,11.926,11.753,11.867,1050000.0
2006-10-25 23:25:00,11.871,11.88,11.799,11.807,400000.0
2006-10-25 23:35:00,11.862,11.862,11.762,11.803,200000.0
2006-10-25 23:40:00,11.913,11.918,11.799,11.918,1150000.0
2006-10-25 23:45:00,11.839,11.916,11.788,11.826,450000.0
2006-10-25 23:50:00,11.794,11.905,11.786,11.844,400000.0
2006-10-25 23:55:00,11.832,11.887,11.798,11.812,450000.0
2006-10-26 00:00:00,11.92,12.19,11.88,12.12,250000.0
2006-10-26 00:05:00,11.923,11.944,11.77,11.944,1050000.0
2006-10-26 00:10:00,11.878,11.946,11.815,11.816,550000.0
2006-10-26 00:15:00,11.864,11.915,11.775,11.848,1250000.0
2006-10-26 00:20:00,11.878,11.878,11.773,11.813,450000.0
2006-10-26 00:25:00,11.827,11.921,11.804,11.921,400000.0
2006-10-26 00:30:00,11.886,11.926,11.78,11.805,1000000.0
2006-10-26 00:35:00,11.938,11.938,11.841,11.891,700000.0
2006-10-26 00:40:00,11.885,11.936,11.804,11.835,700000.0
2006-10-26 00:45:00,11.874,11.874,11.774,11.863,300000.0
2006-10-26 00:50:00,11.896,11.896,11.811,11.844,200000.0
2006-10-26 01:00:00,11.878,11.878,11.755,11.861,700000.0
2006-10-26 01:05:00,11.787,11.912,11.787,11.912,100000.0
2006-10-26 01:10:00,11.872,11.872,11.767,11.805,200000.0
2006-10-26 01:15:00,11.834,11.906,11.746,11.786,2350000.0
2006-10-26 01:20:00,11.841,11.907,11.767,11.814,850000.0
2006-10-26 01:30:00,11.86,11.86,11.755,11.795,200000.0
2006-10-26 01:35:00,11.847,11.852,11.746,11.845,600000.0
2006-10-26 01:40:00,11.867,11.907,11.772,11.792,750000.0
2006-10-26 01:45:00,11.762,11.868,11.762,11.868,150000.0
2006-10-26 01:50:00,11.866,11.866,11.74,11.773,650000.0
2006-10-26 01:55:00,11.866,11.887,11.747,11.797,650000.0
2006-10-26 02:00:00,11.85,11.85,11.745,11.849,400000.0
2006-10-26 02:05:00,11.841,11.897,11.734,11.792,2300000.0
2006-10-26 02:10:00,11.758,11.912,11.758,11.816,1700000.0
2006-10-26 02:15:00,11.748,11.868,11.72,11.766,1800000.0
2006-10-26 02:20:00,11.756,11.875,11.724,11.783,1500000.0
2006-10-26 02:25:00,11.851,11.941,11.739,11.832,2250000.0
2006-10-26 02:30:00,11.762,11.921,11.738,11.903,2050000.0
2006-10-26 02:35:00,11.832,11.936,11.75,11.774,1700000.0
2006-10-26 02:40:00,11.857,11.885,11.742,11.863,1300000.0
2006-10-26 02:45:00,11.838,11.903,11.718,11.873,1550000.0
2006-10-26 02:50:00,11.894,11.907,11.776,11.889,1500000.0
2006-10-26 02:55:00,11.793,11.871,11.721,11.779,1000000.0
2006-10-26 03:00:00,11.774,11.886,11.739,11.867,850000.0
2006-10-26 03:05:00,11.819,11.907,11.73,11.895,1350000.0
2006-10-26 03:10:00,11.844,11.907,11.729,11.83,2250000.0
2006-10-26 03:15:00,11.763,11.927,11.733,11.887,2600000.0
2006-10-26 03:20:00,11.835,11.883,11.746,11.87,1500000.0
2006-10-26 03:25:00,11.881,11.887,11.788,11.887,1250000.0
2006-10-26 03:30:00,11.848,11.891,11.721,11.891,1650000.0
2006-10-26 03:35:00,11.884,11.884,11.739,11.739,1000000.0
2006-10-26 03:40:00,11.759,11.878,11.705,11.769,1250000.0
2006-10-26 03:45:00,11.82,11.871,11.715,11.804,1650000.0
2006-10-26 03:50:00,11.742,11.908,11.719,11.78,1500000.0
2006-10-26 03:55:00,11.805,11.872,11.746,11.846,1750000.0
2006-10-26 04:00:00,11.841,11.841,11.727,11.772,350000.0
2006-10-26 04:05:00,11.832,11.866,11.745,11.791,750000.0
2006-10-26 04:10:00,11.85,11.925,11.723,11.892,1300000.0
2006-10-26 04:15:00,11.864,11.864,11.759,11.796,200000.0
2006-10-26 04:20:00,11.865,11.902,11.735,11.835,2050000.0
2006-10-26 04:25:00,11.829,11.873,11.698,11.84,2400000.0
2006-10-26 04:30:00,11.779,11.869,11.761,11.848,700000.0
2006-10-26 04:35:00,11.783,11.869,11.75,11.848,600000.0
2006-10-26 04:40:00,11.786,11.87,11.747,11.754,1100000.0
2006-10-26 04:45:00,11.843,11.85,11.807,11.825,450000.0
2006-10-26 04:50:00,11.831,11.831,11.787,11.787,100000.0
2006-10-26 04:55:00,11.828,11.828,11.757,11.757,250000.0
2006-10-26 05:00:00,11.849,11.863,11.759,11.845,500000.0
2006-10-26 05:05:00,11.866,11.868,11.773,11.857,350000.0
2006-10-26 05:10:00,11.76,11.903,11.676,11.84,800000.0
2006-10-26 05:15:00,11.794,11.878,11.733,11.878,1150000.0
2006-10-26 05:20:00,11.795,11.901,11.703,11.867,1450000.0
2006-10-26 05:25:00,11.854,11.879,11.747,11.789,850000.0
2006-10-26 05:30:00,11.798,11.916,11.768,11.822,1100000.0
2006-10-26 05:35:00,11.845,11.912,11.75,11.789,1400000.0
2006-10-26 05:40:00,11.887,11.97,11.741,11.812,2400000.0
2006-10-26 05:45:00,11.855,11.916,11.755,11.893,2300000.0
2006-10-26 05:50:00,11.863,11.921,11.769,11.878,2650000.0
2006-10-26 05:55:00,11.848,11.891,11.729,11.882,2250000.0
2006-10-26 06:00:00,11.831,11.903,11.742,11.791,1200000.0
2006-10-26 06:05:00,11.789,11.934,11.732,11.857,1600000.0
2006-10-26 06:10:00,11.863,11.918,11.766,11.786,1150000.0
2006-10-26 06:15:00,11.851,11.851,11.71,11.825,850000.0
2006-10-26 06:20:00,11.752,11.867,11.698,11.786,650000.0
2006-10-26 06:25:00,11.828,11.865,11.705,11.825,1450000.0
2006-10-26 06:30:00,11.845,11.892,11.707,11.813,1750000.0
2006-10-26 06:35:00,11.822,11.904,11.683,11.77,1750000.0
2006-10-26 06:40:00,11.795,11.917,11.764,11.833,1300000.0
2006-10-26 06:45:00,11.852,11.889,11.748,11.841,1500000.0
2006-10-26 06:50:00,11.722,11.903,11.722,11.795,950000.0
2006-10-26 06:55:00,11.841,11.893,11.743,11.835,1050000.0
2006-10-26 07:00:00,11.843,11.879,11.722,11.872,1250000.0
2006-10-26 07:05:00,11.844,11.934,11.752,11.88,1550000.0
2006-10-26 07:10:00,11.772,11.845,11.757,11.832,400000.0
2006-10-26 07:15:00,11.755,11.87,11.738,11.738,1500000.0
2006-10-26 07:20:00,11.745,11.888,11.733,11.827,800000.0
2006-10-26 07:25:00,11.867,11.873,11.738,11.779,1150000.0
2006-10-26 07:30:00,11.85,11.87,11.769,11.86,650000.0
2006-10-26 07:35:00,11.814,11.899,11.716,11.852,1200000.0
2006-10-26 07:40:00,11.856,11.867,11.724,11.783,1300000.0
2006-10-26 07:45:00,11.763,11.9,11.721,11.86,650000.0
2006-10-26 07:50:00,11.857,11.914,11.756,11.819,1550000.0
2006-10-26 07:55:00,11.847,11.87,11.738,11.87,1450000.0
2006-10-26 08:00:00,11.735,11.903,11.735,11.847,1100000.0
2006-10-26 08:05:00,11.805,11.897,11.74,11.768,1950000.0
2006-10-26 08:10:00,11.843,11.866,11.72,11.817,1600000.0
2006-10-26 08:15:00,11.76,11.933,11.747,11.778,1150000.0
2006-10-26 08:20:00,11.863,11.869,11.724,11.775,1700000.0
2006-10-26 08:25:00,11.727,11.89,11.727,11.87,2250000.0
2006-10-26 08:30:00,11.866,11.904,11.763,11.808,1600000.0
2006-10-26 08:35:00,11.801,11.939,11.715,11.715,1650000.0
2006-10-26 08:40:00,11.83,11.916,11.797,11.841,1200000.0
2006-10-26 08:45:00,11.852,11.901,11.751,11.84,2250000.0
2006-10-26 08:50:00,11.731,11.903,11.731,11.811,1850000.0
2006-10-26 08:55:00,11.875,11.933,11.739,11.887,2100000.0
2006-10-26 09:00:00,11.852,11.912,11.731,11.909,2050000.0
2006-10-26 09:05:00,11.849,12.004,11.767,11.874,2000000.0
2006-10-26 09:10:00,11.951,11.977,11.826,11.968,1900000.0
2006-10-26 09:15:00,11.87,11.953,11.823,11.936,1550000.0
2006-10-26 09:20:00,11.902,11.983,11.829,11.908,1700000.0
2006-10-26 09:25:00,11.938,12.023,11.823,11.93,1650000.0
2006-10-26 09:30:00,11.854,11.98,11.792,11.98,1500000.0
2006-10-26 09:35:00,11.856,11.982,11.781,11.917,2200000.0
2006-10-26 09:40:00,11.907,11.997,11.822,11.856,1500000.0
2006-10-26 09:45:00,11.814,11.967,11.814,11.856,1300000.0
2006-10-26 09:50:00,11.876,12.008,11.816,11.945,2000000.0
2006-10-26 09:55:00,11.936,11.984,11.764,11.917,2150000.0
2006-10-26 10:00:00,11.929,11.949,11.79,11.885,2200000.0
2006-10-26 10:05:00,11.817,11.99,11.793,11.92,2000000.0
2006-10-26 10:10:00,11.911,11.933,11.773,11.856,2150000.0
2006-10-26 10:15:00,11.919,12.004,11.778,11.844,2000000.0
2006-10-26 10:20:00,11.79,11.93,11.763,11.919,2700000.0
2006-10-26 10:25:00,11.779,11.919,11.752,11.843,1850000.0
2006-10-26 10:30:00,11.826,11.897,11.777,11.836,750000.0
2006-10-26 10:35:00,11.808,11.988,11.803,11.925,1700000.0
2006-10-26 10:40:00,11.901,11.921,11.803,11.921,550000.0
2006-10-26 10:45:00,11.912,11.959,11.738,11.818,1750000.0
2006-10-26 10:50:00,11.895,11.952,11.74,11.799,3200000.0
2006-10-26 10:55:00,11.877,11.967,11.727,11.785,1650000.0
2006-10-26 11:00:00,11.847,11.949,11.792,11.896,1800000.0
2006-10-26 11:05:00,11.764,11.943,11.758,11.877,2200000.0
2006-10-26 11:10:00,11.781,11.954,11.781,11.931,1800000.0
2006-10-26 11:15:00,11.798,11.935,11.74,11.921,2150000.0
2006-10-26 11:20:00,11.894,11.952,11.741,11.898,2300000.0
2006-10-26 11:25:00,11.835,11.945,11.802,11.824,2300000.0
2006-10-26 11:30:00,11.887,11.921,11.757,11.921,1900000.0
2006-10-26 11:35:00,11.915,11.96,11.782,11.823,2150000.0
2006-10-26 11:40:00,11.833,11.924,11.771,11.871,1900000.0
2006-10-26 11:45:00,11.804,11.92,11.774,11.86,1300000.0
2006-10-26 11:50:00,11.857,11.95,11.759,11.87,2200000.0
2006-10-26 11:55:00,11.882,11.952,11.803,11.862,1950000.0
2006-10-26 12:00:00,11.911,11.922,11.781,11.806,2150000.0
2006-10-26 12:05:00,11.911,11.947,11.793,11.845,1600000.0
2006-10-26 12:10:00,11.907,11.949,11.785,11.826,2000000.0
2006-10-26 12:15:00,11.838,11.939,11.777,11.812,2100000.0
2006-10-26 12:20:00,11.858,11.951,11.787,11.911,2400000.0
2006-10-26 12:25:00,11.908,11.947,11.785,11.792,1550000.0
2006-10-26 12:30:00,11.812,11.946,11.798,11.799,1450000.0
2006-10-26 12:35:00,11.918,11.956,11.796,11.898,2100000.0
2006-10-26 12:40:00,11.881,11.964,11.761,11.789,2400000.0
2006-10-26 12:45:00,11.835,11.949,11.775,11.822,2250000.0
2006-10-26 12:50:00,11.847,11.943,11.786,11.842,2350000.0
2006-10-26 12:55:00,11.838,11.959,11.788,11.903,2150000.0
2006-10-26 13:00:00,11.901,11.973,11.762,11.814,2200000.0
2006-10-26 13:05:00,11.766,11.967,11.754,11.823,2200000.0
2006-10-26 13:10:00,11.857,11.94,11.753,11.91,2250000.0
2006-10-26 13:15:00,11.813,11.907,11.755,11.785,2000000.0
2006-10-26 13:20:00,11.815,11.931,11.754,11.823,2050000.0
2006-10-26 13:25:00,11.912,11.927,11.769,11.887,2150000.0
2006-10-26 13:30:00,11.9,11.91,11.72,11.798,1750000.0
2006-10-26 13:35:00,11.845,11.894,11.74,11.846,2100000.0
2006-10-26 13:40:00,11.865,11.943,11.78,11.828,1600000.0
2006-10-26 13:45:00,11.773,11.936,11.719,11.875,2000000.0
2006-10-26 13:50:00,11.844,11.948,11.756,11.938,2000000.0
2006-10-26 13:55:00,11.898,11.946,11.754,11.869,1800000.0
2006-10-26 14:00:00,11.87,11.931,11.778,11.898,1800000.0
2006-10-26 14:05:00,11.929,11.949,11.777,11.845,1950000.0
2006-10-26 14:10:00,11.787,11.942,11.787,11.869,2050000.0
2006-10-26 14:15:00,11.787,11.941,11.751,11.915,2300000.0
2006-10-26 14:20:00,11.836,11.949,11.812,11.921,2050000.0
2006-10-26 14:25:00,11.847,11.973,11.817,11.933,1850000.0
2006-10-26 14:30:00,11.89,11.996,11.836,11.865,2300000.0
2006-10-26 14:35:00,11.956,12.003,11.826,11.857,2200000.0
2006-10-26 14:40:00,11.928,11.98,11.816,11.935,2300000.0
2006-10-26 14:45:00,11.924,12.036,11.866,11.886,2000000.0
2006-10-26 14:50:00,11.935,12.044,11.878,11.919,2150000.0
2006-10-26 14:55:00,11.973,12.052,11.834,12.007,2400000.0
2006-10-26 15:00:00,11.895,12.045,11.867,11.922,2400000.0
2006-10-26 15:05:00,11.924,12.035,11.88,11.914,2250000.0
2006-10-26 15:10:00,11.891,12.046,11.841,12.039,1950000.0
2006-10-26 15:15:00,11.921,12.04,11.88,11.983,2250000.0
2006-10-26 15:20:00,11.95,12.044,11.891,12.036,2050000.0
2006-10-26 15:25:00,12.048,12.059,11.904,11.932,2100000.0
2006-10-26 15:30:00,12.001,12.055,11.857,11.857,2200000.0
2006-10-26 15:35:00,11.929,12.052,11.875,12.052,2150000.0
2006-10-26 15:40:00,11.945,12.115,11.901,12.108,2000000.0
2006-10-26 15:45:00,12.093,12.093,11.938,12.067,2100000.0
2006-10-26 15:50:00,11.984,12.086,11.927,12.085,2200000.0
2006-10-26 15:55:00,11.951,12.172,11.943,12.1,2350000.0
2006-10-26 16:00:00,12.13,12.153,11.964,12.096,2450000.0
2006-10-26 16:05:00,12.108,12.15,11.978,12.142,2250000.0
2006-10-26 16:10:00,12.13,12.204,12.003,12.067,2300000.0
2006-10-26 16:15:00,12.166,12.18,12.01,12.13,1900000.0
2006-10-26 16:20:00,12.11,12.205,11.998,12.141,2450000.0
2006-10-26 16:25:00,12.124,12.181,11.984,12.09,2100000.0
2006-10-26 16:30:00,12.044,12.178,12.014,12.17,2200000.0
2006-10-26 16:35:00,12.021,12.166,12.013,12.166,950000.0
2006-10-26 16:40:00,12.153,12.164,12.008,12.009,2100000.0
2006-10-26 16:45:00,12.018,12.198,12.003,12.058,2300000.0
2006-10-26 16:50:00,12.068,12.176,12.029,12.032,2200000.0
2006-10-26 16:55:00,12.129,12.188,11.992,12.063,2300000.0
2006-10-26 17:00:00,12.17,12.17,11.987,12.081,2100000.0
2006-10-26 17:05:00,12.145,12.161,11.974,12.021,2300000.0
2006-10-26 17:10:00,12.085,12.129,11.971,12.094,2150000.0
2006-10-26 17:15:00,12.01,12.164,11.977,12.094,2050000.0
2006-10-26 17:20:00,12.081,12.136,11.991,12.053,2200000.0
2006-10-26 17:25:00,12.124,12.165,12.017,12.125,2300000.0
2006-10-26 17:30:00,11.982,12.159,11.982,12.109,2300000.0
2006-10-26 17:35:00,12.045,12.138,11.979,12.024,2250000.0
2006-10-26 17:40:00,12.003,12.136,11.973,12.075,2400000.0
2006-10-26 17:45:00,12.008,12.124,11.952,12.069,1950000.0
2006-10-26 17:50:00,12.092,12.131,11.945,12.122,2300000.0
2006-10-26 17:55:00,12.033,12.144,11.994,12.119,1950000.0
2006-10-26 18:00:00,12.003,12.154,12.001,12.076,2050000.0
2006-10-26 18:05:00,12.062,12.207,12.013,12.066,2250000.0
2006-10-26 18:10:00,12.063,12.168,12.023,12.126,1650000.0
2006-10-26 18:15:00,12.124,12.175,11.988,12.13,1850000.0
2006-10-26 18:20:00,12.062,12.174,12.028,12.136,2150000.0
2006-10-26 18:25:00,12.056,12.17,12.025,12.141,2250000.0
2006-10-26 18:30:00,12.106,12.185,12.031,12.176,2100000.0
2006-10-26 18:35:00,12.081,12.157,11.995,12.122,2250000.0
2006-10-26 18:40:00,12.139,12.16,12.0,12.052,2350000.0
2006-10-26 18:45:00,12.015,12.176,12.015,12.073,1950000.0
2006-10-26 18:50:00,12.051,12.174,11.973,12.073,2350000.0
2006-10-26 18:55:00,12.027,12.125,11.965,12.039,1900000.0
2006-10-26 19:00:00,12.011,12.149,11.949,11.977,2100000.0
2006-10-26 19:05:00,11.999,12.142,11.973,12.078,2050000.0
2006-10-26 19:10:00,12.05,12.154,12.02,12.124,1950000.0
2006-10-26 19:15:00,12.056,12.156,12.01,12.146,1900000.0
2006-10-26 19:20:00,12.087,12.155,11.981,12.065,1750000.0
2006-10-26 19:25:00,12.119,12.143,11.973,12.093,1750000.0
2006-10-26 19:30:00,12.146,12.146,11.983,12.093,2150000.0
2006-10-26 19:35:00,12.042,12.126,12.0,12.0,1050000.0
2006-10-26 19:40:00,12.088,12.151,11.982,12.006,1300000.0
2006-10-26 19:45:00,12.005,12.141,11.985,12.113,1350000.0
2006-10-26 19:50:00,12.064,12.119,11.958,12.119,1900000.0
2006-10-26 19:55:00,11.995,12.142,11.951,12.075,2000000.0
2006-10-26 20:00:00,12.008,12.136,11.993,12.08,1600000.0
2006-10-26 20:05:00,12.069,12.111,11.945,12.111,1550000.0
2006-10-26 20:10:00,12.006,12.073,11.954,12.05,1400000.0
2006-10-26 20:15:00,12.093,12.106,11.931,12.101,1850000.0
2006-10-26 20:20:00,11.977,12.13,11.947,12.072,2100000.0
2006-10-26 20:25:00,12.019,12.091,11.928,12.047,1800000.0
2006-10-26 20:30:00,11.971,12.105,11.916,11.975,2150000.0
2006-10-26 20:35:00,12.0,12.099,11.958,11.975,1650000.0
2006-10-26 20:40:00,11.95,12.102,11.936,12.092,2500000.0
2006-10-26 20:45:00,11.947,12.142,11.946,11.992,2600000.0
2006-10-26 20:50:00,12.1,12.115,11.946,11.983,2150000.0
2006-10-26 20:55:00,12.086,12.116,11.969,11.992,1750000.0
2006-10-26 21:00:00,12.057,12.124,11.976,12.076,2250000.0
2006-10-26 21:05:00,12.033,12.147,11.969,12.079,1650000.0
2006-10-26 21:10:00,12.103,12.116,11.952,12.083,1150000.0
2006-10-26 21:15:00,12.047,12.13,11.951,11.994,2450000.0
2006-10-26 21:20:00,12.048,12.1,11.959,12.022,1350000.0
2006-10-26 21:25:00,12.033,12.149,11.948,12.007,1700000.0
2006-10-26 21:30:00,11.988,12.115,11.963,12.035,750000.0
2006-10-26 21:35:00,12.084,12.111,11.988,11.992,1700000.0
2006-10-26 21:40:00,12.068,12.076,11.957,12.019,600000.0
2006-10-26 21:45:00,12.06,12.132,11.944,11.989,1800000.0
2006-10-26 21:50:00,11.999,12.125,11.957,12.121,2550000.0
2006-10-26 21:55:00,12.083,12.126,11.958,11.975,2250000.0
2006-10-26 22:00:00,12.042,12.141,11.958,12.07,2300000.0
2006-10-26 22:05:00,11.989,12.081,11.989,12.015,400000.0
2006-10-26 22:10:00,12.099,12.108,11.963,12.066,2150000.0
2006-10-26 22:15:00,11.958,12.093,11.958,12.036,1850000.0
2006-10-26 22:20:00,12.007,12.066,11.986,12.049,400000.0
2006-10-26 22:25:00,11.999,12.105,11.947,11.947,2250000.0
2006-10-26 22:30:00,11.979,12.063,11.979,12.007,400000.0
2006-10-26 22:35:00,12.053,12.101,11.984,12.013,1000000.0
2006-10-26 22:45:00,12.022,12.097,11.961,12.041,1250000.0
2006-10-26 22:50:00,11.981,12.094,11.951,12.094,1650000.0
2006-10-26 22:55:00,11.967,12.113,11.947,11.976,1850000.0
2006-10-26 23:00:00,11.963,12.105,11.963,12.027,400000.0
2006-10-26 23:05:00,12.083,12.083,11.995,12.067,550000.0
2006-10-26 23:20:00,11.963,12.081,11.963,12.024,500000.0
2006-10-26 23:50:00,12.077,12.077,11.977,12.015,200000.0
2006-10-27 00:00:00,12.13,12.16,11.98,12.036,700000.0
2006-10-27 00:05:00,12.092,12.092,11.99,12.061,600000.0
2006-10-27 00:10:00,12.074,12.074,11.99,12.024,200000.0
2006-10-27 00:15:00,12.065,12.065,11.966,12.004,200000.0
2006-10-27 00:20:00,12.098,12.105,12.007,12.074,450000.0
2006-10-27 00:30:00,12.084,12.113,11.99,12.027,250000.0
2006-10-27 00:50:00,12.08,12.08,11.985,12.024,350000.0
2006-10-27 00:55:00,12.036,12.15,11.979,12.07,1550000.0
2006-10-27 01:00:00,12.105,12.126,11.965,12.037,1000000.0
2006-10-27 01:15:00,11.998,12.087,11.998,12.073,250000.0
2006-10-27 01:20:00,12.123,12.157,12.026,12.032,1500000.0
2006-10-27 01:25:00,12.107,12.148,12.028,12.148,250000.0
2006-10-27 01:30:00,12.067,12.142,12.052,12.112,400000.0
2006-10-27 01:35:00,12.114,12.114,12.03,12.064,200000.0
2006-10-27 01:50:00,12.101,12.167,11.986,12.144,900000.0
2006-10-27 01:55:00,12.12,12.12,11.979,12.044,1150000.0
2006-10-27 02:00:00,12.081,12.081,11.971,12.008,200000.0
2006-10-27 02:05:00,11.963,12.173,11.963,12.045,1750000.0
2006-10-27 02:10:00,11.947,12.112,11.947,12.013,1850000.0
2006-10-27 02:15:00,12.045,12.081,11.921,11.921,2350000.0
2006-10-27 02:20:00,11.942,12.081,11.911,12.011,1650000.0
2006-10-27 02:25:00,11.947,12.08,11.917,11.962,2050000.0
2006-10-27 02:30:00,11.991,12.077,11.947,11.991,1800000.0
2006-10-27 02:35:00,11.982,12.101,11.937,11.945,2150000.0
2006-10-27 02:40:00,12.005,12.06,11.904,11.95,1800000.0
2006-10-27 02:45:00,12.046,12.051,11.923,12.013,1700000.0
2006-10-27 02:50:00,11.914,12.075,11.907,11.975,1850000.0
2006-10-27 02:55:00,12.04,12.063,11.948,12.035,850000.0
2006-10-27 03:00:00,12.054,12.08,11.937,12.036,1000000.0
2006-10-27 03:05:00,12.029,12.069,11.929,12.057,1700000.0
2006-10-27 03:10:00,12.022,12.09,11.914,11.914,1850000.0
2006-10-27 03:15:00,12.017,12.058,11.905,12.039,1100000.0
2006-10-27 03:20:00,12.027,12.063,11.902,12.034,1150000.0
2006-10-27 03:25:00,11.94,12.02,11.917,11.957,350000.0
2006-10-27 03:30:00,11.976,12.081,11.915,12.017,1600000.0
2006-10-27 03:35:00,12.004,12.072,11.907,11.958,1850000.0
2006-10-27 03:40:00,12.01,12.038,11.87,11.936,1450000.0
2006-10-27 03:45:00,12.023,12.042,11.945,12.03,450000.0
2006-10-27 03:50:00,11.965,12.074,11.913,12.044,1200000.0
2006-10-27 03:55:00,11.926,12.011,11.926,11.995,750000.0
2006-10-27 04:00:00,12.012,12.056,11.919,12.056,1550000.0
2006-10-27 04:05:00,12.003,12.003,11.902,11.943,200000.0
2006-10-27 04:15:00,11.988,12.061,11.913,11.986,1300000.0
2006-10-27 04:20:00,11.913,12.04,11.913,11.969,600000.0
2006-10-27 04:30:00,12.036,12.083,11.952,12.061,600000.0
2006-10-27 04:40:00,11.986,12.069,11.986,12.029,300000.0
2006-10-27 04:45:00,11.969,12.054,11.929,11.971,600000.0
2006-10-27 04:50:00,12.039,12.078,11.951,11.992,600000.0
2006-10-27 04:55:00,11.936,12.048,11.93,12.018,450000.0
2006-10-27 05:00:00,11.992,12.06,11.912,12.041,1200000.0
2006-10-27 05:10:00,12.062,12.062,11.923,11.995,500000.0
2006-10-27 05:20:00,12.016,12.016,11.915,11.955,200000.0
2006-10-27 05:25:00,11.909,12.081,11.897,11.988,800000.0
2006-10-27 05:30:00,12.057,12.06,11.932,11.973,650000.0
2006-10-27 05:35:00,12.008,12.072,11.914,11.98,2000000.0
2006-10-27 05:40:00,12.02,12.067,11.871,11.923,1800000.0
2006-10-27 05:45:00,12.034,12.051,11.962,11.988,450000.0
2006-10-27 05:50:00,12.013,12.047,11.927,11.975,1050000.0
2006-10-27 05:55:00,11.98,12.064,11.923,11.944,1050000.0
2006-10-27 06:05:00,11.913,12.08,11.902,12.045,1750000.0
2006-10-27 06:10:00,12.028,12.028,11.95,11.977,650000.0
2006-10-27 06:20:00,11.923,12.095,11.923,12.07,450000.0
2006-10-27 06:25:00,12.008,12.032,11.909,12.019,750000.0
2006-10-27 06:30:00,12.042,12.083,11.93,12.027,1000000.0
2006-10-27 06:35:00,12.062,12.089,11.912,11.968,1350000.0
2006-10-27 06:40:00,12.024,12.065,11.963,12.037,900000.0
2006-10-27 06:45:00,12.051,12.088,11.965,12.036,1600000.0
2006-10-27 06:50:00,12.039,12.075,11.946,12.037,800000.0
2006-10-27 06:55:00,12.031,12.11,11.969,12.043,1400000.0
2006-10-27 07:00:00,11.986,12.07,11.955,11.995,450000.0
2006-10-27 07:05:00,11.974,12.117,11.974,12.082,850000.0
2006-10-27 07:10:00,11.979,12.082,11.958,11.958,1250000.0
2006-10-27 07:15:00,12.051,12.062,11.965,11.965,500000.0
2006-10-27 07:20:00,12.036,12.104,11.921,12.046,1050000.0
2006-10-27 07:25:00,12.061,12.079,11.951,12.024,700000.0
2006-10-27 07:30:00,11.968,12.079,11.968,12.042,600000.0
2006-10-27 07:35:00,12.006,12.145,11.923,12.066,1050000.0
2006-10-27 07:40:00,12.012,12.125,11.923,12.03,1450000.0
2006-10-27 07:45:00,11.998,12.091,11.956,12.057,1250000.0
2006-10-27 07:50:00,11.999,12.104,11.987,12.013,1150000.0
2006-10-27 07:55:00,12.073,12.102,11.952,12.038,1050000.0
2006-10-27 08:00:00,12.063,12.118,11.96,12.036,1200000.0
2006-10-27 08:05:00,12.009,12.089,11.952,11.98,1550000.0
2006-10-27 08:10:00,12.074,12.128,11.936,12.055,1850000.0
2006-10-27 08:15:00,11.978,12.123,11.977,12.014,1700000.0
2006-10-27 08:20:00,12.092,12.124,11.94,12.022,1850000.0
2006-10-27 08:25:00,11.95,12.092,11.95,12.043,2150000.0
2006-10-27 08:30:00,12.045,12.105,11.95,11.987,1500000.0
2006-10-27 08:35:00,11.991,12.097,11.923,11.984,1700000.0
2006-10-27 08:40:00,12.031,12.093,11.974,12.033,1400000.0
2006-10-27 08:45:00,12.06,12.122,11.951,12.066,1750000.0
2006-10-27 08:50:00,11.968,12.111,11.926,11.998,1850000.0
2006-10-27 08:55:00,12.109,12.109,11.945,12.04,2100000.0
2006-10-27 09:00:00,11.961,12.076,11.921,12.071,1350000.0
2006-10-27 09:05:00,12.012,12.085,11.924,11.939,1950000.0
2006-10-27 09:10:00,12.045,12.095,11.889,11.971,2400000.0
2006-10-27 09:15:00,11.976,12.097,11.922,12.059,2100000.0
2006-10-27 09:20:00,11.992,12.11,11.936,12.003,2100000.0
2006-10-27 09:25:00,12.093,12.098,11.945,12.027,1400000.0
2006-10-27 09:30:00,11.975,12.077,11.93,12.059,1600000.0
2006-10-27 09:35:00,11.979,12.119,11.927,12.048,1800000.0
2006-10-27 09:40:00,11.975,12.111,11.95,12.011,2000000.0
2006-10-27 09:45:00,12.061,12.087,11.94,12.004,2050000.0
2006-10-27 09:50:00,11.979,12.092,11.906,12.049,2000000.0
2006-10-27 09:55:00,12.052,12.086,11.914,12.068,2150000.0
2006-10-27 10:00:00,12.027,12.073,11.884,11.974,2200000.0
2006-10-27 10:05:00,11.935,12.081,11.895,12.06,2000000.0
2006-10-27 10:10:00,12.051,12.089,11.897,11.95,1900000.0
2006-10-27 10:15:00,12.055,12.069,11.898,12.0,1600000.0
2006-10-27 10:20:00,11.969,12.045,11.88,12.037,2300000.0
2006-10-27 10:25:00,11.94,12.068,11.89,12.011,2750000.0
2006-10-27 10:30:00,11.966,12.047,11.884,12.007,2350000.0
2006-10-27 10:35:00,11.95,12.082,11.876,11.955,2350000.0
2006-10-27 10:40:00,12.022,12.068,11.873,12.015,2950000.0
2006-10-27 10:45:00,12.01,12.07,11.876,11.902,2150000.0
2006-10-27 10:50:00,11.98,12.062,11.869,11.985,3200000.0
2006-10-27 10:55:00,11.99,12.065,11.854,11.854,2450000.0
2006-10-27 11:00:00,11.936,12.055,11.893,12.014,2200000.0
2006-10-27 11:05:00,11.887,12.068,11.887,12.012,2200000.0
2006-10-27 11:10:00,11.9,12.082,11.898,12.04,2200000.0
2006-10-27 11:15:00,11.956,12.061,11.897,12.052,2150000.0
2006-10-27 11:20:00,12.045,12.045,11.864,11.962,1900000.0
2006-10-27 11:25:00,11.891,12.071,11.86,11.952,2300000.0
2006-10-27 11:30:00,12.014,12.066,11.912,11.987,1550000.0
2006-10-27 11:35:00,11.972,12.042,11.867,11.923,2150000.0
2006-10-27 11:40:00,11.928,12.036,11.881,11.985,1900000.0
2006-10-27 11:45:00,11.891,12.032,11.86,11.966,2200000.0
2006-10-27 11:50:00,11.968,12.012,11.83,11.949,1800000.0
2006-10-27 11:55:00,11.939,12.092,11.892,11.995,1600000.0
2006-10-27 12:00:00,12.051,12.089,11.871,11.871,2150000.0
2006-10-27 12:05:00,11.959,12.011,11.84,11.936,1950000.0
2006-10-27 12:10:00,11.984,12.024,11.869,11.923,2050000.0
2006-10-27 12:15:00,11.935,12.023,11.863,11.893,1700000.0
2006-10-27 12:20:00,11.914,12.025,11.845,11.955,1500000.0
2006-10-27 12:25:00,11.996,12.035,11.877,11.893,2450000.0
2006-10-27 12:30:00,11.905,12.034,11.874,11.878,1750000.0
2006-10-27 12:35:00,12.034,12.053,11.884,11.979,2100000.0
2006-10-27 12:40:00,11.956,12.03,11.848,11.909,2400000.0
2006-10-27 12:45:00,11.95,12.052,11.866,11.952,2250000.0
2006-10-27 12:50:00,11.989,12.085,11.875,11.941,2350000.0
2006-10-27 12:55:00,11.98,12.043,11.839,11.972,1700000.0
2006-10-27 13:00:00,11.994,12.041,11.854,11.87,2200000.0
2006-10-27 13:05:00,11.834,12.049,11.834,11.896,2200000.0
2006-10-27 13:10:00,11.964,12.056,11.859,12.008,2250000.0
2006-10-27 13:15:00,11.926,12.019,11.857,11.928,2000000.0
2006-10-27 13:20:00,11.925,12.04,11.861,11.949,1650000.0
2006-10-27 13:25:00,12.02,12.04,11.88,12.011,1400000.0
2006-10-27 13:30:00,11.909,12.044,11.88,11.908,1300000.0
2006-10-27 13:35:00,11.964,12.024,11.852,11.978,2100000.0
2006-10-27 13:40:00,11.908,12.065,11.892,11.958,1600000.0
2006-10-27 13:45:00,11.911,12.032,11.866,12.011,2150000.0
2006-10-27 13:50:00,11.935,12.05,11.898,12.034,2000000.0
2006-10-27 13:55:00,11.995,12.044,11.897,11.938,1850000.0
2006-10-27 14:00:00,11.978,12.049,11.881,12.049,1800000.0
2006-10-27 14:05:00,12.031,12.07,11.871,11.957,2000000.0
2006-10-27 14:10:00,11.899,12.059,11.881,11.959,2050000.0
2006-10-27 14:15:00,11.899,12.068,11.899,12.037,2300000.0
2006-10-27 14:20:00,11.922,12.041,11.88,12.021,2050000.0
2006-10-27 14:25:00,11.953,12.032,11.876,11.958,1850000.0
2006-10-27 14:30:00,11.936,12.079,11.9,11.99,2400000.0
2006-10-27 14:35:00,12.025,12.065,11.864,11.899,2200000.0
2006-10-27 14:40:00,11.956,12.022,11.864,11.969,2300000.0
2006-10-27 14:45:00,11.965,12.069,11.915,11.928,2000000.0
2006-10-27 14:50:00,11.955,12.085,11.884,11.982,2150000.0
2006-10-27 14:55:00,12.014,12.075,11.917,12.046,2400000.0
2006-10-27 15:00:00,11.922,12.098,11.904,11.988,2400000.0
2006-10-27 15:05:00,11.95,12.127,11.934,11.996,2250000.0
2006-10-27 15:10:00,12.013,12.159,11.969,12.146,2250000.0
2006-10-27 15:15:00,12.021,12.152,11.987,12.073,2100000.0
2006-10-27 15:20:00,12.036,12.121,11.992,12.104,1950000.0
2006-10-27 15:25:00,12.082,12.114,11.973,12.075,2050000.0
2006-10-27 15:30:00,12.025,12.122,11.931,11.973,2200000.0
2006-10-27 15:35:00,12.043,12.128,11.996,12.091,2200000.0
2006-10-27 15:40:00,11.98,12.137,11.951,12.085,2000000.0
2006-10-27 15:45:00,12.09,12.147,11.941,12.08,2100000.0
2006-10-27 15:50:00,11.992,12.095,11.928,12.06,2200000.0
2006-10-27 15:55:00,11.909,12.048,11.9,11.954,2350000.0
2006-10-27 16:00:00,12.006,12.107,11.825,11.923,2450000.0
2006-10-27 16:05:00,11.968,12.006,11.827,11.996,2100000.0
2006-10-27 16:10:00,11.968,12.044,11.852,11.919,2300000.0
2006-10-27 16:15:00,12.015,12.027,11.858,11.951,2200000.0
2006-10-27 16:20:00,11.977,12.06,11.847,12.031,2450000.0
2006-10-27 16:25:00,12.018,12.062,11.897,11.972,2150000.0
2006-10-27 16:30:00,11.931,12.043,11.899,12.039,2000000.0
2006-10-27 16:35:00,11.957,12.071,11.898,11.993,2450000.0
2006-10-27 16:40:00,12.005,12.042,11.883,11.893,1900000.0
2006-10-27 16:45:00,11.888,12.026,11.867,11.876,2300000.0
2006-10-27 16:50:00,11.864,12.013,11.864,11.893,1900000.0
2006-10-27 16:55:00,11.963,12.055,11.87,11.956,2350000.0
2006-10-27 17:00:00,12.032,12.032,11.865,11.953,2100000.0
2006-10-27 17:05:00,12.035,12.069,11.839,11.894,2050000.0
2006-10-27 17:10:00,11.973,12.054,11.878,12.017,2150000.0
2006-10-27 17:15:00,11.927,12.03,11.897,11.993,1950000.0
2006-10-27 17:20:00,11.969,12.049,11.891,11.902,2050000.0
2006-10-27 17:25:00,11.972,12.064,11.894,12.045,2300000.0
2006-10-27 17:30:00,11.915,12.053,11.826,11.967,2300000.0
2006-10-27 17:35:00,11.94,12.004,11.83,11.886,2250000.0
2006-10-27 17:40:00,11.902,12.019,11.858,11.943,2300000.0
2006-10-27 17:45:00,11.885,12.013,11.822,11.938,2050000.0
2006-10-27 17:50:00,11.949,11.998,11.832,11.995,2300000.0
2006-10-27 17:55:00,11.887,12.063,11.868,12.002,1950000.0
2006-10-27 18:00:00,11.915,12.026,11.877,11.934,2050000.0
2006-10-27 18:05:00,11.923,12.005,11.849,11.864,2000000.0
2006-10-27 18:10:00,11.908,11.996,11.813,11.983,2000000.0
2006-10-27 18:15:00,11.984,12.043,11.83,11.906,2100000.0
2006-10-27 18:20:00,11.878,12.024,11.845,11.993,2150000.0
2006-10-27 18:25:00,11.908,12.038,11.86,12.038,2100000.0
2006-10-27 18:30:00,11.986,12.021,11.836,12.021,1950000.0
2006-10-27 18:35:00,11.943,12.045,11.867,11.979,2250000.0
2006-10-27 18:40:00,11.98,12.0,11.85,11.921,2200000.0
2006-10-27 18:45:00,11.904,12.014,11.838,11.895,2000000.0
2006-10-27 18:50:00,11.972,12.039,11.859,11.917,2100000.0
2006-10-27 18:55:00,11.896,12.007,11.845,11.952,1850000.0
2006-10-27 19:00:00,11.909,11.996,11.833,11.938,2100000.0
2006-10-27 19:05:00,11.845,12.032,11.826,11.934,2050000.0
2006-10-27 19:10:00,11.887,12.01,11.857,11.961,1700000.0
2006-10-27 19:15:00,11.911,12.019,11.877,12.003,1900000.0
2006-10-27 19:20:00,11.957,12.008,11.869,11.955,1500000.0
2006-10-27 19:25:00,11.957,12.007,11.863,11.891,1900000.0
2006-10-27 19:30:00,11.985,12.02,11.852,11.953,2050000.0
2006-10-27 19:35:00,11.98,12.003,11.837,11.887,1850000.0
2006-10-27 19:40:00,11.949,11.967,11.812,11.967,1050000.0
2006-10-27 19:45:00,11.938,12.052,11.85,11.94,2550000.0
2006-10-27 19:50:00,11.954,11.98,11.814,11.909,2300000.0
2006-10-27 19:55:00,11.841,11.994,11.806,11.91,3550000.0
2006-10-27 20:00:00,11.914,12.004,11.818,11.859,2400000.0
2006-10-27 20:05:00,11.954,12.027,11.834,11.901,1750000.0
2006-10-27 20:10:00,11.941,11.972,11.818,11.885,1350000.0
2006-10-27 20:15:00,11.965,11.99,11.829,11.913,1650000.0
2006-10-27 20:20:00,11.94,12.036,11.832,11.906,2550000.0
2006-10-27 20:25:00,11.866,12.002,11.817,11.943,1950000.0
2006-10-27 20:30:00,11.934,11.986,11.853,11.893,1100000.0
2006-10-27 20:35:00,11.863,11.863,11.863,11.863,50000.0
2006-10-27 20:40:00,11.977,12.004,11.868,11.947,900000.0
2006-10-27 20:45:00,11.982,12.005,11.842,11.955,1400000.0
2006-10-27 20:50:00,11.909,11.969,11.863,11.899,600000.0
2006-10-27 20:55:00,11.962,11.98,11.856,11.944,1000000.0
2006-10-27 21:00:00,11.937,12.0,11.874,11.992,950000.0
2006-10-27 21:05:00,11.967,12.001,11.837,11.983,1650000.0
2006-10-27 21:10:00,11.954,12.035,11.815,11.854,2050000.0
2006-10-27 21:15:00,11.949,12.043,11.829,11.945,1350000.0
2006-10-27 21:20:00,12.0,12.012,11.859,11.983,1500000.0
2006-10-27 21:25:00,11.985,12.02,11.87,11.963,1550000.0
2006-10-27 21:30:00,11.942,12.074,11.877,11.968,1950000.0
2006-10-27 21:35:00,12.008,12.008,11.855,11.859,1150000.0
2006-10-27 21:40:00,11.961,11.998,11.87,11.891,1000000.0
2006-10-27 21:45:00,11.892,12.012,11.827,11.923,1300000.0
2006-10-27 21:50:00,11.884,12.029,11.823,11.937,1900000.0
2006-10-27 21:55:00,11.923,12.018,11.837,11.837,2450000.0
2006-10-27 22:00:00,11.873,11.995,11.85,11.886,1300000.0
2006-10-27 22:05:00,11.943,11.952,11.832,11.89,850000.0
2006-10-27 22:10:00,11.893,11.984,11.852,11.891,1500000.0
2006-10-27 22:15:00,11.838,12.007,11.838,11.946,1500000.0
2006-10-27 22:20:00,11.895,12.054,11.855,12.017,1900000.0
2006-10-27 22:25:00,11.945,12.003,11.856,12.003,1700000.0
2006-10-27 22:30:00,11.924,12.013,11.885,11.89,1150000.0
2006-10-27 22:35:00,11.863,11.988,11.834,11.937,900000.0
2006-10-27 22:40:00,11.896,11.987,11.876,11.979,500000.0
2006-10-27 22:45:00,11.957,11.957,11.856,11.895,200000.0
2006-10-27 22:50:00,11.966,11.966,11.86,11.902,800000.0
2006-10-27 22:55:00,11.914,11.996,11.835,11.946,1900000.0
2006-10-30 00:00:00,12.03,12.22,12.03,12.08,200000.0
2006-10-30 00:05:00,11.977,11.977,11.894,11.925,200000.0
2006-10-30 00:30:00,11.986,11.986,11.902,11.935,200000.0
2006-10-30 00:40:00,11.971,11.971,11.897,11.897,100000.0
2006-10-30 00:45:00,11.985,11.985,11.901,11.954,300000.0
2006-10-30 01:10:00,11.962,11.966,11.879,11.912,350000.0
2006-10-30 01:15:00,12.013,12.013,11.915,11.984,250000.0
2006-10-30 01:20:00,11.982,12.032,11.893,11.933,500000.0
2006-10-30 01:25:00,12.007,12.063,11.927,12.023,500000.0
2006-10-30 01:35:00,11.937,12.055,11.937,11.972,700000.0
2006-10-30 01:40:00,11.908,12.028,11.865,11.904,1250000.0
2006-10-30 01:45:00,11.952,11.952,11.853,11.893,200000.0
2006-10-30 01:50:00,11.966,11.966,11.852,11.893,400000.0
2006-10-30 01:55:00,11.967,12.0,11.892,11.961,400000.0
2006-10-30 02:05:00,12.001,12.046,11.905,12.023,750000.0
2006-10-30 02:10:00,11.987,12.027,11.915,11.955,800000.0
2006-10-30 02:15:00,11.958,12.086,11.911,11.923,1500000.0
2006-10-30 02:20:00,12.018,12.02,11.943,12.017,350000.0
2006-10-30 02:25:00,12.004,12.048,11.905,12.043,950000.0
2006-10-30 02:30:00,12.04,12.04,11.96,11.993,200000.0
2006-10-30 02:35:00,12.027,12.027,11.951,11.951,100000.0
2006-10-30 02:40:00,12.017,12.07,11.912,11.97,850000.0
2006-10-30 02:45:00,12.067,12.067,11.953,11.989,450000.0
2006-10-30 02:50:00,12.037,12.037,11.936,11.975,200000.0
2006-10-30 02:55:00,12.007,12.095,11.929,12.066,1400000.0
2006-10-30 03:00:00,12.083,12.083,11.944,11.987,1450000.0
2006-10-30 03:05:00,12.075,12.082,11.929,12.077,1300000.0
2006-10-30 03:10:00,12.044,12.078,11.969,12.045,1150000.0
2006-10-30 03:15:00,12.071,12.149,11.996,12.014,1600000.0
2006-10-30 03:20:00,12.09,12.125,11.959,12.056,1350000.0
2006-10-30 03:25:00,12.017,12.117,11.961,12.007,1700000.0
2006-10-30 03:30:00,12.118,12.118,11.991,12.075,500000.0
2006-10-30 03:35:00,12.123,12.123,11.973,12.075,1750000.0
2006-10-30 03:40:00,12.085,12.15,11.974,12.026,1200000.0
2006-10-30 03:45:00,12.053,12.153,12.027,12.128,1850000.0
2006-10-30 03:50:00,12.056,12.198,11.98,12.136,1700000.0
2006-10-30 03:55:00,12.032,12.165,11.965,12.081,1800000.0
2006-10-30 04:00:00,12.095,12.126,11.987,12.043,1250000.0
2006-10-30 04:05:00,12.036,12.163,11.99,12.09,2200000.0
2006-10-30 04:10:00,12.132,12.133,11.981,12.08,2100000.0
2006-10-30 04:15:00,12.108,12.156,12.004,12.144,1850000.0
2006-10-30 04:20:00,12.093,12.141,11.989,12.07,1250000.0
2006-10-30 04:25:00,12.093,12.1,11.959,12.064,1150000.0
2006-10-30 04:30:00,12.029,12.033,11.978,12.033,250000.0
2006-10-30 04:35:00,12.068,12.121,11.969,12.079,2650000.0
2006-10-30 04:40:00,12.056,12.121,11.99,11.99,400000.0
2006-10-30 04:45:00,12.026,12.156,11.979,12.083,1700000.0
2006-10-30 04:50:00,12.109,12.116,11.972,12.033,1050000.0
2006-10-30 04:55:00,12.049,12.125,11.984,12.101,1400000.0
2006-10-30 05:00:00,11.999,12.12,11.999,12.033,1000000.0
2006-10-30 05:05:00,12.106,12.112,12.001,12.058,550000.0
2006-10-30 05:10:00,12.052,12.126,11.943,12.113,2050000.0
2006-10-30 05:15:00,12.061,12.136,11.976,11.979,1450000.0
2006-10-30 05:20:00,12.026,12.145,11.979,12.075,1700000.0
2006-10-30 05:30:00,12.051,12.135,12.01,12.095,750000.0
2006-10-30 05:35:00,12.084,12.127,11.962,12.018,1200000.0
2006-10-30 05:40:00,12.043,12.064,11.951,11.951,650000.0
2006-10-30 05:45:00,12.047,12.111,11.962,12.063,650000.0
2006-10-30 05:50:00,12.062,12.129,11.957,12.012,1250000.0
2006-10-30 05:55:00,12.088,12.088,11.987,12.033,550000.0
2006-10-30 06:00:00,12.012,12.143,11.995,12.035,1150000.0
2006-10-30 06:05:00,12.108,12.108,11.958,12.086,850000.0
2006-10-30 06:10:00,12.046,12.09,11.946,11.97,1100000.0
2006-10-30 06:15:00,12.048,12.083,11.944,12.048,1650000.0
2006-10-30 06:20:00,12.052,12.073,11.96,12.059,500000.0
2006-10-30 06:25:00,12.052,12.114,11.944,12.063,1050000.0
2006-10-30 06:30:00,12.094,12.118,11.95,12.052,1050000.0
2006-10-30 06:35:00,12.102,12.11,11.951,12.101,1950000.0
2006-10-30 06:40:00,12.035,12.078,11.953,12.044,700000.0
2006-10-30 06:45:00,12.093,12.103,11.976,12.035,750000.0
2006-10-30 06:50:00,12.076,12.134,11.958,12.055,1750000.0
2006-10-30 06:55:00,12.042,12.122,11.951,11.998,1950000.0
2006-10-30 07:00:00,12.067,12.125,11.967,12.058,1950000.0
2006-10-30 07:05:00,12.083,12.11,11.992,12.11,850000.0
2006-10-30 07:10:00,12.003,12.132,12.003,12.125,900000.0
2006-10-30 07:15:00,12.076,12.114,11.947,11.988,1900000.0
2006-10-30 07:20:00,12.089,12.123,11.976,12.081,700000.0
2006-10-30 07:25:00,12.122,12.151,11.981,12.087,1550000.0
2006-10-30 07:30:00,12.092,12.128,12.005,12.112,850000.0
2006-10-30 07:35:00,12.076,12.116,11.98,12.083,1550000.0
2006-10-30 07:40:00,12.035,12.136,11.965,12.035,1700000.0
2006-10-30 07:45:00,12.005,12.098,11.973,12.066,700000.0
2006-10-30 07:50:00,12.009,12.104,11.99,12.089,800000.0
2006-10-30 07:55:00,12.06,12.085,11.958,11.968,850000.0
2006-10-30 08:00:00,12.015,12.094,11.973,12.023,1000000.0
2006-10-30 08:05:00,12.01,12.092,11.935,11.952,1700000.0
2006-10-30 08:10:00,12.07,12.116,11.938,11.989,1900000.0
2006-10-30 08:15:00,12.113,12.126,11.991,12.088,1550000.0
2006-10-30 08:20:00,11.994,12.111,11.961,11.961,1650000.0
2006-10-30 08:25:00,12.077,12.101,11.96,12.075,1850000.0
2006-10-30 08:30:00,12.065,12.119,11.962,12.075,1650000.0
2006-10-30 08:35:00,11.965,12.125,11.949,11.949,2050000.0
2006-10-30 08:40:00,12.069,12.114,11.969,12.059,1600000.0
2006-10-30 08:45:00,12.11,12.112,11.992,12.077,500000.0
2006-10-30 08:50:00,11.948,12.116,11.948,12.013,1900000.0
2006-10-30 08:55:00,12.007,12.119,11.949,12.052,2300000.0
2006-10-30 09:00:00,12.054,12.059,11.936,11.936,1250000.0
2006-10-30 09:05:00,12.006,12.067,11.943,12.002,500000.0
2006-10-30 09:10:00,12.04,12.1,11.92,12.004,1850000.0
2006-10-30 09:15:00,12.009,12.112,11.97,12.07,1550000.0
2006-10-30 09:20:00,12.039,12.081,11.938,12.009,1100000.0
2006-10-30 09:25:00,12.085,12.108,11.966,12.07,1450000.0
2006-10-30 09:30:00,11.995,12.115,11.946,12.049,1450000.0
2006-10-30 09:35:00,11.966,12.079,11.926,12.048,1300000.0
2006-10-30 09:40:00,12.086,12.086,11.923,12.006,900000.0
2006-10-30 09:45:00,11.943,12.119,11.934,12.024,1650000.0
2006-10-30 09:50:00,12.012,12.129,11.949,12.079,2000000.0
2006-10-30 09:55:00,11.993,12.115,11.949,12.11,1250000.0
2006-10-30 10:00:00,12.036,12.094,11.959,12.012,1650000.0
2006-10-30 10:05:00,11.945,12.119,11.927,12.119,1550000.0
2006-10-30 10:10:00,12.086,12.169,11.985,12.076,2200000.0
2006-10-30 10:15:00,12.117,12.143,11.931,12.088,2000000.0
2006-10-30 10:20:00,12.063,12.162,11.972,12.161,2700000.0
2006-10-30 10:25:00,12.036,12.208,12.005,12.157,2750000.0
2006-10-30 10:30:00,12.082,12.195,12.017,12.106,2350000.0
2006-10-30 10:35:00,12.049,12.145,11.966,11.966,1950000.0
2006-10-30 10:40:00,12.097,12.123,11.987,12.087,2200000.0
2006-10-30 10:45:00,12.071,12.133,11.961,11.99,2150000.0
2006-10-30 10:50:00,12.083,12.159,11.979,12.096,3200000.0
2006-10-30 10:55:00,12.076,12.151,11.963,11.99,1650000.0
2006-10-30 11:00:00,12.058,12.194,12.004,12.134,2200000.0
2006-10-30 11:05:00,12.005,12.172,12.005,12.133,1750000.0
2006-10-30 11:10:00,12.022,12.189,12.022,12.153,1650000.0
2006-10-30 11:15:00,12.062,12.184,12.006,12.164,2150000.0
2006-10-30 11:20:00,12.135,12.165,11.972,12.027,1750000.0
2006-10-30 11:25:00,12.027,12.202,12.004,12.074,2300000.0
2006-10-30 11:30:00,12.152,12.161,12.026,12.103,1900000.0
2006-10-30 11:35:00,12.112,12.171,12.007,12.064,2150000.0
2006-10-30 11:40:00,12.067,12.181,12.012,12.136,1900000.0
2006-10-30 11:45:00,12.065,12.205,12.03,12.126,2200000.0
2006-10-30 11:50:00,12.128,12.195,12.0,12.138,2200000.0
2006-10-30 11:55:00,12.104,12.181,12.006,12.088,1950000.0
2006-10-30 12:00:00,12.134,12.209,12.057,12.057,2150000.0
2006-10-30 12:05:00,12.15,12.216,12.014,12.144,1950000.0
2006-10-30 12:10:00,12.187,12.233,12.057,12.081,2150000.0
2006-10-30 12:15:00,12.119,12.21,12.046,12.087,1700000.0
2006-10-30 12:20:00,12.14,12.221,12.054,12.185,2400000.0
2006-10-30 12:25:00,12.19,12.232,12.057,12.162,1400000.0
2006-10-30 12:30:00,12.159,12.196,12.06,12.06,1350000.0
2006-10-30 12:35:00,12.201,12.201,12.034,12.141,1750000.0
2006-10-30 12:40:00,12.11,12.25,12.033,12.07,2400000.0
2006-10-30 12:45:00,12.127,12.214,12.024,12.079,2250000.0
2006-10-30 12:50:00,12.109,12.191,12.044,12.095,2350000.0
2006-10-30 12:55:00,12.109,12.195,12.028,12.148,2150000.0
2006-10-30 13:00:00,12.101,12.177,12.037,12.067,900000.0
2006-10-30 13:05:00,12.054,12.21,12.028,12.061,2200000.0
2006-10-30 13:10:00,12.097,12.145,11.967,12.117,2250000.0
2006-10-30 13:15:00,12.053,12.156,11.981,12.021,2000000.0
2006-10-30 13:20:00,12.026,12.152,11.988,12.052,2050000.0
2006-10-30 13:25:00,12.126,12.147,11.981,12.088,2150000.0
2006-10-30 13:30:00,12.091,12.136,11.919,11.988,2100000.0
2006-10-30 13:35:00,12.065,12.176,11.994,12.125,1600000.0
2006-10-30 13:40:00,12.077,12.172,11.971,12.067,1950000.0
2006-10-30 13:45:00,12.034,12.159,11.997,12.095,2000000.0
2006-10-30 13:50:00,12.055,12.169,11.989,12.123,2000000.0
2006-10-30 13:55:00,12.085,12.135,11.968,11.988,1450000.0
2006-10-30 14:00:00,12.085,12.162,12.012,12.125,1800000.0
2006-10-30 14:05:00,12.02,12.166,11.967,12.03,2050000.0
2006-10-30 14:10:00,11.966,12.113,11.938,12.004,2050000.0
2006-10-30 14:15:00,11.964,12.141,11.964,12.126,2300000.0
2006-10-30 14:20:00,12.018,12.128,11.972,12.09,2050000.0
2006-10-30 14:25:00,12.02,12.138,11.972,12.096,1450000.0
2006-10-30 14:30:00,12.068,12.145,11.952,11.965,2200000.0
2006-10-30 14:35:00,12.074,12.116,11.94,11.98,2200000.0
2006-10-30 14:40:00,12.042,12.107,11.959,12.035,2300000.0
2006-10-30 14:45:00,12.02,12.129,11.94,11.978,2000000.0
2006-10-30 14:50:00,12.023,12.122,11.948,11.995,2150000.0
2006-10-30 14:55:00,12.045,12.124,11.942,12.082,2400000.0
2006-10-30 15:00:00,11.958,12.107,11.929,11.972,2400000.0
2006-10-30 15:05:00,11.988,12.149,11.956,11.992,2250000.0
2006-10-30 15:10:00,11.981,12.143,11.95,12.119,1900000.0
2006-10-30 15:15:00,11.958,12.112,11.957,12.075,2200000.0
2006-10-30 15:20:00,12.037,12.139,12.002,12.126,2050000.0
2006-10-30 15:25:00,12.124,12.16,11.987,12.059,1950000.0
2006-10-30 15:30:00,12.09,12.129,11.945,11.952,2200000.0
2006-10-30 15:35:00,12.022,12.127,11.951,12.003,2200000.0
2006-10-30 15:40:00,11.96,12.104,11.931,12.088,2000000.0
2006-10-30 15:45:00,12.087,12.096,11.917,12.096,2100000.0
2006-10-30 15:50:00,12.004,12.112,11.922,12.052,2200000.0
2006-10-30 15:55:00,11.941,12.075,11.905,11.999,2350000.0
2006-10-30 16:00:00,12.059,12.114,11.934,12.05,2450000.0
2006-10-30 16:05:00,12.034,12.115,11.959,12.089,2150000.0
2006-10-30 16:10:00,12.076,12.127,11.923,12.007,2300000.0
2006-10-30 16:15:00,12.075,12.093,11.949,11.991,2150000.0
2006-10-30 16:20:00,12.108,12.156,11.984,12.096,2450000.0
2006-10-30 16:25:00,12.074,12.131,11.971,12.08,1900000.0
2006-10-30 16:30:00,12.009,12.118,11.97,12.094,2000000.0
2006-10-30 16:35:00,11.981,12.132,11.912,12.114,2450000.0
2006-10-30 16:40:00,12.018,12.16,12.003,12.038,2000000.0
2006-10-30 16:45:00,12.038,12.155,11.993,12.011,2300000.0
2006-10-30 16:50:00,12.105,12.232,12.033,12.095,1900000.0
2006-10-30 16:55:00,12.15,12.185,12.037,12.094,2200000.0
2006-10-30 17:00:00,12.192,12.192,11.999,12.071,2100000.0
2006-10-30 17:05:00,12.157,12.174,12.011,12.072,2050000.0
2006-10-30 17:10:00,12.124,12.15,11.927,12.088,2150000.0
2006-10-30 17:15:00,11.985,12.114,11.931,12.064,2000000.0
2006-10-30 17:20:00,12.045,12.117,11.967,12.005,2150000.0
2006-10-30 17:25:00,12.076,12.138,11.962,12.092,2300000.0
2006-10-30 17:30:00,12.022,12.197,11.962,12.125,2300000.0
2006-10-30 17:35:00,12.052,12.132,11.977,12.027,2250000.0
2006-10-30 17:40:00,12.027,12.177,11.979,12.089,2250000.0
2006-10-30 17:45:00,12.009,12.133,11.95,12.055,2050000.0
2006-10-30 17:50:00,12.078,12.136,11.965,12.118,2300000.0
2006-10-30 17:55:00,12.021,12.186,12.009,12.145,1950000.0
2006-10-30 18:00:00,12.044,12.171,12.013,12.082,2050000.0
2006-10-30 18:05:00,12.086,12.218,11.992,12.106,2250000.0
2006-10-30 18:10:00,12.092,12.161,12.014,12.122,2200000.0
2006-10-30 18:15:00,12.088,12.191,12.014,12.092,2200000.0
2006-10-30 18:20:00,12.079,12.201,12.027,12.182,2150000.0
2006-10-30 18:25:00,12.113,12.21,12.068,12.209,2300000.0
2006-10-30 18:30:00,12.165,12.203,12.022,12.161,2150000.0
2006-10-30 18:35:00,12.087,12.173,12.001,12.114,2250000.0
2006-10-30 18:40:00,12.124,12.161,12.017,12.086,2200000.0
2006-10-30 18:45:00,12.035,12.163,11.99,12.05,1950000.0
2006-10-30 18:50:00,12.14,12.244,12.012,12.177,2150000.0
2006-10-30 18:55:00,12.058,12.177,11.991,12.115,2000000.0
2006-10-30 19:00:00,12.073,12.169,12.007,12.128,1750000.0
2006-10-30 19:05:00,12.05,12.218,12.024,12.125,2100000.0
2006-10-30 19:10:00,12.089,12.202,12.054,12.167,1600000.0
2006-10-30 19:15:00,12.104,12.203,12.046,12.198,2000000.0
2006-10-30 19:20:00,12.141,12.185,12.01,12.128,1750000.0
2006-10-30 19:25:00,12.169,12.189,12.025,12.057,1650000.0
2006-10-30 19:30:00,12.164,12.182,12.02,12.098,1650000.0
2006-10-30 19:35:00,12.069,12.216,12.032,12.127,2650000.0
2006-10-30 19:40:00,12.151,12.192,12.041,12.137,2250000.0
2006-10-30 19:45:00,12.1,12.202,12.054,12.195,2900000.0
2006-10-30 19:50:00,12.068,12.195,12.034,12.071,1950000.0
2006-10-30 19:55:00,12.079,12.22,12.018,12.204,3600000.0
2006-10-30 20:00:00,12.112,12.199,12.035,12.115,2650000.0
2006-10-30 20:05:00,12.179,12.201,12.012,12.081,2550000.0
2006-10-30 20:10:00,12.044,12.201,12.023,12.023,2600000.0
2006-10-30 20:15:00,12.156,12.171,12.001,12.128,2550000.0
2006-10-30 20:20:00,12.156,12.241,12.019,12.123,3450000.0
2006-10-30 20:25:00,12.149,12.173,11.972,12.049,2800000.0
2006-10-30 20:30:00,12.111,12.135,11.964,12.117,2650000.0
2006-10-30 20:35:00,12.045,12.152,12.0,12.093,2900000.0
2006-10-30 20:40:00,12.071,12.144,12.001,12.028,1500000.0
2006-10-30 20:45:00,12.037,12.147,11.992,12.062,1250000.0
2006-10-30 20:50:00,12.026,12.138,11.956,11.999,2150000.0
2006-10-30 20:55:00,12.065,12.103,11.993,12.103,650000.0
2006-10-30 21:00:00,12.077,12.116,11.966,12.05,1150000.0
2006-10-30 21:05:00,12.059,12.093,11.951,12.022,1450000.0
2006-10-30 21:10:00,12.012,12.084,11.945,12.039,1850000.0
2006-10-30 21:15:00,12.069,12.133,11.934,12.046,1400000.0
2006-10-30 21:20:00,12.071,12.125,11.968,12.014,1750000.0
2006-10-30 21:25:00,12.073,12.12,11.932,12.096,2650000.0
2006-10-30 21:30:00,12.008,12.144,11.923,12.073,2700000.0
2006-10-30 21:35:00,12.103,12.113,11.954,12.027,1550000.0
2006-10-30 21:40:00,12.07,12.099,11.934,12.077,2100000.0
2006-10-30 21:45:00,11.997,12.133,11.951,12.098,2100000.0
2006-10-30 21:50:00,12.066,12.114,11.971,12.053,1450000.0
2006-10-30 21:55:00,12.001,12.115,11.936,12.063,1600000.0
2006-10-30 22:00:00,11.987,12.093,11.922,11.996,1350000.0
2006-10-30 22:05:00,12.018,12.077,11.923,12.062,1900000.0
2006-10-30 22:10:00,12.013,12.053,11.919,11.967,1600000.0
2006-10-30 22:15:00,12.033,12.046,11.933,12.019,400000.0
2006-10-30 22:20:00,12.035,12.078,11.918,11.965,1650000.0
2006-10-30 22:25:00,12.045,12.048,11.932,12.0,350000.0
2006-10-30 22:30:00,11.991,12.086,11.912,12.053,1550000.0
2006-10-30 22:35:00,11.98,12.098,11.947,12.007,2450000.0
2006-10-30 22:40:00,11.992,12.062,11.925,11.942,1050000.0
2006-10-30 22:45:00,11.944,12.07,11.911,12.058,2500000.0
2006-10-30 22:50:00,12.053,12.101,11.948,12.087,2900000.0
2006-10-30 22:55:00,12.009,12.061,11.937,11.978,1250000.0
2006-10-30 23:00:00,11.964,12.099,11.922,12.048,1650000.0
2006-10-30 23:05:00,12.051,12.098,12.005,12.051,600000.0
2006-10-30 23:10:00,12.059,12.092,11.908,11.937,1200000.0
2006-10-30 23:15:00,11.956,12.047,11.956,11.956,250000.0
2006-10-30 23:20:00,12.093,12.12,11.969,12.068,1500000.0
2006-10-30 23:25:00,12.025,12.104,12.003,12.043,900000.0
2006-10-30 23:30:00,12.01,12.127,11.984,12.054,1450000.0
2006-10-30 23:35:00,12.053,12.113,11.922,12.035,1100000.0
2006-10-30 23:40:00,12.014,12.118,11.942,12.101,2500000.0
2006-10-30 23:45:00,12.057,12.115,11.93,12.043,1700000.0
2006-10-30 23:50:00,12.08,12.121,11.922,12.069,1050000.0
2006-10-30 23:55:00,12.043,12.069,11.954,11.954,150000.0
2006-10-31 00:00:00,12.09,12.27,11.891,11.897,1000000.0
2006-10-31 00:10:00,11.933,12.023,11.917,11.922,300000.0
2006-10-31 00:15:00,11.923,12.086,11.923,12.053,650000.0
2006-10-31 00:20:00,12.03,12.055,11.96,12.05,500000.0
2006-10-31 00:25:00,12.004,12.095,11.953,11.998,700000.0
2006-10-31 00:30:00,12.046,12.046,11.94,11.977,200000.0
2006-10-31 00:35:00,11.984,12.065,11.964,12.036,350000.0
2006-10-31 00:40:00,12.036,12.063,11.939,11.984,750000.0
2006-10-31 00:45:00,12.041,12.042,11.932,12.011,600000.0
2006-10-31 00:50:00,12.031,12.103,11.965,12.029,450000.0
2006-10-31 00:55:00,11.951,12.049,11.888,12.027,550000.0
2006-10-31 01:05:00,11.997,12.042,11.921,12.032,500000.0
2006-10-31 01:10:00,12.011,12.074,12.011,12.028,250000.0
2006-10-31 01:20:00,12.013,12.028,11.914,11.976,400000.0
2006-10-31 01:35:00,11.967,12.058,11.936,12.012,750000.0
2006-10-31 01:45:00,12.078,12.078,11.994,12.025,200000.0
2006-10-31 01:50:00,11.975,12.064,11.957,11.995,700000.0
2006-10-31 02:00:00,11.963,12.076,11.963,12.076,100000.0
2006-10-31 02:05:00,12.058,12.065,11.97,12.065,500000.0
2006-10-31 02:10:00,12.023,12.089,11.988,12.057,600000.0
2006-10-31 02:15:00,11.979,12.142,11.929,12.023,1000000.0
2006-10-31 02:20:00,12.113,12.122,11.944,12.045,1000000.0
2006-10-31 02:25:00,11.946,12.087,11.919,12.051,1150000.0
2006-10-31 02:30:00,11.941,12.057,11.941,12.012,550000.0
2006-10-31 02:40:00,12.057,12.057,11.956,11.995,200000.0
2006-10-31 02:45:00,12.066,12.066,11.982,12.057,400000.0
2006-10-31 02:55:00,12.036,12.036,11.935,11.974,200000.0
2006-10-31 03:00:00,12.049,12.049,11.893,12.022,650000.0
2006-10-31 03:05:00,12.042,12.08,11.947,12.08,350000.0
2006-10-31 03:10:00,12.035,12.059,11.914,11.946,1800000.0
2006-10-31 03:15:00,11.942,12.046,11.895,11.916,1200000.0
2006-10-31 03:20:00,11.904,12.055,11.904,12.055,350000.0
2006-10-31 03:25:00,12.03,12.081,11.944,11.944,600000.0
2006-10-31 03:30:00,11.927,12.062,11.875,11.921,1950000.0
2006-10-31 03:35:00,12.054,12.055,11.903,11.985,1900000.0
2006-10-31 03:40:00,11.977,12.001,11.977,11.977,150000.0
2006-10-31 03:45:00,11.938,12.037,11.896,11.92,1250000.0
2006-10-31 03:50:00,11.935,12.015,11.89,11.948,800000.0
2006-10-31 03:55:00,11.917,12.057,11.902,11.914,1650000.0
2006-10-31 04:00:00,11.985,12.059,11.885,11.976,1300000.0
2006-10-31 04:05:00,11.988,12.048,11.894,12.021,1200000.0
2006-10-31 04:10:00,11.999,12.007,11.917,11.941,450000.0
2006-10-31 04:15:00,12.016,12.016,11.932,11.965,200000.0
2006-10-31 04:20:00,11.986,12.017,11.899,11.937,1150000.0
2006-10-31 04:25:00,12.011,12.037,11.934,11.99,750000.0
2006-10-31 04:30:00,11.895,12.065,11.895,11.916,1600000.0
2006-10-31 04:35:00,11.914,12.087,11.88,11.901,1950000.0
2006-10-31 04:40:00,11.945,12.002,11.851,11.967,1900000.0
2006-10-31 04:45:00,11.978,12.024,11.839,11.986,1850000.0
2006-10-31 04:50:00,11.994,12.012,11.842,11.972,700000.0
2006-10-31 04:55:00,11.885,12.001,11.832,11.936,1200000.0
2006-10-31 05:00:00,11.913,12.001,11.795,11.957,1900000.0
2006-10-31 05:05:00,11.873,11.993,11.837,11.923,1250000.0
2006-10-31 05:10:00,11.917,11.972,11.809,11.949,1900000.0
2006-10-31 05:15:00,11.894,12.029,11.83,11.863,1900000.0
2006-10-31 05:20:00,12.011,12.013,11.876,11.999,1650000.0
2006-10-31 05:25:00,11.888,12.061,11.888,11.894,650000.0
2006-10-31 05:30:00,11.989,12.007,11.876,11.96,2200000.0
2006-10-31 05:35:00,11.857,11.997,11.857,11.891,1100000.0
2006-10-31 05:40:00,11.99,11.99,11.836,11.836,2100000.0
2006-10-31 05:45:00,11.858,11.97,11.841,11.867,1200000.0
2006-10-31 05:50:00,11.931,11.967,11.771,11.835,2700000.0
2006-10-31 05:55:00,11.832,11.92,11.764,11.859,1850000.0
2006-10-31 06:00:00,11.875,11.936,11.787,11.842,1800000.0
2006-10-31 06:05:00,11.948,11.956,11.795,11.888,2100000.0
2006-10-31 06:10:00,11.89,11.955,11.815,11.938,950000.0
2006-10-31 06:15:00,11.937,11.969,11.831,11.921,1100000.0
2006-10-31 06:20:00,11.917,11.976,11.794,11.848,2050000.0
2006-10-31 06:25:00,11.939,11.967,11.839,11.906,1200000.0
2006-10-31 06:30:00,11.827,11.997,11.827,11.892,2550000.0
2006-10-31 06:35:00,11.954,12.045,11.854,11.921,1500000.0
2006-10-31 06:40:00,11.921,12.006,11.849,11.968,1900000.0
2006-10-31 06:45:00,11.934,12.026,11.849,11.927,2550000.0
2006-10-31 06:50:00,11.893,12.021,11.866,11.938,1850000.0
2006-10-31 06:55:00,11.963,12.032,11.86,11.936,1200000.0
2006-10-31 07:00:00,11.944,11.989,11.87,11.878,600000.0
2006-10-31 07:05:00,11.944,11.998,11.853,11.973,1600000.0
2006-10-31 07:10:00,11.957,11.957,11.843,11.934,750000.0
2006-10-31 07:15:00,11.945,11.998,11.879,11.966,650000.0
2006-10-31 07:20:00,11.967,11.973,11.867,11.901,800000.0
2006-10-31 07:25:00,11.89,11.974,11.89,11.958,200000.0
2006-10-31 07:30:00,11.989,12.024,11.885,11.992,1350000.0
2006-10-31 07:35:00,11.957,12.053,11.882,11.998,2200000.0
2006-10-31 07:40:00,11.967,12.018,11.846,11.914,1700000.0
2006-10-31 07:45:00,11.915,12.024,11.854,11.969,1500000.0
2006-10-31 07:50:00,11.906,11.993,11.846,11.939,1400000.0
2006-10-31 07:55:00,11.88,12.032,11.871,11.937,2100000.0
2006-10-31 08:00:00,11.985,12.04,11.828,12.004,2100000.0
2006-10-31 08:05:00,11.925,12.029,11.876,11.905,2100000.0
2006-10-31 08:10:00,11.961,12.007,11.867,11.953,1400000.0
2006-10-31 08:15:00,11.888,12.022,11.888,11.959,2050000.0
2006-10-31 08:20:00,12.014,12.064,11.867,11.925,2000000.0
2006-10-31 08:25:00,11.909,12.034,11.885,12.0,1700000.0
2006-10-31 08:30:00,12.005,12.064,11.918,11.953,1600000.0
2006-10-31 08:35:00,11.93,12.058,11.899,11.9,1750000.0
2006-10-31 08:40:00,11.977,12.071,11.947,12.039,1800000.0
2006-10-31 08:45:00,12.037,12.083,11.901,12.027,1300000.0
2006-10-31 08:50:00,11.93,12.077,11.93,11.982,1850000.0
2006-10-31 08:55:00,12.073,12.083,11.931,12.041,1700000.0
2006-10-31 09:00:00,12.03,12.102,11.913,11.913,850000.0
2006-10-31 09:05:00,11.998,12.065,11.91,11.91,1300000.0
2006-10-31 09:10:00,12.001,12.056,11.859,11.953,2400000.0
2006-10-31 09:15:00,11.938,12.03,11.875,12.011,2100000.0
2006-10-31 09:20:00,11.944,12.032,11.908,12.02,1250000.0
2006-10-31 09:25:00,12.032,12.035,11.908,12.027,1250000.0
2006-10-31 09:30:00,11.935,12.022,11.88,11.997,1950000.0
2006-10-31 09:35:00,11.929,12.054,11.877,11.998,1700000.0
2006-10-31 09:40:00,11.912,12.055,11.88,11.901,2200000.0
2006-10-31 09:45:00,11.85,12.045,11.85,11.957,1200000.0
2006-10-31 09:50:00,11.995,12.013,11.857,11.976,1500000.0
2006-10-31 09:55:00,11.961,12.01,11.873,12.007,1250000.0
2006-10-31 10:00:00,11.979,12.041,11.848,11.927,2200000.0
2006-10-31 10:05:00,11.894,12.057,11.867,12.006,1600000.0
2006-10-31 10:10:00,12.004,12.076,11.909,11.995,1700000.0
2006-10-31 10:15:00,12.01,12.03,11.851,11.916,2000000.0
2006-10-31 10:20:00,11.873,11.979,11.794,11.979,2700000.0
2006-10-31 10:25:00,11.886,12.033,11.832,11.962,2300000.0
2006-10-31 10:30:00,11.92,12.0,11.829,12.0,1150000.0
2006-10-31 10:35:00,11.875,12.041,11.816,11.836,1450000.0
2006-10-31 10:40:00,11.947,11.981,11.822,11.94,2950000.0
2006-10-31 10:45:00,11.936,11.973,11.823,11.966,800000.0
2006-10-31 10:50:00,11.952,11.998,11.815,11.94,2400000.0
2006-10-31 10:55:00,11.949,11.988,11.816,11.816,2000000.0
2006-10-31 11:00:00,11.828,11.983,11.828,11.968,1450000.0
2006-10-31 11:05:00,11.819,12.004,11.819,11.935,2200000.0
2006-10-31 11:10:00,11.82,12.001,11.798,11.944,2200000.0
2006-10-31 11:15:00,11.853,11.992,11.844,11.989,2150000.0
2006-10-31 11:20:00,11.929,11.988,11.812,11.94,2300000.0
2006-10-31 11:25:00,11.879,12.006,11.814,11.878,2300000.0
2006-10-31 11:30:00,11.986,12.026,11.865,11.968,2050000.0
2006-10-31 11:35:00,11.953,11.994,11.846,11.899,2150000.0
2006-10-31 11:40:00,11.919,12.035,11.877,11.969,1900000.0
2006-10-31 11:45:00,11.861,12.014,11.841,11.942,2200000.0
2006-10-31 11:50:00,11.959,12.034,11.827,11.952,2200000.0
2006-10-31 11:55:00,11.952,12.022,11.851,11.907,1950000.0
2006-10-31 12:00:00,11.928,12.008,11.83,11.855,2150000.0
2006-10-31 12:05:00,11.96,12.031,11.826,11.936,1950000.0
2006-10-31 12:10:00,11.987,12.046,11.839,11.919,2000000.0
2006-10-31 12:15:00,11.937,12.056,11.863,11.9,2100000.0
2006-10-31 12:20:00,11.927,12.022,11.854,11.965,2400000.0
2006-10-31 12:25:00,11.983,12.056,11.868,11.917,2450000.0
2006-10-31 12:30:00,11.915,12.036,11.89,11.89,1900000.0
2006-10-31 12:35:00,12.035,12.07,11.878,12.012,1650000.0
2006-10-31 12:40:00,11.994,12.033,11.915,11.945,500000.0
2006-10-31 12:45:00,11.972,12.075,11.929,11.981,350000.0
2006-10-31 12:50:00,11.91,12.032,11.875,12.032,500000.0
2006-10-31 13:00:00,11.893,12.021,11.872,11.988,400000.0
2006-10-31 13:05:00,12.048,12.048,11.896,12.001,450000.0
2006-10-31 13:25:00,12.034,12.049,11.972,12.048,350000.0
2006-10-31 13:30:00,12.063,12.073,11.948,11.95,450000.0
2006-10-31 13:40:00,11.939,12.061,11.919,11.978,350000.0
2006-10-31 13:45:00,11.993,12.092,11.965,11.995,450000.0
2006-10-31 13:50:00,12.071,12.087,11.968,11.968,350000.0
2006-10-31 14:00:00,12.009,12.009,11.908,11.963,350000.0
2006-10-31 14:15:00,11.954,12.092,11.938,11.973,900000.0
2006-10-31 14:30:00,12.022,12.076,11.97,11.988,500000.0
2006-10-31 14:35:00,12.03,12.042,11.975,11.975,350000.0
2006-10-31 14:55:00,11.982,12.051,11.904,12.044,950000.0
2006-10-31 15:00:00,11.938,12.065,11.893,11.924,2400000.0
2006-10-31 15:05:00,12.013,12.055,11.88,11.987,1250000.0
2006-10-31 15:10:00,11.914,12.042,11.878,11.91,3100000.0
2006-10-31 15:15:00,11.914,12.021,11.873,11.975,2950000.0
2006-10-31 15:20:00,11.951,12.081,11.88,11.893,3700000.0
2006-10-31 15:25:00,12.024,12.049,11.875,11.891,3450000.0
2006-10-31 15:30:00,11.893,12.071,11.84,11.927,3900000.0
2006-10-31 15:35:00,11.942,12.051,11.878,12.029,3350000.0
2006-10-31 15:40:00,11.937,12.044,11.823,11.957,3650000.0
2006-10-31 15:45:00,11.97,12.072,11.839,11.893,3950000.0
2006-10-31 15:50:00,11.874,11.968,11.786,11.928,3750000.0
2006-10-31 15:55:00,11.816,11.966,11.79,11.878,4100000.0
2006-10-31 16:00:00,11.907,11.967,11.768,11.909,4050000.0
2006-10-31 16:05:00,11.854,11.989,11.805,11.869,3800000.0
2006-10-31 16:10:00,11.968,12.037,11.798,11.92,4050000.0
2006-10-31 16:15:00,12.002,12.029,11.838,11.983,3100000.0
2006-10-31 16:20:00,11.98,12.023,11.841,11.988,4050000.0
2006-10-31 16:25:00,11.959,12.017,11.861,11.893,2900000.0
2006-10-31 16:30:00,11.953,12.035,11.837,11.904,4300000.0
2006-10-31 16:35:00,11.886,12.037,11.833,12.012,4250000.0
2006-10-31 16:40:00,11.91,12.045,11.86,11.888,3350000.0
2006-10-31 16:45:00,11.895,12.019,11.823,11.877,4250000.0
2006-10-31 16:50:00,11.959,12.057,11.886,11.903,3400000.0
2006-10-31 16:55:00,11.979,12.046,11.873,11.927,3750000.0
2006-10-31 17:00:00,12.021,12.103,11.859,12.026,3800000.0
2006-10-31 17:05:00,11.975,12.113,11.885,12.023,3450000.0
2006-10-31 17:10:00,12.053,12.078,11.891,11.999,3850000.0
2006-10-31 17:15:00,11.943,12.117,11.926,12.032,3650000.0
2006-10-31 17:20:00,12.074,12.113,11.911,12.002,3550000.0
2006-10-31 17:25:00,12.072,12.159,11.973,12.139,3850000.0
2006-10-31 17:30:00,12.07,12.15,11.932,12.007,4750000.0
2006-10-31 17:35:00,12.049,12.142,11.947,12.142,4200000.0
2006-10-31 17:40:00,12.044,12.148,11.982,12.1,3150000.0
2006-10-31 17:45:00,12.021,12.162,11.963,12.099,3700000.0
2006-10-31 17:50:00,12.126,12.166,11.971,12.011,4250000.0
2006-10-31 17:55:00,12.028,12.167,11.952,12.023,3700000.0
2006-10-31 18:00:00,11.98,12.155,11.952,12.025,3100000.0
2006-10-31 18:05:00,12.095,12.17,11.982,12.092,3400000.0
2006-10-31 18:10:00,12.148,12.159,11.966,12.113,3600000.0
2006-10-31 18:15:00,12.119,12.182,11.991,12.059,3000000.0
2006-10-31 18:20:00,12.032,12.17,11.969,12.107,3750000.0
2006-10-31 18:25:00,12.106,12.158,11.978,12.131,3550000.0
2006-10-31 18:30:00,12.105,12.165,11.985,12.109,3600000.0
2006-10-31 18:35:00,12.12,12.182,11.956,12.08,3350000.0
2006-10-31 18:40:00,11.963,12.129,11.951,12.035,3850000.0
2006-10-31 18:45:00,12.072,12.143,11.948,12.047,3050000.0
2006-10-31 18:50:00,12.077,12.16,11.938,12.023,3300000.0
2006-10-31 18:55:00,11.954,12.113,11.938,12.059,3300000.0
2006-10-31 19:00:00,12.035,12.118,11.951,11.97,3400000.0
2006-10-31 19:05:00,12.007,12.133,11.953,12.038,3300000.0
2006-10-31 19:10:00,12.079,12.169,11.935,12.084,2800000.0
2006-10-31 19:15:00,12.048,12.171,11.919,12.083,3650000.0
2006-10-31 19:20:00,11.949,12.118,11.928,12.057,2700000.0
2006-10-31 19:25:00,11.951,12.16,11.945,12.149,2250000.0
2006-10-31 19:30:00,12.134,12.166,11.992,12.03,3150000.0
2006-10-31 19:35:00,12.029,12.165,12.001,12.077,2000000.0
2006-10-31 19:40:00,12.053,12.19,11.986,12.143,2600000.0
2006-10-31 19:45:00,12.182,12.223,12.031,12.199,2300000.0
2006-10-31 19:50:00,12.078,12.203,12.026,12.026,2350000.0
2006-10-31 19:55:00,12.037,12.193,11.99,12.072,3050000.0
2006-10-31 20:00:00,12.081,12.25,12.044,12.142,2550000.0
2006-10-31 20:05:00,12.151,12.234,12.046,12.178,2200000.0
2006-10-31 20:10:00,12.186,12.255,12.039,12.183,2100000.0
2006-10-31 20:15:00,12.136,12.222,12.072,12.108,1700000.0
2006-10-31 20:20:00,12.065,12.245,12.062,12.133,2800000.0
2006-10-31 20:25:00,12.174,12.203,12.037,12.105,2450000.0
2006-10-31 20:30:00,12.181,12.232,12.042,12.061,1950000.0
2006-10-31 20:35:00,12.16,12.225,12.041,12.169,2400000.0
2006-10-31 20:40:00,12.182,12.233,12.0,12.087,1750000.0
2006-10-31 20:45:00,12.16,12.201,12.048,12.062,2050000.0
2006-10-31 20:50:00,12.15,12.192,12.016,12.113,1600000.0
2006-10-31 20:55:00,12.172,12.18,12.053,12.155,700000.0
2006-10-31 21:00:00,12.162,12.237,12.054,12.113,2000000.0
2006-10-31 21:05:00,12.113,12.24,12.055,12.24,2050000.0
2006-10-31 21:10:00,12.137,12.273,12.101,12.231,2350000.0
2006-10-31 21:15:00,12.214,12.264,12.085,12.193,2050000.0
2006-10-31 21:20:00,12.21,12.249,12.089,12.136,2050000.0
2006-10-31 21:25:00,12.188,12.257,12.078,12.114,2250000.0
2006-10-31 21:30:00,12.18,12.256,12.099,12.229,1900000.0
2006-10-31 21:35:00,12.108,12.247,12.091,12.152,1400000.0
2006-10-31 21:40:00,12.226,12.263,12.093,12.148,1500000.0
2006-10-31 21:45:00,12.194,12.228,12.065,12.165,1400000.0
2006-10-31 21:50:00,12.127,12.205,12.045,12.173,1150000.0
2006-10-31 21:55:00,12.234,12.258,12.105,12.234,1600000.0
2006-10-31 22:00:00,12.131,12.246,12.095,12.246,1550000.0
2006-10-31 22:05:00,12.197,12.26,12.09,12.156,1700000.0
2006-10-31 22:10:00,12.146,12.211,12.113,12.201,850000.0
2006-10-31 22:15:00,12.124,12.252,12.115,12.173,1000000.0
2006-10-31 22:20:00,12.13,12.224,12.098,12.177,1000000.0
2006-10-31 22:25:00,12.161,12.234,12.103,12.141,1950000.0
2006-10-31 22:30:00,12.209,12.228,12.095,12.209,1100000.0
2006-10-31 22:35:00,12.147,12.302,12.093,12.2,2450000.0
2006-10-31 22:40:00,12.192,12.242,12.067,12.225,2650000.0
2006-10-31 22:45:00,12.146,12.248,12.116,12.149,1100000.0
2006-10-31 22:50:00,12.123,12.292,12.095,12.225,1850000.0
2006-10-31 22:55:00,12.138,12.25,12.097,12.175,1150000.0
2006-10-31 23:00:00,12.11,12.258,12.077,12.183,2300000.0
2006-10-31 23:05:00,12.252,12.294,12.092,12.165,3200000.0
2006-10-31 23:10:00,12.21,12.217,12.053,12.183,1400000.0
2006-10-31 23:15:00,12.164,12.268,12.08,12.149,1950000.0
2006-10-31 23:20:00,12.235,12.235,12.088,12.088,1200000.0
2006-10-31 23:25:00,12.177,12.226,12.116,12.151,1400000.0
2006-10-31 23:30:00,12.103,12.245,12.103,12.241,1050000.0
2006-10-31 23:35:00,12.124,12.234,12.124,12.179,1000000.0
2006-10-31 23:40:00,12.167,12.248,12.123,12.207,1250000.0
2006-10-31 23:45:00,12.183,12.221,12.093,12.138,900000.0
2006-10-31 23:50:00,12.199,12.206,12.082,12.199,800000.0
2006-10-31 23:55:00,12.237,12.237,12.068,12.068,600000.0
2006-11-01 00:00:00,12.26,12.51,12.24,12.41,250000.0
2006-11-01 00:05:00,12.193,12.206,12.094,12.189,550000.0
2006-11-01 00:10:00,12.252,12.252,12.125,12.137,950000.0
2006-11-01 00:20:00,12.235,12.235,12.151,12.183,200000.0
2006-11-01 00:30:00,12.224,12.224,12.125,12.163,200000.0
2006-11-01 00:45:00,12.214,12.214,12.114,12.153,200000.0
2006-11-01 01:10:00,12.225,12.225,12.123,12.159,400000.0
2006-11-01 01:20:00,12.223,12.223,12.114,12.153,400000.0
2006-11-01 01:25:00,12.222,12.228,12.148,12.228,450000.0
2006-11-01 01:30:00,12.256,12.256,12.142,12.201,550000.0
2006-11-01 01:35:00,12.226,12.226,12.142,12.175,200000.0
2006-11-01 01:40:00,12.204,12.251,12.111,12.14,350000.0
2006-11-01 01:45:00,12.122,12.229,12.119,12.156,350000.0
2006-11-01 01:55:00,12.203,12.203,12.095,12.134,400000.0
2006-11-01 02:00:00,12.118,12.205,12.102,12.196,400000.0
2006-11-01 02:05:00,12.202,12.218,12.103,12.165,400000.0
2006-11-01 02:10:00,12.205,12.205,12.1,12.137,200000.0
2006-11-01 02:15:00,12.126,12.21,12.126,12.202,150000.0
2006-11-01 02:20:00,12.145,12.225,12.076,12.137,1000000.0
2006-11-01 02:25:00,12.137,12.262,12.092,12.237,750000.0
2006-11-01 02:30:00,12.138,12.258,12.13,12.254,400000.0
2006-11-01 02:35:00,12.157,12.228,12.11,12.214,500000.0
2006-11-01 02:40:00,12.145,12.277,12.145,12.17,1300000.0
2006-11-01 02:45:00,12.259,12.298,12.126,12.271,1100000.0
2006-11-01 02:50:00,12.187,12.312,12.169,12.206,300000.0
2006-11-01 03:00:00,12.295,12.299,12.142,12.214,2450000.0
2006-11-01 03:05:00,12.302,12.302,12.077,12.233,1800000.0
2006-11-01 03:10:00,12.158,12.301,12.126,12.274,2350000.0
2006-11-01 03:15:00,12.225,12.284,12.085,12.125,2400000.0
2006-11-01 03:20:00,12.243,12.275,12.107,12.201,2350000.0
2006-11-01 03:25:00,12.124,12.289,12.124,12.242,1500000.0
2006-11-01 03:30:00,12.242,12.287,12.147,12.221,1850000.0
2006-11-01 03:35:00,12.273,12.318,12.165,12.165,1900000.0
2006-11-01 03:40:00,12.224,12.303,12.117,12.127,1700000.0
2006-11-01 03:45:00,12.224,12.294,12.15,12.243,1550000.0
2006-11-01 03:50:00,12.194,12.298,12.138,12.138,1850000.0
2006-11-01 03:55:00,12.217,12.288,12.143,12.237,2350000.0
2006-11-01 04:00:00,12.222,12.294,12.141,12.177,1100000.0
2006-11-01 04:05:00,12.241,12.241,12.15,12.167,400000.0
2006-11-01 04:10:00,12.163,12.267,12.138,12.235,1300000.0
2006-11-01 04:15:00,12.227,12.283,12.126,12.225,600000.0
2006-11-01 04:20:00,12.229,12.252,12.131,12.198,900000.0
2006-11-01 04:25:00,12.229,12.271,12.114,12.133,1650000.0
2006-11-01 04:30:00,12.16,12.274,12.131,12.23,1450000.0
2006-11-01 04:35:00,12.172,12.263,12.155,12.185,350000.0
2006-11-01 04:45:00,12.134,12.282,12.119,12.187,1450000.0
2006-11-01 04:50:00,12.176,12.264,12.106,12.172,2150000.0
2006-11-01 04:55:00,12.229,12.252,12.123,12.123,2250000.0
2006-11-01 05:00:00,12.151,12.268,12.088,12.113,2350000.0
2006-11-01 05:05:00,12.136,12.248,12.106,12.145,800000.0
2006-11-01 05:10:00,12.18,12.26,12.085,12.215,1500000.0
2006-11-01 05:15:00,12.204,12.215,12.104,12.171,400000.0
2006-11-01 05:20:00,12.169,12.257,12.112,12.144,1400000.0
2006-11-01 05:25:00,12.234,12.234,12.183,12.183,100000.0
2006-11-01 05:30:00,12.221,12.245,12.104,12.144,950000.0
2006-11-01 05:35:00,12.205,12.205,12.113,12.153,250000.0
2006-11-01 05:40:00,12.221,12.265,12.124,12.124,1900000.0
2006-11-01 05:50:00,12.203,12.24,12.103,12.187,1550000.0
2006-11-01 05:55:00,12.172,12.247,12.111,12.209,1950000.0
2006-11-01 06:00:00,12.198,12.235,12.093,12.144,2100000.0
2006-11-01 06:05:00,12.218,12.228,12.079,12.203,1100000.0
2006-11-01 06:10:00,12.205,12.205,12.095,12.128,900000.0
2006-11-01 06:15:00,12.187,12.233,12.103,12.139,900000.0
2006-11-01 06:20:00,12.15,12.24,12.146,12.24,350000.0
2006-11-01 06:25:00,12.208,12.243,12.052,12.186,2400000.0
2006-11-01 06:30:00,12.107,12.276,12.09,12.103,2150000.0
2006-11-01 06:35:00,12.23,12.258,12.102,12.235,550000.0
2006-11-01 06:40:00,12.126,12.24,12.119,12.159,900000.0
2006-11-01 06:45:00,12.239,12.283,12.122,12.252,1100000.0
2006-11-01 06:50:00,12.205,12.24,12.113,12.19,1050000.0
2006-11-01 06:55:00,12.143,12.268,12.08,12.189,2400000.0
2006-11-01 07:00:00,12.148,12.227,12.081,12.126,550000.0
2006-11-01 07:05:00,12.18,12.269,12.11,12.191,1350000.0
2006-11-01 07:10:00,12.137,12.211,12.068,12.174,1150000.0
2006-11-01 07:15:00,12.176,12.188,12.099,12.186,550000.0
2006-11-01 07:20:00,12.183,12.25,12.067,12.181,1250000.0
2006-11-01 07:25:00,12.08,12.164,12.08,12.164,100000.0
2006-11-01 07:35:00,12.177,12.226,12.091,12.172,2000000.0
2006-11-01 07:40:00,12.195,12.224,12.089,12.188,1700000.0
2006-11-01 07:50:00,12.115,12.217,12.077,12.137,1350000.0
2006-11-01 07:55:00,12.201,12.239,12.086,12.216,2150000.0
2006-11-01 08:00:00,12.206,12.26,12.076,12.076,1950000.0
2006-11-01 08:05:00,12.128,12.221,12.104,12.105,1200000.0
2006-11-01 08:10:00,12.201,12.219,12.051,12.117,1000000.0
2006-11-01 08:15:00,12.125,12.242,12.096,12.14,1050000.0
2006-11-01 08:20:00,12.252,12.256,12.108,12.129,900000.0
2006-11-01 08:25:00,12.123,12.25,12.12,12.215,1450000.0
2006-11-01 08:30:00,12.137,12.247,12.137,12.161,900000.0
2006-11-01 08:35:00,12.122,12.282,12.1,12.1,850000.0
2006-11-01 08:45:00,12.22,12.251,12.1,12.19,850000.0
2006-11-01 08:50:00,12.18,12.233,12.086,12.145,1550000.0
2006-11-01 08:55:00,12.231,12.278,12.089,12.206,800000.0
2006-11-01 09:00:00,12.252,12.252,12.093,12.229,550000.0
2006-11-01 09:05:00,12.175,12.225,12.089,12.196,750000.0
2006-11-01 09:10:00,12.203,12.244,12.095,12.244,1000000.0
2006-11-01 09:15:00,12.158,12.272,12.087,12.204,2100000.0
2006-11-01 09:20:00,12.149,12.241,12.116,12.201,1450000.0
2006-11-01 09:25:00,12.223,12.311,12.108,12.257,1900000.0
2006-11-01 09:30:00,12.187,12.296,12.119,12.201,2050000.0
2006-11-01 09:35:00,12.194,12.337,12.099,12.251,2200000.0
2006-11-01 09:40:00,12.181,12.302,12.122,12.178,1650000.0
2006-11-01 09:45:00,12.204,12.311,12.07,12.203,1650000.0
2006-11-01 09:50:00,12.216,12.326,12.151,12.288,2000000.0
2006-11-01 09:55:00,12.278,12.333,12.122,12.28,1650000.0
2006-11-01 10:00:00,12.271,12.311,12.15,12.23,1700000.0
2006-11-01 10:05:00,12.168,12.358,12.159,12.335,2000000.0
2006-11-01 10:10:00,12.332,12.409,12.214,12.243,2150000.0
2006-11-01 10:15:00,12.214,12.385,12.159,12.246,1650000.0
2006-11-01 10:20:00,12.226,12.373,12.174,12.347,2700000.0
2006-11-01 10:25:00,12.224,12.328,12.182,12.296,2750000.0
2006-11-01 10:30:00,12.234,12.336,12.148,12.287,2350000.0
2006-11-01 10:35:00,12.209,12.364,12.163,12.21,1950000.0
2006-11-01 10:40:00,12.303,12.317,12.118,12.286,2950000.0
2006-11-01 10:45:00,12.278,12.338,12.177,12.213,1800000.0
2006-11-01 10:50:00,12.292,12.383,12.166,12.199,3200000.0
2006-11-01 10:55:00,12.279,12.385,12.169,12.169,1650000.0
2006-11-01 11:00:00,12.255,12.375,12.196,12.348,2200000.0
2006-11-01 11:05:00,12.206,12.402,12.181,12.292,2200000.0
2006-11-01 11:10:00,12.199,12.359,12.185,12.32,1800000.0
2006-11-01 11:15:00,12.212,12.332,12.186,12.332,2150000.0
2006-11-01 11:20:00,12.27,12.338,12.146,12.288,2300000.0
2006-11-01 11:25:00,12.185,12.307,12.156,12.214,2300000.0
2006-11-01 11:30:00,12.303,12.317,12.153,12.169,2150000.0
2006-11-01 11:35:00,12.255,12.315,12.138,12.26,1400000.0
2006-11-01 11:40:00,12.203,12.289,12.156,12.253,1900000.0
2006-11-01 11:45:00,12.183,12.292,12.121,12.234,2200000.0
2006-11-01 11:50:00,12.248,12.293,12.123,12.222,1750000.0
2006-11-01 11:55:00,12.24,12.321,12.172,12.263,1950000.0
2006-11-01 12:00:00,12.283,12.38,12.172,12.236,2150000.0
2006-11-01 12:05:00,12.319,12.367,12.205,12.267,1950000.0
2006-11-01 12:10:00,12.313,12.393,12.203,12.275,2150000.0
2006-11-01 12:15:00,12.281,12.356,12.184,12.222,1650000.0
2006-11-01 12:20:00,12.249,12.375,12.167,12.33,2400000.0
2006-11-01 12:25:00,12.329,12.359,12.179,12.304,2450000.0
2006-11-01 12:30:00,12.253,12.392,12.161,12.161,2050000.0
2006-11-01 12:35:00,12.315,12.377,12.216,12.328,2100000.0
2006-11-01 12:40:00,12.298,12.368,12.203,12.227,2400000.0
2006-11-01 12:45:00,12.288,12.374,12.221,12.273,2250000.0
2006-11-01 12:50:00,12.315,12.386,12.207,12.272,2350000.0
2006-11-01 12:55:00,12.285,12.403,12.207,12.323,2150000.0
2006-11-01 13:00:00,12.315,12.355,12.188,12.234,2200000.0
2006-11-01 13:05:00,12.211,12.345,12.176,12.229,2200000.0
2006-11-01 13:10:00,12.292,12.407,12.191,12.352,2250000.0
2006-11-01 13:15:00,12.261,12.366,12.2,12.257,2000000.0
2006-11-01 13:20:00,12.246,12.367,12.176,12.267,2050000.0
2006-11-01 13:25:00,12.352,12.366,12.191,12.313,2150000.0
2006-11-01 13:30:00,12.325,12.333,12.144,12.199,2100000.0
2006-11-01 13:35:00,12.255,12.341,12.192,12.341,1200000.0
2006-11-01 13:40:00,12.306,12.37,12.203,12.266,1950000.0
2006-11-01 13:45:00,12.241,12.387,12.218,12.354,2050000.0
2006-11-01 13:50:00,12.29,12.42,12.235,12.364,2000000.0
2006-11-01 13:55:00,12.322,12.356,12.194,12.287,1900000.0
2006-11-01 14:00:00,12.315,12.356,12.207,12.335,1800000.0
2006-11-01 14:05:00,12.2,12.334,12.148,12.199,2050000.0
2006-11-01 14:10:00,12.205,12.378,12.184,12.266,2050000.0
2006-11-01 14:15:00,12.188,12.351,12.172,12.298,2300000.0
2006-11-01 14:20:00,12.196,12.326,12.159,12.301,2050000.0
2006-11-01 14:25:00,12.219,12.295,12.152,12.257,1850000.0
2006-11-01 14:30:00,12.223,12.316,12.139,12.233,2200000.0
2006-11-01 14:35:00,12.269,12.331,12.171,12.19,2200000.0
2006-11-01 14:40:00,12.24,12.294,12.148,12.242,2300000.0
2006-11-01 14:45:00,12.227,12.297,12.138,12.149,2000000.0
2006-11-01 14:50:00,12.201,12.332,12.144,12.213,2150000.0
2006-11-01 14:55:00,12.252,12.343,12.116,12.304,2400000.0
2006-11-01 15:00:00,12.163,12.295,12.137,12.161,2500000.0
2006-11-01 15:05:00,12.144,12.305,12.139,12.185,2900000.0
2006-11-01 15:10:00,12.161,12.316,12.09,12.146,2450000.0
2006-11-01 15:15:00,12.261,12.283,12.122,12.241,2950000.0
2006-11-01 15:20:00,12.215,12.279,12.117,12.156,2750000.0
2006-11-01 15:25:00,12.278,12.346,12.163,12.268,2650000.0
2006-11-01 15:30:00,12.361,12.383,12.18,12.224,2850000.0
2006-11-01 15:35:00,12.312,12.405,12.233,12.275,2700000.0
2006-11-01 15:40:00,12.244,12.404,12.217,12.362,2950000.0
2006-11-01 15:45:00,12.369,12.425,12.251,12.425,2800000.0
2006-11-01 15:50:00,12.324,12.472,12.268,12.442,3100000.0
2006-11-01 15:55:00,12.309,12.463,12.273,12.364,2800000.0
2006-11-01 16:00:00,12.346,12.469,12.225,12.379,3800000.0
2006-11-01 16:05:00,12.305,12.46,12.258,12.346,3350000.0
2006-11-01 16:10:00,12.423,12.458,12.283,12.354,2850000.0
2006-11-01 16:15:00,12.412,12.435,12.276,12.391,2650000.0
2006-11-01 16:20:00,12.357,12.526,12.28,12.485,3400000.0
2006-11-01 16:25:00,12.474,12.487,12.283,12.4,2800000.0
2006-11-01 16:30:00,12.351,12.493,12.317,12.444,2600000.0
2006-11-01 16:35:00,12.407,12.492,12.287,12.413,3700000.0
2006-11-01 16:40:00,12.408,12.478,12.288,12.308,2550000.0
2006-11-01 16:45:00,12.42,12.476,12.276,12.432,3300000.0
2006-11-01 16:50:00,12.357,12.48,12.288,12.328,2400000.0
2006-11-01 16:55:00,12.444,12.516,12.299,12.339,2600000.0
2006-11-01 17:00:00,12.46,12.477,12.308,12.387,2400000.0
2006-11-01 17:05:00,12.366,12.479,12.269,12.338,3000000.0
2006-11-01 17:10:00,12.417,12.457,12.264,12.403,2500000.0
2006-11-01 17:15:00,12.311,12.434,12.275,12.392,2550000.0
2006-11-01 17:20:00,12.392,12.46,12.311,12.338,2600000.0
2006-11-01 17:25:00,12.415,12.443,12.286,12.439,3350000.0
2006-11-01 17:30:00,12.359,12.525,12.323,12.39,3250000.0
2006-11-01 17:35:00,12.437,12.494,12.284,12.331,3750000.0
2006-11-01 17:40:00,12.347,12.502,12.288,12.419,2450000.0
2006-11-01 17:45:00,12.347,12.456,12.261,12.385,3050000.0
2006-11-01 17:50:00,12.394,12.491,12.248,12.407,2900000.0
2006-11-01 17:55:00,12.315,12.457,12.241,12.367,2750000.0
2006-11-01 18:00:00,12.266,12.417,12.216,12.344,2850000.0
2006-11-01 18:05:00,12.355,12.454,12.26,12.334,2600000.0
2006-11-01 18:10:00,12.384,12.428,12.251,12.376,2950000.0
2006-11-01 18:15:00,12.363,12.436,12.224,12.363,2900000.0
2006-11-01 18:20:00,12.315,12.433,12.237,12.295,3100000.0
2006-11-01 18:25:00,12.303,12.48,12.256,12.412,2900000.0
2006-11-01 18:30:00,12.382,12.442,12.237,12.403,3250000.0
2006-11-01 18:35:00,12.32,12.436,12.203,12.36,3200000.0
2006-11-01 18:40:00,12.38,12.48,12.293,12.37,3000000.0
2006-11-01 18:45:00,12.372,12.464,12.301,12.433,2350000.0
2006-11-01 18:50:00,12.377,12.441,12.216,12.319,2800000.0
2006-11-01 18:55:00,12.296,12.428,12.282,12.38,2650000.0
2006-11-01 19:00:00,12.349,12.424,12.228,12.308,2700000.0
2006-11-01 19:05:00,12.255,12.459,12.255,12.357,2950000.0
2006-11-01 19:10:00,12.374,12.441,12.236,12.393,2600000.0
2006-11-01 19:15:00,12.335,12.452,12.148,12.345,3050000.0
2006-11-01 19:20:00,12.265,12.35,12.196,12.232,2650000.0
2006-11-01 19:25:00,12.243,12.309,12.136,12.192,2400000.0
2006-11-01 19:30:00,12.293,12.364,12.148,12.299,2200000.0
2006-11-01 19:35:00,12.278,12.332,12.192,12.247,1250000.0
2006-11-01 19:40:00,12.329,12.351,12.198,12.316,1700000.0
2006-11-01 19:45:00,12.321,12.338,12.193,12.2,2300000.0
2006-11-01 19:50:00,12.222,12.336,12.184,12.196,1950000.0
2006-11-01 19:55:00,12.184,12.336,12.136,12.302,2650000.0
2006-11-01 20:00:00,12.188,12.344,12.188,12.282,1650000.0
2006-11-01 20:05:00,12.318,12.369,12.204,12.365,2200000.0
2006-11-01 20:10:00,12.367,12.384,12.219,12.361,1950000.0
2006-11-01 20:15:00,12.376,12.376,12.217,12.29,1950000.0
2006-11-01 20:20:00,12.29,12.412,12.214,12.309,2300000.0
2006-11-01 20:25:00,12.356,12.399,12.236,12.334,2150000.0
2006-11-01 20:30:00,12.251,12.384,12.23,12.24,1850000.0
2006-11-01 20:35:00,12.259,12.393,12.243,12.359,1950000.0
2006-11-01 20:40:00,12.316,12.416,12.224,12.369,1850000.0
2006-11-01 20:45:00,12.381,12.398,12.227,12.36,2050000.0
2006-11-01 20:50:00,12.346,12.455,12.275,12.329,1700000.0
2006-11-01 20:55:00,12.346,12.49,12.295,12.372,2100000.0
2006-11-01 21:00:00,12.367,12.468,12.293,12.468,1650000.0
2006-11-01 21:05:00,12.442,12.488,12.331,12.433,2300000.0
2006-11-01 21:10:00,12.421,12.496,12.313,12.363,1750000.0
2006-11-01 21:15:00,12.286,12.466,12.263,12.42,2000000.0
2006-11-01 21:20:00,12.388,12.484,12.318,12.374,1700000.0
2006-11-01 21:25:00,12.447,12.488,12.275,12.344,2200000.0
2006-11-01 21:30:00,12.411,12.521,12.298,12.434,2350000.0
2006-11-01 21:35:00,12.444,12.483,12.282,12.377,2200000.0
2006-11-01 21:40:00,12.425,12.523,12.296,12.317,2500000.0
2006-11-01 21:45:00,12.466,12.487,12.298,12.401,2400000.0
2006-11-01 21:50:00,12.435,12.478,12.264,12.469,1750000.0
2006-11-01 21:55:00,12.422,12.474,12.288,12.303,2450000.0
2006-11-01 22:00:00,12.376,12.459,12.267,12.459,1650000.0
2006-11-01 22:05:00,12.341,12.446,12.305,12.401,1450000.0
2006-11-01 22:10:00,12.448,12.448,12.319,12.445,1550000.0
2006-11-01 22:15:00,12.323,12.451,12.293,12.39,2100000.0
2006-11-01 22:20:00,12.341,12.458,12.275,12.422,1700000.0
2006-11-01 22:25:00,12.315,12.477,12.298,12.378,1600000.0
2006-11-01 22:30:00,12.483,12.492,12.306,12.361,1750000.0
2006-11-01 22:35:00,12.422,12.449,12.338,12.399,750000.0
2006-11-01 22:40:00,12.32,12.447,12.32,12.426,850000.0
2006-11-01 22:45:00,12.47,12.47,12.306,12.396,1600000.0
2006-11-01 22:50:00,12.407,12.457,12.316,12.322,1700000.0
2006-11-01 22:55:00,12.336,12.45,12.314,12.336,1200000.0
2006-11-01 23:00:00,12.373,12.461,12.301,12.335,2200000.0
2006-11-01 23:05:00,12.388,12.437,12.311,12.369,1350000.0
2006-11-01 23:10:00,12.433,12.439,12.297,12.433,1900000.0
2006-11-01 23:15:00,12.378,12.439,12.3,12.347,1500000.0
2006-11-01 23:20:00,12.444,12.444,12.346,12.428,700000.0
2006-11-01 23:25:00,12.372,12.45,12.261,12.348,1700000.0
2006-11-01 23:30:00,12.3,12.445,12.267,12.329,850000.0
2006-11-01 23:35:00,12.301,12.448,12.28,12.383,1800000.0
2006-11-01 23:40:00,12.362,12.468,12.274,12.383,2900000.0
2006-11-01 23:45:00,12.371,12.442,12.241,12.33,2200000.0
2006-11-01 23:50:00,12.272,12.438,12.234,12.377,2250000.0
2006-11-01 23:55:00,12.27,12.378,12.267,12.332,450000.0
2006-11-02 00:00:00,12.42,12.6,12.32,12.56,500000.0
2006-11-02 00:05:00,12.36,12.383,12.279,12.321,500000.0
2006-11-02 00:15:00,12.323,12.416,12.26,12.416,300000.0
2006-11-02 00:30:00,12.385,12.385,12.285,12.324,200000.0
2006-11-02 00:35:00,12.397,12.419,12.293,12.37,500000.0
2006-11-02 00:50:00,12.395,12.425,12.311,12.425,300000.0
2006-11-02 00:55:00,12.373,12.373,12.268,12.306,200000.0
2006-11-02 01:00:00,12.376,12.395,12.297,12.344,400000.0
2006-11-02 01:10:00,12.383,12.383,12.284,12.323,200000.0
2006-11-02 01:15:00,12.393,12.393,12.286,12.324,400000.0
2006-11-02 01:20:00,12.358,12.416,12.274,12.332,700000.0
2006-11-02 01:25:00,12.389,12.389,12.374,12.376,150000.0
2006-11-02 01:30:00,12.306,12.439,12.263,12.391,400000.0
2006-11-02 01:35:00,12.394,12.394,12.279,12.311,200000.0
2006-11-02 01:40:00,12.284,12.414,12.284,12.335,600000.0
2006-11-02 01:45:00,12.385,12.385,12.293,12.329,200000.0
2006-11-02 01:55:00,12.385,12.385,12.274,12.313,400000.0
2006-11-02 02:10:00,12.364,12.364,12.26,12.296,200000.0
2006-11-02 02:15:00,12.32,12.431,12.307,12.425,700000.0
2006-11-02 02:20:00,12.437,12.437,12.352,12.385,200000.0
2006-11-02 02:25:00,12.443,12.443,12.359,12.393,200000.0
2006-11-02 02:40:00,12.452,12.472,12.268,12.306,1300000.0
2006-11-02 02:45:00,12.37,12.436,12.25,12.25,600000.0
2006-11-02 02:50:00,12.32,12.402,12.248,12.299,350000.0
2006-11-02 02:55:00,12.35,12.391,12.275,12.358,250000.0
2006-11-02 03:00:00,12.384,12.384,12.216,12.325,2050000.0
2006-11-02 03:05:00,12.285,12.378,12.232,12.259,1450000.0
2006-11-02 03:10:00,12.299,12.401,12.23,12.341,1800000.0
2006-11-02 03:15:00,12.387,12.399,12.26,12.298,700000.0
2006-11-02 03:20:00,12.383,12.445,12.217,12.326,1750000.0
2006-11-02 03:25:00,12.352,12.367,12.223,12.318,1450000.0
2006-11-02 03:30:00,12.235,12.357,12.211,12.34,800000.0
2006-11-02 03:35:00,12.363,12.363,12.222,12.318,2150000.0
2006-11-02 03:40:00,12.322,12.403,12.226,12.318,2400000.0
2006-11-02 03:45:00,12.332,12.345,12.222,12.319,1150000.0
2006-11-02 03:50:00,12.361,12.365,12.223,12.304,1600000.0
2006-11-02 03:55:00,12.325,12.384,12.232,12.325,1650000.0
2006-11-02 04:00:00,12.286,12.387,12.253,12.298,750000.0
2006-11-02 04:05:00,12.359,12.386,12.251,12.318,750000.0
2006-11-02 04:10:00,12.322,12.389,12.251,12.287,650000.0
2006-11-02 04:15:00,12.325,12.325,12.265,12.319,150000.0
2006-11-02 04:20:00,12.333,12.347,12.228,12.268,700000.0
2006-11-02 04:25:00,12.233,12.275,12.233,12.275,100000.0
2006-11-02 04:30:00,12.345,12.345,12.229,12.281,850000.0
2006-11-02 04:35:00,12.315,12.349,12.188,12.321,1050000.0
2006-11-02 04:40:00,12.288,12.326,12.209,12.313,550000.0
2006-11-02 04:45:00,12.371,12.371,12.244,12.342,500000.0
2006-11-02 04:55:00,12.247,12.343,12.247,12.287,150000.0
2006-11-02 05:05:00,12.324,12.324,12.225,12.263,200000.0
2006-11-02 05:10:00,12.311,12.325,12.233,12.269,300000.0
2006-11-02 05:20:00,12.33,12.378,12.188,12.208,1300000.0
2006-11-02 05:25:00,12.27,12.35,12.211,12.268,350000.0
2006-11-02 05:30:00,12.369,12.369,12.232,12.369,800000.0
2006-11-02 05:40:00,12.339,12.376,12.233,12.288,800000.0
2006-11-02 05:45:00,12.284,12.412,12.236,12.288,2450000.0
2006-11-02 05:50:00,12.347,12.385,12.259,12.349,1800000.0
2006-11-02 05:55:00,12.359,12.397,12.249,12.352,1350000.0
2006-11-02 06:00:00,12.348,12.394,12.231,12.302,1800000.0
2006-11-02 06:05:00,12.386,12.395,12.241,12.332,2050000.0
2006-11-02 06:10:00,12.311,12.39,12.25,12.286,1400000.0
2006-11-02 06:15:00,12.35,12.407,12.264,12.299,1650000.0
2006-11-02 06:20:00,12.278,12.398,12.263,12.381,1850000.0
2006-11-02 06:25:00,12.366,12.367,12.23,12.33,550000.0
2006-11-02 06:30:00,12.361,12.41,12.222,12.349,2100000.0
2006-11-02 06:35:00,12.278,12.399,12.208,12.349,900000.0
2006-11-02 06:40:00,12.299,12.388,12.261,12.3,1400000.0
2006-11-02 06:45:00,12.368,12.368,12.208,12.358,550000.0
2006-11-02 06:50:00,12.334,12.368,12.235,12.258,800000.0
2006-11-02 06:55:00,12.327,12.431,12.261,12.305,1150000.0
2006-11-02 07:00:00,12.344,12.385,12.243,12.298,1050000.0
2006-11-02 07:05:00,12.329,12.37,12.235,12.303,750000.0
2006-11-02 07:10:00,12.355,12.386,12.255,12.334,900000.0
2006-11-02 07:15:00,12.29,12.385,12.205,12.337,2400000.0
2006-11-02 07:20:00,12.328,12.388,12.328,12.384,250000.0
2006-11-02 07:30:00,12.341,12.344,12.258,12.289,450000.0
2006-11-02 07:35:00,12.364,12.381,12.27,12.373,750000.0
2006-11-02 07:40:00,12.397,12.397,12.303,12.303,100000.0
2006-11-02 07:45:00,12.355,12.419,12.28,12.406,1350000.0
2006-11-02 07:50:00,12.305,12.406,12.261,12.385,1800000.0
2006-11-02 07:55:00,12.331,12.394,12.266,12.275,1150000.0
2006-11-02 08:00:00,12.261,12.346,12.259,12.346,450000.0
2006-11-02 08:05:00,12.307,12.436,12.242,12.288,2050000.0
2006-11-02 08:10:00,12.392,12.416,12.261,12.355,1350000.0
2006-11-02 08:15:00,12.274,12.389,12.25,12.302,1950000.0
2006-11-02 08:20:00,12.272,12.424,12.244,12.386,950000.0
2006-11-02 08:25:00,12.285,12.417,12.249,12.35,1500000.0
2006-11-02 08:30:00,12.373,12.394,12.249,12.286,1950000.0
2006-11-02 08:35:00,12.38,12.435,12.207,12.336,1900000.0
2006-11-02 08:40:00,12.329,12.389,12.256,12.342,1750000.0
2006-11-02 08:45:00,12.345,12.405,12.212,12.305,2250000.0
2006-11-02 08:50:00,12.318,12.367,12.215,12.283,750000.0
2006-11-02 08:55:00,12.353,12.403,12.202,12.341,1150000.0
2006-11-02 09:00:00,12.346,12.407,12.21,12.353,1800000.0
2006-11-02 09:05:00,12.307,12.355,12.209,12.209,800000.0
2006-11-02 09:10:00,12.321,12.381,12.202,12.265,1400000.0
2006-11-02 09:15:00,12.28,12.386,12.221,12.385,1200000.0
2006-11-02 09:20:00,12.347,12.368,12.229,12.292,1100000.0
2006-11-02 09:25:00,12.392,12.419,12.236,12.236,1150000.0
2006-11-02 09:30:00,12.285,12.398,12.193,12.343,1650000.0
2006-11-02 09:35:00,12.269,12.347,12.169,12.311,950000.0
2006-11-02 09:40:00,12.23,12.398,12.167,12.286,2050000.0
2006-11-02 09:45:00,12.233,12.349,12.202,12.25,750000.0
2006-11-02 09:50:00,12.258,12.361,12.212,12.321,2000000.0
2006-11-02 09:55:00,12.301,12.404,12.192,12.366,1250000.0
2006-11-02 10:00:00,12.306,12.399,12.19,12.279,1650000.0
2006-11-02 10:05:00,12.218,12.368,12.2,12.351,1600000.0
2006-11-02 10:10:00,12.334,12.336,12.139,12.221,2300000.0
2006-11-02 10:15:00,12.343,12.386,12.211,12.284,1600000.0
2006-11-02 10:20:00,12.244,12.363,12.201,12.314,1800000.0
2006-11-02 10:25:00,12.276,12.411,12.215,12.344,2750000.0
2006-11-02 10:30:00,12.264,12.389,12.174,12.343,2350000.0
2006-11-02 10:35:00,12.277,12.391,12.2,12.2,2350000.0
2006-11-02 10:40:00,12.317,12.369,12.196,12.291,2950000.0
2006-11-02 10:45:00,12.275,12.395,12.179,12.256,2150000.0
2006-11-02 10:50:00,12.322,12.369,12.206,12.285,2250000.0
2006-11-02 10:55:00,12.326,12.354,12.169,12.169,2450000.0
2006-11-02 11:00:00,12.186,12.397,12.181,12.319,1850000.0
2006-11-02 11:05:00,12.193,12.352,12.187,12.289,1750000.0
2006-11-02 11:10:00,12.192,12.327,12.162,12.305,2200000.0
2006-11-02 11:15:00,12.233,12.344,12.177,12.34,1800000.0
2006-11-02 11:20:00,12.306,12.33,12.155,12.27,2300000.0
2006-11-02 11:25:00,12.222,12.352,12.174,12.235,2300000.0
2006-11-02 11:30:00,12.297,12.33,12.155,12.298,1550000.0
2006-11-02 11:35:00,12.293,12.345,12.168,12.198,2150000.0
2006-11-02 11:40:00,12.221,12.287,12.176,12.262,1100000.0
2006-11-02 11:45:00,12.261,12.333,12.164,12.253,1650000.0
2006-11-02 11:50:00,12.269,12.353,12.171,12.296,2200000.0
2006-11-02 11:55:00,12.268,12.36,12.179,12.272,1950000.0
2006-11-02 12:00:00,12.283,12.343,12.176,12.219,2150000.0
2006-11-02 12:05:00,12.309,12.393,12.204,12.279,1950000.0
2006-11-02 12:10:00,12.246,12.347,12.203,12.236,1850000.0
2006-11-02 12:15:00,12.272,12.352,12.192,12.218,1700000.0
2006-11-02 12:20:00,12.263,12.376,12.217,12.352,2400000.0
2006-11-02 12:25:00,12.361,12.368,12.197,12.281,1950000.0
2006-11-02 12:30:00,12.218,12.366,12.21,12.214,1800000.0
2006-11-02 12:35:00,12.345,12.352,12.184,12.263,1650000.0
2006-11-02 12:40:00,12.298,12.371,12.218,12.232,1400000.0
2006-11-02 12:45:00,12.233,12.36,12.199,12.257,1500000.0
2006-11-02 12:50:00,12.287,12.404,12.219,12.33,1900000.0
2006-11-02 12:55:00,12.308,12.39,12.23,12.339,1250000.0
2006-11-02 13:00:00,12.234,12.369,12.208,12.226,1250000.0
2006-11-02 13:05:00,12.219,12.349,12.219,12.234,850000.0
2006-11-02 13:10:00,12.296,12.379,12.189,12.332,1850000.0
2006-11-02 13:15:00,12.276,12.386,12.216,12.236,800000.0
2006-11-02 13:20:00,12.247,12.389,12.21,12.265,1700000.0
2006-11-02 13:25:00,12.258,12.403,12.257,12.294,900000.0
2006-11-02 13:30:00,12.39,12.39,12.197,12.267,1600000.0
2006-11-02 13:35:00,12.29,12.368,12.204,12.327,1700000.0
2006-11-02 13:40:00,12.353,12.364,12.198,12.278,1200000.0
2006-11-02 13:45:00,12.263,12.434,12.244,12.343,1600000.0
2006-11-02 13:50:00,12.371,12.386,12.234,12.298,800000.0
2006-11-02 13:55:00,12.335,12.407,12.242,12.283,1750000.0
2006-11-02 14:00:00,12.343,12.372,12.239,12.362,1400000.0
2006-11-02 14:05:00,12.328,12.375,12.216,12.257,2100000.0
2006-11-02 14:10:00,12.242,12.4,12.239,12.301,1600000.0
2006-11-02 14:15:00,12.238,12.378,12.238,12.371,1350000.0
2006-11-02 14:20:00,12.277,12.375,12.225,12.34,1650000.0
2006-11-02 14:25:00,12.272,12.356,12.195,12.318,1500000.0
2006-11-02 14:30:00,12.279,12.385,12.212,12.239,1400000.0
2006-11-02 14:35:00,12.322,12.356,12.172,12.213,2200000.0
2006-11-02 14:40:00,12.263,12.371,12.209,12.312,2300000.0
2006-11-02 14:45:00,12.313,12.372,12.161,12.161,2000000.0
2006-11-02 14:50:00,12.29,12.401,12.226,12.271,2150000.0
2006-11-02 14:55:00,12.311,12.37,12.231,12.325,1850000.0
2006-11-02 15:00:00,12.341,12.418,12.257,12.278,2800000.0
2006-11-02 15:05:00,12.23,12.427,12.204,12.274,2850000.0
2006-11-02 15:10:00,12.279,12.38,12.2,12.244,2350000.0
2006-11-02 15:15:00,12.249,12.381,12.237,12.318,2200000.0
2006-11-02 15:20:00,12.278,12.426,12.236,12.337,2400000.0
2006-11-02 15:25:00,12.376,12.39,12.22,12.358,2550000.0
2006-11-02 15:30:00,12.341,12.429,12.226,12.242,2750000.0
2006-11-02 15:35:00,12.298,12.428,12.269,12.278,2700000.0
2006-11-02 15:40:00,12.259,12.424,12.235,12.378,2650000.0
2006-11-02 15:45:00,12.36,12.42,12.217,12.296,2650000.0
2006-11-02 15:50:00,12.344,12.477,12.283,12.446,2650000.0
2006-11-02 15:55:00,12.313,12.462,12.295,12.356,2700000.0
2006-11-02 16:00:00,12.383,12.501,12.25,12.375,3000000.0
2006-11-02 16:05:00,12.428,12.509,12.32,12.482,2650000.0
2006-11-02 16:10:00,12.441,12.485,12.305,12.372,2900000.0
2006-11-02 16:15:00,12.456,12.519,12.32,12.399,2500000.0
2006-11-02 16:20:00,12.469,12.542,12.31,12.519,2800000.0
2006-11-02 16:25:00,12.445,12.524,12.377,12.467,2100000.0
2006-11-02 16:30:00,12.481,12.547,12.37,12.498,2800000.0
2006-11-02 16:35:00,12.418,12.548,12.335,12.496,3200000.0
2006-11-02 16:40:00,12.466,12.539,12.366,12.406,2600000.0
2006-11-02 16:45:00,12.501,12.555,12.405,12.422,2900000.0
2006-11-02 16:50:00,12.454,12.538,12.361,12.406,2550000.0
2006-11-02 16:55:00,12.467,12.549,12.336,12.447,2550000.0
2006-11-02 17:00:00,12.539,12.568,12.376,12.458,2650000.0
2006-11-02 17:05:00,12.512,12.524,12.362,12.413,2600000.0
2006-11-02 17:10:00,12.468,12.52,12.323,12.45,2750000.0
2006-11-02 17:15:00,12.383,12.562,12.336,12.491,2400000.0
2006-11-02 17:20:00,12.471,12.534,12.358,12.423,2450000.0
2006-11-02 17:25:00,12.472,12.56,12.366,12.49,3250000.0
2006-11-02 17:30:00,12.394,12.573,12.392,12.545,3300000.0
2006-11-02 17:35:00,12.424,12.547,12.361,12.395,2750000.0
2006-11-02 17:40:00,12.502,12.579,12.371,12.431,2750000.0
2006-11-02 17:45:00,12.53,12.548,12.383,12.491,2650000.0
2006-11-02 17:50:00,12.507,12.577,12.359,12.52,2800000.0
2006-11-02 17:55:00,12.428,12.577,12.408,12.542,2450000.0
2006-11-02 18:00:00,12.455,12.571,12.388,12.465,2650000.0
2006-11-02 18:05:00,12.44,12.544,12.354,12.465,2450000.0
2006-11-02 18:10:00,12.513,12.569,12.377,12.508,2200000.0
2006-11-02 18:15:00,12.494,12.541,12.371,12.524,2500000.0
2006-11-02 18:20:00,12.468,12.561,12.39,12.511,2750000.0
2006-11-02 18:25:00,12.459,12.56,12.375,12.442,2850000.0
2006-11-02 18:30:00,12.567,12.577,12.389,12.55,2850000.0
2006-11-02 18:35:00,12.515,12.572,12.396,12.46,2800000.0
2006-11-02 18:40:00,12.489,12.57,12.408,12.476,2450000.0
2006-11-02 18:45:00,12.472,12.616,12.439,12.555,2650000.0
2006-11-02 18:50:00,12.553,12.601,12.426,12.546,2600000.0
2006-11-02 18:55:00,12.471,12.591,12.44,12.514,2750000.0
2006-11-02 19:00:00,12.498,12.588,12.387,12.537,2750000.0
2006-11-02 19:05:00,12.458,12.581,12.399,12.494,2450000.0
2006-11-02 19:10:00,12.542,12.617,12.438,12.565,2050000.0
2006-11-02 19:15:00,12.537,12.584,12.407,12.583,2300000.0
2006-11-02 19:20:00,12.549,12.559,12.429,12.526,2050000.0
2006-11-02 19:25:00,12.484,12.572,12.401,12.518,1750000.0
2006-11-02 19:30:00,12.554,12.584,12.428,12.475,2450000.0
2006-11-02 19:35:00,12.51,12.566,12.401,12.566,2100000.0
2006-11-02 19:40:00,12.541,12.619,12.436,12.476,2200000.0
2006-11-02 19:45:00,12.501,12.591,12.39,12.561,2450000.0
2006-11-02 19:50:00,12.52,12.588,12.391,12.443,1850000.0
2006-11-02 19:55:00,12.429,12.566,12.39,12.451,2250000.0
2006-11-02 20:00:00,12.47,12.593,12.442,12.461,2350000.0
2006-11-02 20:05:00,12.574,12.645,12.441,12.504,2050000.0
2006-11-02 20:10:00,12.497,12.576,12.425,12.441,2150000.0
2006-11-02 20:15:00,12.464,12.591,12.411,12.489,2200000.0
2006-11-02 20:20:00,12.589,12.589,12.413,12.466,2350000.0
2006-11-02 20:25:00,12.546,12.576,12.399,12.553,2150000.0
2006-11-02 20:30:00,12.499,12.559,12.418,12.537,1650000.0
2006-11-02 20:35:00,12.455,12.572,12.41,12.523,1600000.0
2006-11-02 20:40:00,12.398,12.572,12.398,12.531,1650000.0
2006-11-02 20:45:00,12.504,12.571,12.397,12.571,1100000.0
2006-11-02 20:50:00,12.518,12.536,12.409,12.516,1050000.0
2006-11-02 20:55:00,12.529,12.529,12.367,12.454,2000000.0
2006-11-02 21:00:00,12.492,12.608,12.413,12.534,1900000.0
2006-11-02 21:05:00,12.508,12.544,12.364,12.475,1850000.0
2006-11-02 21:10:00,12.41,12.542,12.36,12.498,1700000.0
2006-11-02 21:15:00,12.456,12.523,12.339,12.401,1750000.0
2006-11-02 21:20:00,12.489,12.588,12.391,12.539,1550000.0
2006-11-02 21:25:00,12.441,12.55,12.399,12.505,1650000.0
2006-11-02 21:30:00,12.488,12.528,12.37,12.494,1900000.0
2006-11-02 21:35:00,12.457,12.529,12.365,12.393,1900000.0
2006-11-02 21:40:00,12.468,12.496,12.333,12.484,2050000.0
2006-11-02 21:45:00,12.5,12.578,12.397,12.511,2500000.0
2006-11-02 21:50:00,12.515,12.515,12.368,12.461,1350000.0
2006-11-02 21:55:00,12.476,12.509,12.353,12.477,1600000.0
2006-11-02 22:00:00,12.405,12.524,12.391,12.458,1150000.0
2006-11-02 22:05:00,12.494,12.535,12.362,12.486,1500000.0
2006-11-02 22:10:00,12.498,12.529,12.374,12.486,1950000.0
2006-11-02 22:15:00,12.395,12.528,12.349,12.453,2600000.0
2006-11-02 22:20:00,12.412,12.516,12.371,12.411,1850000.0
2006-11-02 22:25:00,12.472,12.52,12.317,12.459,1700000.0
2006-11-02 22:30:00,12.388,12.494,12.361,12.434,1300000.0
2006-11-02 22:35:00,12.463,12.521,12.34,12.489,2050000.0
2006-11-02 22:40:00,12.463,12.53,12.367,12.411,1900000.0
2006-11-02 22:45:00,12.465,12.557,12.383,12.439,1800000.0
2006-11-02 22:50:00,12.421,12.561,12.388,12.45,1650000.0
2006-11-02 22:55:00,12.525,12.577,12.385,12.416,800000.0
2006-11-02 23:00:00,12.416,12.532,12.329,12.463,2150000.0
2006-11-02 23:05:00,12.417,12.514,12.362,12.43,2300000.0
2006-11-02 23:10:00,12.507,12.532,12.417,12.49,750000.0
2006-11-02 23:15:00,12.495,12.521,12.387,12.44,1100000.0
2006-11-02 23:20:00,12.54,12.57,12.421,12.517,1650000.0
2006-11-02 23:25:00,12.48,12.549,12.409,12.436,1800000.0
2006-11-02 23:30:00,12.44,12.538,12.424,12.476,1250000.0
2006-11-02 23:35:00,12.38,12.544,12.344,12.454,1950000.0
2006-11-02 23:40:00,12.456,12.542,12.427,12.448,1600000.0
2006-11-02 23:45:00,12.476,12.575,12.432,12.435,1800000.0
2006-11-02 23:50:00,12.529,12.602,12.375,12.492,2450000.0
2006-11-02 23:55:00,12.448,12.551,12.418,12.514,900000.0
2006-11-03 00:00:00,12.455,12.512,12.43,12.43,300000.0
2006-11-03 00:05:00,12.504,12.504,12.426,12.461,200000.0
2006-11-03 00:10:00,12.529,12.579,12.449,12.463,500000.0
2006-11-03 00:15:00,12.448,12.519,12.439,12.473,350000.0
2006-11-03 00:20:00,12.453,12.528,12.409,12.496,450000.0
2006-11-03 00:30:00,12.525,12.525,12.441,12.474,200000.0
2006-11-03 00:35:00,12.43,12.532,12.43,12.522,150000.0
2006-11-03 00:40:00,12.526,12.526,12.413,12.455,600000.0
2006-11-03 00:45:00,12.503,12.503,12.405,12.443,200000.0
2006-11-03 00:50:00,12.519,12.519,12.439,12.473,200000.0
2006-11-03 00:55:00,12.517,12.533,12.423,12.459,750000.0
2006-11-03 01:00:00,12.511,12.561,12.423,12.459,550000.0
2006-11-03 01:10:00,12.515,12.539,12.382,12.382,700000.0
2006-11-03 01:15:00,12.475,12.563,12.399,12.548,750000.0
2006-11-03 01:20:00,12.453,12.515,12.409,12.465,500000.0
2006-11-03 01:35:00,12.507,12.507,12.406,12.445,200000.0
2006-11-03 01:40:00,12.517,12.517,12.432,12.465,200000.0
2006-11-03 01:45:00,12.423,12.511,12.423,12.511,150000.0
2006-11-03 01:50:00,12.499,12.499,12.386,12.425,500000.0
2006-11-03 02:10:00,12.418,12.473,12.37,12.473,450000.0
2006-11-03 02:15:00,12.442,12.549,12.406,12.448,1050000.0
2006-11-03 02:20:00,12.504,12.539,12.423,12.427,200000.0
2006-11-03 02:25:00,12.408,12.547,12.391,12.547,750000.0
2006-11-03 02:30:00,12.416,12.537,12.392,12.497,1950000.0
2006-11-03 02:35:00,12.464,12.49,12.394,12.408,700000.0
2006-11-03 02:40:00,12.437,12.538,12.432,12.485,650000.0
2006-11-03 02:45:00,12.37,12.496,12.37,12.432,700000.0
2006-11-03 02:50:00,12.446,12.525,12.369,12.407,550000.0
2006-11-03 02:55:00,12.392,12.446,12.392,12.442,150000.0
2006-11-03 03:00:00,12.445,12.527,12.396,12.433,650000.0
2006-11-03 03:05:00,12.443,12.525,12.352,12.453,1200000.0
2006-11-03 03:10:00,12.491,12.491,12.388,12.425,200000.0
2006-11-03 03:15:00,12.495,12.499,12.403,12.499,350000.0
2006-11-03 03:20:00,12.465,12.465,12.373,12.409,200000.0
2006-11-03 03:25:00,12.454,12.459,12.349,12.397,700000.0
2006-11-03 03:30:00,12.39,12.515,12.39,12.483,250000.0
2006-11-03 03:35:00,12.47,12.485,12.367,12.367,700000.0
2006-11-03 03:40:00,12.484,12.484,12.321,12.363,250000.0
2006-11-03 03:45:00,12.423,12.468,12.361,12.442,450000.0
2006-11-03 03:50:00,12.422,12.496,12.354,12.354,700000.0
2006-11-03 03:55:00,12.457,12.489,12.382,12.385,950000.0
2006-11-03 04:00:00,12.486,12.517,12.354,12.483,1250000.0
2006-11-03 04:05:00,12.365,12.507,12.354,12.47,1850000.0
2006-11-03 04:10:00,12.386,12.481,12.368,12.388,900000.0
2006-11-03 04:15:00,12.428,12.472,12.346,12.435,600000.0
2006-11-03 04:20:00,12.431,12.455,12.328,12.402,650000.0
2006-11-03 04:25:00,12.476,12.494,12.335,12.493,1200000.0
2006-11-03 04:30:00,12.396,12.506,12.369,12.447,1150000.0
2006-11-03 04:35:00,12.412,12.509,12.357,12.458,1450000.0
2006-11-03 04:40:00,12.466,12.541,12.43,12.481,1000000.0
2006-11-03 04:45:00,12.481,12.527,12.406,12.455,450000.0
2006-11-03 04:50:00,12.47,12.47,12.353,12.393,400000.0
2006-11-03 04:55:00,12.394,12.509,12.393,12.477,700000.0
2006-11-03 05:00:00,12.496,12.499,12.396,12.399,600000.0
2006-11-03 05:15:00,12.499,12.499,12.391,12.467,700000.0
2006-11-03 05:20:00,12.47,12.579,12.415,12.54,650000.0
2006-11-03 05:25:00,12.517,12.55,12.502,12.517,350000.0
2006-11-03 05:30:00,12.51,12.518,12.373,12.458,500000.0
2006-11-03 05:35:00,12.493,12.527,12.393,12.443,800000.0
2006-11-03 05:40:00,12.459,12.509,12.403,12.403,700000.0
2006-11-03 05:45:00,12.508,12.528,12.459,12.459,150000.0
2006-11-03 05:50:00,12.511,12.511,12.428,12.487,200000.0
2006-11-03 06:00:00,12.492,12.552,12.492,12.497,150000.0
2006-11-03 06:15:00,12.496,12.538,12.396,12.487,700000.0
2006-11-03 06:20:00,12.438,12.516,12.438,12.516,200000.0
2006-11-03 06:25:00,12.472,12.475,12.397,12.397,150000.0
2006-11-03 06:35:00,12.504,12.505,12.363,12.498,550000.0
2006-11-03 06:40:00,12.432,12.535,12.418,12.46,800000.0
2006-11-03 06:45:00,12.514,12.541,12.375,12.534,1100000.0
2006-11-03 06:50:00,12.547,12.555,12.457,12.518,650000.0
2006-11-03 06:55:00,12.513,12.513,12.43,12.463,200000.0
2006-11-03 07:05:00,12.504,12.504,12.409,12.494,400000.0
2006-11-03 07:10:00,12.465,12.522,12.465,12.503,350000.0
2006-11-03 07:25:00,12.51,12.526,12.358,12.465,1200000.0
2006-11-03 07:30:00,12.393,12.511,12.383,12.383,850000.0
2006-11-03 07:35:00,12.428,12.508,12.348,12.42,1350000.0
2006-11-03 07:40:00,12.47,12.47,12.37,12.37,100000.0
2006-11-03 07:45:00,12.394,12.549,12.374,12.429,1250000.0
2006-11-03 07:50:00,12.428,12.546,12.335,12.399,1300000.0
2006-11-03 07:55:00,12.525,12.549,12.385,12.403,1100000.0
2006-11-03 08:00:00,12.378,12.477,12.372,12.372,750000.0
2006-11-03 08:05:00,12.444,12.547,12.384,12.406,1050000.0
2006-11-03 08:10:00,12.462,12.487,12.36,12.39,350000.0
2006-11-03 08:15:00,12.387,12.495,12.343,12.443,1050000.0
2006-11-03 08:20:00,12.367,12.499,12.366,12.371,900000.0
2006-11-03 08:25:00,12.352,12.489,12.329,12.457,1450000.0
2006-11-03 08:30:00,12.402,12.515,12.372,12.428,1400000.0
2006-11-03 08:35:00,12.511,12.513,12.341,12.341,1950000.0
2006-11-03 08:40:00,12.458,12.532,12.432,12.473,900000.0
2006-11-03 08:45:00,12.498,12.527,12.407,12.455,550000.0
2006-11-03 09:00:00,12.449,12.477,12.34,12.34,850000.0
2006-11-03 09:05:00,12.346,12.533,12.346,12.421,850000.0
2006-11-03 09:10:00,12.454,12.524,12.42,12.52,450000.0
2006-11-03 09:15:00,12.418,12.49,12.388,12.458,350000.0
2006-11-03 09:20:00,12.453,12.502,12.394,12.502,250000.0
2006-11-03 09:30:00,12.48,12.518,12.388,12.496,300000.0
2006-11-03 09:35:00,12.416,12.527,12.372,12.474,1200000.0
2006-11-03 09:40:00,12.459,12.532,12.401,12.45,950000.0
2006-11-03 09:50:00,12.423,12.525,12.332,12.489,1250000.0
2006-11-03 09:55:00,12.433,12.534,12.381,12.526,1750000.0
2006-11-03 10:00:00,12.437,12.505,12.346,12.406,1650000.0
2006-11-03 10:05:00,12.365,12.514,12.321,12.493,2000000.0
2006-11-03 10:10:00,12.487,12.487,12.343,12.349,1200000.0
2006-11-03 10:15:00,12.478,12.537,12.322,12.464,2000000.0
2006-11-03 10:20:00,12.429,12.506,12.351,12.501,2700000.0
2006-11-03 10:25:00,12.528,12.561,12.325,12.441,2050000.0
2006-11-03 10:30:00,12.357,12.51,12.35,12.461,1950000.0
2006-11-03 10:35:00,12.406,12.563,12.4,12.4,2350000.0
2006-11-03 10:40:00,12.487,12.567,12.319,12.492,2600000.0
2006-11-03 10:45:00,12.473,12.526,12.359,12.391,1450000.0
2006-11-03 10:50:00,12.507,12.555,12.424,12.527,550000.0
2006-11-03 10:55:00,12.491,12.548,12.386,12.478,1650000.0
2006-11-03 11:00:00,12.466,12.59,12.391,12.52,1800000.0
2006-11-03 11:05:00,12.36,12.541,12.36,12.503,1700000.0
2006-11-03 11:10:00,12.382,12.536,12.354,12.51,1450000.0
2006-11-03 11:15:00,12.439,12.577,12.434,12.541,900000.0
2006-11-03 11:20:00,12.487,12.559,12.393,12.416,1750000.0
2006-11-03 11:25:00,12.421,12.53,12.42,12.515,1050000.0
2006-11-03 11:30:00,12.496,12.505,12.376,12.398,1300000.0
2006-11-03 11:35:00,12.419,12.524,12.38,12.408,1300000.0
2006-11-03 11:40:00,12.362,12.57,12.362,12.488,800000.0
2006-11-03 11:45:00,12.389,12.544,12.348,12.459,1800000.0
2006-11-03 11:50:00,12.478,12.543,12.391,12.445,1650000.0
2006-11-03 11:55:00,12.477,12.542,12.385,12.446,1150000.0
2006-11-03 12:00:00,12.399,12.537,12.376,12.426,900000.0
2006-11-03 12:05:00,12.511,12.552,12.414,12.545,1150000.0
2006-11-03 12:15:00,12.454,12.556,12.378,12.436,2100000.0
2006-11-03 12:20:00,12.477,12.576,12.387,12.515,2400000.0
2006-11-03 12:25:00,12.541,12.621,12.432,12.458,2450000.0
2006-11-03 12:30:00,12.469,12.577,12.424,12.427,1100000.0
2006-11-03 12:35:00,12.538,12.541,12.447,12.45,500000.0
2006-11-03 12:40:00,12.498,12.626,12.414,12.502,1400000.0
2006-11-03 12:45:00,12.528,12.626,12.458,12.533,2250000.0
2006-11-03 12:50:00,12.577,12.7,12.481,12.554,2350000.0
2006-11-03 12:55:00,12.557,12.658,12.449,12.587,2150000.0
2006-11-03 13:00:00,12.604,12.639,12.449,12.499,2200000.0
2006-11-03 13:05:00,12.485,12.613,12.444,12.459,2200000.0
2006-11-03 13:10:00,12.543,12.635,12.437,12.582,2250000.0
2006-11-03 13:15:00,12.499,12.595,12.427,12.474,2000000.0
2006-11-03 13:20:00,12.503,12.627,12.441,12.541,2050000.0
2006-11-03 13:25:00,12.533,12.629,12.451,12.538,1800000.0
2006-11-03 13:30:00,12.592,12.619,12.415,12.523,1750000.0
2006-11-03 13:35:00,12.556,12.627,12.462,12.574,2100000.0
2006-11-03 13:40:00,12.572,12.629,12.468,12.518,1950000.0
2006-11-03 13:45:00,12.507,12.622,12.465,12.572,1600000.0
2006-11-03 13:50:00,12.508,12.639,12.416,12.593,2000000.0
2006-11-03 13:55:00,12.553,12.619,12.458,12.595,1550000.0
2006-11-03 14:00:00,12.56,12.612,12.436,12.598,1800000.0
2006-11-03 14:05:00,12.602,12.612,12.432,12.49,2100000.0
2006-11-03 14:10:00,12.495,12.617,12.429,12.486,1300000.0
2006-11-03 14:15:00,12.481,12.608,12.448,12.567,1800000.0
2006-11-03 14:20:00,12.451,12.596,12.395,12.562,2050000.0
2006-11-03 14:25:00,12.482,12.576,12.375,12.519,1850000.0
2006-11-03 14:30:00,12.473,12.614,12.396,12.476,2450000.0
2006-11-03 14:35:00,12.55,12.574,12.381,12.41,2200000.0
2006-11-03 14:40:00,12.451,12.57,12.402,12.542,1900000.0
2006-11-03 14:45:00,12.508,12.597,12.429,12.442,1650000.0
2006-11-03 14:50:00,12.471,12.577,12.418,12.482,2150000.0
2006-11-03 14:55:00,12.528,12.595,12.411,12.555,2400000.0
2006-11-03 15:00:00,12.436,12.595,12.392,12.438,1450000.0
2006-11-03 15:05:00,12.425,12.576,12.388,12.445,1850000.0
2006-11-03 15:10:00,12.44,12.582,12.395,12.425,2150000.0
2006-11-03 15:15:00,12.439,12.592,12.432,12.54,2100000.0
2006-11-03 15:20:00,12.484,12.568,12.453,12.545,1850000.0
2006-11-03 15:25:00,12.528,12.539,12.347,12.5,2150000.0
2006-11-03 15:30:00,12.456,12.503,12.264,12.264,2200000.0
2006-11-03 15:35:00,12.328,12.415,12.217,12.341,2350000.0
2006-11-03 15:40:00,12.271,12.377,12.215,12.304,2000000.0
2006-11-03 15:45:00,12.301,12.35,12.184,12.35,2100000.0
2006-11-03 15:50:00,12.226,12.361,12.181,12.331,2200000.0
2006-11-03 15:55:00,12.197,12.354,12.192,12.254,2350000.0
2006-11-03 16:00:00,12.313,12.399,12.204,12.325,2450000.0
2006-11-03 16:05:00,12.277,12.403,12.232,12.403,2300000.0
2006-11-03 16:10:00,12.374,12.415,12.227,12.339,2300000.0
2006-11-03 16:15:00,12.409,12.436,12.276,12.436,2000000.0
2006-11-03 16:20:00,12.431,12.465,12.261,12.43,2450000.0
2006-11-03 16:25:00,12.412,12.453,12.297,12.4,2200000.0
2006-11-03 16:30:00,12.315,12.426,12.281,12.403,2050000.0
2006-11-03 16:35:00,12.305,12.435,12.277,12.42,2450000.0
2006-11-03 16:40:00,12.369,12.442,12.296,12.313,2100000.0
2006-11-03 16:45:00,12.297,12.435,12.27,12.318,2300000.0
2006-11-03 16:50:00,12.314,12.452,12.287,12.325,1950000.0
2006-11-03 16:55:00,12.407,12.507,12.32,12.385,2300000.0
2006-11-03 17:00:00,12.444,12.463,12.28,12.347,2100000.0
2006-11-03 17:05:00,12.413,12.476,12.278,12.364,2250000.0
2006-11-03 17:10:00,12.427,12.506,12.319,12.441,2150000.0
2006-11-03 17:15:00,12.355,12.524,12.311,12.475,2100000.0
2006-11-03 17:20:00,12.458,12.524,12.397,12.434,2000000.0
2006-11-03 17:25:00,12.496,12.566,12.414,12.536,2300000.0
2006-11-03 17:30:00,12.406,12.589,12.349,12.498,2300000.0
2006-11-03 17:35:00,12.449,12.512,12.328,12.382,2250000.0
2006-11-03 17:40:00,12.382,12.509,12.331,12.426,2250000.0
2006-11-03 17:45:00,12.352,12.488,12.309,12.46,2250000.0
2006-11-03 17:50:00,12.483,12.528,12.317,12.512,2300000.0
2006-11-03 17:55:00,12.416,12.512,12.339,12.458,1950000.0
2006-11-03 18:00:00,12.333,12.53,12.332,12.423,2050000.0
2006-11-03 18:05:00,12.419,12.517,12.353,12.454,2350000.0
2006-11-03 18:10:00,12.495,12.497,12.341,12.462,2050000.0
2006-11-03 18:15:00,12.473,12.474,12.279,12.417,2300000.0
2006-11-03 18:20:00,12.381,12.488,12.339,12.454,2150000.0
2006-11-03 18:25:00,12.385,12.474,12.325,12.423,1800000.0
2006-11-03 18:30:00,12.413,12.48,12.33,12.461,1600000.0
2006-11-03 18:35:00,12.375,12.496,12.328,12.46,1350000.0
2006-11-03 18:40:00,12.45,12.456,12.318,12.448,1200000.0
2006-11-03 18:45:00,12.349,12.471,12.333,12.418,800000.0
2006-11-03 18:50:00,12.374,12.498,12.335,12.498,1950000.0
2006-11-03 18:55:00,12.401,12.529,12.337,12.494,2050000.0
2006-11-03 19:00:00,12.448,12.531,12.377,12.488,1950000.0
2006-11-03 19:05:00,12.482,12.536,12.399,12.437,1550000.0
2006-11-03 19:10:00,12.523,12.546,12.351,12.495,3300000.0
2006-11-03 19:15:00,12.516,12.57,12.337,12.505,3300000.0
2006-11-03 19:20:00,12.45,12.561,12.357,12.527,3200000.0
2006-11-03 19:25:00,12.505,12.586,12.422,12.509,2050000.0
2006-11-03 19:30:00,12.557,12.586,12.403,12.453,3250000.0
2006-11-03 19:35:00,12.451,12.598,12.409,12.409,2000000.0
2006-11-03 19:40:00,12.484,12.563,12.376,12.424,2050000.0
2006-11-03 19:45:00,12.427,12.565,12.423,12.504,2250000.0
2006-11-03 19:50:00,12.458,12.547,12.42,12.468,1000000.0
2006-11-03 19:55:00,12.429,12.586,12.429,12.439,1700000.0
2006-11-03 20:00:00,12.44,12.586,12.431,12.48,1450000.0
2006-11-03 20:05:00,12.55,12.57,12.408,12.461,2050000.0
2006-11-03 20:10:00,12.567,12.585,12.388,12.452,650000.0
2006-11-03 20:15:00,12.548,12.581,12.425,12.563,2250000.0
2006-11-03 20:20:00,12.561,12.605,12.395,12.455,2800000.0
2006-11-03 20:25:00,12.456,12.582,12.402,12.506,1350000.0
2006-11-03 20:30:00,12.518,12.559,12.423,12.558,1750000.0
2006-11-03 20:35:00,12.537,12.537,12.421,12.489,1500000.0
2006-11-03 20:40:00,12.519,12.573,12.423,12.456,1350000.0
2006-11-03 20:45:00,12.501,12.595,12.442,12.544,1850000.0
2006-11-03 20:50:00,12.524,12.593,12.401,12.547,2050000.0
2006-11-03 20:55:00,12.494,12.581,12.446,12.51,1800000.0
2006-11-03 21:00:00,12.54,12.582,12.447,12.536,1550000.0
2006-11-03 21:05:00,12.527,12.527,12.426,12.465,200000.0
2006-11-03 21:10:00,12.448,12.614,12.431,12.534,2350000.0
2006-11-03 21:15:00,12.581,12.581,12.439,12.439,1350000.0
2006-11-03 21:20:00,12.592,12.625,12.441,12.579,2400000.0
2006-11-03 21:25:00,12.443,12.564,12.404,12.511,2150000.0
2006-11-03 21:30:00,12.524,12.587,12.429,12.524,1300000.0
2006-11-03 21:35:00,12.468,12.554,12.425,12.425,1150000.0
2006-11-03 21:40:00,12.451,12.565,12.407,12.466,1000000.0
2006-11-03 21:45:00,12.476,12.565,12.432,12.464,400000.0
2006-11-03 21:50:00,12.524,12.614,12.404,12.443,2350000.0
2006-11-03 21:55:00,12.529,12.544,12.385,12.53,1150000.0
2006-11-03 22:00:00,12.505,12.505,12.483,12.483,150000.0
2006-11-03 22:05:00,12.558,12.574,12.407,12.477,850000.0
2006-11-03 22:15:00,12.421,12.544,12.409,12.492,400000.0
2006-11-03 22:20:00,12.487,12.487,12.387,12.425,200000.0
2006-11-03 22:25:00,12.5,12.5,12.42,12.454,200000.0
2006-11-03 22:30:00,12.47,12.547,12.398,12.511,700000.0
2006-11-03 22:35:00,12.554,12.562,12.44,12.504,950000.0
2006-11-03 22:40:00,12.46,12.547,12.411,12.461,1950000.0
2006-11-03 22:45:00,12.458,12.601,12.407,12.487,1850000.0
2006-11-03 22:50:00,12.465,12.557,12.384,12.44,1650000.0
2006-11-03 22:55:00,12.439,12.576,12.439,12.543,1150000.0
2006-11-03 23:00:00,12.491,12.578,12.423,12.499,1850000.0
2006-11-03 23:05:00,12.506,12.523,12.392,12.503,650000.0
2006-11-03 23:10:00,12.485,12.548,12.365,12.424,1700000.0
2006-11-03 23:15:00,12.555,12.584,12.431,12.507,1700000.0
2006-11-03 23:20:00,12.489,12.501,12.44,12.44,200000.0
2006-11-03 23:25:00,12.49,12.494,12.49,12.494,100000.0
2006-11-03 23:35:00,12.519,12.571,12.402,12.515,1700000.0
2006-11-03 23:40:00,12.549,12.549,12.387,12.433,1650000.0
2006-11-03 23:45:00,12.497,12.545,12.366,12.545,1000000.0
2006-11-03 23:50:00,12.452,12.558,12.398,12.507,1750000.0
2006-11-03 23:55:00,12.546,12.546,12.427,12.511,1050000.0
2006-11-06 00:00:00,12.55,12.73,12.44,12.494,850000.0
2006-11-06 00:10:00,12.498,12.57,12.417,12.561,650000.0
2006-11-06 00:15:00,12.533,12.533,12.45,12.483,200000.0
2006-11-06 00:30:00,12.525,12.525,12.425,12.465,200000.0
2006-11-06 00:50:00,12.515,12.515,12.415,12.454,200000.0
2006-11-06 01:10:00,12.523,12.554,12.432,12.464,700000.0
2006-11-06 01:20:00,12.508,12.563,12.417,12.456,500000.0
2006-11-06 01:25:00,12.477,12.545,12.422,12.503,700000.0
2006-11-06 01:30:00,12.48,12.57,12.346,12.473,1350000.0
2006-11-06 01:35:00,12.501,12.504,12.429,12.486,700000.0
2006-11-06 01:40:00,12.496,12.537,12.402,12.438,300000.0
2006-11-06 01:45:00,12.509,12.509,12.429,12.463,200000.0
2006-11-06 01:50:00,12.53,12.53,12.45,12.483,200000.0
2006-11-06 01:55:00,12.525,12.525,12.42,12.456,200000.0
2006-11-06 02:00:00,12.503,12.541,12.382,12.488,1400000.0
2006-11-06 02:05:00,12.47,12.525,12.441,12.474,300000.0
2006-11-06 02:10:00,12.436,12.546,12.425,12.532,800000.0
2006-11-06 02:15:00,12.471,12.63,12.405,12.53,2300000.0
2006-11-06 02:20:00,12.525,12.648,12.515,12.542,1750000.0
2006-11-06 02:25:00,12.534,12.645,12.51,12.633,2150000.0
2006-11-06 02:30:00,12.514,12.654,12.491,12.539,2700000.0
2006-11-06 02:35:00,12.595,12.634,12.482,12.529,950000.0
2006-11-06 02:40:00,12.606,12.658,12.486,12.628,2150000.0
2006-11-06 02:45:00,12.587,12.652,12.459,12.498,1050000.0
2006-11-06 02:50:00,12.563,12.643,12.47,12.503,2550000.0
2006-11-06 02:55:00,12.503,12.614,12.473,12.571,1900000.0
2006-11-06 03:00:00,12.601,12.635,12.481,12.556,1650000.0
2006-11-06 03:05:00,12.619,12.624,12.457,12.542,1600000.0
2006-11-06 03:10:00,12.556,12.629,12.473,12.565,1750000.0
2006-11-06 03:15:00,12.573,12.628,12.462,12.485,2500000.0
2006-11-06 03:20:00,12.476,12.591,12.427,12.512,2550000.0
2006-11-06 03:25:00,12.476,12.641,12.427,12.566,1900000.0
2006-11-06 03:30:00,12.468,12.618,12.464,12.549,1400000.0
2006-11-06 03:35:00,12.597,12.627,12.431,12.518,1800000.0
2006-11-06 03:40:00,12.562,12.65,12.516,12.547,1600000.0
2006-11-06 03:45:00,12.527,12.651,12.484,12.559,2400000.0
2006-11-06 03:50:00,12.576,12.67,12.467,12.574,1800000.0
2006-11-06 03:55:00,12.539,12.634,12.453,12.585,1750000.0
2006-11-06 04:00:00,12.595,12.595,12.446,12.531,1450000.0
2006-11-06 04:05:00,12.528,12.578,12.395,12.563,1400000.0
2006-11-06 04:10:00,12.544,12.594,12.444,12.558,1100000.0
2006-11-06 04:15:00,12.462,12.588,12.451,12.454,850000.0
2006-11-06 04:20:00,12.458,12.596,12.453,12.589,750000.0
2006-11-06 04:25:00,12.546,12.555,12.433,12.437,900000.0
2006-11-06 04:30:00,12.477,12.594,12.442,12.593,900000.0
2006-11-06 04:35:00,12.488,12.624,12.401,12.511,2100000.0
2006-11-06 04:40:00,12.484,12.576,12.423,12.464,1750000.0
2006-11-06 04:45:00,12.555,12.566,12.41,12.559,1600000.0
2006-11-06 04:50:00,12.47,12.554,12.395,12.544,1550000.0
2006-11-06 04:55:00,12.518,12.528,12.404,12.528,950000.0
2006-11-06 05:00:00,12.492,12.548,12.429,12.536,1100000.0
2006-11-06 05:05:00,12.585,12.585,12.463,12.545,700000.0
2006-11-06 05:10:00,12.522,12.591,12.391,12.569,2800000.0
2006-11-06 05:15:00,12.554,12.601,12.391,12.597,1900000.0
2006-11-06 05:20:00,12.465,12.612,12.436,12.481,2150000.0
2006-11-06 05:25:00,12.519,12.584,12.42,12.542,1500000.0
2006-11-06 05:30:00,12.542,12.613,12.43,12.56,2050000.0
2006-11-06 05:35:00,12.548,12.599,12.454,12.544,1100000.0
2006-11-06 05:40:00,12.57,12.629,12.467,12.567,850000.0
2006-11-06 05:45:00,12.454,12.584,12.452,12.56,1400000.0
2006-11-06 05:50:00,12.571,12.59,12.456,12.528,1650000.0
2006-11-06 05:55:00,12.547,12.613,12.489,12.489,500000.0
2006-11-06 06:00:00,12.483,12.593,12.43,12.493,2150000.0
2006-11-06 06:05:00,12.546,12.6,12.458,12.46,1900000.0
2006-11-06 06:10:00,12.484,12.58,12.474,12.52,1600000.0
2006-11-06 06:15:00,12.579,12.625,12.438,12.561,2000000.0
2006-11-06 06:20:00,12.482,12.534,12.459,12.493,350000.0
2006-11-06 06:25:00,12.548,12.569,12.432,12.449,1600000.0
2006-11-06 06:30:00,12.445,12.61,12.402,12.554,2400000.0
2006-11-06 06:35:00,12.538,12.596,12.429,12.513,2050000.0
2006-11-06 06:40:00,12.512,12.568,12.432,12.532,1000000.0
2006-11-06 06:45:00,12.479,12.612,12.444,12.525,1950000.0
2006-11-06 06:50:00,12.507,12.612,12.424,12.561,2000000.0
2006-11-06 06:55:00,12.553,12.594,12.428,12.575,1550000.0
2006-11-06 07:00:00,12.6,12.6,12.442,12.552,1950000.0
2006-11-06 07:05:00,12.497,12.577,12.425,12.548,2400000.0
2006-11-06 07:10:00,12.488,12.624,12.444,12.561,1950000.0
2006-11-06 07:15:00,12.544,12.649,12.425,12.466,2400000.0
2006-11-06 07:20:00,12.571,12.614,12.463,12.607,1550000.0
2006-11-06 07:25:00,12.531,12.626,12.408,12.55,1700000.0
2006-11-06 07:30:00,12.541,12.595,12.462,12.536,1850000.0
2006-11-06 07:35:00,12.502,12.613,12.424,12.531,1950000.0
2006-11-06 07:40:00,12.492,12.56,12.421,12.539,1250000.0
2006-11-06 07:45:00,12.489,12.569,12.433,12.49,1850000.0
2006-11-06 07:50:00,12.542,12.577,12.458,12.483,2100000.0
2006-11-06 07:55:00,12.518,12.573,12.399,12.498,1900000.0
2006-11-06 08:00:00,12.478,12.578,12.41,12.531,2800000.0
2006-11-06 08:05:00,12.466,12.594,12.413,12.467,2450000.0
2006-11-06 08:10:00,12.559,12.587,12.391,12.445,1900000.0
2006-11-06 08:15:00,12.44,12.571,12.411,12.46,2300000.0
2006-11-06 08:20:00,12.56,12.574,12.414,12.477,2000000.0
2006-11-06 08:25:00,12.438,12.561,12.39,12.495,1950000.0
2006-11-06 08:30:00,12.515,12.577,12.445,12.535,1600000.0
2006-11-06 08:35:00,12.514,12.552,12.401,12.409,2200000.0
2006-11-06 08:40:00,12.5,12.544,12.41,12.504,1450000.0
2006-11-06 08:45:00,12.524,12.579,12.426,12.525,2250000.0
2006-11-06 08:50:00,12.557,12.598,12.436,12.53,1700000.0
2006-11-06 08:55:00,12.565,12.591,12.419,12.489,2400000.0
2006-11-06 09:00:00,12.485,12.558,12.377,12.534,2250000.0
2006-11-06 09:05:00,12.461,12.549,12.388,12.425,1300000.0
2006-11-06 09:10:00,12.522,12.601,12.39,12.54,1900000.0
2006-11-06 09:15:00,12.544,12.57,12.432,12.541,1400000.0
2006-11-06 09:20:00,12.489,12.563,12.371,12.452,2100000.0
2006-11-06 09:25:00,12.541,12.548,12.397,12.494,1850000.0
2006-11-06 09:30:00,12.414,12.536,12.35,12.506,2050000.0
2006-11-06 09:35:00,12.411,12.532,12.36,12.502,2200000.0
2006-11-06 09:40:00,12.5,12.594,12.381,12.423,900000.0
2006-11-06 09:45:00,12.377,12.569,12.377,12.468,1600000.0
2006-11-06 09:50:00,12.435,12.544,12.376,12.508,2000000.0
2006-11-06 09:55:00,12.493,12.544,12.365,12.491,1750000.0
2006-11-06 10:00:00,12.507,12.544,12.373,12.429,2200000.0
2006-11-06 10:05:00,12.442,12.526,12.351,12.522,1600000.0
2006-11-06 10:10:00,12.502,12.543,12.371,12.411,2350000.0
2006-11-06 10:15:00,12.541,12.544,12.363,12.473,2000000.0
2006-11-06 10:20:00,12.389,12.581,12.381,12.525,1750000.0
2006-11-06 10:25:00,12.39,12.533,12.362,12.482,2750000.0
2006-11-06 10:30:00,12.427,12.494,12.353,12.452,1950000.0
2006-11-06 10:35:00,12.371,12.519,12.323,12.336,1850000.0
2006-11-06 10:40:00,12.473,12.541,12.349,12.418,2050000.0
2006-11-06 10:45:00,12.474,12.554,12.4,12.424,2150000.0
2006-11-06 10:50:00,12.507,12.546,12.38,12.502,2400000.0
2006-11-06 10:55:00,12.49,12.576,12.36,12.36,1650000.0
2006-11-06 11:00:00,12.456,12.544,12.391,12.539,2200000.0
2006-11-06 11:05:00,12.409,12.57,12.4,12.507,2200000.0
2006-11-06 11:10:00,12.41,12.595,12.395,12.531,2200000.0
2006-11-06 11:15:00,12.44,12.578,12.411,12.578,2150000.0
2006-11-06 11:20:00,12.507,12.583,12.406,12.517,2300000.0
2006-11-06 11:25:00,12.428,12.568,12.417,12.472,2300000.0
2006-11-06 11:30:00,12.53,12.535,12.368,12.449,1650000.0
2006-11-06 11:35:00,12.483,12.56,12.374,12.441,2150000.0
2006-11-06 11:40:00,12.451,12.572,12.419,12.501,1900000.0
2006-11-06 11:45:00,12.415,12.585,12.376,12.472,2200000.0
2006-11-06 11:50:00,12.468,12.566,12.367,12.51,2200000.0
2006-11-06 11:55:00,12.493,12.551,12.377,12.422,1950000.0
2006-11-06 12:00:00,12.458,12.566,12.362,12.397,1250000.0
2006-11-06 12:05:00,12.513,12.569,12.407,12.455,1250000.0
2006-11-06 12:10:00,12.506,12.558,12.409,12.467,1150000.0
2006-11-06 12:15:00,12.416,12.541,12.382,12.417,2100000.0
2006-11-06 12:20:00,12.439,12.524,12.351,12.4,1800000.0
2006-11-06 12:25:00,12.508,12.519,12.368,12.368,2000000.0
2006-11-06 12:30:00,12.385,12.529,12.353,12.353,2000000.0
2006-11-06 12:35:00,12.502,12.53,12.365,12.479,1600000.0
2006-11-06 12:40:00,12.457,12.526,12.386,12.387,1900000.0
2006-11-06 12:45:00,12.425,12.515,12.343,12.369,2250000.0
2006-11-06 12:50:00,12.428,12.499,12.345,12.436,2350000.0
2006-11-06 12:55:00,12.431,12.506,12.327,12.472,2150000.0
2006-11-06 13:00:00,12.449,12.475,12.304,12.332,2200000.0
2006-11-06 13:05:00,12.46,12.532,12.343,12.363,1800000.0
2006-11-06 13:10:00,12.434,12.509,12.363,12.454,1900000.0
2006-11-06 13:15:00,12.405,12.51,12.327,12.398,2000000.0
2006-11-06 13:20:00,12.388,12.508,12.349,12.405,2050000.0
2006-11-06 13:25:00,12.479,12.506,12.335,12.458,2150000.0
2006-11-06 13:30:00,12.492,12.492,12.307,12.372,2100000.0
2006-11-06 13:35:00,12.416,12.507,12.319,12.473,2100000.0
2006-11-06 13:40:00,12.467,12.509,12.355,12.422,1950000.0
2006-11-06 13:45:00,12.39,12.546,12.343,12.468,2150000.0
2006-11-06 13:50:00,12.413,12.53,12.374,12.501,1650000.0
2006-11-06 13:55:00,12.454,12.552,12.389,12.445,1850000.0
2006-11-06 14:00:00,12.459,12.504,12.369,12.496,1800000.0
2006-11-06 14:05:00,12.485,12.515,12.341,12.469,1700000.0
2006-11-06 14:10:00,12.502,12.505,12.353,12.422,950000.0
2006-11-06 14:15:00,12.41,12.567,12.323,12.473,1850000.0
2006-11-06 14:20:00,12.405,12.521,12.345,12.485,2050000.0
2006-11-06 14:25:00,12.396,12.488,12.341,12.451,1850000.0
2006-11-06 14:30:00,12.416,12.486,12.329,12.41,2400000.0
2006-11-06 14:35:00,12.451,12.462,12.292,12.307,2100000.0
2006-11-06 14:40:00,12.388,12.476,12.306,12.407,3150000.0
2006-11-06 14:45:00,12.404,12.516,12.292,12.348,3150000.0
2006-11-06 14:50:00,12.373,12.505,12.319,12.334,3300000.0
2006-11-06 14:55:00,12.414,12.469,12.286,12.417,2950000.0
2006-11-06 15:00:00,12.3,12.48,12.282,12.342,3100000.0
2006-11-06 15:05:00,12.382,12.532,12.305,12.355,2950000.0
2006-11-06 15:10:00,12.422,12.494,12.289,12.383,2050000.0
2006-11-06 15:15:00,12.337,12.526,12.331,12.413,2500000.0
2006-11-06 15:20:00,12.369,12.466,12.281,12.363,2700000.0
2006-11-06 15:25:00,12.456,12.494,12.305,12.477,2550000.0
2006-11-06 15:30:00,12.436,12.522,12.333,12.448,2900000.0
2006-11-06 15:35:00,12.411,12.481,12.328,12.481,3100000.0
2006-11-06 15:40:00,12.369,12.521,12.306,12.457,2500000.0
2006-11-06 15:45:00,12.495,12.506,12.331,12.482,3100000.0
2006-11-06 15:50:00,12.417,12.503,12.323,12.49,3350000.0
2006-11-06 15:55:00,12.386,12.546,12.357,12.449,3000000.0
2006-11-06 16:00:00,12.505,12.566,12.368,12.516,3050000.0
2006-11-06 16:05:00,12.52,12.603,12.401,12.53,3050000.0
2006-11-06 16:10:00,12.551,12.568,12.424,12.477,3000000.0
2006-11-06 16:15:00,12.539,12.567,12.388,12.497,2650000.0
2006-11-06 16:20:00,12.558,12.607,12.384,12.533,2800000.0
2006-11-06 16:25:00,12.519,12.553,12.359,12.489,2650000.0
2006-11-06 16:30:00,12.505,12.532,12.336,12.401,3050000.0
2006-11-06 16:35:00,12.511,12.566,12.364,12.517,3100000.0
2006-11-06 16:40:00,12.549,12.592,12.399,12.399,2650000.0
2006-11-06 16:45:00,12.413,12.582,12.376,12.415,3050000.0
2006-11-06 16:50:00,12.438,12.559,12.393,12.408,2600000.0
2006-11-06 16:55:00,12.458,12.558,12.373,12.522,2900000.0
2006-11-06 17:00:00,12.477,12.523,12.369,12.483,2900000.0
2006-11-06 17:05:00,12.508,12.536,12.347,12.402,2850000.0
2006-11-06 17:10:00,12.399,12.507,12.344,12.457,2900000.0
2006-11-06 17:15:00,12.364,12.58,12.32,12.515,2950000.0
2006-11-06 17:20:00,12.493,12.567,12.384,12.464,2500000.0
2006-11-06 17:25:00,12.441,12.579,12.413,12.446,3250000.0
2006-11-06 17:30:00,12.423,12.573,12.357,12.437,3250000.0
2006-11-06 17:35:00,12.49,12.605,12.409,12.488,2900000.0
2006-11-06 17:40:00,12.482,12.648,12.435,12.595,2750000.0
2006-11-06 17:45:00,12.551,12.644,12.465,12.606,2550000.0
2006-11-06 17:50:00,12.631,12.694,12.484,12.616,2850000.0
2006-11-06 17:55:00,12.491,12.628,12.46,12.541,2850000.0
2006-11-06 18:00:00,12.592,12.672,12.48,12.571,3050000.0
2006-11-06 18:05:00,12.622,12.682,12.509,12.565,2800000.0
2006-11-06 18:10:00,12.659,12.678,12.513,12.616,2500000.0
2006-11-06 18:15:00,12.594,12.696,12.535,12.63,2350000.0
2006-11-06 18:20:00,12.57,12.669,12.499,12.585,3150000.0
2006-11-06 18:25:00,12.626,12.687,12.516,12.536,2850000.0
2006-11-06 18:30:00,12.575,12.673,12.448,12.642,2950000.0
2006-11-06 18:35:00,12.534,12.663,12.479,12.607,2900000.0
2006-11-06 18:40:00,12.607,12.665,12.488,12.553,3200000.0
2006-11-06 18:45:00,12.527,12.715,12.521,12.587,2250000.0
2006-11-06 18:50:00,12.588,12.714,12.491,12.657,3000000.0
2006-11-06 18:55:00,12.572,12.754,12.546,12.616,2400000.0
2006-11-06 19:00:00,12.591,12.731,12.542,12.633,3000000.0
2006-11-06 19:05:00,12.626,12.782,12.55,12.671,2450000.0
2006-11-06 19:10:00,12.619,12.694,12.53,12.669,2450000.0
2006-11-06 19:15:00,12.604,12.721,12.561,12.721,2500000.0
2006-11-06 19:20:00,12.627,12.715,12.571,12.664,2650000.0
2006-11-06 19:25:00,12.619,12.717,12.561,12.595,2350000.0
2006-11-06 19:30:00,12.683,12.709,12.537,12.558,2400000.0
2006-11-06 19:35:00,12.691,12.713,12.511,12.593,2200000.0
2006-11-06 19:40:00,12.663,12.723,12.53,12.686,2050000.0
2006-11-06 19:45:00,12.575,12.693,12.566,12.672,2000000.0
2006-11-06 19:50:00,12.644,12.689,12.5,12.62,2150000.0
2006-11-06 19:55:00,12.556,12.686,12.503,12.624,2100000.0
2006-11-06 20:00:00,12.553,12.708,12.54,12.583,1500000.0
2006-11-06 20:05:00,12.662,12.693,12.512,12.617,1750000.0
2006-11-06 20:10:00,12.653,12.681,12.5,12.633,2000000.0
2006-11-06 20:15:00,12.586,12.667,12.522,12.608,1600000.0
2006-11-06 20:20:00,12.554,12.694,12.538,12.564,2050000.0
2006-11-06 20:25:00,12.662,12.694,12.524,12.604,2450000.0
2006-11-06 20:30:00,12.578,12.687,12.533,12.665,1550000.0
2006-11-06 20:35:00,12.623,12.702,12.537,12.658,1550000.0
2006-11-06 20:40:00,12.652,12.676,12.534,12.575,2600000.0
2006-11-06 20:45:00,12.571,12.686,12.523,12.539,2800000.0
2006-11-06 20:50:00,12.589,12.664,12.482,12.544,1750000.0
2006-11-06 20:55:00,12.597,12.652,12.489,12.591,1700000.0
2006-11-06 21:00:00,12.639,12.64,12.507,12.64,1650000.0
2006-11-06 21:05:00,12.621,12.666,12.463,12.562,2300000.0
2006-11-06 21:10:00,12.635,12.659,12.477,12.52,1450000.0
2006-11-06 21:15:00,12.521,12.648,12.456,12.587,2100000.0
2006-11-06 21:20:00,12.573,12.634,12.468,12.604,1750000.0
2006-11-06 21:25:00,12.515,12.627,12.462,12.494,1650000.0
2006-11-06 21:30:00,12.586,12.631,12.471,12.613,1900000.0
2006-11-06 21:35:00,12.529,12.653,12.529,12.607,1850000.0
2006-11-06 21:40:00,12.593,12.653,12.491,12.582,1300000.0
2006-11-06 21:45:00,12.489,12.622,12.47,12.559,2400000.0
2006-11-06 21:50:00,12.49,12.695,12.48,12.557,1950000.0
2006-11-06 21:55:00,12.57,12.61,12.485,12.599,1200000.0
2006-11-06 22:00:00,12.556,12.665,12.453,12.529,1850000.0
2006-11-06 22:05:00,12.522,12.6,12.458,12.458,700000.0
2006-11-06 22:10:00,12.492,12.626,12.488,12.603,1450000.0
2006-11-06 22:15:00,12.584,12.645,12.459,12.566,1250000.0
2006-11-06 22:20:00,12.574,12.609,12.476,12.517,1200000.0
2006-11-06 22:25:00,12.521,12.65,12.492,12.589,2150000.0
2006-11-06 22:30:00,12.499,12.649,12.476,12.597,2050000.0
2006-11-06 22:35:00,12.456,12.612,12.456,12.548,1350000.0
2006-11-06 22:40:00,12.457,12.626,12.448,12.55,2000000.0
2006-11-06 22:45:00,12.533,12.691,12.468,12.528,2650000.0
2006-11-06 22:50:00,12.542,12.592,12.457,12.483,1600000.0
2006-11-06 22:55:00,12.499,12.621,12.465,12.621,1950000.0
2006-11-06 23:00:00,12.57,12.615,12.466,12.548,950000.0
2006-11-06 23:05:00,12.465,12.591,12.455,12.579,1450000.0
2006-11-06 23:10:00,12.522,12.598,12.458,12.502,1200000.0
2006-11-06 23:15:00,12.471,12.595,12.429,12.525,1750000.0
2006-11-06 23:20:00,12.593,12.604,12.438,12.575,2400000.0
2006-11-06 23:25:00,12.512,12.604,12.479,12.515,1450000.0
2006-11-06 23:30:00,12.564,12.612,12.452,12.501,1950000.0
2006-11-06 23:35:00,12.487,12.664,12.457,12.534,2050000.0
2006-11-06 23:40:00,12.531,12.663,12.464,12.55,1500000.0
2006-11-06 23:45:00,12.585,12.6,12.413,12.477,2150000.0
2006-11-06 23:50:00,12.56,12.581,12.475,12.56,750000.0
2006-11-06 23:55:00,12.612,12.638,12.487,12.57,1100000.0
2006-11-07 00:00:00,12.504,12.637,12.47,12.503,1000000.0
2006-11-07 00:05:00,12.566,12.566,12.481,12.515,200000.0
2006-11-07 00:10:00,12.517,12.64,12.477,12.512,900000.0
2006-11-07 00:20:00,12.556,12.556,12.456,12.495,200000.0
2006-11-07 00:25:00,12.558,12.558,12.474,12.505,200000.0
2006-11-07 00:30:00,12.546,12.553,12.446,12.503,400000.0
2006-11-07 00:45:00,12.603,12.603,12.563,12.563,300000.0
2006-11-07 01:05:00,12.552,12.59,12.468,12.468,400000.0
2006-11-07 01:10:00,12.578,12.616,12.481,12.583,650000.0
2006-11-07 01:20:00,12.606,12.606,12.466,12.576,850000.0
2006-11-07 01:25:00,12.613,12.613,12.544,12.552,300000.0
2006-11-07 01:30:00,12.527,12.602,12.527,12.602,100000.0
2006-11-07 01:35:00,12.584,12.584,12.511,12.583,550000.0
2006-11-07 01:40:00,12.491,12.595,12.466,12.496,400000.0
2006-11-07 01:45:00,12.571,12.633,12.445,12.507,1800000.0
2006-11-07 01:50:00,12.538,12.576,12.413,12.576,700000.0
2006-11-07 01:55:00,12.586,12.586,12.458,12.557,550000.0
2006-11-07 02:05:00,12.514,12.606,12.459,12.474,850000.0
2006-11-07 02:10:00,12.478,12.599,12.419,12.569,2100000.0
2006-11-07 02:20:00,12.561,12.568,12.449,12.504,500000.0
2006-11-07 02:25:00,12.538,12.6,12.427,12.465,1550000.0
2006-11-07 02:30:00,12.415,12.542,12.415,12.461,500000.0
2006-11-07 02:35:00,12.533,12.537,12.463,12.519,250000.0
2006-11-07 02:40:00,12.473,12.505,12.382,12.445,850000.0
2006-11-07 02:45:00,12.447,12.575,12.423,12.528,1100000.0
2006-11-07 02:50:00,12.502,12.502,12.402,12.443,200000.0
2006-11-07 02:55:00,12.431,12.569,12.401,12.534,1650000.0
2006-11-07 03:00:00,12.544,12.585,12.353,12.379,1850000.0
2006-11-07 03:05:00,12.441,12.526,12.358,12.423,2100000.0
2006-11-07 03:10:00,12.432,12.52,12.333,12.507,2150000.0
2006-11-07 03:15:00,12.476,12.527,12.35,12.372,1700000.0
2006-11-07 03:20:00,12.495,12.545,12.347,12.417,2100000.0
2006-11-07 03:25:00,12.48,12.51,12.31,12.501,2550000.0
2006-11-07 03:30:00,12.476,12.503,12.367,12.443,2100000.0
2006-11-07 03:35:00,12.501,12.538,12.363,12.483,2400000.0
2006-11-07 03:40:00,12.483,12.557,12.372,12.53,2750000.0
2006-11-07 03:45:00,12.514,12.548,12.374,12.466,2100000.0
2006-11-07 03:50:00,12.422,12.508,12.346,12.451,1900000.0
2006-11-07 03:55:00,12.433,12.576,12.39,12.494,1750000.0
2006-11-07 04:00:00,12.442,12.495,12.319,12.423,1950000.0
2006-11-07 04:05:00,12.427,12.474,12.373,12.471,850000.0
2006-11-07 04:10:00,12.463,12.463,12.364,12.403,200000.0
2006-11-07 04:15:00,12.477,12.518,12.373,12.378,600000.0
2006-11-07 04:20:00,12.446,12.536,12.386,12.477,1450000.0
2006-11-07 04:25:00,12.437,12.548,12.359,12.404,1250000.0
2006-11-07 04:30:00,12.388,12.501,12.386,12.391,1700000.0
2006-11-07 04:35:00,12.465,12.515,12.373,12.414,850000.0
2006-11-07 04:40:00,12.401,12.517,12.361,12.469,1550000.0
2006-11-07 04:45:00,12.515,12.548,12.378,12.483,2450000.0
2006-11-07 04:50:00,12.441,12.519,12.386,12.457,900000.0
2006-11-07 04:55:00,12.508,12.559,12.4,12.422,1500000.0
2006-11-07 05:00:00,12.497,12.533,12.387,12.434,750000.0
2006-11-07 05:05:00,12.481,12.535,12.389,12.501,1200000.0
2006-11-07 05:10:00,12.411,12.539,12.364,12.484,750000.0
2006-11-07 05:15:00,12.5,12.594,12.395,12.436,1700000.0
2006-11-07 05:20:00,12.475,12.56,12.387,12.387,1250000.0
2006-11-07 05:25:00,12.485,12.51,12.452,12.51,400000.0
2006-11-07 05:30:00,12.512,12.538,12.407,12.478,700000.0
2006-11-07 05:35:00,12.468,12.527,12.382,12.457,1400000.0
2006-11-07 05:40:00,12.459,12.555,12.372,12.477,2700000.0
2006-11-07 05:45:00,12.513,12.526,12.346,12.498,2000000.0
2006-11-07 05:50:00,12.502,12.534,12.396,12.473,1400000.0
2006-11-07 05:55:00,12.457,12.538,12.404,12.465,1850000.0
2006-11-07 06:00:00,12.506,12.569,12.412,12.469,1150000.0
2006-11-07 06:05:00,12.42,12.526,12.413,12.516,1000000.0
2006-11-07 06:10:00,12.517,12.554,12.408,12.462,1950000.0
2006-11-07 06:15:00,12.504,12.564,12.367,12.519,2400000.0
2006-11-07 06:20:00,12.463,12.566,12.404,12.466,2000000.0
2006-11-07 06:25:00,12.431,12.616,12.408,12.434,2550000.0
2006-11-07 06:30:00,12.423,12.649,12.388,12.515,2650000.0
2006-11-07 06:35:00,12.548,12.632,12.448,12.448,2650000.0
2006-11-07 06:40:00,12.533,12.574,12.404,12.459,2750000.0
2006-11-07 06:45:00,12.441,12.579,12.393,12.459,2400000.0
2006-11-07 06:50:00,12.553,12.618,12.468,12.589,2350000.0
2006-11-07 06:55:00,12.527,12.596,12.416,12.59,1300000.0
2006-11-07 07:00:00,12.567,12.593,12.442,12.498,1150000.0
2006-11-07 07:05:00,12.544,12.544,12.442,12.523,800000.0
2006-11-07 07:10:00,12.475,12.582,12.443,12.531,1500000.0
2006-11-07 07:15:00,12.463,12.593,12.44,12.462,2250000.0
2006-11-07 07:20:00,12.529,12.574,12.434,12.53,1600000.0
2006-11-07 07:25:00,12.567,12.574,12.443,12.526,1400000.0
2006-11-07 07:30:00,12.504,12.612,12.444,12.58,950000.0
2006-11-07 07:35:00,12.535,12.642,12.442,12.517,1600000.0
2006-11-07 07:40:00,12.53,12.637,12.439,12.519,3100000.0
2006-11-07 07:45:00,12.575,12.587,12.441,12.441,2600000.0
2006-11-07 07:50:00,12.479,12.623,12.45,12.473,2100000.0
2006-11-07 07:55:00,12.477,12.549,12.384,12.472,2550000.0
2006-11-07 08:00:00,12.391,12.557,12.391,12.486,2400000.0
2006-11-07 08:05:00,12.46,12.562,12.402,12.447,2600000.0
2006-11-07 08:10:00,12.538,12.56,12.405,12.515,1700000.0
2006-11-07 08:15:00,12.463,12.601,12.415,12.456,1950000.0
2006-11-07 08:20:00,12.547,12.589,12.386,12.428,2000000.0
2006-11-07 08:25:00,12.419,12.548,12.417,12.509,1550000.0
2006-11-07 08:30:00,12.515,12.551,12.415,12.447,1850000.0
2006-11-07 08:35:00,12.422,12.556,12.385,12.419,1500000.0
2006-11-07 08:40:00,12.486,12.543,12.432,12.515,1050000.0
2006-11-07 08:45:00,12.513,12.547,12.412,12.493,1350000.0
2006-11-07 08:50:00,12.532,12.552,12.468,12.524,400000.0
2006-11-07 08:55:00,12.454,12.528,12.42,12.487,550000.0
2006-11-07 09:00:00,12.494,12.601,12.409,12.56,1100000.0
2006-11-07 09:05:00,12.505,12.545,12.396,12.425,1300000.0
2006-11-07 09:10:00,12.51,12.542,12.382,12.441,1850000.0
2006-11-07 09:15:00,12.535,12.558,12.419,12.53,1400000.0
2006-11-07 09:20:00,12.473,12.593,12.409,12.46,1850000.0
2006-11-07 09:25:00,12.546,12.565,12.42,12.549,900000.0
2006-11-07 09:30:00,12.514,12.554,12.413,12.525,1150000.0
2006-11-07 09:35:00,12.446,12.613,12.381,12.522,1350000.0
2006-11-07 09:40:00,12.462,12.584,12.418,12.47,1450000.0
2006-11-07 09:45:00,12.51,12.56,12.406,12.475,1350000.0
2006-11-07 09:50:00,12.465,12.593,12.403,12.546,2000000.0
2006-11-07 09:55:00,12.471,12.584,12.427,12.584,850000.0
2006-11-07 10:00:00,12.515,12.594,12.422,12.512,1650000.0
2006-11-07 10:05:00,12.472,12.609,12.431,12.582,1300000.0
2006-11-07 10:10:00,12.568,12.608,12.455,12.47,1050000.0
2006-11-07 10:15:00,12.464,12.596,12.464,12.54,400000.0
2006-11-07 10:20:00,12.486,12.582,12.443,12.541,1400000.0
2006-11-07 10:25:00,12.468,12.592,12.435,12.537,1600000.0
2006-11-07 10:30:00,12.42,12.597,12.42,12.539,1550000.0
2006-11-07 10:35:00,12.468,12.597,12.405,12.426,2350000.0
2006-11-07 10:40:00,12.528,12.56,12.37,12.413,2050000.0
2006-11-07 10:45:00,12.521,12.565,12.41,12.456,1400000.0
2006-11-07 10:50:00,12.51,12.586,12.398,12.522,2250000.0
2006-11-07 10:55:00,12.531,12.573,12.378,12.378,2100000.0
2006-11-07 11:00:00,12.451,12.587,12.401,12.541,2200000.0
2006-11-07 11:05:00,12.417,12.6,12.417,12.537,2200000.0
2006-11-07 11:10:00,12.443,12.607,12.406,12.541,2200000.0
2006-11-07 11:15:00,12.457,12.572,12.394,12.567,2150000.0
2006-11-07 11:20:00,12.537,12.599,12.417,12.536,2300000.0
2006-11-07 11:25:00,12.468,12.589,12.445,12.478,2300000.0
2006-11-07 11:30:00,12.545,12.561,12.421,12.505,1650000.0
2006-11-07 11:35:00,12.546,12.589,12.419,12.439,1600000.0
2006-11-07 11:40:00,12.468,12.577,12.401,12.577,1100000.0
2006-11-07 11:45:00,12.472,12.587,12.412,12.516,2200000.0
2006-11-07 11:50:00,12.508,12.579,12.364,12.451,1650000.0
2006-11-07 11:55:00,12.49,12.573,12.421,12.472,1600000.0
2006-11-07 12:00:00,12.515,12.561,12.429,12.429,2150000.0
2006-11-07 12:05:00,12.52,12.558,12.354,12.495,1950000.0
2006-11-07 12:10:00,12.469,12.567,12.393,12.447,1600000.0
2006-11-07 12:15:00,12.495,12.605,12.427,12.486,2100000.0
2006-11-07 12:20:00,12.515,12.579,12.413,12.491,2400000.0
2006-11-07 12:25:00,12.545,12.603,12.377,12.43,2450000.0
2006-11-07 12:30:00,12.447,12.626,12.408,12.429,2100000.0
2006-11-07 12:35:00,12.556,12.6,12.432,12.55,2100000.0
2006-11-07 12:40:00,12.524,12.584,12.399,12.437,2400000.0
2006-11-07 12:45:00,12.502,12.587,12.42,12.477,2250000.0
2006-11-07 12:50:00,12.515,12.627,12.428,12.505,2350000.0
2006-11-07 12:55:00,12.482,12.588,12.409,12.536,1700000.0
2006-11-07 13:00:00,12.548,12.588,12.408,12.456,1800000.0
2006-11-07 13:05:00,12.449,12.594,12.394,12.466,1700000.0
2006-11-07 13:10:00,12.546,12.613,12.426,12.547,2250000.0
2006-11-07 13:15:00,12.576,12.595,12.438,12.467,1250000.0
2006-11-07 13:20:00,12.5,12.609,12.457,12.516,1700000.0
2006-11-07 13:25:00,12.572,12.601,12.421,12.531,2150000.0
2006-11-07 13:30:00,12.429,12.609,12.429,12.48,1650000.0
2006-11-07 13:35:00,12.508,12.578,12.431,12.549,1750000.0
2006-11-07 13:40:00,12.554,12.579,12.433,12.485,1550000.0
2006-11-07 13:45:00,12.432,12.571,12.393,12.506,2150000.0
2006-11-07 13:50:00,12.475,12.59,12.417,12.569,2000000.0
2006-11-07 13:55:00,12.537,12.599,12.442,12.518,1800000.0
2006-11-07 14:00:00,12.551,12.587,12.448,12.574,1800000.0
2006-11-07 14:05:00,12.567,12.609,12.433,12.513,1950000.0
2006-11-07 14:10:00,12.489,12.603,12.426,12.492,2050000.0
2006-11-07 14:15:00,12.456,12.642,12.421,12.579,2300000.0
2006-11-07 14:20:00,12.513,12.637,12.453,12.597,2050000.0
2006-11-07 14:25:00,12.528,12.615,12.445,12.551,1850000.0
2006-11-07 14:30:00,12.51,12.613,12.428,12.437,2250000.0
2006-11-07 14:35:00,12.552,12.597,12.426,12.474,1450000.0
2006-11-07 14:40:00,12.504,12.633,12.428,12.56,2300000.0
2006-11-07 14:45:00,12.555,12.634,12.461,12.48,1600000.0
2006-11-07 14:50:00,12.585,12.593,12.449,12.49,1750000.0
2006-11-07 14:55:00,12.537,12.616,12.436,12.577,2400000.0
2006-11-07 15:00:00,12.452,12.637,12.452,12.502,2150000.0
2006-11-07 15:05:00,12.561,12.666,12.437,12.519,4150000.0
2006-11-07 15:10:00,12.519,12.622,12.453,12.55,3300000.0
2006-11-07 15:15:00,12.459,12.614,12.438,12.539,3200000.0
2006-11-07 15:20:00,12.464,12.613,12.464,12.588,3750000.0
2006-11-07 15:25:00,12.633,12.678,12.476,12.526,3100000.0
2006-11-07 15:30:00,12.594,12.673,12.466,12.52,3750000.0
2006-11-07 15:35:00,12.582,12.695,12.521,12.566,3600000.0
2006-11-07 15:40:00,12.601,12.66,12.492,12.595,4550000.0
2006-11-07 15:45:00,12.653,12.666,12.464,12.649,4500000.0
2006-11-07 15:50:00,12.625,12.681,12.475,12.624,3550000.0
2006-11-07 15:55:00,12.542,12.652,12.433,12.55,3800000.0
2006-11-07 16:00:00,12.614,12.709,12.497,12.546,4200000.0
2006-11-07 16:05:00,12.571,12.667,12.465,12.499,3750000.0
2006-11-07 16:10:00,12.62,12.687,12.505,12.598,4000000.0
2006-11-07 16:15:00,12.663,12.684,12.506,12.646,3100000.0
2006-11-07 16:20:00,12.648,12.708,12.488,12.509,4250000.0
2006-11-07 16:25:00,12.636,12.653,12.491,12.567,3050000.0
2006-11-07 16:30:00,12.59,12.674,12.48,12.649,3150000.0
2006-11-07 16:35:00,12.626,12.659,12.458,12.653,4250000.0
2006-11-07 16:40:00,12.614,12.681,12.508,12.511,3400000.0
2006-11-07 16:45:00,12.556,12.688,12.455,12.574,3900000.0
2006-11-07 16:50:00,12.635,12.665,12.49,12.528,3250000.0
2006-11-07 16:55:00,12.634,12.657,12.424,12.494,3850000.0
2006-11-07 17:00:00,12.556,12.631,12.4,12.579,3300000.0
2006-11-07 17:05:00,12.569,12.647,12.419,12.497,4100000.0
2006-11-07 17:10:00,12.567,12.623,12.45,12.572,4450000.0
2006-11-07 17:15:00,12.582,12.676,12.482,12.534,3700000.0
2006-11-07 17:20:00,12.654,12.671,12.48,12.553,2850000.0
2006-11-07 17:25:00,12.621,12.677,12.472,12.525,3600000.0
2006-11-07 17:30:00,12.503,12.657,12.439,12.609,3750000.0
2006-11-07 17:35:00,12.554,12.62,12.446,12.547,4050000.0
2006-11-07 17:40:00,12.489,12.599,12.435,12.534,3350000.0
2006-11-07 17:45:00,12.54,12.692,12.4,12.612,4250000.0
2006-11-07 17:50:00,12.607,12.661,12.456,12.589,4250000.0
2006-11-07 17:55:00,12.513,12.627,12.472,12.525,3550000.0
2006-11-07 18:00:00,12.488,12.653,12.433,12.606,3550000.0
2006-11-07 18:05:00,12.528,12.658,12.476,12.596,3400000.0
2006-11-07 18:10:00,12.554,12.669,12.446,12.559,3450000.0
2006-11-07 18:15:00,12.531,12.682,12.481,12.508,3000000.0
2006-11-07 18:20:00,12.648,12.66,12.43,12.611,4000000.0
2006-11-07 18:25:00,12.536,12.634,12.435,12.545,3250000.0
2006-11-07 18:30:00,12.585,12.634,12.446,12.619,3900000.0
2006-11-07 18:35:00,12.552,12.639,12.448,12.604,3850000.0
2006-11-07 18:40:00,12.555,12.667,12.467,12.571,4200000.0
2006-11-07 18:45:00,12.638,12.652,12.474,12.576,2850000.0
2006-11-07 18:50:00,12.62,12.697,12.533,12.641,3050000.0
2006-11-07 18:55:00,12.633,12.685,12.509,12.613,3500000.0
2006-11-07 19:00:00,12.567,12.694,12.497,12.667,3400000.0
2006-11-07 19:05:00,12.556,12.714,12.478,12.595,3350000.0
2006-11-07 19:10:00,12.643,12.674,12.504,12.526,2900000.0
2006-11-07 19:15:00,12.574,12.705,12.53,12.623,3000000.0
2006-11-07 19:20:00,12.611,12.736,12.542,12.656,2850000.0
2006-11-07 19:25:00,12.646,12.695,12.545,12.602,2550000.0
2006-11-07 19:30:00,12.675,12.675,12.525,12.621,2500000.0
2006-11-07 19:35:00,12.609,12.664,12.502,12.621,2100000.0
2006-11-07 19:40:00,12.572,12.669,12.51,12.545,2300000.0
2006-11-07 19:45:00,12.535,12.676,12.496,12.665,2700000.0
2006-11-07 19:50:00,12.534,12.678,12.488,12.637,2600000.0
2006-11-07 19:55:00,12.664,12.691,12.487,12.623,2800000.0
2006-11-07 20:00:00,12.549,12.697,12.487,12.676,2300000.0
2006-11-07 20:05:00,12.633,12.7,12.486,12.507,2850000.0
2006-11-07 20:10:00,12.569,12.674,12.519,12.618,2200000.0
2006-11-07 20:15:00,12.553,12.674,12.46,12.617,2450000.0
2006-11-07 20:20:00,12.625,12.654,12.454,12.516,2400000.0
2006-11-07 20:25:00,12.456,12.613,12.45,12.568,2500000.0
2006-11-07 20:30:00,12.579,12.642,12.445,12.56,1800000.0
2006-11-07 20:35:00,12.492,12.606,12.434,12.434,1550000.0
2006-11-07 20:40:00,12.465,12.643,12.46,12.516,1800000.0
2006-11-07 20:45:00,12.582,12.629,12.424,12.499,2650000.0
2006-11-07 20:50:00,12.547,12.578,12.455,12.491,1000000.0
2006-11-07 20:55:00,12.569,12.637,12.444,12.52,2750000.0
2006-11-07 21:00:00,12.574,12.605,12.438,12.598,2100000.0
2006-11-07 21:05:00,12.596,12.596,12.445,12.517,1200000.0
2006-11-07 21:10:00,12.588,12.59,12.464,12.484,2250000.0
2006-11-07 21:15:00,12.55,12.586,12.407,12.525,1150000.0
2006-11-07 21:20:00,12.497,12.577,12.415,12.549,1900000.0
2006-11-07 21:25:00,12.454,12.606,12.411,12.531,2150000.0
2006-11-07 21:30:00,12.511,12.551,12.407,12.431,1450000.0
2006-11-07 21:35:00,12.511,12.53,12.414,12.478,1350000.0
2006-11-07 21:40:00,12.529,12.572,12.403,12.505,2050000.0
2006-11-07 21:45:00,12.482,12.594,12.393,12.549,2200000.0
2006-11-07 21:50:00,12.477,12.565,12.442,12.52,1000000.0
2006-11-07 21:55:00,12.523,12.551,12.385,12.389,1600000.0
2006-11-07 22:00:00,12.496,12.557,12.387,12.501,1450000.0
2006-11-07 22:05:00,12.543,12.543,12.358,12.418,1750000.0
2006-11-07 22:10:00,12.495,12.499,12.403,12.499,600000.0
2006-11-07 22:15:00,12.486,12.535,12.366,12.461,850000.0
2006-11-07 22:20:00,12.488,12.545,12.405,12.525,1250000.0
2006-11-07 22:25:00,12.505,12.578,12.405,12.501,1600000.0
2006-11-07 22:30:00,12.41,12.544,12.409,12.409,900000.0
2006-11-07 22:35:00,12.48,12.539,12.395,12.474,400000.0
2006-11-07 22:40:00,12.515,12.572,12.389,12.391,1500000.0
2006-11-07 22:45:00,12.409,12.542,12.388,12.498,1400000.0
2006-11-07 22:50:00,12.474,12.532,12.399,12.528,1300000.0
2006-11-07 22:55:00,12.506,12.544,12.36,12.491,1950000.0
2006-11-07 23:00:00,12.453,12.546,12.385,12.491,2600000.0
2006-11-07 23:05:00,12.416,12.567,12.415,12.479,2350000.0
2006-11-07 23:10:00,12.482,12.558,12.372,12.449,2000000.0
2006-11-07 23:15:00,12.496,12.552,12.404,12.451,1000000.0
2006-11-07 23:25:00,12.506,12.555,12.376,12.444,1450000.0
2006-11-07 23:30:00,12.554,12.554,12.513,12.513,300000.0
2006-11-07 23:35:00,12.427,12.54,12.39,12.436,750000.0
2006-11-07 23:40:00,12.452,12.544,12.421,12.497,800000.0
2006-11-07 23:45:00,12.537,12.537,12.413,12.444,450000.0
2006-11-07 23:50:00,12.391,12.545,12.391,12.425,2250000.0
2006-11-08 00:00:00,12.59,12.69,12.4,12.472,400000.0
2006-11-08 00:05:00,12.526,12.56,12.427,12.53,700000.0
2006-11-08 00:10:00,12.452,12.604,12.452,12.453,750000.0
2006-11-08 00:15:00,12.439,12.617,12.439,12.584,450000.0
2006-11-08 00:30:00,12.525,12.525,12.433,12.469,200000.0
2006-11-08 00:35:00,12.448,12.58,12.428,12.58,750000.0
2006-11-08 00:40:00,12.573,12.592,12.431,12.58,1200000.0
2006-11-08 00:50:00,12.584,12.584,12.468,12.505,400000.0
2006-11-08 00:55:00,12.582,12.604,12.487,12.487,450000.0
2006-11-08 01:00:00,12.564,12.567,12.459,12.522,400000.0
2006-11-08 01:05:00,12.587,12.587,12.503,12.535,200000.0
2006-11-08 01:20:00,12.542,12.618,12.463,12.512,700000.0
2006-11-08 01:25:00,12.58,12.58,12.558,12.558,150000.0
2006-11-08 01:30:00,12.537,12.612,12.498,12.553,800000.0
2006-11-08 01:35:00,12.503,12.581,12.503,12.521,350000.0
2006-11-08 01:40:00,12.536,12.596,12.494,12.511,350000.0
2006-11-08 01:50:00,12.572,12.572,12.473,12.513,200000.0
2006-11-08 01:55:00,12.585,12.585,12.5,12.534,200000.0
2006-11-08 02:00:00,12.577,12.577,12.476,12.515,200000.0
2006-11-08 02:05:00,12.565,12.565,12.46,12.507,300000.0
2006-11-08 02:10:00,12.552,12.552,12.449,12.485,200000.0
2006-11-08 02:15:00,12.516,12.553,12.451,12.553,150000.0
2006-11-08 02:20:00,12.545,12.595,12.445,12.546,1600000.0
2006-11-08 02:25:00,12.493,12.549,12.493,12.546,250000.0
2006-11-08 02:30:00,12.499,12.573,12.499,12.553,250000.0
2006-11-08 02:35:00,12.483,12.611,12.482,12.498,500000.0
2006-11-08 02:45:00,12.585,12.595,12.501,12.545,400000.0
2006-11-08 02:50:00,12.554,12.601,12.453,12.483,500000.0
2006-11-08 02:55:00,12.548,12.548,12.449,12.45,400000.0
2006-11-08 03:00:00,12.475,12.622,12.431,12.528,450000.0
2006-11-08 03:05:00,12.453,12.579,12.453,12.489,900000.0
2006-11-08 03:10:00,12.489,12.576,12.459,12.486,1300000.0
2006-11-08 03:15:00,12.548,12.611,12.466,12.585,1400000.0
2006-11-08 03:20:00,12.596,12.645,12.455,12.51,2300000.0
2006-11-08 03:25:00,12.596,12.632,12.484,12.598,1750000.0
2006-11-08 03:30:00,12.516,12.578,12.483,12.563,600000.0
2006-11-08 03:35:00,12.604,12.604,12.495,12.586,400000.0
2006-11-08 03:40:00,12.562,12.649,12.456,12.565,1550000.0
2006-11-08 03:45:00,12.565,12.597,12.454,12.597,950000.0
2006-11-08 03:50:00,12.489,12.608,12.475,12.51,1000000.0
2006-11-08 03:55:00,12.556,12.581,12.467,12.568,1200000.0
2006-11-08 04:00:00,12.497,12.607,12.452,12.522,900000.0
2006-11-08 04:05:00,12.574,12.58,12.465,12.524,650000.0
2006-11-08 04:10:00,12.588,12.588,12.479,12.479,400000.0
2006-11-08 04:15:00,12.562,12.623,12.469,12.488,1100000.0
2006-11-08 04:20:00,12.485,12.623,12.481,12.57,1500000.0
2006-11-08 04:25:00,12.604,12.628,12.514,12.623,500000.0
2006-11-08 04:30:00,12.503,12.586,12.48,12.496,450000.0
2006-11-08 04:35:00,12.58,12.602,12.465,12.573,1350000.0
2006-11-08 04:40:00,12.573,12.614,12.469,12.608,1050000.0
2006-11-08 04:45:00,12.561,12.607,12.474,12.551,1200000.0
2006-11-08 04:50:00,12.496,12.586,12.468,12.556,300000.0
2006-11-08 04:55:00,12.559,12.59,12.423,12.561,500000.0
2006-11-08 05:00:00,12.572,12.572,12.469,12.484,500000.0
2006-11-08 05:05:00,12.524,12.615,12.476,12.566,1250000.0
2006-11-08 05:10:00,12.494,12.649,12.494,12.553,300000.0
2006-11-08 05:15:00,12.485,12.624,12.456,12.511,1100000.0
2006-11-08 05:20:00,12.577,12.577,12.448,12.519,1000000.0
2006-11-08 05:25:00,12.574,12.611,12.466,12.611,1100000.0
2006-11-08 05:30:00,12.612,12.639,12.453,12.567,1500000.0
2006-11-08 05:35:00,12.557,12.602,12.479,12.571,750000.0
2006-11-08 05:40:00,12.52,12.608,12.441,12.592,1900000.0
2006-11-08 05:45:00,12.582,12.622,12.449,12.572,1600000.0
2006-11-08 05:50:00,12.583,12.628,12.478,12.598,2450000.0
2006-11-08 05:55:00,12.553,12.643,12.477,12.564,2200000.0
2006-11-08 06:00:00,12.559,12.612,12.457,12.513,1600000.0
2006-11-08 06:05:00,12.462,12.573,12.441,12.569,1300000.0
2006-11-08 06:10:00,12.57,12.582,12.47,12.511,650000.0
2006-11-08 06:15:00,12.57,12.618,12.476,12.535,1300000.0
2006-11-08 06:20:00,12.561,12.626,12.474,12.486,1200000.0
2006-11-08 06:25:00,12.478,12.613,12.465,12.613,1850000.0
2006-11-08 06:30:00,12.505,12.629,12.465,12.535,750000.0
2006-11-08 06:35:00,12.531,12.604,12.451,12.51,1300000.0
2006-11-08 06:40:00,12.498,12.647,12.439,12.45,2200000.0
2006-11-08 06:45:00,12.495,12.643,12.472,12.515,750000.0
2006-11-08 06:50:00,12.597,12.604,12.433,12.546,3350000.0
2006-11-08 06:55:00,12.538,12.619,12.443,12.493,1900000.0
2006-11-08 07:00:00,12.513,12.598,12.5,12.5,350000.0
2006-11-08 07:05:00,12.5,12.64,12.46,12.554,3000000.0
2006-11-08 07:10:00,12.476,12.636,12.431,12.56,2050000.0
2006-11-08 07:15:00,12.57,12.64,12.489,12.49,1400000.0
2006-11-08 07:20:00,12.551,12.61,12.436,12.61,1300000.0
2006-11-08 07:25:00,12.529,12.645,12.466,12.595,2200000.0
2006-11-08 07:30:00,12.546,12.587,12.473,12.513,750000.0
2006-11-08 07:35:00,12.518,12.583,12.417,12.583,1700000.0
2006-11-08 07:40:00,12.548,12.595,12.416,12.51,1850000.0
2006-11-08 07:45:00,12.511,12.612,12.449,12.559,1350000.0
2006-11-08 07:50:00,12.598,12.598,12.467,12.564,500000.0
2006-11-08 07:55:00,12.556,12.616,12.449,12.456,1500000.0
2006-11-08 08:00:00,12.562,12.661,12.473,12.473,1800000.0
2006-11-08 08:05:00,12.518,12.61,12.473,12.481,1700000.0
2006-11-08 08:10:00,12.576,12.621,12.476,12.571,1200000.0
2006-11-08 08:15:00,12.497,12.652,12.493,12.528,2100000.0
2006-11-08 08:20:00,12.617,12.617,12.47,12.611,1950000.0
2006-11-08 08:25:00,12.483,12.61,12.454,12.567,1950000.0
2006-11-08 08:30:00,12.573,12.626,12.497,12.518,2000000.0
2006-11-08 08:35:00,12.568,12.618,12.466,12.466,2100000.0
2006-11-08 08:40:00,12.549,12.594,12.5,12.568,950000.0
2006-11-08 08:45:00,12.592,12.603,12.458,12.55,1350000.0
2006-11-08 08:50:00,12.462,12.613,12.462,12.574,1100000.0
2006-11-08 08:55:00,12.6,12.637,12.458,12.559,1700000.0
2006-11-08 09:00:00,12.537,12.593,12.454,12.464,550000.0
2006-11-08 09:05:00,12.52,12.617,12.439,12.478,1300000.0
2006-11-08 09:10:00,12.555,12.581,12.421,12.491,2050000.0
2006-11-08 09:15:00,12.491,12.605,12.451,12.568,2100000.0
2006-11-08 09:20:00,12.516,12.587,12.466,12.578,800000.0
2006-11-08 09:25:00,12.573,12.575,12.445,12.533,950000.0
2006-11-08 09:30:00,12.485,12.628,12.453,12.594,1100000.0
2006-11-08 09:35:00,12.487,12.635,12.434,12.594,2200000.0
2006-11-08 09:40:00,12.491,12.599,12.46,12.555,1150000.0
2006-11-08 09:45:00,12.497,12.616,12.463,12.5,1250000.0
2006-11-08 09:50:00,12.485,12.588,12.436,12.547,850000.0
2006-11-08 09:55:00,12.558,12.638,12.448,12.603,1750000.0
2006-11-08 10:00:00,12.588,12.625,12.46,12.499,1450000.0
2006-11-08 10:05:00,12.477,12.626,12.473,12.564,1400000.0
2006-11-08 10:10:00,12.605,12.605,12.457,12.483,1350000.0
2006-11-08 10:15:00,12.603,12.603,12.45,12.527,1550000.0
2006-11-08 10:20:00,12.502,12.592,12.415,12.587,2300000.0
2006-11-08 10:25:00,12.583,12.583,12.441,12.492,700000.0
2006-11-08 10:30:00,12.517,12.561,12.427,12.561,1100000.0
2006-11-08 10:35:00,12.471,12.581,12.425,12.434,2350000.0
2006-11-08 10:40:00,12.521,12.585,12.419,12.558,2950000.0
2006-11-08 10:45:00,12.559,12.616,12.475,12.483,1450000.0
2006-11-08 10:50:00,12.536,12.65,12.448,12.511,2250000.0
2006-11-08 10:55:00,12.538,12.647,12.411,12.462,2450000.0
2006-11-08 11:00:00,12.521,12.61,12.411,12.587,2200000.0
2006-11-08 11:05:00,12.454,12.604,12.439,12.574,2200000.0
2006-11-08 11:10:00,12.446,12.597,12.422,12.568,1650000.0
2006-11-08 11:15:00,12.447,12.609,12.432,12.591,2150000.0
2006-11-08 11:20:00,12.568,12.67,12.419,12.607,2300000.0
2006-11-08 11:25:00,12.512,12.645,12.43,12.484,2300000.0
2006-11-08 11:30:00,12.579,12.663,12.485,12.558,1100000.0
2006-11-08 11:35:00,12.563,12.615,12.435,12.494,2150000.0
2006-11-08 11:40:00,12.526,12.595,12.456,12.533,1900000.0
2006-11-08 11:45:00,12.453,12.652,12.426,12.503,2200000.0
2006-11-08 11:50:00,12.426,12.656,12.426,12.557,1850000.0
2006-11-08 11:55:00,12.547,12.605,12.466,12.534,1500000.0
2006-11-08 12:00:00,12.561,12.626,12.468,12.481,2150000.0
2006-11-08 12:05:00,12.549,12.622,12.441,12.5,1950000.0
2006-11-08 12:10:00,12.561,12.621,12.449,12.503,2000000.0
2006-11-08 12:15:00,12.514,12.6,12.445,12.492,2100000.0
2006-11-08 12:20:00,12.528,12.629,12.476,12.588,2400000.0
2006-11-08 12:25:00,12.608,12.629,12.447,12.484,2450000.0
2006-11-08 12:30:00,12.511,12.634,12.442,12.442,1800000.0
2006-11-08 12:35:00,12.595,12.626,12.466,12.556,1300000.0
2006-11-08 12:40:00,12.573,12.613,12.441,12.502,1950000.0
2006-11-08 12:45:00,12.54,12.619,12.441,12.498,1700000.0
2006-11-08 12:50:00,12.535,12.65,12.467,12.592,1900000.0
2006-11-08 12:55:00,12.55,12.63,12.453,12.554,2150000.0
2006-11-08 13:00:00,12.558,12.588,12.443,12.494,1300000.0
2006-11-08 13:05:00,12.451,12.556,12.439,12.447,800000.0
2006-11-08 13:10:00,12.513,12.629,12.41,12.606,2250000.0
2006-11-08 13:15:00,12.535,12.588,12.379,12.433,2000000.0
2006-11-08 13:20:00,12.445,12.605,12.414,12.469,2050000.0
2006-11-08 13:25:00,12.536,12.573,12.42,12.518,2150000.0
2006-11-08 13:30:00,12.542,12.595,12.374,12.412,2100000.0
2006-11-08 13:35:00,12.476,12.572,12.416,12.519,2100000.0
2006-11-08 13:40:00,12.517,12.601,12.446,12.519,1200000.0
2006-11-08 13:45:00,12.489,12.609,12.449,12.543,2000000.0
2006-11-08 13:50:00,12.51,12.608,12.44,12.506,1250000.0
2006-11-08 13:55:00,12.554,12.592,12.525,12.553,350000.0
2006-11-08 14:00:00,12.533,12.592,12.463,12.591,1450000.0
2006-11-08 14:05:00,12.517,12.613,12.438,12.492,2000000.0
2006-11-08 14:10:00,12.455,12.57,12.414,12.459,2050000.0
2006-11-08 14:15:00,12.364,12.581,12.364,12.535,2300000.0
2006-11-08 14:20:00,12.449,12.554,12.39,12.531,2050000.0
2006-11-08 14:25:00,12.454,12.538,12.367,12.507,1850000.0
2006-11-08 14:30:00,12.448,12.531,12.351,12.368,2400000.0
2006-11-08 14:35:00,12.462,12.537,12.375,12.403,2200000.0
2006-11-08 14:40:00,12.434,12.504,12.374,12.465,2300000.0
2006-11-08 14:45:00,12.442,12.582,12.391,12.391,2000000.0
2006-11-08 14:50:00,12.422,12.545,12.365,12.443,2150000.0
2006-11-08 14:55:00,12.493,12.559,12.331,12.503,2400000.0
2006-11-08 15:00:00,12.412,12.548,12.38,12.523,1400000.0
2006-11-08 15:05:00,12.402,12.535,12.293,12.441,3800000.0
2006-11-08 15:10:00,12.366,12.542,12.33,12.443,3600000.0
2006-11-08 15:15:00,12.423,12.523,12.34,12.464,3500000.0
2006-11-08 15:20:00,12.484,12.562,12.362,12.403,3600000.0
2006-11-08 15:25:00,12.487,12.517,12.35,12.517,3350000.0
2006-11-08 15:30:00,12.468,12.534,12.331,12.427,3850000.0
2006-11-08 15:35:00,12.408,12.509,12.296,12.368,3800000.0
2006-11-08 15:40:00,12.413,12.518,12.331,12.486,3700000.0
2006-11-08 15:45:00,12.421,12.545,12.376,12.525,3900000.0
2006-11-08 15:50:00,12.429,12.577,12.379,12.545,3900000.0
2006-11-08 15:55:00,12.41,12.562,12.349,12.483,3450000.0
2006-11-08 16:00:00,12.512,12.556,12.364,12.492,4400000.0
2006-11-08 16:05:00,12.471,12.58,12.389,12.55,4000000.0
2006-11-08 16:10:00,12.508,12.601,12.373,12.475,3900000.0
2006-11-08 16:15:00,12.533,12.556,12.346,12.431,3850000.0
2006-11-08 16:20:00,12.515,12.572,12.407,12.56,3700000.0
2006-11-08 16:25:00,12.558,12.62,12.428,12.559,3500000.0
2006-11-08 16:30:00,12.464,12.572,12.41,12.479,3600000.0
2006-11-08 16:35:00,12.458,12.617,12.316,12.57,4050000.0
2006-11-08 16:40:00,12.462,12.562,12.408,12.408,3100000.0
2006-11-08 16:45:00,12.518,12.583,12.389,12.53,4150000.0
2006-11-08 16:50:00,12.577,12.638,12.404,12.467,3650000.0
2006-11-08 16:55:00,12.472,12.643,12.439,12.526,4100000.0
2006-11-08 17:00:00,12.538,12.613,12.398,12.398,3650000.0
2006-11-08 17:05:00,12.548,12.628,12.425,12.576,3700000.0
2006-11-08 17:10:00,12.435,12.64,12.434,12.541,3550000.0
2006-11-08 17:15:00,12.449,12.579,12.41,12.543,2850000.0
2006-11-08 17:20:00,12.452,12.588,12.428,12.567,2900000.0
2006-11-08 17:25:00,12.552,12.59,12.409,12.536,4050000.0
2006-11-08 17:30:00,12.454,12.612,12.389,12.482,3850000.0
2006-11-08 17:35:00,12.498,12.622,12.436,12.469,3950000.0
2006-11-08 17:40:00,12.547,12.628,12.456,12.547,3300000.0
2006-11-08 17:45:00,12.545,12.625,12.46,12.601,3450000.0
2006-11-08 17:50:00,12.606,12.685,12.465,12.626,3600000.0
2006-11-08 17:55:00,12.561,12.669,12.487,12.58,3650000.0
2006-11-08 18:00:00,12.518,12.702,12.517,12.594,3750000.0
2006-11-08 18:05:00,12.58,12.673,12.503,12.583,3000000.0
2006-11-08 18:10:00,12.613,12.632,12.468,12.594,3450000.0
2006-11-08 18:15:00,12.575,12.676,12.497,12.52,3350000.0
2006-11-08 18:20:00,12.531,12.637,12.497,12.605,3550000.0
2006-11-08 18:25:00,12.537,12.637,12.467,12.581,3300000.0
2006-11-08 18:30:00,12.539,12.644,12.453,12.637,3800000.0
2006-11-08 18:35:00,12.587,12.644,12.415,12.585,4200000.0
2006-11-08 18:40:00,12.585,12.597,12.438,12.557,3800000.0
2006-11-08 18:45:00,12.538,12.602,12.411,12.458,3600000.0
2006-11-08 18:50:00,12.484,12.544,12.383,12.444,2950000.0
2006-11-08 18:55:00,12.413,12.523,12.328,12.467,3800000.0
2006-11-08 19:00:00,12.46,12.594,12.314,12.485,3350000.0
2006-11-08 19:05:00,12.453,12.541,12.348,12.459,3350000.0
2006-11-08 19:10:00,12.458,12.556,12.393,12.504,3300000.0
2006-11-08 19:15:00,12.452,12.579,12.374,12.374,3100000.0
2006-11-08 19:20:00,12.381,12.564,12.381,12.474,2850000.0
2006-11-08 19:25:00,12.436,12.56,12.407,12.439,2100000.0
2006-11-08 19:30:00,12.529,12.589,12.391,12.412,2950000.0
2006-11-08 19:35:00,12.515,12.538,12.367,12.503,2200000.0
2006-11-08 19:40:00,12.407,12.543,12.392,12.52,2100000.0
2006-11-08 19:45:00,12.471,12.524,12.36,12.432,2550000.0
2006-11-08 19:50:00,12.433,12.562,12.375,12.482,2250000.0
2006-11-08 19:55:00,12.414,12.57,12.371,12.438,2800000.0
2006-11-08 20:00:00,12.399,12.554,12.373,12.495,2500000.0
2006-11-08 20:05:00,12.514,12.539,12.373,12.443,2450000.0
2006-11-08 20:10:00,12.4,12.54,12.379,12.501,2150000.0
2006-11-08 20:15:00,12.399,12.502,12.329,12.446,2100000.0
2006-11-08 20:20:00,12.437,12.526,12.337,12.366,2400000.0
2006-11-08 20:25:00,12.415,12.524,12.315,12.43,3200000.0
2006-11-08 20:30:00,12.452,12.486,12.307,12.387,2100000.0
2006-11-08 20:35:00,12.42,12.487,12.317,12.345,2300000.0
2006-11-08 20:40:00,12.355,12.474,12.303,12.411,2200000.0
2006-11-08 20:45:00,12.413,12.437,12.279,12.365,2500000.0
2006-11-08 20:50:00,12.346,12.461,12.303,12.337,2150000.0
2006-11-08 20:55:00,12.442,12.453,12.249,12.35,2300000.0
2006-11-08 21:00:00,12.403,12.447,12.264,12.379,2000000.0
2006-11-08 21:05:00,12.367,12.391,12.223,12.3,2300000.0
2006-11-08 21:10:00,12.286,12.423,12.24,12.256,2050000.0
2006-11-08 21:15:00,12.348,12.385,12.227,12.352,2800000.0
2006-11-08 21:20:00,12.349,12.39,12.231,12.312,1950000.0
2006-11-08 21:25:00,12.267,12.442,12.25,12.31,2350000.0
2006-11-08 21:30:00,12.334,12.435,12.261,12.37,2050000.0
2006-11-08 21:35:00,12.335,12.431,12.278,12.424,1700000.0
2006-11-08 21:40:00,12.379,12.409,12.242,12.264,2050000.0
2006-11-08 21:45:00,12.385,12.433,12.291,12.38,1650000.0
2006-11-08 21:50:00,12.32,12.484,12.276,12.416,1750000.0
2006-11-08 21:55:00,12.342,12.449,12.288,12.422,2200000.0
2006-11-08 22:00:00,12.317,12.434,12.29,12.424,2150000.0
2006-11-08 22:05:00,12.293,12.452,12.283,12.35,2100000.0
2006-11-08 22:10:00,12.388,12.416,12.286,12.381,2050000.0
2006-11-08 22:15:00,12.302,12.435,12.284,12.354,2550000.0
2006-11-08 22:20:00,12.339,12.425,12.246,12.356,2050000.0
2006-11-08 22:25:00,12.282,12.434,12.282,12.389,2050000.0
2006-11-08 22:30:00,12.291,12.448,12.285,12.32,2150000.0
2006-11-08 22:35:00,12.353,12.434,12.269,12.283,2750000.0
2006-11-08 22:40:00,12.32,12.42,12.263,12.42,2150000.0
2006-11-08 22:45:00,12.418,12.434,12.247,12.406,2200000.0
2006-11-08 22:50:00,12.412,12.412,12.248,12.276,2250000.0
2006-11-08 22:55:00,12.382,12.433,12.278,12.404,2200000.0
2006-11-08 23:00:00,12.298,12.412,12.255,12.276,2700000.0
2006-11-08 23:05:00,12.299,12.453,12.259,12.275,2700000.0
2006-11-08 23:10:00,12.374,12.404,12.255,12.3,950000.0
2006-11-08 23:15:00,12.365,12.423,12.254,12.287,1600000.0
2006-11-08 23:20:00,12.424,12.424,12.334,12.422,800000.0
2006-11-08 23:25:00,12.386,12.43,12.308,12.43,1800000.0
2006-11-08 23:30:00,12.331,12.375,12.282,12.367,550000.0
2006-11-08 23:35:00,12.417,12.437,12.239,12.302,1300000.0
2006-11-08 23:40:00,12.423,12.423,12.325,12.39,700000.0
2006-11-08 23:45:00,12.374,12.433,12.292,12.298,1800000.0
2006-11-08 23:50:00,12.31,12.444,12.235,12.308,1350000.0
2006-11-08 23:55:00,12.365,12.39,12.233,12.27,2400000.0
2006-11-09 00:00:00,12.45,13.03,12.289,12.323,400000.0
2006-11-09 00:05:00,12.388,12.388,12.313,12.35,200000.0
2006-11-09 00:10:00,12.392,12.392,12.288,12.325,200000.0
2006-11-09 00:15:00,12.294,12.383,12.294,12.383,150000.0
2006-11-09 00:25:00,12.418,12.418,12.308,12.33,300000.0
2006-11-09 00:40:00,12.379,12.419,12.251,12.251,450000.0
2006-11-09 00:55:00,12.374,12.374,12.29,12.324,200000.0
2006-11-09 01:00:00,12.383,12.383,12.274,12.313,400000.0
2006-11-09 01:10:00,12.363,12.363,12.263,12.303,200000.0
2006-11-09 01:20:00,12.373,12.373,12.29,12.323,200000.0
2006-11-09 01:25:00,12.364,12.364,12.264,12.303,200000.0
2006-11-09 01:30:00,12.296,12.432,12.296,12.366,400000.0
2006-11-09 01:50:00,12.366,12.366,12.282,12.315,200000.0
2006-11-09 02:00:00,12.354,12.354,12.249,12.341,500000.0
2006-11-09 02:05:00,12.348,12.42,12.276,12.29,900000.0
2006-11-09 02:10:00,12.385,12.433,12.282,12.387,1250000.0
2006-11-09 02:15:00,12.343,12.422,12.319,12.418,550000.0
2006-11-09 02:20:00,12.445,12.445,12.38,12.39,300000.0
2006-11-09 02:25:00,12.393,12.393,12.289,12.326,200000.0
2006-11-09 02:30:00,12.321,12.397,12.289,12.397,250000.0
2006-11-09 02:35:00,12.329,12.396,12.271,12.271,250000.0
2006-11-09 02:40:00,12.384,12.384,12.255,12.37,200000.0
2006-11-09 02:50:00,12.35,12.35,12.29,12.333,200000.0
2006-11-09 02:55:00,12.326,12.392,12.326,12.392,150000.0
2006-11-09 03:00:00,12.444,12.444,12.303,12.339,650000.0
2006-11-09 03:05:00,12.378,12.434,12.296,12.422,600000.0
2006-11-09 03:10:00,12.382,12.489,12.268,12.431,1950000.0
2006-11-09 03:15:00,12.388,12.466,12.3,12.3,1600000.0
2006-11-09 03:20:00,12.409,12.456,12.27,12.401,1400000.0
2006-11-09 03:25:00,12.372,12.428,12.26,12.299,1250000.0
2006-11-09 03:30:00,12.393,12.432,12.259,12.413,1800000.0
2006-11-09 03:35:00,12.409,12.424,12.305,12.305,1300000.0
2006-11-09 03:40:00,12.293,12.435,12.272,12.358,1200000.0
2006-11-09 03:45:00,12.29,12.425,12.277,12.374,1300000.0
2006-11-09 03:50:00,12.39,12.413,12.257,12.386,1500000.0
2006-11-09 03:55:00,12.422,12.422,12.277,12.374,1850000.0
2006-11-09 04:00:00,12.37,12.416,12.288,12.327,1000000.0
2006-11-09 04:05:00,12.361,12.419,12.276,12.314,600000.0
2006-11-09 04:10:00,12.403,12.404,12.295,12.37,300000.0
2006-11-09 04:15:00,12.393,12.435,12.257,12.358,950000.0
2006-11-09 04:20:00,12.394,12.394,12.286,12.325,250000.0
2006-11-09 04:25:00,12.255,12.293,12.255,12.293,100000.0
2006-11-09 04:30:00,12.377,12.404,12.265,12.404,550000.0
2006-11-09 04:35:00,12.315,12.38,12.315,12.38,100000.0
2006-11-09 04:40:00,12.376,12.408,12.285,12.39,650000.0
2006-11-09 04:45:00,12.418,12.418,12.255,12.393,600000.0
2006-11-09 04:50:00,12.38,12.425,12.253,12.376,1400000.0
2006-11-09 04:55:00,12.332,12.417,12.254,12.295,1100000.0
2006-11-09 05:00:00,12.327,12.38,12.294,12.364,500000.0
2006-11-09 05:05:00,12.413,12.413,12.298,12.329,1250000.0
2006-11-09 05:10:00,12.338,12.452,12.283,12.41,1150000.0
2006-11-09 05:15:00,12.379,12.39,12.296,12.344,350000.0
2006-11-09 05:20:00,12.372,12.402,12.296,12.338,1100000.0
2006-11-09 05:25:00,12.344,12.468,12.28,12.427,1000000.0
2006-11-09 05:30:00,12.343,12.497,12.308,12.432,850000.0
2006-11-09 05:35:00,12.386,12.458,12.301,12.315,1300000.0
2006-11-09 05:40:00,12.398,12.431,12.308,12.362,800000.0
2006-11-09 05:45:00,12.38,12.461,12.312,12.429,1100000.0
2006-11-09 05:50:00,12.345,12.462,12.31,12.372,2900000.0
2006-11-09 05:55:00,12.352,12.446,12.299,12.299,1950000.0
2006-11-09 06:00:00,12.397,12.45,12.325,12.441,1400000.0
2006-11-09 06:05:00,12.373,12.451,12.292,12.405,900000.0
2006-11-09 06:10:00,12.409,12.461,12.311,12.334,700000.0
2006-11-09 06:15:00,12.418,12.496,12.322,12.434,1500000.0
2006-11-09 06:20:00,12.426,12.46,12.299,12.376,1200000.0
2006-11-09 06:25:00,12.459,12.459,12.289,12.346,1750000.0
2006-11-09 06:30:00,12.321,12.372,12.321,12.372,150000.0
2006-11-09 06:35:00,12.402,12.497,12.319,12.424,1750000.0
2006-11-09 06:40:00,12.399,12.503,12.366,12.366,1500000.0
2006-11-09 06:45:00,12.477,12.538,12.346,12.456,1950000.0
2006-11-09 06:50:00,12.412,12.495,12.339,12.417,1750000.0
2006-11-09 06:55:00,12.43,12.474,12.326,12.427,1150000.0
2006-11-09 07:00:00,12.369,12.473,12.335,12.446,950000.0
2006-11-09 07:05:00,12.401,12.471,12.378,12.409,500000.0
2006-11-09 07:10:00,12.392,12.482,12.343,12.434,1200000.0
2006-11-09 07:15:00,12.451,12.463,12.354,12.435,1900000.0
2006-11-09 07:20:00,12.459,12.513,12.356,12.462,2600000.0
2006-11-09 07:25:00,12.49,12.491,12.371,12.382,700000.0
2006-11-09 07:30:00,12.429,12.479,12.338,12.442,700000.0
2006-11-09 07:35:00,12.425,12.463,12.322,12.44,1800000.0
2006-11-09 07:40:00,12.462,12.494,12.384,12.406,300000.0
2006-11-09 07:45:00,12.439,12.439,12.351,12.431,500000.0
2006-11-09 07:50:00,12.371,12.456,12.367,12.456,450000.0
2006-11-09 07:55:00,12.427,12.489,12.316,12.441,1550000.0
2006-11-09 08:00:00,12.462,12.469,12.328,12.333,1800000.0
2006-11-09 08:05:00,12.369,12.51,12.314,12.366,2100000.0
2006-11-09 08:10:00,12.457,12.481,12.322,12.435,2250000.0
2006-11-09 08:15:00,12.411,12.487,12.313,12.41,1750000.0
2006-11-09 08:20:00,12.442,12.454,12.272,12.326,2000000.0
2006-11-09 08:25:00,12.312,12.442,12.305,12.418,2100000.0
2006-11-09 08:30:00,12.41,12.475,12.313,12.41,1700000.0
2006-11-09 08:35:00,12.425,12.484,12.31,12.31,2250000.0
2006-11-09 08:40:00,12.408,12.453,12.317,12.414,1900000.0
2006-11-09 08:45:00,12.429,12.432,12.31,12.365,1000000.0
2006-11-09 08:50:00,12.314,12.456,12.273,12.369,1200000.0
2006-11-09 08:55:00,12.437,12.5,12.291,12.419,1550000.0
2006-11-09 09:00:00,12.419,12.436,12.321,12.369,700000.0
2006-11-09 09:05:00,12.377,12.429,12.308,12.375,750000.0
2006-11-09 09:10:00,12.419,12.443,12.309,12.37,1050000.0
2006-11-09 09:15:00,12.434,12.454,12.304,12.411,950000.0
2006-11-09 09:20:00,12.364,12.442,12.296,12.359,1100000.0
2006-11-09 09:25:00,12.461,12.495,12.343,12.435,1550000.0
2006-11-09 09:30:00,12.407,12.475,12.355,12.475,250000.0
2006-11-09 09:35:00,12.38,12.504,12.337,12.458,1700000.0
2006-11-09 09:40:00,12.35,12.473,12.297,12.357,900000.0
2006-11-09 09:45:00,12.393,12.47,12.31,12.395,1550000.0
2006-11-09 09:50:00,12.37,12.466,12.32,12.424,1250000.0
2006-11-09 10:00:00,12.406,12.47,12.329,12.377,1250000.0
2006-11-09 10:05:00,12.313,12.503,12.298,12.503,1300000.0
2006-11-09 10:10:00,12.481,12.481,12.312,12.43,850000.0
2006-11-09 10:15:00,12.353,12.492,12.353,12.379,800000.0
2006-11-09 10:20:00,12.391,12.495,12.296,12.472,2700000.0
2006-11-09 10:25:00,12.365,12.489,12.334,12.443,2400000.0
2006-11-09 10:30:00,12.344,12.492,12.344,12.442,1950000.0
2006-11-09 10:35:00,12.392,12.473,12.313,12.32,1950000.0
2006-11-09 10:40:00,12.445,12.453,12.284,12.413,2550000.0
2006-11-09 10:45:00,12.437,12.524,12.313,12.338,2150000.0
2006-11-09 10:50:00,12.446,12.498,12.334,12.451,950000.0
2006-11-09 10:55:00,12.453,12.551,12.338,12.396,2450000.0
2006-11-09 11:00:00,12.438,12.546,12.348,12.511,2200000.0
2006-11-09 11:05:00,12.391,12.528,12.359,12.492,2200000.0
2006-11-09 11:10:00,12.382,12.529,12.382,12.508,1700000.0
2006-11-09 11:15:00,12.418,12.564,12.364,12.537,2150000.0
2006-11-09 11:20:00,12.48,12.51,12.348,12.467,2300000.0
2006-11-09 11:25:00,12.402,12.527,12.377,12.423,2300000.0
2006-11-09 11:30:00,12.491,12.544,12.353,12.459,1900000.0
2006-11-09 11:35:00,12.457,12.532,12.364,12.399,2150000.0
2006-11-09 11:40:00,12.395,12.507,12.344,12.439,750000.0
2006-11-09 11:45:00,12.376,12.532,12.35,12.456,1850000.0
2006-11-09 11:50:00,12.327,12.535,12.327,12.472,1850000.0
2006-11-09 11:55:00,12.459,12.529,12.372,12.501,1500000.0
2006-11-09 12:00:00,12.474,12.548,12.4,12.427,1650000.0
2006-11-09 12:05:00,12.504,12.581,12.387,12.458,1950000.0
2006-11-09 12:10:00,12.502,12.528,12.356,12.402,1650000.0
2006-11-09 12:15:00,12.453,12.551,12.362,12.414,2100000.0
2006-11-09 12:20:00,12.44,12.548,12.379,12.49,2400000.0
2006-11-09 12:25:00,12.518,12.541,12.37,12.449,1950000.0
2006-11-09 12:30:00,12.421,12.552,12.368,12.368,1500000.0
2006-11-09 12:35:00,12.525,12.538,12.368,12.462,2100000.0
2006-11-09 12:40:00,12.447,12.526,12.334,12.367,2400000.0
2006-11-09 12:45:00,12.422,12.533,12.354,12.416,2250000.0
2006-11-09 12:50:00,12.465,12.545,12.37,12.443,2350000.0
2006-11-09 12:55:00,12.458,12.572,12.38,12.438,1700000.0
2006-11-09 13:00:00,12.509,12.564,12.378,12.396,2200000.0
2006-11-09 13:05:00,12.387,12.532,12.387,12.415,1750000.0
2006-11-09 13:10:00,12.466,12.527,12.383,12.507,1400000.0
2006-11-09 13:15:00,12.49,12.53,12.367,12.392,1600000.0
2006-11-09 13:20:00,12.414,12.525,12.375,12.441,1700000.0
2006-11-09 13:25:00,12.512,12.555,12.416,12.459,900000.0
2006-11-09 13:30:00,12.384,12.532,12.33,12.375,1650000.0
2006-11-09 13:35:00,12.456,12.536,12.364,12.511,1250000.0
2006-11-09 13:40:00,12.497,12.55,12.343,12.447,3350000.0
2006-11-09 13:45:00,12.43,12.566,12.383,12.533,2600000.0
2006-11-09 13:50:00,12.385,12.556,12.385,12.543,3200000.0
2006-11-09 13:55:00,12.507,12.573,12.379,12.549,2750000.0
2006-11-09 14:00:00,12.513,12.565,12.406,12.555,3150000.0
2006-11-09 14:05:00,12.451,12.6,12.377,12.418,3200000.0
2006-11-09 14:10:00,12.43,12.556,12.376,12.488,2950000.0
2006-11-09 14:15:00,12.422,12.592,12.403,12.537,2950000.0
2006-11-09 14:20:00,12.437,12.57,12.395,12.538,2850000.0
2006-11-09 14:25:00,12.455,12.586,12.415,12.52,2750000.0
2006-11-09 14:30:00,12.483,12.585,12.378,12.439,3550000.0
2006-11-09 14:35:00,12.545,12.563,12.376,12.402,2900000.0
2006-11-09 14:40:00,12.501,12.581,12.424,12.518,2950000.0
2006-11-09 14:45:00,12.497,12.591,12.412,12.444,2950000.0
2006-11-09 14:50:00,12.474,12.607,12.417,12.497,3350000.0
2006-11-09 14:55:00,12.562,12.615,12.436,12.578,3200000.0
2006-11-09 15:00:00,12.463,12.626,12.435,12.548,3400000.0
2006-11-09 15:05:00,12.474,12.661,12.448,12.507,3200000.0
2006-11-09 15:10:00,12.497,12.643,12.409,12.581,2550000.0
2006-11-09 15:15:00,12.608,12.611,12.414,12.559,3400000.0
2006-11-09 15:20:00,12.508,12.635,12.466,12.506,3000000.0
2006-11-09 15:25:00,12.602,12.69,12.485,12.659,2900000.0
2006-11-09 15:30:00,12.622,12.664,12.476,12.494,3100000.0
2006-11-09 15:35:00,12.548,12.635,12.466,12.552,3000000.0
2006-11-09 15:40:00,12.523,12.65,12.5,12.604,2950000.0
2006-11-09 15:45:00,12.611,12.714,12.475,12.563,3050000.0
2006-11-09 15:50:00,12.573,12.674,12.435,12.59,3150000.0
2006-11-09 15:55:00,12.475,12.635,12.45,12.552,3100000.0
2006-11-09 16:00:00,12.615,12.696,12.485,12.637,3400000.0
2006-11-09 16:05:00,12.617,12.674,12.457,12.663,2700000.0
2006-11-09 16:10:00,12.604,12.636,12.474,12.546,3450000.0
2006-11-09 16:15:00,12.598,12.678,12.479,12.536,2800000.0
2006-11-09 16:20:00,12.626,12.723,12.495,12.644,3300000.0
2006-11-09 16:25:00,12.641,12.755,12.546,12.689,2750000.0
2006-11-09 16:30:00,12.652,12.807,12.596,12.636,2850000.0
2006-11-09 16:35:00,12.735,12.793,12.601,12.733,3250000.0
2006-11-09 16:40:00,12.671,12.758,12.576,12.64,3100000.0
2006-11-09 16:45:00,12.635,12.773,12.599,12.761,3200000.0
2006-11-09 16:50:00,12.677,12.832,12.623,12.678,3100000.0
2006-11-09 16:55:00,12.733,12.792,12.642,12.694,3100000.0
2006-11-09 17:00:00,12.773,12.773,12.588,12.718,3100000.0
2006-11-09 17:05:00,12.764,12.784,12.586,12.65,3350000.0
2006-11-09 17:10:00,12.707,12.756,12.568,12.712,2850000.0
2006-11-09 17:15:00,12.647,12.765,12.57,12.678,3050000.0
2006-11-09 17:20:00,12.663,12.737,12.544,12.589,3000000.0
2006-11-09 17:25:00,12.687,12.77,12.577,12.753,3300000.0
2006-11-09 17:30:00,12.626,12.836,12.604,12.746,3400000.0
2006-11-09 17:35:00,12.712,12.763,12.593,12.662,3000000.0
2006-11-09 17:40:00,12.654,12.778,12.593,12.691,3350000.0
2006-11-09 17:45:00,12.636,12.766,12.592,12.738,3150000.0
2006-11-09 17:50:00,12.728,12.758,12.548,12.707,3700000.0
2006-11-09 17:55:00,12.635,12.765,12.587,12.71,3450000.0
2006-11-09 18:00:00,12.601,12.763,12.588,12.68,2900000.0
2006-11-09 18:05:00,12.686,12.748,12.566,12.71,3000000.0
2006-11-09 18:10:00,12.712,12.772,12.586,12.756,2750000.0
2006-11-09 18:15:00,12.64,12.761,12.612,12.635,2750000.0
2006-11-09 18:20:00,12.652,12.791,12.572,12.785,3400000.0
2006-11-09 18:25:00,12.774,12.828,12.646,12.804,2950000.0
2006-11-09 18:30:00,12.77,12.861,12.634,12.861,2800000.0
2006-11-09 18:35:00,12.747,12.892,12.707,12.844,3100000.0
2006-11-09 18:40:00,12.886,12.918,12.703,12.832,3300000.0
2006-11-09 18:45:00,12.754,12.916,12.727,12.731,2650000.0
2006-11-09 18:50:00,12.794,12.938,12.693,12.817,3000000.0
2006-11-09 18:55:00,12.744,12.904,12.666,12.792,2850000.0
2006-11-09 19:00:00,12.741,12.863,12.688,12.82,2500000.0
2006-11-09 19:05:00,12.753,12.891,12.72,12.809,2800000.0
2006-11-09 19:10:00,12.827,12.868,12.714,12.832,2400000.0
2006-11-09 19:15:00,12.762,12.891,12.702,12.863,2800000.0
2006-11-09 19:20:00,12.839,12.879,12.709,12.825,2300000.0
2006-11-09 19:25:00,12.754,12.873,12.684,12.819,2150000.0
2006-11-09 19:30:00,12.884,12.884,12.703,12.726,2200000.0
2006-11-09 19:35:00,12.867,12.893,12.728,12.767,1700000.0
2006-11-09 19:40:00,12.716,12.907,12.716,12.804,1900000.0
2006-11-09 19:45:00,12.787,12.89,12.712,12.826,1600000.0
2006-11-09 19:50:00,12.836,12.872,12.725,12.746,1900000.0
2006-11-09 19:55:00,12.744,12.896,12.728,12.752,2250000.0
2006-11-09 20:00:00,12.779,12.907,12.73,12.882,2300000.0
2006-11-09 20:05:00,12.867,12.908,12.739,12.775,2100000.0
2006-11-09 20:10:00,12.853,12.98,12.793,12.95,2000000.0
2006-11-09 20:15:00,12.88,12.985,12.757,12.94,2150000.0
2006-11-09 20:20:00,12.941,12.989,12.836,12.905,2350000.0
2006-11-09 20:25:00,12.95,12.989,12.811,12.951,2350000.0
2006-11-09 20:30:00,12.86,13.026,12.801,12.979,1950000.0
2006-11-09 20:35:00,13.004,13.031,12.867,12.976,1900000.0
2006-11-09 20:40:00,13.008,13.039,12.859,13.022,1800000.0
2006-11-09 20:45:00,13.01,13.018,12.86,12.912,2000000.0
2006-11-09 20:50:00,12.985,13.011,12.82,12.82,1650000.0
2006-11-09 20:55:00,12.968,13.025,12.877,13.025,1800000.0
2006-11-09 21:00:00,12.983,13.037,12.848,12.979,1500000.0
2006-11-09 21:05:00,12.941,12.989,12.857,12.988,1200000.0
2006-11-09 21:10:00,12.881,13.006,12.881,12.915,1300000.0
2006-11-09 21:15:00,12.875,13.03,12.824,12.937,2200000.0
2006-11-09 21:20:00,12.948,13.017,12.845,12.935,1550000.0
2006-11-09 21:25:00,12.866,13.002,12.859,12.905,1400000.0
2006-11-09 21:30:00,12.869,13.008,12.869,12.973,1500000.0
2006-11-09 21:35:00,12.964,13.012,12.819,12.968,2000000.0
2006-11-09 21:40:00,12.95,12.981,12.814,12.956,2400000.0
2006-11-09 21:45:00,12.98,12.992,12.821,12.932,2500000.0
2006-11-09 21:50:00,12.964,13.004,12.83,12.9,2450000.0
2006-11-09 21:55:00,12.855,12.996,12.851,12.956,1450000.0
2006-11-09 22:00:00,12.847,12.998,12.835,12.915,2100000.0
2006-11-09 22:05:00,12.965,12.965,12.819,12.849,650000.0
2006-11-09 22:10:00,12.844,12.964,12.844,12.954,1050000.0
2006-11-09 22:15:00,12.861,12.992,12.852,12.923,850000.0
2006-11-09 22:20:00,12.89,12.959,12.844,12.94,950000.0
2006-11-09 22:25:00,12.854,12.945,12.828,12.906,1000000.0
2006-11-09 22:30:00,12.933,12.963,12.805,12.841,1450000.0
2006-11-09 22:35:00,12.873,12.975,12.837,12.954,1600000.0
2006-11-09 22:40:00,12.957,12.96,12.826,12.858,1150000.0
2006-11-09 22:45:00,12.932,12.968,12.817,12.827,1300000.0
2006-11-09 22:50:00,12.952,12.992,12.834,12.938,1600000.0
2006-11-09 22:55:00,12.979,13.014,12.828,12.919,2300000.0
2006-11-09 23:00:00,12.94,12.969,12.8,12.912,2450000.0
2006-11-09 23:05:00,12.857,12.977,12.83,12.953,1800000.0
2006-11-09 23:10:00,12.908,13.036,12.874,12.918,1050000.0
2006-11-09 23:15:00,12.954,12.998,12.848,12.965,1700000.0
2006-11-09 23:20:00,12.984,12.984,12.864,12.94,1200000.0
2006-11-09 23:25:00,12.971,13.021,12.885,12.981,1800000.0
2006-11-09 23:30:00,12.975,13.033,12.821,12.851,2350000.0
2006-11-09 23:40:00,12.909,12.997,12.82,12.842,2050000.0
2006-11-09 23:45:00,12.93,12.983,12.863,12.894,950000.0
2006-11-09 23:50:00,12.9,12.979,12.819,12.837,1400000.0
2006-11-09 23:55:00,12.966,12.989,12.904,12.975,700000.0
2006-11-10 00:00:00,12.916,13.015,12.822,12.979,1350000.0
2006-11-10 00:05:00,12.981,12.987,12.864,12.954,850000.0
2006-11-10 00:10:00,13.011,13.041,12.871,12.908,1250000.0
2006-11-10 00:15:00,12.955,13.022,12.891,13.022,300000.0
2006-11-10 00:20:00,12.892,13.03,12.851,12.955,1250000.0
2006-11-10 00:25:00,12.949,13.013,12.918,13.013,150000.0
2006-11-10 00:30:00,12.963,13.017,12.883,12.925,750000.0
2006-11-10 00:35:00,12.979,12.985,12.87,12.98,400000.0
2006-11-10 01:00:00,12.976,12.976,12.876,12.923,500000.0
2006-11-10 01:05:00,12.983,12.983,12.9,12.933,200000.0
2006-11-10 01:10:00,12.971,13.039,12.862,12.987,1200000.0
2006-11-10 01:20:00,12.98,12.986,12.879,12.92,350000.0
2006-11-10 01:25:00,12.95,12.95,12.944,12.944,100000.0
2006-11-10 01:30:00,12.909,12.98,12.909,12.98,100000.0
2006-11-10 01:40:00,12.841,13.019,12.841,13.019,700000.0
2006-11-10 01:45:00,12.963,12.963,12.864,12.903,200000.0
2006-11-10 01:50:00,12.976,12.976,12.891,12.925,200000.0
2006-11-10 01:55:00,12.987,12.987,12.903,12.935,200000.0
2006-11-10 02:05:00,12.93,12.972,12.852,12.884,450000.0
2006-11-10 02:10:00,12.955,12.982,12.863,12.952,650000.0
2006-11-10 02:15:00,12.902,13.021,12.841,12.908,1350000.0
2006-11-10 02:20:00,12.959,13.015,12.873,12.958,1050000.0
2006-11-10 02:25:00,12.986,13.001,12.874,13.001,1200000.0
2006-11-10 02:35:00,12.938,12.997,12.844,12.957,700000.0
2006-11-10 02:40:00,12.96,12.981,12.847,12.955,750000.0
2006-11-10 02:50:00,12.956,12.985,12.85,12.898,700000.0
2006-11-10 02:55:00,12.875,13.051,12.861,12.962,1250000.0
2006-11-10 03:00:00,12.923,13.014,12.862,12.926,350000.0
2006-11-10 03:05:00,12.889,12.964,12.799,12.879,950000.0
2006-11-10 03:10:00,12.927,12.998,12.871,12.904,1400000.0
2006-11-10 03:15:00,12.97,13.002,12.856,12.856,850000.0
2006-11-10 03:20:00,12.957,13.016,12.783,12.943,1800000.0
2006-11-10 03:25:00,12.971,12.983,12.779,12.899,2250000.0
2006-11-10 03:30:00,12.924,12.971,12.818,12.905,1750000.0
2006-11-10 03:35:00,12.966,12.966,12.807,12.886,1900000.0
2006-11-10 03:40:00,12.896,12.937,12.831,12.889,800000.0
2006-11-10 03:45:00,12.882,13.007,12.826,12.924,950000.0
2006-11-10 03:50:00,12.935,12.935,12.809,12.929,1050000.0
2006-11-10 03:55:00,12.866,12.952,12.78,12.893,1850000.0
2006-11-10 04:00:00,12.93,12.974,12.818,12.856,1200000.0
2006-11-10 04:05:00,12.897,13.032,12.852,12.959,1850000.0
2006-11-10 04:10:00,12.915,13.026,12.896,12.984,1350000.0
2006-11-10 04:15:00,12.899,13.032,12.887,12.969,1800000.0
2006-11-10 04:20:00,13.011,13.052,12.873,12.873,2350000.0
2006-11-10 04:25:00,12.956,13.039,12.858,12.953,2000000.0
2006-11-10 04:30:00,12.969,13.031,12.873,12.961,1150000.0
2006-11-10 04:35:00,12.971,13.04,12.845,12.954,2300000.0
2006-11-10 04:40:00,12.906,13.011,12.816,12.896,2150000.0
2006-11-10 04:45:00,12.955,13.034,12.868,12.897,2100000.0
2006-11-10 04:50:00,12.931,13.055,12.873,12.945,1700000.0
2006-11-10 04:55:00,12.893,12.987,12.844,12.933,1750000.0
2006-11-10 05:00:00,12.952,13.021,12.823,12.913,2000000.0
2006-11-10 05:05:00,12.963,13.007,12.886,12.894,1000000.0
2006-11-10 05:10:00,12.937,12.981,12.846,12.95,1450000.0
2006-11-10 05:15:00,12.957,13.01,12.875,12.89,1450000.0
2006-11-10 05:20:00,12.883,12.985,12.883,12.924,300000.0
2006-11-10 05:25:00,12.957,13.007,12.883,13.007,550000.0
2006-11-10 05:30:00,12.948,13.036,12.815,12.943,1350000.0
2006-11-10 05:35:00,12.937,12.987,12.847,12.914,1100000.0
2006-11-10 05:40:00,12.897,12.993,12.816,12.884,1750000.0
2006-11-10 05:45:00,12.849,12.955,12.802,12.954,850000.0
2006-11-10 05:50:00,12.926,12.946,12.805,12.826,1950000.0
2006-11-10 05:55:00,12.882,12.964,12.822,12.901,1250000.0
2006-11-10 06:00:00,12.919,12.973,12.815,12.874,400000.0
2006-11-10 06:05:00,12.953,12.995,12.804,12.891,1550000.0
2006-11-10 06:10:00,12.906,12.96,12.814,12.916,2200000.0
2006-11-10 06:15:00,12.845,13.006,12.821,12.854,2100000.0
2006-11-10 06:20:00,12.915,12.962,12.85,12.931,1250000.0
2006-11-10 06:25:00,12.837,12.941,12.821,12.898,1100000.0
2006-11-10 06:30:00,12.946,12.992,12.851,12.957,1250000.0
2006-11-10 06:35:00,12.949,13.019,12.845,12.845,2000000.0
2006-11-10 06:40:00,12.963,12.966,12.831,12.922,1200000.0
2006-11-10 06:45:00,12.969,13.034,12.844,12.856,1550000.0
2006-11-10 06:50:00,12.991,13.021,12.854,12.944,1400000.0
2006-11-10 06:55:00,12.927,13.021,12.875,13.002,1650000.0
2006-11-10 07:00:00,13.008,13.016,12.885,12.986,1450000.0
2006-11-10 07:05:00,12.928,13.095,12.906,12.98,2850000.0
2006-11-10 07:10:00,12.935,13.099,12.909,13.027,2650000.0
2006-11-10 07:15:00,12.994,13.074,12.88,12.946,2100000.0
2006-11-10 07:20:00,12.996,13.027,12.93,12.974,750000.0
2006-11-10 07:25:00,13.036,13.036,12.893,13.004,1300000.0
2006-11-10 07:30:00,13.052,13.058,12.893,13.007,1600000.0
2006-11-10 07:35:00,12.966,13.073,12.89,13.043,1750000.0
2006-11-10 07:40:00,12.998,13.038,12.898,13.02,1150000.0
2006-11-10 07:45:00,12.973,13.074,12.87,12.986,1900000.0
2006-11-10 07:50:00,12.988,13.089,12.905,12.989,2500000.0
2006-11-10 07:55:00,13.048,13.096,12.926,13.05,1350000.0
2006-11-10 08:00:00,13.0,13.109,12.913,12.913,1850000.0
2006-11-10 08:05:00,12.947,13.032,12.866,12.923,2600000.0
2006-11-10 08:10:00,13.014,13.083,12.908,13.02,1850000.0
2006-11-10 08:15:00,12.905,13.069,12.905,12.961,1950000.0
2006-11-10 08:20:00,12.897,13.074,12.896,13.037,1400000.0
2006-11-10 08:25:00,12.942,13.075,12.926,13.018,1950000.0
2006-11-10 08:30:00,13.012,13.027,12.855,12.935,2050000.0
2006-11-10 08:35:00,12.99,13.051,12.883,12.904,2200000.0
2006-11-10 08:40:00,13.002,13.062,12.939,12.939,600000.0
2006-11-10 08:45:00,12.994,12.994,12.852,12.96,1000000.0
2006-11-10 08:50:00,12.922,13.066,12.921,12.995,1500000.0
2006-11-10 08:55:00,13.015,13.073,12.879,13.026,1500000.0
2006-11-10 09:00:00,13.019,13.066,12.887,13.04,1550000.0
2006-11-10 09:05:00,12.981,13.095,12.893,12.943,2150000.0
2006-11-10 09:10:00,13.019,13.043,12.884,12.936,2400000.0
2006-11-10 09:15:00,12.951,13.07,12.894,13.056,2100000.0
2006-11-10 09:20:00,12.994,13.085,12.926,12.992,2200000.0
2006-11-10 09:25:00,13.077,13.102,12.934,13.06,1600000.0
2006-11-10 09:30:00,12.953,13.082,12.9,13.041,1900000.0
2006-11-10 09:35:00,12.952,13.157,12.917,13.094,2200000.0
2006-11-10 09:40:00,12.967,13.095,12.914,12.983,2000000.0
2006-11-10 09:45:00,12.944,13.086,12.911,12.998,1450000.0
2006-11-10 09:50:00,13.0,13.087,12.927,13.048,1250000.0
2006-11-10 09:55:00,13.049,13.109,12.9,13.043,2150000.0
2006-11-10 10:00:00,13.032,13.09,12.919,13.023,1400000.0
2006-11-10 10:05:00,12.922,13.118,12.92,13.091,2150000.0
2006-11-10 10:10:00,13.075,13.098,12.959,13.078,1650000.0
2006-11-10 10:15:00,13.099,13.176,12.948,13.049,2000000.0
2006-11-10 10:20:00,13.015,13.1,12.931,13.053,1800000.0
2006-11-10 10:25:00,12.981,13.137,12.963,13.082,2750000.0
2006-11-10 10:30:00,13.008,13.161,12.96,13.102,2350000.0
2006-11-10 10:35:00,12.999,13.126,12.934,12.992,2350000.0
2006-11-10 10:40:00,13.08,13.147,12.933,13.089,2950000.0
2006-11-10 10:45:00,13.071,13.117,12.958,13.092,1550000.0
2006-11-10 10:50:00,13.061,13.162,12.961,12.97,3200000.0
2006-11-10 10:55:00,13.084,13.19,12.948,13.019,2450000.0
2006-11-10 11:00:00,13.034,13.158,12.97,13.143,2200000.0
2006-11-10 11:05:00,13.008,13.195,13.008,13.099,2200000.0
2006-11-10 11:10:00,12.99,13.165,12.99,13.139,2200000.0
2006-11-10 11:15:00,13.019,13.141,12.964,13.122,1800000.0
2006-11-10 11:20:00,13.107,13.19,12.922,13.131,2300000.0
2006-11-10 11:25:00,13.03,13.134,12.969,13.026,2300000.0
2006-11-10 11:30:00,13.12,13.136,12.989,13.093,2050000.0
2006-11-10 11:35:00,13.081,13.132,12.971,13.001,2150000.0
2006-11-10 11:40:00,13.009,13.121,12.964,13.061,1550000.0
2006-11-10 11:45:00,12.984,13.133,12.956,13.014,2200000.0
2006-11-10 11:50:00,13.028,13.123,12.96,13.073,2200000.0
2006-11-10 11:55:00,13.064,13.12,12.97,13.032,1950000.0
2006-11-10 12:00:00,13.076,13.164,13.006,13.013,2150000.0
2006-11-10 12:05:00,13.075,13.116,12.942,13.032,1950000.0
2006-11-10 12:10:00,13.069,13.125,12.965,12.987,2000000.0
2006-11-10 12:15:00,13.019,13.11,12.951,12.981,2100000.0
2006-11-10 12:20:00,13.023,13.132,12.924,13.028,2400000.0
2006-11-10 12:25:00,13.046,13.07,12.869,12.916,1950000.0
2006-11-10 12:30:00,12.948,13.052,12.896,12.907,1950000.0
2006-11-10 12:35:00,13.066,13.104,12.921,13.03,2100000.0
2006-11-10 12:40:00,13.025,13.086,12.93,12.939,2400000.0
2006-11-10 12:45:00,12.987,13.09,12.932,12.966,2250000.0
2006-11-10 12:50:00,13.006,13.118,12.936,13.023,2350000.0
2006-11-10 12:55:00,12.999,13.076,12.912,13.06,2150000.0
2006-11-10 13:00:00,13.057,13.097,12.927,12.941,2200000.0
2006-11-10 13:05:00,12.905,13.086,12.905,12.915,2200000.0
2006-11-10 13:10:00,12.972,13.062,12.881,13.012,2250000.0
2006-11-10 13:15:00,12.94,13.045,12.868,12.912,2000000.0
2006-11-10 13:20:00,12.929,13.007,12.865,12.891,2050000.0
2006-11-10 13:25:00,12.983,13.016,12.818,12.941,2150000.0
2006-11-10 13:30:00,12.981,13.028,12.843,12.913,2100000.0
2006-11-10 13:35:00,12.952,13.017,12.865,12.966,2100000.0
2006-11-10 13:40:00,12.971,13.037,12.875,12.934,1950000.0
2006-11-10 13:45:00,12.907,13.016,12.844,12.972,2100000.0
2006-11-10 13:50:00,12.914,13.004,12.845,12.99,2000000.0
2006-11-10 13:55:00,12.952,13.013,12.816,13.013,2050000.0
2006-11-10 14:00:00,12.96,12.999,12.858,12.968,1800000.0
2006-11-10 14:05:00,12.87,13.025,12.868,12.907,1950000.0
2006-11-10 14:10:00,12.86,13.037,12.846,12.919,2050000.0
2006-11-10 14:15:00,12.86,13.054,12.828,12.973,2300000.0
2006-11-10 14:20:00,12.883,12.994,12.848,12.97,2050000.0
2006-11-10 14:25:00,12.902,13.005,12.862,12.952,1850000.0
2006-11-10 14:30:00,12.914,13.013,12.836,12.869,2200000.0
2006-11-10 14:35:00,12.948,13.026,12.854,12.883,2200000.0
2006-11-10 14:40:00,12.931,13.025,12.882,12.994,2300000.0
2006-11-10 14:45:00,12.978,13.034,12.871,12.881,2000000.0
2006-11-10 14:50:00,12.915,12.996,12.826,12.873,2150000.0
2006-11-10 14:55:00,12.936,13.007,12.793,12.96,2400000.0
2006-11-10 15:00:00,12.859,13.014,12.834,12.89,2400000.0
2006-11-10 15:05:00,12.878,13.025,12.824,12.881,2250000.0
2006-11-10 15:10:00,12.885,12.99,12.848,12.988,1900000.0
2006-11-10 15:15:00,12.868,12.99,12.843,12.948,1950000.0
2006-11-10 15:20:00,12.89,12.969,12.78,12.955,2050000.0
2006-11-10 15:25:00,12.961,12.97,12.834,12.934,2050000.0
2006-11-10 15:30:00,12.913,12.968,12.776,12.776,2200000.0
2006-11-10 15:35:00,12.852,12.98,12.79,12.899,2150000.0
2006-11-10 15:40:00,12.848,12.966,12.813,12.924,2000000.0
2006-11-10 15:45:00,12.933,12.973,12.82,12.973,2100000.0
2006-11-10 15:50:00,12.873,13.063,12.856,13.041,2200000.0
2006-11-10 15:55:00,12.922,13.071,12.897,12.955,2350000.0
2006-11-10 16:00:00,13.017,13.082,12.865,12.98,2450000.0
2006-11-10 16:05:00,13.012,13.049,12.878,13.001,2100000.0
2006-11-10 16:10:00,12.986,13.023,12.856,12.911,2300000.0
2006-11-10 16:15:00,13.001,13.033,12.849,12.95,2100000.0
2006-11-10 16:20:00,13.023,13.024,12.818,12.968,2450000.0
2006-11-10 16:25:00,12.97,13.004,12.822,12.826,2050000.0
2006-11-10 16:30:00,12.877,12.988,12.811,12.98,2150000.0
2006-11-10 16:35:00,12.851,12.961,12.788,12.928,2450000.0
2006-11-10 16:40:00,12.958,12.958,12.765,12.765,1950000.0
2006-11-10 16:45:00,12.769,12.917,12.737,12.799,2300000.0
2006-11-10 16:50:00,12.837,12.914,12.739,12.769,2200000.0
2006-11-10 16:55:00,12.85,12.974,12.738,12.872,2350000.0
2006-11-10 17:00:00,12.946,12.967,12.798,12.866,2100000.0
2006-11-10 17:05:00,12.915,12.975,12.75,12.846,2150000.0
2006-11-10 17:10:00,12.886,12.92,12.75,12.856,2150000.0
2006-11-10 17:15:00,12.746,12.939,12.74,12.873,2100000.0
2006-11-10 17:20:00,12.841,12.916,12.737,12.805,1850000.0
2006-11-10 17:25:00,12.867,12.949,12.785,12.908,2300000.0
2006-11-10 17:30:00,12.78,12.932,12.729,12.906,2300000.0
2006-11-10 17:35:00,12.827,12.89,12.734,12.788,2250000.0
2006-11-10 17:40:00,12.783,12.946,12.749,12.882,1950000.0
2006-11-10 17:45:00,12.816,12.917,12.733,12.881,2100000.0
2006-11-10 17:50:00,12.897,13.007,12.799,12.943,2300000.0
2006-11-10 17:55:00,12.85,12.948,12.778,12.94,1950000.0
2006-11-10 18:00:00,12.818,12.94,12.806,12.872,2050000.0
2006-11-10 18:05:00,12.858,12.954,12.788,12.85,2250000.0
2006-11-10 18:10:00,12.821,12.959,12.797,12.919,2200000.0
2006-11-10 18:15:00,12.894,12.946,12.791,12.918,2350000.0
2006-11-10 18:20:00,12.824,12.971,12.787,12.945,2150000.0
2006-11-10 18:25:00,12.857,12.999,12.814,12.999,2150000.0
2006-11-10 18:30:00,12.966,13.005,12.85,12.982,2200000.0
2006-11-10 18:35:00,12.919,13.006,12.848,12.952,2250000.0
2006-11-10 18:40:00,12.978,13.003,12.795,12.844,2200000.0
2006-11-10 18:45:00,12.845,12.948,12.748,12.796,2050000.0
2006-11-10 18:50:00,12.79,12.949,12.79,12.851,2250000.0
2006-11-10 18:55:00,12.809,12.897,12.73,12.844,2100000.0
2006-11-10 19:00:00,12.821,12.903,12.757,12.875,2100000.0
2006-11-10 19:05:00,12.84,12.893,12.726,12.818,2000000.0
2006-11-10 19:10:00,12.868,12.916,12.749,12.879,2000000.0
2006-11-10 19:15:00,12.836,12.922,12.755,12.893,2100000.0
2006-11-10 19:20:00,12.887,12.942,12.777,12.843,2150000.0
2006-11-10 19:25:00,12.864,12.933,12.757,12.896,2000000.0
2006-11-10 19:30:00,12.894,12.92,12.746,12.814,2250000.0
2006-11-10 19:35:00,12.836,12.921,12.738,12.914,2150000.0
2006-11-10 19:40:00,12.851,12.941,12.768,12.843,2350000.0
2006-11-10 19:45:00,12.874,12.927,12.745,12.865,2100000.0
2006-11-10 19:50:00,12.822,12.896,12.69,12.855,2250000.0
2006-11-10 19:55:00,12.689,12.894,12.689,12.783,2050000.0
2006-11-10 20:00:00,12.826,12.908,12.738,12.883,1600000.0
2006-11-10 20:05:00,12.933,13.0,12.803,12.855,1800000.0
2006-11-10 20:10:00,12.969,13.048,12.822,12.878,2100000.0
2006-11-10 20:15:00,12.912,13.07,12.832,12.931,1950000.0
2006-11-10 20:20:00,13.038,13.053,12.896,12.952,1950000.0
2006-11-10 20:25:00,13.021,13.021,12.895,12.98,1650000.0
2006-11-10 20:30:00,12.986,13.059,12.89,12.952,1600000.0
2006-11-10 20:35:00,12.958,13.013,12.853,12.98,1500000.0
2006-11-10 20:40:00,12.996,13.042,12.879,12.907,1550000.0
2006-11-10 20:45:00,12.934,13.025,12.854,12.947,2050000.0
2006-11-10 20:50:00,12.98,13.083,12.885,12.991,1400000.0
2006-11-10 20:55:00,12.898,13.065,12.861,12.944,1700000.0
2006-11-10 21:00:00,12.939,13.04,12.811,12.916,1700000.0
2006-11-10 21:05:00,12.935,13.023,12.848,12.954,2250000.0
2006-11-10 21:10:00,12.882,13.021,12.828,12.925,2200000.0
2006-11-10 21:15:00,12.93,13.051,12.835,12.952,1700000.0
2006-11-10 21:20:00,12.913,13.027,12.857,13.006,1700000.0
2006-11-10 21:25:00,12.899,13.007,12.845,12.906,1450000.0
2006-11-10 21:30:00,12.957,13.009,12.862,12.933,1850000.0
2006-11-10 21:35:00,12.856,12.99,12.83,12.891,1250000.0
2006-11-10 21:40:00,12.994,13.002,12.83,12.898,1600000.0
2006-11-10 21:45:00,12.926,13.015,12.839,12.938,1550000.0
2006-11-10 21:50:00,12.896,13.0,12.859,12.973,1300000.0
2006-11-10 21:55:00,12.951,12.998,12.846,12.942,2250000.0
2006-11-10 22:00:00,12.962,12.995,12.857,12.995,800000.0
2006-11-10 22:05:00,12.858,12.969,12.855,12.954,1000000.0
2006-11-10 22:10:00,12.964,13.01,12.877,12.959,500000.0
2006-11-10 22:15:00,12.89,13.055,12.836,12.936,2400000.0
2006-11-10 22:20:00,12.898,12.994,12.802,12.922,2150000.0
2006-11-10 22:25:00,12.925,12.983,12.84,12.888,1850000.0
2006-11-10 22:30:00,12.988,13.019,12.86,12.896,1700000.0
2006-11-10 22:35:00,12.961,12.982,12.85,12.886,450000.0
2006-11-10 22:40:00,12.938,12.997,12.834,12.925,1450000.0
2006-11-10 22:45:00,12.956,12.995,12.824,12.94,1300000.0
2006-11-10 22:50:00,12.959,12.992,12.847,12.931,1150000.0
2006-11-10 22:55:00,12.854,12.974,12.836,12.865,1600000.0
2006-11-10 23:00:00,12.952,12.993,12.796,12.925,2050000.0
2006-11-10 23:05:00,12.854,12.974,12.784,12.819,1300000.0
2006-11-10 23:10:00,12.948,12.984,12.832,12.967,1150000.0
2006-11-10 23:15:00,12.969,13.0,12.855,12.917,850000.0
2006-11-10 23:20:00,12.944,13.006,12.808,12.993,1950000.0
2006-11-10 23:25:00,12.927,13.013,12.871,12.884,1650000.0
2006-11-10 23:30:00,12.934,12.98,12.821,12.885,950000.0
2006-11-10 23:35:00,12.93,12.995,12.865,12.935,1100000.0
2006-11-10 23:40:00,12.894,12.953,12.87,12.946,700000.0
2006-11-10 23:45:00,12.911,12.967,12.877,12.924,500000.0
2006-11-10 23:50:00,12.822,12.966,12.801,12.966,1800000.0
2006-11-10 23:55:00,12.911,12.994,12.801,12.954,1500000.0
2006-11-13 00:00:00,13.01,13.1,12.67,12.971,600000.0
2006-11-13 00:30:00,12.995,13.003,12.911,12.953,400000.0
2006-11-13 00:40:00,12.998,13.019,12.913,12.936,400000.0
2006-11-13 00:50:00,12.982,12.982,12.883,12.923,200000.0
2006-11-13 01:00:00,12.995,12.999,12.911,12.982,300000.0
2006-11-13 01:05:00,12.993,13.003,12.893,12.995,400000.0
2006-11-13 01:10:00,12.993,12.997,12.975,12.975,150000.0
2006-11-13 01:15:00,12.908,12.985,12.903,12.978,250000.0
2006-11-13 01:25:00,12.995,12.995,12.896,12.934,200000.0
2006-11-13 01:30:00,12.982,13.033,12.877,12.971,600000.0
2006-11-13 01:35:00,12.954,12.954,12.85,12.886,200000.0
2006-11-13 01:45:00,12.957,12.957,12.873,12.905,200000.0
2006-11-13 01:50:00,12.869,12.969,12.86,12.897,550000.0
2006-11-13 01:55:00,12.889,12.993,12.861,12.904,950000.0
2006-11-13 02:00:00,12.954,12.954,12.854,12.894,200000.0
2006-11-13 02:05:00,12.958,12.989,12.895,12.982,450000.0
2006-11-13 02:10:00,12.975,12.975,12.896,12.932,200000.0
2006-11-13 02:15:00,12.929,13.011,12.884,12.884,350000.0
2006-11-13 02:20:00,12.867,12.984,12.845,12.896,1350000.0
2006-11-13 02:25:00,12.952,13.064,12.858,12.973,2350000.0
2006-11-13 02:30:00,12.9,13.013,12.9,13.013,100000.0
2006-11-13 02:35:00,12.955,13.026,12.888,12.981,700000.0
2006-11-13 02:40:00,12.918,13.042,12.852,12.926,2600000.0
2006-11-13 02:45:00,12.935,13.049,12.917,12.937,600000.0
2006-11-13 02:50:00,12.973,13.079,12.887,13.044,1800000.0
2006-11-13 02:55:00,12.976,13.054,12.914,13.025,1950000.0
2006-11-13 03:00:00,13.066,13.079,12.914,13.014,2350000.0
2006-11-13 03:05:00,13.046,13.063,12.87,13.029,1600000.0
2006-11-13 03:10:00,13.049,13.073,12.908,12.932,2050000.0
2006-11-13 03:15:00,13.032,13.063,12.898,12.919,2250000.0
2006-11-13 03:20:00,13.031,13.067,12.893,12.977,2150000.0
2006-11-13 03:25:00,12.954,13.083,12.904,12.996,2000000.0
2006-11-13 03:30:00,13.023,13.106,12.879,13.064,2100000.0
2006-11-13 03:35:00,13.055,13.055,12.917,13.015,1750000.0
2006-11-13 03:40:00,13.011,13.097,12.868,12.989,2300000.0
2006-11-13 03:45:00,12.968,13.044,12.91,12.992,1150000.0
2006-11-13 03:50:00,12.945,13.021,12.897,12.965,1200000.0
2006-11-13 03:55:00,12.999,13.066,12.896,12.932,1250000.0
2006-11-13 04:00:00,12.919,13.051,12.906,12.945,500000.0
2006-11-13 04:05:00,13.021,13.079,12.921,13.008,1100000.0
2006-11-13 04:10:00,13.051,13.064,12.93,13.064,1000000.0
2006-11-13 04:15:00,13.025,13.067,12.891,12.954,2100000.0
2006-11-13 04:20:00,13.026,13.064,12.927,12.927,1550000.0
2006-11-13 04:25:00,12.97,13.056,12.904,12.904,1450000.0
2006-11-13 04:30:00,13.025,13.025,12.946,12.981,200000.0
2006-11-13 04:35:00,12.946,13.092,12.944,13.035,1050000.0
2006-11-13 04:40:00,13.038,13.038,12.958,12.992,200000.0
2006-11-13 04:45:00,13.043,13.056,12.956,13.003,650000.0
2006-11-13 04:50:00,12.947,13.086,12.904,12.977,1700000.0
2006-11-13 04:55:00,12.938,13.085,12.897,13.032,2400000.0
2006-11-13 05:00:00,13.034,13.034,12.949,12.959,600000.0
2006-11-13 05:05:00,13.03,13.03,12.925,12.965,200000.0
2006-11-13 05:10:00,13.001,13.046,12.895,13.046,750000.0
2006-11-13 05:15:00,12.981,13.083,12.951,12.984,650000.0
2006-11-13 05:20:00,13.007,13.063,12.913,12.947,950000.0
2006-11-13 05:25:00,12.934,13.084,12.92,13.067,1300000.0
2006-11-13 05:30:00,13.015,13.111,12.907,12.993,1000000.0
2006-11-13 05:35:00,12.946,13.047,12.941,13.037,1150000.0
2006-11-13 05:40:00,12.995,13.078,12.922,13.02,1850000.0
2006-11-13 05:45:00,12.979,13.065,12.936,12.936,1200000.0
2006-11-13 05:50:00,13.036,13.05,12.913,12.982,1200000.0
2006-11-13 05:55:00,12.979,13.093,12.945,13.006,1400000.0
2006-11-13 06:00:00,13.01,13.082,12.902,12.962,2500000.0
2006-11-13 06:05:00,13.015,13.027,12.911,13.009,900000.0
2006-11-13 06:10:00,13.021,13.021,12.919,13.008,850000.0
2006-11-13 06:15:00,13.008,13.041,12.903,12.903,900000.0
2006-11-13 06:20:00,13.016,13.047,12.895,12.962,1150000.0
2006-11-13 06:25:00,13.006,13.048,12.899,12.936,1600000.0
2006-11-13 06:30:00,12.907,13.123,12.884,13.013,2500000.0
2006-11-13 06:35:00,13.019,13.114,12.941,12.946,2400000.0
2006-11-13 06:45:00,13.052,13.074,12.924,13.051,1900000.0
2006-11-13 06:50:00,13.064,13.077,12.924,13.023,1700000.0
2006-11-13 06:55:00,12.994,13.059,12.915,13.037,1250000.0
2006-11-13 07:00:00,13.043,13.043,12.907,12.962,950000.0
2006-11-13 07:05:00,12.904,13.118,12.904,13.035,1450000.0
2006-11-13 07:10:00,12.939,13.079,12.916,13.056,1550000.0
2006-11-13 07:15:00,12.927,13.074,12.927,12.951,1150000.0
2006-11-13 07:20:00,13.033,13.053,12.953,12.955,750000.0
2006-11-13 07:25:00,13.047,13.073,12.913,13.042,1400000.0
2006-11-13 07:30:00,13.049,13.057,12.913,13.028,950000.0
2006-11-13 07:35:00,13.02,13.033,12.943,13.031,350000.0
2006-11-13 07:40:00,12.988,13.051,12.9,12.969,1550000.0
2006-11-13 07:45:00,13.014,13.079,12.924,13.028,750000.0
2006-11-13 07:50:00,12.943,13.045,12.888,12.888,350000.0
2006-11-13 07:55:00,13.041,13.041,12.91,12.938,950000.0
2006-11-13 08:00:00,12.954,13.044,12.893,12.893,2400000.0
2006-11-13 08:05:00,13.005,13.005,12.877,12.938,1000000.0
2006-11-13 08:10:00,13.027,13.042,12.895,12.993,2000000.0
2006-11-13 08:15:00,12.949,13.033,12.877,12.927,1950000.0
2006-11-13 08:20:00,13.034,13.039,12.882,12.896,1450000.0
2006-11-13 08:25:00,13.002,13.02,12.866,13.007,1600000.0
2006-11-13 08:30:00,13.027,13.03,12.885,12.915,2250000.0
2006-11-13 08:35:00,12.98,13.014,12.854,12.888,1650000.0
2006-11-13 08:40:00,12.973,13.037,12.909,12.969,1250000.0
2006-11-13 08:45:00,12.981,13.042,12.828,12.995,2250000.0
2006-11-13 08:50:00,12.908,13.09,12.883,12.91,1850000.0
2006-11-13 08:55:00,13.015,13.037,12.869,12.969,1650000.0
2006-11-13 09:00:00,12.986,13.074,12.918,13.038,950000.0
2006-11-13 09:05:00,12.964,13.006,12.894,12.997,400000.0
2006-11-13 09:10:00,12.928,13.035,12.865,13.035,450000.0
2006-11-13 09:15:00,13.049,13.052,12.917,13.04,1000000.0
2006-11-13 09:20:00,12.98,13.047,12.917,12.967,950000.0
2006-11-13 09:25:00,13.033,13.045,12.874,12.979,1150000.0
2006-11-13 09:30:00,12.946,13.11,12.879,12.991,1800000.0
2006-11-13 09:35:00,12.882,13.053,12.882,13.022,1700000.0
2006-11-13 09:40:00,12.91,13.036,12.863,12.937,2050000.0
2006-11-13 09:45:00,13.016,13.019,12.885,12.934,1450000.0
2006-11-13 09:50:00,12.913,13.006,12.858,12.975,1600000.0
2006-11-13 09:55:00,12.901,13.002,12.844,13.002,850000.0
2006-11-13 10:00:00,12.993,13.028,12.862,12.943,2200000.0
2006-11-13 10:05:00,12.905,13.05,12.843,12.976,1750000.0
2006-11-13 10:10:00,12.971,13.035,12.807,12.853,2200000.0
2006-11-13 10:15:00,13.004,13.016,12.813,12.894,2000000.0
2006-11-13 10:20:00,12.859,12.957,12.79,12.956,2300000.0
2006-11-13 10:25:00,12.97,12.996,12.803,12.907,2050000.0
2006-11-13 10:30:00,12.841,12.971,12.78,12.877,2350000.0
2006-11-13 10:35:00,12.813,12.993,12.81,12.937,1700000.0
2006-11-13 10:40:00,12.907,12.976,12.784,12.94,2950000.0
2006-11-13 10:45:00,12.937,12.981,12.842,12.864,1700000.0
2006-11-13 10:50:00,12.933,13.005,12.835,12.963,1750000.0
2006-11-13 10:55:00,12.956,13.002,12.839,12.862,2450000.0
2006-11-13 11:00:00,12.926,13.015,12.798,13.003,2200000.0
2006-11-13 11:05:00,12.876,12.997,12.853,12.957,1850000.0
2006-11-13 11:10:00,12.955,12.986,12.848,12.97,1800000.0
2006-11-13 11:15:00,12.87,13.002,12.809,12.974,2150000.0
2006-11-13 11:20:00,12.953,13.029,12.798,12.978,2300000.0
2006-11-13 11:25:00,12.891,13.008,12.878,12.998,1450000.0
2006-11-13 11:30:00,12.995,13.009,12.866,12.953,1900000.0
2006-11-13 11:35:00,12.962,13.004,12.833,12.877,2150000.0
2006-11-13 11:40:00,12.897,13.013,12.844,12.942,1550000.0
2006-11-13 11:45:00,12.887,13.006,12.845,12.922,2200000.0
2006-11-13 11:50:00,12.908,12.976,12.809,12.933,1750000.0
2006-11-13 11:55:00,12.918,13.065,12.841,12.933,1950000.0
2006-11-13 12:00:00,12.963,13.009,12.874,12.88,2150000.0
2006-11-13 12:05:00,12.968,13.029,12.862,12.909,1950000.0
2006-11-13 12:10:00,12.929,12.989,12.841,12.887,1600000.0
2006-11-13 12:15:00,12.911,13.011,12.805,12.834,2100000.0
2006-11-13 12:20:00,12.867,12.999,12.784,12.961,2400000.0
2006-11-13 12:25:00,12.955,13.001,12.814,12.903,1950000.0
2006-11-13 12:30:00,12.934,12.976,12.809,12.829,1600000.0
2006-11-13 12:35:00,12.947,12.984,12.826,12.93,2100000.0
2006-11-13 12:40:00,12.914,13.002,12.832,12.86,2400000.0
2006-11-13 12:45:00,12.902,12.983,12.814,12.882,2250000.0
2006-11-13 12:50:00,12.908,13.012,12.841,12.901,2350000.0
2006-11-13 12:55:00,12.899,12.993,12.793,12.911,2150000.0
2006-11-13 13:00:00,12.921,12.969,12.794,12.833,2200000.0
2006-11-13 13:05:00,12.806,12.978,12.799,12.831,2200000.0
2006-11-13 13:10:00,12.889,12.986,12.76,12.888,2250000.0
2006-11-13 13:15:00,12.851,12.986,12.78,12.82,2000000.0
2006-11-13 13:20:00,12.812,12.902,12.751,12.78,2050000.0
2006-11-13 13:25:00,12.88,12.881,12.704,12.825,2150000.0
2006-11-13 13:30:00,12.869,12.883,12.694,12.769,2100000.0
2006-11-13 13:35:00,12.825,12.87,12.717,12.84,2100000.0
2006-11-13 13:40:00,12.836,12.873,12.697,12.777,1950000.0
2006-11-13 13:45:00,12.759,12.869,12.711,12.839,1950000.0
2006-11-13 13:50:00,12.771,12.893,12.723,12.834,2000000.0
2006-11-13 13:55:00,12.788,12.873,12.712,12.812,1900000.0
2006-11-13 14:00:00,12.795,12.825,12.68,12.819,1800000.0
2006-11-13 14:05:00,12.773,12.812,12.641,12.7,2100000.0
2006-11-13 14:10:00,12.67,12.783,12.617,12.665,2050000.0
2006-11-13 14:15:00,12.623,12.764,12.603,12.732,2300000.0
2006-11-13 14:20:00,12.629,12.736,12.596,12.697,2050000.0
2006-11-13 14:25:00,12.639,12.726,12.566,12.651,1850000.0
2006-11-13 14:30:00,12.627,12.711,12.553,12.582,2350000.0
2006-11-13 14:35:00,12.683,12.769,12.594,12.636,2200000.0
2006-11-13 14:40:00,12.69,12.775,12.589,12.7,2300000.0
2006-11-13 14:45:00,12.683,12.749,12.564,12.586,2000000.0
2006-11-13 14:50:00,12.654,12.773,12.589,12.648,2150000.0
2006-11-13 14:55:00,12.675,12.739,12.559,12.731,2400000.0
2006-11-13 15:00:00,12.605,12.729,12.572,12.613,1950000.0
2006-11-13 15:05:00,12.611,12.766,12.515,12.591,2250000.0
2006-11-13 15:10:00,12.611,12.69,12.508,12.568,2000000.0
2006-11-13 15:15:00,12.552,12.72,12.549,12.669,2050000.0
2006-11-13 15:20:00,12.634,12.695,12.566,12.683,2050000.0
2006-11-13 15:25:00,12.701,12.719,12.558,12.594,2050000.0
2006-11-13 15:30:00,12.664,12.722,12.537,12.537,2200000.0
2006-11-13 15:35:00,12.62,12.773,12.581,12.661,2300000.0
2006-11-13 15:40:00,12.648,12.783,12.612,12.768,2000000.0
2006-11-13 15:45:00,12.773,12.773,12.578,12.733,2100000.0
2006-11-13 15:50:00,12.663,12.761,12.582,12.718,2200000.0
2006-11-13 15:55:00,12.608,12.75,12.581,12.639,2350000.0
2006-11-13 16:00:00,12.68,12.75,12.575,12.703,2450000.0
2006-11-13 16:05:00,12.723,12.759,12.59,12.738,2100000.0
2006-11-13 16:10:00,12.705,12.723,12.566,12.658,2300000.0
2006-11-13 16:15:00,12.716,12.743,12.569,12.578,2200000.0
2006-11-13 16:20:00,12.707,12.773,12.536,12.719,2450000.0
2006-11-13 16:25:00,12.711,12.755,12.59,12.634,2250000.0
2006-11-13 16:30:00,12.634,12.722,12.573,12.718,2150000.0
2006-11-13 16:35:00,12.645,12.745,12.558,12.694,2450000.0
2006-11-13 16:40:00,12.624,12.749,12.548,12.593,2050000.0
2006-11-13 16:45:00,12.588,12.758,12.582,12.592,2300000.0
2006-11-13 16:50:00,12.617,12.757,12.594,12.657,2150000.0
2006-11-13 16:55:00,12.725,12.768,12.626,12.673,2200000.0
2006-11-13 17:00:00,12.764,12.764,12.59,12.658,2100000.0
2006-11-13 17:05:00,12.748,12.777,12.598,12.654,2300000.0
2006-11-13 17:10:00,12.728,12.779,12.631,12.759,2150000.0
2006-11-13 17:15:00,12.67,12.825,12.648,12.763,2150000.0
2006-11-13 17:20:00,12.74,12.804,12.601,12.675,1000000.0
2006-11-13 17:25:00,12.744,12.929,12.64,12.828,4000000.0
2006-11-13 17:30:00,12.687,12.911,12.682,12.717,4000000.0
2006-11-13 17:35:00,12.845,12.901,12.686,12.78,3650000.0
2006-11-13 17:40:00,12.761,12.909,12.688,12.817,3700000.0
2006-11-13 17:45:00,12.743,12.874,12.722,12.811,3450000.0
2006-11-13 17:50:00,12.799,12.865,12.624,12.848,3800000.0
2006-11-13 17:55:00,12.736,12.852,12.667,12.727,4350000.0
2006-11-13 18:00:00,12.809,12.869,12.682,12.757,4000000.0
2006-11-13 18:05:00,12.758,12.847,12.638,12.788,3300000.0
2006-11-13 18:10:00,12.689,12.865,12.645,12.713,3550000.0
2006-11-13 18:15:00,12.685,12.854,12.638,12.693,3050000.0
2006-11-13 18:20:00,12.679,12.811,12.632,12.734,4050000.0
2006-11-13 18:25:00,12.7,12.814,12.668,12.814,3750000.0
2006-11-13 18:30:00,12.74,12.879,12.621,12.814,3650000.0
2006-11-13 18:35:00,12.759,12.848,12.635,12.815,3750000.0
2006-11-13 18:40:00,12.813,12.838,12.663,12.834,3950000.0
2006-11-13 18:45:00,12.798,12.849,12.671,12.744,2900000.0
2006-11-13 18:50:00,12.738,12.925,12.68,12.835,3850000.0
2006-11-13 18:55:00,12.826,12.906,12.693,12.798,3850000.0
2006-11-13 19:00:00,12.805,12.904,12.694,12.754,3200000.0
2006-11-13 19:05:00,12.723,12.888,12.648,12.765,3500000.0
2006-11-13 19:10:00,12.787,12.859,12.653,12.702,3300000.0
2006-11-13 19:15:00,12.706,12.846,12.675,12.804,3600000.0
2006-11-13 19:20:00,12.845,12.849,12.67,12.786,2650000.0
2006-11-13 19:25:00,12.695,12.836,12.673,12.781,2250000.0
2006-11-13 19:30:00,12.824,12.884,12.652,12.746,2750000.0
2006-11-13 19:35:00,12.717,12.822,12.655,12.693,2100000.0
2006-11-13 19:40:00,12.752,12.834,12.662,12.777,1900000.0
2006-11-13 19:45:00,12.728,12.85,12.704,12.764,2000000.0
2006-11-13 19:50:00,12.784,12.856,12.67,12.821,2450000.0
2006-11-13 19:55:00,12.681,12.867,12.614,12.718,3300000.0
2006-11-13 20:00:00,12.716,12.811,12.688,12.811,1850000.0
2006-11-13 20:05:00,12.816,12.844,12.669,12.706,2700000.0
2006-11-13 20:10:00,12.678,12.823,12.677,12.772,2100000.0
2006-11-13 20:15:00,12.731,12.833,12.675,12.751,2100000.0
2006-11-13 20:20:00,12.779,12.832,12.609,12.754,2550000.0
2006-11-13 20:25:00,12.746,12.855,12.672,12.766,2600000.0
2006-11-13 20:30:00,12.723,12.816,12.676,12.713,2350000.0
2006-11-13 20:35:00,12.697,12.858,12.687,12.787,2100000.0
2006-11-13 20:40:00,12.81,12.834,12.667,12.826,2400000.0
2006-11-13 20:45:00,12.796,12.849,12.675,12.796,2300000.0
2006-11-13 20:50:00,12.818,12.894,12.73,12.786,2200000.0
2006-11-13 20:55:00,12.859,12.906,12.733,12.754,1050000.0
2006-11-13 21:00:00,12.748,12.841,12.716,12.802,1950000.0
2006-11-13 21:05:00,12.755,12.854,12.722,12.726,1600000.0
2006-11-13 21:10:00,12.836,12.881,12.729,12.833,1850000.0
2006-11-13 21:15:00,12.812,12.871,12.713,12.806,1450000.0
2006-11-13 21:20:00,12.76,12.824,12.678,12.748,1050000.0
2006-11-13 21:25:00,12.719,12.847,12.714,12.77,850000.0
2006-11-13 21:30:00,12.76,12.846,12.751,12.846,300000.0
2006-11-13 21:35:00,12.759,12.833,12.69,12.794,800000.0
2006-11-13 21:40:00,12.793,12.811,12.667,12.783,1550000.0
2006-11-13 21:45:00,12.742,12.84,12.718,12.812,800000.0
2006-11-13 21:50:00,12.799,12.813,12.678,12.742,800000.0
2006-11-13 21:55:00,12.739,12.858,12.702,12.824,1350000.0
2006-11-13 22:00:00,12.737,12.846,12.702,12.753,1000000.0
2006-11-13 22:05:00,12.855,12.88,12.707,12.774,1600000.0
2006-11-13 22:10:00,12.829,12.829,12.72,12.748,850000.0
2006-11-13 22:15:00,12.691,12.835,12.691,12.789,1450000.0
2006-11-13 22:20:00,12.802,12.807,12.713,12.798,750000.0
2006-11-13 22:25:00,12.767,12.868,12.694,12.754,2600000.0
2006-11-13 22:30:00,12.828,12.854,12.684,12.783,1450000.0
2006-11-13 22:35:00,12.671,12.805,12.671,12.713,650000.0
2006-11-13 22:40:00,12.716,12.831,12.684,12.788,1450000.0
2006-11-13 22:45:00,12.794,12.854,12.683,12.731,2400000.0
2006-11-13 22:50:00,12.721,12.881,12.721,12.824,1900000.0
2006-11-13 22:55:00,12.743,12.906,12.742,12.794,1500000.0
2006-11-13 23:00:00,12.796,12.857,12.725,12.791,1250000.0
2006-11-13 23:05:00,12.742,12.864,12.738,12.82,1050000.0
2006-11-13 23:10:00,12.833,12.914,12.735,12.771,1150000.0
2006-11-13 23:15:00,12.82,12.872,12.724,12.815,1050000.0
2006-11-13 23:20:00,12.853,12.853,12.69,12.726,850000.0
2006-11-13 23:25:00,12.791,12.879,12.667,12.836,1900000.0
2006-11-13 23:30:00,12.763,12.825,12.716,12.746,700000.0
2006-11-13 23:35:00,12.863,12.895,12.707,12.707,1250000.0
2006-11-13 23:40:00,12.775,12.838,12.715,12.759,350000.0
2006-11-13 23:45:00,12.818,12.871,12.733,12.808,1550000.0
2006-11-13 23:50:00,12.78,12.868,12.733,12.765,700000.0
2006-11-13 23:55:00,12.862,12.872,12.707,12.821,1400000.0
2006-11-14 00:00:00,12.776,12.889,12.715,12.783,1450000.0
2006-11-14 00:05:00,12.855,12.863,12.777,12.863,400000.0
2006-11-14 00:25:00,12.855,12.877,12.755,12.79,500000.0
2006-11-14 00:30:00,12.812,12.885,12.753,12.816,400000.0
2006-11-14 01:00:00,12.843,12.843,12.742,12.783,200000.0
2006-11-14 01:15:00,12.833,12.881,12.728,12.816,700000.0
2006-11-14 01:25:00,12.811,12.813,12.811,12.813,100000.0
2006-11-14 01:30:00,12.835,12.856,12.744,12.856,200000.0
2006-11-14 01:45:00,12.807,12.807,12.706,12.745,200000.0
2006-11-14 01:55:00,12.819,12.835,12.74,12.743,450000.0
2006-11-14 02:00:00,12.763,12.856,12.733,12.856,400000.0
2006-11-14 02:05:00,12.872,12.873,12.752,12.845,1150000.0
2006-11-14 02:10:00,12.821,12.821,12.716,12.755,200000.0
2006-11-14 02:15:00,12.73,12.913,12.703,12.795,1550000.0
2006-11-14 02:20:00,12.881,12.895,12.735,12.789,1100000.0
2006-11-14 02:25:00,12.819,12.862,12.712,12.853,950000.0
2006-11-14 02:30:00,12.751,12.827,12.718,12.827,250000.0
2006-11-14 02:35:00,12.786,12.834,12.786,12.828,150000.0
2006-11-14 02:40:00,12.857,12.924,12.715,12.715,900000.0
2006-11-14 02:45:00,12.835,12.835,12.743,12.779,200000.0
2006-11-14 02:50:00,12.745,12.85,12.711,12.711,650000.0
2006-11-14 02:55:00,12.726,12.845,12.726,12.794,550000.0
2006-11-14 03:00:00,12.862,12.879,12.673,12.697,2100000.0
2006-11-14 03:05:00,12.724,12.845,12.681,12.773,2300000.0
2006-11-14 03:10:00,12.767,12.853,12.719,12.834,1150000.0
2006-11-14 03:15:00,12.805,12.85,12.689,12.709,1250000.0
2006-11-14 03:20:00,12.739,12.848,12.697,12.773,1500000.0
2006-11-14 03:25:00,12.794,12.832,12.705,12.832,1150000.0
2006-11-14 03:30:00,12.748,12.886,12.748,12.831,250000.0
2006-11-14 03:35:00,12.87,12.872,12.725,12.761,950000.0
2006-11-14 03:40:00,12.738,12.82,12.738,12.781,250000.0
2006-11-14 03:45:00,12.854,12.854,12.728,12.797,450000.0
2006-11-14 03:50:00,12.717,12.834,12.707,12.834,450000.0
2006-11-14 03:55:00,12.806,12.806,12.721,12.755,200000.0
2006-11-14 04:00:00,12.859,12.86,12.73,12.789,1100000.0
2006-11-14 04:15:00,12.78,12.828,12.685,12.747,550000.0
2006-11-14 04:20:00,12.71,12.832,12.691,12.807,600000.0
2006-11-14 04:25:00,12.777,12.799,12.688,12.769,450000.0
2006-11-14 04:30:00,12.786,12.786,12.675,12.734,750000.0
2006-11-14 04:35:00,12.696,12.787,12.675,12.725,500000.0
2006-11-14 04:40:00,12.75,12.848,12.706,12.718,1700000.0
2006-11-14 04:45:00,12.774,12.774,12.674,12.713,200000.0
2006-11-14 04:50:00,12.705,12.789,12.658,12.688,800000.0
2006-11-14 04:55:00,12.732,12.815,12.717,12.795,700000.0
2006-11-14 05:00:00,12.747,12.786,12.674,12.761,450000.0
2006-11-14 05:05:00,12.82,12.874,12.727,12.833,1050000.0
2006-11-14 05:10:00,12.853,12.87,12.693,12.693,550000.0
2006-11-14 05:15:00,12.787,12.787,12.686,12.725,200000.0
2006-11-14 05:25:00,12.793,12.793,12.71,12.743,200000.0
2006-11-14 05:30:00,12.798,12.848,12.701,12.813,550000.0
2006-11-14 05:40:00,12.759,12.827,12.681,12.812,2200000.0
2006-11-14 05:45:00,12.794,12.812,12.689,12.716,1050000.0
2006-11-14 05:50:00,12.702,12.826,12.632,12.686,2750000.0
2006-11-14 05:55:00,12.78,12.826,12.68,12.803,1950000.0
2006-11-14 06:00:00,12.772,12.845,12.697,12.753,1750000.0
2006-11-14 06:05:00,12.825,12.825,12.656,12.817,2250000.0
2006-11-14 06:10:00,12.794,12.812,12.672,12.739,1400000.0
2006-11-14 06:15:00,12.755,12.827,12.724,12.798,750000.0
2006-11-14 06:20:00,12.768,12.857,12.676,12.817,1400000.0
2006-11-14 06:25:00,12.8,12.825,12.666,12.75,2200000.0
2006-11-14 06:30:00,12.792,12.813,12.656,12.714,1500000.0
2006-11-14 06:35:00,12.791,12.792,12.663,12.704,600000.0
2006-11-14 06:40:00,12.813,12.813,12.691,12.709,800000.0
2006-11-14 06:45:00,12.795,12.823,12.693,12.812,900000.0
2006-11-14 06:50:00,12.725,12.808,12.663,12.742,750000.0
2006-11-14 06:55:00,12.751,12.776,12.689,12.765,750000.0
2006-11-14 07:00:00,12.71,12.809,12.662,12.739,800000.0
2006-11-14 07:05:00,12.774,12.793,12.682,12.793,1050000.0
2006-11-14 07:10:00,12.68,12.828,12.656,12.767,1400000.0
2006-11-14 07:15:00,12.736,12.798,12.657,12.678,1400000.0
2006-11-14 07:20:00,12.699,12.796,12.633,12.745,2100000.0
2006-11-14 07:25:00,12.78,12.78,12.619,12.732,1650000.0
2006-11-14 07:30:00,12.726,12.777,12.637,12.748,800000.0
2006-11-14 07:35:00,12.713,12.807,12.639,12.759,1550000.0
2006-11-14 07:40:00,12.719,12.796,12.622,12.738,1500000.0
2006-11-14 07:45:00,12.659,12.739,12.611,12.738,500000.0
2006-11-14 07:50:00,12.65,12.784,12.633,12.695,1800000.0
2006-11-14 07:55:00,12.736,12.74,12.648,12.728,500000.0
2006-11-14 08:00:00,12.749,12.811,12.622,12.63,1950000.0
2006-11-14 08:05:00,12.657,12.755,12.613,12.621,2100000.0
2006-11-14 08:10:00,12.627,12.778,12.598,12.697,1750000.0
2006-11-14 08:15:00,12.65,12.797,12.63,12.678,2100000.0
2006-11-14 08:20:00,12.765,12.778,12.63,12.653,2300000.0
2006-11-14 08:25:00,12.622,12.752,12.617,12.725,1950000.0
2006-11-14 08:30:00,12.722,12.774,12.6,12.668,1900000.0
2006-11-14 08:35:00,12.719,12.748,12.629,12.665,750000.0
2006-11-14 08:40:00,12.733,12.759,12.668,12.73,800000.0
2006-11-14 08:45:00,12.742,12.799,12.678,12.715,900000.0
2006-11-14 08:50:00,12.639,12.784,12.639,12.673,650000.0
2006-11-14 08:55:00,12.749,12.772,12.603,12.72,2050000.0
2006-11-14 09:00:00,12.725,12.814,12.623,12.672,1100000.0
2006-11-14 09:05:00,12.657,12.769,12.656,12.656,450000.0
2006-11-14 09:10:00,12.75,12.758,12.626,12.645,1850000.0
2006-11-14 09:15:00,12.664,12.787,12.636,12.771,2100000.0
2006-11-14 09:20:00,12.703,12.792,12.612,12.712,2100000.0
2006-11-14 09:25:00,12.768,12.809,12.615,12.736,2100000.0
2006-11-14 09:30:00,12.676,12.788,12.628,12.788,1550000.0
2006-11-14 09:35:00,12.645,12.816,12.628,12.775,1750000.0
2006-11-14 09:40:00,12.754,12.78,12.656,12.674,950000.0
2006-11-14 09:45:00,12.668,12.769,12.604,12.69,1100000.0
2006-11-14 09:50:00,12.666,12.753,12.609,12.716,1600000.0
2006-11-14 09:55:00,12.654,12.766,12.601,12.763,1250000.0
2006-11-14 10:00:00,12.768,12.821,12.63,12.657,1800000.0
2006-11-14 10:05:00,12.622,12.795,12.608,12.767,1700000.0
2006-11-14 10:10:00,12.756,12.767,12.602,12.621,2350000.0
2006-11-14 10:15:00,12.743,12.778,12.588,12.716,1550000.0
2006-11-14 10:20:00,12.656,12.751,12.565,12.682,1800000.0
2006-11-14 10:25:00,12.64,12.831,12.627,12.772,2750000.0
2006-11-14 10:30:00,12.707,12.786,12.606,12.737,1950000.0
2006-11-14 10:35:00,12.667,12.809,12.597,12.597,2350000.0
2006-11-14 10:40:00,12.727,12.758,12.578,12.716,2400000.0
2006-11-14 10:45:00,12.727,12.793,12.612,12.781,1550000.0
2006-11-14 10:50:00,12.763,12.798,12.561,12.751,2400000.0
2006-11-14 10:55:00,12.752,12.838,12.657,12.67,2000000.0
2006-11-14 11:00:00,12.808,12.823,12.672,12.798,1350000.0
2006-11-14 11:05:00,12.676,12.819,12.625,12.811,1700000.0
2006-11-14 11:10:00,12.789,12.829,12.646,12.781,1450000.0
2006-11-14 11:15:00,12.677,12.808,12.668,12.808,2150000.0
2006-11-14 11:20:00,12.78,12.823,12.648,12.772,2300000.0
2006-11-14 11:25:00,12.71,12.835,12.652,12.743,2300000.0
2006-11-14 11:30:00,12.792,12.792,12.653,12.729,1200000.0
2006-11-14 11:35:00,12.745,12.818,12.649,12.725,1750000.0
2006-11-14 11:40:00,12.746,12.838,12.69,12.781,1450000.0
2006-11-14 11:45:00,12.685,12.8,12.635,12.718,2200000.0
2006-11-14 11:50:00,12.739,12.843,12.653,12.773,2200000.0
2006-11-14 11:55:00,12.756,12.837,12.698,12.752,1950000.0
2006-11-14 12:00:00,12.783,12.848,12.664,12.667,2150000.0
2006-11-14 12:05:00,12.758,12.827,12.666,12.716,1950000.0
2006-11-14 12:10:00,12.766,12.795,12.637,12.672,2000000.0
2006-11-14 12:15:00,12.708,12.809,12.667,12.68,1650000.0
2006-11-14 12:20:00,12.762,12.808,12.66,12.773,1900000.0
2006-11-14 12:25:00,12.801,12.817,12.669,12.673,2450000.0
2006-11-14 12:30:00,12.697,12.816,12.653,12.653,1850000.0
2006-11-14 12:35:00,12.778,12.823,12.652,12.762,2100000.0
2006-11-14 12:40:00,12.746,12.814,12.632,12.67,2400000.0
2006-11-14 12:45:00,12.729,12.838,12.657,12.713,2250000.0
2006-11-14 12:50:00,12.746,12.833,12.656,12.73,2350000.0
2006-11-14 12:55:00,12.736,12.857,12.673,12.802,2150000.0
2006-11-14 13:00:00,12.771,12.799,12.639,12.679,2200000.0
2006-11-14 13:05:00,12.669,12.831,12.669,12.682,2200000.0
2006-11-14 13:10:00,12.76,12.849,12.687,12.812,1800000.0
2006-11-14 13:15:00,12.734,12.829,12.622,12.699,2000000.0
2006-11-14 13:20:00,12.696,12.885,12.664,12.772,2050000.0
2006-11-14 13:25:00,12.803,12.849,12.681,12.797,2150000.0
2006-11-14 13:30:00,12.829,12.846,12.681,12.731,2100000.0
2006-11-14 13:35:00,12.774,12.873,12.702,12.812,2100000.0
2006-11-14 13:40:00,12.8,12.856,12.722,12.769,1950000.0
2006-11-14 13:45:00,12.748,12.862,12.684,12.796,1550000.0
2006-11-14 13:50:00,12.762,12.843,12.668,12.781,2000000.0
2006-11-14 13:55:00,12.756,12.835,12.685,12.806,1900000.0
2006-11-14 14:00:00,12.783,12.842,12.666,12.804,1800000.0
2006-11-14 14:05:00,12.8,12.846,12.666,12.717,1850000.0
2006-11-14 14:10:00,12.704,12.833,12.676,12.715,2050000.0
2006-11-14 14:15:00,12.68,12.855,12.66,12.804,2300000.0
2006-11-14 14:20:00,12.732,12.848,12.69,12.798,2050000.0
2006-11-14 14:25:00,12.723,12.833,12.686,12.789,1500000.0
2006-11-14 14:30:00,12.745,12.838,12.681,12.739,2200000.0
2006-11-14 14:35:00,12.766,12.835,12.635,12.718,2200000.0
2006-11-14 14:40:00,12.763,12.858,12.665,12.8,2300000.0
2006-11-14 14:45:00,12.788,12.852,12.699,12.699,2000000.0
2006-11-14 14:50:00,12.737,12.847,12.687,12.736,1700000.0
2006-11-14 14:55:00,12.796,12.853,12.672,12.845,2400000.0
2006-11-14 15:00:00,12.724,12.881,12.689,12.723,2400000.0
2006-11-14 15:05:00,12.702,12.85,12.657,12.697,2250000.0
2006-11-14 15:10:00,12.721,12.886,12.678,12.742,2000000.0
2006-11-14 15:15:00,12.735,12.864,12.716,12.81,2000000.0
2006-11-14 15:20:00,12.754,12.883,12.712,12.845,1950000.0
2006-11-14 15:25:00,12.86,12.871,12.744,12.836,1850000.0
2006-11-14 15:30:00,12.825,12.877,12.728,12.728,2200000.0
2006-11-14 15:35:00,12.789,12.866,12.708,12.79,2250000.0
2006-11-14 15:40:00,12.754,12.908,12.711,12.89,2000000.0
2006-11-14 15:45:00,12.906,12.933,12.768,12.933,2100000.0
2006-11-14 15:50:00,12.826,12.95,12.788,12.914,2200000.0
2006-11-14 15:55:00,12.789,12.942,12.767,12.852,2350000.0
2006-11-14 16:00:00,12.889,13.017,12.768,12.937,2450000.0
2006-11-14 16:05:00,12.924,12.992,12.816,12.985,2200000.0
2006-11-14 16:10:00,12.954,12.978,12.812,12.882,2300000.0
2006-11-14 16:15:00,12.974,12.993,12.803,12.835,2050000.0
2006-11-14 16:20:00,12.945,12.987,12.776,12.943,2450000.0
2006-11-14 16:25:00,12.917,12.974,12.795,12.929,1950000.0
2006-11-14 16:30:00,12.83,12.962,12.809,12.909,2200000.0
2006-11-14 16:35:00,12.807,12.953,12.759,12.903,2450000.0
2006-11-14 16:40:00,12.845,12.945,12.769,12.769,2000000.0
2006-11-14 16:45:00,12.776,12.916,12.749,12.793,2300000.0
2006-11-14 16:50:00,12.856,12.942,12.784,12.815,2150000.0
2006-11-14 16:55:00,12.931,12.979,12.827,12.855,2200000.0
2006-11-14 17:00:00,12.942,12.957,12.757,12.826,2100000.0
2006-11-14 17:05:00,12.869,12.902,12.736,12.804,2150000.0
2006-11-14 17:10:00,12.863,12.894,12.725,12.853,2150000.0
2006-11-14 17:15:00,12.77,12.892,12.742,12.857,2000000.0
2006-11-14 17:20:00,12.834,12.919,12.743,12.788,2000000.0
2006-11-14 17:25:00,12.89,12.918,12.727,12.887,2300000.0
2006-11-14 17:30:00,12.735,12.88,12.729,12.859,2300000.0
2006-11-14 17:35:00,12.783,12.869,12.7,12.752,2250000.0
2006-11-14 17:40:00,12.761,12.891,12.672,12.815,2350000.0
2006-11-14 17:45:00,12.741,12.857,12.638,12.729,2250000.0
2006-11-14 17:50:00,12.748,12.817,12.605,12.727,2300000.0
2006-11-14 17:55:00,12.626,12.769,12.575,12.769,1950000.0
2006-11-14 18:00:00,12.679,12.781,12.608,12.683,2050000.0
2006-11-14 18:05:00,12.659,12.815,12.586,12.729,2150000.0
2006-11-14 18:10:00,12.673,12.79,12.606,12.741,2050000.0
2006-11-14 18:15:00,12.685,12.786,12.631,12.644,2050000.0
2006-11-14 18:20:00,12.665,12.784,12.618,12.745,2150000.0
2006-11-14 18:25:00,12.662,12.854,12.647,12.807,2250000.0
2006-11-14 18:30:00,12.78,12.821,12.633,12.771,1950000.0
2006-11-14 18:35:00,12.667,12.82,12.657,12.786,2250000.0
2006-11-14 18:40:00,12.703,12.814,12.645,12.73,2400000.0
2006-11-14 18:45:00,12.716,12.833,12.644,12.687,2000000.0
2006-11-14 18:50:00,12.753,12.833,12.671,12.674,2250000.0
2006-11-14 18:55:00,12.693,12.828,12.618,12.748,2150000.0
2006-11-14 19:00:00,12.728,12.803,12.651,12.661,1600000.0
2006-11-14 19:05:00,12.749,12.845,12.665,12.7,3850000.0
2006-11-14 19:10:00,12.766,12.87,12.626,12.787,2850000.0
2006-11-14 19:15:00,12.721,12.837,12.659,12.832,3200000.0
2006-11-14 19:20:00,12.709,12.834,12.683,12.781,2550000.0
2006-11-14 19:25:00,12.815,12.821,12.67,12.773,2150000.0
2006-11-14 19:30:00,12.833,12.885,12.7,12.766,2750000.0
2006-11-14 19:35:00,12.831,12.844,12.686,12.712,1950000.0
2006-11-14 19:40:00,12.755,12.822,12.677,12.736,2150000.0
2006-11-14 19:45:00,12.783,12.823,12.686,12.686,1500000.0
2006-11-14 19:50:00,12.75,12.823,12.667,12.788,2350000.0
2006-11-14 19:55:00,12.687,12.833,12.601,12.776,2450000.0
2006-11-14 20:00:00,12.769,12.837,12.671,12.819,1900000.0
2006-11-14 20:05:00,12.812,12.842,12.658,12.743,2000000.0
2006-11-14 20:10:00,12.713,12.904,12.645,12.747,2300000.0
2006-11-14 20:15:00,12.763,12.83,12.688,12.741,2000000.0
2006-11-14 20:20:00,12.799,12.863,12.658,12.727,2550000.0
2006-11-14 20:25:00,12.839,12.843,12.699,12.71,2450000.0
2006-11-14 20:30:00,12.748,12.888,12.696,12.8,1900000.0
2006-11-14 20:35:00,12.82,12.838,12.66,12.746,1600000.0
2006-11-14 20:40:00,12.653,12.853,12.645,12.701,1800000.0
2006-11-14 20:45:00,12.788,12.827,12.665,12.733,1800000.0
2006-11-14 20:50:00,12.765,12.849,12.699,12.766,1500000.0
2006-11-14 20:55:00,12.733,12.79,12.645,12.737,1100000.0
2006-11-14 21:00:00,12.769,12.816,12.643,12.71,1600000.0
2006-11-14 21:05:00,12.732,12.797,12.642,12.768,1450000.0
2006-11-14 21:10:00,12.681,12.839,12.639,12.7,2300000.0
2006-11-14 21:15:00,12.731,12.819,12.619,12.757,1750000.0
2006-11-14 21:20:00,12.701,12.796,12.651,12.717,2300000.0
2006-11-14 21:25:00,12.723,12.783,12.622,12.769,2550000.0
2006-11-14 21:30:00,12.753,12.773,12.657,12.748,1700000.0
2006-11-14 21:35:00,12.795,12.814,12.632,12.689,1700000.0
2006-11-14 21:40:00,12.774,12.776,12.616,12.623,2150000.0
2006-11-14 21:45:00,12.743,12.803,12.616,12.747,1150000.0
2006-11-14 21:50:00,12.801,12.801,12.653,12.729,750000.0
2006-11-14 21:55:00,12.692,12.831,12.669,12.733,1250000.0
2006-11-14 22:00:00,12.682,12.782,12.632,12.703,1400000.0
2006-11-14 22:05:00,12.665,12.805,12.665,12.794,700000.0
2006-11-14 22:10:00,12.647,12.797,12.647,12.759,1800000.0
2006-11-14 22:15:00,12.684,12.819,12.611,12.714,2150000.0
2006-11-14 22:20:00,12.754,12.774,12.613,12.668,900000.0
2006-11-14 22:25:00,12.738,12.749,12.602,12.712,850000.0
2006-11-14 22:30:00,12.724,12.76,12.624,12.658,1050000.0
2006-11-14 22:35:00,12.773,12.788,12.641,12.641,1300000.0
2006-11-14 22:40:00,12.642,12.772,12.63,12.67,1350000.0
2006-11-14 22:45:00,12.716,12.767,12.577,12.744,1400000.0
2006-11-14 22:50:00,12.682,12.745,12.607,12.715,1000000.0
2006-11-14 22:55:00,12.709,12.723,12.593,12.691,1550000.0
2006-11-14 23:00:00,12.689,12.785,12.607,12.682,1750000.0
2006-11-14 23:05:00,12.708,12.753,12.571,12.736,1700000.0
2006-11-14 23:10:00,12.596,12.798,12.596,12.714,1850000.0
2006-11-14 23:15:00,12.646,12.718,12.619,12.666,550000.0
2006-11-14 23:20:00,12.745,12.745,12.595,12.745,950000.0
2006-11-14 23:25:00,12.716,12.743,12.58,12.684,950000.0
2006-11-14 23:30:00,12.715,12.779,12.616,12.697,1000000.0
2006-11-14 23:35:00,12.713,12.761,12.593,12.643,2200000.0
2006-11-14 23:40:00,12.668,12.75,12.63,12.703,1600000.0
2006-11-14 23:45:00,12.684,12.76,12.576,12.69,1700000.0
2006-11-14 23:50:00,12.716,12.74,12.612,12.698,1550000.0
2006-11-14 23:55:00,12.698,12.698,12.613,12.631,400000.0
2006-11-15 00:00:00,12.79,12.91,12.49,12.713,600000.0
2006-11-15 00:10:00,12.695,12.716,12.681,12.705,250000.0
2006-11-15 00:30:00,12.673,12.736,12.611,12.67,400000.0
2006-11-15 00:50:00,12.705,12.705,12.594,12.688,700000.0
2006-11-15 00:55:00,12.716,12.716,12.631,12.664,200000.0
2006-11-15 01:10:00,12.704,12.704,12.603,12.603,250000.0
2006-11-15 01:15:00,12.605,12.741,12.591,12.741,500000.0
2006-11-15 01:20:00,12.765,12.765,12.681,12.714,200000.0
2006-11-15 01:25:00,12.758,12.758,12.731,12.731,150000.0
2006-11-15 01:30:00,12.713,12.786,12.66,12.75,400000.0
2006-11-15 01:35:00,12.762,12.764,12.711,12.711,150000.0
2006-11-15 01:50:00,12.755,12.755,12.642,12.683,550000.0
2006-11-15 01:55:00,12.749,12.761,12.656,12.695,400000.0
2006-11-15 02:10:00,12.777,12.777,12.627,12.717,1050000.0
2006-11-15 02:15:00,12.679,12.816,12.652,12.703,1550000.0
2006-11-15 02:20:00,12.771,12.801,12.664,12.759,1900000.0
2006-11-15 02:25:00,12.754,12.775,12.658,12.671,1350000.0
2006-11-15 02:30:00,12.713,12.776,12.647,12.758,1350000.0
2006-11-15 02:35:00,12.785,12.823,12.672,12.742,1100000.0
2006-11-15 02:45:00,12.787,12.819,12.666,12.666,450000.0
2006-11-15 02:50:00,12.767,12.767,12.682,12.696,300000.0
2006-11-15 02:55:00,12.706,12.825,12.657,12.737,1550000.0
2006-11-15 03:00:00,12.718,12.804,12.644,12.733,1450000.0
2006-11-15 03:05:00,12.751,12.788,12.643,12.679,1100000.0
2006-11-15 03:10:00,12.707,12.762,12.647,12.719,1550000.0
2006-11-15 03:15:00,12.721,12.806,12.622,12.774,2200000.0
2006-11-15 03:20:00,12.641,12.769,12.616,12.717,2300000.0
2006-11-15 03:25:00,12.706,12.742,12.644,12.742,350000.0
2006-11-15 03:30:00,12.742,12.761,12.631,12.658,1800000.0
2006-11-15 03:35:00,12.764,12.827,12.622,12.622,1550000.0
2006-11-15 03:40:00,12.713,12.764,12.623,12.707,1000000.0
2006-11-15 03:45:00,12.669,12.765,12.616,12.654,1150000.0
2006-11-15 03:50:00,12.752,12.828,12.609,12.739,2300000.0
2006-11-15 03:55:00,12.733,12.798,12.648,12.686,1350000.0
2006-11-15 04:00:00,12.687,12.767,12.653,12.689,650000.0
2006-11-15 04:05:00,12.685,12.79,12.657,12.71,1450000.0
2006-11-15 04:10:00,12.767,12.767,12.652,12.748,900000.0
2006-11-15 04:15:00,12.753,12.793,12.649,12.693,950000.0
2006-11-15 04:20:00,12.75,12.804,12.67,12.698,1000000.0
2006-11-15 04:25:00,12.77,12.782,12.655,12.671,1000000.0
2006-11-15 04:30:00,12.702,12.794,12.669,12.752,500000.0
2006-11-15 04:35:00,12.741,12.777,12.64,12.734,750000.0
2006-11-15 04:40:00,12.698,12.746,12.697,12.697,150000.0
2006-11-15 04:45:00,12.754,12.754,12.653,12.745,550000.0
2006-11-15 04:50:00,12.742,12.765,12.639,12.734,850000.0
2006-11-15 04:55:00,12.745,12.781,12.621,12.644,1550000.0
2006-11-15 05:00:00,12.672,12.781,12.587,12.623,1800000.0
2006-11-15 05:05:00,12.74,12.765,12.594,12.731,1000000.0
2006-11-15 05:10:00,12.71,12.757,12.569,12.73,1100000.0
2006-11-15 05:15:00,12.737,12.758,12.645,12.735,700000.0
2006-11-15 05:20:00,12.735,12.741,12.643,12.701,550000.0
2006-11-15 05:25:00,12.654,12.756,12.604,12.661,700000.0
2006-11-15 05:30:00,12.712,12.763,12.647,12.723,750000.0
2006-11-15 05:35:00,12.703,12.735,12.613,12.616,1400000.0
2006-11-15 05:40:00,12.713,12.758,12.64,12.64,500000.0
2006-11-15 05:45:00,12.725,12.8,12.625,12.659,1450000.0
2006-11-15 05:50:00,12.728,12.789,12.646,12.657,1350000.0
2006-11-15 05:55:00,12.736,12.773,12.629,12.735,1950000.0
2006-11-15 06:00:00,12.702,12.795,12.656,12.694,1750000.0
2006-11-15 06:05:00,12.766,12.766,12.606,12.681,650000.0
2006-11-15 06:10:00,12.692,12.732,12.656,12.721,600000.0
2006-11-15 06:15:00,12.729,12.761,12.635,12.668,1050000.0
2006-11-15 06:20:00,12.683,12.795,12.618,12.771,1200000.0
2006-11-15 06:25:00,12.752,12.825,12.607,12.735,2100000.0
2006-11-15 06:30:00,12.658,12.779,12.614,12.747,2250000.0
2006-11-15 06:35:00,12.695,12.771,12.601,12.696,2300000.0
2006-11-15 06:40:00,12.717,12.743,12.58,12.65,2500000.0
2006-11-15 06:45:00,12.74,12.814,12.612,12.74,2700000.0
2006-11-15 06:50:00,12.729,12.785,12.6,12.723,1950000.0
2006-11-15 06:55:00,12.695,12.772,12.569,12.7,1650000.0
2006-11-15 07:00:00,12.647,12.778,12.634,12.663,2050000.0
2006-11-15 07:05:00,12.666,12.758,12.596,12.641,1800000.0
2006-11-15 07:10:00,12.71,12.737,12.623,12.626,800000.0
2006-11-15 07:15:00,12.666,12.754,12.645,12.661,900000.0
2006-11-15 07:20:00,12.734,12.772,12.64,12.668,950000.0
2006-11-15 07:25:00,12.754,12.782,12.65,12.687,1100000.0
2006-11-15 07:30:00,12.752,12.754,12.601,12.722,1250000.0
2006-11-15 07:35:00,12.698,12.853,12.609,12.681,1350000.0
2006-11-15 07:40:00,12.768,12.795,12.618,12.689,1500000.0
2006-11-15 07:45:00,12.635,12.74,12.604,12.696,1250000.0
2006-11-15 07:50:00,12.638,12.784,12.608,12.665,1650000.0
2006-11-15 07:55:00,12.684,12.752,12.617,12.663,1650000.0
2006-11-15 08:00:00,12.64,12.784,12.607,12.671,2500000.0
2006-11-15 08:05:00,12.626,12.756,12.559,12.628,2100000.0
2006-11-15 08:10:00,12.712,12.776,12.588,12.696,2200000.0
2006-11-15 08:15:00,12.712,12.796,12.569,12.689,2100000.0
2006-11-15 08:20:00,12.762,12.774,12.582,12.697,1750000.0
2006-11-15 08:25:00,12.619,12.748,12.581,12.705,1950000.0
2006-11-15 08:30:00,12.719,12.751,12.61,12.648,1900000.0
2006-11-15 08:35:00,12.674,12.756,12.582,12.582,1150000.0
2006-11-15 08:40:00,12.672,12.743,12.616,12.741,1500000.0
2006-11-15 08:45:00,12.766,12.82,12.619,12.708,2250000.0
2006-11-15 08:50:00,12.762,12.767,12.628,12.674,1450000.0
2006-11-15 08:55:00,12.674,12.778,12.625,12.718,1900000.0
2006-11-15 09:00:00,12.691,12.79,12.621,12.758,1650000.0
2006-11-15 09:05:00,12.686,12.775,12.623,12.655,1200000.0
2006-11-15 09:10:00,12.732,12.764,12.601,12.673,1850000.0
2006-11-15 09:15:00,12.691,12.791,12.61,12.777,2100000.0
2006-11-15 09:20:00,12.71,12.804,12.625,12.699,1650000.0
2006-11-15 09:25:00,12.745,12.802,12.635,12.768,850000.0
2006-11-15 09:30:00,12.673,12.778,12.609,12.733,1550000.0
2006-11-15 09:35:00,12.654,12.773,12.577,12.72,2200000.0
2006-11-15 09:40:00,12.638,12.767,12.575,12.689,1650000.0
2006-11-15 09:45:00,12.702,12.795,12.631,12.694,2100000.0
2006-11-15 09:50:00,12.681,12.786,12.587,12.728,2000000.0
2006-11-15 09:55:00,12.732,12.772,12.611,12.711,2150000.0
2006-11-15 10:00:00,12.699,12.739,12.56,12.628,2200000.0
2006-11-15 10:05:00,12.567,12.786,12.553,12.74,2250000.0
2006-11-15 10:10:00,12.707,12.73,12.532,12.673,1950000.0
2006-11-15 10:15:00,12.711,12.777,12.572,12.701,2000000.0
2006-11-15 10:20:00,12.615,12.739,12.514,12.718,2700000.0
2006-11-15 10:25:00,12.608,12.736,12.546,12.695,2750000.0
2006-11-15 10:30:00,12.644,12.76,12.568,12.707,2350000.0
2006-11-15 10:35:00,12.651,12.833,12.619,12.662,2350000.0
2006-11-15 10:40:00,12.75,12.785,12.585,12.707,2950000.0
2006-11-15 10:45:00,12.725,12.766,12.566,12.589,2150000.0
2006-11-15 10:50:00,12.68,12.799,12.59,12.591,3200000.0
2006-11-15 10:55:00,12.689,12.772,12.569,12.609,2450000.0
2006-11-15 11:00:00,12.699,12.792,12.597,12.732,1650000.0
2006-11-15 11:05:00,12.588,12.752,12.587,12.752,1350000.0
2006-11-15 11:10:00,12.632,12.774,12.62,12.759,1700000.0
2006-11-15 11:15:00,12.657,12.797,12.629,12.797,1650000.0
2006-11-15 11:20:00,12.735,12.792,12.587,12.714,2300000.0
2006-11-15 11:25:00,12.652,12.764,12.609,12.679,1900000.0
2006-11-15 11:30:00,12.737,12.765,12.601,12.731,1450000.0
2006-11-15 11:35:00,12.728,12.771,12.607,12.651,2150000.0
2006-11-15 11:40:00,12.675,12.81,12.616,12.717,1900000.0
2006-11-15 11:45:00,12.646,12.746,12.582,12.686,2200000.0
2006-11-15 11:50:00,12.699,12.784,12.593,12.727,2200000.0
2006-11-15 11:55:00,12.714,12.765,12.613,12.678,1950000.0
2006-11-15 12:00:00,12.707,12.799,12.574,12.594,2150000.0
2006-11-15 12:05:00,12.685,12.758,12.6,12.65,1950000.0
2006-11-15 12:10:00,12.698,12.729,12.579,12.635,2000000.0
2006-11-15 12:15:00,12.673,12.748,12.56,12.59,2100000.0
2006-11-15 12:20:00,12.622,12.763,12.552,12.716,2400000.0
2006-11-15 12:25:00,12.71,12.745,12.573,12.573,2450000.0
2006-11-15 12:30:00,12.619,12.753,12.562,12.6,2300000.0
2006-11-15 12:35:00,12.74,12.755,12.553,12.664,2100000.0
2006-11-15 12:40:00,12.67,12.743,12.573,12.621,2400000.0
2006-11-15 12:45:00,12.651,12.733,12.577,12.605,2250000.0
2006-11-15 12:50:00,12.649,12.743,12.545,12.615,2350000.0
2006-11-15 12:55:00,12.637,12.732,12.55,12.71,2150000.0
2006-11-15 13:00:00,12.703,12.723,12.57,12.598,2200000.0
2006-11-15 13:05:00,12.576,12.748,12.556,12.57,2200000.0
2006-11-15 13:10:00,12.626,12.702,12.52,12.684,2250000.0
2006-11-15 13:15:00,12.619,12.708,12.554,12.584,2000000.0
2006-11-15 13:20:00,12.62,12.708,12.561,12.586,1600000.0
2006-11-15 13:25:00,12.686,12.728,12.571,12.678,1950000.0
2006-11-15 13:30:00,12.701,12.716,12.521,12.567,3450000.0
2006-11-15 13:35:00,12.624,12.715,12.543,12.622,3300000.0
2006-11-15 13:40:00,12.62,12.722,12.522,12.566,3100000.0
2006-11-15 13:45:00,12.577,12.711,12.524,12.565,2950000.0
2006-11-15 13:50:00,12.601,12.722,12.503,12.698,3350000.0
2006-11-15 13:55:00,12.646,12.688,12.488,12.603,2850000.0
2006-11-15 14:00:00,12.622,12.682,12.489,12.673,2950000.0
2006-11-15 14:05:00,12.662,12.73,12.515,12.529,2950000.0
2006-11-15 14:10:00,12.665,12.671,12.447,12.497,3150000.0
2006-11-15 14:15:00,12.614,12.66,12.442,12.635,3750000.0
2006-11-15 14:20:00,12.525,12.647,12.444,12.647,3300000.0
2006-11-15 14:25:00,12.563,12.645,12.495,12.597,3050000.0
2006-11-15 14:30:00,12.556,12.679,12.496,12.597,3200000.0
2006-11-15 14:35:00,12.549,12.708,12.479,12.616,3450000.0
2006-11-15 14:40:00,12.614,12.672,12.51,12.607,3650000.0
2006-11-15 14:45:00,12.632,12.737,12.508,12.571,3500000.0
2006-11-15 14:50:00,12.542,12.698,12.522,12.579,3600000.0
2006-11-15 14:55:00,12.612,12.686,12.499,12.658,3650000.0
2006-11-15 15:00:00,12.572,12.749,12.514,12.544,3750000.0
2006-11-15 15:05:00,12.599,12.708,12.455,12.537,3550000.0
2006-11-15 15:10:00,12.578,12.714,12.463,12.631,2750000.0
2006-11-15 15:15:00,12.587,12.704,12.479,12.629,3100000.0
2006-11-15 15:20:00,12.61,12.673,12.51,12.597,2800000.0
2006-11-15 15:25:00,12.649,12.666,12.463,12.619,3350000.0
2006-11-15 15:30:00,12.493,12.671,12.465,12.594,3450000.0
2006-11-15 15:35:00,12.492,12.59,12.392,12.514,3450000.0
2006-11-15 15:40:00,12.482,12.598,12.358,12.514,3400000.0
2006-11-15 15:45:00,12.406,12.535,12.309,12.497,3250000.0
2006-11-15 15:50:00,12.434,12.586,12.362,12.532,3350000.0
2006-11-15 15:55:00,12.478,12.558,12.332,12.471,3550000.0
2006-11-15 16:00:00,12.521,12.568,12.357,12.475,4000000.0
2006-11-15 16:05:00,12.499,12.56,12.403,12.456,3200000.0
2006-11-15 16:10:00,12.512,12.583,12.414,12.544,3500000.0
2006-11-15 16:15:00,12.549,12.597,12.417,12.449,3200000.0
2006-11-15 16:20:00,12.553,12.612,12.375,12.577,3700000.0
2006-11-15 16:25:00,12.56,12.581,12.404,12.434,2650000.0
2006-11-15 16:30:00,12.484,12.609,12.413,12.438,3300000.0
2006-11-15 16:35:00,12.508,12.602,12.401,12.415,3700000.0
2006-11-15 16:40:00,12.54,12.599,12.448,12.469,2850000.0
2006-11-15 16:45:00,12.512,12.633,12.436,12.502,3400000.0
2006-11-15 16:50:00,12.486,12.632,12.429,12.468,2850000.0
2006-11-15 16:55:00,12.566,12.632,12.443,12.51,3150000.0
2006-11-15 17:00:00,12.608,12.608,12.466,12.548,3050000.0
2006-11-15 17:05:00,12.538,12.648,12.452,12.547,3500000.0
2006-11-15 17:10:00,12.592,12.664,12.467,12.551,3000000.0
2006-11-15 17:15:00,12.639,12.657,12.455,12.619,3100000.0
2006-11-15 17:20:00,12.578,12.673,12.478,12.546,2900000.0
2006-11-15 17:25:00,12.604,12.683,12.471,12.654,3400000.0
2006-11-15 17:30:00,12.569,12.685,12.475,12.62,3700000.0
2006-11-15 17:35:00,12.591,12.688,12.511,12.552,3250000.0
2006-11-15 17:40:00,12.566,12.721,12.563,12.653,2900000.0
2006-11-15 17:45:00,12.578,12.742,12.556,12.639,2900000.0
2006-11-15 17:50:00,12.664,12.695,12.472,12.666,3250000.0
2006-11-15 17:55:00,12.551,12.666,12.501,12.654,3500000.0
2006-11-15 18:00:00,12.539,12.699,12.514,12.599,3150000.0
2006-11-15 18:05:00,12.652,12.725,12.512,12.597,3200000.0
2006-11-15 18:10:00,12.722,12.772,12.615,12.746,3350000.0
2006-11-15 18:15:00,12.788,12.797,12.596,12.723,2950000.0
2006-11-15 18:20:00,12.669,12.854,12.589,12.715,3250000.0
2006-11-15 18:25:00,12.709,12.848,12.617,12.779,2800000.0
2006-11-15 18:30:00,12.699,12.826,12.62,12.812,3150000.0
2006-11-15 18:35:00,12.797,12.849,12.644,12.769,3700000.0
2006-11-15 18:40:00,12.806,12.863,12.638,12.707,3250000.0
2006-11-15 18:45:00,12.774,12.83,12.656,12.807,2550000.0
2006-11-15 18:50:00,12.802,12.805,12.63,12.779,3150000.0
2006-11-15 18:55:00,12.799,12.799,12.613,12.739,3050000.0
2006-11-15 19:00:00,12.789,12.81,12.617,12.661,3250000.0
2006-11-15 19:05:00,12.729,12.801,12.63,12.801,3300000.0
2006-11-15 19:10:00,12.697,12.794,12.64,12.755,2500000.0
2006-11-15 19:15:00,12.676,12.834,12.586,12.78,3400000.0
2006-11-15 19:20:00,12.762,12.801,12.63,12.718,2100000.0
2006-11-15 19:25:00,12.726,12.781,12.604,12.61,2300000.0
2006-11-15 19:30:00,12.774,12.79,12.64,12.748,2400000.0
2006-11-15 19:35:00,12.783,12.822,12.63,12.751,2200000.0
2006-11-15 19:40:00,12.722,12.856,12.663,12.716,2100000.0
2006-11-15 19:45:00,12.8,12.838,12.67,12.779,2200000.0
2006-11-15 19:50:00,12.832,12.903,12.684,12.901,2300000.0
2006-11-15 19:55:00,12.752,12.911,12.744,12.79,2350000.0
2006-11-15 20:00:00,12.86,12.897,12.731,12.851,2500000.0
2006-11-15 20:05:00,12.878,12.896,12.722,12.839,1700000.0
2006-11-15 20:10:00,12.761,12.874,12.728,12.85,1750000.0
2006-11-15 20:15:00,12.78,12.893,12.746,12.844,2250000.0
2006-11-15 20:20:00,12.752,12.92,12.752,12.893,2700000.0
2006-11-15 20:25:00,12.891,12.897,12.698,12.776,2500000.0
2006-11-15 20:30:00,12.74,12.88,12.732,12.774,2000000.0
2006-11-15 20:35:00,12.756,12.903,12.718,12.785,1700000.0
2006-11-15 20:40:00,12.818,12.932,12.727,12.883,1950000.0
2006-11-15 20:45:00,12.761,12.89,12.717,12.844,2100000.0
2006-11-15 20:50:00,12.795,12.87,12.713,12.835,1700000.0
2006-11-15 20:55:00,12.827,12.86,12.745,12.822,1000000.0
2006-11-15 21:00:00,12.824,12.891,12.721,12.825,1700000.0
2006-11-15 21:05:00,12.773,12.857,12.732,12.737,1400000.0
2006-11-15 21:10:00,12.744,12.896,12.711,12.738,2000000.0
2006-11-15 21:15:00,12.854,12.889,12.723,12.831,2550000.0
2006-11-15 21:20:00,12.803,12.88,12.727,12.822,2150000.0
2006-11-15 21:25:00,12.787,12.865,12.679,12.825,2250000.0
2006-11-15 21:30:00,12.733,12.89,12.722,12.86,2050000.0
2006-11-15 21:35:00,12.84,12.899,12.752,12.794,1200000.0
2006-11-15 21:40:00,12.866,12.9,12.677,12.84,1750000.0
2006-11-15 21:45:00,12.79,12.913,12.675,12.765,1600000.0
2006-11-15 21:50:00,12.794,12.868,12.697,12.721,1700000.0
2006-11-15 21:55:00,12.748,12.861,12.73,12.759,950000.0
2006-11-15 22:00:00,12.779,12.869,12.705,12.73,1200000.0
2006-11-15 22:05:00,12.8,12.879,12.671,12.752,1750000.0
2006-11-15 22:10:00,12.759,12.863,12.655,12.775,2150000.0
2006-11-15 22:15:00,12.711,12.838,12.692,12.762,1900000.0
2006-11-15 22:20:00,12.763,12.891,12.706,12.816,2050000.0
2006-11-15 22:25:00,12.736,12.824,12.677,12.824,900000.0
2006-11-15 22:30:00,12.777,12.84,12.703,12.828,1100000.0
2006-11-15 22:35:00,12.79,12.835,12.745,12.745,450000.0
2006-11-15 22:40:00,12.783,12.831,12.675,12.781,1150000.0
2006-11-15 22:45:00,12.793,12.839,12.69,12.722,1150000.0
2006-11-15 22:50:00,12.729,12.816,12.689,12.743,1450000.0
2006-11-15 22:55:00,12.776,12.871,12.709,12.753,2150000.0
2006-11-15 23:00:00,12.843,12.863,12.718,12.718,1800000.0
2006-11-15 23:05:00,12.731,12.851,12.687,12.793,2200000.0
2006-11-15 23:10:00,12.712,12.846,12.701,12.785,1100000.0
2006-11-15 23:15:00,12.8,12.853,12.689,12.718,1400000.0
2006-11-15 23:20:00,12.811,12.842,12.724,12.724,1050000.0
2006-11-15 23:25:00,12.754,12.834,12.693,12.75,1200000.0
2006-11-15 23:30:00,12.737,12.87,12.694,12.856,1050000.0
2006-11-15 23:35:00,12.738,12.848,12.681,12.71,1550000.0
2006-11-15 23:40:00,12.774,12.888,12.718,12.781,1350000.0
2006-11-15 23:45:00,12.837,12.915,12.771,12.886,1150000.0
2006-11-15 23:50:00,12.837,12.889,12.705,12.889,1150000.0
2006-11-15 23:55:00,12.787,12.865,12.693,12.809,1600000.0
2006-11-16 00:00:00,12.78,12.866,12.734,12.866,500000.0
2006-11-16 00:05:00,12.86,12.866,12.752,12.793,450000.0
2006-11-16 00:10:00,12.841,12.841,12.738,12.776,200000.0
2006-11-16 00:15:00,12.814,12.872,12.753,12.842,500000.0
2006-11-16 00:25:00,12.888,12.888,12.878,12.878,100000.0
2006-11-16 00:45:00,12.847,12.896,12.825,12.833,450000.0
2006-11-16 01:05:00,12.856,12.871,12.772,12.871,600000.0
2006-11-16 01:30:00,12.778,12.778,12.778,12.778,50000.0
2006-11-16 01:40:00,12.865,12.928,12.803,12.805,350000.0
2006-11-16 01:45:00,12.873,12.88,12.763,12.88,450000.0
2006-11-16 01:50:00,12.857,12.857,12.756,12.795,200000.0
2006-11-16 02:00:00,12.865,12.865,12.781,12.814,200000.0
2006-11-16 02:05:00,12.817,12.821,12.817,12.821,100000.0
2006-11-16 02:10:00,12.875,12.921,12.755,12.864,1200000.0
2006-11-16 02:15:00,12.806,12.942,12.764,12.772,1750000.0
2006-11-16 02:20:00,12.761,12.884,12.761,12.884,350000.0
2006-11-16 02:30:00,12.862,12.891,12.733,12.884,650000.0
2006-11-16 02:35:00,12.856,12.921,12.77,12.883,1650000.0
2006-11-16 02:40:00,12.833,12.937,12.756,12.829,1850000.0
2006-11-16 02:45:00,12.759,12.933,12.759,12.901,1100000.0
2006-11-16 02:50:00,12.891,12.969,12.755,12.842,1950000.0
2006-11-16 02:55:00,12.83,12.932,12.784,12.894,1600000.0
2006-11-16 03:00:00,12.912,12.913,12.747,12.876,1700000.0
2006-11-16 03:05:00,12.866,12.911,12.777,12.791,1050000.0
2006-11-16 03:10:00,12.856,12.871,12.772,12.871,300000.0
2006-11-16 03:15:00,12.87,12.871,12.741,12.832,1400000.0
2006-11-16 03:20:00,12.842,12.97,12.714,12.756,1950000.0
2006-11-16 03:25:00,12.764,12.846,12.764,12.846,100000.0
2006-11-16 03:30:00,12.854,12.866,12.765,12.81,450000.0
2006-11-16 03:35:00,12.841,12.879,12.76,12.847,1000000.0
2006-11-16 03:40:00,12.834,12.96,12.716,12.909,1200000.0
2006-11-16 03:45:00,12.875,12.875,12.754,12.754,350000.0
2006-11-16 03:50:00,12.754,12.885,12.754,12.885,700000.0
2006-11-16 03:55:00,12.857,12.888,12.768,12.858,1050000.0
2006-11-16 04:00:00,12.866,12.866,12.786,12.822,200000.0
2006-11-16 04:05:00,12.88,12.942,12.751,12.782,1000000.0
2006-11-16 04:10:00,12.865,12.865,12.732,12.799,850000.0
2006-11-16 04:15:00,12.88,12.889,12.748,12.833,1100000.0
2006-11-16 04:20:00,12.843,12.843,12.76,12.793,200000.0
2006-11-16 04:25:00,12.759,12.901,12.746,12.758,700000.0
2006-11-16 04:30:00,12.867,12.906,12.779,12.854,850000.0
2006-11-16 04:35:00,12.792,12.955,12.756,12.837,2050000.0
2006-11-16 04:40:00,12.802,12.868,12.754,12.836,1200000.0
2006-11-16 04:45:00,12.76,12.888,12.732,12.732,900000.0
2006-11-16 04:50:00,12.887,12.887,12.743,12.829,900000.0
2006-11-16 04:55:00,12.823,12.858,12.767,12.79,250000.0
2006-11-16 05:00:00,12.778,12.865,12.704,12.801,1650000.0
2006-11-16 05:05:00,12.871,12.928,12.727,12.839,1700000.0
2006-11-16 05:10:00,12.884,12.884,12.744,12.775,850000.0
2006-11-16 05:15:00,12.875,12.875,12.736,12.744,750000.0
2006-11-16 05:20:00,12.849,12.872,12.691,12.795,1050000.0
2006-11-16 05:25:00,12.756,12.869,12.728,12.846,250000.0
2006-11-16 05:30:00,12.85,12.896,12.703,12.84,1300000.0
2006-11-16 05:35:00,12.85,12.893,12.735,12.776,1300000.0
2006-11-16 05:40:00,12.809,12.909,12.743,12.753,1950000.0
2006-11-16 05:45:00,12.841,12.841,12.738,12.775,200000.0
2006-11-16 05:50:00,12.747,12.862,12.747,12.8,250000.0
2006-11-16 05:55:00,12.841,12.841,12.738,12.775,200000.0
2006-11-16 06:00:00,12.762,12.903,12.721,12.777,1300000.0
2006-11-16 06:05:00,12.856,12.857,12.716,12.823,1000000.0
2006-11-16 06:10:00,12.82,12.853,12.733,12.784,1350000.0
2006-11-16 06:15:00,12.835,12.882,12.753,12.882,400000.0
2006-11-16 06:20:00,12.805,12.87,12.711,12.793,700000.0
2006-11-16 06:25:00,12.818,12.865,12.717,12.762,1700000.0
2006-11-16 06:30:00,12.812,12.871,12.716,12.862,1150000.0
2006-11-16 06:35:00,12.768,12.917,12.708,12.845,1550000.0
2006-11-16 06:40:00,12.799,12.874,12.747,12.79,900000.0
2006-11-16 06:45:00,12.876,12.908,12.765,12.815,1300000.0
2006-11-16 06:50:00,12.784,12.919,12.776,12.902,800000.0
2006-11-16 06:55:00,12.854,12.854,12.702,12.83,650000.0
2006-11-16 07:00:00,12.848,12.893,12.755,12.798,1500000.0
2006-11-16 07:05:00,12.842,12.882,12.745,12.837,1250000.0
2006-11-16 07:10:00,12.864,12.906,12.804,12.836,850000.0
2006-11-16 07:15:00,12.779,12.849,12.705,12.81,1300000.0
2006-11-16 07:20:00,12.824,12.876,12.743,12.838,600000.0
2006-11-16 07:25:00,12.745,12.849,12.745,12.794,850000.0
2006-11-16 07:30:00,12.848,12.915,12.739,12.875,1200000.0
2006-11-16 07:35:00,12.864,12.864,12.752,12.822,400000.0
2006-11-16 07:40:00,12.819,12.857,12.751,12.846,450000.0
2006-11-16 07:45:00,12.841,12.846,12.841,12.846,100000.0
2006-11-16 07:50:00,12.814,12.913,12.739,12.845,800000.0
2006-11-16 07:55:00,12.85,12.872,12.748,12.76,600000.0
2006-11-16 08:00:00,12.799,12.882,12.749,12.749,350000.0
2006-11-16 08:05:00,12.79,12.885,12.752,12.773,650000.0
2006-11-16 08:10:00,12.866,12.878,12.748,12.771,400000.0
2006-11-16 08:15:00,12.781,12.877,12.765,12.784,650000.0
2006-11-16 08:20:00,12.851,12.864,12.683,12.751,1650000.0
2006-11-16 08:25:00,12.748,12.885,12.709,12.826,1700000.0
2006-11-16 08:30:00,12.854,12.881,12.724,12.767,1900000.0
2006-11-16 08:35:00,12.815,12.867,12.708,12.712,1650000.0
2006-11-16 08:40:00,12.818,12.873,12.73,12.804,850000.0
2006-11-16 08:45:00,12.835,12.879,12.738,12.807,2250000.0
2006-11-16 08:50:00,12.722,12.862,12.704,12.761,1250000.0
2006-11-16 08:55:00,12.877,12.879,12.695,12.787,2250000.0
2006-11-16 09:00:00,12.748,12.862,12.718,12.755,900000.0
2006-11-16 09:05:00,12.745,12.88,12.725,12.748,850000.0
2006-11-16 09:10:00,12.752,12.863,12.692,12.769,950000.0
2006-11-16 09:15:00,12.779,12.888,12.736,12.828,1650000.0
2006-11-16 09:20:00,12.724,12.821,12.724,12.789,400000.0
2006-11-16 09:25:00,12.859,12.899,12.729,12.812,1450000.0
2006-11-16 09:30:00,12.745,12.858,12.715,12.819,1800000.0
2006-11-16 09:35:00,12.809,12.887,12.746,12.85,1350000.0
2006-11-16 09:40:00,12.758,12.885,12.713,12.774,1650000.0
2006-11-16 09:45:00,12.826,12.876,12.705,12.775,1650000.0
2006-11-16 09:50:00,12.765,12.899,12.698,12.817,2000000.0
2006-11-16 09:55:00,12.782,12.824,12.67,12.824,800000.0
2006-11-16 10:00:00,12.792,12.849,12.731,12.776,800000.0
2006-11-16 10:05:00,12.794,12.88,12.704,12.839,1600000.0
2006-11-16 10:10:00,12.818,12.887,12.706,12.754,1150000.0
2006-11-16 10:15:00,12.87,12.896,12.688,12.847,1600000.0
2006-11-16 10:20:00,12.763,12.86,12.706,12.859,2250000.0
2006-11-16 10:25:00,12.779,12.902,12.723,12.846,2750000.0
2006-11-16 10:30:00,12.799,12.86,12.659,12.766,2350000.0
2006-11-16 10:35:00,12.752,12.856,12.715,12.802,1300000.0
2006-11-16 10:40:00,12.791,12.827,12.657,12.76,1650000.0
2006-11-16 10:45:00,12.778,12.832,12.642,12.663,1800000.0
2006-11-16 10:50:00,12.772,12.902,12.697,12.833,2650000.0
2006-11-16 10:55:00,12.811,12.944,12.682,12.746,1650000.0
2006-11-16 11:00:00,12.782,12.889,12.721,12.834,2200000.0
2006-11-16 11:05:00,12.701,12.857,12.698,12.792,2200000.0
2006-11-16 11:10:00,12.805,12.899,12.683,12.838,1800000.0
2006-11-16 11:15:00,12.763,12.86,12.67,12.836,2150000.0
2006-11-16 11:20:00,12.811,12.93,12.721,12.823,2300000.0
2006-11-16 11:25:00,12.747,12.884,12.719,12.808,2300000.0
2006-11-16 11:30:00,12.88,12.892,12.747,12.873,2150000.0
2006-11-16 11:35:00,12.842,12.909,12.739,12.776,2150000.0
2006-11-16 11:40:00,12.802,12.905,12.737,12.833,1900000.0
2006-11-16 11:45:00,12.738,12.908,12.699,12.839,2200000.0
2006-11-16 11:50:00,12.836,12.947,12.752,12.849,2200000.0
2006-11-16 11:55:00,12.84,12.915,12.754,12.887,1150000.0
2006-11-16 12:00:00,12.848,12.938,12.743,12.789,2150000.0
2006-11-16 12:05:00,12.884,12.913,12.704,12.836,1950000.0
2006-11-16 12:10:00,12.887,12.912,12.726,12.772,2000000.0
2006-11-16 12:15:00,12.858,12.892,12.75,12.773,1300000.0
2006-11-16 12:20:00,12.795,12.939,12.722,12.871,2400000.0
2006-11-16 12:25:00,12.907,12.932,12.756,12.792,1950000.0
2006-11-16 12:30:00,12.809,12.926,12.755,12.763,2050000.0
2006-11-16 12:35:00,12.93,12.944,12.765,12.886,2100000.0
2006-11-16 12:40:00,12.858,12.937,12.751,12.818,1450000.0
2006-11-16 12:45:00,12.858,12.951,12.744,12.824,1900000.0
2006-11-16 12:50:00,12.826,12.93,12.771,12.841,1450000.0
2006-11-16 12:55:00,12.84,12.924,12.774,12.893,1750000.0
2006-11-16 13:00:00,12.887,12.916,12.752,12.837,1300000.0
2006-11-16 13:05:00,12.803,12.948,12.767,12.828,2200000.0
2006-11-16 13:10:00,12.871,12.966,12.764,12.93,1850000.0
2006-11-16 13:15:00,12.87,13.014,12.808,12.859,2000000.0
2006-11-16 13:20:00,12.848,12.982,12.807,12.867,2050000.0
2006-11-16 13:25:00,12.925,12.951,12.799,12.899,2150000.0
2006-11-16 13:30:00,12.935,12.995,12.811,12.841,2100000.0
2006-11-16 13:35:00,12.866,12.986,12.802,12.913,2100000.0
2006-11-16 13:40:00,12.907,12.968,12.801,12.857,1950000.0
2006-11-16 13:45:00,12.81,12.925,12.779,12.885,1950000.0
2006-11-16 13:50:00,12.827,12.935,12.767,12.911,2000000.0
2006-11-16 13:55:00,12.916,12.958,12.777,12.794,2400000.0
2006-11-16 14:00:00,12.805,12.94,12.749,12.887,3550000.0
2006-11-16 14:05:00,12.807,12.926,12.767,12.782,3350000.0
2006-11-16 14:10:00,12.855,12.962,12.755,12.885,3350000.0
2006-11-16 14:15:00,12.789,12.998,12.747,12.947,4150000.0
2006-11-16 14:20:00,12.846,12.968,12.756,12.895,3550000.0
2006-11-16 14:25:00,12.852,12.914,12.754,12.876,3200000.0
2006-11-16 14:30:00,12.863,12.98,12.795,12.819,3350000.0
2006-11-16 14:35:00,12.919,12.985,12.777,12.845,3550000.0
2006-11-16 14:40:00,12.86,12.959,12.764,12.829,4100000.0
2006-11-16 14:45:00,12.865,12.989,12.798,12.822,4150000.0
2006-11-16 14:50:00,12.894,12.986,12.818,12.884,3500000.0
2006-11-16 14:55:00,12.843,13.009,12.792,12.845,4250000.0
2006-11-16 15:00:00,12.813,12.985,12.813,12.926,4050000.0
2006-11-16 15:05:00,12.947,12.997,12.814,12.828,4100000.0
2006-11-16 15:10:00,12.842,12.983,12.794,12.901,2650000.0
2006-11-16 15:15:00,12.944,12.971,12.809,12.919,2950000.0
2006-11-16 15:20:00,12.943,12.975,12.778,12.968,3550000.0
2006-11-16 15:25:00,12.962,13.025,12.841,13.005,3650000.0
2006-11-16 15:30:00,12.937,13.045,12.836,13.021,3350000.0
2006-11-16 15:35:00,12.924,13.103,12.83,12.98,3150000.0
2006-11-16 15:40:00,12.984,13.107,12.861,13.032,3750000.0
2006-11-16 15:45:00,13.059,13.104,12.907,13.011,3250000.0
2006-11-16 15:50:00,13.004,13.104,12.911,13.083,3500000.0
2006-11-16 15:55:00,12.956,13.091,12.914,13.051,3900000.0
2006-11-16 16:00:00,13.068,13.121,12.937,13.0,4100000.0
2006-11-16 16:05:00,13.098,13.115,12.952,13.008,3000000.0
2006-11-16 16:10:00,13.062,13.097,12.94,13.02,3450000.0
2006-11-16 16:15:00,13.096,13.139,12.939,13.049,3400000.0
2006-11-16 16:20:00,13.058,13.176,12.911,13.112,4100000.0
2006-11-16 16:25:00,13.076,13.12,12.974,13.052,2700000.0
2006-11-16 16:30:00,13.061,13.14,12.953,13.061,3450000.0
2006-11-16 16:35:00,13.013,13.161,12.956,13.056,4150000.0
2006-11-16 16:40:00,13.089,13.101,12.934,12.946,2900000.0
2006-11-16 16:45:00,12.947,13.129,12.939,12.946,3350000.0
2006-11-16 16:50:00,13.01,13.074,12.895,12.943,3800000.0
2006-11-16 16:55:00,12.965,13.062,12.881,13.017,3650000.0
2006-11-16 17:00:00,12.93,13.09,12.913,13.015,3450000.0
2006-11-16 17:05:00,13.003,13.078,12.899,13.017,3400000.0
2006-11-16 17:10:00,13.069,13.162,12.922,13.036,3450000.0
2006-11-16 17:15:00,12.957,13.114,12.944,13.033,2800000.0
2006-11-16 17:20:00,13.004,13.104,12.923,12.941,2550000.0
2006-11-16 17:25:00,13.063,13.138,12.903,12.916,3750000.0
2006-11-16 17:30:00,12.93,13.085,12.891,12.963,3700000.0
2006-11-16 17:35:00,12.926,13.073,12.839,12.891,3950000.0
2006-11-16 17:40:00,12.927,13.07,12.877,13.007,3450000.0
2006-11-16 17:45:00,12.913,13.044,12.863,12.955,3550000.0
2006-11-16 17:50:00,12.966,13.052,12.853,13.013,3850000.0
2006-11-16 17:55:00,12.898,13.019,12.824,13.002,3450000.0
2006-11-16 18:00:00,12.886,13.033,12.868,12.955,3400000.0
2006-11-16 18:05:00,12.964,13.052,12.819,13.013,3250000.0
2006-11-16 18:10:00,12.989,13.019,12.864,12.938,3100000.0
2006-11-16 18:15:00,12.911,13.043,12.875,13.021,2800000.0
2006-11-16 18:20:00,12.907,13.036,12.84,12.907,4050000.0
2006-11-16 18:25:00,12.947,13.048,12.89,13.019,3600000.0
2006-11-16 18:30:00,12.972,13.047,12.843,12.989,3450000.0
2006-11-16 18:35:00,12.981,13.058,12.801,12.877,4200000.0
2006-11-16 18:40:00,12.961,13.017,12.823,12.896,3850000.0
2006-11-16 18:45:00,12.928,12.974,12.819,12.931,2650000.0
2006-11-16 18:50:00,12.853,13.022,12.853,13.004,2950000.0
2006-11-16 18:55:00,12.916,13.028,12.834,12.947,3350000.0
2006-11-16 19:00:00,12.926,13.015,12.804,12.925,3200000.0
2006-11-16 19:05:00,12.919,13.004,12.815,12.936,3250000.0
2006-11-16 19:10:00,12.957,13.007,12.795,12.923,2300000.0
2006-11-16 19:15:00,12.843,12.972,12.762,12.912,3400000.0
2006-11-16 19:20:00,12.89,12.893,12.712,12.825,2800000.0
2006-11-16 19:25:00,12.876,12.952,12.764,12.879,1900000.0
2006-11-16 19:30:00,12.901,12.936,12.735,12.807,2600000.0
2006-11-16 19:35:00,12.821,12.934,12.748,12.872,1950000.0
2006-11-16 19:40:00,12.867,12.936,12.766,12.834,2150000.0
2006-11-16 19:45:00,12.819,12.957,12.775,12.924,2000000.0
2006-11-16 19:50:00,12.829,12.947,12.763,12.842,2400000.0
2006-11-16 19:55:00,12.799,12.962,12.754,12.866,2850000.0
2006-11-16 20:00:00,12.905,12.925,12.771,12.879,1700000.0
2006-11-16 20:05:00,12.932,12.99,12.79,12.922,2850000.0
2006-11-16 20:10:00,12.822,12.94,12.792,12.904,1800000.0
2006-11-16 20:15:00,12.807,12.908,12.767,12.867,2000000.0
2006-11-16 20:20:00,12.907,12.931,12.711,12.817,2900000.0
2006-11-16 20:25:00,12.875,12.932,12.728,12.805,2550000.0
2006-11-16 20:30:00,12.828,12.878,12.721,12.831,1850000.0
2006-11-16 20:35:00,12.828,12.865,12.718,12.73,2450000.0
2006-11-16 20:40:00,12.72,12.894,12.71,12.81,2400000.0
2006-11-16 20:45:00,12.781,12.866,12.678,12.839,2800000.0
2006-11-16 20:50:00,12.749,12.884,12.696,12.804,1800000.0
2006-11-16 20:55:00,12.804,12.857,12.704,12.768,1600000.0
2006-11-16 21:00:00,12.865,12.865,12.668,12.699,1850000.0
2006-11-16 21:05:00,12.839,12.854,12.717,12.717,1850000.0
2006-11-16 21:10:00,12.71,12.904,12.684,12.836,2000000.0
2006-11-16 21:15:00,12.796,12.905,12.67,12.797,2750000.0
2006-11-16 21:20:00,12.739,12.893,12.706,12.76,1500000.0
2006-11-16 21:25:00,12.691,12.851,12.683,12.806,2050000.0
2006-11-16 21:30:00,12.807,12.867,12.663,12.759,2300000.0
2006-11-16 21:35:00,12.702,12.805,12.659,12.727,1600000.0
2006-11-16 21:40:00,12.75,12.861,12.695,12.752,1600000.0
2006-11-16 21:45:00,12.742,12.832,12.658,12.688,2800000.0
2006-11-16 21:50:00,12.671,12.831,12.671,12.768,1550000.0
2006-11-16 21:55:00,12.776,12.854,12.635,12.781,2050000.0
2006-11-16 22:00:00,12.73,12.825,12.658,12.743,1800000.0
2006-11-16 22:05:00,12.744,12.797,12.692,12.692,1250000.0
2006-11-16 22:10:00,12.68,12.8,12.663,12.717,2000000.0
2006-11-16 22:15:00,12.671,12.83,12.643,12.77,2400000.0
2006-11-16 22:20:00,12.805,12.811,12.674,12.703,1150000.0
2006-11-16 22:25:00,12.728,12.804,12.679,12.765,1100000.0
2006-11-16 22:30:00,12.781,12.786,12.663,12.739,950000.0
2006-11-16 22:35:00,12.72,12.823,12.65,12.726,1650000.0
2006-11-16 22:40:00,12.795,12.832,12.67,12.685,1850000.0
2006-11-16 22:45:00,12.788,12.816,12.637,12.799,1650000.0
2006-11-16 22:50:00,12.773,12.831,12.646,12.709,1350000.0
2006-11-16 22:55:00,12.693,12.769,12.626,12.682,1600000.0
2006-11-16 23:00:00,12.789,12.837,12.68,12.777,1650000.0
2006-11-16 23:05:00,12.79,12.79,12.62,12.62,1450000.0
2006-11-16 23:10:00,12.698,12.756,12.598,12.648,1200000.0
2006-11-16 23:15:00,12.734,12.76,12.641,12.756,850000.0
2006-11-16 23:20:00,12.752,12.79,12.694,12.787,650000.0
2006-11-16 23:25:00,12.773,12.822,12.666,12.666,1300000.0
2006-11-16 23:30:00,12.787,12.803,12.762,12.8,700000.0
2006-11-16 23:35:00,12.792,12.792,12.696,12.738,300000.0
2006-11-16 23:40:00,12.753,12.826,12.721,12.754,800000.0
2006-11-16 23:45:00,12.727,12.808,12.697,12.736,650000.0
2006-11-16 23:50:00,12.671,12.798,12.671,12.784,750000.0
2006-11-16 23:55:00,12.795,12.795,12.663,12.723,700000.0
2006-11-17 00:00:00,12.676,12.762,12.646,12.682,800000.0
2006-11-17 00:05:00,12.744,12.744,12.66,12.693,200000.0
2006-11-17 00:20:00,12.679,12.765,12.617,12.627,550000.0
2006-11-17 00:25:00,12.683,12.739,12.575,12.736,900000.0
2006-11-17 00:30:00,12.674,12.742,12.618,12.733,750000.0
2006-11-17 00:35:00,12.753,12.753,12.646,12.683,700000.0
2006-11-17 00:40:00,12.744,12.746,12.661,12.694,400000.0
2006-11-17 00:45:00,12.682,12.794,12.624,12.753,700000.0
2006-11-17 00:50:00,12.767,12.783,12.653,12.698,500000.0
2006-11-17 00:55:00,12.785,12.785,12.618,12.727,650000.0
2006-11-17 01:00:00,12.745,12.778,12.646,12.742,1550000.0
2006-11-17 01:05:00,12.773,12.788,12.668,12.707,550000.0
2006-11-17 01:10:00,12.748,12.775,12.655,12.709,500000.0
2006-11-17 01:15:00,12.668,12.721,12.668,12.721,100000.0
2006-11-17 01:20:00,12.717,12.766,12.597,12.652,700000.0
2006-11-17 01:25:00,12.748,12.808,12.657,12.657,350000.0
2006-11-17 01:35:00,12.742,12.744,12.691,12.691,150000.0
2006-11-17 01:40:00,12.741,12.809,12.678,12.678,350000.0
2006-11-17 01:45:00,12.754,12.754,12.67,12.704,200000.0
2006-11-17 01:50:00,12.74,12.74,12.616,12.707,300000.0
2006-11-17 01:55:00,12.681,12.758,12.631,12.631,400000.0
2006-11-17 02:00:00,12.724,12.724,12.64,12.673,200000.0
2006-11-17 02:05:00,12.676,12.8,12.635,12.72,1400000.0
2006-11-17 02:10:00,12.726,12.726,12.629,12.637,300000.0
2006-11-17 02:15:00,12.66,12.796,12.66,12.758,600000.0
2006-11-17 02:20:00,12.717,12.775,12.644,12.709,1150000.0
2006-11-17 02:25:00,12.75,12.784,12.609,12.78,1500000.0
2006-11-17 02:30:00,12.733,12.766,12.622,12.691,1050000.0
2006-11-17 02:35:00,12.662,12.744,12.662,12.665,350000.0
2006-11-17 02:45:00,12.669,12.728,12.61,12.701,700000.0
2006-11-17 02:50:00,12.72,12.804,12.627,12.637,1350000.0
2006-11-17 02:55:00,12.752,12.796,12.607,12.667,1200000.0
2006-11-17 03:00:00,12.754,12.754,12.601,12.658,750000.0
2006-11-17 03:05:00,12.673,12.758,12.634,12.682,800000.0
2006-11-17 03:10:00,12.665,12.756,12.618,12.655,1050000.0
2006-11-17 03:15:00,12.718,12.791,12.662,12.665,1700000.0
2006-11-17 03:20:00,12.742,12.774,12.602,12.602,1300000.0
2006-11-17 03:25:00,12.706,12.796,12.586,12.711,1700000.0
2006-11-17 03:30:00,12.665,12.748,12.573,12.713,1700000.0
2006-11-17 03:35:00,12.744,12.787,12.602,12.614,1650000.0
2006-11-17 03:40:00,12.702,12.77,12.565,12.61,1050000.0
2006-11-17 03:45:00,12.618,12.754,12.607,12.706,1450000.0
2006-11-17 03:50:00,12.638,12.76,12.638,12.648,700000.0
2006-11-17 03:55:00,12.742,12.803,12.628,12.666,800000.0
2006-11-17 04:00:00,12.624,12.737,12.613,12.718,550000.0
2006-11-17 04:05:00,12.716,12.716,12.611,12.647,200000.0
2006-11-17 04:10:00,12.602,12.769,12.602,12.67,1500000.0
2006-11-17 04:15:00,12.715,12.76,12.622,12.666,1100000.0
2006-11-17 04:20:00,12.649,12.763,12.628,12.675,1550000.0
2006-11-17 04:25:00,12.747,12.755,12.603,12.746,1650000.0
2006-11-17 04:30:00,12.74,12.757,12.616,12.706,1550000.0
2006-11-17 04:35:00,12.715,12.715,12.623,12.659,400000.0
2006-11-17 04:40:00,12.683,12.804,12.633,12.727,1050000.0
2006-11-17 04:45:00,12.737,12.765,12.639,12.723,600000.0
2006-11-17 04:50:00,12.72,12.746,12.62,12.689,650000.0
2006-11-17 04:55:00,12.704,12.761,12.704,12.719,400000.0
2006-11-17 05:00:00,12.666,12.735,12.604,12.702,1000000.0
2006-11-17 05:05:00,12.628,12.763,12.628,12.723,600000.0
2006-11-17 05:10:00,12.744,12.823,12.58,12.746,1450000.0
2006-11-17 05:15:00,12.694,12.718,12.594,12.704,600000.0
2006-11-17 05:20:00,12.634,12.763,12.606,12.606,850000.0
2006-11-17 05:25:00,12.714,12.787,12.616,12.715,650000.0
2006-11-17 05:30:00,12.725,12.735,12.584,12.695,1650000.0
2006-11-17 05:35:00,12.651,12.725,12.581,12.672,1400000.0
2006-11-17 05:40:00,12.611,12.749,12.606,12.606,1400000.0
2006-11-17 05:45:00,12.743,12.749,12.566,12.577,1750000.0
2006-11-17 05:50:00,12.689,12.735,12.56,12.65,2300000.0
2006-11-17 05:55:00,12.65,12.708,12.604,12.647,1100000.0
2006-11-17 06:00:00,12.632,12.729,12.581,12.606,1250000.0
2006-11-17 06:05:00,12.714,12.721,12.581,12.596,2450000.0
2006-11-17 06:10:00,12.709,12.727,12.583,12.657,1350000.0
2006-11-17 06:15:00,12.738,12.762,12.594,12.701,2050000.0
2006-11-17 06:20:00,12.763,12.763,12.606,12.661,900000.0
2006-11-17 06:25:00,12.722,12.738,12.617,12.639,1300000.0
2006-11-17 06:30:00,12.647,12.788,12.582,12.743,2000000.0
2006-11-17 06:35:00,12.721,12.788,12.625,12.635,1700000.0
2006-11-17 06:40:00,12.772,12.788,12.674,12.69,1150000.0
2006-11-17 06:45:00,12.744,12.801,12.653,12.757,1800000.0
2006-11-17 06:50:00,12.69,12.815,12.665,12.727,1400000.0
2006-11-17 06:55:00,12.738,12.773,12.66,12.694,600000.0
2006-11-17 07:00:00,12.716,12.766,12.611,12.75,1200000.0
2006-11-17 07:05:00,12.641,12.776,12.641,12.702,400000.0
2006-11-17 07:10:00,12.73,12.781,12.626,12.736,1750000.0
2006-11-17 07:15:00,12.738,12.804,12.665,12.684,2000000.0
2006-11-17 07:20:00,12.681,12.823,12.663,12.666,1650000.0
2006-11-17 07:25:00,12.675,12.847,12.667,12.761,1050000.0
2006-11-17 07:30:00,12.706,12.794,12.654,12.718,1850000.0
2006-11-17 07:35:00,12.734,12.794,12.649,12.743,1400000.0
2006-11-17 07:40:00,12.727,12.799,12.629,12.767,1550000.0
2006-11-17 07:45:00,12.715,12.797,12.644,12.733,2000000.0
2006-11-17 07:50:00,12.7,12.805,12.671,12.785,600000.0
2006-11-17 07:55:00,12.689,12.775,12.639,12.695,1100000.0
2006-11-17 08:00:00,12.743,12.781,12.613,12.757,1950000.0
2006-11-17 08:05:00,12.687,12.774,12.63,12.654,2100000.0
2006-11-17 08:10:00,12.758,12.831,12.622,12.685,1650000.0
2006-11-17 08:15:00,12.679,12.785,12.643,12.736,1450000.0
2006-11-17 08:20:00,12.769,12.822,12.622,12.715,1450000.0
2006-11-17 08:25:00,12.686,12.82,12.642,12.734,1550000.0
2006-11-17 08:30:00,12.664,12.759,12.638,12.695,1150000.0
2006-11-17 08:35:00,12.665,12.78,12.665,12.698,600000.0
2006-11-17 08:40:00,12.749,12.807,12.684,12.736,600000.0
2006-11-17 08:45:00,12.733,12.782,12.602,12.67,1400000.0
2006-11-17 08:50:00,12.613,12.774,12.613,12.72,650000.0
2006-11-17 08:55:00,12.747,12.79,12.653,12.712,750000.0
2006-11-17 09:00:00,12.681,12.803,12.639,12.778,1550000.0
2006-11-17 09:05:00,12.717,12.813,12.665,12.673,1500000.0
2006-11-17 09:10:00,12.761,12.799,12.651,12.703,2050000.0
2006-11-17 09:15:00,12.709,12.799,12.62,12.735,1700000.0
2006-11-17 09:20:00,12.674,12.774,12.626,12.682,1950000.0
2006-11-17 09:25:00,12.762,12.815,12.632,12.759,1550000.0
2006-11-17 09:30:00,12.746,12.784,12.643,12.784,1100000.0
2006-11-17 09:35:00,12.645,12.768,12.605,12.748,2200000.0
2006-11-17 09:40:00,12.731,12.747,12.648,12.672,750000.0
2006-11-17 09:45:00,12.62,12.777,12.62,12.685,1300000.0
2006-11-17 09:50:00,12.673,12.831,12.623,12.761,2000000.0
2006-11-17 09:55:00,12.688,12.802,12.621,12.794,950000.0
2006-11-17 10:00:00,12.756,12.783,12.621,12.706,1800000.0
2006-11-17 10:05:00,12.809,12.813,12.702,12.813,300000.0
2006-11-17 10:10:00,12.763,12.795,12.58,12.761,1650000.0
2006-11-17 10:15:00,12.775,12.809,12.616,12.777,1200000.0
2006-11-17 10:20:00,12.666,12.794,12.638,12.782,2300000.0
2006-11-17 10:25:00,12.648,12.774,12.612,12.742,2400000.0
2006-11-17 10:30:00,12.702,12.79,12.615,12.749,1500000.0
2006-11-17 10:35:00,12.669,12.764,12.577,12.589,1850000.0
2006-11-17 10:40:00,12.718,12.781,12.569,12.681,2950000.0
2006-11-17 10:45:00,12.674,12.773,12.564,12.655,2150000.0
2006-11-17 10:50:00,12.731,12.833,12.578,12.66,2800000.0
2006-11-17 10:55:00,12.678,12.741,12.596,12.602,1200000.0
2006-11-17 11:00:00,12.688,12.781,12.613,12.762,2200000.0
2006-11-17 11:05:00,12.631,12.798,12.613,12.754,2200000.0
2006-11-17 11:10:00,12.656,12.806,12.618,12.761,2200000.0
2006-11-17 11:15:00,12.663,12.789,12.583,12.77,2150000.0
2006-11-17 11:20:00,12.735,12.807,12.611,12.724,2300000.0
2006-11-17 11:25:00,12.674,12.783,12.612,12.647,2300000.0
2006-11-17 11:30:00,12.722,12.768,12.591,12.701,1900000.0
2006-11-17 11:35:00,12.653,12.803,12.615,12.673,1700000.0
2006-11-17 11:40:00,12.701,12.783,12.648,12.741,1900000.0
2006-11-17 11:45:00,12.681,12.799,12.637,12.707,2200000.0
2006-11-17 11:50:00,12.695,12.845,12.615,12.749,2200000.0
2006-11-17 11:55:00,12.727,12.784,12.639,12.761,1500000.0
2006-11-17 12:00:00,12.718,12.784,12.625,12.674,2150000.0
2006-11-17 12:05:00,12.754,12.77,12.602,12.688,1500000.0
2006-11-17 12:10:00,12.73,12.777,12.612,12.663,2000000.0
2006-11-17 12:15:00,12.697,12.802,12.656,12.689,850000.0
2006-11-17 12:20:00,12.744,12.78,12.645,12.74,1900000.0
2006-11-17 12:25:00,12.764,12.769,12.584,12.628,2450000.0
2006-11-17 12:30:00,12.629,12.743,12.592,12.617,1500000.0
2006-11-17 12:35:00,12.748,12.752,12.592,12.692,1750000.0
2006-11-17 12:40:00,12.665,12.794,12.589,12.608,2400000.0
2006-11-17 12:45:00,12.629,12.72,12.531,12.607,2250000.0
2006-11-17 12:50:00,12.64,12.704,12.509,12.601,2350000.0
2006-11-17 12:55:00,12.623,12.689,12.539,12.649,2150000.0
2006-11-17 13:00:00,12.632,12.698,12.495,12.568,2200000.0
2006-11-17 13:05:00,12.536,12.707,12.52,12.555,2200000.0
2006-11-17 13:10:00,12.61,12.684,12.527,12.677,2250000.0
2006-11-17 13:15:00,12.614,12.691,12.531,12.565,2000000.0
2006-11-17 13:20:00,12.59,12.714,12.517,12.615,2050000.0
2006-11-17 13:25:00,12.653,12.684,12.527,12.626,2150000.0
2006-11-17 13:30:00,12.665,12.704,12.504,12.553,2100000.0
2006-11-17 13:35:00,12.614,12.694,12.542,12.661,2100000.0
2006-11-17 13:40:00,12.654,12.722,12.529,12.59,1950000.0
2006-11-17 13:45:00,12.554,12.718,12.517,12.633,1800000.0
2006-11-17 13:50:00,12.565,12.683,12.512,12.667,2000000.0
2006-11-17 13:55:00,12.625,12.681,12.524,12.594,1750000.0
2006-11-17 14:00:00,12.635,12.7,12.541,12.697,1800000.0
2006-11-17 14:05:00,12.711,12.726,12.544,12.612,1950000.0
2006-11-17 14:10:00,12.607,12.714,12.539,12.633,2050000.0
2006-11-17 14:15:00,12.544,12.7,12.537,12.677,2300000.0
2006-11-17 14:20:00,12.58,12.695,12.542,12.663,2050000.0
2006-11-17 14:25:00,12.598,12.691,12.529,12.64,1850000.0
2006-11-17 14:30:00,12.6,12.695,12.532,12.57,2400000.0
2006-11-17 14:35:00,12.648,12.698,12.539,12.558,2200000.0
2006-11-17 14:40:00,12.594,12.699,12.475,12.639,2300000.0
2006-11-17 14:45:00,12.64,12.731,12.547,12.558,2000000.0
2006-11-17 14:50:00,12.594,12.674,12.511,12.555,2150000.0
2006-11-17 14:55:00,12.636,12.694,12.519,12.678,2400000.0
2006-11-17 15:00:00,12.567,12.719,12.551,12.609,2400000.0
2006-11-17 15:05:00,12.585,12.754,12.575,12.585,2250000.0
2006-11-17 15:10:00,12.576,12.736,12.549,12.689,2000000.0
2006-11-17 15:15:00,12.582,12.728,12.572,12.664,1900000.0
2006-11-17 15:20:00,12.63,12.711,12.593,12.694,1850000.0
2006-11-17 15:25:00,12.702,12.726,12.589,12.7,2150000.0
2006-11-17 15:30:00,12.717,12.77,12.586,12.606,2200000.0
2006-11-17 15:35:00,12.675,12.792,12.62,12.631,2050000.0
2006-11-17 15:40:00,12.621,12.749,12.533,12.663,2000000.0
2006-11-17 15:45:00,12.672,12.689,12.484,12.63,2100000.0
2006-11-17 15:50:00,12.547,12.644,12.474,12.568,2200000.0
2006-11-17 15:55:00,12.457,12.625,12.409,12.53,2350000.0
2006-11-17 16:00:00,12.567,12.652,12.46,12.622,2450000.0
2006-11-17 16:05:00,12.629,12.675,12.524,12.654,2150000.0
2006-11-17 16:10:00,12.636,12.753,12.528,12.655,2300000.0
2006-11-17 16:15:00,12.747,12.756,12.602,12.632,2200000.0
2006-11-17 16:20:00,12.74,12.765,12.574,12.722,2450000.0
2006-11-17 16:25:00,12.685,12.725,12.575,12.7,2150000.0
2006-11-17 16:30:00,12.583,12.713,12.561,12.705,2200000.0
2006-11-17 16:35:00,12.603,12.72,12.512,12.699,2450000.0
2006-11-17 16:40:00,12.598,12.724,12.532,12.574,1950000.0
2006-11-17 16:45:00,12.57,12.733,12.561,12.591,2300000.0
2006-11-17 16:50:00,12.68,12.741,12.593,12.608,2200000.0
2006-11-17 16:55:00,12.702,12.738,12.597,12.62,2200000.0
2006-11-17 17:00:00,12.728,12.785,12.565,12.711,2100000.0
2006-11-17 17:05:00,12.8,12.818,12.643,12.758,2300000.0
2006-11-17 17:10:00,12.746,12.785,12.618,12.751,2150000.0
2006-11-17 17:15:00,12.663,12.813,12.638,12.787,2000000.0
2006-11-17 17:20:00,12.76,12.808,12.654,12.687,1850000.0
2006-11-17 17:25:00,12.778,12.824,12.677,12.804,2300000.0
2006-11-17 17:30:00,12.681,12.863,12.681,12.811,2300000.0
2006-11-17 17:35:00,12.735,12.8,12.649,12.675,2250000.0
2006-11-17 17:40:00,12.673,12.796,12.615,12.723,2350000.0
2006-11-17 17:45:00,12.651,12.797,12.629,12.716,2050000.0
2006-11-17 17:50:00,12.723,12.747,12.548,12.709,2300000.0
2006-11-17 17:55:00,12.597,12.719,12.584,12.712,1950000.0
2006-11-17 18:00:00,12.61,12.719,12.579,12.645,2050000.0
2006-11-17 18:05:00,12.621,12.74,12.53,12.671,2300000.0
2006-11-17 18:10:00,12.714,12.752,12.519,12.659,2200000.0
2006-11-17 18:15:00,12.668,12.682,12.541,12.661,2100000.0
2006-11-17 18:20:00,12.641,12.75,12.575,12.687,2150000.0
2006-11-17 18:25:00,12.611,12.708,12.568,12.708,2100000.0
2006-11-17 18:30:00,12.663,12.753,12.556,12.753,2100000.0
2006-11-17 18:35:00,12.664,12.786,12.592,12.75,2250000.0
2006-11-17 18:40:00,12.764,12.792,12.604,12.69,2300000.0
2006-11-17 18:45:00,12.657,12.775,12.58,12.716,2100000.0
2006-11-17 18:50:00,12.643,12.767,12.57,12.694,2400000.0
2006-11-17 18:55:00,12.659,12.794,12.618,12.707,2100000.0
2006-11-17 19:00:00,12.708,12.785,12.63,12.678,2050000.0
2006-11-17 19:05:00,12.713,12.779,12.609,12.663,2050000.0
2006-11-17 19:10:00,12.633,12.777,12.621,12.735,1850000.0
2006-11-17 19:15:00,12.678,12.798,12.637,12.791,2050000.0
2006-11-17 19:20:00,12.63,12.782,12.622,12.712,2100000.0
2006-11-17 19:25:00,12.785,12.805,12.63,12.751,1800000.0
2006-11-17 19:30:00,12.783,12.783,12.615,12.662,2050000.0
2006-11-17 19:35:00,12.634,12.749,12.587,12.624,2050000.0
2006-11-17 19:40:00,12.693,12.763,12.629,12.688,1550000.0
2006-11-17 19:45:00,12.695,12.742,12.585,12.61,1700000.0
2006-11-17 19:50:00,12.652,12.748,12.612,12.709,2100000.0
2006-11-17 19:55:00,12.635,12.78,12.583,12.738,1750000.0
2006-11-17 20:00:00,12.708,12.743,12.58,12.675,1700000.0
2006-11-17 20:05:00,12.725,12.801,12.628,12.751,2350000.0
2006-11-17 20:10:00,12.653,12.805,12.598,12.756,1550000.0
2006-11-17 20:15:00,12.596,12.757,12.596,12.672,2100000.0
2006-11-17 20:20:00,12.744,12.755,12.613,12.73,1850000.0
2006-11-17 20:25:00,12.736,12.736,12.578,12.578,1850000.0
2006-11-17 20:30:00,12.632,12.768,12.605,12.727,1300000.0
2006-11-17 20:35:00,12.733,12.749,12.55,12.602,2050000.0
2006-11-17 20:40:00,12.645,12.756,12.595,12.748,1100000.0
2006-11-17 20:45:00,12.725,12.745,12.601,12.682,1450000.0
2006-11-17 20:50:00,12.719,12.741,12.62,12.69,2250000.0
2006-11-17 20:55:00,12.653,12.729,12.591,12.639,1300000.0
2006-11-17 21:00:00,12.704,12.704,12.593,12.639,700000.0
2006-11-17 21:05:00,12.666,12.744,12.589,12.594,2350000.0
2006-11-17 21:10:00,12.659,12.738,12.605,12.642,800000.0
2006-11-17 21:15:00,12.703,12.775,12.56,12.706,1900000.0
2006-11-17 21:20:00,12.75,12.75,12.574,12.601,1200000.0
2006-11-17 21:25:00,12.588,12.738,12.588,12.694,950000.0
2006-11-17 21:30:00,12.607,12.769,12.6,12.688,2100000.0
2006-11-17 21:35:00,12.667,12.732,12.59,12.648,1300000.0
2006-11-17 21:40:00,12.703,12.765,12.577,12.624,2600000.0
2006-11-17 21:45:00,12.682,12.758,12.572,12.581,1800000.0
2006-11-17 21:50:00,12.706,12.742,12.626,12.742,400000.0
2006-11-17 21:55:00,12.643,12.777,12.605,12.65,2200000.0
2006-11-17 22:00:00,12.729,12.787,12.553,12.693,1600000.0
2006-11-17 22:05:00,12.627,12.762,12.575,12.615,750000.0
2006-11-17 22:10:00,12.605,12.68,12.574,12.631,350000.0
2006-11-17 22:15:00,12.65,12.758,12.603,12.664,900000.0
2006-11-17 22:20:00,12.691,12.724,12.607,12.724,950000.0
2006-11-17 22:25:00,12.71,12.71,12.56,12.678,850000.0
2006-11-17 22:30:00,12.639,12.733,12.571,12.694,1300000.0
2006-11-17 22:35:00,12.685,12.714,12.559,12.589,650000.0
2006-11-17 22:40:00,12.702,12.727,12.585,12.585,900000.0
2006-11-17 22:45:00,12.603,12.773,12.581,12.7,1900000.0
2006-11-17 22:50:00,12.66,12.779,12.601,12.694,2400000.0
2006-11-17 22:55:00,12.698,12.721,12.626,12.632,850000.0
2006-11-17 23:00:00,12.624,12.751,12.624,12.714,1050000.0
2006-11-17 23:05:00,12.656,12.79,12.605,12.687,1300000.0
2006-11-17 23:10:00,12.614,12.781,12.614,12.704,1550000.0
2006-11-17 23:15:00,12.724,12.771,12.635,12.691,1300000.0
2006-11-17 23:20:00,12.712,12.733,12.626,12.679,750000.0
2006-11-17 23:25:00,12.688,12.729,12.613,12.647,750000.0
2006-11-17 23:30:00,12.694,12.735,12.69,12.702,400000.0
2006-11-17 23:35:00,12.694,12.778,12.594,12.726,1350000.0
2006-11-17 23:40:00,12.663,12.731,12.59,12.666,650000.0
2006-11-17 23:45:00,12.679,12.761,12.602,12.616,1900000.0
2006-11-17 23:50:00,12.658,12.743,12.607,12.687,700000.0
2006-11-17 23:55:00,12.65,12.749,12.613,12.717,1100000.0
2006-11-20 00:00:00,12.79,12.97,12.71,12.74,250000.0
2006-11-20 00:05:00,12.685,12.686,12.594,12.616,400000.0
2006-11-20 00:10:00,12.697,12.725,12.594,12.622,750000.0
2006-11-20 00:15:00,12.695,12.695,12.595,12.635,200000.0
2006-11-20 00:20:00,12.703,12.703,12.62,12.653,200000.0
2006-11-20 00:25:00,12.767,12.767,12.714,12.717,300000.0
2006-11-20 00:30:00,12.763,12.763,12.68,12.713,200000.0
2006-11-20 00:45:00,12.795,12.795,12.729,12.741,300000.0
2006-11-20 01:00:00,12.755,12.813,12.656,12.715,1050000.0
2006-11-20 01:05:00,12.739,12.798,12.59,12.697,2050000.0
2006-11-20 01:10:00,12.699,12.793,12.691,12.74,750000.0
2006-11-20 01:20:00,12.712,12.768,12.684,12.684,300000.0
2006-11-20 01:30:00,12.735,12.779,12.597,12.728,600000.0
2006-11-20 01:35:00,12.735,12.735,12.643,12.679,200000.0
2006-11-20 01:40:00,12.743,12.811,12.617,12.645,750000.0
2006-11-20 01:45:00,12.774,12.808,12.631,12.746,1650000.0
2006-11-20 01:50:00,12.633,12.754,12.629,12.727,1050000.0
2006-11-20 01:55:00,12.651,12.767,12.645,12.731,750000.0
2006-11-20 02:00:00,12.749,12.749,12.651,12.718,500000.0
2006-11-20 02:05:00,12.766,12.766,12.611,12.687,1250000.0
2006-11-20 02:10:00,12.705,12.762,12.651,12.652,2200000.0
2006-11-20 02:15:00,12.695,12.779,12.599,12.733,1950000.0
2006-11-20 02:20:00,12.741,12.795,12.658,12.735,1150000.0
2006-11-20 02:25:00,12.682,12.793,12.656,12.71,550000.0
2006-11-20 02:30:00,12.658,12.788,12.647,12.764,850000.0
2006-11-20 02:35:00,12.734,12.747,12.629,12.657,550000.0
2006-11-20 02:40:00,12.718,12.762,12.667,12.67,700000.0
2006-11-20 02:45:00,12.745,12.773,12.638,12.667,900000.0
2006-11-20 02:50:00,12.774,12.816,12.62,12.694,1350000.0
2006-11-20 02:55:00,12.708,12.829,12.675,12.721,1600000.0
2006-11-20 03:00:00,12.767,12.797,12.639,12.742,2400000.0
2006-11-20 03:05:00,12.67,12.8,12.648,12.767,2100000.0
2006-11-20 03:10:00,12.729,12.788,12.658,12.736,1350000.0
2006-11-20 03:15:00,12.697,12.766,12.649,12.701,1400000.0
2006-11-20 03:20:00,12.702,12.8,12.641,12.649,900000.0
2006-11-20 03:25:00,12.661,12.797,12.661,12.747,1150000.0
2006-11-20 03:30:00,12.675,12.775,12.626,12.701,1600000.0
2006-11-20 03:35:00,12.732,12.796,12.679,12.696,1700000.0
2006-11-20 03:40:00,12.772,12.813,12.679,12.683,1550000.0
2006-11-20 03:45:00,12.746,12.843,12.668,12.742,1300000.0
2006-11-20 03:50:00,12.74,12.787,12.64,12.709,1750000.0
2006-11-20 03:55:00,12.711,12.776,12.631,12.749,1400000.0
2006-11-20 04:00:00,12.754,12.82,12.641,12.82,1600000.0
2006-11-20 04:05:00,12.774,12.813,12.68,12.731,1200000.0
2006-11-20 04:10:00,12.758,12.806,12.662,12.796,1100000.0
2006-11-20 04:15:00,12.68,12.805,12.637,12.67,1500000.0
2006-11-20 04:20:00,12.755,12.805,12.659,12.803,1650000.0
2006-11-20 04:25:00,12.797,12.841,12.62,12.783,2350000.0
2006-11-20 04:30:00,12.78,12.824,12.633,12.79,1700000.0
2006-11-20 04:35:00,12.776,12.797,12.612,12.748,2400000.0
2006-11-20 04:40:00,12.731,12.824,12.682,12.765,1150000.0
2006-11-20 04:45:00,12.689,12.816,12.618,12.774,1050000.0
2006-11-20 04:50:00,12.813,12.813,12.655,12.695,400000.0
2006-11-20 04:55:00,12.756,12.808,12.647,12.704,2100000.0
2006-11-20 05:00:00,12.794,12.794,12.633,12.729,800000.0
2006-11-20 05:05:00,12.669,12.796,12.669,12.736,1600000.0
2006-11-20 05:10:00,12.791,12.827,12.624,12.798,1800000.0
2006-11-20 05:15:00,12.762,12.815,12.657,12.677,1350000.0
2006-11-20 05:20:00,12.747,12.815,12.688,12.779,550000.0
2006-11-20 05:25:00,12.718,12.823,12.648,12.713,1300000.0
2006-11-20 05:30:00,12.709,12.825,12.646,12.704,1100000.0
2006-11-20 05:35:00,12.695,12.781,12.638,12.663,1300000.0
2006-11-20 05:40:00,12.77,12.853,12.679,12.679,2600000.0
2006-11-20 05:45:00,12.741,12.856,12.667,12.752,2050000.0
2006-11-20 05:50:00,12.747,12.805,12.683,12.722,1150000.0
2006-11-20 05:55:00,12.707,12.815,12.659,12.688,1550000.0
2006-11-20 06:00:00,12.749,12.818,12.661,12.714,1900000.0
2006-11-20 06:05:00,12.755,12.801,12.657,12.767,1850000.0
2006-11-20 06:10:00,12.767,12.806,12.657,12.806,1050000.0
2006-11-20 06:15:00,12.766,12.807,12.663,12.753,1200000.0
2006-11-20 06:20:00,12.671,12.805,12.663,12.72,2350000.0
2006-11-20 06:25:00,12.684,12.852,12.649,12.769,2900000.0
2006-11-20 06:30:00,12.759,12.834,12.648,12.706,3550000.0
2006-11-20 06:35:00,12.703,12.793,12.652,12.713,1150000.0
2006-11-20 06:40:00,12.805,12.821,12.707,12.721,1150000.0
2006-11-20 06:45:00,12.809,12.838,12.709,12.709,350000.0
2006-11-20 06:50:00,12.755,12.804,12.663,12.763,500000.0
2006-11-20 06:55:00,12.754,12.783,12.636,12.734,1000000.0
2006-11-20 07:00:00,12.705,12.801,12.654,12.698,2200000.0
2006-11-20 07:05:00,12.738,12.811,12.628,12.785,2850000.0
2006-11-20 07:10:00,12.756,12.794,12.618,12.753,1000000.0
2006-11-20 07:15:00,12.765,12.818,12.67,12.676,1450000.0
2006-11-20 07:20:00,12.777,12.799,12.678,12.744,700000.0
2006-11-20 07:25:00,12.709,12.809,12.647,12.743,2400000.0
2006-11-20 07:30:00,12.743,12.79,12.642,12.761,1450000.0
2006-11-20 07:35:00,12.713,12.8,12.649,12.749,1700000.0
2006-11-20 07:40:00,12.752,12.773,12.618,12.67,1250000.0
2006-11-20 07:45:00,12.671,12.806,12.625,12.776,800000.0
2006-11-20 07:50:00,12.67,12.821,12.67,12.784,2000000.0
2006-11-20 07:55:00,12.794,12.872,12.672,12.747,1800000.0
2006-11-20 08:00:00,12.786,12.863,12.683,12.685,1850000.0
2006-11-20 08:05:00,12.716,12.865,12.653,12.71,2100000.0
2006-11-20 08:10:00,12.809,12.82,12.648,12.755,1600000.0
2006-11-20 08:15:00,12.724,12.828,12.673,12.718,1700000.0
2006-11-20 08:20:00,12.696,12.85,12.671,12.751,1450000.0
2006-11-20 08:25:00,12.734,12.878,12.689,12.782,1450000.0
2006-11-20 08:30:00,12.788,12.838,12.685,12.757,1500000.0
2006-11-20 08:35:00,12.714,12.833,12.666,12.702,1500000.0
2006-11-20 08:40:00,12.756,12.819,12.714,12.77,1150000.0
2006-11-20 08:45:00,12.795,12.857,12.715,12.793,1750000.0
2006-11-20 08:50:00,12.795,12.833,12.669,12.734,1550000.0
2006-11-20 08:55:00,12.831,12.831,12.638,12.733,1850000.0
2006-11-20 09:00:00,12.732,12.822,12.618,12.697,1600000.0
2006-11-20 09:05:00,12.685,12.821,12.685,12.741,700000.0
2006-11-20 09:10:00,12.793,12.794,12.662,12.794,1350000.0
2006-11-20 09:15:00,12.789,12.797,12.658,12.78,1400000.0
2006-11-20 09:20:00,12.732,12.827,12.673,12.719,1800000.0
2006-11-20 09:25:00,12.726,12.851,12.668,12.793,1450000.0
2006-11-20 09:30:00,12.74,12.803,12.642,12.764,1000000.0
2006-11-20 09:35:00,12.796,12.821,12.684,12.806,500000.0
2006-11-20 09:40:00,12.773,12.814,12.708,12.784,550000.0
2006-11-20 09:45:00,12.715,12.836,12.661,12.716,1100000.0
2006-11-20 09:50:00,12.712,12.799,12.647,12.755,1250000.0
2006-11-20 09:55:00,12.762,12.836,12.645,12.82,2150000.0
2006-11-20 10:00:00,12.799,12.799,12.63,12.717,2200000.0
2006-11-20 10:05:00,12.662,12.811,12.62,12.788,2000000.0
2006-11-20 10:10:00,12.808,12.869,12.655,12.656,2250000.0
2006-11-20 10:15:00,12.816,12.829,12.663,12.741,1600000.0
2006-11-20 10:20:00,12.704,12.809,12.656,12.809,2700000.0
2006-11-20 10:25:00,12.702,12.821,12.622,12.774,2750000.0
2006-11-20 10:30:00,12.744,12.832,12.675,12.769,1650000.0
2006-11-20 10:35:00,12.706,12.834,12.675,12.696,2350000.0
2006-11-20 10:40:00,12.815,12.881,12.699,12.84,2950000.0
2006-11-20 10:45:00,12.828,12.867,12.688,12.841,1550000.0
2006-11-20 10:50:00,12.797,12.847,12.681,12.796,2250000.0
2006-11-20 10:55:00,12.805,12.887,12.668,12.668,2450000.0
2006-11-20 11:00:00,12.779,12.887,12.715,12.84,2200000.0
2006-11-20 11:05:00,12.71,12.896,12.71,12.849,2200000.0
2006-11-20 11:10:00,12.736,12.911,12.72,12.833,2200000.0
2006-11-20 11:15:00,12.774,12.869,12.692,12.859,1750000.0
2006-11-20 11:20:00,12.844,12.873,12.72,12.826,1900000.0
2006-11-20 11:25:00,12.753,12.872,12.714,12.798,2300000.0
2006-11-20 11:30:00,12.877,12.881,12.717,12.779,2200000.0
2006-11-20 11:35:00,12.848,12.916,12.752,12.82,2150000.0
2006-11-20 11:40:00,12.838,12.951,12.784,12.867,1900000.0
2006-11-20 11:45:00,12.816,12.942,12.773,12.869,2200000.0
2006-11-20 11:50:00,12.856,12.93,12.75,12.841,2200000.0
2006-11-20 11:55:00,12.818,12.922,12.752,12.807,1950000.0
2006-11-20 12:00:00,12.855,12.904,12.747,12.78,2150000.0
2006-11-20 12:05:00,12.861,12.916,12.711,12.807,1950000.0
2006-11-20 12:10:00,12.868,12.911,12.74,12.791,2000000.0
2006-11-20 12:15:00,12.82,12.945,12.754,12.809,2100000.0
2006-11-20 12:20:00,12.9,12.915,12.775,12.857,1400000.0
2006-11-20 12:25:00,12.886,12.978,12.746,12.768,2450000.0
2006-11-20 12:30:00,12.795,12.908,12.723,12.73,2100000.0
2006-11-20 12:35:00,12.875,12.914,12.75,12.86,2100000.0
2006-11-20 12:40:00,12.857,12.91,12.777,12.778,1950000.0
2006-11-20 12:45:00,12.8,12.936,12.734,12.811,2250000.0
2006-11-20 12:50:00,12.838,12.901,12.736,12.814,2350000.0
2006-11-20 12:55:00,12.818,12.917,12.738,12.844,2150000.0
2006-11-20 13:00:00,12.855,12.903,12.752,12.768,950000.0
2006-11-20 13:05:00,12.744,12.929,12.726,12.728,2200000.0
2006-11-20 13:10:00,12.821,12.893,12.711,12.876,2250000.0
2006-11-20 13:15:00,12.837,12.91,12.727,12.804,1600000.0
2006-11-20 13:20:00,12.793,12.896,12.726,12.776,1600000.0
2006-11-20 13:25:00,12.874,12.9,12.734,12.84,1750000.0
2006-11-20 13:30:00,12.859,12.902,12.694,12.796,1750000.0
2006-11-20 13:35:00,12.832,12.877,12.735,12.837,2100000.0
2006-11-20 13:40:00,12.863,12.897,12.738,12.785,1950000.0
2006-11-20 13:45:00,12.744,12.895,12.713,12.861,2000000.0
2006-11-20 13:50:00,12.787,12.911,12.765,12.869,1300000.0
2006-11-20 13:55:00,12.829,12.871,12.703,12.81,800000.0
2006-11-20 14:00:00,12.847,12.885,12.737,12.859,1400000.0
2006-11-20 14:05:00,12.745,12.898,12.737,12.782,2050000.0
2006-11-20 14:10:00,12.74,12.862,12.74,12.765,1100000.0
2006-11-20 14:15:00,12.703,12.935,12.691,12.87,1800000.0
2006-11-20 14:20:00,12.75,12.883,12.735,12.881,2050000.0
2006-11-20 14:25:00,12.806,12.88,12.71,12.868,1100000.0
2006-11-20 14:30:00,12.776,12.895,12.716,12.751,1650000.0
2006-11-20 14:35:00,12.833,12.9,12.75,12.781,2200000.0
2006-11-20 14:40:00,12.821,12.9,12.728,12.84,2300000.0
2006-11-20 14:45:00,12.839,12.932,12.773,12.773,2000000.0
2006-11-20 14:50:00,12.81,12.954,12.729,12.816,2150000.0
2006-11-20 14:55:00,12.826,12.92,12.726,12.87,2400000.0
2006-11-20 15:00:00,12.823,12.92,12.716,12.755,1950000.0
2006-11-20 15:05:00,12.757,12.934,12.752,12.816,2250000.0
2006-11-20 15:10:00,12.809,12.937,12.747,12.89,2200000.0
2006-11-20 15:15:00,12.79,12.898,12.737,12.874,2050000.0
2006-11-20 15:20:00,12.823,12.939,12.794,12.889,2000000.0
2006-11-20 15:25:00,12.899,12.941,12.787,12.889,2000000.0
2006-11-20 15:30:00,12.88,12.942,12.75,12.773,2200000.0
2006-11-20 15:35:00,12.846,12.937,12.76,12.779,2250000.0
2006-11-20 15:40:00,12.779,12.94,12.745,12.914,2000000.0
2006-11-20 15:45:00,12.907,12.924,12.772,12.909,2100000.0
2006-11-20 15:50:00,12.806,12.936,12.782,12.913,2200000.0
2006-11-20 15:55:00,12.794,12.974,12.783,12.797,2350000.0
2006-11-20 16:00:00,12.844,12.903,12.7,12.826,2450000.0
2006-11-20 16:05:00,12.781,12.896,12.699,12.861,2300000.0
2006-11-20 16:10:00,12.852,12.919,12.749,12.83,2300000.0
2006-11-20 16:15:00,12.905,12.931,12.769,12.793,2050000.0
2006-11-20 16:20:00,12.891,12.932,12.756,12.921,2450000.0
2006-11-20 16:25:00,12.892,12.947,12.794,12.804,2200000.0
2006-11-20 16:30:00,12.803,12.946,12.77,12.946,2150000.0
2006-11-20 16:35:00,12.835,12.971,12.786,12.93,2450000.0
2006-11-20 16:40:00,12.821,12.945,12.8,12.815,1950000.0
2006-11-20 16:45:00,12.814,12.941,12.762,12.806,2300000.0
2006-11-20 16:50:00,12.912,12.949,12.784,12.804,2100000.0
2006-11-20 16:55:00,12.892,12.958,12.776,12.834,2250000.0
2006-11-20 17:00:00,12.928,12.928,12.758,12.86,2100000.0
2006-11-20 17:05:00,12.921,12.943,12.74,12.824,2250000.0
2006-11-20 17:10:00,12.902,12.935,12.756,12.882,2150000.0
2006-11-20 17:15:00,12.799,12.904,12.742,12.87,2050000.0
2006-11-20 17:20:00,12.841,12.917,12.755,12.803,2100000.0
2006-11-20 17:25:00,12.871,12.891,12.736,12.868,2300000.0
2006-11-20 17:30:00,12.735,12.896,12.721,12.869,2300000.0
2006-11-20 17:35:00,12.839,12.903,12.745,12.796,2250000.0
2006-11-20 17:40:00,12.778,12.964,12.757,12.9,2350000.0
2006-11-20 17:45:00,12.83,12.938,12.761,12.879,2100000.0
2006-11-20 17:50:00,12.892,12.969,12.738,12.93,2300000.0
2006-11-20 17:55:00,12.817,12.922,12.775,12.911,1950000.0
2006-11-20 18:00:00,12.793,12.921,12.789,12.843,2050000.0
2006-11-20 18:05:00,12.839,12.923,12.728,12.885,2250000.0
2006-11-20 18:10:00,12.853,12.902,12.735,12.855,1950000.0
2006-11-20 18:15:00,12.858,12.914,12.743,12.834,2350000.0
2006-11-20 18:20:00,12.801,12.91,12.749,12.877,2150000.0
2006-11-20 18:25:00,12.787,12.899,12.743,12.899,2300000.0
2006-11-20 18:30:00,12.863,12.898,12.716,12.87,2150000.0
2006-11-20 18:35:00,12.787,12.874,12.714,12.856,2250000.0
2006-11-20 18:40:00,12.849,12.867,12.71,12.786,2350000.0
2006-11-20 18:45:00,12.767,12.891,12.723,12.845,2050000.0
2006-11-20 18:50:00,12.823,12.86,12.724,12.833,2250000.0
2006-11-20 18:55:00,12.771,12.856,12.702,12.806,1950000.0
2006-11-20 19:00:00,12.778,12.857,12.698,12.764,2000000.0
2006-11-20 19:05:00,12.729,12.845,12.681,12.742,2100000.0
2006-11-20 19:10:00,12.777,12.829,12.657,12.773,1950000.0
2006-11-20 19:15:00,12.709,12.802,12.65,12.787,2000000.0
2006-11-20 19:20:00,12.702,12.806,12.66,12.735,1900000.0
2006-11-20 19:25:00,12.774,12.798,12.598,12.674,1950000.0
2006-11-20 19:30:00,12.748,12.765,12.595,12.638,2150000.0
2006-11-20 19:35:00,12.756,12.8,12.636,12.772,2050000.0
2006-11-20 19:40:00,12.674,12.782,12.609,12.657,2300000.0
2006-11-20 19:45:00,12.718,12.761,12.609,12.654,1750000.0
2006-11-20 19:50:00,12.649,12.757,12.598,12.683,2400000.0
2006-11-20 19:55:00,12.613,12.77,12.595,12.747,2750000.0
2006-11-20 20:00:00,12.765,12.78,12.628,12.671,2300000.0
2006-11-20 20:05:00,12.757,12.786,12.611,12.639,2200000.0
2006-11-20 20:10:00,12.735,12.782,12.596,12.741,2000000.0
2006-11-20 20:15:00,12.727,12.752,12.562,12.672,2150000.0
2006-11-20 20:20:00,12.659,12.726,12.561,12.665,2250000.0
2006-11-20 20:25:00,12.64,12.697,12.555,12.664,2200000.0
2006-11-20 20:30:00,12.675,12.731,12.57,12.682,1950000.0
2006-11-20 20:35:00,12.62,12.716,12.532,12.681,1850000.0
2006-11-20 20:40:00,12.614,12.756,12.58,12.731,1600000.0
2006-11-20 20:45:00,12.724,12.78,12.576,12.604,2150000.0
2006-11-20 20:50:00,12.605,12.74,12.545,12.697,1400000.0
2006-11-20 20:55:00,12.622,12.744,12.592,12.631,2400000.0
2006-11-20 21:00:00,12.605,12.73,12.554,12.685,1600000.0
2006-11-20 21:05:00,12.648,12.738,12.574,12.68,1300000.0
2006-11-20 21:10:00,12.596,12.7,12.551,12.614,550000.0
2006-11-20 21:15:00,12.646,12.77,12.561,12.598,2700000.0
2006-11-20 21:20:00,12.724,12.749,12.58,12.729,1800000.0
2006-11-20 21:25:00,12.628,12.739,12.585,12.713,2150000.0
2006-11-20 21:30:00,12.725,12.725,12.576,12.68,2050000.0
2006-11-20 21:35:00,12.606,12.696,12.59,12.627,450000.0
2006-11-20 21:40:00,12.693,12.738,12.587,12.623,1200000.0
2006-11-20 21:45:00,12.628,12.766,12.589,12.673,1050000.0
2006-11-20 21:50:00,12.713,12.746,12.559,12.699,1650000.0
2006-11-20 21:55:00,12.733,12.786,12.623,12.71,1950000.0
2006-11-20 22:00:00,12.656,12.711,12.548,12.691,1300000.0
2006-11-20 22:05:00,12.713,12.713,12.576,12.576,1400000.0
2006-11-20 22:10:00,12.597,12.708,12.584,12.634,1550000.0
2006-11-20 22:15:00,12.598,12.723,12.586,12.664,1350000.0
2006-11-20 22:20:00,12.683,12.738,12.607,12.68,900000.0
2006-11-20 22:25:00,12.666,12.719,12.606,12.713,1200000.0
2006-11-20 22:30:00,12.643,12.704,12.589,12.61,750000.0
2006-11-20 22:35:00,12.698,12.752,12.608,12.696,700000.0
2006-11-20 22:40:00,12.702,12.702,12.598,12.636,200000.0
2006-11-20 22:45:00,12.707,12.767,12.612,12.641,1600000.0
2006-11-20 22:50:00,12.606,12.744,12.606,12.729,1300000.0
2006-11-20 22:55:00,12.649,12.73,12.56,12.705,2050000.0
2006-11-20 23:00:00,12.719,12.719,12.553,12.71,1150000.0
2006-11-20 23:05:00,12.641,12.705,12.605,12.644,950000.0
2006-11-20 23:10:00,12.646,12.694,12.585,12.585,1000000.0
2006-11-20 23:15:00,12.601,12.725,12.587,12.627,1650000.0
2006-11-20 23:20:00,12.653,12.719,12.604,12.604,250000.0
2006-11-20 23:25:00,12.676,12.725,12.61,12.667,1200000.0
2006-11-20 23:30:00,12.714,12.714,12.663,12.667,300000.0
2006-11-20 23:35:00,12.682,12.707,12.548,12.593,1100000.0
2006-11-20 23:40:00,12.63,12.738,12.603,12.641,900000.0
2006-11-20 23:45:00,12.559,12.715,12.559,12.577,1650000.0
2006-11-20 23:50:00,12.602,12.712,12.591,12.712,800000.0
2006-11-20 23:55:00,12.685,12.704,12.604,12.643,400000.0
2006-11-21 00:00:00,12.73,13.09,12.606,12.645,1100000.0
2006-11-21 00:05:00,12.647,12.744,12.599,12.637,450000.0
2006-11-21 00:10:00,12.639,12.745,12.605,12.605,300000.0
2006-11-21 00:15:00,12.673,12.749,12.572,12.648,1700000.0
2006-11-21 00:20:00,12.716,12.72,12.647,12.72,200000.0
2006-11-21 00:25:00,12.738,12.738,12.671,12.671,300000.0
2006-11-21 00:35:00,12.636,12.711,12.626,12.626,200000.0
2006-11-21 00:40:00,12.703,12.705,12.593,12.684,450000.0
2006-11-21 00:50:00,12.699,12.709,12.604,12.643,650000.0
2006-11-21 00:55:00,12.706,12.737,12.595,12.679,1000000.0
2006-11-21 01:00:00,12.68,12.716,12.601,12.643,550000.0
2006-11-21 01:05:00,12.626,12.733,12.59,12.658,1200000.0
2006-11-21 01:10:00,12.65,12.684,12.545,12.601,650000.0
2006-11-21 01:15:00,12.685,12.695,12.603,12.639,400000.0
2006-11-21 01:20:00,12.669,12.722,12.612,12.667,600000.0
2006-11-21 01:25:00,12.679,12.679,12.56,12.65,350000.0
2006-11-21 01:40:00,12.657,12.714,12.606,12.615,350000.0
2006-11-21 01:45:00,12.694,12.694,12.611,12.644,200000.0
2006-11-21 01:50:00,12.623,12.716,12.612,12.639,300000.0
2006-11-21 01:55:00,12.676,12.711,12.607,12.607,500000.0
2006-11-21 02:00:00,12.644,12.726,12.597,12.637,450000.0
2006-11-21 02:05:00,12.683,12.703,12.583,12.652,450000.0
2006-11-21 02:10:00,12.67,12.709,12.63,12.663,450000.0
2006-11-21 02:15:00,12.624,12.781,12.588,12.648,2550000.0
2006-11-21 02:20:00,12.668,12.765,12.634,12.745,1750000.0
2006-11-21 02:25:00,12.694,12.727,12.629,12.647,300000.0
2006-11-21 02:30:00,12.63,12.769,12.619,12.74,900000.0
2006-11-21 02:35:00,12.755,12.811,12.669,12.695,1950000.0
2006-11-21 02:40:00,12.752,12.806,12.642,12.661,1400000.0
2006-11-21 02:50:00,12.674,12.803,12.674,12.734,700000.0
2006-11-21 02:55:00,12.791,12.791,12.654,12.654,750000.0
2006-11-21 03:00:00,12.774,12.774,12.613,12.613,950000.0
2006-11-21 03:05:00,12.675,12.787,12.609,12.74,1900000.0
2006-11-21 03:10:00,12.775,12.787,12.642,12.751,1650000.0
2006-11-21 03:15:00,12.678,12.823,12.632,12.778,2150000.0
2006-11-21 03:20:00,12.658,12.741,12.579,12.739,1750000.0
2006-11-21 03:25:00,12.639,12.733,12.627,12.647,800000.0
2006-11-21 03:30:00,12.71,12.747,12.606,12.691,1650000.0
2006-11-21 03:35:00,12.764,12.765,12.61,12.647,1600000.0
2006-11-21 03:40:00,12.628,12.8,12.604,12.704,1250000.0
2006-11-21 03:45:00,12.757,12.771,12.61,12.717,1400000.0
2006-11-21 03:50:00,12.645,12.762,12.607,12.641,1650000.0
2006-11-21 03:55:00,12.689,12.816,12.604,12.651,2700000.0
2006-11-21 04:00:00,12.695,12.732,12.591,12.603,650000.0
2006-11-21 04:05:00,12.707,12.744,12.645,12.683,400000.0
2006-11-21 04:10:00,12.724,12.786,12.639,12.767,600000.0
2006-11-21 04:15:00,12.741,12.741,12.62,12.657,400000.0
2006-11-21 04:20:00,12.727,12.727,12.644,12.675,200000.0
2006-11-21 04:25:00,12.622,12.712,12.616,12.63,650000.0
2006-11-21 04:30:00,12.611,12.73,12.589,12.647,1050000.0
2006-11-21 04:35:00,12.697,12.706,12.614,12.692,550000.0
2006-11-21 04:40:00,12.713,12.766,12.625,12.672,1200000.0
2006-11-21 04:45:00,12.712,12.771,12.574,12.696,1200000.0
2006-11-21 04:50:00,12.675,12.747,12.584,12.695,1400000.0
2006-11-21 04:55:00,12.713,12.714,12.59,12.671,600000.0
2006-11-21 05:00:00,12.684,12.684,12.584,12.667,450000.0
2006-11-21 05:05:00,12.695,12.695,12.603,12.639,200000.0
2006-11-21 05:10:00,12.677,12.677,12.677,12.677,100000.0
2006-11-21 05:15:00,12.687,12.725,12.58,12.725,700000.0
2006-11-21 05:20:00,12.65,12.738,12.63,12.738,900000.0
2006-11-21 05:25:00,12.623,12.764,12.592,12.713,1450000.0
2006-11-21 05:30:00,12.734,12.778,12.614,12.726,1600000.0
2006-11-21 05:35:00,12.726,12.784,12.641,12.709,950000.0
2006-11-21 05:40:00,12.738,12.75,12.608,12.695,2250000.0
2006-11-21 05:45:00,12.712,12.747,12.591,12.704,2250000.0
2006-11-21 05:50:00,12.702,12.793,12.595,12.713,2450000.0
2006-11-21 05:55:00,12.695,12.748,12.601,12.732,1750000.0
2006-11-21 06:00:00,12.726,12.769,12.613,12.673,1050000.0
2006-11-21 06:05:00,12.638,12.723,12.591,12.716,650000.0
2006-11-21 06:10:00,12.631,12.756,12.611,12.705,1600000.0
2006-11-21 06:15:00,12.648,12.733,12.592,12.721,2200000.0
2006-11-21 06:20:00,12.745,12.792,12.639,12.749,1750000.0
2006-11-21 06:25:00,12.637,12.774,12.609,12.741,2250000.0
2006-11-21 06:30:00,12.707,12.761,12.579,12.706,2450000.0
2006-11-21 06:35:00,12.686,12.8,12.559,12.691,2550000.0
2006-11-21 06:40:00,12.648,12.732,12.591,12.645,1450000.0
2006-11-21 06:45:00,12.628,12.753,12.605,12.697,1850000.0
2006-11-21 06:50:00,12.749,12.777,12.61,12.696,1800000.0
2006-11-21 06:55:00,12.699,12.74,12.635,12.674,1200000.0
2006-11-21 07:00:00,12.607,12.789,12.585,12.619,1850000.0
2006-11-21 07:05:00,12.745,12.782,12.642,12.753,1750000.0
2006-11-21 07:10:00,12.663,12.741,12.661,12.661,300000.0
2006-11-21 07:15:00,12.729,12.734,12.641,12.641,750000.0
2006-11-21 07:20:00,12.704,12.751,12.696,12.749,250000.0
2006-11-21 07:25:00,12.649,12.725,12.614,12.707,250000.0
2006-11-21 07:30:00,12.717,12.773,12.639,12.656,950000.0
2006-11-21 07:35:00,12.725,12.777,12.623,12.725,700000.0
2006-11-21 07:40:00,12.74,12.809,12.627,12.695,1350000.0
2006-11-21 07:45:00,12.675,12.743,12.621,12.711,1000000.0
2006-11-21 07:50:00,12.736,12.753,12.635,12.675,1900000.0
2006-11-21 07:55:00,12.678,12.754,12.594,12.633,550000.0
2006-11-21 08:00:00,12.708,12.769,12.594,12.594,1700000.0
2006-11-21 08:05:00,12.627,12.774,12.592,12.638,2200000.0
2006-11-21 08:10:00,12.74,12.754,12.598,12.697,1650000.0
2006-11-21 08:15:00,12.628,12.735,12.614,12.643,2100000.0
2006-11-21 08:20:00,12.722,12.728,12.561,12.641,2000000.0
2006-11-21 08:25:00,12.597,12.738,12.597,12.717,2200000.0
2006-11-21 08:30:00,12.709,12.743,12.605,12.652,1200000.0
2006-11-21 08:35:00,12.635,12.753,12.578,12.647,1450000.0
2006-11-21 08:40:00,12.717,12.788,12.677,12.742,1050000.0
2006-11-21 08:45:00,12.753,12.753,12.615,12.683,900000.0
2006-11-21 08:50:00,12.731,12.78,12.69,12.69,750000.0
2006-11-21 08:55:00,12.792,12.809,12.658,12.73,800000.0
2006-11-21 09:00:00,12.736,12.788,12.631,12.788,600000.0
2006-11-21 09:05:00,12.745,12.795,12.592,12.612,1600000.0
2006-11-21 09:10:00,12.732,12.796,12.604,12.7,2400000.0
2006-11-21 09:15:00,12.708,12.766,12.605,12.741,1550000.0
2006-11-21 09:20:00,12.683,12.797,12.609,12.666,1100000.0
2006-11-21 09:25:00,12.741,12.76,12.64,12.753,950000.0
2006-11-21 09:30:00,12.692,12.812,12.64,12.784,1800000.0
2006-11-21 09:35:00,12.694,12.809,12.61,12.763,1800000.0
2006-11-21 09:40:00,12.694,12.804,12.655,12.71,2000000.0
2006-11-21 09:45:00,12.673,12.821,12.634,12.693,1700000.0
2006-11-21 09:50:00,12.687,12.827,12.646,12.738,1500000.0
2006-11-21 09:55:00,12.741,12.832,12.625,12.755,2150000.0
2006-11-21 10:00:00,12.754,12.821,12.64,12.743,1350000.0
2006-11-21 10:05:00,12.705,12.886,12.682,12.835,1600000.0
2006-11-21 10:10:00,12.814,12.878,12.645,12.708,1900000.0
2006-11-21 10:15:00,12.813,12.87,12.632,12.779,2000000.0
2006-11-21 10:20:00,12.768,12.894,12.692,12.894,2700000.0
2006-11-21 10:25:00,12.768,12.893,12.712,12.76,1850000.0
2006-11-21 10:30:00,12.772,12.917,12.731,12.861,2350000.0
2006-11-21 10:35:00,12.787,12.896,12.687,12.712,2350000.0
2006-11-21 10:40:00,12.827,12.837,12.686,12.819,1450000.0
2006-11-21 10:45:00,12.84,12.912,12.73,12.765,2150000.0
2006-11-21 10:50:00,12.851,12.965,12.71,12.739,3200000.0
2006-11-21 10:55:00,12.841,12.914,12.716,12.765,2450000.0
2006-11-21 11:00:00,12.798,12.889,12.745,12.877,2200000.0
2006-11-21 11:05:00,12.777,12.896,12.724,12.868,2200000.0
2006-11-21 11:10:00,12.756,12.907,12.722,12.891,1800000.0
2006-11-21 11:15:00,12.791,12.893,12.711,12.874,2150000.0
2006-11-21 11:20:00,12.848,12.943,12.742,12.867,2300000.0
2006-11-21 11:25:00,12.81,12.914,12.75,12.804,2300000.0
2006-11-21 11:30:00,12.912,12.969,12.722,12.86,1650000.0
2006-11-21 11:35:00,12.873,12.921,12.748,12.795,2150000.0
2006-11-21 11:40:00,12.818,12.946,12.759,12.876,1900000.0
2006-11-21 11:45:00,12.781,12.878,12.727,12.868,1850000.0
2006-11-21 11:50:00,12.849,12.918,12.768,12.85,2200000.0
2006-11-21 11:55:00,12.841,12.951,12.771,12.837,1950000.0
2006-11-21 12:00:00,12.84,12.972,12.736,12.768,1650000.0
2006-11-21 12:05:00,12.854,12.925,12.752,12.806,1950000.0
2006-11-21 12:10:00,12.806,12.881,12.724,12.749,1650000.0
2006-11-21 12:15:00,12.783,12.886,12.722,12.744,2100000.0
2006-11-21 12:20:00,12.78,12.9,12.713,12.826,2400000.0
2006-11-21 12:25:00,12.869,12.89,12.746,12.795,1950000.0
2006-11-21 12:30:00,12.742,12.873,12.701,12.738,1350000.0
2006-11-21 12:35:00,12.868,12.915,12.741,12.857,2100000.0
2006-11-21 12:40:00,12.834,12.916,12.752,12.783,2400000.0
2006-11-21 12:45:00,12.835,12.934,12.739,12.806,2250000.0
2006-11-21 12:50:00,12.847,12.938,12.759,12.801,2350000.0
2006-11-21 12:55:00,12.807,12.91,12.748,12.863,2150000.0
2006-11-21 13:00:00,12.786,12.937,12.759,12.765,1300000.0
2006-11-21 13:05:00,12.743,12.928,12.719,12.732,2200000.0
2006-11-21 13:10:00,12.797,12.934,12.729,12.891,2250000.0
2006-11-21 13:15:00,12.821,12.909,12.737,12.88,1600000.0
2006-11-21 13:20:00,12.791,12.866,12.732,12.766,2050000.0
2006-11-21 13:25:00,12.858,12.893,12.724,12.847,2150000.0
2006-11-21 13:30:00,12.878,12.912,12.73,12.779,2100000.0
2006-11-21 13:35:00,12.828,12.91,12.708,12.846,2100000.0
2006-11-21 13:40:00,12.85,12.898,12.739,12.843,1250000.0
2006-11-21 13:45:00,12.751,12.912,12.705,12.876,1750000.0
2006-11-21 13:50:00,12.815,12.912,12.736,12.899,2000000.0
2006-11-21 13:55:00,12.861,12.914,12.757,12.851,1600000.0
2006-11-21 14:00:00,12.847,12.898,12.742,12.892,1800000.0
2006-11-21 14:05:00,12.867,12.902,12.731,12.799,2050000.0
2006-11-21 14:10:00,12.756,12.872,12.712,12.772,1250000.0
2006-11-21 14:15:00,12.741,12.912,12.705,12.886,2300000.0
2006-11-21 14:20:00,12.793,12.934,12.746,12.89,2050000.0
2006-11-21 14:25:00,12.823,12.918,12.761,12.857,1850000.0
2006-11-21 14:30:00,12.813,12.948,12.762,12.776,2350000.0
2006-11-21 14:35:00,12.866,12.902,12.728,12.861,1300000.0
2006-11-21 14:40:00,12.825,12.911,12.727,12.848,2300000.0
2006-11-21 14:45:00,12.837,12.884,12.716,12.724,1650000.0
2006-11-21 14:50:00,12.787,12.919,12.739,12.805,2150000.0
2006-11-21 14:55:00,12.824,12.884,12.697,12.884,1950000.0
2006-11-21 15:00:00,12.777,12.936,12.703,12.793,3000000.0
2006-11-21 15:05:00,12.767,12.903,12.741,12.785,3650000.0
2006-11-21 15:10:00,12.798,12.931,12.742,12.77,3150000.0
2006-11-21 15:15:00,12.873,12.901,12.743,12.884,3100000.0
2006-11-21 15:20:00,12.795,12.932,12.741,12.864,3300000.0
2006-11-21 15:25:00,12.91,12.988,12.791,12.905,3150000.0
2006-11-21 15:30:00,12.877,12.978,12.765,12.8,3200000.0
2006-11-21 15:35:00,12.871,12.994,12.828,12.972,3150000.0
2006-11-21 15:40:00,13.005,13.046,12.854,12.956,3300000.0
2006-11-21 15:45:00,12.983,13.0,12.837,12.98,3300000.0
2006-11-21 15:50:00,12.921,13.056,12.836,13.015,3250000.0
2006-11-21 15:55:00,12.905,13.069,12.831,12.941,3750000.0
2006-11-21 16:00:00,12.969,13.054,12.833,12.918,3900000.0
2006-11-21 16:05:00,12.93,13.033,12.804,12.981,2950000.0
2006-11-21 16:10:00,12.903,13.051,12.82,12.891,3750000.0
2006-11-21 16:15:00,13.009,13.075,12.873,12.906,3050000.0
2006-11-21 16:20:00,13.005,13.078,12.854,13.038,3850000.0
2006-11-21 16:25:00,12.998,13.045,12.848,13.014,3100000.0
2006-11-21 16:30:00,13.011,13.067,12.871,12.994,2950000.0
2006-11-21 16:35:00,12.967,13.043,12.852,13.022,3500000.0
2006-11-21 16:40:00,13.029,13.084,12.881,12.918,3050000.0
2006-11-21 16:45:00,12.904,13.031,12.849,12.963,3600000.0
2006-11-21 16:50:00,12.983,13.029,12.801,12.863,3200000.0
2006-11-21 16:55:00,12.961,13.001,12.812,12.943,3450000.0
2006-11-21 17:00:00,12.986,12.994,12.809,12.943,3400000.0
2006-11-21 17:05:00,12.971,13.017,12.823,12.87,3300000.0
2006-11-21 17:10:00,12.88,13.028,12.83,12.985,3350000.0
2006-11-21 17:15:00,12.89,13.069,12.823,13.006,3150000.0
2006-11-21 17:20:00,12.986,13.061,12.866,12.936,2800000.0
2006-11-21 17:25:00,12.985,13.092,12.859,12.935,3850000.0
2006-11-21 17:30:00,12.897,13.093,12.89,13.036,3600000.0
2006-11-21 17:35:00,12.964,13.069,12.895,12.927,3400000.0
2006-11-21 17:40:00,12.939,13.05,12.872,13.012,3300000.0
2006-11-21 17:45:00,12.902,13.05,12.871,13.001,2900000.0
2006-11-21 17:50:00,12.991,13.05,12.841,13.019,3850000.0
2006-11-21 17:55:00,12.922,13.069,12.88,13.006,3350000.0
2006-11-21 18:00:00,12.918,13.079,12.838,12.993,3550000.0
2006-11-21 18:05:00,12.937,13.058,12.877,12.969,2850000.0
2006-11-21 18:10:00,13.035,13.063,12.894,12.999,2750000.0
2006-11-21 18:15:00,12.945,13.053,12.879,13.019,3000000.0
2006-11-21 18:20:00,12.946,13.053,12.866,12.96,3350000.0
2006-11-21 18:25:00,12.94,13.057,12.887,13.049,3150000.0
2006-11-21 18:30:00,13.014,13.057,12.868,13.03,3500000.0
2006-11-21 18:35:00,12.902,13.019,12.861,12.925,3050000.0
2006-11-21 18:40:00,12.918,13.049,12.861,12.969,4050000.0
2006-11-21 18:45:00,13.001,13.042,12.859,13.027,2750000.0
2006-11-21 18:50:00,12.917,13.031,12.865,12.926,2700000.0
2006-11-21 18:55:00,12.971,13.01,12.808,12.935,2950000.0
2006-11-21 19:00:00,12.919,13.038,12.829,12.942,2900000.0
2006-11-21 19:05:00,12.897,13.049,12.847,12.953,3000000.0
2006-11-21 19:10:00,12.934,12.999,12.855,12.944,2650000.0
2006-11-21 19:15:00,12.977,13.034,12.837,12.975,2750000.0
2006-11-21 19:20:00,12.876,12.986,12.84,12.965,2800000.0
2006-11-21 19:25:00,12.843,13.01,12.843,12.898,2050000.0
2006-11-21 19:30:00,12.996,13.012,12.835,12.98,2300000.0
2006-11-21 19:35:00,12.855,13.065,12.855,12.958,2200000.0
2006-11-21 19:40:00,12.867,12.984,12.824,12.825,2350000.0
2006-11-21 19:45:00,12.916,12.981,12.787,12.928,2050000.0
2006-11-21 19:50:00,12.904,13.008,12.804,12.879,2500000.0
2006-11-21 19:55:00,12.835,12.984,12.781,12.944,2950000.0
2006-11-21 20:00:00,12.929,12.996,12.835,12.989,2000000.0
2006-11-21 20:05:00,12.996,13.042,12.847,12.948,2500000.0
2006-11-21 20:10:00,12.976,13.007,12.814,12.951,2300000.0
2006-11-21 20:15:00,12.932,13.048,12.847,12.977,1750000.0
2006-11-21 20:20:00,13.026,13.064,12.907,12.986,2750000.0
2006-11-21 20:25:00,13.026,13.06,12.898,12.997,1900000.0
2006-11-21 20:30:00,12.987,13.033,12.906,12.919,1700000.0
2006-11-21 20:35:00,13.005,13.045,12.907,12.984,1950000.0
2006-11-21 20:40:00,13.022,13.08,12.931,13.055,1950000.0
2006-11-21 20:45:00,13.034,13.071,12.881,12.952,2200000.0
2006-11-21 20:50:00,13.004,13.06,12.917,13.009,1850000.0
2006-11-21 20:55:00,12.963,13.063,12.922,12.988,1850000.0
2006-11-21 21:00:00,13.04,13.061,12.903,13.027,1850000.0
2006-11-21 21:05:00,12.951,13.077,12.87,12.885,1800000.0
2006-11-21 21:10:00,13.008,13.058,12.866,13.056,2150000.0
2006-11-21 21:15:00,12.908,13.062,12.894,12.993,2100000.0
2006-11-21 21:20:00,13.023,13.089,12.88,12.978,2600000.0
2006-11-21 21:25:00,12.899,13.056,12.889,12.986,1850000.0
2006-11-21 21:30:00,12.969,13.048,12.881,12.9,2450000.0
2006-11-21 21:35:00,12.981,13.085,12.901,12.991,2300000.0
2006-11-21 21:40:00,12.938,13.071,12.907,12.941,2650000.0
2006-11-21 21:45:00,12.985,13.099,12.888,12.927,2600000.0
2006-11-21 21:50:00,13.023,13.041,12.896,12.939,950000.0
2006-11-21 21:55:00,12.938,13.051,12.897,12.962,1250000.0
2006-11-21 22:00:00,12.973,13.059,12.89,12.944,1350000.0
2006-11-21 22:05:00,13.008,13.016,12.885,12.99,700000.0
2006-11-21 22:10:00,13.022,13.022,12.852,12.998,1600000.0
2006-11-21 22:15:00,12.895,13.04,12.877,12.962,2250000.0
2006-11-21 22:20:00,12.943,13.018,12.883,12.887,1050000.0
2006-11-21 22:25:00,12.968,13.023,12.875,13.018,1950000.0
2006-11-21 22:30:00,12.915,13.068,12.9,12.989,2000000.0
2006-11-21 22:35:00,12.968,13.036,12.855,12.855,2350000.0
2006-11-21 22:40:00,12.861,13.011,12.848,13.011,1850000.0
2006-11-21 22:45:00,12.963,13.033,12.885,12.983,2100000.0
2006-11-21 22:50:00,12.946,13.03,12.797,12.903,1800000.0
2006-11-21 22:55:00,12.943,13.021,12.86,12.911,1950000.0
2006-11-21 23:00:00,12.993,13.026,12.863,12.993,2300000.0
2006-11-21 23:05:00,12.883,13.02,12.852,12.992,2050000.0
2006-11-21 23:10:00,13.001,13.003,12.836,12.866,1300000.0
2006-11-21 23:15:00,12.95,13.017,12.833,12.971,1550000.0
2006-11-21 23:20:00,13.034,13.034,12.91,12.935,1400000.0
2006-11-21 23:25:00,12.998,13.064,12.844,12.991,2500000.0
2006-11-21 23:30:00,12.844,12.989,12.844,12.98,2050000.0
2006-11-21 23:35:00,12.929,13.003,12.879,12.944,850000.0
2006-11-21 23:40:00,12.903,13.033,12.86,12.897,1550000.0
2006-11-21 23:45:00,12.912,13.0,12.856,12.927,1250000.0
2006-11-21 23:50:00,12.946,13.006,12.837,12.874,2800000.0
2006-11-21 23:55:00,12.951,12.967,12.852,12.94,1300000.0
2006-11-22 00:00:00,13.02,13.21,12.872,12.904,400000.0
2006-11-22 00:05:00,12.966,12.966,12.878,12.951,400000.0
2006-11-22 00:10:00,12.933,12.933,12.931,12.931,100000.0
2006-11-22 00:15:00,12.869,12.961,12.869,12.961,150000.0
2006-11-22 00:20:00,12.969,13.028,12.857,12.887,750000.0
2006-11-22 00:25:00,12.953,13.01,12.853,12.941,500000.0
2006-11-22 00:30:00,12.917,13.016,12.888,13.016,350000.0
2006-11-22 00:35:00,12.956,13.014,12.876,12.959,1300000.0
2006-11-22 00:40:00,12.99,13.042,12.915,13.042,400000.0
2006-11-22 00:45:00,13.011,13.041,12.898,12.898,800000.0
2006-11-22 00:50:00,13.003,13.047,12.915,13.033,1100000.0
2006-11-22 00:55:00,13.004,13.004,12.926,12.961,200000.0
2006-11-22 01:00:00,12.943,13.024,12.899,12.981,900000.0
2006-11-22 01:05:00,13.016,13.025,12.924,12.949,500000.0
2006-11-22 01:10:00,13.012,13.012,12.89,12.927,450000.0
2006-11-22 01:15:00,12.865,13.054,12.865,12.991,700000.0
2006-11-22 01:20:00,13.009,13.009,12.93,12.963,200000.0
2006-11-22 01:30:00,13.025,13.046,12.902,12.992,650000.0
2006-11-22 01:35:00,13.005,13.052,12.905,12.955,700000.0
2006-11-22 01:40:00,13.038,13.038,12.894,12.955,950000.0
2006-11-22 01:45:00,12.974,13.043,12.921,12.959,500000.0
2006-11-22 01:50:00,13.003,13.003,12.903,12.943,200000.0
2006-11-22 01:55:00,13.01,13.01,12.909,12.946,350000.0
2006-11-22 02:00:00,13.014,13.027,12.93,13.005,500000.0
2006-11-22 02:10:00,12.963,13.067,12.896,12.933,750000.0
2006-11-22 02:15:00,12.958,13.038,12.886,12.927,350000.0
2006-11-22 02:20:00,13.026,13.026,12.969,12.989,300000.0
2006-11-22 02:25:00,12.961,13.087,12.87,12.892,2650000.0
2006-11-22 02:30:00,12.914,13.029,12.893,12.933,500000.0
2006-11-22 02:35:00,12.941,13.051,12.893,12.912,800000.0
2006-11-22 02:40:00,12.93,12.971,12.911,12.911,200000.0
2006-11-22 02:45:00,12.968,12.972,12.872,12.936,900000.0
2006-11-22 02:50:00,13.008,13.008,12.923,12.955,200000.0
2006-11-22 02:55:00,12.993,13.035,12.888,12.891,1000000.0
2006-11-22 03:00:00,12.908,13.039,12.87,12.965,1800000.0
2006-11-22 03:05:00,12.892,12.999,12.828,12.91,1200000.0
2006-11-22 03:10:00,12.931,12.966,12.874,12.942,700000.0
2006-11-22 03:15:00,13.024,13.024,12.846,12.846,1000000.0
2006-11-22 03:20:00,12.842,12.985,12.826,12.912,1600000.0
2006-11-22 03:25:00,12.868,12.985,12.85,12.891,2050000.0
2006-11-22 03:30:00,12.854,12.973,12.848,12.905,1300000.0
2006-11-22 03:35:00,12.988,12.988,12.839,12.889,1800000.0
2006-11-22 03:40:00,12.984,12.984,12.842,12.869,250000.0
2006-11-22 03:45:00,12.983,13.023,12.853,12.897,1300000.0
2006-11-22 03:50:00,12.991,12.991,12.883,12.883,150000.0
2006-11-22 03:55:00,12.903,12.983,12.814,12.949,2100000.0
2006-11-22 04:00:00,12.988,12.988,12.874,12.972,200000.0
2006-11-22 04:10:00,12.951,12.97,12.873,12.924,350000.0
2006-11-22 04:15:00,12.942,13.04,12.876,12.881,1000000.0
2006-11-22 04:20:00,12.925,12.925,12.833,12.869,200000.0
2006-11-22 04:30:00,12.963,12.974,12.842,12.904,1850000.0
2006-11-22 04:35:00,12.935,12.935,12.856,12.891,200000.0
2006-11-22 04:40:00,12.954,12.96,12.857,12.952,550000.0
2006-11-22 04:45:00,12.963,13.019,12.788,12.926,1850000.0
2006-11-22 04:50:00,12.944,12.944,12.865,12.901,200000.0
2006-11-22 04:55:00,12.864,12.963,12.861,12.894,400000.0
2006-11-22 05:00:00,12.917,12.978,12.889,12.978,200000.0
2006-11-22 05:05:00,13.007,13.007,12.859,12.969,500000.0
2006-11-22 05:20:00,12.997,12.997,12.853,12.895,600000.0
2006-11-22 05:25:00,12.94,13.009,12.841,12.875,750000.0
2006-11-22 05:30:00,12.836,12.987,12.803,12.923,2000000.0
2006-11-22 05:35:00,12.895,12.947,12.771,12.947,1250000.0
2006-11-22 05:40:00,12.896,12.98,12.801,12.939,2000000.0
2006-11-22 05:45:00,12.853,12.936,12.791,12.935,950000.0
2006-11-22 05:50:00,12.923,12.974,12.827,12.909,1700000.0
2006-11-22 05:55:00,12.869,12.951,12.817,12.859,1150000.0
2006-11-22 06:00:00,12.883,12.939,12.805,12.939,700000.0
2006-11-22 06:05:00,12.881,12.954,12.8,12.931,1400000.0
2006-11-22 06:10:00,12.947,12.947,12.863,12.895,200000.0
2006-11-22 06:15:00,12.894,12.995,12.857,12.93,600000.0
2006-11-22 06:20:00,12.902,12.971,12.828,12.958,1150000.0
2006-11-22 06:25:00,12.952,12.981,12.844,12.981,800000.0
2006-11-22 06:30:00,12.933,12.983,12.826,12.844,1700000.0
2006-11-22 06:35:00,12.91,12.973,12.819,12.854,1350000.0
2006-11-22 06:40:00,12.883,12.978,12.823,12.918,1750000.0
2006-11-22 06:45:00,12.902,12.974,12.902,12.974,100000.0
2006-11-22 06:50:00,12.931,13.026,12.882,12.968,1750000.0
2006-11-22 06:55:00,12.983,12.983,12.863,12.899,450000.0
2006-11-22 07:00:00,12.863,12.962,12.863,12.91,400000.0
2006-11-22 07:05:00,12.926,13.0,12.794,13.0,1150000.0
2006-11-22 07:10:00,12.925,12.995,12.829,12.919,1300000.0
2006-11-22 07:15:00,12.912,13.005,12.83,12.882,1450000.0
2006-11-22 07:20:00,12.958,13.023,12.849,12.997,2150000.0
2006-11-22 07:25:00,12.897,12.978,12.861,12.906,750000.0
2006-11-22 07:30:00,12.958,12.962,12.83,12.859,700000.0
2006-11-22 07:35:00,12.835,13.031,12.835,12.938,800000.0
2006-11-22 07:40:00,12.953,13.019,12.857,12.903,400000.0
2006-11-22 07:45:00,12.932,12.984,12.871,12.934,650000.0
2006-11-22 07:50:00,12.875,13.005,12.875,12.914,1250000.0
2006-11-22 07:55:00,12.944,12.993,12.851,12.94,500000.0
2006-11-22 08:00:00,12.986,13.019,12.87,12.87,1050000.0
2006-11-22 08:05:00,12.911,12.991,12.86,12.908,2050000.0
2006-11-22 08:10:00,12.982,13.032,12.844,12.944,1500000.0
2006-11-22 08:15:00,12.89,13.0,12.86,12.94,1800000.0
2006-11-22 08:20:00,12.891,13.004,12.853,12.947,1100000.0
2006-11-22 08:25:00,12.958,13.0,12.872,12.949,1600000.0
2006-11-22 08:30:00,12.855,12.969,12.802,12.828,1400000.0
2006-11-22 08:35:00,12.846,13.009,12.846,12.902,1500000.0
2006-11-22 08:40:00,12.956,13.006,12.848,12.958,1700000.0
2006-11-22 08:45:00,12.96,13.011,12.847,12.941,1700000.0
2006-11-22 08:50:00,12.836,13.038,12.836,12.945,1450000.0
2006-11-22 08:55:00,12.933,12.987,12.836,12.916,1550000.0
2006-11-22 09:00:00,12.906,13.035,12.841,12.841,950000.0
2006-11-22 09:05:00,12.905,12.979,12.797,12.86,1950000.0
2006-11-22 09:10:00,12.957,12.98,12.837,12.88,1100000.0
2006-11-22 09:15:00,12.929,12.998,12.795,12.988,1700000.0
2006-11-22 09:20:00,12.923,13.004,12.871,12.973,1250000.0
2006-11-22 09:25:00,12.944,12.952,12.839,12.937,550000.0
2006-11-22 09:30:00,12.882,13.007,12.851,12.951,1800000.0
2006-11-22 09:35:00,12.856,13.014,12.842,12.961,2200000.0
2006-11-22 09:40:00,12.874,13.014,12.838,12.932,2200000.0
2006-11-22 09:45:00,13.002,13.051,12.879,12.932,1700000.0
2006-11-22 09:50:00,12.915,13.033,12.871,13.003,2000000.0
2006-11-22 09:55:00,12.988,13.012,12.866,12.962,1700000.0
2006-11-22 10:00:00,12.988,13.053,12.85,12.959,2200000.0
2006-11-22 10:05:00,12.919,13.06,12.882,13.045,2000000.0
2006-11-22 10:10:00,13.051,13.129,12.905,13.058,2150000.0
2006-11-22 10:15:00,13.078,13.078,12.902,12.994,1550000.0
2006-11-22 10:20:00,12.952,13.059,12.906,13.059,2700000.0
2006-11-22 10:25:00,12.95,13.113,12.885,13.011,2750000.0
2006-11-22 10:30:00,12.958,13.116,12.897,13.046,1650000.0
2006-11-22 10:35:00,12.958,13.109,12.93,12.938,2350000.0
2006-11-22 10:40:00,13.023,13.1,12.891,12.956,2050000.0
2006-11-22 10:45:00,13.017,13.08,12.863,12.954,2150000.0
2006-11-22 10:50:00,13.006,13.134,12.866,13.012,3200000.0
2006-11-22 10:55:00,13.014,13.105,12.891,12.899,2450000.0
2006-11-22 11:00:00,12.978,13.07,12.871,13.021,2200000.0
2006-11-22 11:05:00,12.895,13.043,12.895,13.008,2200000.0
2006-11-22 11:10:00,12.896,13.066,12.857,13.023,2200000.0
2006-11-22 11:15:00,12.913,13.049,12.89,13.046,2150000.0
2006-11-22 11:20:00,12.997,13.09,12.837,12.958,2300000.0
2006-11-22 11:25:00,12.9,13.036,12.848,12.919,2300000.0
2006-11-22 11:30:00,12.999,13.023,12.844,12.963,1900000.0
2006-11-22 11:35:00,12.978,13.034,12.86,12.869,2150000.0
2006-11-22 11:40:00,12.901,13.012,12.867,12.962,1550000.0
2006-11-22 11:45:00,12.91,13.021,12.848,12.958,2200000.0
2006-11-22 11:50:00,12.978,13.049,12.859,12.977,2200000.0
2006-11-22 11:55:00,12.975,13.03,12.876,12.952,1600000.0
2006-11-22 12:00:00,13.029,13.032,12.894,12.902,1800000.0
2006-11-22 12:05:00,12.994,13.094,12.887,12.936,1950000.0
2006-11-22 12:10:00,13.0,13.03,12.865,12.901,2000000.0
2006-11-22 12:15:00,12.944,13.034,12.854,12.914,2100000.0
2006-11-22 12:20:00,12.932,13.045,12.828,12.982,2400000.0
2006-11-22 12:25:00,12.997,13.025,12.836,12.939,1400000.0
2006-11-22 12:30:00,12.871,13.028,12.856,12.867,1800000.0
2006-11-22 12:35:00,13.024,13.059,12.903,12.999,2100000.0
2006-11-22 12:40:00,12.975,13.047,12.882,12.916,2400000.0
2006-11-22 12:45:00,12.948,13.062,12.87,12.912,2250000.0
2006-11-22 12:50:00,12.934,13.03,12.858,12.923,2350000.0
2006-11-22 12:55:00,12.908,13.044,12.861,12.986,2150000.0
2006-11-22 13:00:00,13.005,13.065,12.883,12.897,2200000.0
2006-11-22 13:05:00,12.878,13.047,12.855,12.92,2200000.0
2006-11-22 13:10:00,12.976,13.084,12.885,13.008,1700000.0
2006-11-22 13:15:00,12.956,13.045,12.85,12.907,1550000.0
2006-11-22 13:20:00,12.923,13.078,12.863,12.951,2050000.0
2006-11-22 13:25:00,12.996,13.046,12.867,13.001,2150000.0
2006-11-22 13:30:00,13.002,13.1,12.862,12.937,2100000.0
2006-11-22 13:35:00,12.98,13.042,12.898,12.997,1700000.0
2006-11-22 13:40:00,13.004,13.062,12.887,12.968,1950000.0
2006-11-22 13:45:00,12.934,13.073,12.907,13.002,1550000.0
2006-11-22 13:50:00,12.977,13.082,12.917,12.984,1600000.0
2006-11-22 13:55:00,13.007,13.07,12.917,12.986,1850000.0
2006-11-22 14:00:00,13.015,13.052,12.91,13.051,1800000.0
2006-11-22 14:05:00,12.984,13.073,12.894,12.932,1550000.0
2006-11-22 14:10:00,12.933,13.034,12.854,12.929,1650000.0
2006-11-22 14:15:00,12.875,13.08,12.875,13.028,2300000.0
2006-11-22 14:20:00,12.968,13.092,12.923,13.061,2050000.0
2006-11-22 14:25:00,12.965,13.087,12.939,13.032,1850000.0
2006-11-22 14:30:00,13.013,13.09,12.938,12.95,2300000.0
2006-11-22 14:35:00,13.041,13.095,12.895,12.965,2200000.0
2006-11-22 14:40:00,12.99,13.075,12.884,13.037,2300000.0
2006-11-22 14:45:00,13.04,13.146,12.917,12.97,2000000.0
2006-11-22 14:50:00,12.967,13.062,12.917,12.956,2150000.0
2006-11-22 14:55:00,13.006,13.085,12.894,13.067,2400000.0
2006-11-22 15:00:00,13.0,13.139,12.909,12.966,2400000.0
2006-11-22 15:05:00,12.954,13.099,12.896,12.964,2250000.0
2006-11-22 15:10:00,12.926,13.081,12.864,13.044,2150000.0
2006-11-22 15:15:00,12.966,13.093,12.939,13.072,2150000.0
2006-11-22 15:20:00,13.027,13.136,12.992,13.092,2100000.0
2006-11-22 15:25:00,13.103,13.108,12.975,13.091,2150000.0
2006-11-22 15:30:00,13.071,13.14,12.96,12.986,2200000.0
2006-11-22 15:35:00,13.055,13.174,13.017,13.057,2200000.0
2006-11-22 15:40:00,13.005,13.175,12.976,13.104,2000000.0
2006-11-22 15:45:00,13.094,13.119,12.969,13.107,2100000.0
2006-11-22 15:50:00,13.006,13.11,12.971,13.093,2200000.0
2006-11-22 15:55:00,12.981,13.139,12.963,13.009,2350000.0
2006-11-22 16:00:00,13.036,13.153,12.909,13.057,2450000.0
2006-11-22 16:05:00,13.116,13.133,12.972,13.115,2100000.0
2006-11-22 16:10:00,13.096,13.186,12.956,13.036,2300000.0
2006-11-22 16:15:00,13.109,13.122,12.977,13.067,1950000.0
2006-11-22 16:20:00,13.087,13.11,12.94,13.106,2450000.0
2006-11-22 16:25:00,13.074,13.107,12.919,12.984,2000000.0
2006-11-22 16:30:00,13.014,13.123,12.941,13.087,1950000.0
2006-11-22 16:35:00,12.992,13.127,12.9,13.072,2450000.0
2006-11-22 16:40:00,13.022,13.141,12.982,12.984,2000000.0
2006-11-22 16:45:00,12.954,13.118,12.95,12.975,2300000.0
2006-11-22 16:50:00,13.073,13.147,12.94,13.013,2100000.0
2006-11-22 16:55:00,13.064,13.141,12.955,13.002,2200000.0
2006-11-22 17:00:00,13.078,13.109,12.933,13.031,2100000.0
2006-11-22 17:05:00,13.125,13.144,12.962,13.055,2150000.0
2006-11-22 17:10:00,13.125,13.157,12.985,13.112,2150000.0
2006-11-22 17:15:00,13.02,13.193,12.987,13.132,2150000.0
2006-11-22 17:20:00,13.091,13.166,12.99,13.063,2150000.0
2006-11-22 17:25:00,13.155,13.206,13.061,13.174,2300000.0
2006-11-22 17:30:00,13.063,13.208,12.962,13.124,2300000.0
2006-11-22 17:35:00,13.081,13.145,12.927,12.985,2250000.0
2006-11-22 17:40:00,12.973,13.103,12.919,13.054,2250000.0
2006-11-22 17:45:00,13.007,13.131,12.919,13.016,2050000.0
2006-11-22 17:50:00,13.02,13.087,12.901,13.043,2300000.0
2006-11-22 17:55:00,12.945,13.052,12.88,13.011,1950000.0
2006-11-22 18:00:00,12.896,13.038,12.873,12.942,2050000.0
2006-11-22 18:05:00,12.94,13.046,12.854,12.955,2250000.0
2006-11-22 18:10:00,13.004,13.052,12.885,12.983,2200000.0
2006-11-22 18:15:00,12.883,13.018,12.838,12.995,2000000.0
2006-11-22 18:20:00,12.897,13.064,12.853,13.047,2150000.0
2006-11-22 18:25:00,12.974,13.058,12.891,13.032,2300000.0
2006-11-22 18:30:00,12.997,13.044,12.876,13.031,2050000.0
2006-11-22 18:35:00,12.954,13.046,12.902,12.992,2250000.0
2006-11-22 18:40:00,13.012,13.044,12.906,12.944,2200000.0
2006-11-22 18:45:00,12.917,13.039,12.884,12.934,1850000.0
2006-11-22 18:50:00,12.946,13.036,12.867,12.892,2150000.0
2006-11-22 18:55:00,12.896,13.021,12.858,12.953,2000000.0
2006-11-22 19:00:00,12.919,13.0,12.858,12.912,2050000.0
2006-11-22 19:05:00,12.87,12.982,12.828,12.896,2050000.0
2006-11-22 19:10:00,12.847,13.004,12.834,12.959,2000000.0
2006-11-22 19:15:00,12.91,13.0,12.87,12.996,2050000.0
2006-11-22 19:20:00,12.944,13.011,12.827,12.947,1900000.0
2006-11-22 19:25:00,12.915,13.02,12.856,12.98,1800000.0
2006-11-22 19:30:00,13.007,13.022,12.867,12.96,1900000.0
2006-11-22 19:35:00,12.969,13.038,12.857,12.983,1950000.0
2006-11-22 19:40:00,12.932,13.022,12.87,12.912,2150000.0
2006-11-22 19:45:00,12.981,13.0,12.809,12.975,1850000.0
2006-11-22 19:50:00,12.895,13.041,12.86,12.937,2550000.0
2006-11-22 19:55:00,12.87,13.004,12.859,12.942,1850000.0
2006-11-22 20:00:00,12.895,13.047,12.879,12.969,2100000.0
2006-11-22 20:05:00,12.992,13.057,12.884,13.038,1600000.0
2006-11-22 20:10:00,13.01,13.073,12.879,12.979,1800000.0
2006-11-22 20:15:00,12.976,13.037,12.845,12.961,1850000.0
2006-11-22 20:20:00,12.998,13.024,12.832,12.913,2100000.0
2006-11-22 20:25:00,12.987,13.007,12.839,12.941,2050000.0
2006-11-22 20:30:00,12.981,13.037,12.898,12.965,700000.0
2006-11-22 20:35:00,12.877,12.974,12.858,12.913,500000.0
2006-11-22 20:45:00,12.996,13.011,12.894,12.939,450000.0
2006-11-22 21:00:00,12.944,13.035,12.844,12.995,1800000.0
2006-11-22 21:05:00,12.97,13.01,12.872,12.885,2050000.0
2006-11-22 21:10:00,12.966,13.005,12.871,12.94,1750000.0
2006-11-22 21:15:00,12.966,13.032,12.866,12.918,1450000.0
2006-11-22 21:20:00,12.966,13.017,12.873,12.905,400000.0
2006-11-22 21:25:00,12.923,13.023,12.86,12.942,1250000.0
2006-11-22 21:30:00,12.933,12.982,12.85,12.982,450000.0
2006-11-22 21:35:00,12.982,13.028,12.869,13.008,850000.0
2006-11-22 21:40:00,13.031,13.031,12.869,12.994,2300000.0
2006-11-22 21:45:00,12.964,13.043,12.87,12.978,1700000.0
2006-11-22 21:50:00,12.986,12.986,12.902,12.935,200000.0
2006-11-22 21:55:00,12.993,13.04,12.91,12.943,300000.0
2006-11-22 22:00:00,12.942,13.019,12.881,12.964,1400000.0
2006-11-22 22:05:00,12.945,13.079,12.945,13.063,500000.0
2006-11-22 22:10:00,13.003,13.003,12.885,12.924,400000.0
2006-11-22 22:20:00,12.977,13.038,12.876,12.946,600000.0
2006-11-22 22:25:00,12.985,12.985,12.893,12.929,200000.0
2006-11-22 22:30:00,12.9,12.977,12.9,12.977,150000.0
2006-11-22 22:35:00,12.948,13.064,12.919,12.943,450000.0
2006-11-22 22:40:00,12.91,13.023,12.905,12.94,650000.0
2006-11-22 22:45:00,12.905,12.979,12.893,12.979,750000.0
2006-11-22 22:50:00,12.885,13.02,12.871,12.965,2000000.0
2006-11-22 22:55:00,12.993,12.993,12.901,12.967,400000.0
2006-11-22 23:00:00,12.911,13.018,12.902,12.986,1100000.0
2006-11-22 23:05:00,12.975,12.99,12.913,12.951,300000.0
2006-11-22 23:20:00,12.965,13.053,12.899,13.053,400000.0
2006-11-22 23:25:00,13.014,13.034,12.929,13.019,600000.0
2006-11-22 23:30:00,12.916,12.916,12.866,12.874,200000.0
2006-11-22 23:45:00,12.953,12.953,12.951,12.951,100000.0
2006-11-22 23:50:00,12.976,13.031,12.892,13.003,650000.0
2006-11-23 00:00:00,12.956,13.024,12.94,12.974,500000.0
2006-11-23 00:05:00,13.016,13.016,12.916,12.955,200000.0
2006-11-23 00:25:00,13.065,13.065,12.992,12.992,300000.0
2006-11-23 00:35:00,13.016,13.016,12.916,12.955,200000.0
2006-11-23 00:40:00,12.923,13.016,12.909,13.016,450000.0
2006-11-23 00:45:00,13.035,13.035,12.925,12.963,400000.0
2006-11-23 00:50:00,13.012,13.012,12.912,12.953,200000.0
2006-11-23 01:00:00,13.025,13.025,12.914,12.953,500000.0
2006-11-23 01:05:00,13.023,13.036,13.004,13.036,350000.0
2006-11-23 01:10:00,13.039,13.068,12.896,12.964,1250000.0
2006-11-23 01:15:00,13.046,13.046,12.92,13.007,600000.0
2006-11-23 01:20:00,13.003,13.003,12.905,12.943,200000.0
2006-11-23 01:35:00,13.014,13.024,12.94,12.974,750000.0
2006-11-23 01:45:00,13.017,13.017,12.917,12.955,200000.0
2006-11-23 02:00:00,12.945,13.051,12.927,13.051,550000.0
2006-11-23 02:05:00,13.019,13.026,12.933,13.026,350000.0
2006-11-23 02:15:00,12.957,13.04,12.957,13.033,150000.0
2006-11-23 02:20:00,13.027,13.027,12.942,12.975,200000.0
2006-11-23 02:30:00,13.015,13.015,12.915,12.955,200000.0
2006-11-23 02:40:00,13.024,13.024,12.94,12.974,200000.0
2006-11-23 02:45:00,13.037,13.037,12.925,13.003,600000.0
2006-11-23 02:50:00,13.068,13.068,12.953,13.0,350000.0
2006-11-23 03:00:00,13.005,13.005,12.901,12.937,200000.0
2006-11-23 03:10:00,12.992,13.036,12.937,13.003,500000.0
2006-11-23 03:20:00,12.902,13.052,12.885,12.944,450000.0
2006-11-23 03:30:00,12.916,12.986,12.911,12.968,250000.0
2006-11-23 03:40:00,12.987,13.01,12.855,12.887,450000.0
2006-11-23 03:45:00,12.956,12.977,12.894,12.977,300000.0
2006-11-23 03:50:00,12.913,13.001,12.909,13.001,300000.0
2006-11-23 03:55:00,12.984,13.005,12.885,12.913,1000000.0
2006-11-23 04:00:00,12.972,13.05,12.916,13.0,950000.0
2006-11-23 04:10:00,13.071,13.099,12.892,13.005,1100000.0
2006-11-23 04:20:00,13.049,13.05,12.947,13.04,450000.0
2006-11-23 04:25:00,13.011,13.011,12.902,12.928,600000.0
2006-11-23 04:30:00,12.952,13.02,12.933,12.942,500000.0
2006-11-23 04:35:00,12.944,13.03,12.929,12.966,250000.0
2006-11-23 04:40:00,12.979,13.059,12.942,13.059,600000.0
2006-11-23 04:45:00,13.016,13.016,12.91,12.947,200000.0
2006-11-23 04:50:00,12.963,13.044,12.86,12.97,500000.0
2006-11-23 04:55:00,12.948,13.01,12.893,13.001,900000.0
2006-11-23 05:05:00,12.997,12.997,12.913,12.945,200000.0
2006-11-23 05:20:00,12.983,12.983,12.879,12.916,200000.0
2006-11-23 05:25:00,12.989,13.004,12.898,12.903,500000.0
2006-11-23 05:30:00,13.054,13.054,13.003,13.016,300000.0
2006-11-23 05:35:00,12.989,13.002,12.895,12.971,650000.0
2006-11-23 05:40:00,13.026,13.038,12.905,12.945,850000.0
2006-11-23 05:45:00,12.959,12.984,12.883,12.919,850000.0
2006-11-23 05:50:00,12.885,12.984,12.885,12.962,550000.0
2006-11-23 05:55:00,13.015,13.015,12.98,12.98,100000.0
2006-11-23 06:00:00,12.979,13.027,12.954,12.973,450000.0
2006-11-23 06:05:00,13.049,13.065,12.887,12.954,400000.0
2006-11-23 06:15:00,12.984,12.984,12.885,12.923,200000.0
2006-11-23 06:30:00,12.886,12.987,12.886,12.98,350000.0
2006-11-23 06:40:00,12.941,13.003,12.932,12.932,300000.0
2006-11-23 06:50:00,12.955,13.009,12.926,12.926,300000.0
2006-11-23 06:55:00,12.996,12.996,12.916,12.951,200000.0
2006-11-23 07:00:00,13.005,13.005,12.913,12.944,350000.0
2006-11-23 07:05:00,12.902,13.024,12.902,12.965,400000.0
2006-11-23 07:10:00,12.93,12.955,12.868,12.868,200000.0
2006-11-23 07:15:00,12.972,12.988,12.923,12.982,400000.0
2006-11-23 07:20:00,12.995,13.023,12.995,13.023,150000.0
2006-11-23 07:35:00,12.996,13.002,12.913,13.002,350000.0
2006-11-23 07:40:00,13.006,13.038,12.893,12.992,550000.0
2006-11-23 07:45:00,12.899,12.977,12.851,12.977,400000.0
2006-11-23 07:50:00,12.917,13.008,12.885,13.008,600000.0
2006-11-23 07:55:00,12.969,13.028,12.894,12.933,250000.0
2006-11-23 08:05:00,13.014,13.033,12.886,12.944,1000000.0
2006-11-23 08:10:00,13.003,13.003,12.899,12.988,300000.0
2006-11-23 08:15:00,12.982,13.017,12.896,12.962,550000.0
2006-11-23 08:20:00,12.911,13.018,12.886,12.936,550000.0
2006-11-23 08:25:00,12.927,13.071,12.875,12.973,1500000.0
2006-11-23 08:30:00,12.964,12.974,12.887,12.938,400000.0
2006-11-23 08:35:00,12.875,12.958,12.875,12.958,100000.0
2006-11-23 08:40:00,12.937,12.99,12.907,12.961,600000.0
2006-11-23 08:45:00,12.883,12.944,12.883,12.912,450000.0
2006-11-23 08:50:00,12.974,12.991,12.91,12.977,400000.0
2006-11-23 08:55:00,13.005,13.016,12.861,12.954,950000.0
2006-11-23 09:00:00,12.945,13.005,12.815,12.991,1450000.0
2006-11-23 09:05:00,12.862,13.043,12.858,12.907,950000.0
2006-11-23 09:10:00,13.0,13.058,12.891,12.936,1400000.0
2006-11-23 09:15:00,12.963,13.057,12.918,13.02,800000.0
2006-11-23 09:20:00,12.963,12.993,12.849,12.987,1250000.0
2006-11-23 09:25:00,13.0,13.0,12.869,12.956,550000.0
2006-11-23 09:30:00,12.959,12.959,12.864,12.931,400000.0
2006-11-23 09:40:00,12.926,12.993,12.85,12.917,700000.0
2006-11-23 09:45:00,12.86,13.017,12.86,12.968,800000.0
2006-11-23 09:50:00,13.019,13.019,12.88,12.979,750000.0
2006-11-23 09:55:00,12.938,13.034,12.896,13.026,450000.0
2006-11-23 10:00:00,12.933,12.985,12.848,12.961,500000.0
2006-11-23 10:05:00,12.998,12.998,12.828,12.989,450000.0
2006-11-23 10:10:00,13.004,13.086,12.876,12.97,2250000.0
2006-11-23 10:15:00,13.041,13.044,12.871,12.966,1550000.0
2006-11-23 10:20:00,12.931,13.05,12.887,13.038,1850000.0
2006-11-23 10:25:00,13.013,13.013,12.86,12.918,350000.0
2006-11-23 10:30:00,12.948,13.043,12.886,12.983,900000.0
2006-11-23 10:35:00,12.894,12.983,12.893,12.926,400000.0
2006-11-23 10:40:00,12.983,13.042,12.87,13.013,2000000.0
2006-11-23 10:45:00,12.976,13.081,12.843,12.879,1050000.0
2006-11-23 10:55:00,12.983,13.038,12.889,12.951,1150000.0
2006-11-23 11:00:00,12.955,13.046,12.902,13.031,1150000.0
2006-11-23 11:05:00,12.967,13.082,12.894,12.987,1300000.0
2006-11-23 11:10:00,12.882,13.051,12.875,13.034,1650000.0
2006-11-23 11:15:00,12.932,13.081,12.908,13.048,1800000.0
2006-11-23 11:20:00,12.995,13.056,12.882,12.924,900000.0
2006-11-23 11:25:00,12.946,13.048,12.896,12.989,900000.0
2006-11-23 11:35:00,12.927,13.049,12.867,13.0,950000.0
2006-11-23 11:40:00,12.895,12.987,12.895,12.954,350000.0
2006-11-23 11:45:00,13.013,13.067,12.941,12.959,400000.0
2006-11-23 11:50:00,12.987,13.064,12.917,13.063,800000.0
2006-11-23 11:55:00,12.999,13.068,12.913,12.968,1600000.0
2006-11-23 12:00:00,13.007,13.103,12.929,12.953,2150000.0
2006-11-23 12:05:00,13.028,13.057,12.896,13.057,700000.0
2006-11-23 12:10:00,13.025,13.048,12.938,13.007,800000.0
2006-11-23 12:15:00,12.955,13.016,12.894,12.915,850000.0
2006-11-23 12:20:00,12.954,13.046,12.87,13.004,900000.0
2006-11-23 12:25:00,13.043,13.06,12.909,13.034,1450000.0
2006-11-23 12:30:00,12.966,13.109,12.91,12.936,750000.0
2006-11-23 12:35:00,13.019,13.067,12.916,13.006,450000.0
2006-11-23 12:40:00,12.992,13.1,12.924,12.98,1850000.0
2006-11-23 12:45:00,12.998,13.086,12.915,12.996,1250000.0
2006-11-23 12:50:00,12.974,13.092,12.961,13.065,1000000.0
2006-11-23 12:55:00,13.034,13.07,12.946,12.946,400000.0
2006-11-23 13:00:00,12.966,13.099,12.952,12.982,1300000.0
2006-11-23 13:05:00,13.072,13.117,12.914,12.992,950000.0
2006-11-23 13:10:00,12.975,13.094,12.948,13.076,1750000.0
2006-11-23 13:15:00,12.998,13.081,12.919,12.968,1550000.0
2006-11-23 13:20:00,12.928,13.02,12.911,12.918,350000.0
2006-11-23 13:25:00,13.028,13.074,12.939,12.979,400000.0
2006-11-23 13:35:00,12.949,13.067,12.949,13.033,1250000.0
2006-11-23 13:45:00,12.952,13.06,12.913,13.038,1150000.0
2006-11-23 13:50:00,13.08,13.093,12.943,12.997,800000.0
2006-11-23 13:55:00,13.084,13.142,12.966,12.966,800000.0
2006-11-23 14:00:00,13.034,13.077,12.948,13.074,1050000.0
2006-11-23 14:05:00,13.039,13.068,12.947,13.024,800000.0
2006-11-23 14:20:00,13.051,13.093,12.955,13.093,450000.0
2006-11-23 14:25:00,13.015,13.107,12.96,13.018,350000.0
2006-11-23 14:30:00,13.046,13.096,12.993,13.009,500000.0
2006-11-23 14:35:00,12.989,13.067,12.898,12.916,1450000.0
2006-11-23 14:45:00,13.003,13.148,12.976,12.979,1300000.0
2006-11-23 14:50:00,13.005,13.094,12.948,12.992,950000.0
2006-11-23 14:55:00,13.071,13.118,12.981,13.105,1000000.0
2006-11-23 15:00:00,13.027,13.101,12.914,12.962,1950000.0
2006-11-23 15:05:00,12.976,13.09,12.947,13.046,350000.0
2006-11-23 15:10:00,12.976,13.072,12.93,12.991,1000000.0
2006-11-23 15:15:00,12.925,13.066,12.914,13.008,850000.0
2006-11-23 15:20:00,12.99,13.091,12.941,13.081,1850000.0
2006-11-23 15:25:00,12.997,13.079,12.96,12.96,900000.0
2006-11-23 15:30:00,12.977,13.058,12.932,13.01,900000.0
2006-11-23 15:35:00,12.942,13.05,12.93,13.017,400000.0
2006-11-23 15:45:00,13.063,13.074,12.91,12.93,1350000.0
2006-11-23 15:50:00,12.953,13.081,12.917,12.939,1250000.0
2006-11-23 15:55:00,13.034,13.034,12.913,12.955,450000.0
2006-11-23 16:00:00,12.917,13.035,12.886,13.035,1100000.0
2006-11-23 16:05:00,13.042,13.101,12.959,13.094,2050000.0
2006-11-23 16:10:00,13.065,13.092,12.906,12.972,2300000.0
2006-11-23 16:15:00,12.998,13.066,12.937,12.937,900000.0
2006-11-23 16:20:00,13.035,13.061,12.949,12.952,850000.0
2006-11-23 16:25:00,13.05,13.1,13.008,13.071,600000.0
2006-11-23 16:30:00,12.954,13.063,12.926,13.058,1950000.0
2006-11-23 16:35:00,12.968,13.095,12.951,12.986,500000.0
2006-11-23 16:40:00,13.025,13.025,12.933,12.969,200000.0
2006-11-23 16:45:00,12.937,13.09,12.937,12.95,1800000.0
2006-11-23 16:50:00,13.079,13.079,12.917,12.957,1300000.0
2006-11-23 16:55:00,12.99,13.131,12.952,12.952,1600000.0
2006-11-23 17:00:00,13.076,13.08,12.934,13.0,2100000.0
2006-11-23 17:05:00,13.078,13.078,12.898,12.955,700000.0
2006-11-23 17:10:00,13.029,13.096,12.959,13.002,750000.0
2006-11-23 17:15:00,12.967,13.098,12.929,13.042,1250000.0
2006-11-23 17:20:00,12.996,13.03,12.904,12.929,350000.0
2006-11-23 17:25:00,12.946,13.119,12.946,13.088,1900000.0
2006-11-23 17:30:00,13.007,13.069,12.939,13.068,1000000.0
2006-11-23 17:35:00,13.055,13.088,12.948,13.088,450000.0
2006-11-23 17:40:00,13.101,13.101,12.919,13.029,850000.0
2006-11-23 17:45:00,12.998,13.096,12.928,13.051,1300000.0
2006-11-23 17:50:00,13.079,13.15,12.945,13.09,1800000.0
2006-11-23 17:55:00,12.958,13.084,12.93,13.035,800000.0
2006-11-23 18:00:00,13.031,13.083,12.944,13.003,1700000.0
2006-11-23 18:05:00,13.01,13.104,12.966,13.079,550000.0
2006-11-23 18:15:00,12.966,13.101,12.966,12.975,550000.0
2006-11-23 18:20:00,13.012,13.091,12.942,13.054,950000.0
2006-11-23 18:25:00,13.001,13.074,12.937,12.975,700000.0
2006-11-23 18:40:00,12.993,13.066,12.98,13.026,500000.0
2006-11-23 18:45:00,13.03,13.03,12.946,12.978,250000.0
2006-11-23 18:50:00,13.015,13.066,12.935,13.052,900000.0
2006-11-23 18:55:00,13.054,13.054,12.971,13.003,200000.0
2006-11-23 19:00:00,13.005,13.045,12.933,12.933,400000.0
2006-11-23 19:10:00,13.043,13.046,12.946,12.946,350000.0
2006-11-23 19:15:00,12.985,13.097,12.965,13.055,350000.0
2006-11-23 19:25:00,13.024,13.035,12.924,12.984,400000.0
2006-11-23 19:30:00,13.043,13.043,12.96,12.993,200000.0
2006-11-23 19:35:00,12.947,13.063,12.933,12.974,600000.0
2006-11-23 19:45:00,13.045,13.045,12.961,12.993,200000.0
2006-11-23 19:55:00,13.034,13.034,12.934,12.974,200000.0
2006-11-23 20:00:00,12.952,13.075,12.952,13.004,300000.0
2006-11-23 20:05:00,13.011,13.043,12.942,12.979,300000.0
2006-11-23 20:10:00,12.981,13.021,12.981,13.021,100000.0
2006-11-23 20:25:00,13.037,13.066,12.98,13.038,350000.0
2006-11-23 20:30:00,13.1,13.1,12.983,12.983,400000.0
2006-11-23 20:40:00,13.034,13.046,12.916,13.046,400000.0
2006-11-23 20:45:00,13.033,13.033,12.932,12.973,200000.0
2006-11-23 20:50:00,13.044,13.044,12.961,12.993,200000.0
2006-11-23 21:00:00,13.082,13.082,12.971,13.003,700000.0
2006-11-23 21:05:00,13.047,13.13,12.946,12.984,850000.0
2006-11-23 21:25:00,12.946,13.034,12.942,13.034,350000.0
2006-11-23 21:40:00,13.077,13.077,12.991,13.025,200000.0
2006-11-23 21:45:00,12.97,13.024,12.97,13.024,100000.0
2006-11-23 21:50:00,13.045,13.045,12.925,12.945,500000.0
2006-11-23 21:55:00,12.927,13.019,12.917,13.014,300000.0
2006-11-23 22:00:00,13.045,13.045,12.961,12.994,200000.0
2006-11-23 22:05:00,13.055,13.055,12.971,13.003,200000.0
2006-11-23 22:10:00,13.011,13.063,12.99,13.059,400000.0
2006-11-23 22:15:00,13.057,13.057,12.982,13.037,250000.0
2006-11-23 22:25:00,13.044,13.044,12.944,12.983,200000.0
2006-11-23 22:35:00,13.056,13.056,12.972,13.005,200000.0
2006-11-23 22:50:00,13.033,13.033,13.031,13.031,100000.0
2006-11-23 22:55:00,13.055,13.055,12.971,13.003,200000.0
2006-11-23 23:45:00,13.044,13.044,12.944,12.984,200000.0
2006-11-24 00:00:00,13.1,13.46,13.09,13.42,550000.0
2006-11-24 00:05:00,13.006,13.1,12.964,13.1,650000.0
2006-11-24 00:15:00,13.027,13.1,12.967,13.079,300000.0
2006-11-24 00:25:00,13.016,13.016,12.916,12.955,200000.0
2006-11-24 01:00:00,13.026,13.026,12.923,12.963,400000.0
2006-11-24 01:05:00,13.033,13.033,12.949,13.027,400000.0
2006-11-24 01:15:00,12.955,13.024,12.955,13.024,100000.0
2006-11-24 01:20:00,13.024,13.031,12.924,13.031,350000.0
2006-11-24 01:25:00,13.029,13.029,12.979,13.006,250000.0
2006-11-24 01:30:00,12.987,13.08,12.904,13.032,500000.0
2006-11-24 01:45:00,13.03,13.03,12.926,12.965,200000.0
2006-11-24 01:50:00,13.038,13.073,12.958,13.034,700000.0
2006-11-24 02:05:00,13.046,13.046,12.972,13.009,200000.0
2006-11-24 02:10:00,13.104,13.104,12.952,13.057,1100000.0
2006-11-24 02:15:00,12.995,13.097,12.941,12.982,2250000.0
2006-11-24 02:20:00,13.077,13.102,12.958,12.964,1300000.0
2006-11-24 02:25:00,13.066,13.112,12.952,12.964,1750000.0
2006-11-24 02:30:00,12.954,13.069,12.954,13.002,300000.0
2006-11-24 02:35:00,13.092,13.092,12.98,12.98,450000.0
2006-11-24 02:40:00,13.077,13.077,12.994,13.025,200000.0
2006-11-24 02:50:00,13.025,13.102,12.973,13.073,750000.0
2006-11-24 02:55:00,13.003,13.062,12.967,13.002,350000.0
2006-11-24 03:00:00,12.969,13.105,12.954,13.074,1350000.0
2006-11-24 03:05:00,13.057,13.096,12.926,12.992,1700000.0
2006-11-24 03:10:00,13.041,13.107,12.956,13.032,2200000.0
2006-11-24 03:15:00,13.063,13.135,12.922,12.961,2400000.0
2006-11-24 03:20:00,12.984,13.081,12.958,12.992,800000.0
2006-11-24 03:25:00,13.085,13.087,12.961,13.035,1050000.0
2006-11-24 03:30:00,13.055,13.06,12.923,13.036,1100000.0
2006-11-24 03:35:00,13.087,13.087,12.952,12.985,750000.0
2006-11-24 03:40:00,12.945,13.086,12.942,13.02,800000.0
2006-11-24 03:45:00,13.078,13.078,12.946,13.025,650000.0
2006-11-24 03:50:00,13.007,13.067,13.007,13.067,100000.0
2006-11-24 03:55:00,13.023,13.071,12.928,12.928,800000.0
2006-11-24 04:00:00,13.063,13.07,12.962,12.984,1000000.0
2006-11-24 04:05:00,13.042,13.075,12.921,13.007,1250000.0
2006-11-24 04:10:00,13.017,13.078,13.003,13.078,350000.0
2006-11-24 04:15:00,13.035,13.117,12.947,13.061,1050000.0
2006-11-24 04:20:00,13.092,13.092,12.93,13.035,1050000.0
2006-11-24 04:30:00,13.055,13.055,12.963,12.999,200000.0
2006-11-24 04:35:00,13.063,13.099,12.935,13.009,1000000.0
2006-11-24 04:40:00,13.046,13.084,12.945,13.084,250000.0
2006-11-24 04:50:00,13.007,13.091,12.955,13.064,400000.0
2006-11-24 04:55:00,13.042,13.073,12.967,13.053,650000.0
2006-11-24 05:05:00,13.078,13.126,12.939,13.019,1250000.0
2006-11-24 05:10:00,12.953,13.121,12.953,13.103,1850000.0
2006-11-24 05:15:00,13.064,13.088,12.969,13.082,750000.0
2006-11-24 05:25:00,13.033,13.047,13.033,13.047,100000.0
2006-11-24 05:30:00,13.095,13.095,12.993,13.016,350000.0
2006-11-24 05:35:00,12.995,13.1,12.963,13.075,650000.0
2006-11-24 05:40:00,13.089,13.14,12.97,13.131,1400000.0
2006-11-24 05:45:00,13.022,13.152,12.999,13.115,600000.0
2006-11-24 05:50:00,12.994,13.045,12.994,13.045,100000.0
2006-11-24 05:55:00,13.022,13.095,12.942,13.056,1000000.0
2006-11-24 06:00:00,13.052,13.11,12.936,13.029,800000.0
2006-11-24 06:05:00,13.115,13.13,12.985,13.023,350000.0
2006-11-24 06:10:00,13.014,13.113,12.987,13.02,1000000.0
2006-11-24 06:15:00,12.993,13.105,12.98,13.066,850000.0
2006-11-24 06:20:00,13.064,13.129,12.979,13.018,850000.0
2006-11-24 06:25:00,13.088,13.088,12.949,13.056,650000.0
2006-11-24 06:30:00,13.064,13.115,12.944,13.072,1050000.0
2006-11-24 06:40:00,13.055,13.124,13.015,13.039,1350000.0
2006-11-24 06:45:00,13.098,13.098,12.982,12.982,350000.0
2006-11-24 06:50:00,13.072,13.125,12.969,13.024,1750000.0
2006-11-24 06:55:00,13.038,13.147,12.973,13.049,1750000.0
2006-11-24 07:00:00,12.99,13.127,12.959,13.008,950000.0
2006-11-24 07:05:00,13.05,13.097,12.963,13.097,1300000.0
2006-11-24 07:10:00,13.007,13.115,13.005,13.111,750000.0
2006-11-24 07:15:00,13.022,13.111,12.989,13.061,1350000.0
2006-11-24 07:25:00,13.052,13.111,13.0,13.071,700000.0
2006-11-24 07:30:00,13.062,13.068,13.062,13.068,100000.0
2006-11-24 07:35:00,13.026,13.061,12.944,13.061,1000000.0
2006-11-24 07:40:00,13.012,13.103,12.933,13.04,800000.0
2006-11-24 07:45:00,13.025,13.093,12.966,13.05,700000.0
2006-11-24 07:50:00,12.995,13.097,12.961,13.022,1150000.0
2006-11-24 07:55:00,13.069,13.072,12.97,13.057,800000.0
2006-11-24 08:00:00,13.063,13.107,12.945,12.975,1950000.0
2006-11-24 08:05:00,13.018,13.116,12.982,12.995,2100000.0
2006-11-24 08:10:00,13.076,13.104,12.979,12.998,1050000.0
2006-11-24 08:15:00,12.989,13.097,12.959,13.005,1700000.0
2006-11-24 08:20:00,13.089,13.096,12.938,13.021,2150000.0
2006-11-24 08:25:00,12.964,13.049,12.941,13.043,400000.0
2006-11-24 08:30:00,12.978,13.07,12.941,13.035,1400000.0
2006-11-24 08:35:00,13.062,13.129,12.928,12.928,900000.0
2006-11-24 08:40:00,13.093,13.093,12.985,13.047,1200000.0
2006-11-24 08:45:00,13.041,13.104,12.98,13.042,1300000.0
2006-11-24 08:50:00,13.116,13.139,13.026,13.026,350000.0
2006-11-24 08:55:00,13.007,13.115,12.961,13.068,1050000.0
2006-11-24 09:00:00,13.024,13.101,12.91,13.101,1500000.0
2006-11-24 09:05:00,13.049,13.131,12.967,12.992,950000.0
2006-11-24 09:10:00,12.993,13.077,12.938,13.077,450000.0
2006-11-24 09:15:00,13.098,13.098,12.99,13.089,450000.0
2006-11-24 09:25:00,13.005,13.096,12.979,12.979,250000.0
2006-11-24 09:30:00,13.011,13.104,12.942,13.104,850000.0
2006-11-24 09:35:00,12.985,13.118,12.917,13.056,1700000.0
2006-11-24 09:40:00,13.006,13.127,12.98,13.112,900000.0
2006-11-24 09:45:00,12.979,13.092,12.941,12.997,550000.0
2006-11-24 09:50:00,13.078,13.123,12.924,13.062,750000.0
2006-11-24 09:55:00,13.067,13.179,12.959,13.138,1750000.0
2006-11-24 10:00:00,13.1,13.144,12.968,13.013,1800000.0
2006-11-24 10:05:00,13.037,13.14,12.96,13.14,1250000.0
2006-11-24 10:10:00,13.135,13.135,12.979,12.999,1050000.0
2006-11-24 10:15:00,13.137,13.213,12.97,13.05,1600000.0
2006-11-24 10:20:00,13.044,13.161,12.993,13.129,2700000.0
2006-11-24 10:25:00,13.008,13.152,12.953,13.089,2750000.0
2006-11-24 10:30:00,13.037,13.214,12.987,13.162,2350000.0
2006-11-24 10:35:00,13.079,13.188,13.008,13.04,2350000.0
2006-11-24 10:40:00,13.139,13.171,12.984,13.129,2950000.0
2006-11-24 10:45:00,13.137,13.193,12.99,13.012,2150000.0
2006-11-24 10:50:00,13.122,13.218,13.041,13.173,2300000.0
2006-11-24 10:55:00,13.162,13.291,13.018,13.086,2000000.0
2006-11-24 11:00:00,13.116,13.194,13.032,13.184,2200000.0
2006-11-24 11:05:00,13.064,13.193,13.006,13.137,2200000.0
2006-11-24 11:10:00,13.039,13.199,13.039,13.184,1350000.0
2006-11-24 11:15:00,13.076,13.23,13.052,13.211,2150000.0
2006-11-24 11:20:00,13.178,13.191,13.034,13.148,1900000.0
2006-11-24 11:25:00,13.091,13.212,13.064,13.107,2300000.0
2006-11-24 11:30:00,13.178,13.208,13.06,13.152,2100000.0
2006-11-24 11:35:00,13.149,13.218,13.048,13.084,2150000.0
2006-11-24 11:40:00,13.106,13.195,13.033,13.148,1900000.0
2006-11-24 11:45:00,13.093,13.244,13.043,13.17,1800000.0
2006-11-24 11:50:00,13.149,13.241,13.059,13.171,2200000.0
2006-11-24 11:55:00,13.17,13.27,13.121,13.187,1950000.0
2006-11-24 12:00:00,13.209,13.303,13.143,13.156,2150000.0
2006-11-24 12:05:00,13.236,13.271,13.09,13.197,1950000.0
2006-11-24 12:10:00,13.238,13.285,13.105,13.173,2000000.0
2006-11-24 12:15:00,13.174,13.314,13.109,13.174,2100000.0
2006-11-24 12:20:00,13.196,13.313,13.121,13.268,2400000.0
2006-11-24 12:25:00,13.293,13.303,13.15,13.154,2450000.0
2006-11-24 12:30:00,13.202,13.33,13.169,13.182,2350000.0
2006-11-24 12:35:00,13.294,13.326,13.174,13.271,2100000.0
2006-11-24 12:40:00,13.251,13.336,13.126,13.162,2400000.0
2006-11-24 12:45:00,13.219,13.319,13.146,13.176,2250000.0
2006-11-24 12:50:00,13.207,13.345,13.162,13.233,2350000.0
2006-11-24 12:55:00,13.254,13.369,13.192,13.324,2150000.0
2006-11-24 13:00:00,13.305,13.343,13.155,13.203,1750000.0
2006-11-24 13:05:00,13.183,13.349,13.17,13.211,2200000.0
2006-11-24 13:10:00,13.268,13.349,13.185,13.313,2250000.0
2006-11-24 13:15:00,13.261,13.376,13.165,13.2,2000000.0
2006-11-24 13:20:00,13.201,13.342,13.169,13.237,2050000.0
2006-11-24 13:25:00,13.318,13.386,13.166,13.278,2150000.0
2006-11-24 13:30:00,13.341,13.357,13.194,13.243,2100000.0
2006-11-24 13:35:00,13.309,13.39,13.242,13.321,2100000.0
2006-11-24 13:40:00,13.335,13.366,13.211,13.271,1950000.0
2006-11-24 13:45:00,13.248,13.354,13.204,13.309,1600000.0
2006-11-24 13:50:00,13.268,13.374,13.204,13.323,2000000.0
2006-11-24 13:55:00,13.292,13.344,13.192,13.307,1800000.0
2006-11-24 14:00:00,13.265,13.347,13.191,13.328,1800000.0
2006-11-24 14:05:00,13.306,13.356,13.157,13.214,1900000.0
2006-11-24 14:10:00,13.226,13.34,13.178,13.249,2050000.0
2006-11-24 14:15:00,13.178,13.361,13.161,13.333,2300000.0
2006-11-24 14:20:00,13.247,13.4,13.216,13.342,2050000.0
2006-11-24 14:25:00,13.276,13.383,13.223,13.315,1500000.0
2006-11-24 14:30:00,13.278,13.374,13.221,13.221,2250000.0
2006-11-24 14:35:00,13.327,13.415,13.199,13.215,2200000.0
2006-11-24 14:40:00,13.288,13.379,13.201,13.292,2300000.0
2006-11-24 14:45:00,13.29,13.418,13.245,13.358,1500000.0
2006-11-24 14:50:00,13.296,13.377,13.194,13.237,2150000.0
2006-11-24 14:55:00,13.305,13.399,13.176,13.364,2400000.0
2006-11-24 15:00:00,13.26,13.411,13.237,13.281,2400000.0
2006-11-24 15:05:00,13.277,13.43,13.233,13.303,2250000.0
2006-11-24 15:10:00,13.31,13.414,13.272,13.29,2100000.0
2006-11-24 15:15:00,13.281,13.431,13.281,13.385,2100000.0
2006-11-24 15:20:00,13.347,13.427,13.296,13.4,1850000.0
2006-11-24 15:25:00,13.42,13.457,13.286,13.399,2100000.0
2006-11-24 15:30:00,13.405,13.457,13.308,13.308,2200000.0
2006-11-24 15:35:00,13.369,13.455,13.297,13.42,2350000.0
2006-11-24 15:40:00,13.327,13.453,13.286,13.428,2000000.0
2006-11-24 15:45:00,13.436,13.44,13.264,13.41,2100000.0
2006-11-24 15:50:00,13.327,13.433,13.25,13.433,2200000.0
2006-11-24 15:55:00,13.307,13.466,13.257,13.324,2350000.0
2006-11-24 16:00:00,13.404,13.458,13.264,13.387,2450000.0
2006-11-24 16:05:00,13.329,13.433,13.277,13.422,2000000.0
2006-11-24 16:10:00,13.428,13.474,13.279,13.363,2300000.0
2006-11-24 16:15:00,13.408,13.435,13.274,13.38,2050000.0
2006-11-24 16:20:00,13.404,13.446,13.267,13.431,2450000.0
2006-11-24 16:25:00,13.417,13.453,13.287,13.412,2350000.0
2006-11-24 16:30:00,13.298,13.435,13.28,13.435,2100000.0
2006-11-24 16:35:00,13.369,13.479,13.298,13.424,2450000.0
2006-11-24 16:40:00,13.329,13.441,13.267,13.288,1950000.0
2006-11-24 16:45:00,13.287,13.46,13.287,13.317,2300000.0
2006-11-24 16:50:00,13.445,13.467,13.279,13.296,2000000.0
2006-11-24 16:55:00,13.397,13.478,13.323,13.353,2250000.0
2006-11-24 17:00:00,13.432,13.473,13.292,13.366,2100000.0
2006-11-24 17:05:00,13.423,13.459,13.269,13.34,2050000.0
2006-11-24 17:10:00,13.398,13.437,13.278,13.395,2150000.0
2006-11-24 17:15:00,13.293,13.472,13.244,13.407,2000000.0
2006-11-24 17:20:00,13.365,13.437,13.291,13.328,2150000.0
2006-11-24 17:25:00,13.412,13.435,13.291,13.417,2300000.0
2006-11-24 17:30:00,13.258,13.449,13.256,13.425,2300000.0
2006-11-24 17:35:00,13.358,13.431,13.251,13.272,2250000.0
2006-11-24 17:40:00,13.308,13.453,13.247,13.39,2250000.0
2006-11-24 17:45:00,13.291,13.405,13.232,13.37,2050000.0
2006-11-24 17:50:00,13.38,13.405,13.236,13.38,2300000.0
2006-11-24 17:55:00,13.284,13.389,13.216,13.374,1950000.0
2006-11-24 18:00:00,13.239,13.392,13.219,13.284,2050000.0
2006-11-24 18:05:00,13.313,13.43,13.239,13.362,1550000.0
2006-11-24 18:10:00,13.359,13.413,13.263,13.371,1600000.0
2006-11-24 18:15:00,13.293,13.437,13.243,13.336,2300000.0
2006-11-24 18:20:00,13.291,13.388,13.227,13.337,1750000.0
2006-11-24 18:25:00,13.287,13.401,13.258,13.401,1800000.0
2006-11-24 18:30:00,13.356,13.397,13.231,13.37,1500000.0
2006-11-24 18:35:00,13.299,13.392,13.229,13.378,2250000.0
2006-11-24 18:40:00,13.327,13.394,13.229,13.288,2100000.0
2006-11-24 18:45:00,13.259,13.403,13.201,13.403,1700000.0
2006-11-24 18:50:00,13.276,13.428,13.263,13.343,2150000.0
2006-11-24 18:55:00,13.282,13.41,13.237,13.33,1800000.0
2006-11-24 19:00:00,13.294,13.36,13.232,13.248,1550000.0
2006-11-24 19:05:00,13.252,13.413,13.223,13.336,1600000.0
2006-11-24 19:10:00,13.386,13.416,13.247,13.363,1750000.0
2006-11-24 19:15:00,13.296,13.419,13.242,13.419,2400000.0
2006-11-24 19:20:00,13.342,13.436,13.272,13.291,2000000.0
2006-11-24 19:25:00,13.388,13.412,13.251,13.349,1400000.0
2006-11-24 19:30:00,13.424,13.424,13.267,13.305,1200000.0
2006-11-24 19:35:00,13.366,13.413,13.255,13.255,1600000.0
2006-11-24 19:40:00,13.336,13.389,13.256,13.373,1150000.0
2006-11-24 19:45:00,13.332,13.423,13.252,13.384,2100000.0
2006-11-24 19:50:00,13.397,13.435,13.272,13.369,2100000.0
2006-11-24 19:55:00,13.405,13.455,13.246,13.374,2350000.0
2006-11-24 20:00:00,13.428,13.428,13.256,13.259,1750000.0
2006-11-24 20:05:00,13.343,13.404,13.242,13.274,3050000.0
2006-11-24 20:10:00,13.413,13.415,13.252,13.359,2200000.0
2006-11-24 20:15:00,13.373,13.416,13.242,13.36,1800000.0
2006-11-24 20:20:00,13.3,13.424,13.221,13.38,2350000.0
2006-11-24 20:25:00,13.393,13.415,13.245,13.347,1800000.0
2006-11-24 20:30:00,13.355,13.389,13.263,13.362,650000.0
2006-11-24 20:35:00,13.282,13.385,13.282,13.334,400000.0
2006-11-24 20:40:00,13.397,13.421,13.299,13.402,400000.0
2006-11-24 20:50:00,13.373,13.373,13.29,13.323,200000.0
2006-11-24 20:55:00,13.386,13.43,13.292,13.329,500000.0
2006-11-24 21:00:00,13.368,13.456,13.297,13.429,850000.0
2006-11-24 21:10:00,13.426,13.426,13.341,13.375,200000.0
2006-11-24 21:15:00,13.332,13.483,13.332,13.362,450000.0
2006-11-24 21:35:00,13.424,13.424,13.34,13.374,200000.0
2006-11-24 21:55:00,13.415,13.415,13.31,13.347,200000.0
2006-11-24 22:05:00,13.415,13.415,13.33,13.364,200000.0
2006-11-24 22:10:00,13.427,13.427,13.316,13.355,400000.0
2006-11-24 22:30:00,13.35,13.427,13.35,13.405,250000.0
2006-11-24 22:45:00,13.417,13.417,13.331,13.365,200000.0
2006-11-24 22:55:00,13.426,13.446,13.379,13.436,250000.0
2006-11-24 23:45:00,13.411,13.419,13.355,13.357,550000.0
2006-11-24 23:55:00,13.413,13.413,13.33,13.363,200000.0
2006-11-27 00:00:00,13.43,13.55,13.39,13.48,200000.0
2006-11-27 00:05:00,13.416,13.416,13.331,13.365,200000.0
2006-11-27 00:15:00,13.407,13.407,13.306,13.345,200000.0
2006-11-27 00:25:00,13.346,13.458,13.341,13.382,700000.0
2006-11-27 00:30:00,13.413,13.451,13.318,13.451,500000.0
2006-11-27 00:40:00,13.407,13.407,13.341,13.341,100000.0
2006-11-27 00:45:00,13.403,13.403,13.401,13.401,100000.0
2006-11-27 00:50:00,13.402,13.402,13.298,13.335,200000.0
2006-11-27 00:55:00,13.404,13.404,13.294,13.333,400000.0
2006-11-27 01:00:00,13.303,13.462,13.278,13.37,1600000.0
2006-11-27 01:05:00,13.357,13.493,13.332,13.434,1500000.0
2006-11-27 01:10:00,13.424,13.471,13.299,13.408,1900000.0
2006-11-27 01:15:00,13.421,13.456,13.328,13.393,1250000.0
2006-11-27 01:20:00,13.322,13.433,13.276,13.361,1450000.0
2006-11-27 01:25:00,13.302,13.438,13.299,13.342,1350000.0
2006-11-27 01:30:00,13.399,13.45,13.263,13.376,1900000.0
2006-11-27 01:35:00,13.418,13.488,13.351,13.385,1400000.0
2006-11-27 01:40:00,13.436,13.488,13.318,13.42,1950000.0
2006-11-27 01:45:00,13.483,13.486,13.32,13.447,1000000.0
2006-11-27 01:50:00,13.456,13.516,13.369,13.408,750000.0
2006-11-27 01:55:00,13.428,13.517,13.354,13.468,2050000.0
2006-11-27 02:00:00,13.441,13.515,13.374,13.515,1100000.0
2006-11-27 02:05:00,13.439,13.524,13.375,13.403,1400000.0
2006-11-27 02:10:00,13.48,13.542,13.384,13.511,1800000.0
2006-11-27 02:15:00,13.381,13.564,13.358,13.393,3000000.0
2006-11-27 02:20:00,13.41,13.529,13.345,13.445,1800000.0
2006-11-27 02:25:00,13.476,13.503,13.345,13.424,2300000.0
2006-11-27 02:30:00,13.397,13.484,13.358,13.397,900000.0
2006-11-27 02:35:00,13.39,13.473,13.346,13.381,1300000.0
2006-11-27 02:40:00,13.456,13.503,13.366,13.471,1350000.0
2006-11-27 02:45:00,13.428,13.507,13.356,13.505,1050000.0
2006-11-27 02:50:00,13.377,13.511,13.36,13.375,1400000.0
2006-11-27 02:55:00,13.376,13.484,13.339,13.424,1300000.0
2006-11-27 03:00:00,13.45,13.504,13.308,13.413,1800000.0
2006-11-27 03:05:00,13.354,13.495,13.338,13.41,1650000.0
2006-11-27 03:10:00,13.315,13.487,13.315,13.421,1650000.0
2006-11-27 03:15:00,13.427,13.474,13.332,13.342,2400000.0
2006-11-27 03:20:00,13.358,13.465,13.283,13.431,2400000.0
2006-11-27 03:25:00,13.44,13.44,13.282,13.407,1150000.0
2006-11-27 03:30:00,13.386,13.475,13.275,13.377,1750000.0
2006-11-27 03:35:00,13.429,13.453,13.323,13.421,850000.0
2006-11-27 03:40:00,13.398,13.441,13.275,13.313,1000000.0
2006-11-27 03:45:00,13.379,13.493,13.309,13.389,1100000.0
2006-11-27 03:50:00,13.383,13.417,13.294,13.294,650000.0
2006-11-27 03:55:00,13.41,13.462,13.321,13.428,1600000.0
2006-11-27 04:00:00,13.444,13.463,13.287,13.437,1700000.0
2006-11-27 04:05:00,13.446,13.48,13.373,13.428,900000.0
2006-11-27 04:10:00,13.429,13.476,13.315,13.347,2050000.0
2006-11-27 04:15:00,13.434,13.434,13.33,13.33,300000.0
2006-11-27 04:20:00,13.415,13.471,13.31,13.373,1400000.0
2006-11-27 04:25:00,13.367,13.5,13.316,13.46,1250000.0
2006-11-27 04:30:00,13.405,13.427,13.273,13.411,1150000.0
2006-11-27 04:35:00,13.44,13.478,13.317,13.41,950000.0
2006-11-27 04:40:00,13.368,13.454,13.32,13.417,1050000.0
2006-11-27 04:45:00,13.457,13.457,13.314,13.395,800000.0
2006-11-27 04:50:00,13.474,13.491,13.32,13.443,1200000.0
2006-11-27 04:55:00,13.382,13.525,13.348,13.38,2000000.0
2006-11-27 05:00:00,13.432,13.446,13.272,13.297,700000.0
2006-11-27 05:05:00,13.43,13.491,13.345,13.444,1000000.0
2006-11-27 05:10:00,13.453,13.49,13.343,13.476,1500000.0
2006-11-27 05:15:00,13.425,13.501,13.389,13.501,1000000.0
2006-11-27 05:20:00,13.472,13.474,13.309,13.371,1450000.0
2006-11-27 05:25:00,13.415,13.432,13.323,13.425,550000.0
2006-11-27 05:30:00,13.438,13.495,13.336,13.427,1550000.0
2006-11-27 05:35:00,13.45,13.471,13.35,13.469,1100000.0
2006-11-27 05:40:00,13.429,13.485,13.332,13.468,1850000.0
2006-11-27 05:45:00,13.437,13.49,13.315,13.354,2100000.0
2006-11-27 05:50:00,13.428,13.451,13.321,13.402,750000.0
2006-11-27 05:55:00,13.387,13.475,13.34,13.384,1200000.0
2006-11-27 06:00:00,13.41,13.494,13.337,13.404,1050000.0
2006-11-27 06:05:00,13.496,13.496,13.334,13.473,1500000.0
2006-11-27 06:10:00,13.414,13.471,13.332,13.373,1550000.0
2006-11-27 06:15:00,13.435,13.489,13.346,13.456,1250000.0
2006-11-27 06:20:00,13.345,13.483,13.333,13.333,1450000.0
2006-11-27 06:25:00,13.423,13.507,13.333,13.363,1850000.0
2006-11-27 06:30:00,13.499,13.499,13.363,13.405,1400000.0
2006-11-27 06:35:00,13.449,13.546,13.352,13.491,1850000.0
2006-11-27 06:40:00,13.437,13.486,13.393,13.474,600000.0
2006-11-27 06:45:00,13.502,13.557,13.381,13.482,2100000.0
2006-11-27 06:50:00,13.47,13.522,13.365,13.452,1800000.0
2006-11-27 06:55:00,13.434,13.5,13.357,13.439,1700000.0
2006-11-27 07:00:00,13.43,13.546,13.352,13.402,1650000.0
2006-11-27 07:05:00,13.484,13.504,13.354,13.496,1400000.0
2006-11-27 07:10:00,13.389,13.538,13.361,13.404,1150000.0
2006-11-27 07:15:00,13.443,13.503,13.387,13.387,750000.0
2006-11-27 07:20:00,13.467,13.493,13.366,13.493,550000.0
2006-11-27 07:25:00,13.407,13.512,13.389,13.48,250000.0
2006-11-27 07:30:00,13.438,13.501,13.366,13.46,1600000.0
2006-11-27 07:35:00,13.44,13.494,13.38,13.483,1500000.0
2006-11-27 07:40:00,13.448,13.486,13.339,13.38,2300000.0
2006-11-27 07:45:00,13.377,13.489,13.364,13.44,1100000.0
2006-11-27 07:50:00,13.388,13.538,13.388,13.498,1200000.0
2006-11-27 07:55:00,13.437,13.458,13.321,13.433,950000.0
2006-11-27 08:00:00,13.406,13.489,13.351,13.362,1100000.0
2006-11-27 08:05:00,13.398,13.507,13.364,13.419,2200000.0
2006-11-27 08:10:00,13.489,13.522,13.353,13.466,1450000.0
2006-11-27 08:15:00,13.39,13.511,13.386,13.425,1300000.0
2006-11-27 08:20:00,13.5,13.561,13.338,13.418,2250000.0
2006-11-27 08:25:00,13.396,13.569,13.385,13.478,1950000.0
2006-11-27 08:30:00,13.493,13.517,13.346,13.398,1600000.0
2006-11-27 08:35:00,13.379,13.531,13.328,13.328,1500000.0
2006-11-27 08:40:00,13.431,13.5,13.374,13.469,1400000.0
2006-11-27 08:45:00,13.481,13.524,13.339,13.428,2250000.0
2006-11-27 08:50:00,13.339,13.498,13.336,13.406,1450000.0
2006-11-27 08:55:00,13.469,13.522,13.32,13.457,1850000.0
2006-11-27 09:00:00,13.458,13.519,13.332,13.512,2150000.0
2006-11-27 09:05:00,13.443,13.53,13.35,13.383,1600000.0
2006-11-27 09:10:00,13.451,13.516,13.326,13.438,2400000.0
2006-11-27 09:15:00,13.428,13.528,13.378,13.498,2100000.0
2006-11-27 09:20:00,13.414,13.485,13.362,13.46,1250000.0
2006-11-27 09:25:00,13.478,13.573,13.386,13.493,1450000.0
2006-11-27 09:30:00,13.425,13.561,13.375,13.503,1800000.0
2006-11-27 09:35:00,13.433,13.538,13.353,13.482,1800000.0
2006-11-27 09:40:00,13.37,13.523,13.295,13.439,1850000.0
2006-11-27 09:45:00,13.377,13.561,13.363,13.446,1300000.0
2006-11-27 09:50:00,13.424,13.559,13.373,13.503,1600000.0
2006-11-27 09:55:00,13.488,13.532,13.392,13.459,1700000.0
2006-11-27 10:00:00,13.484,13.558,13.352,13.494,1400000.0
2006-11-27 10:05:00,13.366,13.57,13.343,13.512,2000000.0
2006-11-27 10:10:00,13.481,13.563,13.343,13.367,2050000.0
2006-11-27 10:15:00,13.331,13.525,13.331,13.445,1650000.0
2006-11-27 10:20:00,13.386,13.517,13.347,13.474,1800000.0
2006-11-27 10:25:00,13.403,13.518,13.34,13.488,2750000.0
2006-11-27 10:30:00,13.427,13.493,13.341,13.427,2350000.0
2006-11-27 10:35:00,13.355,13.502,13.31,13.363,2350000.0
2006-11-27 10:40:00,13.452,13.517,13.295,13.465,2400000.0
2006-11-27 10:45:00,13.442,13.486,13.308,13.442,1550000.0
2006-11-27 10:50:00,13.41,13.503,13.307,13.415,3200000.0
2006-11-27 10:55:00,13.404,13.511,13.301,13.307,2450000.0
2006-11-27 11:00:00,13.38,13.457,13.286,13.432,2200000.0
2006-11-27 11:05:00,13.28,13.473,13.28,13.409,2200000.0
2006-11-27 11:10:00,13.315,13.507,13.315,13.449,2200000.0
2006-11-27 11:15:00,13.39,13.46,13.291,13.445,1750000.0
2006-11-27 11:20:00,13.42,13.484,13.31,13.43,2300000.0
2006-11-27 11:25:00,13.348,13.502,13.339,13.418,2300000.0
2006-11-27 11:30:00,13.467,13.481,13.343,13.42,1900000.0
2006-11-27 11:35:00,13.426,13.49,13.321,13.393,2150000.0
2006-11-27 11:40:00,13.403,13.5,13.322,13.44,1900000.0
2006-11-27 11:45:00,13.379,13.528,13.337,13.455,2200000.0
2006-11-27 11:50:00,13.448,13.506,13.316,13.433,1800000.0
2006-11-27 11:55:00,13.422,13.488,13.344,13.406,1500000.0
2006-11-27 12:00:00,13.453,13.493,13.342,13.439,1800000.0
2006-11-27 12:05:00,13.453,13.481,13.379,13.41,700000.0
2006-11-27 12:10:00,13.456,13.478,13.312,13.362,2000000.0
2006-11-27 12:15:00,13.399,13.467,13.317,13.348,2100000.0
2006-11-27 12:20:00,13.378,13.48,13.304,13.414,2400000.0
2006-11-27 12:25:00,13.464,13.528,13.316,13.368,2450000.0
2006-11-27 12:30:00,13.363,13.475,13.295,13.323,1800000.0
2006-11-27 12:35:00,13.449,13.485,13.313,13.407,1750000.0
2006-11-27 12:40:00,13.36,13.446,13.287,13.318,2400000.0
2006-11-27 12:45:00,13.352,13.458,13.294,13.332,2250000.0
2006-11-27 12:50:00,13.358,13.453,13.279,13.398,1850000.0
2006-11-27 12:55:00,13.411,13.479,13.282,13.394,2150000.0
2006-11-27 13:00:00,13.438,13.513,13.304,13.347,1800000.0
2006-11-27 13:05:00,13.304,13.477,13.304,13.359,2200000.0
2006-11-27 13:10:00,13.396,13.521,13.313,13.463,2250000.0
2006-11-27 13:15:00,13.38,13.46,13.303,13.332,1650000.0
2006-11-27 13:20:00,13.353,13.488,13.314,13.395,2050000.0
2006-11-27 13:25:00,13.452,13.486,13.317,13.444,2150000.0
2006-11-27 13:30:00,13.497,13.497,13.318,13.344,1600000.0
2006-11-27 13:35:00,13.406,13.498,13.314,13.462,2100000.0
2006-11-27 13:40:00,13.458,13.493,13.328,13.39,1950000.0
2006-11-27 13:45:00,13.369,13.492,13.334,13.467,1900000.0
2006-11-27 13:50:00,13.357,13.487,13.336,13.466,2000000.0
2006-11-27 13:55:00,13.442,13.505,13.303,13.364,1400000.0
2006-11-27 14:00:00,13.405,13.476,13.322,13.461,1400000.0
2006-11-27 14:05:00,13.434,13.477,13.305,13.355,1750000.0
2006-11-27 14:10:00,13.394,13.482,13.297,13.364,1700000.0
2006-11-27 14:15:00,13.294,13.446,13.294,13.429,2300000.0
2006-11-27 14:20:00,13.311,13.432,13.293,13.394,2050000.0
2006-11-27 14:25:00,13.331,13.423,13.275,13.381,1850000.0
2006-11-27 14:30:00,13.34,13.451,13.266,13.314,2250000.0
2006-11-27 14:35:00,13.332,13.424,13.255,13.297,1450000.0
2006-11-27 14:40:00,13.356,13.43,13.275,13.397,2300000.0
2006-11-27 14:45:00,13.369,13.441,13.267,13.267,2000000.0
2006-11-27 14:50:00,13.335,13.424,13.269,13.298,2150000.0
2006-11-27 14:55:00,13.356,13.404,13.237,13.404,2400000.0
2006-11-27 15:00:00,13.279,13.422,13.234,13.253,2400000.0
2006-11-27 15:05:00,13.249,13.425,13.181,13.294,2250000.0
2006-11-27 15:10:00,13.299,13.474,13.243,13.336,2050000.0
2006-11-27 15:15:00,13.277,13.462,13.277,13.405,1950000.0
2006-11-27 15:20:00,13.362,13.47,13.303,13.431,2150000.0
2006-11-27 15:25:00,13.436,13.475,13.289,13.382,2100000.0
2006-11-27 15:30:00,13.43,13.506,13.322,13.322,2200000.0
2006-11-27 15:35:00,13.398,13.49,13.323,13.335,2250000.0
2006-11-27 15:40:00,13.361,13.52,13.335,13.472,2000000.0
2006-11-27 15:45:00,13.483,13.505,13.339,13.481,2100000.0
2006-11-27 15:50:00,13.371,13.469,13.311,13.457,2200000.0
2006-11-27 15:55:00,13.353,13.497,13.306,13.371,2350000.0
2006-11-27 16:00:00,13.443,13.515,13.286,13.452,2450000.0
2006-11-27 16:05:00,13.461,13.499,13.36,13.488,2200000.0
2006-11-27 16:10:00,13.455,13.506,13.328,13.404,2300000.0
2006-11-27 16:15:00,13.468,13.504,13.336,13.483,1950000.0
2006-11-27 16:20:00,13.475,13.48,13.318,13.462,2450000.0
2006-11-27 16:25:00,13.438,13.492,13.338,13.476,2150000.0
2006-11-27 16:30:00,13.366,13.524,13.344,13.488,2200000.0
2006-11-27 16:35:00,13.404,13.508,13.339,13.49,2450000.0
2006-11-27 16:40:00,13.444,13.473,13.336,13.337,1850000.0
2006-11-27 16:45:00,13.33,13.502,13.325,13.325,2300000.0
2006-11-27 16:50:00,13.486,13.504,13.35,13.379,1900000.0
2006-11-27 16:55:00,13.463,13.521,13.357,13.416,2250000.0
2006-11-27 17:00:00,13.501,13.501,13.336,13.409,2100000.0
2006-11-27 17:05:00,13.488,13.492,13.327,13.41,2200000.0
2006-11-27 17:10:00,13.481,13.562,13.366,13.466,2150000.0
2006-11-27 17:15:00,13.37,13.521,13.339,13.46,1950000.0
2006-11-27 17:20:00,13.428,13.495,13.352,13.372,1750000.0
2006-11-27 17:25:00,13.443,13.532,13.355,13.499,2300000.0
2006-11-27 17:30:00,13.374,13.548,13.373,13.52,2300000.0
2006-11-27 17:35:00,13.458,13.522,13.342,13.391,2250000.0
2006-11-27 17:40:00,13.411,13.533,13.362,13.458,2250000.0
2006-11-27 17:45:00,13.422,13.512,13.343,13.47,2100000.0
2006-11-27 17:50:00,13.482,13.517,13.335,13.51,2300000.0
2006-11-27 17:55:00,13.411,13.53,13.387,13.529,1950000.0
2006-11-27 18:00:00,13.432,13.544,13.347,13.418,2050000.0
2006-11-27 18:05:00,13.437,13.547,13.347,13.531,2150000.0
2006-11-27 18:10:00,13.505,13.563,13.389,13.495,2300000.0
2006-11-27 18:15:00,13.518,13.518,13.339,13.429,1950000.0
2006-11-27 18:20:00,13.365,13.526,13.347,13.518,2150000.0
2006-11-27 18:25:00,13.433,13.545,13.39,13.514,2100000.0
2006-11-27 18:30:00,13.486,13.524,13.38,13.517,2050000.0
2006-11-27 18:35:00,13.449,13.528,13.375,13.466,2250000.0
2006-11-27 18:40:00,13.441,13.491,13.278,13.343,3300000.0
2006-11-27 18:45:00,13.334,13.464,13.294,13.342,2250000.0
2006-11-27 18:50:00,13.407,13.442,13.313,13.381,2250000.0
2006-11-27 18:55:00,13.357,13.464,13.302,13.416,2500000.0
2006-11-27 19:00:00,13.41,13.491,13.335,13.447,2600000.0
2006-11-27 19:05:00,13.426,13.499,13.318,13.42,3050000.0
2006-11-27 19:10:00,13.443,13.487,13.338,13.452,2300000.0
2006-11-27 19:15:00,13.375,13.479,13.308,13.47,2800000.0
2006-11-27 19:20:00,13.397,13.473,13.324,13.434,1950000.0
2006-11-27 19:25:00,13.377,13.49,13.321,13.394,2000000.0
2006-11-27 19:30:00,13.476,13.505,13.324,13.383,2300000.0
2006-11-27 19:35:00,13.405,13.498,13.351,13.442,1900000.0
2006-11-27 19:40:00,13.384,13.492,13.332,13.417,2150000.0
2006-11-27 19:45:00,13.313,13.493,13.313,13.449,1600000.0
2006-11-27 19:50:00,13.355,13.489,13.321,13.349,2350000.0
2006-11-27 19:55:00,13.355,13.489,13.303,13.421,2250000.0
2006-11-27 20:00:00,13.404,13.495,13.331,13.386,2400000.0
2006-11-27 20:05:00,13.437,13.476,13.329,13.437,2250000.0
2006-11-27 20:10:00,13.39,13.496,13.344,13.403,2050000.0
2006-11-27 20:15:00,13.466,13.481,13.306,13.346,2500000.0
2006-11-27 20:20:00,13.407,13.483,13.307,13.36,2150000.0
2006-11-27 20:25:00,13.458,13.477,13.289,13.453,2000000.0
2006-11-27 20:30:00,13.422,13.486,13.278,13.368,2150000.0
2006-11-27 20:35:00,13.418,13.46,13.299,13.361,1400000.0
2006-11-27 20:40:00,13.354,13.485,13.307,13.452,1500000.0
2006-11-27 20:45:00,13.464,13.527,13.362,13.367,2100000.0
2006-11-27 20:50:00,13.416,13.463,13.334,13.411,1450000.0
2006-11-27 20:55:00,13.464,13.477,13.328,13.385,1500000.0
2006-11-27 21:00:00,13.421,13.489,13.326,13.399,1550000.0
2006-11-27 21:05:00,13.355,13.491,13.346,13.346,1550000.0
2006-11-27 21:10:00,13.432,13.503,13.322,13.479,1800000.0
2006-11-27 21:15:00,13.407,13.504,13.304,13.415,2100000.0
2006-11-27 21:20:00,13.311,13.465,13.311,13.392,900000.0
2006-11-27 21:25:00,13.369,13.479,13.315,13.353,900000.0
2006-11-27 21:30:00,13.431,13.51,13.317,13.437,1600000.0
2006-11-27 21:35:00,13.384,13.468,13.343,13.343,1350000.0
2006-11-27 21:40:00,13.397,13.428,13.28,13.307,1000000.0
2006-11-27 21:45:00,13.291,13.47,13.291,13.463,2400000.0
2006-11-27 21:50:00,13.422,13.451,13.376,13.433,500000.0
2006-11-27 21:55:00,13.444,13.511,13.29,13.392,1600000.0
2006-11-27 22:05:00,13.459,13.459,13.297,13.351,1300000.0
2006-11-27 22:10:00,13.379,13.4,13.301,13.328,550000.0
2006-11-27 22:15:00,13.294,13.461,13.294,13.394,1500000.0
2006-11-27 22:20:00,13.377,13.442,13.307,13.395,1350000.0
2006-11-27 22:25:00,13.373,13.419,13.311,13.412,900000.0
2006-11-27 22:30:00,13.32,13.491,13.285,13.343,2300000.0
2006-11-27 22:35:00,13.34,13.46,13.289,13.302,2000000.0
2006-11-27 22:40:00,13.359,13.451,13.299,13.438,2200000.0
2006-11-27 22:45:00,13.435,13.441,13.322,13.387,1050000.0
2006-11-27 22:50:00,13.346,13.48,13.275,13.48,1800000.0
2006-11-27 22:55:00,13.341,13.467,13.321,13.363,850000.0
2006-11-27 23:00:00,13.43,13.475,13.328,13.406,2100000.0
2006-11-27 23:05:00,13.428,13.465,13.334,13.432,600000.0
2006-11-27 23:10:00,13.424,13.519,13.332,13.454,1350000.0
2006-11-27 23:15:00,13.371,13.418,13.315,13.357,500000.0
2006-11-27 23:20:00,13.398,13.48,13.396,13.471,400000.0
2006-11-27 23:25:00,13.444,13.444,13.328,13.328,800000.0
2006-11-27 23:30:00,13.426,13.467,13.265,13.409,1750000.0
2006-11-27 23:35:00,13.351,13.475,13.31,13.319,1450000.0
2006-11-27 23:40:00,13.398,13.493,13.332,13.435,2500000.0
2006-11-27 23:45:00,13.352,13.482,13.352,13.433,850000.0
2006-11-27 23:50:00,13.372,13.461,13.323,13.359,950000.0
2006-11-27 23:55:00,13.418,13.456,13.314,13.456,500000.0
2006-11-28 00:00:00,13.47,13.76,13.357,13.413,1350000.0
2006-11-28 00:05:00,13.446,13.491,13.348,13.447,1100000.0
2006-11-28 00:10:00,13.445,13.445,13.353,13.389,200000.0
2006-11-28 00:15:00,13.434,13.434,13.324,13.359,200000.0
2006-11-28 00:20:00,13.372,13.428,13.341,13.409,350000.0
2006-11-28 00:25:00,13.402,13.402,13.302,13.343,200000.0
2006-11-28 00:30:00,13.414,13.414,13.33,13.364,200000.0
2006-11-28 00:35:00,13.411,13.411,13.317,13.317,100000.0
2006-11-28 00:40:00,13.344,13.452,13.311,13.36,800000.0
2006-11-28 00:45:00,13.426,13.426,13.341,13.414,300000.0
2006-11-28 00:55:00,13.423,13.435,13.324,13.356,600000.0
2006-11-28 01:00:00,13.382,13.427,13.321,13.418,400000.0
2006-11-28 01:05:00,13.434,13.434,13.335,13.346,300000.0
2006-11-28 01:10:00,13.434,13.446,13.35,13.376,550000.0
2006-11-28 01:15:00,13.367,13.553,13.355,13.521,800000.0
2006-11-28 01:20:00,13.457,13.522,13.374,13.413,500000.0
2006-11-28 01:25:00,13.524,13.524,13.464,13.496,550000.0
2006-11-28 01:30:00,13.483,13.498,13.388,13.452,650000.0
2006-11-28 01:35:00,13.498,13.498,13.413,13.483,550000.0
2006-11-28 01:40:00,13.495,13.495,13.411,13.444,200000.0
2006-11-28 01:50:00,13.39,13.566,13.378,13.52,800000.0
2006-11-28 01:55:00,13.461,13.497,13.396,13.435,400000.0
2006-11-28 02:00:00,13.407,13.522,13.407,13.522,100000.0
2006-11-28 02:05:00,13.368,13.495,13.368,13.403,400000.0
2006-11-28 02:10:00,13.407,13.513,13.367,13.415,1100000.0
2006-11-28 02:15:00,13.419,13.546,13.406,13.406,1000000.0
2006-11-28 02:35:00,13.474,13.508,13.392,13.503,650000.0
2006-11-28 02:40:00,13.507,13.524,13.427,13.474,400000.0
2006-11-28 02:45:00,13.519,13.519,13.39,13.461,900000.0
2006-11-28 02:50:00,13.385,13.475,13.367,13.413,500000.0
2006-11-28 02:55:00,13.468,13.469,13.377,13.432,250000.0
2006-11-28 03:00:00,13.447,13.453,13.309,13.368,700000.0
2006-11-28 03:05:00,13.436,13.471,13.312,13.379,1500000.0
2006-11-28 03:10:00,13.385,13.509,13.34,13.444,1850000.0
2006-11-28 03:15:00,13.476,13.495,13.308,13.357,2350000.0
2006-11-28 03:20:00,13.457,13.478,13.306,13.406,1700000.0
2006-11-28 03:25:00,13.359,13.423,13.324,13.394,1450000.0
2006-11-28 03:30:00,13.413,13.441,13.299,13.417,1350000.0
2006-11-28 03:35:00,13.451,13.464,13.33,13.434,1300000.0
2006-11-28 03:40:00,13.403,13.475,13.321,13.337,2300000.0
2006-11-28 03:45:00,13.322,13.486,13.318,13.434,1350000.0
2006-11-28 03:50:00,13.321,13.451,13.301,13.414,1600000.0
2006-11-28 03:55:00,13.369,13.479,13.326,13.413,2950000.0
2006-11-28 04:00:00,13.474,13.511,13.344,13.394,1250000.0
2006-11-28 04:05:00,13.447,13.485,13.303,13.41,1400000.0
2006-11-28 04:10:00,13.41,13.477,13.34,13.423,900000.0
2006-11-28 04:15:00,13.403,13.468,13.329,13.329,850000.0
2006-11-28 04:20:00,13.425,13.425,13.315,13.386,550000.0
2006-11-28 04:25:00,13.385,13.463,13.33,13.457,800000.0
2006-11-28 04:30:00,13.433,13.483,13.315,13.36,2350000.0
2006-11-28 04:35:00,13.437,13.494,13.329,13.438,1900000.0
2006-11-28 04:45:00,13.474,13.474,13.333,13.333,1350000.0
2006-11-28 04:50:00,13.447,13.454,13.298,13.384,1600000.0
2006-11-28 04:55:00,13.409,13.447,13.344,13.391,800000.0
2006-11-28 05:00:00,13.404,13.44,13.325,13.41,850000.0
2006-11-28 05:05:00,13.368,13.469,13.333,13.369,700000.0
2006-11-28 05:10:00,13.414,13.455,13.31,13.447,800000.0
2006-11-28 05:15:00,13.428,13.451,13.343,13.385,450000.0
2006-11-28 05:20:00,13.42,13.498,13.306,13.372,950000.0
2006-11-28 05:25:00,13.368,13.473,13.288,13.309,2000000.0
2006-11-28 05:30:00,13.428,13.444,13.267,13.397,1400000.0
2006-11-28 05:35:00,13.401,13.44,13.285,13.409,2000000.0
2006-11-28 05:40:00,13.401,13.439,13.307,13.323,900000.0
2006-11-28 05:45:00,13.41,13.454,13.308,13.397,2000000.0
2006-11-28 05:50:00,13.404,13.442,13.307,13.368,1650000.0
2006-11-28 06:00:00,13.427,13.473,13.326,13.386,600000.0
2006-11-28 06:05:00,13.356,13.456,13.312,13.431,650000.0
2006-11-28 06:10:00,13.418,13.427,13.347,13.383,350000.0
2006-11-28 06:15:00,13.391,13.465,13.322,13.423,1300000.0
2006-11-28 06:20:00,13.407,13.448,13.31,13.447,1400000.0
2006-11-28 06:25:00,13.454,13.454,13.289,13.411,1500000.0
2006-11-28 06:30:00,13.344,13.456,13.286,13.304,2300000.0
2006-11-28 06:35:00,13.396,13.505,13.295,13.459,2400000.0
2006-11-28 06:40:00,13.475,13.475,13.377,13.398,900000.0
2006-11-28 06:45:00,13.384,13.509,13.327,13.38,750000.0
2006-11-28 06:50:00,13.447,13.474,13.34,13.429,1850000.0
2006-11-28 06:55:00,13.406,13.44,13.281,13.44,1500000.0
2006-11-28 07:00:00,13.416,13.418,13.29,13.409,900000.0
2006-11-28 07:05:00,13.405,13.455,13.313,13.455,1050000.0
2006-11-28 07:10:00,13.349,13.441,13.329,13.33,900000.0
2006-11-28 07:15:00,13.415,13.426,13.338,13.387,250000.0
2006-11-28 07:20:00,13.442,13.454,13.313,13.433,1700000.0
2006-11-28 07:25:00,13.364,13.464,13.344,13.459,550000.0
2006-11-28 07:30:00,13.428,13.472,13.268,13.424,1450000.0
2006-11-28 07:35:00,13.411,13.439,13.289,13.418,1950000.0
2006-11-28 07:40:00,13.426,13.443,13.258,13.351,1800000.0
2006-11-28 07:45:00,13.333,13.428,13.288,13.361,1250000.0
2006-11-28 07:50:00,13.362,13.463,13.307,13.368,2400000.0
2006-11-28 07:55:00,13.448,13.457,13.32,13.366,1600000.0
2006-11-28 08:00:00,13.42,13.438,13.297,13.317,2000000.0
2006-11-28 08:05:00,13.345,13.487,13.277,13.349,2600000.0
2006-11-28 08:10:00,13.431,13.449,13.298,13.324,1150000.0
2006-11-28 08:15:00,13.337,13.445,13.311,13.388,1700000.0
2006-11-28 08:20:00,13.463,13.478,13.317,13.335,2050000.0
2006-11-28 08:25:00,13.311,13.5,13.3,13.436,1750000.0
2006-11-28 08:30:00,13.415,13.478,13.319,13.385,2050000.0
2006-11-28 08:35:00,13.316,13.443,13.275,13.31,2150000.0
2006-11-28 08:40:00,13.395,13.451,13.344,13.375,450000.0
2006-11-28 08:45:00,13.418,13.46,13.327,13.381,1400000.0
2006-11-28 08:50:00,13.325,13.405,13.294,13.405,450000.0
2006-11-28 08:55:00,13.443,13.465,13.285,13.397,1350000.0
2006-11-28 09:00:00,13.397,13.5,13.314,13.372,1600000.0
2006-11-28 09:05:00,13.339,13.438,13.339,13.42,350000.0
2006-11-28 09:10:00,13.406,13.442,13.265,13.351,2050000.0
2006-11-28 09:15:00,13.358,13.454,13.31,13.409,1650000.0
2006-11-28 09:20:00,13.372,13.463,13.3,13.36,850000.0
2006-11-28 09:25:00,13.464,13.482,13.308,13.444,1300000.0
2006-11-28 09:30:00,13.373,13.482,13.317,13.479,1100000.0
2006-11-28 09:35:00,13.339,13.461,13.286,13.408,1200000.0
2006-11-28 09:40:00,13.336,13.496,13.32,13.423,1850000.0
2006-11-28 09:45:00,13.3,13.439,13.3,13.365,550000.0
2006-11-28 09:50:00,13.419,13.46,13.299,13.414,1100000.0
2006-11-28 09:55:00,13.394,13.465,13.303,13.374,1200000.0
2006-11-28 10:00:00,13.398,13.423,13.328,13.356,400000.0
2006-11-28 10:05:00,13.288,13.473,13.268,13.435,1600000.0
2006-11-28 10:10:00,13.432,13.441,13.288,13.36,1500000.0
2006-11-28 10:15:00,13.467,13.483,13.299,13.441,1200000.0
2006-11-28 10:20:00,13.414,13.521,13.332,13.469,1750000.0
2006-11-28 10:25:00,13.375,13.514,13.305,13.463,2750000.0
2006-11-28 10:30:00,13.409,13.515,13.334,13.467,2350000.0
2006-11-28 10:35:00,13.396,13.512,13.287,13.287,1950000.0
2006-11-28 10:40:00,13.425,13.518,13.299,13.441,2950000.0
2006-11-28 10:45:00,13.391,13.472,13.297,13.338,2150000.0
2006-11-28 10:50:00,13.394,13.509,13.301,13.369,2800000.0
2006-11-28 10:55:00,13.38,13.457,13.268,13.268,1650000.0
2006-11-28 11:00:00,13.33,13.504,13.276,13.47,1800000.0
2006-11-28 11:05:00,13.313,13.457,13.313,13.418,2200000.0
2006-11-28 11:10:00,13.307,13.518,13.307,13.439,2200000.0
2006-11-28 11:15:00,13.336,13.495,13.321,13.495,1650000.0
2006-11-28 11:20:00,13.447,13.478,13.253,13.429,1850000.0
2006-11-28 11:25:00,13.361,13.464,13.325,13.367,2300000.0
2006-11-28 11:30:00,13.465,13.488,13.255,13.416,2100000.0
2006-11-28 11:35:00,13.401,13.454,13.292,13.314,2150000.0
2006-11-28 11:40:00,13.329,13.437,13.283,13.38,1900000.0
2006-11-28 11:45:00,13.303,13.426,13.272,13.353,2200000.0
2006-11-28 11:50:00,13.369,13.453,13.273,13.402,2200000.0
2006-11-28 11:55:00,13.397,13.448,13.323,13.377,1950000.0
2006-11-28 12:00:00,13.4,13.471,13.306,13.33,2150000.0
2006-11-28 12:05:00,13.424,13.453,13.307,13.35,1150000.0
2006-11-28 12:10:00,13.407,13.447,13.268,13.307,2000000.0
2006-11-28 12:15:00,13.35,13.419,13.277,13.304,1650000.0
2006-11-28 12:20:00,13.411,13.429,13.288,13.418,1400000.0
2006-11-28 12:25:00,13.429,13.454,13.288,13.288,2450000.0
2006-11-28 12:30:00,13.308,13.445,13.269,13.269,1500000.0
2006-11-28 12:35:00,13.407,13.423,13.277,13.381,1750000.0
2006-11-28 12:40:00,13.367,13.474,13.249,13.278,2400000.0
2006-11-28 12:45:00,13.329,13.454,13.276,13.332,1750000.0
2006-11-28 12:50:00,13.357,13.429,13.269,13.363,1850000.0
2006-11-28 12:55:00,13.36,13.442,13.299,13.412,2150000.0
2006-11-28 13:00:00,13.415,13.447,13.268,13.324,2200000.0
2006-11-28 13:05:00,13.305,13.446,13.294,13.371,1350000.0
2006-11-28 13:10:00,13.381,13.458,13.25,13.399,2250000.0
2006-11-28 13:15:00,13.351,13.437,13.264,13.284,2000000.0
2006-11-28 13:20:00,13.312,13.46,13.272,13.363,2050000.0
2006-11-28 13:25:00,13.392,13.465,13.292,13.413,2150000.0
2006-11-28 13:30:00,13.433,13.433,13.27,13.314,2100000.0
2006-11-28 13:35:00,13.356,13.45,13.266,13.417,1600000.0
2006-11-28 13:40:00,13.391,13.488,13.26,13.366,1950000.0
2006-11-28 13:45:00,13.31,13.448,13.278,13.394,1900000.0
2006-11-28 13:50:00,13.359,13.442,13.277,13.419,1650000.0
2006-11-28 13:55:00,13.376,13.446,13.302,13.417,1800000.0
2006-11-28 14:00:00,13.385,13.439,13.276,13.437,1800000.0
2006-11-28 14:05:00,13.31,13.454,13.291,13.327,2200000.0
2006-11-28 14:10:00,13.293,13.426,13.27,13.337,1650000.0
2006-11-28 14:15:00,13.305,13.467,13.257,13.393,1800000.0
2006-11-28 14:20:00,13.311,13.436,13.262,13.39,3400000.0
2006-11-28 14:25:00,13.33,13.456,13.243,13.403,2750000.0
2006-11-28 14:30:00,13.364,13.447,13.229,13.359,3400000.0
2006-11-28 14:35:00,13.382,13.435,13.235,13.332,3100000.0
2006-11-28 14:40:00,13.346,13.436,13.283,13.37,3150000.0
2006-11-28 14:45:00,13.369,13.465,13.244,13.263,3250000.0
2006-11-28 14:50:00,13.316,13.454,13.274,13.404,3200000.0
2006-11-28 14:55:00,13.319,13.495,13.291,13.407,3400000.0
2006-11-28 15:00:00,13.364,13.504,13.295,13.407,3450000.0
2006-11-28 15:05:00,13.429,13.503,13.3,13.371,3550000.0
2006-11-28 15:10:00,13.393,13.478,13.297,13.413,2500000.0
2006-11-28 15:15:00,13.384,13.488,13.319,13.428,3200000.0
2006-11-28 15:20:00,13.352,13.483,13.304,13.376,2950000.0
2006-11-28 15:25:00,13.462,13.497,13.346,13.453,2750000.0
2006-11-28 15:30:00,13.467,13.476,13.314,13.371,3250000.0
2006-11-28 15:35:00,13.421,13.539,13.36,13.474,3450000.0
2006-11-28 15:40:00,13.4,13.551,13.335,13.447,3250000.0
2006-11-28 15:45:00,13.478,13.547,13.354,13.385,2550000.0
2006-11-28 15:50:00,13.423,13.533,13.32,13.497,3450000.0
2006-11-28 15:55:00,13.357,13.541,13.346,13.418,3250000.0
2006-11-28 16:00:00,13.456,13.575,13.319,13.407,3450000.0
2006-11-28 16:05:00,13.376,13.563,13.359,13.508,2900000.0
2006-11-28 16:10:00,13.44,13.552,13.34,13.451,4100000.0
2006-11-28 16:15:00,13.505,13.546,13.367,13.468,2500000.0
2006-11-28 16:20:00,13.509,13.535,13.333,13.512,3900000.0
2006-11-28 16:25:00,13.389,13.541,13.328,13.483,2500000.0
2006-11-28 16:30:00,13.417,13.532,13.346,13.448,3000000.0
2006-11-28 16:35:00,13.414,13.535,13.352,13.509,3750000.0
2006-11-28 16:40:00,13.514,13.571,13.37,13.378,2800000.0
2006-11-28 16:45:00,13.363,13.517,13.351,13.483,3050000.0
2006-11-28 16:50:00,13.484,13.549,13.37,13.417,2750000.0
2006-11-28 16:55:00,13.518,13.552,13.366,13.422,2900000.0
2006-11-28 17:00:00,13.512,13.542,13.338,13.343,2950000.0
2006-11-28 17:05:00,13.461,13.482,13.31,13.387,2950000.0
2006-11-28 17:10:00,13.44,13.523,13.327,13.457,3400000.0
2006-11-28 17:15:00,13.5,13.5,13.335,13.43,2600000.0
2006-11-28 17:20:00,13.409,13.502,13.322,13.348,2700000.0
2006-11-28 17:25:00,13.384,13.437,13.284,13.414,3450000.0
2006-11-28 17:30:00,13.284,13.466,13.257,13.309,3400000.0
2006-11-28 17:35:00,13.401,13.483,13.316,13.341,3200000.0
2006-11-28 17:40:00,13.335,13.494,13.313,13.414,3250000.0
2006-11-28 17:45:00,13.364,13.494,13.317,13.435,2900000.0
2006-11-28 17:50:00,13.363,13.461,13.301,13.451,3250000.0
2006-11-28 17:55:00,13.352,13.479,13.299,13.429,3050000.0
2006-11-28 18:00:00,13.343,13.515,13.309,13.334,3450000.0
2006-11-28 18:05:00,13.389,13.484,13.297,13.351,3000000.0
2006-11-28 18:10:00,13.456,13.472,13.322,13.439,2700000.0
2006-11-28 18:15:00,13.393,13.503,13.316,13.413,2750000.0
2006-11-28 18:20:00,13.338,13.507,13.297,13.404,2950000.0
2006-11-28 18:25:00,13.38,13.514,13.315,13.463,3000000.0
2006-11-28 18:30:00,13.409,13.548,13.337,13.453,3250000.0
2006-11-28 18:35:00,13.483,13.536,13.334,13.46,3400000.0
2006-11-28 18:40:00,13.422,13.539,13.342,13.4,3100000.0
2006-11-28 18:45:00,13.364,13.515,13.327,13.465,2250000.0
2006-11-28 18:50:00,13.395,13.517,13.361,13.375,2850000.0
2006-11-28 18:55:00,13.369,13.516,13.335,13.448,2650000.0
2006-11-28 19:00:00,13.441,13.533,13.364,13.463,2700000.0
2006-11-28 19:05:00,13.467,13.542,13.312,13.406,2850000.0
2006-11-28 19:10:00,13.375,13.505,13.327,13.466,2400000.0
2006-11-28 19:15:00,13.385,13.552,13.385,13.409,2950000.0
2006-11-28 19:20:00,13.393,13.539,13.369,13.502,2000000.0
2006-11-28 19:25:00,13.46,13.553,13.375,13.375,2300000.0
2006-11-28 19:30:00,13.502,13.51,13.35,13.485,2200000.0
2006-11-28 19:35:00,13.466,13.51,13.326,13.444,1650000.0
2006-11-28 19:40:00,13.46,13.507,13.346,13.395,2050000.0
2006-11-28 19:45:00,13.374,13.514,13.331,13.477,1900000.0
2006-11-28 19:50:00,13.363,13.475,13.333,13.428,2100000.0
2006-11-28 19:55:00,13.339,13.483,13.281,13.423,2000000.0
2006-11-28 20:00:00,13.359,13.518,13.35,13.502,1950000.0
2006-11-28 20:05:00,13.473,13.532,13.361,13.532,2200000.0
2006-11-28 20:10:00,13.469,13.549,13.373,13.549,2100000.0
2006-11-28 20:15:00,13.459,13.601,13.421,13.586,2300000.0
2006-11-28 20:20:00,13.58,13.603,13.462,13.579,2350000.0
2006-11-28 20:25:00,13.549,13.564,13.404,13.543,2100000.0
2006-11-28 20:30:00,13.502,13.569,13.412,13.448,2100000.0
2006-11-28 20:35:00,13.464,13.601,13.427,13.456,2000000.0
2006-11-28 20:40:00,13.464,13.581,13.424,13.558,1300000.0
2006-11-28 20:45:00,13.535,13.568,13.42,13.542,2050000.0
2006-11-28 20:50:00,13.464,13.631,13.452,13.492,2450000.0
2006-11-28 20:55:00,13.485,13.601,13.456,13.541,1250000.0
2006-11-28 21:00:00,13.475,13.599,13.452,13.503,2250000.0
2006-11-28 21:05:00,13.501,13.598,13.461,13.501,2500000.0
2006-11-28 21:10:00,13.566,13.615,13.444,13.555,1400000.0
2006-11-28 21:15:00,13.558,13.626,13.375,13.547,2750000.0
2006-11-28 21:20:00,13.575,13.647,13.477,13.555,1700000.0
2006-11-28 21:25:00,13.549,13.636,13.509,13.548,1550000.0
2006-11-28 21:30:00,13.496,13.632,13.487,13.579,1950000.0
2006-11-28 21:35:00,13.537,13.623,13.495,13.568,1600000.0
2006-11-28 21:40:00,13.569,13.65,13.453,13.641,1250000.0
2006-11-28 21:45:00,13.596,13.684,13.463,13.552,2450000.0
2006-11-28 21:50:00,13.568,13.594,13.482,13.482,650000.0
2006-11-28 21:55:00,13.495,13.585,13.494,13.541,500000.0
2006-11-28 22:00:00,13.606,13.625,13.477,13.526,1400000.0
2006-11-28 22:05:00,13.542,13.655,13.489,13.562,1250000.0
2006-11-28 22:10:00,13.603,13.619,13.488,13.528,1400000.0
2006-11-28 22:15:00,13.541,13.666,13.512,13.574,1900000.0
2006-11-28 22:20:00,13.543,13.614,13.523,13.578,650000.0
2006-11-28 22:25:00,13.514,13.655,13.492,13.617,1800000.0
2006-11-28 22:30:00,13.616,13.616,13.494,13.584,900000.0
2006-11-28 22:35:00,13.617,13.666,13.526,13.556,2250000.0
2006-11-28 22:40:00,13.538,13.696,13.53,13.674,2000000.0
2006-11-28 22:45:00,13.636,13.683,13.52,13.558,1300000.0
2006-11-28 22:50:00,13.561,13.685,13.504,13.597,1500000.0
2006-11-28 22:55:00,13.593,13.681,13.496,13.653,1750000.0
2006-11-28 23:00:00,13.645,13.684,13.525,13.613,1150000.0
2006-11-28 23:05:00,13.674,13.674,13.52,13.642,550000.0
2006-11-28 23:10:00,13.669,13.699,13.562,13.685,450000.0
2006-11-28 23:15:00,13.609,13.691,13.532,13.614,1900000.0
2006-11-28 23:20:00,13.705,13.719,13.558,13.71,1700000.0
2006-11-28 23:25:00,13.617,13.701,13.534,13.561,2600000.0
2006-11-28 23:30:00,13.66,13.733,13.554,13.685,2250000.0
2006-11-28 23:35:00,13.586,13.769,13.569,13.744,1750000.0
2006-11-28 23:40:00,13.665,13.75,13.588,13.668,2650000.0
2006-11-28 23:45:00,13.608,13.719,13.583,13.671,1750000.0
2006-11-28 23:50:00,13.664,13.755,13.558,13.634,1700000.0
2006-11-28 23:55:00,13.69,13.727,13.548,13.637,1700000.0
2006-11-29 00:00:00,13.657,13.758,13.595,13.608,1300000.0
2006-11-29 00:05:00,13.723,13.723,13.613,13.646,350000.0
2006-11-29 00:15:00,13.636,13.726,13.573,13.726,300000.0
2006-11-29 00:20:00,13.717,13.717,13.634,13.665,200000.0
2006-11-29 00:25:00,13.738,13.738,13.627,13.65,300000.0
2006-11-29 00:30:00,13.661,13.716,13.587,13.687,1250000.0
2006-11-29 00:35:00,13.623,13.717,13.611,13.717,350000.0
2006-11-29 00:40:00,13.713,13.713,13.6,13.711,500000.0
2006-11-29 00:50:00,13.716,13.716,13.585,13.65,700000.0
2006-11-29 00:55:00,13.654,13.654,13.553,13.593,400000.0
2006-11-29 01:00:00,13.667,13.667,13.581,13.615,200000.0
2006-11-29 01:10:00,13.677,13.68,13.589,13.657,400000.0
2006-11-29 01:15:00,13.577,13.739,13.562,13.694,800000.0
2006-11-29 01:20:00,13.684,13.684,13.561,13.578,900000.0
2006-11-29 01:25:00,13.632,13.677,13.573,13.672,600000.0
2006-11-29 01:30:00,13.632,13.697,13.566,13.675,400000.0
2006-11-29 01:35:00,13.673,13.673,13.557,13.635,450000.0
2006-11-29 01:40:00,13.67,13.67,13.57,13.638,250000.0
2006-11-29 01:50:00,13.634,13.648,13.534,13.573,850000.0
2006-11-29 02:00:00,13.626,13.626,13.495,13.527,450000.0
2006-11-29 02:05:00,13.567,13.643,13.523,13.559,450000.0
2006-11-29 02:10:00,13.59,13.599,13.479,13.553,400000.0
2006-11-29 02:15:00,13.58,13.724,13.514,13.557,1000000.0
2006-11-29 02:20:00,13.574,13.633,13.486,13.507,350000.0
2006-11-29 02:30:00,13.648,13.674,13.54,13.55,750000.0
2006-11-29 02:35:00,13.652,13.652,13.503,13.537,600000.0
2006-11-29 02:40:00,13.607,13.607,13.522,13.555,200000.0
2006-11-29 02:45:00,13.619,13.635,13.543,13.547,350000.0
2006-11-29 02:50:00,13.652,13.658,13.501,13.529,400000.0
2006-11-29 02:55:00,13.535,13.687,13.491,13.639,1650000.0
2006-11-29 03:00:00,13.657,13.657,13.489,13.556,1700000.0
2006-11-29 03:05:00,13.545,13.623,13.484,13.516,1400000.0
2006-11-29 03:10:00,13.64,13.675,13.489,13.653,1900000.0
2006-11-29 03:15:00,13.572,13.683,13.516,13.545,1150000.0
2006-11-29 03:20:00,13.557,13.675,13.501,13.653,2550000.0
2006-11-29 03:25:00,13.524,13.642,13.509,13.593,600000.0
2006-11-29 03:30:00,13.631,13.688,13.524,13.617,1650000.0
2006-11-29 03:35:00,13.667,13.674,13.521,13.603,1050000.0
2006-11-29 03:40:00,13.56,13.655,13.507,13.508,1350000.0
2006-11-29 03:45:00,13.585,13.682,13.458,13.573,1750000.0
2006-11-29 03:50:00,13.517,13.619,13.48,13.497,1100000.0
2006-11-29 03:55:00,13.612,13.651,13.5,13.612,1750000.0
2006-11-29 04:00:00,13.528,13.616,13.472,13.541,1250000.0
2006-11-29 04:05:00,13.567,13.621,13.463,13.476,1250000.0
2006-11-29 04:10:00,13.581,13.581,13.473,13.473,350000.0
2006-11-29 04:15:00,13.557,13.581,13.501,13.509,500000.0
2006-11-29 04:20:00,13.534,13.639,13.516,13.593,500000.0
2006-11-29 04:25:00,13.473,13.599,13.467,13.522,700000.0
2006-11-29 04:30:00,13.598,13.598,13.49,13.581,750000.0
2006-11-29 04:35:00,13.565,13.565,13.466,13.504,200000.0
2006-11-29 04:40:00,13.576,13.576,13.491,13.525,200000.0
2006-11-29 04:45:00,13.576,13.614,13.508,13.573,700000.0
2006-11-29 04:50:00,13.576,13.576,13.462,13.554,200000.0
2006-11-29 04:55:00,13.485,13.596,13.482,13.501,650000.0
2006-11-29 05:00:00,13.567,13.646,13.451,13.548,2200000.0
2006-11-29 05:05:00,13.578,13.62,13.48,13.619,350000.0
2006-11-29 05:10:00,13.563,13.64,13.49,13.533,2550000.0
2006-11-29 05:15:00,13.514,13.645,13.477,13.539,1750000.0
2006-11-29 05:20:00,13.625,13.681,13.496,13.614,2400000.0
2006-11-29 05:25:00,13.626,13.626,13.465,13.529,1450000.0
2006-11-29 05:30:00,13.51,13.626,13.486,13.571,1950000.0
2006-11-29 05:35:00,13.619,13.633,13.463,13.543,1500000.0
2006-11-29 05:40:00,13.598,13.685,13.472,13.636,1300000.0
2006-11-29 05:45:00,13.621,13.637,13.474,13.571,1750000.0
2006-11-29 05:50:00,13.639,13.639,13.445,13.541,2300000.0
2006-11-29 05:55:00,13.552,13.595,13.48,13.518,250000.0
2006-11-29 06:00:00,13.558,13.624,13.461,13.572,2200000.0
2006-11-29 06:05:00,13.551,13.633,13.478,13.598,850000.0
2006-11-29 06:10:00,13.588,13.589,13.484,13.484,750000.0
2006-11-29 06:15:00,13.581,13.621,13.506,13.589,1250000.0
2006-11-29 06:20:00,13.622,13.628,13.474,13.518,1850000.0
2006-11-29 06:25:00,13.604,13.61,13.479,13.61,800000.0
2006-11-29 06:30:00,13.507,13.589,13.486,13.567,1350000.0
2006-11-29 06:35:00,13.578,13.611,13.487,13.563,650000.0
2006-11-29 06:40:00,13.549,13.652,13.524,13.524,450000.0
2006-11-29 06:45:00,13.585,13.585,13.493,13.529,200000.0
2006-11-29 06:50:00,13.624,13.624,13.501,13.577,600000.0
2006-11-29 06:55:00,13.576,13.606,13.503,13.551,850000.0
2006-11-29 07:00:00,13.591,13.619,13.486,13.59,550000.0
2006-11-29 07:05:00,13.591,13.618,13.478,13.555,900000.0
2006-11-29 07:10:00,13.484,13.594,13.441,13.544,1200000.0
2006-11-29 07:15:00,13.545,13.609,13.457,13.478,1500000.0
2006-11-29 07:20:00,13.571,13.587,13.496,13.564,550000.0
2006-11-29 07:25:00,13.474,13.606,13.474,13.563,600000.0
2006-11-29 07:30:00,13.558,13.614,13.469,13.584,1300000.0
2006-11-29 07:35:00,13.557,13.613,13.453,13.613,1950000.0
2006-11-29 07:40:00,13.618,13.651,13.49,13.564,550000.0
2006-11-29 07:45:00,13.545,13.609,13.495,13.573,1150000.0
2006-11-29 07:50:00,13.533,13.638,13.533,13.615,600000.0
2006-11-29 07:55:00,13.493,13.603,13.466,13.573,1200000.0
2006-11-29 08:00:00,13.564,13.618,13.472,13.562,2300000.0
2006-11-29 08:05:00,13.585,13.614,13.45,13.488,1000000.0
2006-11-29 08:10:00,13.571,13.608,13.445,13.501,1500000.0
2006-11-29 08:15:00,13.484,13.601,13.484,13.494,1750000.0
2006-11-29 08:20:00,13.467,13.596,13.466,13.519,1150000.0
2006-11-29 08:25:00,13.489,13.649,13.489,13.614,1450000.0
2006-11-29 08:30:00,13.614,13.65,13.505,13.561,1950000.0
2006-11-29 08:35:00,13.544,13.631,13.496,13.531,1500000.0
2006-11-29 08:40:00,13.589,13.652,13.494,13.494,1250000.0
2006-11-29 08:45:00,13.622,13.664,13.494,13.605,1900000.0
2006-11-29 08:50:00,13.669,13.692,13.531,13.663,1700000.0
2006-11-29 08:55:00,13.681,13.729,13.483,13.589,2400000.0
2006-11-29 09:00:00,13.52,13.662,13.52,13.557,450000.0
2006-11-29 09:05:00,13.618,13.669,13.552,13.669,400000.0
2006-11-29 09:10:00,13.693,13.693,13.568,13.568,1050000.0
2006-11-29 09:15:00,13.575,13.712,13.544,13.709,1750000.0
2006-11-29 09:20:00,13.644,13.696,13.572,13.669,1000000.0
2006-11-29 09:25:00,13.604,13.728,13.571,13.7,650000.0
2006-11-29 09:30:00,13.597,13.717,13.537,13.704,700000.0
2006-11-29 09:35:00,13.632,13.729,13.564,13.706,1300000.0
2006-11-29 09:40:00,13.6,13.744,13.533,13.721,1350000.0
2006-11-29 09:45:00,13.684,13.774,13.584,13.638,900000.0
2006-11-29 09:50:00,13.715,13.715,13.592,13.615,750000.0
2006-11-29 09:55:00,13.711,13.739,13.594,13.739,800000.0
2006-11-29 10:00:00,13.735,13.743,13.612,13.65,2200000.0
2006-11-29 10:05:00,13.609,13.783,13.522,13.696,2000000.0
2006-11-29 10:10:00,13.688,13.786,13.528,13.654,2250000.0
2006-11-29 10:15:00,13.638,13.784,13.592,13.66,1250000.0
2006-11-29 10:20:00,13.609,13.678,13.5,13.655,2250000.0
2006-11-29 10:25:00,13.564,13.668,13.517,13.633,1950000.0
2006-11-29 10:30:00,13.567,13.704,13.5,13.637,2350000.0
2006-11-29 10:35:00,13.568,13.656,13.466,13.491,1950000.0
2006-11-29 10:40:00,13.622,13.7,13.522,13.668,1800000.0
2006-11-29 10:45:00,13.664,13.703,13.502,13.545,1750000.0
2006-11-29 10:50:00,13.626,13.733,13.527,13.548,3200000.0
2006-11-29 10:55:00,13.629,13.704,13.495,13.495,1650000.0
2006-11-29 11:00:00,13.565,13.684,13.505,13.684,2200000.0
2006-11-29 11:05:00,13.548,13.684,13.514,13.653,2200000.0
2006-11-29 11:10:00,13.53,13.723,13.507,13.625,1850000.0
2006-11-29 11:15:00,13.519,13.65,13.514,13.595,1600000.0
2006-11-29 11:20:00,13.612,13.646,13.416,13.6,1450000.0
2006-11-29 11:25:00,13.528,13.663,13.507,13.575,2300000.0
2006-11-29 11:30:00,13.645,13.665,13.526,13.606,1900000.0
2006-11-29 11:35:00,13.625,13.671,13.501,13.568,1750000.0
2006-11-29 11:40:00,13.575,13.66,13.511,13.623,1900000.0
2006-11-29 11:45:00,13.554,13.699,13.513,13.59,1800000.0
2006-11-29 11:50:00,13.606,13.681,13.501,13.614,1750000.0
2006-11-29 11:55:00,13.616,13.687,13.549,13.609,1600000.0
2006-11-29 12:00:00,13.625,13.707,13.528,13.528,2150000.0
2006-11-29 12:05:00,13.676,13.772,13.528,13.59,1950000.0
2006-11-29 12:10:00,13.643,13.686,13.522,13.555,2000000.0
2006-11-29 12:15:00,13.609,13.681,13.484,13.511,2100000.0
2006-11-29 12:20:00,13.57,13.726,13.517,13.632,2400000.0
2006-11-29 12:25:00,13.663,13.663,13.51,13.513,1950000.0
2006-11-29 12:30:00,13.527,13.688,13.513,13.528,2000000.0
2006-11-29 12:35:00,13.668,13.685,13.506,13.613,1750000.0
2006-11-29 12:40:00,13.611,13.712,13.542,13.557,2400000.0
2006-11-29 12:45:00,13.59,13.682,13.513,13.563,2250000.0
2006-11-29 12:50:00,13.598,13.671,13.503,13.593,1850000.0
2006-11-29 12:55:00,13.565,13.688,13.499,13.522,1300000.0
2006-11-29 13:00:00,13.633,13.705,13.519,13.546,2200000.0
2006-11-29 13:05:00,13.543,13.667,13.459,13.508,2200000.0
2006-11-29 13:10:00,13.576,13.692,13.499,13.65,1800000.0
2006-11-29 13:15:00,13.577,13.667,13.513,13.565,2000000.0
2006-11-29 13:20:00,13.572,13.689,13.542,13.56,1600000.0
2006-11-29 13:25:00,13.65,13.703,13.489,13.601,2150000.0
2006-11-29 13:30:00,13.664,13.706,13.527,13.55,2100000.0
2006-11-29 13:35:00,13.589,13.664,13.514,13.588,2100000.0
2006-11-29 13:40:00,13.619,13.672,13.511,13.588,1950000.0
2006-11-29 13:45:00,13.554,13.711,13.528,13.638,1950000.0
2006-11-29 13:50:00,13.552,13.674,13.497,13.639,2000000.0
2006-11-29 13:55:00,13.597,13.653,13.504,13.572,1900000.0
2006-11-29 14:00:00,13.595,13.63,13.495,13.581,1450000.0
2006-11-29 14:05:00,13.581,13.634,13.484,13.514,1350000.0
2006-11-29 14:10:00,13.484,13.64,13.441,13.512,2050000.0
2006-11-29 14:15:00,13.456,13.629,13.445,13.585,2300000.0
2006-11-29 14:20:00,13.49,13.619,13.473,13.597,2050000.0
2006-11-29 14:25:00,13.531,13.631,13.477,13.566,1850000.0
2006-11-29 14:30:00,13.544,13.662,13.498,13.566,2200000.0
2006-11-29 14:35:00,13.606,13.652,13.474,13.484,2200000.0
2006-11-29 14:40:00,13.547,13.661,13.475,13.579,2300000.0
2006-11-29 14:45:00,13.589,13.655,13.47,13.47,2000000.0
2006-11-29 14:50:00,13.53,13.627,13.47,13.512,2150000.0
2006-11-29 14:55:00,13.547,13.635,13.453,13.63,2400000.0
2006-11-29 15:00:00,13.514,13.648,13.46,13.494,1950000.0
2006-11-29 15:05:00,13.505,13.642,13.45,13.469,2250000.0
2006-11-29 15:10:00,13.511,13.629,13.417,13.487,2100000.0
2006-11-29 15:15:00,13.442,13.595,13.442,13.567,2250000.0
2006-11-29 15:20:00,13.496,13.608,13.46,13.585,2100000.0
2006-11-29 15:25:00,13.583,13.595,13.378,13.513,2150000.0
2006-11-29 15:30:00,13.528,13.538,13.395,13.398,2200000.0
2006-11-29 15:35:00,13.482,13.596,13.401,13.496,2300000.0
2006-11-29 15:40:00,13.434,13.551,13.38,13.538,2000000.0
2006-11-29 15:45:00,13.55,13.55,13.356,13.536,2100000.0
2006-11-29 15:50:00,13.463,13.566,13.389,13.548,2200000.0
2006-11-29 15:55:00,13.416,13.557,13.4,13.465,2350000.0
2006-11-29 16:00:00,13.511,13.559,13.389,13.498,2450000.0
2006-11-29 16:05:00,13.472,13.577,13.397,13.543,2300000.0
2006-11-29 16:10:00,13.52,13.563,13.382,13.474,2300000.0
2006-11-29 16:15:00,13.546,13.588,13.411,13.512,2150000.0
2006-11-29 16:20:00,13.57,13.623,13.446,13.6,2450000.0
2006-11-29 16:25:00,13.568,13.623,13.478,13.53,2200000.0
2006-11-29 16:30:00,13.529,13.628,13.482,13.61,2150000.0
2006-11-29 16:35:00,13.516,13.629,13.419,13.594,2450000.0
2006-11-29 16:40:00,13.586,13.62,13.486,13.486,2100000.0
2006-11-29 16:45:00,13.474,13.636,13.468,13.509,2300000.0
2006-11-29 16:50:00,13.518,13.654,13.496,13.528,2100000.0
2006-11-29 16:55:00,13.604,13.634,13.493,13.535,2300000.0
2006-11-29 17:00:00,13.615,13.667,13.497,13.565,2100000.0
2006-11-29 17:05:00,13.653,13.653,13.448,13.543,2150000.0
2006-11-29 17:10:00,13.601,13.667,13.489,13.602,2150000.0
2006-11-29 17:15:00,13.514,13.631,13.486,13.597,1950000.0
2006-11-29 17:20:00,13.591,13.649,13.514,13.544,2150000.0
2006-11-29 17:25:00,13.616,13.644,13.508,13.632,2300000.0
2006-11-29 17:30:00,13.513,13.653,13.476,13.618,2300000.0
2006-11-29 17:35:00,13.592,13.658,13.487,13.544,2250000.0
2006-11-29 17:40:00,13.545,13.662,13.491,13.574,2250000.0
2006-11-29 17:45:00,13.489,13.64,13.463,13.587,2100000.0
2006-11-29 17:50:00,13.611,13.666,13.482,13.625,2300000.0
2006-11-29 17:55:00,13.538,13.67,13.491,13.613,1950000.0
2006-11-29 18:00:00,13.511,13.626,13.479,13.553,2050000.0
2006-11-29 18:05:00,13.544,13.652,13.455,13.491,2300000.0
2006-11-29 18:10:00,13.487,13.66,13.483,13.617,2300000.0
2006-11-29 18:15:00,13.616,13.681,13.504,13.596,2050000.0
2006-11-29 18:20:00,13.528,13.654,13.493,13.644,2150000.0
2006-11-29 18:25:00,13.574,13.67,13.488,13.634,2250000.0
2006-11-29 18:30:00,13.599,13.674,13.468,13.643,2150000.0
2006-11-29 18:35:00,13.566,13.687,13.466,13.647,2250000.0
2006-11-29 18:40:00,13.58,13.67,13.51,13.58,2300000.0
2006-11-29 18:45:00,13.527,13.675,13.515,13.595,1850000.0
2006-11-29 18:50:00,13.637,13.686,13.568,13.568,450000.0
2006-11-29 19:05:00,13.629,13.652,13.531,13.569,800000.0
2006-11-29 19:10:00,13.565,13.651,13.521,13.622,450000.0
2006-11-29 19:35:00,13.621,13.663,13.518,13.663,450000.0
2006-11-29 19:40:00,13.607,13.617,13.467,13.575,2000000.0
2006-11-29 19:45:00,13.451,13.655,13.427,13.526,2150000.0
2006-11-29 19:50:00,13.513,13.626,13.477,13.533,2550000.0
2006-11-29 19:55:00,13.575,13.668,13.44,13.512,3100000.0
2006-11-29 20:00:00,13.588,13.62,13.466,13.49,2050000.0
2006-11-29 20:05:00,13.556,13.66,13.454,13.475,2550000.0
2006-11-29 20:10:00,13.507,13.627,13.474,13.604,2400000.0
2006-11-29 20:15:00,13.452,13.59,13.4,13.567,2350000.0
2006-11-29 20:20:00,13.556,13.567,13.378,13.479,2950000.0
2006-11-29 20:25:00,13.525,13.557,13.383,13.387,2850000.0
2006-11-29 20:30:00,13.409,13.534,13.386,13.485,1900000.0
2006-11-29 20:35:00,13.433,13.524,13.365,13.463,2350000.0
2006-11-29 20:40:00,13.477,13.541,13.363,13.417,1750000.0
2006-11-29 20:45:00,13.496,13.558,13.357,13.359,2200000.0
2006-11-29 20:50:00,13.357,13.496,13.324,13.385,1200000.0
2006-11-29 20:55:00,13.407,13.516,13.363,13.443,2450000.0
2006-11-29 21:00:00,13.375,13.521,13.372,13.521,1750000.0
2006-11-29 21:05:00,13.528,13.543,13.374,13.483,2500000.0
2006-11-29 21:10:00,13.477,13.533,13.37,13.464,2850000.0
2006-11-29 21:15:00,13.436,13.599,13.33,13.423,2950000.0
2006-11-29 21:20:00,13.505,13.509,13.4,13.448,1300000.0
2006-11-29 21:25:00,13.393,13.499,13.389,13.423,900000.0
2006-11-29 21:30:00,13.369,13.512,13.355,13.49,1350000.0
2006-11-29 21:45:00,13.463,13.535,13.363,13.474,950000.0
2006-11-29 21:50:00,13.406,13.506,13.359,13.48,1400000.0
2006-11-29 21:55:00,13.497,13.499,13.372,13.478,1900000.0
2006-11-29 22:00:00,13.479,13.515,13.408,13.504,850000.0
2006-11-29 22:05:00,13.485,13.498,13.37,13.475,900000.0
2006-11-29 22:10:00,13.497,13.526,13.37,13.433,1600000.0
2006-11-29 22:15:00,13.425,13.552,13.425,13.489,1850000.0
2006-11-29 22:20:00,13.535,13.569,13.403,13.416,1400000.0
2006-11-29 22:25:00,13.506,13.563,13.382,13.532,2400000.0
2006-11-29 22:30:00,13.496,13.501,13.404,13.409,700000.0
2006-11-29 22:35:00,13.489,13.489,13.388,13.426,250000.0
2006-11-29 22:40:00,13.487,13.525,13.374,13.423,1200000.0
2006-11-29 22:45:00,13.497,13.526,13.371,13.416,1950000.0
2006-11-29 22:50:00,13.494,13.593,13.39,13.486,1550000.0
2006-11-29 22:55:00,13.433,13.545,13.366,13.519,2000000.0
2006-11-29 23:00:00,13.515,13.557,13.342,13.437,1750000.0
2006-11-29 23:05:00,13.487,13.534,13.38,13.495,1850000.0
2006-11-29 23:10:00,13.477,13.477,13.446,13.446,100000.0
2006-11-29 23:15:00,13.478,13.53,13.37,13.498,1100000.0
2006-11-29 23:20:00,13.502,13.535,13.392,13.525,1800000.0
2006-11-29 23:25:00,13.447,13.511,13.434,13.434,400000.0
2006-11-29 23:30:00,13.523,13.523,13.454,13.464,400000.0
2006-11-29 23:35:00,13.465,13.528,13.35,13.484,900000.0
2006-11-29 23:40:00,13.439,13.521,13.385,13.417,1700000.0
2006-11-29 23:45:00,13.473,13.54,13.354,13.394,2500000.0
2006-11-29 23:50:00,13.409,13.531,13.351,13.483,1650000.0
2006-11-29 23:55:00,13.459,13.566,13.362,13.529,1150000.0
2006-11-30 00:00:00,13.435,13.534,13.429,13.529,1200000.0
2006-11-30 00:05:00,13.515,13.515,13.43,13.464,200000.0
2006-11-30 00:15:00,13.485,13.583,13.418,13.501,1200000.0
2006-11-30 00:20:00,13.523,13.527,13.402,13.433,850000.0
2006-11-30 00:25:00,13.424,13.52,13.418,13.418,650000.0
2006-11-30 00:30:00,13.447,13.528,13.433,13.461,450000.0
2006-11-30 00:35:00,13.407,13.535,13.407,13.465,650000.0
2006-11-30 00:40:00,13.483,13.527,13.416,13.475,550000.0
2006-11-30 00:55:00,13.447,13.56,13.438,13.56,500000.0
2006-11-30 01:00:00,13.475,13.545,13.426,13.465,550000.0
2006-11-30 01:05:00,13.514,13.531,13.408,13.531,500000.0
2006-11-30 01:10:00,13.42,13.531,13.404,13.452,900000.0
2006-11-30 01:15:00,13.434,13.507,13.434,13.495,250000.0
2006-11-30 01:20:00,13.518,13.518,13.411,13.447,300000.0
2006-11-30 01:25:00,13.521,13.521,13.446,13.446,350000.0
2006-11-30 01:30:00,13.476,13.555,13.412,13.503,1150000.0
2006-11-30 01:35:00,13.504,13.518,13.405,13.465,400000.0
2006-11-30 01:40:00,13.558,13.558,13.452,13.519,250000.0
2006-11-30 01:45:00,13.513,13.513,13.408,13.446,200000.0
2006-11-30 01:50:00,13.419,13.537,13.399,13.437,650000.0
2006-11-30 01:55:00,13.512,13.536,13.438,13.497,300000.0
2006-11-30 02:00:00,13.495,13.495,13.386,13.425,400000.0
2006-11-30 02:05:00,13.53,13.53,13.404,13.404,750000.0
2006-11-30 02:10:00,13.421,13.49,13.368,13.49,450000.0
2006-11-30 02:15:00,13.432,13.581,13.413,13.431,1500000.0
2006-11-30 02:20:00,13.44,13.587,13.44,13.452,1800000.0
2006-11-30 02:25:00,13.521,13.607,13.425,13.454,1350000.0
2006-11-30 02:30:00,13.446,13.576,13.446,13.568,250000.0
2006-11-30 02:35:00,13.479,13.553,13.462,13.474,1000000.0
2006-11-30 02:40:00,13.542,13.567,13.417,13.514,1050000.0
2006-11-30 02:45:00,13.578,13.611,13.463,13.576,1300000.0
2006-11-30 02:50:00,13.446,13.594,13.436,13.561,1450000.0
2006-11-30 02:55:00,13.492,13.62,13.456,13.498,950000.0
2006-11-30 03:00:00,13.542,13.598,13.424,13.561,850000.0
2006-11-30 03:05:00,13.465,13.568,13.428,13.533,1750000.0
2006-11-30 03:10:00,13.45,13.595,13.425,13.526,2050000.0
2006-11-30 03:15:00,13.464,13.612,13.422,13.541,1650000.0
2006-11-30 03:20:00,13.533,13.551,13.418,13.459,750000.0
2006-11-30 03:25:00,13.459,13.522,13.413,13.514,1200000.0
2006-11-30 03:30:00,13.537,13.537,13.429,13.518,650000.0
2006-11-30 03:35:00,13.552,13.553,13.426,13.553,1100000.0
2006-11-30 03:40:00,13.487,13.612,13.413,13.592,1500000.0
2006-11-30 03:45:00,13.485,13.549,13.391,13.483,1750000.0
2006-11-30 03:50:00,13.408,13.58,13.408,13.438,1800000.0
2006-11-30 03:55:00,13.432,13.524,13.375,13.483,1300000.0
2006-11-30 04:00:00,13.484,13.51,13.395,13.49,700000.0
2006-11-30 04:05:00,13.514,13.534,13.383,13.401,1300000.0
2006-11-30 04:10:00,13.491,13.545,13.393,13.512,1550000.0
2006-11-30 04:15:00,13.523,13.554,13.423,13.503,550000.0
2006-11-30 04:20:00,13.454,13.526,13.395,13.462,650000.0
2006-11-30 04:25:00,13.417,13.461,13.417,13.461,100000.0
2006-11-30 04:30:00,13.545,13.545,13.445,13.531,350000.0
2006-11-30 04:35:00,13.442,13.516,13.429,13.516,350000.0
2006-11-30 04:40:00,13.489,13.529,13.422,13.497,900000.0
2006-11-30 04:45:00,13.52,13.552,13.416,13.461,950000.0
2006-11-30 04:50:00,13.525,13.561,13.427,13.427,350000.0
2006-11-30 04:55:00,13.423,13.543,13.39,13.439,1100000.0
2006-11-30 05:00:00,13.457,13.544,13.437,13.477,550000.0
2006-11-30 05:05:00,13.535,13.587,13.443,13.481,600000.0
2006-11-30 05:10:00,13.432,13.578,13.406,13.55,1150000.0
2006-11-30 05:15:00,13.482,13.566,13.421,13.516,650000.0
2006-11-30 05:25:00,13.492,13.557,13.459,13.466,450000.0
2006-11-30 05:30:00,13.408,13.563,13.404,13.491,1100000.0
2006-11-30 05:35:00,13.521,13.523,13.521,13.523,100000.0
2006-11-30 05:40:00,13.521,13.593,13.404,13.551,800000.0
2006-11-30 05:45:00,13.568,13.572,13.402,13.554,1450000.0
2006-11-30 05:50:00,13.568,13.589,13.441,13.493,1600000.0
2006-11-30 05:55:00,13.471,13.541,13.413,13.511,800000.0
2006-11-30 06:00:00,13.463,13.561,13.413,13.512,850000.0
2006-11-30 06:05:00,13.48,13.554,13.436,13.544,650000.0
2006-11-30 06:10:00,13.535,13.573,13.43,13.49,950000.0
2006-11-30 06:15:00,13.528,13.561,13.406,13.513,1400000.0
2006-11-30 06:20:00,13.456,13.565,13.418,13.428,750000.0
2006-11-30 06:25:00,13.499,13.552,13.367,13.552,1550000.0
2006-11-30 06:30:00,13.534,13.61,13.451,13.476,1200000.0
2006-11-30 06:35:00,13.53,13.596,13.407,13.541,1550000.0
2006-11-30 06:40:00,13.498,13.588,13.461,13.493,950000.0
2006-11-30 06:45:00,13.542,13.59,13.43,13.468,1450000.0
2006-11-30 06:50:00,13.514,13.593,13.471,13.553,1000000.0
2006-11-30 06:55:00,13.542,13.59,13.45,13.523,950000.0
2006-11-30 07:00:00,13.511,13.593,13.423,13.423,1300000.0
2006-11-30 07:05:00,13.55,13.553,13.439,13.553,1050000.0
2006-11-30 07:10:00,13.464,13.571,13.452,13.516,1000000.0
2006-11-30 07:15:00,13.468,13.596,13.411,13.448,1700000.0
2006-11-30 07:20:00,13.53,13.552,13.386,13.444,1900000.0
2006-11-30 07:25:00,13.514,13.585,13.41,13.501,2000000.0
2006-11-30 07:30:00,13.571,13.571,13.43,13.538,1500000.0
2006-11-30 07:35:00,13.496,13.583,13.41,13.548,1050000.0
2006-11-30 07:40:00,13.505,13.572,13.435,13.447,700000.0
2006-11-30 07:45:00,13.448,13.596,13.415,13.505,1700000.0
2006-11-30 07:50:00,13.518,13.611,13.446,13.467,1550000.0
2006-11-30 07:55:00,13.516,13.597,13.41,13.488,1400000.0
2006-11-30 08:00:00,13.48,13.58,13.417,13.422,2250000.0
2006-11-30 08:05:00,13.488,13.58,13.452,13.493,950000.0
2006-11-30 08:10:00,13.551,13.595,13.443,13.473,1450000.0
2006-11-30 08:15:00,13.46,13.579,13.453,13.502,1400000.0
2006-11-30 08:20:00,13.584,13.629,13.438,13.476,2000000.0
2006-11-30 08:25:00,13.436,13.575,13.42,13.534,1000000.0
2006-11-30 08:30:00,13.535,13.551,13.467,13.515,400000.0
2006-11-30 08:35:00,13.442,13.531,13.417,13.417,350000.0
2006-11-30 08:40:00,13.507,13.578,13.48,13.538,700000.0
2006-11-30 08:45:00,13.533,13.562,13.428,13.478,1350000.0
2006-11-30 08:50:00,13.543,13.564,13.46,13.467,750000.0
2006-11-30 08:55:00,13.583,13.592,13.458,13.56,1800000.0
2006-11-30 09:00:00,13.513,13.584,13.409,13.478,1250000.0
2006-11-30 09:05:00,13.451,13.558,13.413,13.491,850000.0
2006-11-30 09:10:00,13.521,13.57,13.409,13.488,1850000.0
2006-11-30 09:15:00,13.503,13.605,13.437,13.567,1700000.0
2006-11-30 09:20:00,13.493,13.624,13.438,13.508,2100000.0
2006-11-30 09:25:00,13.505,13.643,13.452,13.586,1300000.0
2006-11-30 09:30:00,13.568,13.627,13.461,13.461,1550000.0
2006-11-30 09:35:00,13.465,13.595,13.433,13.558,1250000.0
2006-11-30 09:40:00,13.554,13.629,13.481,13.542,1450000.0
2006-11-30 09:45:00,13.617,13.632,13.496,13.592,1600000.0
2006-11-30 09:50:00,13.592,13.62,13.468,13.575,1500000.0
2006-11-30 09:55:00,13.514,13.627,13.438,13.6,1350000.0
2006-11-30 10:00:00,13.593,13.593,13.474,13.5,950000.0
2006-11-30 10:05:00,13.477,13.651,13.474,13.632,2000000.0
2006-11-30 10:10:00,13.623,13.663,13.46,13.581,2100000.0
2006-11-30 10:15:00,13.623,13.639,13.438,13.565,2000000.0
2006-11-30 10:20:00,13.503,13.644,13.462,13.599,2700000.0
2006-11-30 10:25:00,13.469,13.593,13.437,13.564,2750000.0
2006-11-30 10:30:00,13.495,13.578,13.407,13.532,1300000.0
2006-11-30 10:35:00,13.476,13.659,13.444,13.487,1950000.0
2006-11-30 10:40:00,13.57,13.621,13.461,13.589,1850000.0
2006-11-30 10:45:00,13.58,13.625,13.459,13.46,1450000.0
2006-11-30 10:50:00,13.539,13.573,13.417,13.528,2400000.0
2006-11-30 10:55:00,13.524,13.67,13.417,13.489,2450000.0
2006-11-30 11:00:00,13.528,13.651,13.477,13.592,1800000.0
2006-11-30 11:05:00,13.443,13.608,13.443,13.567,1850000.0
2006-11-30 11:10:00,13.461,13.626,13.461,13.601,2200000.0
2006-11-30 11:15:00,13.53,13.659,13.447,13.61,2150000.0
2006-11-30 11:20:00,13.57,13.649,13.464,13.598,2300000.0
2006-11-30 11:25:00,13.505,13.638,13.487,13.544,2300000.0
2006-11-30 11:30:00,13.609,13.618,13.455,13.594,2050000.0
2006-11-30 11:35:00,13.595,13.644,13.472,13.567,1800000.0
2006-11-30 11:40:00,13.53,13.638,13.423,13.543,1900000.0
2006-11-30 11:45:00,13.49,13.633,13.45,13.6,1850000.0
2006-11-30 11:50:00,13.566,13.683,13.486,13.613,2200000.0
2006-11-30 11:55:00,13.59,13.641,13.485,13.54,1950000.0
2006-11-30 12:00:00,13.602,13.648,13.506,13.506,2150000.0
2006-11-30 12:05:00,13.589,13.671,13.507,13.548,1950000.0
2006-11-30 12:10:00,13.551,13.624,13.476,13.509,1750000.0
2006-11-30 12:15:00,13.532,13.654,13.488,13.519,2100000.0
2006-11-30 12:20:00,13.56,13.649,13.495,13.583,2400000.0
2006-11-30 12:25:00,13.602,13.63,13.46,13.473,2450000.0
2006-11-30 12:30:00,13.505,13.64,13.478,13.478,2150000.0
2006-11-30 12:35:00,13.636,13.647,13.469,13.566,2100000.0
2006-11-30 12:40:00,13.552,13.621,13.449,13.475,2400000.0
2006-11-30 12:45:00,13.523,13.636,13.455,13.612,1800000.0
2006-11-30 12:50:00,13.558,13.696,13.453,13.522,2350000.0
2006-11-30 12:55:00,13.544,13.642,13.494,13.604,2150000.0
2006-11-30 13:00:00,13.585,13.673,13.444,13.511,2200000.0
2006-11-30 13:05:00,13.443,13.618,13.443,13.477,2200000.0
2006-11-30 13:10:00,13.57,13.67,13.458,13.581,2250000.0
2006-11-30 13:15:00,13.54,13.624,13.479,13.619,1200000.0
2006-11-30 13:20:00,13.513,13.635,13.473,13.546,900000.0
2006-11-30 13:25:00,13.61,13.64,13.48,13.598,1600000.0
2006-11-30 13:30:00,13.605,13.678,13.452,13.559,2100000.0
2006-11-30 13:35:00,13.609,13.655,13.502,13.615,2100000.0
2006-11-30 13:40:00,13.608,13.658,13.501,13.576,1600000.0
2006-11-30 13:45:00,13.549,13.661,13.524,13.628,1600000.0
2006-11-30 13:50:00,13.567,13.67,13.509,13.631,2000000.0
2006-11-30 13:55:00,13.594,13.647,13.475,13.616,1500000.0
2006-11-30 14:00:00,13.57,13.649,13.475,13.593,1800000.0
2006-11-30 14:05:00,13.611,13.68,13.495,13.576,1900000.0
2006-11-30 14:10:00,13.546,13.67,13.478,13.556,2050000.0
2006-11-30 14:15:00,13.542,13.719,13.531,13.659,2300000.0
2006-11-30 14:20:00,13.533,13.665,13.523,13.65,2050000.0
2006-11-30 14:25:00,13.585,13.665,13.507,13.606,1850000.0
2006-11-30 14:30:00,13.565,13.69,13.51,13.598,1700000.0
2006-11-30 14:35:00,13.629,13.705,13.492,13.567,2200000.0
2006-11-30 14:40:00,13.587,13.653,13.514,13.628,2300000.0
2006-11-30 14:45:00,13.604,13.69,13.522,13.522,2000000.0
2006-11-30 14:50:00,13.6,13.709,13.542,13.598,2150000.0
2006-11-30 14:55:00,13.632,13.681,13.522,13.681,2400000.0
2006-11-30 15:00:00,13.548,13.703,13.53,13.58,2400000.0
2006-11-30 15:05:00,13.553,13.679,13.527,13.565,2250000.0
2006-11-30 15:10:00,13.592,13.707,13.505,13.561,2250000.0
2006-11-30 15:15:00,13.553,13.683,13.543,13.637,1700000.0
2006-11-30 15:20:00,13.61,13.728,13.563,13.717,2050000.0
2006-11-30 15:25:00,13.728,13.797,13.614,13.781,1950000.0
2006-11-30 15:30:00,13.768,13.832,13.634,13.634,2200000.0
2006-11-30 15:35:00,13.698,13.833,13.648,13.795,2150000.0
2006-11-30 15:40:00,13.696,13.824,13.661,13.8,2000000.0
2006-11-30 15:45:00,13.823,13.839,13.684,13.809,2100000.0
2006-11-30 15:50:00,13.712,13.812,13.655,13.789,2200000.0
2006-11-30 15:55:00,13.667,13.839,13.651,13.743,2350000.0
2006-11-30 16:00:00,13.79,13.872,13.646,13.773,2450000.0
2006-11-30 16:05:00,13.782,13.842,13.649,13.817,2300000.0
2006-11-30 16:10:00,13.797,13.817,13.655,13.728,2300000.0
2006-11-30 16:15:00,13.804,13.849,13.669,13.793,2150000.0
2006-11-30 16:20:00,13.832,13.878,13.69,13.842,2450000.0
2006-11-30 16:25:00,13.805,13.837,13.695,13.815,2300000.0
2006-11-30 16:30:00,13.72,13.836,13.699,13.836,2050000.0
2006-11-30 16:35:00,13.732,13.849,13.682,13.812,2450000.0
2006-11-30 16:40:00,13.738,13.838,13.67,13.67,2150000.0
2006-11-30 16:45:00,13.669,13.859,13.668,13.731,2300000.0
2006-11-30 16:50:00,13.86,13.86,13.716,13.734,2050000.0
2006-11-30 16:55:00,13.824,13.873,13.708,13.779,2300000.0
2006-11-30 17:00:00,13.897,13.901,13.74,13.816,2100000.0
2006-11-30 17:05:00,13.896,13.917,13.721,13.782,2150000.0
2006-11-30 17:10:00,13.867,13.911,13.746,13.863,2150000.0
2006-11-30 17:15:00,13.765,13.912,13.742,13.878,2100000.0
2006-11-30 17:20:00,13.858,13.926,13.758,13.806,2150000.0
2006-11-30 17:25:00,13.886,13.931,13.772,13.913,2300000.0
2006-11-30 17:30:00,13.795,13.945,13.76,13.91,2300000.0
2006-11-30 17:35:00,13.878,13.936,13.749,13.796,2250000.0
2006-11-30 17:40:00,13.781,13.926,13.761,13.876,2200000.0
2006-11-30 17:45:00,13.784,13.921,13.767,13.872,2050000.0
2006-11-30 17:50:00,13.89,13.907,13.724,13.899,2300000.0
2006-11-30 17:55:00,13.808,13.914,13.774,13.909,1950000.0
2006-11-30 18:00:00,13.793,13.918,13.751,13.815,2050000.0
2006-11-30 18:05:00,13.821,13.921,13.746,13.859,2400000.0
2006-11-30 18:10:00,13.803,13.922,13.746,13.885,2150000.0
2006-11-30 18:15:00,13.862,13.935,13.782,13.893,2250000.0
2006-11-30 18:20:00,13.822,13.962,13.781,13.916,2150000.0
2006-11-30 18:25:00,13.847,13.955,13.797,13.94,2250000.0
2006-11-30 18:30:00,13.898,13.944,13.757,13.939,2050000.0
2006-11-30 18:35:00,13.858,13.95,13.782,13.889,2250000.0
2006-11-30 18:40:00,13.781,13.956,13.75,13.793,2450000.0
2006-11-30 18:45:00,13.758,13.917,13.733,13.817,1800000.0
2006-11-30 18:50:00,13.816,13.936,13.792,13.817,2450000.0
2006-11-30 18:55:00,13.837,13.942,13.789,13.879,1950000.0
2006-11-30 19:00:00,13.858,13.969,13.792,13.862,2150000.0
2006-11-30 19:05:00,13.91,13.941,13.765,13.868,2050000.0
2006-11-30 19:10:00,13.912,13.975,13.786,13.904,1850000.0
2006-11-30 19:15:00,13.856,13.97,13.819,13.97,2000000.0
2006-11-30 19:20:00,13.932,13.971,13.831,13.839,1850000.0
2006-11-30 19:25:00,13.965,13.965,13.786,13.851,1850000.0
2006-11-30 19:30:00,13.955,13.961,13.8,13.93,1900000.0
2006-11-30 19:35:00,13.946,13.959,13.801,13.945,1700000.0
2006-11-30 19:40:00,13.899,13.949,13.823,13.859,1000000.0
2006-11-30 19:45:00,13.904,13.904,13.805,13.843,200000.0
2006-11-30 19:55:00,13.806,13.902,13.804,13.844,400000.0
2006-11-30 20:20:00,13.913,13.913,13.796,13.797,350000.0
2006-11-30 20:30:00,13.915,13.915,13.831,13.865,200000.0
2006-11-30 20:40:00,13.904,13.904,13.805,13.843,200000.0
2006-11-30 21:00:00,13.916,13.916,13.831,13.865,200000.0
2006-11-30 21:10:00,13.841,13.867,13.834,13.834,200000.0
2006-11-30 21:15:00,13.806,13.889,13.762,13.889,350000.0
2006-11-30 21:35:00,13.907,13.917,13.806,13.865,400000.0
2006-11-30 21:45:00,13.895,13.959,13.838,13.876,400000.0
2006-11-30 21:50:00,13.913,13.924,13.808,13.831,400000.0
2006-11-30 21:55:00,13.924,13.924,13.84,13.873,200000.0
2006-11-30 22:00:00,13.915,13.915,13.816,13.854,200000.0
2006-11-30 22:05:00,13.904,13.913,13.805,13.863,400000.0
2006-11-30 22:20:00,13.917,13.935,13.809,13.918,550000.0
2006-11-30 22:30:00,13.823,13.902,13.808,13.902,400000.0
2006-11-30 22:35:00,13.914,13.937,13.845,13.907,250000.0
2006-11-30 22:50:00,13.901,13.903,13.901,13.903,100000.0
2006-11-30 22:55:00,13.922,13.922,13.869,13.869,150000.0
2006-11-30 23:10:00,13.904,13.904,13.805,13.843,200000.0
2006-11-30 23:45:00,13.891,13.903,13.805,13.843,300000.0
2006-11-30 23:50:00,13.914,13.914,13.83,13.863,200000.0
2006-12-01 00:00:00,13.93,14.03,13.82,13.99,200000.0
2006-12-01 00:05:00,13.905,13.905,13.805,13.843,200000.0
2006-12-01 00:10:00,13.914,13.917,13.816,13.855,400000.0
2006-12-01 00:30:00,13.906,13.906,13.806,13.845,200000.0
2006-12-01 00:35:00,13.918,13.918,13.833,13.865,200000.0
2006-12-01 00:40:00,13.925,13.925,13.84,13.874,200000.0
2006-12-01 00:45:00,13.901,13.943,13.865,13.893,200000.0
2006-12-01 00:50:00,13.893,13.937,13.813,13.853,400000.0
2006-12-01 01:00:00,13.902,13.902,13.797,13.835,200000.0
2006-12-01 01:05:00,13.886,13.961,13.797,13.879,900000.0
2006-12-01 01:10:00,13.856,13.856,13.756,13.795,200000.0
2006-12-01 01:15:00,13.763,13.86,13.753,13.799,650000.0
2006-12-01 01:20:00,13.863,13.871,13.771,13.803,350000.0
2006-12-01 01:25:00,13.88,13.898,13.802,13.889,500000.0
2006-12-01 01:30:00,13.893,13.893,13.794,13.884,650000.0
2006-12-01 01:35:00,13.884,13.933,13.816,13.842,650000.0
2006-12-01 01:40:00,13.908,13.908,13.824,13.855,200000.0
2006-12-01 01:45:00,13.895,13.895,13.795,13.833,200000.0
2006-12-01 01:50:00,13.885,13.922,13.741,13.905,2000000.0
2006-12-01 01:55:00,13.8,13.921,13.79,13.878,1100000.0
2006-12-01 02:00:00,13.821,13.896,13.821,13.886,300000.0
2006-12-01 02:05:00,13.856,13.965,13.81,13.901,1500000.0
2006-12-01 02:10:00,13.892,13.96,13.78,13.886,2200000.0
2006-12-01 02:15:00,13.839,13.941,13.801,13.894,1400000.0
2006-12-01 02:20:00,13.905,13.935,13.81,13.893,1000000.0
2006-12-01 02:25:00,13.921,13.95,13.763,13.868,1850000.0
2006-12-01 02:30:00,13.823,13.933,13.78,13.932,1200000.0
2006-12-01 02:35:00,13.804,13.909,13.793,13.909,400000.0
2006-12-01 02:40:00,13.904,13.929,13.799,13.929,500000.0
2006-12-01 02:45:00,13.877,13.926,13.792,13.905,1250000.0
2006-12-01 02:50:00,13.854,13.885,13.766,13.778,1200000.0
2006-12-01 02:55:00,13.801,13.931,13.768,13.897,700000.0
2006-12-01 03:00:00,13.93,13.93,13.758,13.863,1700000.0
2006-12-01 03:05:00,13.86,13.944,13.808,13.863,950000.0
2006-12-01 03:10:00,13.854,13.914,13.754,13.893,750000.0
2006-12-01 03:15:00,13.888,13.916,13.764,13.775,900000.0
2006-12-01 03:20:00,13.838,13.92,13.79,13.853,500000.0
2006-12-01 03:25:00,13.809,13.888,13.775,13.857,1050000.0
2006-12-01 03:30:00,13.864,13.899,13.748,13.81,2300000.0
2006-12-01 03:35:00,13.778,13.867,13.741,13.844,650000.0
2006-12-01 03:45:00,13.841,13.894,13.755,13.836,1550000.0
2006-12-01 03:50:00,13.772,13.882,13.772,13.881,500000.0
2006-12-01 03:55:00,13.83,13.875,13.723,13.85,1200000.0
2006-12-01 04:00:00,13.817,13.928,13.779,13.906,1350000.0
2006-12-01 04:05:00,13.874,13.897,13.764,13.844,550000.0
2006-12-01 04:10:00,13.856,13.856,13.777,13.812,200000.0
2006-12-01 04:15:00,13.838,13.865,13.771,13.865,400000.0
2006-12-01 04:20:00,13.854,13.962,13.77,13.832,600000.0
2006-12-01 04:25:00,13.779,13.929,13.772,13.804,1350000.0
2006-12-01 04:30:00,13.908,13.908,13.714,13.751,850000.0
2006-12-01 04:35:00,13.855,13.892,13.748,13.866,1550000.0
2006-12-01 04:40:00,13.821,13.909,13.76,13.761,1250000.0
2006-12-01 04:45:00,13.841,13.919,13.779,13.85,1200000.0
2006-12-01 04:50:00,13.87,13.878,13.767,13.767,900000.0
2006-12-01 04:55:00,13.8,13.887,13.774,13.806,600000.0
2006-12-01 05:00:00,13.808,13.926,13.746,13.864,1500000.0
2006-12-01 05:05:00,13.869,13.918,13.747,13.834,1150000.0
2006-12-01 05:10:00,13.804,13.956,13.758,13.758,650000.0
2006-12-01 05:15:00,13.853,13.901,13.732,13.867,1450000.0
2006-12-01 05:20:00,13.871,13.958,13.793,13.793,750000.0
2006-12-01 05:25:00,13.845,13.909,13.744,13.781,1350000.0
2006-12-01 05:30:00,13.855,13.896,13.744,13.773,550000.0
2006-12-01 05:35:00,13.844,13.898,13.753,13.798,600000.0
2006-12-01 05:40:00,13.841,13.876,13.721,13.721,550000.0
2006-12-01 05:45:00,13.893,13.896,13.743,13.842,1550000.0
2006-12-01 05:50:00,13.867,13.867,13.794,13.845,200000.0
2006-12-01 05:55:00,13.884,13.884,13.8,13.833,200000.0
2006-12-01 06:00:00,13.863,13.906,13.763,13.824,400000.0
2006-12-01 06:05:00,13.904,13.911,13.767,13.884,1500000.0
2006-12-01 06:15:00,13.888,13.924,13.773,13.798,550000.0
2006-12-01 06:20:00,13.835,13.876,13.75,13.867,1300000.0
2006-12-01 06:25:00,13.855,13.882,13.767,13.882,800000.0
2006-12-01 06:30:00,13.844,13.896,13.737,13.829,1500000.0
2006-12-01 06:35:00,13.816,13.908,13.699,13.87,1450000.0
2006-12-01 06:40:00,13.824,13.946,13.732,13.764,2000000.0
2006-12-01 06:45:00,13.832,13.911,13.775,13.86,900000.0
2006-12-01 06:50:00,13.897,13.897,13.728,13.842,1300000.0
2006-12-01 06:55:00,13.863,13.865,13.773,13.809,400000.0
2006-12-01 07:00:00,13.859,13.903,13.745,13.829,1600000.0
2006-12-01 07:05:00,13.802,13.952,13.802,13.9,850000.0
2006-12-01 07:10:00,13.792,13.891,13.768,13.785,1300000.0
2006-12-01 07:15:00,13.868,13.905,13.757,13.766,400000.0
2006-12-01 07:20:00,13.83,13.902,13.821,13.821,350000.0
2006-12-01 07:25:00,13.901,13.921,13.774,13.774,900000.0
2006-12-01 07:30:00,13.875,13.894,13.796,13.869,600000.0
2006-12-01 07:35:00,13.852,13.88,13.78,13.865,1000000.0
2006-12-01 07:40:00,13.812,13.918,13.723,13.825,1000000.0
2006-12-01 07:45:00,13.872,13.882,13.785,13.871,700000.0
2006-12-01 07:50:00,13.797,13.875,13.752,13.815,400000.0
2006-12-01 07:55:00,13.863,13.902,13.815,13.872,450000.0
2006-12-01 08:00:00,13.869,13.908,13.747,13.759,2200000.0
2006-12-01 08:05:00,13.791,13.901,13.759,13.802,2200000.0
2006-12-01 08:10:00,13.802,13.912,13.727,13.764,700000.0
2006-12-01 08:15:00,13.739,13.928,13.739,13.825,1950000.0
2006-12-01 08:20:00,13.886,13.914,13.725,13.757,1700000.0
2006-12-01 08:25:00,13.851,13.881,13.762,13.844,1500000.0
2006-12-01 08:30:00,13.854,13.9,13.754,13.813,2000000.0
2006-12-01 08:35:00,13.791,13.916,13.76,13.808,1850000.0
2006-12-01 08:40:00,13.871,13.93,13.806,13.869,1700000.0
2006-12-01 08:45:00,13.877,13.923,13.755,13.83,1850000.0
2006-12-01 08:50:00,13.762,13.97,13.762,13.864,1500000.0
2006-12-01 08:55:00,13.899,13.93,13.761,13.862,1550000.0
2006-12-01 09:00:00,13.892,13.963,13.798,13.942,1350000.0
2006-12-01 09:05:00,13.869,13.948,13.768,13.804,1800000.0
2006-12-01 09:10:00,13.893,13.915,13.765,13.818,1500000.0
2006-12-01 09:15:00,13.828,13.974,13.788,13.939,1550000.0
2006-12-01 09:20:00,13.86,13.919,13.764,13.853,2100000.0
2006-12-01 09:25:00,13.939,13.957,13.79,13.884,1350000.0
2006-12-01 09:30:00,13.831,13.934,13.783,13.934,700000.0
2006-12-01 09:35:00,13.806,13.948,13.774,13.903,2200000.0
2006-12-01 09:40:00,13.785,13.874,13.73,13.799,950000.0
2006-12-01 09:45:00,13.814,13.927,13.797,13.821,1300000.0
2006-12-01 09:50:00,13.836,13.963,13.794,13.928,1650000.0
2006-12-01 09:55:00,13.907,13.974,13.795,13.952,2150000.0
2006-12-01 10:00:00,13.951,14.013,13.829,13.839,1800000.0
2006-12-01 10:05:00,13.792,13.984,13.769,13.963,2100000.0
2006-12-01 10:10:00,13.941,13.993,13.787,13.958,2050000.0
2006-12-01 10:15:00,13.987,13.987,13.794,13.893,2000000.0
2006-12-01 10:20:00,13.899,13.994,13.788,13.956,2700000.0
2006-12-01 10:25:00,13.866,13.964,13.773,13.889,2750000.0
2006-12-01 10:30:00,13.844,13.982,13.772,13.894,2350000.0
2006-12-01 10:35:00,13.815,13.943,13.731,13.751,1950000.0
2006-12-01 10:40:00,13.86,13.888,13.719,13.841,2950000.0
2006-12-01 10:45:00,13.858,13.933,13.727,13.747,2150000.0
2006-12-01 10:50:00,13.829,13.93,13.74,13.834,3200000.0
2006-12-01 10:55:00,13.825,13.89,13.669,13.733,2450000.0
2006-12-01 11:00:00,13.814,13.904,13.692,13.885,2200000.0
2006-12-01 11:05:00,13.784,13.972,13.718,13.843,2200000.0
2006-12-01 11:10:00,13.835,13.918,13.722,13.883,1800000.0
2006-12-01 11:15:00,13.797,13.949,13.768,13.932,2150000.0
2006-12-01 11:20:00,13.876,13.939,13.736,13.864,2300000.0
2006-12-01 11:25:00,13.809,13.951,13.771,13.861,2300000.0
2006-12-01 11:30:00,13.942,13.947,13.744,13.872,1900000.0
2006-12-01 11:35:00,13.877,13.948,13.745,13.835,2150000.0
2006-12-01 11:40:00,13.837,13.948,13.789,13.905,1900000.0
2006-12-01 11:45:00,13.826,13.955,13.791,13.856,2200000.0
2006-12-01 11:50:00,13.848,13.91,13.756,13.854,2200000.0
2006-12-01 11:55:00,13.841,13.932,13.771,13.845,1950000.0
2006-12-01 12:00:00,13.863,13.923,13.763,13.801,2150000.0
2006-12-01 12:05:00,13.879,13.909,13.754,13.813,1950000.0
2006-12-01 12:10:00,13.864,13.887,13.735,13.801,2000000.0
2006-12-01 12:15:00,13.811,13.894,13.737,13.762,2100000.0
2006-12-01 12:20:00,13.812,13.904,13.739,13.871,2400000.0
2006-12-01 12:25:00,13.879,13.908,13.728,13.765,2450000.0
2006-12-01 12:30:00,13.848,13.892,13.699,13.738,1350000.0
2006-12-01 12:35:00,13.867,13.87,13.725,13.819,2100000.0
2006-12-01 12:40:00,13.803,13.916,13.68,13.719,2400000.0
2006-12-01 12:45:00,13.777,13.904,13.703,13.75,2250000.0
2006-12-01 12:50:00,13.787,13.938,13.711,13.782,2350000.0
2006-12-01 12:55:00,13.784,13.887,13.709,13.826,2150000.0
2006-12-01 13:00:00,13.828,13.906,13.738,13.762,2200000.0
2006-12-01 13:05:00,13.758,13.935,13.737,13.804,2200000.0
2006-12-01 13:10:00,13.829,13.903,13.714,13.867,1700000.0
2006-12-01 13:15:00,13.789,13.917,13.732,13.755,2000000.0
2006-12-01 13:20:00,13.746,13.91,13.732,13.805,2050000.0
2006-12-01 13:25:00,13.89,13.908,13.743,13.864,2150000.0
2006-12-01 13:30:00,13.9,13.921,13.747,13.79,2100000.0
2006-12-01 13:35:00,13.827,13.928,13.764,13.839,1700000.0
2006-12-01 13:40:00,13.863,13.912,13.75,13.821,1550000.0
2006-12-01 13:45:00,13.795,13.924,13.765,13.88,2150000.0
2006-12-01 13:50:00,13.805,13.892,13.721,13.881,2000000.0
2006-12-01 13:55:00,13.846,13.893,13.743,13.783,1900000.0
2006-12-01 14:00:00,13.818,13.879,13.742,13.867,1800000.0
2006-12-01 14:05:00,13.815,13.873,13.67,13.708,1950000.0
2006-12-01 14:10:00,13.677,13.841,13.665,13.763,2050000.0
2006-12-01 14:15:00,13.686,13.855,13.667,13.855,2300000.0
2006-12-01 14:20:00,13.746,13.872,13.69,13.846,2050000.0
2006-12-01 14:25:00,13.759,13.841,13.692,13.792,1850000.0
2006-12-01 14:30:00,13.778,13.906,13.715,13.742,2050000.0
2006-12-01 14:35:00,13.826,13.903,13.688,13.757,2500000.0
2006-12-01 14:40:00,13.801,13.904,13.693,13.815,3100000.0
2006-12-01 14:45:00,13.803,13.863,13.67,13.695,2750000.0
2006-12-01 14:50:00,13.747,13.841,13.691,13.754,2900000.0
2006-12-01 14:55:00,13.742,13.837,13.699,13.702,2700000.0
2006-12-01 15:00:00,13.734,13.887,13.679,13.758,2850000.0
2006-12-01 15:05:00,13.723,13.897,13.718,13.847,2700000.0
2006-12-01 15:10:00,13.793,13.893,13.706,13.835,2700000.0
2006-12-01 15:15:00,13.733,13.937,13.717,13.824,2650000.0
2006-12-01 15:20:00,13.872,13.872,13.719,13.747,2400000.0
2006-12-01 15:25:00,13.858,13.866,13.673,13.698,2550000.0
2006-12-01 15:30:00,13.784,13.906,13.68,13.808,2650000.0
2006-12-01 15:35:00,13.742,13.841,13.665,13.719,2400000.0
2006-12-01 15:40:00,13.702,13.828,13.663,13.828,2700000.0
2006-12-01 15:45:00,13.822,13.877,13.67,13.848,2800000.0
2006-12-01 15:50:00,13.758,13.887,13.708,13.876,2550000.0
2006-12-01 15:55:00,13.75,13.909,13.739,13.831,3050000.0
2006-12-01 16:00:00,13.872,13.948,13.748,13.841,3350000.0
2006-12-01 16:05:00,13.747,13.902,13.735,13.902,2550000.0
2006-12-01 16:10:00,13.826,13.905,13.745,13.839,3100000.0
2006-12-01 16:15:00,13.918,13.956,13.771,13.889,2400000.0
2006-12-01 16:20:00,13.938,13.978,13.767,13.791,2900000.0
2006-12-01 16:25:00,13.912,13.963,13.792,13.915,2600000.0
2006-12-01 16:30:00,13.845,13.953,13.799,13.924,2750000.0
2006-12-01 16:35:00,13.797,13.922,13.715,13.897,2900000.0
2006-12-01 16:40:00,13.8,13.965,13.745,13.805,2400000.0
2006-12-01 16:45:00,13.804,13.927,13.759,13.788,3000000.0
2006-12-01 16:50:00,13.873,13.925,13.755,13.79,2700000.0
2006-12-01 16:55:00,13.86,13.955,13.738,13.816,2650000.0
2006-12-01 17:00:00,13.912,13.996,13.793,13.885,2750000.0
2006-12-01 17:05:00,13.96,13.981,13.811,13.86,2450000.0
2006-12-01 17:10:00,13.919,14.001,13.805,13.942,2800000.0
2006-12-01 17:15:00,13.923,13.979,13.775,13.941,2400000.0
2006-12-01 17:20:00,13.983,13.983,13.829,13.858,2350000.0
2006-12-01 17:25:00,13.92,14.022,13.793,14.004,3000000.0
2006-12-01 17:30:00,13.881,14.031,13.841,13.999,2800000.0
2006-12-01 17:35:00,13.925,14.015,13.848,13.908,2950000.0
2006-12-01 17:40:00,13.919,14.044,13.842,13.966,2850000.0
2006-12-01 17:45:00,13.864,14.042,13.851,14.007,2450000.0
2006-12-01 17:50:00,14.035,14.086,13.894,14.013,3000000.0
2006-12-01 17:55:00,13.911,14.018,13.817,13.966,2750000.0
2006-12-01 18:00:00,13.94,14.05,13.834,13.898,2900000.0
2006-12-01 18:05:00,13.911,13.986,13.804,13.811,2450000.0
2006-12-01 18:10:00,13.942,13.963,13.803,13.91,2500000.0
2006-12-01 18:15:00,13.858,13.983,13.809,13.86,2400000.0
2006-12-01 18:20:00,13.865,13.972,13.792,13.961,2650000.0
2006-12-01 18:25:00,13.887,13.996,13.818,13.961,2950000.0
2006-12-01 18:30:00,13.938,14.005,13.855,13.999,2500000.0
2006-12-01 18:35:00,13.925,13.997,13.849,13.95,2750000.0
2006-12-01 18:40:00,13.944,13.994,13.822,13.933,2700000.0
2006-12-01 18:45:00,13.882,14.012,13.829,13.863,2350000.0
2006-12-01 18:50:00,13.908,13.994,13.839,13.847,2450000.0
2006-12-01 18:55:00,13.84,13.996,13.821,13.913,2400000.0
2006-12-01 19:00:00,13.815,13.952,13.81,13.94,2500000.0
2006-12-01 19:05:00,13.893,14.019,13.819,13.923,2550000.0
2006-12-01 19:10:00,13.964,14.024,13.841,13.962,2250000.0
2006-12-01 19:15:00,13.909,14.022,13.852,13.897,2550000.0
2006-12-01 19:20:00,13.97,13.994,13.858,13.972,2450000.0
2006-12-01 19:25:00,13.975,13.996,13.856,13.947,1950000.0
2006-12-01 19:30:00,13.993,14.033,13.795,13.936,2300000.0
2006-12-01 19:35:00,13.831,13.979,13.819,13.947,2050000.0
2006-12-01 19:40:00,13.972,14.005,13.818,13.873,1900000.0
2006-12-01 19:45:00,13.843,13.983,13.843,13.875,2000000.0
2006-12-01 19:50:00,13.878,13.989,13.837,13.837,1300000.0
2006-12-01 19:55:00,13.829,14.045,13.829,13.921,2150000.0
2006-12-01 20:00:00,13.992,13.992,13.865,13.985,1350000.0
2006-12-01 20:05:00,14.021,14.058,13.893,13.956,1950000.0
2006-12-01 20:10:00,13.962,14.032,13.866,13.876,1950000.0
2006-12-01 20:15:00,13.982,14.028,13.85,13.872,1750000.0
2006-12-01 20:20:00,13.952,13.991,13.806,13.977,1700000.0
2006-12-01 20:25:00,13.957,13.981,13.815,13.926,1800000.0
2006-12-01 20:30:00,13.927,14.009,13.837,13.837,1900000.0
2006-12-01 20:35:00,13.839,14.014,13.784,13.938,1700000.0
2006-12-01 20:40:00,13.854,13.99,13.843,13.963,1750000.0
2006-12-01 20:45:00,13.847,13.994,13.812,13.967,1750000.0
2006-12-01 20:50:00,13.925,13.949,13.833,13.923,800000.0
2006-12-01 20:55:00,13.927,13.973,13.821,13.879,1100000.0
2006-12-01 21:00:00,13.911,13.997,13.815,13.925,1700000.0
2006-12-01 21:05:00,13.935,13.958,13.835,13.878,900000.0
2006-12-01 21:10:00,13.925,14.015,13.847,13.875,2800000.0
2006-12-01 21:15:00,13.914,14.013,13.808,13.913,1950000.0
2006-12-01 21:20:00,13.98,13.98,13.806,13.934,2050000.0
2006-12-01 21:25:00,13.873,13.961,13.819,13.841,1150000.0
2006-12-01 21:30:00,13.847,13.961,13.793,13.939,1650000.0
2006-12-01 21:35:00,13.865,13.973,13.839,13.913,1250000.0
2006-12-01 21:40:00,13.86,13.972,13.808,13.959,2000000.0
2006-12-01 21:45:00,13.874,13.942,13.819,13.919,1100000.0
2006-12-01 21:50:00,13.948,13.985,13.804,13.912,1850000.0
2006-12-01 21:55:00,13.885,13.958,13.811,13.852,1500000.0
2006-12-01 22:00:00,13.897,13.965,13.82,13.821,1250000.0
2006-12-01 22:05:00,13.835,13.989,13.818,13.868,1700000.0
2006-12-01 22:10:00,13.862,13.946,13.803,13.909,1100000.0
2006-12-01 22:15:00,13.903,14.0,13.798,13.911,1700000.0
2006-12-01 22:20:00,13.89,13.979,13.788,13.911,1650000.0
2006-12-01 22:25:00,13.838,13.987,13.803,13.919,2250000.0
2006-12-01 22:30:00,13.887,13.974,13.835,13.835,1750000.0
2006-12-01 22:35:00,13.85,13.991,13.841,13.864,1550000.0
2006-12-01 22:40:00,13.915,13.982,13.804,13.928,1750000.0
2006-12-01 22:45:00,13.933,13.973,13.827,13.943,850000.0
2006-12-01 22:50:00,13.984,13.984,13.836,13.836,550000.0
2006-12-01 22:55:00,13.832,13.965,13.808,13.861,1450000.0
2006-12-01 23:00:00,13.83,13.968,13.808,13.925,900000.0
2006-12-01 23:05:00,13.943,13.985,13.847,13.968,1350000.0
2006-12-01 23:10:00,13.927,13.957,13.823,13.889,1200000.0
2006-12-01 23:15:00,13.929,13.929,13.852,13.907,700000.0
2006-12-01 23:20:00,13.908,13.97,13.816,13.816,1000000.0
2006-12-01 23:25:00,13.914,13.969,13.858,13.925,1300000.0
2006-12-01 23:30:00,13.898,13.937,13.84,13.885,350000.0
2006-12-01 23:35:00,13.954,13.994,13.809,13.89,1300000.0
2006-12-01 23:40:00,13.832,13.984,13.82,13.936,2000000.0
2006-12-01 23:45:00,13.907,13.907,13.907,13.907,100000.0
2006-12-01 23:50:00,13.961,13.961,13.831,13.914,1200000.0
2006-12-01 23:55:00,13.893,13.948,13.813,13.877,1150000.0
2006-12-04 00:00:00,13.98,14.1,13.889,13.901,600000.0
2006-12-04 00:05:00,13.888,13.919,13.839,13.919,200000.0
2006-12-04 00:15:00,13.847,13.936,13.847,13.936,150000.0
2006-12-04 00:30:00,13.933,13.933,13.833,13.873,200000.0
2006-12-04 00:35:00,13.926,13.945,13.926,13.945,100000.0
2006-12-04 00:50:00,13.931,13.954,13.824,13.904,550000.0
2006-12-04 00:55:00,13.944,13.944,13.844,13.883,200000.0
2006-12-04 01:00:00,13.957,13.957,13.873,13.905,200000.0
2006-12-04 01:20:00,13.946,13.946,13.846,13.885,200000.0
2006-12-04 01:25:00,13.937,13.937,13.836,13.875,200000.0
2006-12-04 01:35:00,13.944,13.944,13.86,13.893,200000.0
2006-12-04 01:55:00,13.949,14.004,13.839,13.876,1050000.0
2006-12-04 02:00:00,13.935,13.96,13.843,13.902,500000.0
2006-12-04 02:05:00,13.859,13.965,13.859,13.964,600000.0
2006-12-04 02:10:00,13.955,13.955,13.838,13.931,850000.0
2006-12-04 02:15:00,13.935,13.955,13.862,13.955,150000.0
2006-12-04 02:20:00,13.96,13.96,13.881,13.913,200000.0
2006-12-04 02:25:00,13.949,13.972,13.86,13.923,900000.0
2006-12-04 02:30:00,13.919,13.973,13.864,13.957,600000.0
2006-12-04 02:35:00,13.914,14.019,13.868,13.929,750000.0
2006-12-04 02:40:00,13.908,13.982,13.849,13.913,1100000.0
2006-12-04 02:45:00,13.975,13.994,13.865,13.913,400000.0
2006-12-04 02:50:00,13.862,14.011,13.832,13.932,950000.0
2006-12-04 02:55:00,13.934,14.031,13.893,13.997,1050000.0
2006-12-04 03:00:00,13.994,14.024,13.908,13.959,1550000.0
2006-12-04 03:05:00,14.024,14.024,13.881,13.961,1050000.0
2006-12-04 03:10:00,13.966,14.01,13.837,13.973,2150000.0
2006-12-04 03:15:00,13.995,14.033,13.865,13.892,2750000.0
2006-12-04 03:20:00,13.921,14.029,13.843,13.991,2400000.0
2006-12-04 03:25:00,13.873,13.997,13.855,13.955,2200000.0
2006-12-04 03:30:00,13.977,14.018,13.86,13.896,1700000.0
2006-12-04 03:35:00,13.991,13.993,13.862,13.883,1600000.0
2006-12-04 03:40:00,13.948,14.003,13.827,13.936,2000000.0
2006-12-04 03:45:00,13.904,14.011,13.862,13.956,2200000.0
2006-12-04 03:50:00,13.957,13.996,13.834,13.967,2350000.0
2006-12-04 03:55:00,13.907,14.008,13.848,13.953,2600000.0
2006-12-04 04:00:00,13.982,14.003,13.839,13.973,1650000.0
2006-12-04 04:05:00,13.948,13.988,13.845,13.888,1050000.0
2006-12-04 04:10:00,13.971,14.024,13.864,14.024,1400000.0
2006-12-04 04:15:00,13.97,14.013,13.866,13.938,1300000.0
2006-12-04 04:20:00,13.922,14.002,13.86,13.891,1450000.0
2006-12-04 04:25:00,13.862,14.006,13.862,13.968,2300000.0
2006-12-04 04:30:00,13.977,13.977,13.846,13.912,900000.0
2006-12-04 04:35:00,13.932,14.021,13.863,13.978,1650000.0
2006-12-04 04:40:00,13.955,13.998,13.883,13.919,350000.0
2006-12-04 04:45:00,13.944,14.024,13.852,13.874,2400000.0
2006-12-04 04:50:00,13.971,13.999,13.822,13.937,1800000.0
2006-12-04 04:55:00,13.876,14.03,13.858,13.97,1700000.0
2006-12-04 05:00:00,13.889,14.042,13.865,13.875,1200000.0
2006-12-04 05:05:00,13.953,14.005,13.953,13.971,400000.0
2006-12-04 05:10:00,14.0,14.009,13.837,13.991,1250000.0
2006-12-04 05:15:00,13.974,13.984,13.899,13.984,300000.0
2006-12-04 05:20:00,13.935,14.026,13.873,13.942,1400000.0
2006-12-04 05:25:00,13.869,13.993,13.869,13.966,200000.0
2006-12-04 05:30:00,13.967,14.005,13.858,13.948,1550000.0
2006-12-04 05:35:00,13.965,13.965,13.886,13.922,200000.0
2006-12-04 05:40:00,13.987,13.998,13.873,13.967,1000000.0
2006-12-04 05:45:00,14.005,14.005,13.849,13.99,900000.0
2006-12-04 05:50:00,13.978,14.001,13.871,13.947,750000.0
2006-12-04 05:55:00,13.937,13.971,13.873,13.969,550000.0
2006-12-04 06:00:00,13.975,13.975,13.883,13.972,350000.0
2006-12-04 06:05:00,13.963,14.028,13.845,13.968,1650000.0
2006-12-04 06:10:00,13.881,14.011,13.856,13.877,1650000.0
2006-12-04 06:15:00,13.949,13.973,13.835,13.943,1200000.0
2006-12-04 06:20:00,13.951,13.983,13.843,13.904,1750000.0
2006-12-04 06:25:00,13.931,13.963,13.83,13.962,1350000.0
2006-12-04 06:30:00,13.926,14.062,13.843,13.974,2500000.0
2006-12-04 06:35:00,13.911,14.017,13.83,13.949,1500000.0
2006-12-04 06:40:00,14.013,14.013,13.925,13.941,600000.0
2006-12-04 06:45:00,14.029,14.04,13.915,14.032,550000.0
2006-12-04 06:50:00,14.038,14.038,13.906,13.959,1600000.0
2006-12-04 06:55:00,13.954,13.997,13.852,13.964,1600000.0
2006-12-04 07:00:00,13.93,14.032,13.923,13.925,900000.0
2006-12-04 07:05:00,13.889,14.017,13.878,14.007,1100000.0
2006-12-04 07:10:00,13.976,14.025,13.912,14.025,250000.0
2006-12-04 07:15:00,13.999,14.032,13.883,13.883,1300000.0
2006-12-04 07:20:00,13.973,13.976,13.844,13.928,700000.0
2006-12-04 07:25:00,13.961,13.981,13.837,13.864,1450000.0
2006-12-04 07:30:00,13.947,14.004,13.878,13.98,1150000.0
2006-12-04 07:40:00,13.948,14.008,13.868,13.929,1550000.0
2006-12-04 07:45:00,14.001,14.001,13.884,13.943,1650000.0
2006-12-04 07:50:00,13.961,14.013,13.831,13.917,1600000.0
2006-12-04 07:55:00,13.964,13.988,13.886,13.886,550000.0
2006-12-04 08:00:00,13.909,13.992,13.851,13.905,1100000.0
2006-12-04 08:05:00,13.926,14.038,13.876,13.905,1150000.0
2006-12-04 08:10:00,13.973,14.02,13.86,13.871,1450000.0
2006-12-04 08:15:00,14.001,14.001,13.827,13.903,1900000.0
2006-12-04 08:20:00,13.994,13.994,13.845,13.951,2450000.0
2006-12-04 08:25:00,13.866,13.997,13.848,13.975,2200000.0
2006-12-04 08:30:00,13.958,13.991,13.853,13.904,1750000.0
2006-12-04 08:35:00,13.879,13.988,13.848,13.941,950000.0
2006-12-04 08:40:00,13.949,13.987,13.839,13.878,1050000.0
2006-12-04 08:50:00,13.982,13.991,13.903,13.903,350000.0
2006-12-04 08:55:00,13.904,14.029,13.87,13.966,1250000.0
2006-12-04 09:00:00,13.925,14.022,13.823,13.983,1050000.0
2006-12-04 09:05:00,13.821,14.021,13.821,13.894,950000.0
2006-12-04 09:10:00,13.969,13.993,13.853,13.903,1850000.0
2006-12-04 09:15:00,13.914,13.994,13.845,13.935,1650000.0
2006-12-04 09:20:00,13.919,14.002,13.847,13.903,1650000.0
2006-12-04 09:25:00,14.002,14.017,13.829,13.946,1250000.0
2006-12-04 09:30:00,13.889,13.996,13.838,13.992,1250000.0
2006-12-04 09:35:00,13.869,14.039,13.864,13.986,2200000.0
2006-12-04 09:40:00,13.894,14.037,13.846,13.931,1250000.0
2006-12-04 09:45:00,13.968,14.029,13.902,13.992,550000.0
2006-12-04 09:50:00,13.89,13.999,13.89,13.906,400000.0
2006-12-04 09:55:00,13.997,14.016,13.852,13.947,1200000.0
2006-12-04 10:00:00,13.973,14.002,13.816,13.928,1700000.0
2006-12-04 10:05:00,13.899,14.063,13.828,14.021,2000000.0
2006-12-04 10:10:00,13.974,14.015,13.807,13.937,2150000.0
2006-12-04 10:15:00,13.964,13.996,13.83,13.905,2000000.0
2006-12-04 10:20:00,13.885,14.033,13.809,13.966,2700000.0
2006-12-04 10:25:00,13.846,13.976,13.772,13.926,2750000.0
2006-12-04 10:30:00,13.863,14.006,13.802,13.938,2350000.0
2006-12-04 10:35:00,13.845,14.008,13.828,13.833,2350000.0
2006-12-04 10:40:00,13.929,13.999,13.828,13.962,1850000.0
2006-12-04 10:45:00,13.944,14.039,13.863,13.868,1800000.0
2006-12-04 10:50:00,13.949,14.044,13.794,13.819,3200000.0
2006-12-04 10:55:00,13.931,13.976,13.802,13.826,2450000.0
2006-12-04 11:00:00,13.929,14.021,13.843,13.997,2200000.0
2006-12-04 11:05:00,13.862,14.05,13.809,13.939,2200000.0
2006-12-04 11:10:00,13.849,14.001,13.83,13.973,2200000.0
2006-12-04 11:15:00,13.883,14.031,13.871,13.932,1600000.0
2006-12-04 11:20:00,13.946,14.006,13.855,13.961,1450000.0
2006-12-04 11:25:00,13.881,13.993,13.838,13.908,1400000.0
2006-12-04 11:30:00,13.963,13.963,13.792,13.92,1450000.0
2006-12-04 11:35:00,13.94,14.012,13.825,13.88,2150000.0
2006-12-04 11:40:00,13.903,13.979,13.846,13.943,1550000.0
2006-12-04 11:45:00,13.873,13.999,13.801,13.883,2200000.0
2006-12-04 11:50:00,13.897,13.988,13.812,13.927,2200000.0
2006-12-04 11:55:00,13.904,14.016,13.841,13.918,1950000.0
2006-12-04 12:00:00,13.927,14.019,13.828,13.862,2150000.0
2006-12-04 12:05:00,13.949,13.984,13.804,13.907,1950000.0
2006-12-04 12:10:00,13.961,13.991,13.832,13.928,1550000.0
2006-12-04 12:15:00,13.903,13.98,13.804,13.836,1700000.0
2006-12-04 12:20:00,13.884,13.994,13.805,13.923,2000000.0
2006-12-04 12:25:00,13.968,13.973,13.761,13.811,2450000.0
2006-12-04 12:30:00,13.843,13.985,13.811,13.811,1800000.0
2006-12-04 12:35:00,13.978,13.988,13.819,13.894,1650000.0
2006-12-04 12:40:00,13.899,13.999,13.787,13.825,2400000.0
2006-12-04 12:45:00,13.889,13.989,13.816,13.869,2250000.0
2006-12-04 12:50:00,13.897,13.994,13.839,13.926,2350000.0
2006-12-04 12:55:00,13.947,14.001,13.846,13.938,900000.0
2006-12-04 13:00:00,13.809,14.021,13.809,13.878,1300000.0
2006-12-04 13:05:00,13.851,14.01,13.836,13.884,2200000.0
2006-12-04 13:10:00,13.949,14.059,13.883,14.01,2250000.0
2006-12-04 13:15:00,13.91,14.024,13.849,13.895,2000000.0
2006-12-04 13:20:00,13.921,14.056,13.887,13.919,2050000.0
2006-12-04 13:25:00,13.992,14.021,13.854,13.971,2150000.0
2006-12-04 13:30:00,14.0,14.016,13.829,13.872,2100000.0
2006-12-04 13:35:00,13.963,14.035,13.849,13.942,2100000.0
2006-12-04 13:40:00,13.858,14.037,13.846,13.985,900000.0
2006-12-04 13:45:00,13.897,14.042,13.865,13.957,1600000.0
2006-12-04 13:50:00,13.916,14.002,13.839,13.918,1250000.0
2006-12-04 13:55:00,13.978,13.996,13.853,13.889,1100000.0
2006-12-04 14:00:00,13.951,14.02,13.876,14.013,1800000.0
2006-12-04 14:05:00,14.025,14.025,13.851,13.895,1800000.0
2006-12-04 14:10:00,13.908,14.067,13.892,13.962,2050000.0
2006-12-04 14:15:00,13.903,14.049,13.801,13.967,2300000.0
2006-12-04 14:20:00,13.929,14.03,13.903,14.03,1600000.0
2006-12-04 14:25:00,13.948,14.033,13.892,13.956,1850000.0
2006-12-04 14:30:00,13.925,14.023,13.862,13.88,2200000.0
2006-12-04 14:35:00,13.96,14.013,13.859,13.884,2200000.0
2006-12-04 14:40:00,13.935,14.005,13.807,13.924,2300000.0
2006-12-04 14:45:00,13.966,14.0,13.845,13.857,1600000.0
2006-12-04 14:50:00,13.907,14.043,13.821,13.882,2150000.0
2006-12-04 14:55:00,13.945,14.026,13.834,13.989,2400000.0
2006-12-04 15:00:00,13.87,14.023,13.833,13.864,2400000.0
2006-12-04 15:05:00,13.858,14.01,13.821,13.884,2250000.0
2006-12-04 15:10:00,13.876,14.028,13.857,13.942,1750000.0
2006-12-04 15:15:00,13.851,14.021,13.851,13.966,1950000.0
2006-12-04 15:20:00,13.92,14.005,13.862,13.986,1850000.0
2006-12-04 15:25:00,14.001,14.028,13.892,13.991,2000000.0
2006-12-04 15:30:00,13.984,14.071,13.868,13.957,1800000.0
2006-12-04 15:35:00,13.939,14.036,13.872,13.929,2150000.0
2006-12-04 15:40:00,13.901,14.039,13.873,13.986,2000000.0
2006-12-04 15:45:00,14.004,14.004,13.831,13.991,2100000.0
2006-12-04 15:50:00,13.894,13.983,13.817,13.969,2200000.0
2006-12-04 15:55:00,13.836,13.996,13.823,13.913,2350000.0
2006-12-04 16:00:00,13.968,14.063,13.842,13.981,2450000.0
2006-12-04 16:05:00,13.989,14.03,13.871,14.008,2300000.0
2006-12-04 16:10:00,13.993,14.03,13.86,13.916,2300000.0
2006-12-04 16:15:00,14.009,14.014,13.86,13.884,2200000.0
2006-12-04 16:20:00,14.023,14.033,13.838,13.974,2450000.0
2006-12-04 16:25:00,13.949,14.013,13.835,13.954,2250000.0
2006-12-04 16:30:00,13.843,13.977,13.793,13.977,2200000.0
2006-12-04 16:35:00,13.874,13.986,13.788,13.983,2450000.0
2006-12-04 16:40:00,13.993,13.997,13.838,13.838,2150000.0
2006-12-04 16:45:00,13.866,14.011,13.833,13.874,2300000.0
2006-12-04 16:50:00,13.868,14.009,13.868,13.886,2100000.0
2006-12-04 16:55:00,13.97,14.029,13.873,13.919,2150000.0
2006-12-04 17:00:00,14.027,14.03,13.849,13.959,2100000.0
2006-12-04 17:05:00,14.01,14.016,13.859,13.921,2250000.0
2006-12-04 17:10:00,13.977,14.011,13.819,13.932,2150000.0
2006-12-04 17:15:00,13.85,13.989,13.811,13.945,2150000.0
2006-12-04 17:20:00,13.924,13.996,13.839,13.854,2300000.0
2006-12-04 17:25:00,13.926,13.974,13.815,13.935,2300000.0
2006-12-04 17:30:00,13.813,13.951,13.788,13.929,2300000.0
2006-12-04 17:35:00,13.888,13.949,13.787,13.811,2250000.0
2006-12-04 17:40:00,13.832,14.013,13.816,13.95,2200000.0
2006-12-04 17:45:00,13.869,13.978,13.85,13.942,2050000.0
2006-12-04 17:50:00,13.964,14.016,13.826,13.994,2300000.0
2006-12-04 17:55:00,13.888,13.994,13.856,13.98,1950000.0
2006-12-04 18:00:00,13.88,13.995,13.848,13.914,2050000.0
2006-12-04 18:05:00,13.935,14.02,13.862,13.876,2200000.0
2006-12-04 18:10:00,13.977,14.043,13.875,14.013,2100000.0
2006-12-04 18:15:00,13.933,14.074,13.875,14.013,2250000.0
2006-12-04 18:20:00,13.936,14.045,13.882,14.037,2150000.0
2006-12-04 18:25:00,13.965,14.043,13.893,14.031,2150000.0
2006-12-04 18:30:00,13.994,14.038,13.871,14.034,2150000.0
2006-12-04 18:35:00,13.966,14.063,13.89,14.008,2250000.0
2006-12-04 18:40:00,14.015,14.033,13.886,13.956,2400000.0
2006-12-04 18:45:00,13.919,14.055,13.91,13.958,2000000.0
2006-12-04 18:50:00,13.998,14.059,13.894,14.017,2300000.0
2006-12-04 18:55:00,13.927,14.048,13.888,13.983,2000000.0
2006-12-04 19:00:00,13.95,14.035,13.887,13.92,2000000.0
2006-12-04 19:05:00,14.008,14.045,13.876,13.949,2050000.0
2006-12-04 19:10:00,13.986,14.046,13.857,13.991,2000000.0
2006-12-04 19:15:00,13.936,14.045,13.899,14.045,1950000.0
2006-12-04 19:20:00,14.011,14.063,13.889,13.967,2050000.0
2006-12-04 19:25:00,14.021,14.065,13.875,14.006,2150000.0
2006-12-04 19:30:00,14.05,14.05,13.902,13.987,1750000.0
2006-12-04 19:35:00,13.937,14.059,13.908,13.978,2100000.0
2006-12-04 19:40:00,13.988,14.061,13.871,14.052,2050000.0
2006-12-04 19:45:00,14.048,14.058,13.91,14.008,1700000.0
2006-12-04 19:50:00,14.007,14.091,13.919,14.02,2450000.0
2006-12-04 19:55:00,13.91,14.058,13.905,14.015,2200000.0
2006-12-04 20:00:00,14.01,14.079,13.908,13.917,2000000.0
2006-12-04 20:05:00,14.014,14.05,13.872,13.972,2850000.0
2006-12-04 20:10:00,13.908,14.081,13.881,14.011,3100000.0
2006-12-04 20:15:00,13.999,14.041,13.868,13.923,2800000.0
2006-12-04 20:20:00,13.995,14.067,13.862,14.004,3900000.0
2006-12-04 20:25:00,14.027,14.076,13.877,13.964,2650000.0
2006-12-04 20:30:00,14.027,14.085,13.93,13.93,1900000.0
2006-12-04 20:40:00,14.049,14.103,13.97,14.085,400000.0
2006-12-04 20:45:00,13.967,14.074,13.932,13.979,750000.0
2006-12-04 20:50:00,14.035,14.114,13.945,14.049,850000.0
2006-12-04 21:00:00,14.01,14.1,13.968,13.968,650000.0
2006-12-04 21:05:00,14.044,14.044,13.945,13.984,200000.0
2006-12-04 21:10:00,13.995,14.122,13.972,14.096,650000.0
2006-12-04 21:25:00,14.012,14.091,13.952,14.025,1200000.0
2006-12-04 21:30:00,13.966,14.087,13.959,14.029,650000.0
2006-12-04 21:35:00,14.045,14.045,13.935,13.97,200000.0
2006-12-04 21:40:00,14.03,14.12,13.933,13.96,650000.0
2006-12-04 21:45:00,14.029,14.097,13.951,14.024,1000000.0
2006-12-04 21:50:00,14.036,14.107,13.964,13.981,800000.0
2006-12-04 21:55:00,14.055,14.055,13.921,14.005,550000.0
2006-12-04 22:00:00,14.048,14.093,13.919,14.048,2200000.0
2006-12-04 22:05:00,14.033,14.033,13.933,13.973,200000.0
2006-12-04 22:10:00,13.981,14.062,13.969,13.969,800000.0
2006-12-04 22:15:00,13.964,14.091,13.959,14.024,1100000.0
2006-12-04 22:20:00,14.002,14.111,13.969,14.075,1300000.0
2006-12-04 22:25:00,14.057,14.057,13.973,14.005,200000.0
2006-12-04 22:30:00,13.972,14.044,13.955,14.039,250000.0
2006-12-04 22:35:00,14.078,14.078,13.956,13.994,250000.0
2006-12-04 22:40:00,14.045,14.045,13.953,13.989,200000.0
2006-12-04 22:45:00,14.042,14.092,13.949,13.981,650000.0
2006-12-04 22:50:00,13.971,14.131,13.924,14.063,1200000.0
2006-12-04 22:55:00,14.034,14.068,13.975,14.009,450000.0
2006-12-04 23:00:00,14.086,14.086,13.953,14.029,500000.0
2006-12-04 23:05:00,13.979,14.093,13.941,14.005,700000.0
2006-12-04 23:10:00,14.044,14.044,13.944,13.983,200000.0
2006-12-04 23:15:00,14.039,14.06,13.962,14.047,450000.0
2006-12-04 23:20:00,14.096,14.112,14.038,14.106,600000.0
2006-12-04 23:30:00,14.044,14.044,13.945,13.984,200000.0
2006-12-04 23:35:00,14.078,14.078,13.953,13.953,600000.0
2006-12-04 23:40:00,14.066,14.066,13.982,14.015,200000.0
2006-12-04 23:45:00,14.056,14.056,13.956,13.989,400000.0
2006-12-04 23:50:00,14.04,14.076,13.942,14.076,900000.0
2006-12-04 23:55:00,13.992,14.083,13.95,14.011,450000.0
2006-12-05 00:00:00,13.988,14.092,13.988,14.052,600000.0
2006-12-05 00:05:00,14.059,14.084,13.965,14.003,1050000.0
2006-12-05 00:10:00,14.03,14.105,13.97,14.003,550000.0
2006-12-05 00:25:00,14.051,14.08,14.051,14.08,150000.0
2006-12-05 00:30:00,14.049,14.062,13.934,14.047,500000.0
2006-12-05 00:35:00,14.056,14.056,13.971,14.004,200000.0
2006-12-05 00:45:00,14.033,14.033,14.031,14.031,100000.0
2006-12-05 00:50:00,14.056,14.056,13.971,14.004,200000.0
2006-12-05 00:55:00,14.065,14.065,13.973,14.009,200000.0
2006-12-05 01:05:00,14.015,14.067,13.952,14.062,1150000.0
2006-12-05 01:10:00,14.046,14.046,13.925,13.964,400000.0
2006-12-05 01:15:00,13.969,14.024,13.94,13.977,250000.0
2006-12-05 01:20:00,14.046,14.046,13.962,13.995,200000.0
2006-12-05 01:25:00,14.087,14.087,13.973,14.043,450000.0
2006-12-05 01:30:00,13.999,14.07,13.999,14.07,100000.0
2006-12-05 01:35:00,14.026,14.026,13.925,13.965,200000.0
2006-12-05 01:40:00,13.938,14.059,13.921,13.947,400000.0
2006-12-05 01:50:00,14.033,14.035,13.934,14.035,300000.0
2006-12-05 01:55:00,14.038,14.064,13.97,14.044,400000.0
2006-12-05 02:05:00,14.027,14.027,13.926,13.965,200000.0
2006-12-05 02:10:00,14.011,14.011,13.907,13.945,200000.0
2006-12-05 02:15:00,13.976,14.013,13.912,14.013,150000.0
2006-12-05 02:25:00,13.932,14.094,13.913,14.066,750000.0
2006-12-05 02:35:00,14.005,14.005,13.913,13.949,200000.0
2006-12-05 02:45:00,14.017,14.026,13.932,13.981,400000.0
2006-12-05 03:00:00,14.046,14.046,13.962,13.995,200000.0
2006-12-05 03:05:00,14.034,14.034,13.934,13.974,200000.0
2006-12-05 03:10:00,13.963,14.063,13.963,14.063,100000.0
2006-12-05 03:15:00,14.039,14.084,13.98,14.075,500000.0
2006-12-05 03:35:00,14.038,14.038,13.953,14.036,450000.0
2006-12-05 03:50:00,13.963,14.06,13.949,13.958,500000.0
2006-12-05 03:55:00,14.046,14.046,13.946,13.985,200000.0
2006-12-05 04:00:00,14.034,14.034,13.934,13.973,200000.0
2006-12-05 04:05:00,14.043,14.043,13.96,13.993,200000.0
2006-12-05 04:10:00,14.035,14.035,13.935,13.974,200000.0
2006-12-05 04:25:00,14.047,14.047,13.963,13.995,200000.0
2006-12-05 04:35:00,14.033,14.033,13.932,13.973,200000.0
2006-12-05 04:40:00,14.044,14.044,13.961,13.993,200000.0
2006-12-05 04:45:00,14.051,14.053,14.027,14.052,250000.0
2006-12-05 04:50:00,14.02,14.103,13.974,14.005,700000.0
2006-12-05 04:55:00,13.985,14.071,13.985,14.061,300000.0
2006-12-05 05:00:00,14.056,14.056,13.971,14.005,200000.0
2006-12-05 05:10:00,14.033,14.128,13.968,14.019,400000.0
2006-12-05 05:25:00,14.049,14.049,13.975,13.994,450000.0
2006-12-05 05:35:00,14.048,14.048,13.964,13.995,200000.0
2006-12-05 05:45:00,14.054,14.054,13.971,14.003,200000.0
2006-12-05 05:55:00,14.049,14.089,13.961,14.052,500000.0
2006-12-05 06:00:00,14.006,14.088,13.912,13.987,1550000.0
2006-12-05 06:05:00,13.976,14.042,13.862,13.886,1650000.0
2006-12-05 06:10:00,13.887,14.033,13.854,13.935,1650000.0
2006-12-05 06:15:00,14.006,14.054,13.827,14.009,2100000.0
2006-12-05 06:20:00,13.94,14.06,13.909,13.912,1350000.0
2006-12-05 06:25:00,14.009,14.017,13.919,13.919,400000.0
2006-12-05 06:30:00,13.931,14.017,13.917,14.01,800000.0
2006-12-05 06:35:00,13.945,14.058,13.901,13.994,1900000.0
2006-12-05 06:40:00,13.969,14.064,13.93,13.96,1350000.0
2006-12-05 06:45:00,14.016,14.037,13.895,14.034,1150000.0
2006-12-05 06:50:00,13.963,14.038,13.93,13.993,1100000.0
2006-12-05 06:55:00,13.975,14.009,13.876,13.989,900000.0
2006-12-05 07:00:00,13.977,13.985,13.876,13.941,400000.0
2006-12-05 07:05:00,14.008,14.008,13.924,13.955,200000.0
2006-12-05 07:10:00,13.917,13.993,13.869,13.963,850000.0
2006-12-05 07:15:00,13.985,14.036,13.899,14.009,700000.0
2006-12-05 07:20:00,13.993,14.022,13.885,14.022,800000.0
2006-12-05 07:25:00,13.988,14.038,13.861,13.983,1650000.0
2006-12-05 07:30:00,13.909,14.055,13.909,14.01,1900000.0
2006-12-05 07:35:00,13.977,14.062,13.894,14.028,2050000.0
2006-12-05 07:40:00,13.979,14.033,13.872,13.945,1800000.0
2006-12-05 07:45:00,13.931,14.018,13.894,14.018,1200000.0
2006-12-05 07:50:00,13.94,14.036,13.901,14.036,800000.0
2006-12-05 07:55:00,13.924,13.963,13.924,13.942,200000.0
2006-12-05 08:00:00,14.012,14.082,13.887,13.941,1950000.0
2006-12-05 08:05:00,13.925,14.013,13.88,13.927,1550000.0
2006-12-05 08:10:00,14.006,14.014,13.879,13.916,1300000.0
2006-12-05 08:15:00,13.923,14.027,13.905,13.913,1400000.0
2006-12-05 08:20:00,14.003,14.034,13.881,14.006,2350000.0
2006-12-05 08:25:00,14.014,14.026,13.894,13.999,1300000.0
2006-12-05 08:30:00,13.996,14.008,13.865,13.978,1200000.0
2006-12-05 08:35:00,13.965,14.028,13.848,13.883,1450000.0
2006-12-05 08:40:00,13.995,13.995,13.865,13.919,600000.0
2006-12-05 08:45:00,13.99,14.042,13.888,13.938,1500000.0
2006-12-05 08:50:00,13.876,14.045,13.876,13.949,1850000.0
2006-12-05 08:55:00,14.026,14.026,13.874,13.977,800000.0
2006-12-05 09:00:00,13.961,14.03,13.854,14.03,950000.0
2006-12-05 09:05:00,13.964,14.017,13.896,13.962,450000.0
2006-12-05 09:10:00,14.004,14.004,13.894,13.932,550000.0
2006-12-05 09:15:00,13.934,14.067,13.885,13.97,1750000.0
2006-12-05 09:20:00,13.944,14.039,13.873,13.936,2250000.0
2006-12-05 09:25:00,14.015,14.058,13.915,14.005,1700000.0
2006-12-05 09:30:00,13.928,14.042,13.874,13.874,1900000.0
2006-12-05 09:35:00,13.901,14.044,13.831,13.972,2200000.0
2006-12-05 09:40:00,13.914,14.056,13.89,13.982,1550000.0
2006-12-05 09:45:00,13.999,14.04,13.834,13.938,1350000.0
2006-12-05 09:50:00,13.917,14.016,13.841,13.974,2000000.0
2006-12-05 09:55:00,13.981,14.018,13.855,13.989,2150000.0
2006-12-05 10:00:00,13.929,14.006,13.786,13.875,2200000.0
2006-12-05 10:05:00,13.843,13.983,13.801,13.976,2000000.0
2006-12-05 10:10:00,13.984,14.047,13.801,13.854,2300000.0
2006-12-05 10:15:00,13.983,13.997,13.818,13.924,2000000.0
2006-12-05 10:20:00,13.881,14.008,13.831,13.969,2300000.0
2006-12-05 10:25:00,13.97,14.0,13.848,13.974,1600000.0
2006-12-05 10:30:00,13.917,13.976,13.83,13.925,1950000.0
2006-12-05 10:35:00,13.853,13.987,13.832,13.832,2350000.0
2006-12-05 10:40:00,13.95,13.972,13.816,13.93,2950000.0
2006-12-05 10:45:00,13.953,13.999,13.871,13.99,750000.0
2006-12-05 10:50:00,13.935,14.006,13.809,13.851,2700000.0
2006-12-05 10:55:00,13.948,14.014,13.833,13.857,2450000.0
2006-12-05 11:00:00,13.935,14.041,13.853,14.028,2200000.0
2006-12-05 11:05:00,13.876,14.023,13.856,14.002,2200000.0
2006-12-05 11:10:00,13.883,14.027,13.877,14.011,1650000.0
2006-12-05 11:15:00,13.92,14.018,13.821,13.987,2150000.0
2006-12-05 11:20:00,13.959,14.035,13.844,13.977,2300000.0
2006-12-05 11:25:00,13.878,13.996,13.859,13.898,1800000.0
2006-12-05 11:30:00,13.994,14.03,13.88,13.895,2200000.0
2006-12-05 11:35:00,13.963,13.992,13.833,13.879,2150000.0
2006-12-05 11:40:00,13.899,14.003,13.867,13.969,1900000.0
2006-12-05 11:45:00,13.885,14.005,13.852,13.949,2200000.0
2006-12-05 11:50:00,13.966,14.003,13.84,13.936,1750000.0
2006-12-05 11:55:00,13.965,14.026,13.862,13.934,1500000.0
2006-12-05 12:00:00,13.946,14.008,13.866,13.894,2150000.0
2006-12-05 12:05:00,13.978,14.08,13.872,13.928,1950000.0
2006-12-05 12:10:00,13.971,14.007,13.863,13.892,2000000.0
2006-12-05 12:15:00,13.934,14.029,13.847,13.876,2100000.0
2006-12-05 12:20:00,13.918,14.026,13.833,13.952,2400000.0
2006-12-05 12:25:00,13.996,14.03,13.832,13.888,1900000.0
2006-12-05 12:30:00,13.888,14.011,13.86,13.87,1800000.0
2006-12-05 12:35:00,14.018,14.023,13.831,13.956,1650000.0
2006-12-05 12:40:00,13.948,14.019,13.851,13.879,2400000.0
2006-12-05 12:45:00,13.912,14.006,13.826,13.904,2250000.0
2006-12-05 12:50:00,13.946,14.04,13.866,13.93,2350000.0
2006-12-05 12:55:00,13.934,14.032,13.869,13.896,1250000.0
2006-12-05 13:00:00,13.975,14.033,13.851,13.914,2200000.0
2006-12-05 13:05:00,13.903,14.058,13.858,13.902,2200000.0
2006-12-05 13:10:00,13.964,14.088,13.853,14.052,1700000.0
2006-12-05 13:15:00,13.951,14.052,13.879,13.916,2000000.0
2006-12-05 13:20:00,13.932,14.071,13.894,13.981,2050000.0
2006-12-05 13:25:00,14.04,14.064,13.907,14.026,2150000.0
2006-12-05 13:30:00,14.058,14.073,13.914,13.934,2100000.0
2006-12-05 13:35:00,13.999,14.08,13.92,14.008,2100000.0
2006-12-05 13:40:00,14.015,14.085,13.917,14.027,1600000.0
2006-12-05 13:45:00,13.931,14.046,13.893,14.01,1750000.0
2006-12-05 13:50:00,13.933,14.044,13.884,14.033,2000000.0
2006-12-05 13:55:00,13.993,14.054,13.849,14.0,2000000.0
2006-12-05 14:00:00,13.99,14.052,13.887,14.041,1800000.0
2006-12-05 14:05:00,13.941,14.046,13.862,13.946,2100000.0
2006-12-05 14:10:00,13.934,14.039,13.886,13.934,1600000.0
2006-12-05 14:15:00,13.872,14.033,13.841,13.99,2300000.0
2006-12-05 14:20:00,13.915,14.03,13.865,14.03,2050000.0
2006-12-05 14:25:00,13.956,14.041,13.886,14.009,1850000.0
2006-12-05 14:30:00,13.982,14.045,13.896,13.911,2250000.0
2006-12-05 14:35:00,14.015,14.084,13.87,13.952,2200000.0
2006-12-05 14:40:00,13.981,14.039,13.882,14.0,2300000.0
2006-12-05 14:45:00,13.983,14.049,13.862,13.882,2000000.0
2006-12-05 14:50:00,13.952,14.027,13.88,13.956,1600000.0
2006-12-05 14:55:00,13.938,14.061,13.893,14.02,3350000.0
2006-12-05 15:00:00,13.936,14.065,13.834,13.872,3200000.0
2006-12-05 15:05:00,13.874,14.059,13.857,13.9,3050000.0
2006-12-05 15:10:00,13.884,14.077,13.832,14.002,3000000.0
2006-12-05 15:15:00,13.914,14.089,13.903,14.006,2600000.0
2006-12-05 15:20:00,13.89,14.093,13.89,14.055,3200000.0
2006-12-05 15:25:00,14.068,14.1,13.93,14.01,2750000.0
2006-12-05 15:30:00,14.042,14.137,13.913,13.994,3200000.0
2006-12-05 15:35:00,14.07,14.154,13.973,14.01,3200000.0
2006-12-05 15:40:00,14.018,14.175,13.996,14.121,2950000.0
2006-12-05 15:45:00,14.095,14.159,13.947,14.073,3050000.0
2006-12-05 15:50:00,14.021,14.124,13.95,14.124,3150000.0
2006-12-05 15:55:00,14.002,14.177,13.995,14.124,3300000.0
2006-12-05 16:00:00,14.043,14.196,13.944,14.079,3650000.0
2006-12-05 16:05:00,14.054,14.17,13.979,14.033,2900000.0
2006-12-05 16:10:00,14.096,14.193,13.983,14.068,3900000.0
2006-12-05 16:15:00,14.122,14.168,14.008,14.116,2850000.0
2006-12-05 16:20:00,14.104,14.156,13.978,14.129,3350000.0
2006-12-05 16:25:00,14.108,14.149,13.98,14.008,2500000.0
2006-12-05 16:30:00,14.125,14.171,13.97,14.103,3050000.0
2006-12-05 16:35:00,14.014,14.146,13.927,14.098,3050000.0
2006-12-05 16:40:00,14.041,14.131,13.985,13.985,2900000.0
2006-12-05 16:45:00,14.075,14.147,13.973,14.031,3050000.0
2006-12-05 16:50:00,14.054,14.186,13.979,13.979,2700000.0
2006-12-05 16:55:00,14.063,14.147,13.982,14.116,3050000.0
2006-12-05 17:00:00,14.15,14.2,13.969,14.045,2600000.0
2006-12-05 17:05:00,14.095,14.156,13.916,13.981,3150000.0
2006-12-05 17:10:00,14.029,14.12,13.903,14.024,2850000.0
2006-12-05 17:15:00,13.958,14.064,13.884,13.987,2400000.0
2006-12-05 17:20:00,13.964,14.053,13.76,13.81,2750000.0
2006-12-05 17:25:00,13.895,13.94,13.71,13.864,3450000.0
2006-12-05 17:30:00,13.777,13.916,13.706,13.799,3250000.0
2006-12-05 17:35:00,13.787,13.865,13.675,13.753,3050000.0
2006-12-05 17:40:00,13.755,13.949,13.71,13.883,3150000.0
2006-12-05 17:45:00,13.79,13.893,13.731,13.853,2700000.0
2006-12-05 17:50:00,13.891,13.93,13.72,13.891,2900000.0
2006-12-05 17:55:00,13.797,13.939,13.751,13.915,2850000.0
2006-12-05 18:00:00,13.832,13.963,13.733,13.837,2650000.0
2006-12-05 18:05:00,13.84,13.951,13.801,13.908,2650000.0
2006-12-05 18:10:00,13.841,13.971,13.798,13.915,2350000.0
2006-12-05 18:15:00,13.879,13.999,13.834,13.939,2600000.0
2006-12-05 18:20:00,13.847,13.942,13.788,13.915,3050000.0
2006-12-05 18:25:00,13.896,13.992,13.776,13.953,2900000.0
2006-12-05 18:30:00,13.905,13.992,13.8,13.961,2750000.0
2006-12-05 18:35:00,13.846,14.02,13.802,13.918,3600000.0
2006-12-05 18:40:00,13.917,13.968,13.801,13.876,2950000.0
2006-12-05 18:45:00,13.83,13.956,13.731,13.886,2450000.0
2006-12-05 18:50:00,13.873,13.959,13.766,13.859,3200000.0
2006-12-05 18:55:00,13.816,13.955,13.785,13.874,3100000.0
2006-12-05 19:00:00,13.834,13.911,13.756,13.861,2900000.0
2006-12-05 19:05:00,13.768,13.971,13.742,13.895,2500000.0
2006-12-05 19:10:00,13.907,13.961,13.793,13.929,2600000.0
2006-12-05 19:15:00,13.865,13.95,13.757,13.943,3000000.0
2006-12-05 19:20:00,13.949,13.955,13.791,13.867,2300000.0
2006-12-05 19:25:00,13.883,13.981,13.794,13.794,1950000.0
2006-12-05 19:30:00,13.952,13.983,13.81,13.9,2300000.0
2006-12-05 19:35:00,13.964,13.995,13.801,13.905,2500000.0
2006-12-05 19:40:00,13.845,13.922,13.759,13.862,1900000.0
2006-12-05 19:45:00,13.837,13.885,13.696,13.855,2150000.0
2006-12-05 19:50:00,13.831,13.891,13.733,13.757,2550000.0
2006-12-05 19:55:00,13.739,13.867,13.716,13.85,2250000.0
2006-12-05 20:00:00,13.816,13.872,13.674,13.756,2150000.0
2006-12-05 20:05:00,13.836,13.867,13.668,13.792,2400000.0
2006-12-05 20:10:00,13.721,13.873,13.709,13.81,2150000.0
2006-12-05 20:15:00,13.809,13.872,13.663,13.794,2350000.0
2006-12-05 20:20:00,13.815,13.855,13.684,13.826,2050000.0
2006-12-05 20:25:00,13.789,13.849,13.682,13.757,2300000.0
2006-12-05 20:30:00,13.722,13.863,13.681,13.76,1500000.0
2006-12-05 20:35:00,13.697,13.872,13.696,13.696,1650000.0
2006-12-05 20:40:00,13.844,13.892,13.711,13.849,2000000.0
2006-12-05 20:45:00,13.828,13.89,13.703,13.822,1950000.0
2006-12-05 20:50:00,13.786,13.889,13.723,13.853,1850000.0
2006-12-05 20:55:00,13.828,13.878,13.722,13.798,2250000.0
2006-12-05 21:00:00,13.834,13.879,13.717,13.741,1300000.0
2006-12-05 21:05:00,13.713,13.811,13.709,13.751,300000.0
2006-12-05 21:10:00,13.824,13.843,13.715,13.814,1800000.0
2006-12-05 21:15:00,13.713,13.909,13.709,13.794,1050000.0
2006-12-05 21:20:00,13.813,13.876,13.697,13.847,1000000.0
2006-12-05 21:25:00,13.816,13.907,13.715,13.763,850000.0
2006-12-05 21:30:00,13.743,13.887,13.72,13.833,2250000.0
2006-12-05 21:35:00,13.729,13.837,13.69,13.734,1700000.0
2006-12-05 21:40:00,13.827,13.877,13.701,13.823,1950000.0
2006-12-05 21:45:00,13.761,13.865,13.666,13.802,2150000.0
2006-12-05 21:50:00,13.78,13.819,13.614,13.743,1950000.0
2006-12-05 21:55:00,13.698,13.817,13.663,13.747,1800000.0
2006-12-05 22:00:00,13.808,13.813,13.656,13.758,1950000.0
2006-12-05 22:05:00,13.695,13.799,13.645,13.755,1950000.0
2006-12-05 22:10:00,13.685,13.801,13.682,13.715,2150000.0
2006-12-05 22:15:00,13.743,13.791,13.635,13.726,3200000.0
2006-12-05 22:20:00,13.746,13.783,13.644,13.726,1750000.0
2006-12-05 22:25:00,13.696,13.777,13.623,13.719,2050000.0
2006-12-05 22:30:00,13.756,13.783,13.635,13.688,2700000.0
2006-12-05 22:35:00,13.715,13.81,13.604,13.777,2350000.0
2006-12-05 22:40:00,13.713,13.815,13.641,13.715,1900000.0
2006-12-05 22:45:00,13.776,13.826,13.659,13.702,2250000.0
2006-12-05 22:50:00,13.78,13.838,13.69,13.817,2100000.0
2006-12-05 22:55:00,13.723,13.823,13.663,13.683,1650000.0
2006-12-05 23:00:00,13.743,13.848,13.673,13.802,2050000.0
2006-12-05 23:05:00,13.691,13.819,13.673,13.793,2200000.0
2006-12-05 23:10:00,13.745,13.811,13.626,13.785,2150000.0
2006-12-05 23:15:00,13.779,13.793,13.608,13.782,2100000.0
2006-12-05 23:20:00,13.776,13.813,13.657,13.8,1900000.0
2006-12-05 23:25:00,13.769,13.818,13.629,13.698,2150000.0
2006-12-05 23:30:00,13.738,13.794,13.657,13.731,1000000.0
2006-12-05 23:35:00,13.653,13.813,13.653,13.811,1600000.0
2006-12-05 23:40:00,13.689,13.831,13.658,13.67,3150000.0
2006-12-05 23:45:00,13.769,13.802,13.622,13.777,2850000.0
2006-12-05 23:50:00,13.711,13.8,13.602,13.733,2650000.0
2006-12-05 23:55:00,13.754,13.802,13.65,13.771,2600000.0
2006-12-06 00:00:00,13.715,13.79,13.652,13.655,900000.0
2006-12-06 00:05:00,13.719,13.758,13.623,13.706,1550000.0
2006-12-06 00:10:00,13.718,13.775,13.629,13.683,2600000.0
2006-12-06 00:15:00,13.644,13.748,13.644,13.653,450000.0
2006-12-06 00:20:00,13.69,13.744,13.637,13.665,500000.0
2006-12-06 00:30:00,13.724,13.736,13.624,13.685,400000.0
2006-12-06 00:45:00,13.783,13.783,13.743,13.743,300000.0
2006-12-06 00:50:00,13.737,13.737,13.626,13.664,400000.0
2006-12-06 01:00:00,13.639,13.816,13.616,13.705,1850000.0
2006-12-06 01:05:00,13.73,13.78,13.619,13.635,2550000.0
2006-12-06 01:10:00,13.656,13.754,13.537,13.574,2700000.0
2006-12-06 01:15:00,13.648,13.77,13.487,13.585,2600000.0
2006-12-06 01:20:00,13.601,13.69,13.522,13.604,2550000.0
2006-12-06 01:25:00,13.635,13.691,13.524,13.633,2900000.0
2006-12-06 01:30:00,13.654,13.688,13.512,13.672,2800000.0
2006-12-06 01:35:00,13.66,13.713,13.525,13.672,2350000.0
2006-12-06 01:40:00,13.698,13.734,13.563,13.645,2550000.0
2006-12-06 01:45:00,13.601,13.71,13.493,13.661,2100000.0
2006-12-06 01:50:00,13.593,13.695,13.53,13.642,1900000.0
2006-12-06 01:55:00,13.637,13.717,13.538,13.602,1550000.0
2006-12-06 02:00:00,13.575,13.672,13.542,13.611,750000.0
2006-12-06 02:05:00,13.68,13.68,13.52,13.636,1000000.0
2006-12-06 02:10:00,13.581,13.685,13.538,13.661,1900000.0
2006-12-06 02:15:00,13.594,13.729,13.523,13.552,2250000.0
2006-12-06 02:20:00,13.581,13.677,13.502,13.618,2600000.0
2006-12-06 02:25:00,13.62,13.658,13.499,13.641,2650000.0
2006-12-06 02:30:00,13.549,13.735,13.541,13.679,2500000.0
2006-12-06 02:35:00,13.615,13.678,13.512,13.575,3050000.0
2006-12-06 02:40:00,13.594,13.663,13.545,13.593,1200000.0
2006-12-06 02:45:00,13.575,13.695,13.521,13.598,1150000.0
2006-12-06 02:50:00,13.653,13.702,13.555,13.564,1700000.0
2006-12-06 02:55:00,13.572,13.69,13.55,13.653,600000.0
2006-12-06 03:00:00,13.638,13.686,13.499,13.641,2250000.0
2006-12-06 03:05:00,13.649,13.698,13.512,13.608,3050000.0
2006-12-06 03:10:00,13.637,13.653,13.478,13.565,1300000.0
2006-12-06 03:15:00,13.631,13.674,13.506,13.636,1800000.0
2006-12-06 03:20:00,13.631,13.712,13.502,13.572,1700000.0
2006-12-06 03:25:00,13.545,13.67,13.496,13.611,1450000.0
2006-12-06 03:30:00,13.538,13.65,13.517,13.611,1200000.0
2006-12-06 03:35:00,13.659,13.659,13.546,13.62,800000.0
2006-12-06 03:40:00,13.614,13.694,13.523,13.654,1500000.0
2006-12-06 03:45:00,13.61,13.699,13.514,13.582,2300000.0
2006-12-06 03:50:00,13.509,13.681,13.474,13.572,1650000.0
2006-12-06 03:55:00,13.622,13.74,13.557,13.601,1750000.0
2006-12-06 04:00:00,13.664,13.697,13.509,13.584,1250000.0
2006-12-06 04:05:00,13.656,13.66,13.5,13.536,2200000.0
2006-12-06 04:10:00,13.515,13.653,13.504,13.528,1350000.0
2006-12-06 04:15:00,13.538,13.644,13.499,13.593,600000.0
2006-12-06 04:20:00,13.533,13.64,13.505,13.559,750000.0
2006-12-06 04:25:00,13.627,13.644,13.486,13.531,1750000.0
2006-12-06 04:30:00,13.557,13.632,13.476,13.565,450000.0
2006-12-06 04:35:00,13.533,13.638,13.463,13.57,1200000.0
2006-12-06 04:40:00,13.568,13.67,13.453,13.553,1800000.0
2006-12-06 04:45:00,13.463,13.647,13.463,13.561,1950000.0
2006-12-06 04:50:00,13.555,13.672,13.512,13.636,1700000.0
2006-12-06 04:55:00,13.631,13.692,13.492,13.517,2200000.0
2006-12-06 05:00:00,13.604,13.653,13.476,13.548,2300000.0
2006-12-06 05:05:00,13.572,13.649,13.46,13.576,1750000.0
2006-12-06 05:10:00,13.577,13.69,13.454,13.588,2550000.0
2006-12-06 05:15:00,13.593,13.647,13.467,13.638,1650000.0
2006-12-06 05:20:00,13.566,13.669,13.485,13.602,1700000.0
2006-12-06 05:25:00,13.527,13.653,13.498,13.63,1750000.0
2006-12-06 05:30:00,13.607,13.636,13.477,13.571,1950000.0
2006-12-06 05:35:00,13.562,13.634,13.504,13.576,1350000.0
2006-12-06 05:40:00,13.616,13.654,13.49,13.593,2000000.0
2006-12-06 05:45:00,13.539,13.623,13.481,13.596,1500000.0
2006-12-06 05:50:00,13.515,13.657,13.477,13.499,2600000.0
2006-12-06 05:55:00,13.509,13.66,13.448,13.531,2450000.0
2006-12-06 06:00:00,13.574,13.636,13.46,13.534,2700000.0
2006-12-06 06:05:00,13.533,13.621,13.48,13.581,2250000.0
2006-12-06 06:10:00,13.614,13.628,13.477,13.605,1700000.0
2006-12-06 06:15:00,13.589,13.625,13.484,13.581,1950000.0
2006-12-06 06:20:00,13.577,13.637,13.477,13.557,1650000.0
2006-12-06 06:25:00,13.559,13.652,13.478,13.637,2050000.0
2006-12-06 06:30:00,13.655,13.706,13.512,13.6,2300000.0
2006-12-06 06:35:00,13.624,13.713,13.502,13.623,2300000.0
2006-12-06 06:40:00,13.585,13.664,13.513,13.6,2000000.0
2006-12-06 06:45:00,13.657,13.694,13.513,13.664,1900000.0
2006-12-06 06:50:00,13.624,13.664,13.499,13.602,1550000.0
2006-12-06 06:55:00,13.587,13.686,13.538,13.581,1550000.0
2006-12-06 07:00:00,13.549,13.679,13.541,13.598,950000.0
2006-12-06 07:05:00,13.621,13.698,13.487,13.694,1600000.0
2006-12-06 07:10:00,13.58,13.692,13.552,13.644,1600000.0
2006-12-06 07:15:00,13.537,13.698,13.531,13.551,2100000.0
2006-12-06 07:20:00,13.624,13.674,13.512,13.523,1450000.0
2006-12-06 07:25:00,13.664,13.682,13.544,13.636,1050000.0
2006-12-06 07:30:00,13.642,13.681,13.53,13.63,2050000.0
2006-12-06 07:35:00,13.603,13.707,13.531,13.652,1950000.0
2006-12-06 07:40:00,13.576,13.665,13.51,13.581,1850000.0
2006-12-06 07:45:00,13.695,13.716,13.507,13.704,2350000.0
2006-12-06 07:50:00,13.58,13.723,13.546,13.612,2100000.0
2006-12-06 07:55:00,13.594,13.705,13.58,13.623,1150000.0
2006-12-06 08:00:00,13.687,13.724,13.531,13.531,1950000.0
2006-12-06 08:05:00,13.569,13.743,13.537,13.599,2600000.0
2006-12-06 08:10:00,13.674,13.678,13.52,13.562,1700000.0
2006-12-06 08:15:00,13.571,13.708,13.543,13.606,2250000.0
2006-12-06 08:20:00,13.704,13.714,13.563,13.618,1450000.0
2006-12-06 08:25:00,13.595,13.724,13.526,13.657,1950000.0
2006-12-06 08:30:00,13.685,13.72,13.557,13.602,2050000.0
2006-12-06 08:35:00,13.556,13.757,13.544,13.544,2200000.0
2006-12-06 08:40:00,13.631,13.688,13.568,13.646,1750000.0
2006-12-06 08:45:00,13.663,13.738,13.584,13.654,2250000.0
2006-12-06 08:50:00,13.565,13.703,13.565,13.61,700000.0
2006-12-06 08:55:00,13.697,13.714,13.549,13.656,2250000.0
2006-12-06 09:00:00,13.633,13.71,13.518,13.667,2200000.0
2006-12-06 09:05:00,13.608,13.713,13.505,13.505,2050000.0
2006-12-06 09:10:00,13.602,13.673,13.498,13.569,2400000.0
2006-12-06 09:15:00,13.59,13.711,13.54,13.671,1550000.0
2006-12-06 09:20:00,13.602,13.707,13.532,13.616,2100000.0
2006-12-06 09:25:00,13.696,13.705,13.526,13.639,1700000.0
2006-12-06 09:30:00,13.558,13.679,13.517,13.605,1400000.0
2006-12-06 09:35:00,13.524,13.738,13.487,13.683,2200000.0
2006-12-06 09:40:00,13.576,13.711,13.543,13.584,1650000.0
2006-12-06 09:45:00,13.592,13.691,13.515,13.603,1950000.0
2006-12-06 09:50:00,13.573,13.677,13.527,13.639,2000000.0
2006-12-06 09:55:00,13.639,13.688,13.47,13.598,2150000.0
2006-12-06 10:00:00,13.589,13.645,13.465,13.543,2200000.0
2006-12-06 10:05:00,13.49,13.656,13.466,13.645,2000000.0
2006-12-06 10:10:00,13.626,13.652,13.477,13.563,2350000.0
2006-12-06 10:15:00,13.631,13.692,13.485,13.615,2000000.0
2006-12-06 10:20:00,13.559,13.659,13.466,13.625,2700000.0
2006-12-06 10:25:00,13.496,13.678,13.466,13.581,2750000.0
2006-12-06 10:30:00,13.526,13.624,13.452,13.559,2350000.0
2006-12-06 10:35:00,13.486,13.595,13.438,13.458,2350000.0
2006-12-06 10:40:00,13.573,13.631,13.412,13.537,2950000.0
2006-12-06 10:45:00,13.562,13.625,13.47,13.494,2150000.0
2006-12-06 10:50:00,13.563,13.639,13.408,13.408,3200000.0
2006-12-06 10:55:00,13.535,13.637,13.464,13.466,2450000.0
2006-12-06 11:00:00,13.546,13.643,13.457,13.561,1650000.0
2006-12-06 11:05:00,13.411,13.606,13.411,13.573,2200000.0
2006-12-06 11:10:00,13.45,13.64,13.45,13.621,2200000.0
2006-12-06 11:15:00,13.504,13.651,13.491,13.619,2150000.0
2006-12-06 11:20:00,13.542,13.623,13.438,13.571,2300000.0
2006-12-06 11:25:00,13.472,13.613,13.46,13.518,2300000.0
2006-12-06 11:30:00,13.59,13.617,13.48,13.559,2100000.0
2006-12-06 11:35:00,13.568,13.622,13.456,13.478,2150000.0
2006-12-06 11:40:00,13.503,13.588,13.448,13.538,1900000.0
2006-12-06 11:45:00,13.483,13.575,13.399,13.493,2200000.0
2006-12-06 11:50:00,13.498,13.604,13.416,13.489,2200000.0
2006-12-06 11:55:00,13.491,13.597,13.434,13.498,1950000.0
2006-12-06 12:00:00,13.532,13.597,13.454,13.477,2150000.0
2006-12-06 12:05:00,13.552,13.621,13.471,13.508,1950000.0
2006-12-06 12:10:00,13.558,13.606,13.432,13.462,2200000.0
2006-12-06 12:15:00,13.489,13.587,13.415,13.444,2100000.0
2006-12-06 12:20:00,13.473,13.596,13.387,13.535,2400000.0
2006-12-06 12:25:00,13.562,13.612,13.421,13.468,2450000.0
2006-12-06 12:30:00,13.482,13.597,13.414,13.433,1450000.0
2006-12-06 12:35:00,13.588,13.618,13.451,13.56,2100000.0
2006-12-06 12:40:00,13.543,13.624,13.412,13.436,2400000.0
2006-12-06 12:45:00,13.509,13.598,13.414,13.468,2250000.0
2006-12-06 12:50:00,13.525,13.601,13.433,13.515,1850000.0
2006-12-06 12:55:00,13.528,13.621,13.45,13.562,2150000.0
2006-12-06 13:00:00,13.546,13.574,13.412,13.447,2200000.0
2006-12-06 13:05:00,13.441,13.609,13.413,13.494,2200000.0
2006-12-06 13:10:00,13.539,13.609,13.455,13.563,2250000.0
2006-12-06 13:15:00,13.501,13.58,13.415,13.491,2000000.0
2006-12-06 13:20:00,13.481,13.621,13.399,13.524,2050000.0
2006-12-06 13:25:00,13.573,13.602,13.433,13.559,1700000.0
2006-12-06 13:30:00,13.597,13.641,13.456,13.48,2400000.0
2006-12-06 13:35:00,13.554,13.661,13.49,13.586,2300000.0
2006-12-06 13:40:00,13.596,13.647,13.474,13.539,2300000.0
2006-12-06 13:45:00,13.523,13.666,13.502,13.636,2100000.0
2006-12-06 13:50:00,13.572,13.668,13.491,13.651,2250000.0
2006-12-06 13:55:00,13.612,13.695,13.516,13.578,1800000.0
2006-12-06 14:00:00,13.619,13.655,13.508,13.653,2000000.0
2006-12-06 14:05:00,13.651,13.651,13.496,13.522,2350000.0
2006-12-06 14:10:00,13.487,13.641,13.456,13.54,2150000.0
2006-12-06 14:15:00,13.498,13.696,13.481,13.588,2500000.0
2006-12-06 14:20:00,13.479,13.6,13.442,13.581,2300000.0
2006-12-06 14:25:00,13.493,13.644,13.469,13.575,2050000.0
2006-12-06 14:30:00,13.526,13.647,13.456,13.507,2550000.0
2006-12-06 14:35:00,13.579,13.67,13.44,13.521,2400000.0
2006-12-06 14:40:00,13.575,13.662,13.467,13.593,2700000.0
2006-12-06 14:45:00,13.564,13.63,13.427,13.431,2300000.0
2006-12-06 14:50:00,13.5,13.622,13.431,13.478,2350000.0
2006-12-06 14:55:00,13.53,13.59,13.416,13.572,2650000.0
2006-12-06 15:00:00,13.471,13.609,13.448,13.491,2600000.0
2006-12-06 15:05:00,13.482,13.619,13.443,13.512,2500000.0
2006-12-06 15:10:00,13.524,13.65,13.446,13.492,2500000.0
2006-12-06 15:15:00,13.482,13.618,13.442,13.557,2400000.0
2006-12-06 15:20:00,13.521,13.63,13.476,13.604,2150000.0
2006-12-06 15:25:00,13.616,13.651,13.465,13.596,2200000.0
2006-12-06 15:30:00,13.594,13.622,13.45,13.474,2250000.0
2006-12-06 15:35:00,13.533,13.635,13.464,13.484,2500000.0
2006-12-06 15:40:00,13.512,13.696,13.478,13.651,2350000.0
2006-12-06 15:45:00,13.655,13.662,13.516,13.653,2300000.0
2006-12-06 15:50:00,13.567,13.674,13.489,13.659,2300000.0
2006-12-06 15:55:00,13.543,13.661,13.473,13.551,2500000.0
2006-12-06 16:00:00,13.595,13.692,13.501,13.612,2700000.0
2006-12-06 16:05:00,13.609,13.679,13.509,13.658,2450000.0
2006-12-06 16:10:00,13.631,13.681,13.512,13.604,2450000.0
2006-12-06 16:15:00,13.672,13.722,13.545,13.549,2350000.0
2006-12-06 16:20:00,13.668,13.685,13.536,13.684,2600000.0
2006-12-06 16:25:00,13.565,13.697,13.53,13.548,2050000.0
2006-12-06 16:30:00,13.594,13.733,13.522,13.618,2150000.0
2006-12-06 16:35:00,13.672,13.796,13.594,13.724,2650000.0
2006-12-06 16:40:00,13.71,13.77,13.589,13.641,2350000.0
2006-12-06 16:45:00,13.63,13.786,13.592,13.657,2850000.0
2006-12-06 16:50:00,13.708,13.776,13.613,13.644,2300000.0
2006-12-06 16:55:00,13.721,13.778,13.604,13.67,2350000.0
2006-12-06 17:00:00,13.762,13.762,13.611,13.685,2500000.0
2006-12-06 17:05:00,13.686,13.846,13.601,13.714,2350000.0
2006-12-06 17:10:00,13.741,13.78,13.61,13.733,2400000.0
2006-12-06 17:15:00,13.64,13.759,13.598,13.731,1950000.0
2006-12-06 17:20:00,13.708,13.807,13.638,13.653,2150000.0
2006-12-06 17:25:00,13.73,13.795,13.61,13.707,2500000.0
2006-12-06 17:30:00,13.638,13.796,13.604,13.662,2550000.0
2006-12-06 17:35:00,13.794,13.802,13.639,13.658,2500000.0
2006-12-06 17:40:00,13.67,13.813,13.641,13.757,2400000.0
2006-12-06 17:45:00,13.658,13.814,13.636,13.788,2150000.0
2006-12-06 17:50:00,13.801,13.835,13.607,13.781,2700000.0
2006-12-06 17:55:00,13.665,13.792,13.634,13.775,2300000.0
2006-12-06 18:00:00,13.672,13.803,13.651,13.722,2150000.0
2006-12-06 18:05:00,13.69,13.77,13.591,13.69,2400000.0
2006-12-06 18:10:00,13.738,13.792,13.612,13.736,2300000.0
2006-12-06 18:15:00,13.739,13.807,13.63,13.738,2150000.0
2006-12-06 18:20:00,13.713,13.787,13.633,13.785,2500000.0
2006-12-06 18:25:00,13.69,13.818,13.656,13.792,2300000.0
2006-12-06 18:30:00,13.734,13.792,13.635,13.791,2150000.0
2006-12-06 18:35:00,13.709,13.822,13.628,13.728,2400000.0
2006-12-06 18:40:00,13.729,13.782,13.606,13.684,2600000.0
2006-12-06 18:45:00,13.616,13.775,13.581,13.647,2200000.0
2006-12-06 18:50:00,13.645,13.763,13.541,13.713,2500000.0
2006-12-06 18:55:00,13.69,13.718,13.574,13.658,2200000.0
2006-12-06 19:00:00,13.64,13.724,13.56,13.603,2200000.0
2006-12-06 19:05:00,13.699,13.748,13.54,13.651,2150000.0
2006-12-06 19:10:00,13.631,13.704,13.496,13.654,2100000.0
2006-12-06 19:15:00,13.57,13.699,13.509,13.694,2200000.0
2006-12-06 19:20:00,13.635,13.683,13.528,13.56,2000000.0
2006-12-06 19:25:00,13.541,13.717,13.518,13.573,1800000.0
2006-12-06 19:30:00,13.686,13.686,13.502,13.596,2200000.0
2006-12-06 19:35:00,13.575,13.69,13.483,13.658,2150000.0
2006-12-06 19:40:00,13.662,13.683,13.53,13.623,1950000.0
2006-12-06 19:45:00,13.612,13.715,13.499,13.515,1950000.0
2006-12-06 19:50:00,13.624,13.707,13.549,13.646,2150000.0
2006-12-06 19:55:00,13.558,13.696,13.5,13.551,2200000.0
2006-12-06 20:00:00,13.621,13.687,13.53,13.563,2150000.0
2006-12-06 20:05:00,13.64,13.659,13.491,13.631,2100000.0
2006-12-06 20:10:00,13.517,13.667,13.491,13.667,1700000.0
2006-12-06 20:15:00,13.651,13.691,13.513,13.608,2250000.0
2006-12-06 20:20:00,13.606,13.684,13.476,13.481,2200000.0
2006-12-06 20:25:00,13.575,13.576,13.45,13.527,2050000.0
2006-12-06 20:30:00,13.49,13.6,13.425,13.583,2300000.0
2006-12-06 20:35:00,13.506,13.602,13.435,13.541,2400000.0
2006-12-06 20:40:00,13.557,13.593,13.441,13.559,1750000.0
2006-12-06 20:45:00,13.538,13.562,13.425,13.524,1450000.0
2006-12-06 20:50:00,13.465,13.568,13.425,13.483,1600000.0
2006-12-06 20:55:00,13.437,13.537,13.393,13.49,1700000.0
2006-12-06 21:00:00,13.45,13.55,13.365,13.463,2000000.0
2006-12-06 21:05:00,13.469,13.549,13.373,13.438,1600000.0
2006-12-06 21:10:00,13.416,13.526,13.374,13.393,1700000.0
2006-12-06 21:15:00,13.43,13.546,13.347,13.495,2300000.0
2006-12-06 21:20:00,13.451,13.526,13.375,13.474,2050000.0
2006-12-06 21:25:00,13.547,13.552,13.396,13.409,2000000.0
2006-12-06 21:30:00,13.546,13.578,13.36,13.448,1400000.0
2006-12-06 21:35:00,13.519,13.593,13.433,13.554,1800000.0
2006-12-06 21:40:00,13.442,13.576,13.385,13.532,1500000.0
2006-12-06 21:45:00,13.412,13.555,13.382,13.487,2600000.0
2006-12-06 21:50:00,13.528,13.568,13.409,13.49,1700000.0
2006-12-06 21:55:00,13.515,13.552,13.383,13.477,2900000.0
2006-12-06 22:00:00,13.413,13.562,13.408,13.438,2200000.0
2006-12-06 22:05:00,13.494,13.571,13.416,13.483,2100000.0
2006-12-06 22:10:00,13.435,13.603,13.416,13.549,2200000.0
2006-12-06 22:15:00,13.481,13.573,13.428,13.53,2800000.0
2006-12-06 22:20:00,13.469,13.62,13.375,13.508,2400000.0
2006-12-06 22:25:00,13.529,13.579,13.452,13.511,600000.0
2006-12-06 22:30:00,13.536,13.575,13.437,13.55,2150000.0
2006-12-06 22:35:00,13.46,13.604,13.446,13.538,2550000.0
2006-12-06 22:40:00,13.577,13.613,13.449,13.468,2700000.0
2006-12-06 22:45:00,13.495,13.609,13.418,13.579,2250000.0
2006-12-06 22:50:00,13.439,13.58,13.401,13.494,2350000.0
2006-12-06 22:55:00,13.51,13.557,13.413,13.481,550000.0
2006-12-06 23:00:00,13.494,13.601,13.46,13.46,2250000.0
2006-12-06 23:05:00,13.49,13.592,13.439,13.524,2250000.0
2006-12-06 23:10:00,13.452,13.584,13.404,13.451,1300000.0
2006-12-06 23:15:00,13.515,13.591,13.421,13.469,1400000.0
2006-12-06 23:20:00,13.598,13.598,13.41,13.52,1900000.0
2006-12-06 23:25:00,13.468,13.575,13.445,13.485,2200000.0
2006-12-06 23:30:00,13.416,13.574,13.409,13.523,1600000.0
2006-12-06 23:35:00,13.532,13.548,13.415,13.455,750000.0
2006-12-06 23:40:00,13.511,13.582,13.421,13.509,2250000.0
2006-12-06 23:45:00,13.466,13.59,13.418,13.514,1750000.0
2006-12-06 23:50:00,13.433,13.589,13.433,13.544,1200000.0
2006-12-06 23:55:00,13.465,13.562,13.41,13.421,2050000.0
2006-12-07 00:00:00,13.488,13.592,13.428,13.428,2150000.0
2006-12-07 00:05:00,13.502,13.585,13.366,13.539,1550000.0
2006-12-07 00:10:00,13.527,13.536,13.406,13.422,1750000.0
2006-12-07 00:15:00,13.489,13.544,13.402,13.518,1200000.0
2006-12-07 00:20:00,13.463,13.537,13.446,13.481,500000.0
2006-12-07 00:25:00,13.52,13.579,13.498,13.579,300000.0
2006-12-07 00:30:00,13.497,13.573,13.429,13.5,400000.0
2006-12-07 00:40:00,13.538,13.561,13.429,13.485,550000.0
2006-12-07 00:45:00,13.522,13.522,13.422,13.463,200000.0
2006-12-07 00:55:00,13.531,13.548,13.462,13.485,300000.0
2006-12-07 01:00:00,13.45,13.554,13.407,13.429,1600000.0
2006-12-07 01:05:00,13.402,13.564,13.369,13.505,1400000.0
2006-12-07 01:10:00,13.444,13.543,13.402,13.473,900000.0
2006-12-07 01:15:00,13.454,13.536,13.407,13.507,1500000.0
2006-12-07 01:20:00,13.46,13.571,13.39,13.479,1900000.0
2006-12-07 01:25:00,13.512,13.573,13.433,13.506,1300000.0
2006-12-07 01:30:00,13.493,13.578,13.433,13.522,950000.0
2006-12-07 01:35:00,13.479,13.588,13.416,13.481,1700000.0
2006-12-07 01:40:00,13.438,13.592,13.432,13.538,1450000.0
2006-12-07 01:45:00,13.515,13.571,13.394,13.436,2750000.0
2006-12-07 01:50:00,13.528,13.528,13.439,13.509,600000.0
2006-12-07 01:55:00,13.537,13.55,13.429,13.535,1000000.0
2006-12-07 02:00:00,13.48,13.573,13.419,13.508,500000.0
2006-12-07 02:05:00,13.535,13.601,13.407,13.432,2650000.0
2006-12-07 02:10:00,13.502,13.532,13.361,13.449,1400000.0
2006-12-07 02:15:00,13.424,13.548,13.368,13.426,2700000.0
2006-12-07 02:20:00,13.52,13.537,13.372,13.534,2600000.0
2006-12-07 02:25:00,13.505,13.557,13.352,13.471,2900000.0
2006-12-07 02:30:00,13.395,13.525,13.367,13.475,2450000.0
2006-12-07 02:35:00,13.485,13.535,13.332,13.417,2400000.0
2006-12-07 02:40:00,13.394,13.486,13.256,13.43,2600000.0
2006-12-07 02:45:00,13.332,13.47,13.314,13.394,2050000.0
2006-12-07 02:50:00,13.46,13.49,13.281,13.377,1850000.0
2006-12-07 02:55:00,13.366,13.487,13.314,13.442,1950000.0
2006-12-07 03:00:00,13.38,13.522,13.325,13.384,2250000.0
2006-12-07 03:05:00,13.387,13.477,13.322,13.374,1900000.0
2006-12-07 03:10:00,13.335,13.528,13.318,13.43,2800000.0
2006-12-07 03:15:00,13.46,13.538,13.335,13.368,2750000.0
2006-12-07 03:20:00,13.503,13.503,13.312,13.355,2350000.0
2006-12-07 03:25:00,13.373,13.486,13.343,13.43,2400000.0
2006-12-07 03:30:00,13.377,13.487,13.314,13.394,2650000.0
2006-12-07 03:35:00,13.474,13.492,13.348,13.455,2300000.0
2006-12-07 03:40:00,13.457,13.55,13.291,13.345,2500000.0
2006-12-07 03:45:00,13.387,13.461,13.298,13.377,2600000.0
2006-12-07 03:50:00,13.293,13.48,13.266,13.443,2600000.0
2006-12-07 03:55:00,13.346,13.421,13.292,13.388,1250000.0
2006-12-07 04:00:00,13.43,13.482,13.3,13.409,2150000.0
2006-12-07 04:05:00,13.448,13.448,13.293,13.424,1700000.0
2006-12-07 04:10:00,13.447,13.459,13.28,13.391,2250000.0
2006-12-07 04:15:00,13.374,13.397,13.266,13.377,1350000.0
2006-12-07 04:20:00,13.377,13.405,13.265,13.312,950000.0
2006-12-07 04:25:00,13.286,13.387,13.24,13.368,1650000.0
2006-12-07 04:30:00,13.337,13.4,13.255,13.295,1100000.0
2006-12-07 04:35:00,13.366,13.397,13.269,13.364,950000.0
2006-12-07 04:40:00,13.317,13.367,13.314,13.314,150000.0
2006-12-07 04:45:00,13.373,13.38,13.355,13.377,250000.0
2006-12-07 04:50:00,13.375,13.432,13.262,13.399,850000.0
2006-12-07 04:55:00,13.334,13.422,13.302,13.307,750000.0
2006-12-07 05:00:00,13.329,13.438,13.292,13.338,1150000.0
2006-12-07 05:05:00,13.385,13.432,13.293,13.383,700000.0
2006-12-07 05:10:00,13.287,13.455,13.266,13.411,1650000.0
2006-12-07 05:15:00,13.386,13.431,13.259,13.303,1650000.0
2006-12-07 05:20:00,13.393,13.433,13.249,13.413,1850000.0
2006-12-07 05:25:00,13.392,13.411,13.268,13.386,1000000.0
2006-12-07 05:30:00,13.393,13.426,13.266,13.364,1800000.0
2006-12-07 05:35:00,13.364,13.376,13.268,13.306,450000.0
2006-12-07 05:40:00,13.325,13.416,13.263,13.416,2050000.0
2006-12-07 05:45:00,13.369,13.422,13.259,13.364,1650000.0
2006-12-07 05:50:00,13.307,13.428,13.259,13.351,2600000.0
2006-12-07 05:55:00,13.426,13.464,13.281,13.431,2450000.0
2006-12-07 06:00:00,13.357,13.442,13.293,13.344,1250000.0
2006-12-07 06:05:00,13.316,13.409,13.287,13.409,1250000.0
2006-12-07 06:10:00,13.388,13.469,13.309,13.361,2100000.0
2006-12-07 06:15:00,13.385,13.425,13.288,13.396,1300000.0
2006-12-07 06:20:00,13.304,13.435,13.293,13.349,1450000.0
2006-12-07 06:25:00,13.408,13.436,13.313,13.407,650000.0
2006-12-07 06:30:00,13.354,13.444,13.282,13.307,2150000.0
2006-12-07 06:35:00,13.393,13.442,13.288,13.411,1500000.0
2006-12-07 06:40:00,13.409,13.491,13.371,13.395,1850000.0
2006-12-07 06:45:00,13.476,13.525,13.357,13.4,1950000.0
2006-12-07 06:50:00,13.48,13.545,13.384,13.468,1950000.0
2006-12-07 06:55:00,13.465,13.522,13.33,13.438,1500000.0
2006-12-07 07:00:00,13.456,13.515,13.346,13.414,2150000.0
2006-12-07 07:05:00,13.46,13.527,13.363,13.492,1600000.0
2006-12-07 07:10:00,13.402,13.518,13.385,13.471,1500000.0
2006-12-07 07:15:00,13.491,13.522,13.367,13.41,1400000.0
2006-12-07 07:20:00,13.476,13.528,13.366,13.422,1400000.0
2006-12-07 07:25:00,13.507,13.54,13.358,13.524,1700000.0
2006-12-07 07:30:00,13.481,13.544,13.371,13.491,2000000.0
2006-12-07 07:35:00,13.418,13.568,13.328,13.49,2250000.0
2006-12-07 07:40:00,13.457,13.498,13.308,13.419,1800000.0
2006-12-07 07:45:00,13.385,13.505,13.329,13.449,1850000.0
2006-12-07 07:50:00,13.353,13.502,13.345,13.412,2200000.0
2006-12-07 07:55:00,13.388,13.519,13.344,13.408,1750000.0
2006-12-07 08:00:00,13.416,13.511,13.314,13.314,2300000.0
2006-12-07 08:05:00,13.376,13.53,13.338,13.418,2600000.0
2006-12-07 08:10:00,13.48,13.534,13.369,13.407,1850000.0
2006-12-07 08:15:00,13.405,13.52,13.379,13.426,2350000.0
2006-12-07 08:20:00,13.513,13.526,13.371,13.402,2000000.0
2006-12-07 08:25:00,13.401,13.539,13.379,13.487,2100000.0
2006-12-07 08:30:00,13.486,13.531,13.364,13.487,1600000.0
2006-12-07 08:35:00,13.507,13.536,13.367,13.378,2000000.0
2006-12-07 08:40:00,13.458,13.532,13.382,13.493,1750000.0
2006-12-07 08:45:00,13.497,13.569,13.391,13.501,2250000.0
2006-12-07 08:50:00,13.41,13.559,13.408,13.458,2050000.0
2006-12-07 08:55:00,13.536,13.536,13.347,13.479,2350000.0
2006-12-07 09:00:00,13.475,13.544,13.364,13.527,2000000.0
2006-12-07 09:05:00,13.453,13.525,13.385,13.385,1950000.0
2006-12-07 09:10:00,13.481,13.561,13.371,13.43,2400000.0
2006-12-07 09:15:00,13.449,13.539,13.368,13.481,2100000.0
2006-12-07 09:20:00,13.447,13.585,13.39,13.449,2100000.0
2006-12-07 09:25:00,13.496,13.608,13.412,13.563,1500000.0
2006-12-07 09:30:00,13.453,13.593,13.408,13.556,1900000.0
2006-12-07 09:35:00,13.47,13.618,13.421,13.581,2200000.0
2006-12-07 09:40:00,13.459,13.603,13.382,13.506,2050000.0
2006-12-07 09:45:00,13.504,13.634,13.436,13.506,1550000.0
2006-12-07 09:50:00,13.498,13.589,13.413,13.51,1600000.0
2006-12-07 09:55:00,13.516,13.592,13.44,13.592,1750000.0
2006-12-07 10:00:00,13.563,13.634,13.431,13.536,2200000.0
2006-12-07 10:05:00,13.483,13.637,13.431,13.599,2000000.0
2006-12-07 10:10:00,13.596,13.642,13.42,13.502,2450000.0
2006-12-07 10:15:00,13.617,13.617,13.46,13.536,2000000.0
2006-12-07 10:20:00,13.528,13.654,13.438,13.598,2700000.0
2006-12-07 10:25:00,13.495,13.635,13.478,13.589,2750000.0
2006-12-07 10:30:00,13.55,13.643,13.444,13.56,2350000.0
2006-12-07 10:35:00,13.503,13.608,13.423,13.449,1950000.0
2006-12-07 10:40:00,13.564,13.622,13.408,13.533,2950000.0
2006-12-07 10:45:00,13.575,13.631,13.469,13.498,2150000.0
2006-12-07 10:50:00,13.544,13.589,13.37,13.443,2700000.0
2006-12-07 10:55:00,13.528,13.58,13.426,13.435,2000000.0
2006-12-07 11:00:00,13.53,13.623,13.431,13.616,1700000.0
2006-12-07 11:05:00,13.468,13.617,13.44,13.527,2200000.0
2006-12-07 11:10:00,13.415,13.65,13.415,13.563,2200000.0
2006-12-07 11:15:00,13.463,13.589,13.39,13.554,1800000.0
2006-12-07 11:20:00,13.538,13.601,13.423,13.524,2300000.0
2006-12-07 11:25:00,13.463,13.582,13.429,13.491,2300000.0
2006-12-07 11:30:00,13.563,13.59,13.451,13.53,1900000.0
2006-12-07 11:35:00,13.531,13.571,13.417,13.478,2150000.0
2006-12-07 11:40:00,13.493,13.596,13.434,13.596,1450000.0
2006-12-07 11:45:00,13.492,13.576,13.414,13.521,2200000.0
2006-12-07 11:50:00,13.544,13.633,13.448,13.529,2200000.0
2006-12-07 11:55:00,13.515,13.602,13.452,13.523,1950000.0
2006-12-07 12:00:00,13.57,13.662,13.447,13.471,2150000.0
2006-12-07 12:05:00,13.561,13.641,13.449,13.506,1950000.0
2006-12-07 12:10:00,13.564,13.589,13.44,13.497,2000000.0
2006-12-07 12:15:00,13.52,13.659,13.47,13.502,2100000.0
2006-12-07 12:20:00,13.507,13.619,13.422,13.566,2400000.0
2006-12-07 12:25:00,13.591,13.651,13.463,13.504,2450000.0
2006-12-07 12:30:00,13.507,13.617,13.459,13.476,1800000.0
2006-12-07 12:35:00,13.613,13.639,13.444,13.58,2100000.0
2006-12-07 12:40:00,13.553,13.642,13.475,13.5,2400000.0
2006-12-07 12:45:00,13.533,13.618,13.474,13.506,1900000.0
2006-12-07 12:50:00,13.545,13.618,13.436,13.557,2350000.0
2006-12-07 12:55:00,13.56,13.628,13.447,13.576,1700000.0
2006-12-07 13:00:00,13.56,13.631,13.428,13.496,1750000.0
2006-12-07 13:05:00,13.485,13.649,13.449,13.499,2200000.0
2006-12-07 13:10:00,13.546,13.624,13.44,13.601,2250000.0
2006-12-07 13:15:00,13.516,13.675,13.45,13.476,1550000.0
2006-12-07 13:20:00,13.513,13.623,13.481,13.496,1600000.0
2006-12-07 13:25:00,13.603,13.623,13.445,13.57,2150000.0
2006-12-07 13:30:00,13.609,13.661,13.46,13.525,2100000.0
2006-12-07 13:35:00,13.594,13.665,13.491,13.612,2100000.0
2006-12-07 13:40:00,13.599,13.651,13.498,13.545,1950000.0
2006-12-07 13:45:00,13.518,13.676,13.496,13.609,2100000.0
2006-12-07 13:50:00,13.565,13.684,13.517,13.638,2000000.0
2006-12-07 13:55:00,13.601,13.669,13.511,13.654,2050000.0
2006-12-07 14:00:00,13.611,13.642,13.506,13.633,1800000.0
2006-12-07 14:05:00,13.611,13.654,13.518,13.518,2000000.0
2006-12-07 14:10:00,13.515,13.644,13.497,13.564,1700000.0
2006-12-07 14:15:00,13.494,13.665,13.494,13.635,2300000.0
2006-12-07 14:20:00,13.516,13.642,13.468,13.602,2050000.0
2006-12-07 14:25:00,13.519,13.609,13.455,13.57,1850000.0
2006-12-07 14:30:00,13.549,13.639,13.464,13.484,2200000.0
2006-12-07 14:35:00,13.578,13.644,13.472,13.511,2200000.0
2006-12-07 14:40:00,13.525,13.629,13.485,13.566,1350000.0
2006-12-07 14:45:00,13.531,13.626,13.447,13.453,3150000.0
2006-12-07 14:50:00,13.5,13.615,13.444,13.477,2800000.0
2006-12-07 14:55:00,13.534,13.611,13.441,13.583,3200000.0
2006-12-07 15:00:00,13.487,13.652,13.481,13.539,3000000.0
2006-12-07 15:05:00,13.609,13.701,13.501,13.532,3100000.0
2006-12-07 15:10:00,13.634,13.684,13.523,13.61,2900000.0
2006-12-07 15:15:00,13.523,13.639,13.467,13.583,2750000.0
2006-12-07 15:20:00,13.535,13.629,13.476,13.587,2750000.0
2006-12-07 15:25:00,13.613,13.706,13.492,13.619,2650000.0
2006-12-07 15:30:00,13.57,13.653,13.458,13.615,2700000.0
2006-12-07 15:35:00,13.51,13.672,13.472,13.561,3200000.0
2006-12-07 15:40:00,13.565,13.67,13.463,13.604,2600000.0
2006-12-07 15:45:00,13.62,13.635,13.45,13.466,2850000.0
2006-12-07 15:50:00,13.526,13.675,13.477,13.63,3250000.0
2006-12-07 15:55:00,13.507,13.68,13.445,13.556,3150000.0
2006-12-07 16:00:00,13.564,13.621,13.398,13.601,3100000.0
2006-12-07 16:05:00,13.523,13.707,13.441,13.537,2650000.0
2006-12-07 16:10:00,13.573,13.614,13.432,13.54,3400000.0
2006-12-07 16:15:00,13.577,13.641,13.475,13.511,2950000.0
2006-12-07 16:20:00,13.64,13.685,13.462,13.655,3550000.0
2006-12-07 16:25:00,13.541,13.685,13.495,13.664,2850000.0
2006-12-07 16:30:00,13.556,13.674,13.513,13.579,2600000.0
2006-12-07 16:35:00,13.61,13.676,13.468,13.604,3550000.0
2006-12-07 16:40:00,13.591,13.631,13.461,13.461,3100000.0
2006-12-07 16:45:00,13.519,13.611,13.427,13.44,3700000.0
2006-12-07 16:50:00,13.451,13.6,13.401,13.479,2850000.0
2006-12-07 16:55:00,13.513,13.604,13.372,13.461,3000000.0
2006-12-07 17:00:00,13.572,13.61,13.393,13.51,2950000.0
2006-12-07 17:05:00,13.57,13.595,13.392,13.494,2700000.0
2006-12-07 17:10:00,13.539,13.581,13.362,13.498,3100000.0
2006-12-07 17:15:00,13.431,13.545,13.363,13.491,2300000.0
2006-12-07 17:20:00,13.468,13.538,13.376,13.496,2550000.0
2006-12-07 17:25:00,13.493,13.562,13.388,13.388,3100000.0
2006-12-07 17:30:00,13.381,13.547,13.344,13.504,2950000.0
2006-12-07 17:35:00,13.458,13.535,13.335,13.378,2850000.0
2006-12-07 17:40:00,13.499,13.514,13.339,13.348,3250000.0
2006-12-07 17:45:00,13.365,13.543,13.341,13.488,3050000.0
2006-12-07 17:50:00,13.482,13.559,13.331,13.391,3500000.0
2006-12-07 17:55:00,13.425,13.544,13.384,13.53,2700000.0
2006-12-07 18:00:00,13.438,13.574,13.354,13.446,2800000.0
2006-12-07 18:05:00,13.447,13.556,13.396,13.498,2300000.0
2006-12-07 18:10:00,13.543,13.55,13.351,13.384,2700000.0
2006-12-07 18:15:00,13.491,13.541,13.384,13.495,2400000.0
2006-12-07 18:20:00,13.458,13.584,13.412,13.577,2900000.0
2006-12-07 18:25:00,13.467,13.571,13.414,13.528,2750000.0
2006-12-07 18:30:00,13.544,13.59,13.431,13.438,3100000.0
2006-12-07 18:35:00,13.485,13.583,13.436,13.553,2950000.0
2006-12-07 18:40:00,13.551,13.58,13.43,13.509,3100000.0
2006-12-07 18:45:00,13.511,13.639,13.432,13.49,2600000.0
2006-12-07 18:50:00,13.496,13.62,13.455,13.564,2900000.0
2006-12-07 18:55:00,13.489,13.599,13.425,13.521,2900000.0
2006-12-07 19:00:00,13.482,13.637,13.419,13.54,2600000.0
2006-12-07 19:05:00,13.594,13.701,13.462,13.579,2900000.0
2006-12-07 19:10:00,13.524,13.714,13.505,13.569,2500000.0
2006-12-07 19:15:00,13.558,13.675,13.518,13.62,2500000.0
2006-12-07 19:20:00,13.577,13.695,13.508,13.619,2250000.0
2006-12-07 19:25:00,13.646,13.69,13.53,13.566,2150000.0
2006-12-07 19:30:00,13.646,13.713,13.54,13.635,2550000.0
2006-12-07 19:35:00,13.678,13.759,13.602,13.689,2150000.0
2006-12-07 19:40:00,13.686,13.713,13.543,13.669,2400000.0
2006-12-07 19:45:00,13.564,13.788,13.564,13.706,2050000.0
2006-12-07 19:50:00,13.638,13.769,13.602,13.621,2200000.0
2006-12-07 19:55:00,13.627,13.768,13.587,13.751,2350000.0
2006-12-07 20:00:00,13.703,13.797,13.636,13.664,2500000.0
2006-12-07 20:05:00,13.782,13.831,13.628,13.719,2400000.0
2006-12-07 20:10:00,13.769,13.832,13.623,13.735,2300000.0
2006-12-07 20:15:00,13.703,13.812,13.612,13.741,2300000.0
2006-12-07 20:20:00,13.757,13.86,13.64,13.821,2250000.0
2006-12-07 20:25:00,13.8,13.884,13.722,13.828,2550000.0
2006-12-07 20:30:00,13.791,13.897,13.73,13.811,1800000.0
2006-12-07 20:35:00,13.745,13.892,13.734,13.778,2000000.0
2006-12-07 20:40:00,13.824,13.853,13.714,13.817,2150000.0
2006-12-07 20:45:00,13.715,13.882,13.682,13.762,2150000.0
2006-12-07 20:50:00,13.76,13.895,13.751,13.813,1450000.0
2006-12-07 20:55:00,13.87,13.881,13.758,13.802,1450000.0
2006-12-07 21:00:00,13.876,13.895,13.728,13.779,1800000.0
2006-12-07 21:05:00,13.735,13.909,13.734,13.863,2250000.0
2006-12-07 21:10:00,13.76,13.857,13.703,13.821,1550000.0
2006-12-07 21:15:00,13.72,13.863,13.689,13.837,1550000.0
2006-12-07 21:20:00,13.739,13.87,13.732,13.858,1950000.0
2006-12-07 21:25:00,13.745,13.877,13.709,13.775,2000000.0
2006-12-07 21:30:00,13.71,13.932,13.694,13.829,2300000.0
2006-12-07 21:35:00,13.704,13.876,13.7,13.78,1500000.0
2006-12-07 21:40:00,13.83,13.891,13.747,13.886,2000000.0
2006-12-07 21:45:00,13.779,13.925,13.733,13.875,2600000.0
2006-12-07 21:50:00,13.901,13.952,13.74,13.847,2100000.0
2006-12-07 21:55:00,13.731,13.922,13.731,13.82,1800000.0
2006-12-07 22:00:00,13.882,13.882,13.742,13.861,1400000.0
2006-12-07 22:05:00,13.749,13.894,13.685,13.827,1800000.0
2006-12-07 22:10:00,13.852,13.915,13.738,13.863,2000000.0
2006-12-07 22:15:00,13.74,13.875,13.714,13.839,1000000.0
2006-12-07 22:20:00,13.839,13.839,13.731,13.772,300000.0
2006-12-07 22:25:00,13.758,13.863,13.73,13.815,1400000.0
2006-12-07 22:30:00,13.856,13.873,13.74,13.873,2100000.0
2006-12-07 22:35:00,13.851,13.903,13.744,13.82,2100000.0
2006-12-07 22:40:00,13.819,13.955,13.758,13.761,2450000.0
2006-12-07 22:45:00,13.759,13.889,13.731,13.8,1850000.0
2006-12-07 22:50:00,13.79,13.911,13.696,13.869,2150000.0
2006-12-07 22:55:00,13.833,13.885,13.714,13.844,2150000.0
2006-12-07 23:00:00,13.815,13.914,13.751,13.826,2250000.0
2006-12-07 23:05:00,13.83,13.905,13.741,13.81,2050000.0
2006-12-07 23:10:00,13.759,13.914,13.733,13.802,1450000.0
2006-12-07 23:15:00,13.874,13.914,13.748,13.81,1750000.0
2006-12-07 23:20:00,13.884,13.9,13.701,13.882,2050000.0
2006-12-07 23:25:00,13.849,13.897,13.725,13.814,2000000.0
2006-12-07 23:30:00,13.787,13.913,13.722,13.809,1650000.0
2006-12-07 23:35:00,13.84,13.901,13.754,13.829,1100000.0
2006-12-07 23:40:00,13.79,13.902,13.77,13.862,1750000.0
2006-12-07 23:45:00,13.782,13.908,13.72,13.819,1700000.0
2006-12-07 23:50:00,13.787,13.896,13.743,13.891,1750000.0
2006-12-07 23:55:00,13.852,13.92,13.708,13.811,1750000.0
2006-12-08 00:00:00,13.88,13.96,13.65,13.894,900000.0
2006-12-08 00:05:00,13.756,13.905,13.754,13.832,450000.0
2006-12-08 00:15:00,13.827,13.884,13.739,13.777,650000.0
2006-12-08 00:20:00,13.848,13.87,13.743,13.846,900000.0
2006-12-08 00:25:00,13.878,13.878,13.766,13.79,300000.0
2006-12-08 00:30:00,13.804,13.887,13.749,13.817,400000.0
2006-12-08 00:35:00,13.799,13.898,13.796,13.796,400000.0
2006-12-08 00:40:00,13.863,13.863,13.763,13.803,200000.0
2006-12-08 00:45:00,13.875,13.875,13.791,13.824,200000.0
2006-12-08 00:50:00,13.865,13.865,13.765,13.804,200000.0
2006-12-08 00:55:00,13.875,13.875,13.783,13.819,200000.0
2006-12-08 01:00:00,13.879,13.915,13.744,13.776,600000.0
2006-12-08 01:05:00,13.784,13.897,13.753,13.861,2000000.0
2006-12-08 01:10:00,13.805,13.894,13.747,13.786,1150000.0
2006-12-08 01:15:00,13.843,13.852,13.742,13.828,500000.0
2006-12-08 01:20:00,13.84,13.908,13.73,13.785,800000.0
2006-12-08 01:25:00,13.841,13.869,13.807,13.869,250000.0
2006-12-08 01:30:00,13.871,13.882,13.723,13.841,500000.0
2006-12-08 01:35:00,13.78,13.884,13.751,13.78,1050000.0
2006-12-08 01:40:00,13.837,13.837,13.737,13.775,200000.0
2006-12-08 01:45:00,13.802,13.897,13.71,13.814,2200000.0
2006-12-08 01:50:00,13.829,13.868,13.693,13.758,1600000.0
2006-12-08 01:55:00,13.825,13.836,13.733,13.748,350000.0
2006-12-08 02:00:00,13.819,13.852,13.702,13.852,1200000.0
2006-12-08 02:05:00,13.822,13.855,13.722,13.855,750000.0
2006-12-08 02:10:00,13.753,13.905,13.719,13.827,2500000.0
2006-12-08 02:15:00,13.751,13.87,13.739,13.762,2700000.0
2006-12-08 02:20:00,13.815,13.906,13.766,13.797,2050000.0
2006-12-08 02:25:00,13.767,13.917,13.752,13.821,2950000.0
2006-12-08 02:30:00,13.745,13.883,13.726,13.749,2400000.0
2006-12-08 02:35:00,13.807,13.869,13.757,13.869,1300000.0
2006-12-08 02:40:00,13.862,13.862,13.698,13.789,1450000.0
2006-12-08 02:45:00,13.767,13.881,13.736,13.819,950000.0
2006-12-08 02:50:00,13.844,13.865,13.72,13.841,1350000.0
2006-12-08 02:55:00,13.74,13.88,13.73,13.82,2350000.0
2006-12-08 03:00:00,13.8,13.861,13.691,13.753,2600000.0
2006-12-08 03:05:00,13.803,13.869,13.664,13.664,1950000.0
2006-12-08 03:10:00,13.795,13.847,13.723,13.838,800000.0
2006-12-08 03:15:00,13.808,13.882,13.661,13.749,1500000.0
2006-12-08 03:20:00,13.818,13.883,13.692,13.757,1650000.0
2006-12-08 03:25:00,13.77,13.858,13.727,13.805,1750000.0
2006-12-08 03:30:00,13.817,13.845,13.659,13.755,1650000.0
2006-12-08 03:35:00,13.845,13.845,13.715,13.819,1200000.0
2006-12-08 03:40:00,13.781,13.865,13.709,13.747,1900000.0
2006-12-08 03:45:00,13.766,13.869,13.684,13.787,2300000.0
2006-12-08 03:50:00,13.87,13.87,13.676,13.803,2850000.0
2006-12-08 03:55:00,13.728,13.817,13.688,13.784,1350000.0
2006-12-08 04:00:00,13.807,13.807,13.691,13.709,550000.0
2006-12-08 04:05:00,13.771,13.871,13.67,13.787,2400000.0
2006-12-08 04:10:00,13.743,13.837,13.722,13.795,550000.0
2006-12-08 04:15:00,13.788,13.788,13.679,13.716,200000.0
2006-12-08 04:20:00,13.798,13.889,13.675,13.724,1550000.0
2006-12-08 04:25:00,13.743,13.862,13.686,13.766,1900000.0
2006-12-08 04:30:00,13.725,13.859,13.704,13.8,1900000.0
2006-12-08 04:35:00,13.828,13.854,13.705,13.769,1100000.0
2006-12-08 04:40:00,13.771,13.907,13.705,13.836,1550000.0
2006-12-08 04:45:00,13.753,13.896,13.716,13.835,2150000.0
2006-12-08 04:50:00,13.835,13.89,13.713,13.713,1750000.0
2006-12-08 04:55:00,13.743,13.9,13.669,13.891,2400000.0
2006-12-08 05:00:00,13.814,13.898,13.715,13.806,2450000.0
2006-12-08 05:05:00,13.828,13.883,13.676,13.822,2050000.0
2006-12-08 05:10:00,13.823,13.879,13.71,13.86,2650000.0
2006-12-08 05:15:00,13.824,13.872,13.7,13.81,1650000.0
2006-12-08 05:20:00,13.815,13.891,13.7,13.805,1700000.0
2006-12-08 05:25:00,13.786,13.852,13.691,13.835,1400000.0
2006-12-08 05:30:00,13.821,13.855,13.732,13.774,1150000.0
2006-12-08 05:35:00,13.771,13.833,13.704,13.704,450000.0
2006-12-08 05:40:00,13.814,13.898,13.687,13.687,2300000.0
2006-12-08 05:45:00,13.817,13.859,13.693,13.729,700000.0
2006-12-08 05:50:00,13.783,13.845,13.67,13.748,2650000.0
2006-12-08 05:55:00,13.764,13.869,13.705,13.869,1750000.0
2006-12-08 06:00:00,13.806,13.878,13.721,13.782,2300000.0
2006-12-08 06:05:00,13.847,13.873,13.705,13.819,1800000.0
2006-12-08 06:10:00,13.81,13.858,13.68,13.729,1700000.0
2006-12-08 06:15:00,13.807,13.869,13.714,13.799,1000000.0
2006-12-08 06:20:00,13.83,13.855,13.692,13.794,1700000.0
2006-12-08 06:25:00,13.807,13.858,13.715,13.85,2000000.0
2006-12-08 06:30:00,13.781,13.859,13.671,13.83,2500000.0
2006-12-08 06:35:00,13.801,13.866,13.635,13.779,2450000.0
2006-12-08 06:40:00,13.744,13.835,13.72,13.794,1400000.0
2006-12-08 06:45:00,13.826,13.859,13.72,13.758,650000.0
2006-12-08 06:50:00,13.808,13.846,13.75,13.802,700000.0
2006-12-08 06:55:00,13.789,13.832,13.684,13.794,1550000.0
2006-12-08 07:00:00,13.718,13.772,13.667,13.667,350000.0
2006-12-08 07:05:00,13.79,13.879,13.692,13.848,1600000.0
2006-12-08 07:10:00,13.748,13.806,13.697,13.777,1150000.0
2006-12-08 07:15:00,13.764,13.843,13.709,13.734,950000.0
2006-12-08 07:20:00,13.806,13.85,13.698,13.836,1600000.0
2006-12-08 07:25:00,13.81,13.873,13.692,13.847,2150000.0
2006-12-08 07:30:00,13.824,13.847,13.698,13.814,1400000.0
2006-12-08 07:35:00,13.801,13.836,13.687,13.836,1450000.0
2006-12-08 07:40:00,13.791,13.858,13.706,13.766,1900000.0
2006-12-08 07:45:00,13.755,13.823,13.716,13.791,1500000.0
2006-12-08 07:50:00,13.748,13.821,13.688,13.745,1550000.0
2006-12-08 07:55:00,13.686,13.838,13.683,13.81,1650000.0
2006-12-08 08:00:00,13.809,13.828,13.69,13.725,1200000.0
2006-12-08 08:05:00,13.804,13.804,13.691,13.8,500000.0
2006-12-08 08:10:00,13.78,13.867,13.69,13.743,1200000.0
2006-12-08 08:15:00,13.724,13.841,13.702,13.75,2050000.0
2006-12-08 08:20:00,13.805,13.816,13.644,13.81,950000.0
2006-12-08 08:25:00,13.789,13.83,13.661,13.79,1600000.0
2006-12-08 08:30:00,13.798,13.856,13.667,13.759,2100000.0
2006-12-08 08:35:00,13.773,13.867,13.629,13.685,1950000.0
2006-12-08 08:40:00,13.767,13.831,13.73,13.799,1500000.0
2006-12-08 08:45:00,13.796,13.863,13.699,13.764,1800000.0
2006-12-08 08:50:00,13.68,13.84,13.68,13.779,1450000.0
2006-12-08 08:55:00,13.863,13.872,13.694,13.789,2300000.0
2006-12-08 09:00:00,13.804,13.868,13.698,13.868,2250000.0
2006-12-08 09:05:00,13.777,13.9,13.73,13.749,1700000.0
2006-12-08 09:10:00,13.832,13.86,13.677,13.773,2400000.0
2006-12-08 09:15:00,13.789,13.892,13.733,13.874,1750000.0
2006-12-08 09:20:00,13.769,13.851,13.677,13.77,2100000.0
2006-12-08 09:25:00,13.855,13.859,13.735,13.807,1550000.0
2006-12-08 09:30:00,13.809,13.85,13.672,13.816,1400000.0
2006-12-08 09:35:00,13.725,13.853,13.676,13.814,2200000.0
2006-12-08 09:40:00,13.77,13.832,13.685,13.727,1300000.0
2006-12-08 09:45:00,13.701,13.864,13.638,13.725,1850000.0
2006-12-08 09:50:00,13.725,13.842,13.674,13.774,1650000.0
2006-12-08 09:55:00,13.728,13.857,13.64,13.716,1300000.0
2006-12-08 10:00:00,13.787,13.823,13.692,13.753,1700000.0
2006-12-08 10:05:00,13.763,13.844,13.686,13.835,1150000.0
2006-12-08 10:10:00,13.786,13.803,13.658,13.741,1350000.0
2006-12-08 10:15:00,13.805,13.834,13.652,13.726,2000000.0
2006-12-08 10:20:00,13.688,13.837,13.663,13.804,2250000.0
2006-12-08 10:25:00,13.701,13.838,13.625,13.783,2400000.0
2006-12-08 10:30:00,13.72,13.836,13.666,13.772,1300000.0
2006-12-08 10:35:00,13.733,13.86,13.659,13.659,1950000.0
2006-12-08 10:40:00,13.757,13.799,13.621,13.742,2950000.0
2006-12-08 10:45:00,13.766,13.838,13.666,13.823,750000.0
2006-12-08 10:50:00,13.758,13.799,13.641,13.659,2700000.0
2006-12-08 10:55:00,13.759,13.813,13.627,13.717,1550000.0
2006-12-08 11:00:00,13.727,13.829,13.664,13.725,1300000.0
2006-12-08 11:05:00,13.678,13.842,13.674,13.776,2200000.0
2006-12-08 11:10:00,13.646,13.813,13.646,13.805,1650000.0
2006-12-08 11:15:00,13.671,13.814,13.634,13.788,2150000.0
2006-12-08 11:20:00,13.77,13.872,13.674,13.776,2300000.0
2006-12-08 11:25:00,13.704,13.829,13.687,13.725,2300000.0
2006-12-08 11:30:00,13.811,13.828,13.651,13.778,1900000.0
2006-12-08 11:35:00,13.778,13.855,13.692,13.756,2150000.0
2006-12-08 11:40:00,13.744,13.829,13.651,13.763,1900000.0
2006-12-08 11:45:00,13.782,13.855,13.661,13.747,1650000.0
2006-12-08 11:50:00,13.778,13.825,13.66,13.774,2200000.0
2006-12-08 11:55:00,13.78,13.888,13.696,13.75,1950000.0
2006-12-08 12:00:00,13.79,13.859,13.708,13.727,2150000.0
2006-12-08 12:05:00,13.808,13.883,13.709,13.842,1600000.0
2006-12-08 12:10:00,13.713,13.85,13.704,13.771,750000.0
2006-12-08 12:15:00,13.741,13.849,13.683,13.705,2100000.0
2006-12-08 12:20:00,13.733,13.826,13.672,13.791,2400000.0
2006-12-08 12:25:00,13.82,13.82,13.661,13.661,2450000.0
2006-12-08 12:30:00,13.68,13.864,13.668,13.668,1800000.0
2006-12-08 12:35:00,13.813,13.85,13.667,13.764,1600000.0
2006-12-08 12:40:00,13.751,13.848,13.657,13.69,2400000.0
2006-12-08 12:45:00,13.748,13.852,13.66,13.733,2250000.0
2006-12-08 12:50:00,13.784,13.886,13.682,13.781,2350000.0
2006-12-08 12:55:00,13.773,13.891,13.665,13.786,2150000.0
2006-12-08 13:00:00,13.803,13.853,13.679,13.73,2200000.0
2006-12-08 13:05:00,13.703,13.86,13.665,13.683,2200000.0
2006-12-08 13:10:00,13.777,13.874,13.691,13.803,1850000.0
2006-12-08 13:15:00,13.741,13.842,13.683,13.722,1550000.0
2006-12-08 13:20:00,13.715,13.838,13.684,13.745,1650000.0
2006-12-08 13:25:00,13.734,13.844,13.667,13.778,1800000.0
2006-12-08 13:30:00,13.836,13.844,13.693,13.718,2100000.0
2006-12-08 13:35:00,13.774,13.847,13.687,13.799,2100000.0
2006-12-08 13:40:00,13.802,13.84,13.642,13.708,1950000.0
2006-12-08 13:45:00,13.765,13.818,13.685,13.797,550000.0
2006-12-08 13:50:00,13.748,13.846,13.682,13.834,2000000.0
2006-12-08 13:55:00,13.737,13.835,13.661,13.806,1900000.0
2006-12-08 14:00:00,13.765,13.825,13.673,13.785,1450000.0
2006-12-08 14:05:00,13.748,13.87,13.647,13.745,1850000.0
2006-12-08 14:10:00,13.715,13.88,13.661,13.768,2050000.0
2006-12-08 14:15:00,13.688,13.85,13.688,13.824,2300000.0
2006-12-08 14:20:00,13.705,13.824,13.678,13.81,1600000.0
2006-12-08 14:25:00,13.74,13.82,13.64,13.793,1850000.0
2006-12-08 14:30:00,13.753,13.834,13.705,13.771,1900000.0
2006-12-08 14:35:00,13.798,13.87,13.648,13.744,2200000.0
2006-12-08 14:40:00,13.772,13.878,13.667,13.794,3000000.0
2006-12-08 14:45:00,13.794,13.845,13.699,13.699,2650000.0
2006-12-08 14:50:00,13.733,13.902,13.681,13.73,2400000.0
2006-12-08 14:55:00,13.775,13.86,13.663,13.848,2850000.0
2006-12-08 15:00:00,13.742,13.871,13.686,13.733,2900000.0
2006-12-08 15:05:00,13.696,13.873,13.667,13.698,3100000.0
2006-12-08 15:10:00,13.72,13.824,13.657,13.788,2200000.0
2006-12-08 15:15:00,13.679,13.841,13.659,13.782,2450000.0
2006-12-08 15:20:00,13.742,13.816,13.639,13.801,2150000.0
2006-12-08 15:25:00,13.803,13.816,13.648,13.736,2250000.0
2006-12-08 15:30:00,13.748,13.798,13.621,13.635,2750000.0
2006-12-08 15:35:00,13.696,13.805,13.639,13.688,2500000.0
2006-12-08 15:40:00,13.662,13.786,13.643,13.77,2500000.0
2006-12-08 15:45:00,13.794,13.854,13.686,13.853,2400000.0
2006-12-08 15:50:00,13.861,13.926,13.749,13.892,2800000.0
2006-12-08 15:55:00,13.883,13.915,13.746,13.828,3050000.0
2006-12-08 16:00:00,13.888,13.927,13.713,13.828,2900000.0
2006-12-08 16:05:00,13.772,13.868,13.68,13.721,2450000.0
2006-12-08 16:10:00,13.834,13.881,13.662,13.763,2850000.0
2006-12-08 16:15:00,13.841,13.887,13.727,13.81,2250000.0
2006-12-08 16:20:00,13.78,13.887,13.711,13.864,2850000.0
2006-12-08 16:25:00,13.84,13.906,13.71,13.86,2350000.0
2006-12-08 16:30:00,13.743,13.884,13.719,13.758,2450000.0
2006-12-08 16:35:00,13.751,13.878,13.68,13.832,2900000.0
2006-12-08 16:40:00,13.822,13.89,13.716,13.741,2350000.0
2006-12-08 16:45:00,13.727,13.872,13.716,13.749,2700000.0
2006-12-08 16:50:00,13.839,13.917,13.734,13.772,2150000.0
2006-12-08 16:55:00,13.784,13.926,13.759,13.795,2600000.0
2006-12-08 17:00:00,13.93,13.937,13.763,13.863,2850000.0
2006-12-08 17:05:00,13.912,14.002,13.731,13.845,2550000.0
2006-12-08 17:10:00,13.97,13.97,13.797,13.898,2750000.0
2006-12-08 17:15:00,13.799,13.948,13.758,13.876,2500000.0
2006-12-08 17:20:00,13.87,13.926,13.769,13.812,2700000.0
2006-12-08 17:25:00,13.892,13.975,13.772,13.849,2700000.0
2006-12-08 17:30:00,13.879,13.903,13.724,13.878,2650000.0
2006-12-08 17:35:00,13.819,13.89,13.739,13.807,2450000.0
2006-12-08 17:40:00,13.874,13.958,13.798,13.915,2800000.0
2006-12-08 17:45:00,13.848,13.957,13.804,13.921,2700000.0
2006-12-08 17:50:00,13.93,13.954,13.775,13.946,3000000.0
2006-12-08 17:55:00,13.839,13.935,13.738,13.902,2750000.0
2006-12-08 18:00:00,13.806,13.948,13.76,13.884,2600000.0
2006-12-08 18:05:00,13.866,13.967,13.783,13.792,2600000.0
2006-12-08 18:10:00,13.873,13.895,13.748,13.872,2050000.0
2006-12-08 18:15:00,13.843,13.943,13.757,13.862,2500000.0
2006-12-08 18:20:00,13.804,13.914,13.73,13.809,3200000.0
2006-12-08 18:25:00,13.788,13.878,13.693,13.878,2300000.0
2006-12-08 18:30:00,13.834,13.904,13.683,13.855,2300000.0
2006-12-08 18:35:00,13.813,13.899,13.747,13.845,2450000.0
2006-12-08 18:40:00,13.852,13.87,13.695,13.766,2650000.0
2006-12-08 18:45:00,13.728,13.926,13.658,13.729,2550000.0
2006-12-08 18:50:00,13.776,13.82,13.571,13.599,2750000.0
2006-12-08 18:55:00,13.644,13.745,13.543,13.673,2450000.0
2006-12-08 19:00:00,13.637,13.718,13.566,13.581,2550000.0
2006-12-08 19:05:00,13.69,13.803,13.565,13.711,2550000.0
2006-12-08 19:10:00,13.706,13.747,13.606,13.732,2250000.0
2006-12-08 19:15:00,13.727,13.774,13.614,13.761,2550000.0
2006-12-08 19:20:00,13.71,13.771,13.598,13.636,2350000.0
2006-12-08 19:25:00,13.708,13.806,13.574,13.695,2000000.0
2006-12-08 19:30:00,13.704,13.728,13.566,13.694,2350000.0
2006-12-08 19:35:00,13.645,13.719,13.521,13.642,1800000.0
2006-12-08 19:40:00,13.622,13.75,13.602,13.75,2050000.0
2006-12-08 19:45:00,13.742,13.76,13.578,13.599,1800000.0
2006-12-08 19:50:00,13.604,13.736,13.604,13.715,2150000.0
2006-12-08 19:55:00,13.605,13.733,13.552,13.606,1900000.0
2006-12-08 20:00:00,13.73,13.75,13.576,13.623,2250000.0
2006-12-08 20:05:00,13.715,13.751,13.582,13.61,2000000.0
2006-12-08 20:10:00,13.656,13.734,13.565,13.709,2300000.0
2006-12-08 20:15:00,13.611,13.725,13.554,13.702,2250000.0
2006-12-08 20:20:00,13.706,13.726,13.57,13.689,2100000.0
2006-12-08 20:25:00,13.633,13.785,13.576,13.727,2050000.0
2006-12-08 20:30:00,13.667,13.748,13.603,13.684,1300000.0
2006-12-08 20:35:00,13.648,13.762,13.624,13.732,1850000.0
2006-12-08 20:40:00,13.589,13.767,13.583,13.688,1850000.0
2006-12-08 20:45:00,13.706,13.726,13.605,13.679,900000.0
2006-12-08 20:50:00,13.688,13.739,13.558,13.685,1700000.0
2006-12-08 20:55:00,13.641,13.825,13.602,13.69,1400000.0
2006-12-08 21:00:00,13.739,13.812,13.599,13.617,1950000.0
2006-12-08 21:05:00,13.709,13.747,13.586,13.747,850000.0
2006-12-08 21:10:00,13.681,13.753,13.55,13.747,1850000.0
2006-12-08 21:15:00,13.657,13.766,13.575,13.668,2250000.0
2006-12-08 21:20:00,13.694,13.741,13.59,13.718,1500000.0
2006-12-08 21:25:00,13.605,13.738,13.604,13.681,1750000.0
2006-12-08 21:30:00,13.607,13.74,13.57,13.704,1500000.0
2006-12-08 21:35:00,13.636,13.777,13.577,13.708,1550000.0
2006-12-08 21:40:00,13.608,13.7,13.547,13.563,1150000.0
2006-12-08 21:45:00,13.621,13.706,13.595,13.698,650000.0
2006-12-08 21:50:00,13.721,13.754,13.573,13.628,2400000.0
2006-12-08 21:55:00,13.669,13.734,13.579,13.708,2450000.0
2006-12-08 22:00:00,13.65,13.71,13.557,13.709,2450000.0
2006-12-08 22:05:00,13.591,13.724,13.567,13.675,850000.0
2006-12-08 22:10:00,13.549,13.787,13.51,13.564,2450000.0
2006-12-08 22:15:00,13.577,13.751,13.577,13.67,3050000.0
2006-12-08 22:20:00,13.715,13.741,13.592,13.654,2900000.0
2006-12-08 22:25:00,13.723,13.735,13.559,13.693,2250000.0
2006-12-08 22:30:00,13.698,13.723,13.539,13.553,2700000.0
2006-12-08 22:35:00,13.599,13.7,13.521,13.656,2550000.0
2006-12-08 22:40:00,13.688,13.688,13.483,13.638,2600000.0
2006-12-08 22:45:00,13.552,13.683,13.506,13.642,2300000.0
2006-12-08 22:50:00,13.571,13.66,13.518,13.566,750000.0
2006-12-08 22:55:00,13.634,13.675,13.53,13.637,1600000.0
2006-12-08 23:00:00,13.575,13.67,13.522,13.613,2700000.0
2006-12-08 23:05:00,13.573,13.7,13.55,13.695,2250000.0
2006-12-08 23:10:00,13.628,13.683,13.523,13.638,1800000.0
2006-12-08 23:15:00,13.564,13.64,13.508,13.618,1100000.0
2006-12-08 23:20:00,13.6,13.642,13.556,13.636,500000.0
2006-12-08 23:25:00,13.609,13.676,13.541,13.636,1550000.0
2006-12-08 23:30:00,13.62,13.685,13.508,13.685,1850000.0
2006-12-08 23:35:00,13.649,13.684,13.538,13.579,1950000.0
2006-12-08 23:40:00,13.576,13.683,13.523,13.609,2250000.0
2006-12-08 23:45:00,13.643,13.651,13.558,13.559,800000.0
2006-12-08 23:50:00,13.619,13.697,13.54,13.598,1500000.0
2006-12-08 23:55:00,13.571,13.69,13.551,13.613,1050000.0
2006-12-11 00:00:00,13.69,13.94,13.59,13.81,450000.0
2006-12-11 00:20:00,13.691,13.691,13.573,13.613,450000.0
2006-12-11 00:30:00,13.613,13.689,13.552,13.618,400000.0
2006-12-11 00:35:00,13.61,13.694,13.577,13.657,350000.0
2006-12-11 00:45:00,13.667,13.667,13.583,13.615,200000.0
2006-12-11 00:55:00,13.657,13.657,13.556,13.595,200000.0
2006-12-11 01:00:00,13.683,13.684,13.475,13.539,1950000.0
2006-12-11 01:05:00,13.534,13.638,13.46,13.569,2300000.0
2006-12-11 01:10:00,13.609,13.63,13.442,13.51,2450000.0
2006-12-11 01:15:00,13.63,13.67,13.467,13.549,2800000.0
2006-12-11 01:20:00,13.585,13.638,13.491,13.563,1700000.0
2006-12-11 01:25:00,13.6,13.668,13.509,13.526,2150000.0
2006-12-11 01:30:00,13.619,13.674,13.518,13.633,1000000.0
2006-12-11 01:35:00,13.663,13.689,13.521,13.604,1500000.0
2006-12-11 01:40:00,13.678,13.679,13.505,13.577,1000000.0
2006-12-11 01:45:00,13.645,13.685,13.535,13.655,1350000.0
2006-12-11 01:50:00,13.661,13.682,13.547,13.645,900000.0
2006-12-11 01:55:00,13.564,13.642,13.535,13.576,950000.0
2006-12-11 02:00:00,13.605,13.676,13.525,13.579,1750000.0
2006-12-11 02:05:00,13.636,13.653,13.505,13.653,950000.0
2006-12-11 02:10:00,13.567,13.649,13.453,13.619,2150000.0
2006-12-11 02:15:00,13.518,13.689,13.456,13.503,2900000.0
2006-12-11 02:20:00,13.523,13.637,13.498,13.603,2350000.0
2006-12-11 02:25:00,13.615,13.643,13.465,13.576,2600000.0
2006-12-11 02:30:00,13.502,13.649,13.486,13.539,2250000.0
2006-12-11 02:35:00,13.626,13.631,13.47,13.499,2250000.0
2006-12-11 02:40:00,13.486,13.656,13.486,13.544,1650000.0
2006-12-11 02:45:00,13.594,13.639,13.492,13.519,1250000.0
2006-12-11 02:50:00,13.614,13.674,13.464,13.563,2100000.0
2006-12-11 02:55:00,13.524,13.62,13.48,13.594,2100000.0
2006-12-11 03:00:00,13.518,13.657,13.439,13.506,2200000.0
2006-12-11 03:05:00,13.588,13.678,13.468,13.562,1400000.0
2006-12-11 03:10:00,13.509,13.641,13.463,13.554,2600000.0
2006-12-11 03:15:00,13.576,13.654,13.459,13.477,3450000.0
2006-12-11 03:20:00,13.599,13.638,13.465,13.542,2900000.0
2006-12-11 03:25:00,13.519,13.626,13.453,13.6,2550000.0
2006-12-11 03:30:00,13.592,13.63,13.461,13.568,2750000.0
2006-12-11 03:35:00,13.605,13.628,13.451,13.477,3050000.0
2006-12-11 03:40:00,13.536,13.658,13.417,13.571,1700000.0
2006-12-11 03:45:00,13.565,13.653,13.495,13.584,2200000.0
2006-12-11 03:50:00,13.641,13.657,13.443,13.592,2300000.0
2006-12-11 03:55:00,13.623,13.65,13.492,13.551,2350000.0
2006-12-11 04:00:00,13.538,13.603,13.45,13.548,2050000.0
2006-12-11 04:05:00,13.47,13.64,13.42,13.467,1800000.0
2006-12-11 04:10:00,13.568,13.617,13.472,13.521,2100000.0
2006-12-11 04:15:00,13.588,13.65,13.479,13.577,1750000.0
2006-12-11 04:20:00,13.522,13.637,13.464,13.483,1700000.0
2006-12-11 04:25:00,13.441,13.584,13.439,13.486,700000.0
2006-12-11 04:30:00,13.559,13.565,13.452,13.558,600000.0
2006-12-11 04:35:00,13.585,13.613,13.441,13.568,1300000.0
2006-12-11 04:40:00,13.538,13.628,13.454,13.537,1200000.0
2006-12-11 04:45:00,13.549,13.629,13.501,13.6,1000000.0
2006-12-11 04:50:00,13.544,13.651,13.479,13.651,950000.0
2006-12-11 04:55:00,13.522,13.666,13.489,13.525,1300000.0
2006-12-11 05:00:00,13.547,13.591,13.434,13.465,1000000.0
2006-12-11 05:05:00,13.56,13.609,13.463,13.561,950000.0
2006-12-11 05:10:00,13.485,13.625,13.476,13.621,1600000.0
2006-12-11 05:15:00,13.524,13.649,13.475,13.509,700000.0
2006-12-11 05:20:00,13.542,13.629,13.457,13.629,1700000.0
2006-12-11 05:25:00,13.52,13.673,13.495,13.586,2400000.0
2006-12-11 05:30:00,13.569,13.681,13.455,13.602,2100000.0
2006-12-11 05:35:00,13.607,13.67,13.496,13.496,2100000.0
2006-12-11 05:40:00,13.555,13.679,13.501,13.633,2300000.0
2006-12-11 05:45:00,13.636,13.677,13.521,13.652,2600000.0
2006-12-11 05:50:00,13.637,13.723,13.493,13.619,3400000.0
2006-12-11 05:55:00,13.619,13.705,13.514,13.537,3150000.0
2006-12-11 06:00:00,13.61,13.696,13.53,13.596,2200000.0
2006-12-11 06:05:00,13.569,13.663,13.511,13.511,1450000.0
2006-12-11 06:10:00,13.65,13.715,13.522,13.598,1650000.0
2006-12-11 06:15:00,13.627,13.663,13.522,13.538,1150000.0
2006-12-11 06:20:00,13.602,13.713,13.542,13.713,2050000.0
2006-12-11 06:25:00,13.666,13.702,13.566,13.687,1800000.0
2006-12-11 06:30:00,13.659,13.706,13.555,13.67,1650000.0
2006-12-11 06:35:00,13.665,13.682,13.519,13.528,1900000.0
2006-12-11 06:40:00,13.675,13.689,13.541,13.67,1400000.0
2006-12-11 06:45:00,13.656,13.678,13.523,13.663,1500000.0
2006-12-11 06:50:00,13.617,13.731,13.529,13.632,2600000.0
2006-12-11 06:55:00,13.651,13.651,13.541,13.578,800000.0
2006-12-11 07:00:00,13.571,13.674,13.553,13.648,1350000.0
2006-12-11 07:05:00,13.57,13.713,13.529,13.675,2700000.0
2006-12-11 07:10:00,13.599,13.671,13.519,13.604,2450000.0
2006-12-11 07:15:00,13.608,13.628,13.508,13.508,400000.0
2006-12-11 07:20:00,13.62,13.663,13.471,13.663,1950000.0
2006-12-11 07:25:00,13.672,13.684,13.469,13.554,1550000.0
2006-12-11 07:30:00,13.633,13.701,13.555,13.594,1050000.0
2006-12-11 07:35:00,13.599,13.638,13.5,13.621,1250000.0
2006-12-11 07:40:00,13.571,13.658,13.497,13.546,1850000.0
2006-12-11 07:45:00,13.532,13.662,13.494,13.625,1650000.0
2006-12-11 07:50:00,13.566,13.685,13.519,13.567,1250000.0
2006-12-11 07:55:00,13.556,13.645,13.517,13.63,1300000.0
2006-12-11 08:00:00,13.625,13.672,13.536,13.611,2050000.0
2006-12-11 08:05:00,13.649,13.651,13.512,13.549,1650000.0
2006-12-11 08:10:00,13.652,13.678,13.505,13.611,1650000.0
2006-12-11 08:15:00,13.549,13.716,13.52,13.579,1950000.0
2006-12-11 08:20:00,13.651,13.686,13.495,13.558,2250000.0
2006-12-11 08:25:00,13.535,13.688,13.535,13.648,1950000.0
2006-12-11 08:30:00,13.661,13.696,13.547,13.589,1900000.0
2006-12-11 08:35:00,13.577,13.691,13.487,13.557,2050000.0
2006-12-11 08:40:00,13.618,13.7,13.58,13.662,1700000.0
2006-12-11 08:45:00,13.646,13.68,13.517,13.63,1800000.0
2006-12-11 08:50:00,13.671,13.703,13.534,13.617,2100000.0
2006-12-11 08:55:00,13.718,13.718,13.523,13.638,2100000.0
2006-12-11 09:00:00,13.642,13.688,13.519,13.664,2100000.0
2006-12-11 09:05:00,13.623,13.699,13.532,13.587,1850000.0
2006-12-11 09:10:00,13.673,13.699,13.487,13.609,2400000.0
2006-12-11 09:15:00,13.611,13.693,13.517,13.611,1250000.0
2006-12-11 09:20:00,13.613,13.678,13.531,13.628,1100000.0
2006-12-11 09:25:00,13.686,13.736,13.551,13.7,1650000.0
2006-12-11 09:30:00,13.61,13.731,13.575,13.689,1050000.0
2006-12-11 09:35:00,13.586,13.723,13.513,13.664,1800000.0
2006-12-11 09:40:00,13.569,13.725,13.515,13.652,1650000.0
2006-12-11 09:45:00,13.649,13.741,13.561,13.64,2050000.0
2006-12-11 09:50:00,13.63,13.755,13.587,13.71,2000000.0
2006-12-11 09:55:00,13.709,13.763,13.585,13.721,2150000.0
2006-12-11 10:00:00,13.711,13.758,13.57,13.644,2200000.0
2006-12-11 10:05:00,13.58,13.791,13.58,13.745,2000000.0
2006-12-11 10:10:00,13.726,13.764,13.541,13.696,1750000.0
2006-12-11 10:15:00,13.735,13.781,13.577,13.671,2000000.0
2006-12-11 10:20:00,13.637,13.782,13.562,13.734,2700000.0
2006-12-11 10:25:00,13.738,13.738,13.549,13.687,2050000.0
2006-12-11 10:30:00,13.637,13.721,13.555,13.652,2000000.0
2006-12-11 10:35:00,13.582,13.748,13.556,13.556,2350000.0
2006-12-11 10:40:00,13.688,13.726,13.59,13.602,2050000.0
2006-12-11 10:45:00,13.685,13.736,13.555,13.571,1700000.0
2006-12-11 10:50:00,13.666,13.783,13.58,13.67,1750000.0
2006-12-11 10:55:00,13.641,13.728,13.534,13.576,2000000.0
2006-12-11 11:00:00,13.638,13.76,13.571,13.705,2200000.0
2006-12-11 11:05:00,13.588,13.761,13.57,13.669,2200000.0
2006-12-11 11:10:00,13.577,13.714,13.559,13.686,1700000.0
2006-12-11 11:15:00,13.604,13.717,13.511,13.681,2150000.0
2006-12-11 11:20:00,13.656,13.772,13.505,13.665,2300000.0
2006-12-11 11:25:00,13.583,13.712,13.535,13.59,2300000.0
2006-12-11 11:30:00,13.684,13.688,13.526,13.647,1900000.0
2006-12-11 11:35:00,13.636,13.689,13.521,13.553,2150000.0
2006-12-11 11:40:00,13.579,13.709,13.556,13.665,1900000.0
2006-12-11 11:45:00,13.568,13.701,13.527,13.613,1800000.0
2006-12-11 11:50:00,13.638,13.708,13.54,13.666,2200000.0
2006-12-11 11:55:00,13.673,13.752,13.582,13.635,1950000.0
2006-12-11 12:00:00,13.666,13.726,13.561,13.596,2150000.0
2006-12-11 12:05:00,13.693,13.738,13.546,13.594,1950000.0
2006-12-11 12:10:00,13.66,13.732,13.569,13.582,2150000.0
2006-12-11 12:15:00,13.597,13.702,13.539,13.574,2100000.0
2006-12-11 12:20:00,13.605,13.721,13.537,13.594,1800000.0
2006-12-11 12:25:00,13.695,13.724,13.543,13.584,2450000.0
2006-12-11 12:30:00,13.591,13.714,13.546,13.546,1800000.0
2006-12-11 12:35:00,13.68,13.716,13.546,13.64,2100000.0
2006-12-11 12:40:00,13.623,13.731,13.504,13.548,2400000.0
2006-12-11 12:45:00,13.602,13.708,13.532,13.612,2250000.0
2006-12-11 12:50:00,13.653,13.719,13.556,13.624,2350000.0
2006-12-11 12:55:00,13.611,13.71,13.541,13.565,1700000.0
2006-12-11 13:00:00,13.549,13.693,13.532,13.59,1700000.0
2006-12-11 13:05:00,13.536,13.683,13.514,13.569,2200000.0
2006-12-11 13:10:00,13.61,13.694,13.506,13.663,1900000.0
2006-12-11 13:15:00,13.609,13.691,13.501,13.59,2000000.0
2006-12-11 13:20:00,13.573,13.687,13.521,13.58,2050000.0
2006-12-11 13:25:00,13.662,13.745,13.521,13.643,1750000.0
2006-12-11 13:30:00,13.707,13.715,13.517,13.575,1650000.0
2006-12-11 13:35:00,13.642,13.708,13.553,13.654,2100000.0
2006-12-11 13:40:00,13.653,13.687,13.54,13.607,1950000.0
2006-12-11 13:45:00,13.582,13.707,13.541,13.634,2000000.0
2006-12-11 13:50:00,13.609,13.715,13.509,13.688,2000000.0
2006-12-11 13:55:00,13.647,13.712,13.562,13.683,1650000.0
2006-12-11 14:00:00,13.65,13.695,13.548,13.676,1450000.0
2006-12-11 14:05:00,13.595,13.754,13.556,13.616,1700000.0
2006-12-11 14:10:00,13.561,13.683,13.493,13.581,2050000.0
2006-12-11 14:15:00,13.535,13.683,13.486,13.655,1900000.0
2006-12-11 14:20:00,13.592,13.708,13.528,13.663,2050000.0
2006-12-11 14:25:00,13.588,13.658,13.496,13.602,1500000.0
2006-12-11 14:30:00,13.593,13.666,13.515,13.542,2300000.0
2006-12-11 14:35:00,13.643,13.703,13.527,13.566,2200000.0
2006-12-11 14:40:00,13.616,13.671,13.509,13.635,2300000.0
2006-12-11 14:45:00,13.633,13.716,13.522,13.522,2000000.0
2006-12-11 14:50:00,13.578,13.672,13.511,13.569,2150000.0
2006-12-11 14:55:00,13.624,13.679,13.505,13.655,2400000.0
2006-12-11 15:00:00,13.516,13.66,13.508,13.528,2100000.0
2006-12-11 15:05:00,13.55,13.691,13.521,13.549,2850000.0
2006-12-11 15:10:00,13.516,13.656,13.489,13.609,2300000.0
2006-12-11 15:15:00,13.54,13.681,13.511,13.608,2350000.0
2006-12-11 15:20:00,13.568,13.685,13.559,13.665,2300000.0
2006-12-11 15:25:00,13.663,13.701,13.523,13.641,2700000.0
2006-12-11 15:30:00,13.621,13.704,13.507,13.628,2800000.0
2006-12-11 15:35:00,13.573,13.674,13.485,13.67,2900000.0
2006-12-11 15:40:00,13.548,13.683,13.495,13.659,2500000.0
2006-12-11 15:45:00,13.657,13.691,13.517,13.688,2700000.0
2006-12-11 15:50:00,13.592,13.728,13.543,13.66,2800000.0
2006-12-11 15:55:00,13.537,13.696,13.524,13.586,3150000.0
2006-12-11 16:00:00,13.615,13.672,13.482,13.583,3000000.0
2006-12-11 16:05:00,13.625,13.668,13.486,13.638,2450000.0
2006-12-11 16:10:00,13.64,13.7,13.523,13.595,2700000.0
2006-12-11 16:15:00,13.679,13.702,13.494,13.604,2750000.0
2006-12-11 16:20:00,13.669,13.696,13.526,13.662,2850000.0
2006-12-11 16:25:00,13.629,13.688,13.501,13.628,2400000.0
2006-12-11 16:30:00,13.582,13.688,13.491,13.601,2400000.0
2006-12-11 16:35:00,13.575,13.696,13.539,13.667,3050000.0
2006-12-11 16:40:00,13.621,13.691,13.515,13.556,2400000.0
2006-12-11 16:45:00,13.557,13.722,13.526,13.661,3200000.0
2006-12-11 16:50:00,13.646,13.725,13.532,13.532,2800000.0
2006-12-11 16:55:00,13.649,13.718,13.553,13.591,2550000.0
2006-12-11 17:00:00,13.692,13.708,13.52,13.626,2600000.0
2006-12-11 17:05:00,13.696,13.773,13.573,13.632,2950000.0
2006-12-11 17:10:00,13.656,13.716,13.543,13.641,2800000.0
2006-12-11 17:15:00,13.565,13.783,13.477,13.723,2600000.0
2006-12-11 17:20:00,13.625,13.768,13.572,13.652,2600000.0
2006-12-11 17:25:00,13.681,13.839,13.605,13.76,3100000.0
2006-12-11 17:30:00,13.659,13.81,13.596,13.682,2950000.0
2006-12-11 17:35:00,13.638,13.8,13.616,13.684,2900000.0
2006-12-11 17:40:00,13.671,13.809,13.608,13.74,2700000.0
2006-12-11 17:45:00,13.67,13.802,13.653,13.76,2850000.0
2006-12-11 17:50:00,13.774,13.808,13.621,13.783,2750000.0
2006-12-11 17:55:00,13.708,13.817,13.635,13.735,2400000.0
2006-12-11 18:00:00,13.655,13.829,13.636,13.741,2450000.0
2006-12-11 18:05:00,13.719,13.827,13.633,13.764,2050000.0
2006-12-11 18:10:00,13.779,13.834,13.636,13.757,2500000.0
2006-12-11 18:15:00,13.679,13.797,13.636,13.767,2600000.0
2006-12-11 18:20:00,13.691,13.843,13.632,13.777,2800000.0
2006-12-11 18:25:00,13.697,13.81,13.619,13.81,2600000.0
2006-12-11 18:30:00,13.766,13.829,13.662,13.802,2500000.0
2006-12-11 18:35:00,13.762,13.808,13.654,13.768,2800000.0
2006-12-11 18:40:00,13.715,13.821,13.635,13.722,2900000.0
2006-12-11 18:45:00,13.674,13.782,13.629,13.682,2400000.0
2006-12-11 18:50:00,13.714,13.793,13.629,13.785,2800000.0
2006-12-11 18:55:00,13.76,13.766,13.602,13.701,2300000.0
2006-12-11 19:00:00,13.673,13.807,13.613,13.674,2350000.0
2006-12-11 19:05:00,13.729,13.789,13.618,13.717,2550000.0
2006-12-11 19:10:00,13.767,13.8,13.626,13.728,2150000.0
2006-12-11 19:15:00,13.698,13.836,13.651,13.813,2500000.0
2006-12-11 19:20:00,13.699,13.865,13.672,13.798,2050000.0
2006-12-11 19:25:00,13.738,13.864,13.683,13.707,2100000.0
2006-12-11 19:30:00,13.876,13.876,13.722,13.745,2500000.0
2006-12-11 19:35:00,13.814,13.86,13.701,13.761,2200000.0
2006-12-11 19:40:00,13.747,13.876,13.712,13.809,2250000.0
2006-12-11 19:45:00,13.803,13.863,13.688,13.791,2100000.0
2006-12-11 19:50:00,13.78,13.865,13.709,13.832,2000000.0
2006-12-11 19:55:00,13.822,13.897,13.722,13.855,2250000.0
2006-12-11 20:00:00,13.817,13.89,13.688,13.799,2350000.0
2006-12-11 20:05:00,13.812,13.84,13.693,13.827,2400000.0
2006-12-11 20:10:00,13.769,13.837,13.67,13.754,1900000.0
2006-12-11 20:15:00,13.688,13.835,13.683,13.789,1750000.0
2006-12-11 20:20:00,13.756,13.852,13.695,13.852,2450000.0
2006-12-11 20:25:00,13.837,13.841,13.697,13.791,1850000.0
2006-12-11 20:30:00,13.799,13.831,13.668,13.677,1700000.0
2006-12-11 20:35:00,13.81,13.821,13.678,13.761,1350000.0
2006-12-11 20:40:00,13.763,13.807,13.653,13.789,1600000.0
2006-12-11 20:45:00,13.789,13.818,13.632,13.779,1600000.0
2006-12-11 20:50:00,13.733,13.835,13.676,13.687,1200000.0
2006-12-11 20:55:00,13.734,13.856,13.691,13.745,2450000.0
2006-12-11 21:00:00,13.764,13.85,13.658,13.729,1600000.0
2006-12-11 21:05:00,13.673,13.803,13.654,13.654,2000000.0
2006-12-11 21:10:00,13.683,13.838,13.663,13.734,1200000.0
2006-12-11 21:15:00,13.745,13.791,13.598,13.743,2200000.0
2006-12-11 21:20:00,13.717,13.798,13.659,13.687,1200000.0
2006-12-11 21:25:00,13.789,13.789,13.663,13.699,250000.0
2006-12-11 21:30:00,13.759,13.791,13.657,13.739,1800000.0
2006-12-11 21:35:00,13.649,13.823,13.633,13.659,2750000.0
2006-12-11 21:40:00,13.757,13.787,13.657,13.657,700000.0
2006-12-11 21:45:00,13.778,13.8,13.666,13.668,900000.0
2006-12-11 21:50:00,13.694,13.785,13.595,13.666,2150000.0
2006-12-11 21:55:00,13.716,13.771,13.577,13.757,1800000.0
2006-12-11 22:00:00,13.758,13.758,13.614,13.67,1200000.0
2006-12-11 22:05:00,13.761,13.767,13.61,13.675,1450000.0
2006-12-11 22:10:00,13.763,13.763,13.621,13.702,450000.0
2006-12-11 22:15:00,13.639,13.776,13.639,13.738,850000.0
2006-12-11 22:20:00,13.674,13.786,13.649,13.711,1100000.0
2006-12-11 22:25:00,13.773,13.784,13.67,13.673,500000.0
2006-12-11 22:30:00,13.699,13.787,13.663,13.688,1150000.0
2006-12-11 22:35:00,13.772,13.792,13.641,13.641,1200000.0
2006-12-11 22:40:00,13.669,13.738,13.619,13.661,950000.0
2006-12-11 22:45:00,13.61,13.788,13.61,13.749,1250000.0
2006-12-11 22:50:00,13.629,13.776,13.629,13.655,1700000.0
2006-12-11 22:55:00,13.734,13.772,13.625,13.659,1850000.0
2006-12-11 23:00:00,13.676,13.8,13.613,13.74,2050000.0
2006-12-11 23:05:00,13.668,13.794,13.645,13.777,1900000.0
2006-12-11 23:10:00,13.805,13.846,13.681,13.681,1100000.0
2006-12-11 23:15:00,13.661,13.774,13.627,13.682,1550000.0
2006-12-11 23:20:00,13.751,13.826,13.63,13.794,1800000.0
2006-12-11 23:25:00,13.701,13.807,13.683,13.766,1300000.0
2006-12-11 23:30:00,13.674,13.821,13.656,13.796,1900000.0
2006-12-11 23:35:00,13.797,13.841,13.628,13.721,2400000.0
2006-12-11 23:40:00,13.813,13.813,13.711,13.79,950000.0
2006-12-11 23:45:00,13.724,13.814,13.635,13.715,1350000.0
2006-12-11 23:50:00,13.685,13.859,13.685,13.733,1300000.0
2006-12-11 23:55:00,13.738,13.796,13.639,13.702,2250000.0
2006-12-12 00:00:00,13.713,13.785,13.663,13.72,1050000.0
2006-12-12 00:05:00,13.807,13.826,13.692,13.76,500000.0
2006-12-12 00:10:00,13.745,13.757,13.649,13.653,550000.0
2006-12-12 00:15:00,13.724,13.826,13.69,13.812,650000.0
2006-12-12 00:35:00,13.757,13.757,13.656,13.695,200000.0
2006-12-12 00:45:00,13.765,13.765,13.686,13.708,300000.0
2006-12-12 00:55:00,13.801,13.839,13.738,13.775,600000.0
2006-12-12 01:00:00,13.811,13.811,13.652,13.785,900000.0
2006-12-12 01:05:00,13.788,13.788,13.674,13.723,400000.0
2006-12-12 01:10:00,13.762,13.762,13.662,13.703,200000.0
2006-12-12 01:15:00,13.677,13.77,13.646,13.767,400000.0
2006-12-12 01:20:00,13.798,13.798,13.66,13.734,550000.0
2006-12-12 01:30:00,13.774,13.774,13.675,13.714,200000.0
2006-12-12 01:35:00,13.765,13.815,13.664,13.741,850000.0
2006-12-12 01:40:00,13.808,13.808,13.639,13.67,600000.0
2006-12-12 01:45:00,13.766,13.766,13.655,13.693,400000.0
2006-12-12 01:55:00,13.748,13.752,13.671,13.752,400000.0
2006-12-12 02:00:00,13.775,13.775,13.683,13.713,300000.0
2006-12-12 02:05:00,13.776,13.776,13.691,13.724,200000.0
2006-12-12 02:10:00,13.763,13.811,13.626,13.811,950000.0
2006-12-12 02:15:00,13.686,13.804,13.649,13.688,1750000.0
2006-12-12 02:20:00,13.723,13.804,13.684,13.781,700000.0
2006-12-12 02:25:00,13.746,13.79,13.61,13.77,950000.0
2006-12-12 02:30:00,13.655,13.794,13.655,13.662,1000000.0
2006-12-12 02:35:00,13.758,13.814,13.69,13.77,450000.0
2006-12-12 02:40:00,13.752,13.789,13.621,13.708,750000.0
2006-12-12 02:45:00,13.745,13.76,13.665,13.757,650000.0
2006-12-12 02:50:00,13.773,13.773,13.69,13.723,200000.0
2006-12-12 02:55:00,13.695,13.754,13.676,13.711,350000.0
2006-12-12 03:00:00,13.794,13.794,13.633,13.685,850000.0
2006-12-12 03:05:00,13.712,13.778,13.619,13.684,2100000.0
2006-12-12 03:10:00,13.7,13.769,13.63,13.756,1000000.0
2006-12-12 03:15:00,13.725,13.771,13.627,13.644,1450000.0
2006-12-12 03:20:00,13.749,13.792,13.621,13.677,1350000.0
2006-12-12 03:25:00,13.722,13.741,13.609,13.677,1000000.0
2006-12-12 03:30:00,13.724,13.802,13.598,13.7,1900000.0
2006-12-12 03:35:00,13.759,13.76,13.61,13.677,1950000.0
2006-12-12 03:40:00,13.704,13.777,13.601,13.731,1750000.0
2006-12-12 03:45:00,13.695,13.781,13.639,13.781,1950000.0
2006-12-12 03:50:00,13.648,13.769,13.643,13.643,1150000.0
2006-12-12 03:55:00,13.743,13.784,13.651,13.72,1550000.0
2006-12-12 04:00:00,13.716,13.806,13.636,13.753,1550000.0
2006-12-12 04:05:00,13.735,13.743,13.625,13.689,600000.0
2006-12-12 04:10:00,13.755,13.804,13.596,13.633,900000.0
2006-12-12 04:15:00,13.703,13.749,13.603,13.649,1350000.0
2006-12-12 04:20:00,13.668,13.746,13.606,13.715,1300000.0
2006-12-12 04:25:00,13.644,13.729,13.632,13.675,900000.0
2006-12-12 04:30:00,13.724,13.749,13.638,13.648,750000.0
2006-12-12 04:35:00,13.701,13.732,13.594,13.7,1300000.0
2006-12-12 04:40:00,13.64,13.758,13.618,13.689,1000000.0
2006-12-12 04:45:00,13.732,13.732,13.628,13.665,200000.0
2006-12-12 04:50:00,13.652,13.796,13.614,13.796,1250000.0
2006-12-12 04:55:00,13.743,13.792,13.642,13.74,1150000.0
2006-12-12 05:00:00,13.704,13.774,13.601,13.73,1750000.0
2006-12-12 05:05:00,13.677,13.81,13.643,13.679,850000.0
2006-12-12 05:10:00,13.731,13.841,13.65,13.814,1800000.0
2006-12-12 05:15:00,13.74,13.801,13.649,13.667,2050000.0
2006-12-12 05:20:00,13.747,13.797,13.656,13.752,1500000.0
2006-12-12 05:25:00,13.737,13.753,13.737,13.753,100000.0
2006-12-12 05:30:00,13.753,13.771,13.667,13.771,400000.0
2006-12-12 05:35:00,13.733,13.746,13.635,13.695,500000.0
2006-12-12 05:40:00,13.668,13.788,13.661,13.674,800000.0
2006-12-12 05:45:00,13.733,13.733,13.731,13.731,100000.0
2006-12-12 05:50:00,13.731,13.776,13.637,13.733,1550000.0
2006-12-12 05:55:00,13.785,13.785,13.673,13.705,750000.0
2006-12-12 06:00:00,13.73,13.803,13.618,13.683,1500000.0
2006-12-12 06:05:00,13.783,13.802,13.657,13.66,450000.0
2006-12-12 06:10:00,13.681,13.79,13.663,13.704,1650000.0
2006-12-12 06:15:00,13.771,13.822,13.676,13.771,1900000.0
2006-12-12 06:20:00,13.792,13.799,13.629,13.692,1450000.0
2006-12-12 06:25:00,13.686,13.8,13.661,13.787,1900000.0
2006-12-12 06:30:00,13.764,13.796,13.675,13.687,650000.0
2006-12-12 06:35:00,13.678,13.783,13.651,13.698,700000.0
2006-12-12 06:40:00,13.699,13.784,13.636,13.697,1700000.0
2006-12-12 06:45:00,13.757,13.757,13.625,13.625,350000.0
2006-12-12 06:50:00,13.737,13.795,13.633,13.655,2150000.0
2006-12-12 06:55:00,13.728,13.782,13.628,13.782,1050000.0
2006-12-12 07:05:00,13.753,13.783,13.649,13.783,1050000.0
2006-12-12 07:10:00,13.687,13.814,13.649,13.744,1450000.0
2006-12-12 07:15:00,13.738,13.789,13.669,13.691,1500000.0
2006-12-12 07:20:00,13.764,13.797,13.703,13.754,300000.0
2006-12-12 07:25:00,13.79,13.849,13.642,13.705,2500000.0
2006-12-12 07:30:00,13.79,13.833,13.736,13.8,450000.0
2006-12-12 07:35:00,13.775,13.852,13.689,13.779,700000.0
2006-12-12 07:40:00,13.69,13.811,13.663,13.73,750000.0
2006-12-12 07:45:00,13.776,13.835,13.681,13.687,600000.0
2006-12-12 07:50:00,13.722,13.853,13.709,13.748,1700000.0
2006-12-12 07:55:00,13.83,13.88,13.701,13.742,1800000.0
2006-12-12 08:00:00,13.714,13.869,13.692,13.692,1700000.0
2006-12-12 08:05:00,13.716,13.82,13.649,13.709,2600000.0
2006-12-12 08:10:00,13.751,13.85,13.693,13.704,1750000.0
2006-12-12 08:15:00,13.684,13.816,13.684,13.751,1950000.0
2006-12-12 08:20:00,13.737,13.874,13.691,13.741,1150000.0
2006-12-12 08:25:00,13.807,13.811,13.653,13.758,1900000.0
2006-12-12 08:30:00,13.778,13.821,13.67,13.77,1450000.0
2006-12-12 08:35:00,13.779,13.832,13.71,13.784,850000.0
2006-12-12 08:40:00,13.748,13.825,13.674,13.766,1950000.0
2006-12-12 08:45:00,13.773,13.838,13.69,13.736,1850000.0
2006-12-12 08:50:00,13.682,13.828,13.682,13.739,2050000.0
2006-12-12 08:55:00,13.819,13.819,13.673,13.811,250000.0
2006-12-12 09:00:00,13.779,13.822,13.673,13.809,1600000.0
2006-12-12 09:05:00,13.669,13.848,13.654,13.713,1250000.0
2006-12-12 09:15:00,13.74,13.817,13.673,13.763,1100000.0
2006-12-12 09:20:00,13.742,13.808,13.716,13.808,550000.0
2006-12-12 09:25:00,13.819,13.877,13.687,13.819,1000000.0
2006-12-12 09:30:00,13.728,13.841,13.693,13.83,1300000.0
2006-12-12 09:40:00,13.777,13.887,13.716,13.833,1300000.0
2006-12-12 09:45:00,13.69,13.845,13.677,13.73,900000.0
2006-12-12 09:50:00,13.731,13.827,13.649,13.749,900000.0
2006-12-12 10:00:00,13.747,13.8,13.647,13.681,1250000.0
2006-12-12 10:10:00,13.776,13.818,13.629,13.769,2350000.0
2006-12-12 10:15:00,13.794,13.852,13.626,13.731,2000000.0
2006-12-12 10:20:00,13.812,13.859,13.67,13.807,1350000.0
2006-12-12 10:25:00,13.765,13.813,13.666,13.782,1350000.0
2006-12-12 10:30:00,13.677,13.798,13.654,13.764,1950000.0
2006-12-12 10:35:00,13.715,13.792,13.641,13.756,1300000.0
2006-12-12 10:40:00,13.767,13.832,13.654,13.791,2950000.0
2006-12-12 10:45:00,13.763,13.816,13.66,13.799,1200000.0
2006-12-12 10:50:00,13.759,13.844,13.667,13.791,2300000.0
2006-12-12 10:55:00,13.785,13.84,13.649,13.649,2000000.0
2006-12-12 11:00:00,13.719,13.857,13.665,13.833,1650000.0
2006-12-12 11:05:00,13.675,13.813,13.659,13.782,1850000.0
2006-12-12 11:10:00,13.652,13.84,13.632,13.788,2200000.0
2006-12-12 11:15:00,13.703,13.874,13.683,13.828,2150000.0
2006-12-12 11:20:00,13.756,13.843,13.618,13.677,1250000.0
2006-12-12 11:25:00,13.708,13.832,13.639,13.709,2300000.0
2006-12-12 11:30:00,13.811,13.874,13.678,13.824,1700000.0
2006-12-12 11:35:00,13.781,13.8,13.644,13.707,1600000.0
2006-12-12 11:40:00,13.721,13.811,13.668,13.763,1900000.0
2006-12-12 11:45:00,13.679,13.849,13.645,13.775,2200000.0
2006-12-12 11:50:00,13.715,13.843,13.658,13.786,1400000.0
2006-12-12 11:55:00,13.785,13.874,13.706,13.767,1150000.0
2006-12-12 12:00:00,13.797,13.863,13.689,13.746,2150000.0
2006-12-12 12:05:00,13.819,13.897,13.693,13.75,1500000.0
2006-12-12 12:10:00,13.801,13.855,13.701,13.74,2000000.0
2006-12-12 12:15:00,13.759,13.826,13.678,13.702,2100000.0
2006-12-12 12:20:00,13.745,13.857,13.706,13.801,2400000.0
2006-12-12 12:25:00,13.82,13.89,13.708,13.722,1900000.0
2006-12-12 12:30:00,13.807,13.879,13.706,13.715,1550000.0
2006-12-12 12:35:00,13.845,13.862,13.69,13.815,2100000.0
2006-12-12 12:40:00,13.797,13.881,13.706,13.756,2400000.0
2006-12-12 12:45:00,13.787,13.887,13.716,13.776,2250000.0
2006-12-12 12:50:00,13.815,13.881,13.741,13.796,2350000.0
2006-12-12 12:55:00,13.801,13.906,13.695,13.83,2150000.0
2006-12-12 13:00:00,13.839,13.879,13.703,13.718,2200000.0
2006-12-12 13:05:00,13.705,13.878,13.705,13.72,2200000.0
2006-12-12 13:10:00,13.796,13.885,13.722,13.849,2250000.0
2006-12-12 13:15:00,13.857,13.885,13.675,13.765,1250000.0
2006-12-12 13:20:00,13.737,13.883,13.674,13.784,1700000.0
2006-12-12 13:25:00,13.85,13.891,13.69,13.83,2150000.0
2006-12-12 13:30:00,13.849,13.872,13.701,13.748,2100000.0
2006-12-12 13:35:00,13.786,13.864,13.699,13.826,2100000.0
2006-12-12 13:40:00,13.826,13.867,13.701,13.722,1950000.0
2006-12-12 13:45:00,13.721,13.841,13.651,13.777,2100000.0
2006-12-12 13:50:00,13.724,13.836,13.68,13.829,2000000.0
2006-12-12 13:55:00,13.794,13.841,13.698,13.787,1200000.0
2006-12-12 14:00:00,13.787,13.827,13.67,13.807,1800000.0
2006-12-12 14:05:00,13.785,13.84,13.644,13.706,1800000.0
2006-12-12 14:10:00,13.727,13.829,13.711,13.797,1200000.0
2006-12-12 14:15:00,13.654,13.866,13.617,13.816,2300000.0
2006-12-12 14:20:00,13.705,13.83,13.675,13.83,1600000.0
2006-12-12 14:25:00,13.748,13.819,13.691,13.758,1500000.0
2006-12-12 14:30:00,13.75,13.851,13.645,13.708,1650000.0
2006-12-12 14:35:00,13.766,13.8,13.619,13.667,1800000.0
2006-12-12 14:40:00,13.676,13.82,13.629,13.788,1900000.0
2006-12-12 14:45:00,13.766,13.818,13.652,13.664,2000000.0
2006-12-12 14:50:00,13.708,13.829,13.648,13.706,2150000.0
2006-12-12 14:55:00,13.768,13.84,13.63,13.821,2400000.0
2006-12-12 15:00:00,13.713,13.862,13.684,13.743,2400000.0
2006-12-12 15:05:00,13.711,13.843,13.671,13.709,1900000.0
2006-12-12 15:10:00,13.746,13.862,13.662,13.812,1700000.0
2006-12-12 15:15:00,13.818,13.845,13.705,13.763,1550000.0
2006-12-12 15:20:00,13.73,13.83,13.701,13.813,2100000.0
2006-12-12 15:25:00,13.833,13.839,13.705,13.818,2150000.0
2006-12-12 15:30:00,13.794,13.853,13.687,13.687,2200000.0
2006-12-12 15:35:00,13.759,13.871,13.681,13.798,2300000.0
2006-12-12 15:40:00,13.706,13.83,13.686,13.818,2000000.0
2006-12-12 15:45:00,13.829,13.842,13.686,13.839,2100000.0
2006-12-12 15:50:00,13.775,13.876,13.675,13.814,2200000.0
2006-12-12 15:55:00,13.68,13.81,13.624,13.698,2350000.0
2006-12-12 16:00:00,13.73,13.799,13.606,13.749,2450000.0
2006-12-12 16:05:00,13.703,13.81,13.663,13.792,2250000.0
2006-12-12 16:10:00,13.768,13.803,13.642,13.706,2300000.0
2006-12-12 16:15:00,13.757,13.816,13.665,13.682,1900000.0
2006-12-12 16:20:00,13.823,13.853,13.653,13.82,2450000.0
2006-12-12 16:25:00,13.806,13.829,13.668,13.74,2050000.0
2006-12-12 16:30:00,13.702,13.826,13.673,13.826,2050000.0
2006-12-12 16:35:00,13.726,13.865,13.646,13.845,2450000.0
2006-12-12 16:40:00,13.805,13.869,13.683,13.736,2100000.0
2006-12-12 16:45:00,13.735,13.874,13.705,13.705,2300000.0
2006-12-12 16:50:00,13.805,13.88,13.726,13.758,2000000.0
2006-12-12 16:55:00,13.832,13.867,13.719,13.743,2300000.0
2006-12-12 17:00:00,13.839,13.845,13.685,13.786,2100000.0
2006-12-12 17:05:00,13.85,13.864,13.706,13.777,2250000.0
2006-12-12 17:10:00,13.817,13.846,13.683,13.809,2150000.0
2006-12-12 17:15:00,13.706,13.844,13.672,13.783,2050000.0
2006-12-12 17:20:00,13.782,13.842,13.701,13.776,1900000.0
2006-12-12 17:25:00,13.825,13.865,13.708,13.827,2300000.0
2006-12-12 17:30:00,13.712,13.883,13.672,13.825,2300000.0
2006-12-12 17:35:00,13.78,13.842,13.659,13.73,2250000.0
2006-12-12 17:40:00,13.736,13.881,13.686,13.824,2300000.0
2006-12-12 17:45:00,13.738,13.845,13.677,13.805,2100000.0
2006-12-12 17:50:00,13.807,13.875,13.675,13.854,2300000.0
2006-12-12 17:55:00,13.756,13.896,13.704,13.839,1950000.0
2006-12-12 18:00:00,13.725,13.869,13.719,13.812,2050000.0
2006-12-12 18:05:00,13.795,13.879,13.713,13.741,2150000.0
2006-12-12 18:10:00,13.808,13.899,13.731,13.83,1900000.0
2006-12-12 18:15:00,13.736,13.926,13.72,13.8,1850000.0
2006-12-12 18:20:00,13.749,13.888,13.706,13.877,2150000.0
2006-12-12 18:25:00,13.804,13.917,13.725,13.87,2000000.0
2006-12-12 18:30:00,13.831,13.891,13.718,13.846,1950000.0
2006-12-12 18:35:00,13.778,13.859,13.708,13.827,2250000.0
2006-12-12 18:40:00,13.849,13.862,13.697,13.788,2200000.0
2006-12-12 18:45:00,13.749,13.886,13.729,13.741,1850000.0
2006-12-12 18:50:00,13.767,13.859,13.709,13.755,2250000.0
2006-12-12 18:55:00,13.738,13.843,13.686,13.764,2100000.0
2006-12-12 19:00:00,13.733,13.822,13.674,13.682,2150000.0
2006-12-12 19:05:00,13.809,13.829,13.642,13.728,2100000.0
2006-12-12 19:10:00,13.688,13.816,13.642,13.794,2050000.0
2006-12-12 19:15:00,13.721,13.822,13.661,13.812,1950000.0
2006-12-12 19:20:00,13.775,13.788,13.627,13.648,1950000.0
2006-12-12 19:25:00,13.678,13.773,13.611,13.762,1850000.0
2006-12-12 19:30:00,13.764,13.837,13.617,13.768,2100000.0
2006-12-12 19:35:00,13.742,13.809,13.626,13.757,1750000.0
2006-12-12 19:40:00,13.789,13.814,13.668,13.77,1800000.0
2006-12-12 19:45:00,13.771,13.798,13.637,13.744,1900000.0
2006-12-12 19:50:00,13.775,13.831,13.648,13.71,2250000.0
2006-12-12 19:55:00,13.643,13.813,13.643,13.766,1950000.0
2006-12-12 20:00:00,13.755,13.819,13.628,13.711,2000000.0
2006-12-12 20:05:00,13.809,13.84,13.654,13.789,3500000.0
2006-12-12 20:10:00,13.697,13.821,13.677,13.739,2100000.0
2006-12-12 20:15:00,13.71,13.828,13.667,13.754,2600000.0
2006-12-12 20:20:00,13.712,13.857,13.654,13.715,3950000.0
2006-12-12 20:25:00,13.797,13.801,13.633,13.759,3150000.0
2006-12-12 20:30:00,13.682,13.814,13.614,13.698,2250000.0
2006-12-12 20:35:00,13.685,13.812,13.649,13.772,1900000.0
2006-12-12 20:40:00,13.7,13.784,13.64,13.699,1200000.0
2006-12-12 20:45:00,13.718,13.777,13.613,13.644,2000000.0
2006-12-12 20:50:00,13.785,13.785,13.662,13.724,550000.0
2006-12-12 20:55:00,13.726,13.784,13.61,13.695,2000000.0
2006-12-12 21:00:00,13.763,13.788,13.629,13.682,1350000.0
2006-12-12 21:05:00,13.699,13.753,13.619,13.65,850000.0
2006-12-12 21:10:00,13.733,13.733,13.626,13.724,1000000.0
2006-12-12 21:15:00,13.74,13.827,13.595,13.72,1750000.0
2006-12-12 21:20:00,13.742,13.832,13.657,13.709,2000000.0
2006-12-12 21:25:00,13.735,13.819,13.67,13.688,1950000.0
2006-12-12 21:30:00,13.773,13.863,13.663,13.83,1800000.0
2006-12-12 21:35:00,13.765,13.876,13.713,13.84,1550000.0
2006-12-12 21:40:00,13.815,13.841,13.648,13.68,2350000.0
2006-12-12 21:45:00,13.764,13.863,13.684,13.773,2200000.0
2006-12-12 21:50:00,13.803,13.853,13.669,13.732,1050000.0
2006-12-12 21:55:00,13.804,13.815,13.667,13.769,1850000.0
2006-12-12 22:00:00,13.722,13.849,13.701,13.753,2150000.0
2006-12-12 22:05:00,13.75,13.802,13.69,13.733,1250000.0
2006-12-12 22:10:00,13.731,13.816,13.709,13.756,1250000.0
2006-12-12 22:15:00,13.737,13.872,13.693,13.793,1300000.0
2006-12-12 22:20:00,13.798,13.821,13.723,13.777,350000.0
2006-12-12 22:25:00,13.785,13.854,13.658,13.788,1200000.0
2006-12-12 22:30:00,13.781,13.872,13.694,13.751,1000000.0
2006-12-12 22:35:00,13.799,13.86,13.729,13.731,750000.0
2006-12-12 22:40:00,13.744,13.839,13.659,13.818,1100000.0
2006-12-12 22:45:00,13.732,13.838,13.661,13.778,1600000.0
2006-12-12 22:50:00,13.758,13.807,13.665,13.744,1050000.0
2006-12-12 22:55:00,13.776,13.799,13.663,13.759,1050000.0
2006-12-12 23:00:00,13.755,13.829,13.663,13.778,2200000.0
2006-12-12 23:05:00,13.799,13.842,13.711,13.758,1700000.0
2006-12-12 23:10:00,13.724,13.819,13.697,13.756,750000.0
2006-12-12 23:15:00,13.776,13.817,13.661,13.709,800000.0
2006-12-12 23:25:00,13.757,13.804,13.7,13.784,1600000.0
2006-12-12 23:30:00,13.763,13.817,13.662,13.76,1500000.0
2006-12-12 23:35:00,13.773,13.843,13.686,13.747,1100000.0
2006-12-12 23:40:00,13.75,13.823,13.71,13.751,1100000.0
2006-12-12 23:45:00,13.725,13.846,13.725,13.748,1150000.0
2006-12-12 23:50:00,13.806,13.829,13.689,13.75,700000.0
2006-12-12 23:55:00,13.746,13.85,13.71,13.755,1450000.0
2006-12-13 00:00:00,13.85,13.86,13.56,13.77,300000.0
2006-12-13 00:05:00,13.804,13.804,13.693,13.729,500000.0
2006-12-13 00:10:00,13.795,13.82,13.706,13.764,300000.0
2006-12-13 00:20:00,13.821,13.825,13.694,13.727,600000.0
2006-12-13 00:25:00,13.817,13.854,13.697,13.756,650000.0
2006-12-13 00:40:00,13.796,13.796,13.712,13.744,200000.0
2006-12-13 00:45:00,13.781,13.827,13.661,13.775,1000000.0
2006-12-13 00:50:00,13.795,13.816,13.716,13.765,400000.0
2006-12-13 00:55:00,13.802,13.828,13.697,13.729,500000.0
2006-12-13 01:00:00,13.735,13.865,13.713,13.802,1500000.0
2006-12-13 01:05:00,13.836,13.836,13.751,13.785,200000.0
2006-12-13 01:10:00,13.841,13.841,13.713,13.753,600000.0
2006-12-13 01:15:00,13.817,13.89,13.733,13.733,450000.0
2006-12-13 01:20:00,13.77,13.819,13.69,13.819,800000.0
2006-12-13 01:25:00,13.808,13.849,13.739,13.801,700000.0
2006-12-13 01:30:00,13.795,13.86,13.7,13.791,1100000.0
2006-12-13 01:35:00,13.763,13.774,13.663,13.723,400000.0
2006-12-13 01:40:00,13.676,13.783,13.66,13.682,400000.0
2006-12-13 01:45:00,13.72,13.786,13.683,13.717,500000.0
2006-12-13 01:50:00,13.764,13.764,13.664,13.703,200000.0
2006-12-13 01:55:00,13.754,13.775,13.685,13.707,500000.0
2006-12-13 02:00:00,13.768,13.768,13.662,13.755,600000.0
2006-12-13 02:10:00,13.806,13.818,13.675,13.769,850000.0
2006-12-13 02:15:00,13.804,13.84,13.704,13.713,1350000.0
2006-12-13 02:20:00,13.727,13.861,13.678,13.804,1400000.0
2006-12-13 02:25:00,13.724,13.811,13.722,13.8,400000.0
2006-12-13 02:30:00,13.835,13.835,13.75,13.784,200000.0
2006-12-13 02:35:00,13.821,13.846,13.731,13.731,200000.0
2006-12-13 02:40:00,13.807,13.834,13.712,13.774,750000.0
2006-12-13 02:45:00,13.803,13.899,13.66,13.856,1700000.0
2006-12-13 02:50:00,13.732,13.839,13.706,13.714,700000.0
2006-12-13 03:00:00,13.834,13.838,13.675,13.721,1500000.0
2006-12-13 03:05:00,13.726,13.839,13.67,13.67,1850000.0
2006-12-13 03:10:00,13.788,13.862,13.722,13.855,1200000.0
2006-12-13 03:15:00,13.855,13.862,13.724,13.724,1200000.0
2006-12-13 03:20:00,13.816,13.858,13.705,13.816,1750000.0
2006-12-13 03:25:00,13.705,13.871,13.705,13.755,1550000.0
2006-12-13 03:30:00,13.76,13.868,13.759,13.816,700000.0
2006-12-13 03:35:00,13.724,13.875,13.657,13.783,1250000.0
2006-12-13 03:40:00,13.769,13.83,13.635,13.814,1000000.0
2006-12-13 03:45:00,13.757,13.804,13.646,13.759,1100000.0
2006-12-13 03:50:00,13.692,13.832,13.677,13.688,1500000.0
2006-12-13 03:55:00,13.784,13.79,13.67,13.773,700000.0
2006-12-13 04:00:00,13.767,13.776,13.666,13.725,400000.0
2006-12-13 04:05:00,13.73,13.817,13.704,13.726,1100000.0
2006-12-13 04:10:00,13.814,13.814,13.667,13.719,1400000.0
2006-12-13 04:15:00,13.77,13.806,13.68,13.718,350000.0
2006-12-13 04:20:00,13.786,13.786,13.678,13.716,400000.0
2006-12-13 04:25:00,13.661,13.839,13.631,13.819,2400000.0
2006-12-13 04:30:00,13.764,13.832,13.688,13.797,1750000.0
2006-12-13 04:35:00,13.764,13.764,13.664,13.703,200000.0
2006-12-13 04:40:00,13.709,13.79,13.702,13.76,300000.0
2006-12-13 04:45:00,13.826,13.842,13.686,13.738,1050000.0
2006-12-13 04:50:00,13.7,13.81,13.656,13.759,1400000.0
2006-12-13 05:00:00,13.738,13.81,13.696,13.696,400000.0
2006-12-13 05:05:00,13.706,13.905,13.671,13.792,1600000.0
2006-12-13 05:10:00,13.8,13.827,13.673,13.813,950000.0
2006-12-13 05:15:00,13.693,13.815,13.675,13.789,1250000.0
2006-12-13 05:20:00,13.755,13.833,13.713,13.833,1500000.0
2006-12-13 05:25:00,13.834,13.834,13.695,13.784,800000.0
2006-12-13 05:30:00,13.746,13.846,13.696,13.787,750000.0
2006-12-13 05:35:00,13.795,13.816,13.703,13.721,350000.0
2006-12-13 05:40:00,13.795,13.831,13.695,13.813,750000.0
2006-12-13 05:45:00,13.73,13.81,13.68,13.756,500000.0
2006-12-13 05:50:00,13.766,13.8,13.682,13.718,850000.0
2006-12-13 05:55:00,13.717,13.801,13.663,13.742,1150000.0
2006-12-13 06:00:00,13.745,13.841,13.694,13.739,2250000.0
2006-12-13 06:05:00,13.818,13.824,13.668,13.814,1850000.0
2006-12-13 06:10:00,13.732,13.842,13.68,13.726,1500000.0
2006-12-13 06:15:00,13.798,13.831,13.714,13.784,700000.0
2006-12-13 06:20:00,13.748,13.839,13.705,13.766,1300000.0
2006-12-13 06:25:00,13.823,13.823,13.689,13.784,450000.0
2006-12-13 06:30:00,13.801,13.859,13.696,13.807,1050000.0
2006-12-13 06:35:00,13.768,13.83,13.674,13.794,1900000.0
2006-12-13 06:40:00,13.752,13.836,13.734,13.755,1250000.0
2006-12-13 06:45:00,13.845,13.845,13.693,13.733,450000.0
2006-12-13 06:50:00,13.752,13.853,13.729,13.813,1450000.0
2006-12-13 06:55:00,13.795,13.852,13.681,13.723,700000.0
2006-12-13 07:00:00,13.737,13.824,13.736,13.736,250000.0
2006-12-13 07:05:00,13.775,13.824,13.683,13.754,600000.0
2006-12-13 07:10:00,13.769,13.851,13.678,13.831,1300000.0
2006-12-13 07:15:00,13.757,13.816,13.694,13.707,700000.0
2006-12-13 07:25:00,13.737,13.8,13.737,13.8,100000.0
2006-12-13 07:30:00,13.746,13.816,13.654,13.782,1150000.0
2006-12-13 07:35:00,13.787,13.808,13.648,13.808,1700000.0
2006-12-13 07:40:00,13.817,13.856,13.671,13.764,1450000.0
2006-12-13 07:45:00,13.801,13.832,13.715,13.82,700000.0
2006-12-13 07:50:00,13.73,13.812,13.696,13.798,400000.0
2006-12-13 07:55:00,13.799,13.824,13.659,13.734,2150000.0
2006-12-13 08:00:00,13.737,13.799,13.694,13.711,250000.0
2006-12-13 08:05:00,13.74,13.842,13.673,13.72,2600000.0
2006-12-13 08:10:00,13.8,13.863,13.676,13.747,1550000.0
2006-12-13 08:15:00,13.721,13.869,13.683,13.725,2200000.0
2006-12-13 08:20:00,13.812,13.817,13.66,13.731,1100000.0
2006-12-13 08:25:00,13.688,13.811,13.671,13.773,1200000.0
2006-12-13 08:30:00,13.772,13.796,13.615,13.76,1350000.0
2006-12-13 08:35:00,13.675,13.866,13.675,13.753,1150000.0
2006-12-13 08:40:00,13.792,13.844,13.753,13.808,600000.0
2006-12-13 08:45:00,13.831,13.831,13.701,13.765,400000.0
2006-12-13 08:50:00,13.689,13.858,13.689,13.759,650000.0
2006-12-13 09:00:00,13.698,13.847,13.69,13.809,1250000.0
2006-12-13 09:05:00,13.73,13.855,13.649,13.711,1300000.0
2006-12-13 09:10:00,13.771,13.812,13.657,13.708,1450000.0
2006-12-13 09:15:00,13.718,13.804,13.659,13.782,2100000.0
2006-12-13 09:20:00,13.735,13.822,13.669,13.73,1300000.0
2006-12-13 09:25:00,13.821,13.828,13.675,13.799,2050000.0
2006-12-13 09:30:00,13.729,13.846,13.656,13.794,2100000.0
2006-12-13 09:40:00,13.7,13.825,13.644,13.74,1800000.0
2006-12-13 09:45:00,13.68,13.87,13.68,13.805,800000.0
2006-12-13 09:50:00,13.73,13.843,13.683,13.806,1650000.0
2006-12-13 09:55:00,13.787,13.854,13.671,13.772,1300000.0
2006-12-13 10:00:00,13.756,13.811,13.664,13.727,1650000.0
2006-12-13 10:05:00,13.716,13.815,13.635,13.804,1850000.0
2006-12-13 10:10:00,13.795,13.865,13.65,13.756,2350000.0
2006-12-13 10:15:00,13.82,13.859,13.612,13.747,1600000.0
2006-12-13 10:20:00,13.67,13.809,13.635,13.76,850000.0
2006-12-13 10:25:00,13.709,13.839,13.678,13.802,2750000.0
2006-12-13 10:30:00,13.753,13.842,13.686,13.84,1150000.0
2006-12-13 10:35:00,13.725,13.83,13.667,13.797,1700000.0
2006-12-13 10:40:00,13.784,13.842,13.665,13.809,2000000.0
2006-12-13 10:45:00,13.797,13.868,13.718,13.837,1550000.0
2006-12-13 10:50:00,13.788,13.838,13.636,13.664,3200000.0
2006-12-13 10:55:00,13.79,13.86,13.651,13.651,2050000.0
2006-12-13 11:00:00,13.756,13.859,13.682,13.831,2200000.0
2006-12-13 11:05:00,13.667,13.888,13.655,13.772,2200000.0
2006-12-13 11:10:00,13.791,13.84,13.669,13.796,1800000.0
2006-12-13 11:15:00,13.731,13.818,13.731,13.818,500000.0
2006-12-13 11:20:00,13.806,13.872,13.695,13.815,1850000.0
2006-12-13 11:25:00,13.711,13.866,13.702,13.765,2300000.0
2006-12-13 11:30:00,13.839,13.855,13.731,13.782,1550000.0
2006-12-13 11:35:00,13.774,13.81,13.661,13.699,1350000.0
2006-12-13 11:40:00,13.733,13.825,13.694,13.789,1550000.0
2006-12-13 11:45:00,13.701,13.845,13.67,13.735,2200000.0
2006-12-13 11:50:00,13.754,13.824,13.688,13.765,1300000.0
2006-12-13 11:55:00,13.764,13.825,13.691,13.821,1500000.0
2006-12-13 12:00:00,13.775,13.839,13.68,13.694,1650000.0
2006-12-13 12:05:00,13.77,13.816,13.642,13.712,1500000.0
2006-12-13 12:10:00,13.701,13.82,13.659,13.727,850000.0
2006-12-13 12:15:00,13.742,13.815,13.674,13.732,1650000.0
2006-12-13 12:20:00,13.76,13.861,13.689,13.818,1500000.0
2006-12-13 12:25:00,13.82,13.83,13.683,13.746,1400000.0
2006-12-13 12:30:00,13.727,13.843,13.681,13.687,2100000.0
2006-12-13 12:35:00,13.825,13.851,13.657,13.784,2100000.0
2006-12-13 12:40:00,13.778,13.899,13.699,13.717,1950000.0
2006-12-13 12:45:00,13.741,13.826,13.653,13.796,1800000.0
2006-12-13 12:50:00,13.748,13.834,13.687,13.741,1850000.0
2006-12-13 12:55:00,13.748,13.841,13.67,13.778,2150000.0
2006-12-13 13:00:00,13.649,13.828,13.642,13.709,1700000.0
2006-12-13 13:05:00,13.689,13.861,13.687,13.699,2200000.0
2006-12-13 13:10:00,13.769,13.883,13.704,13.818,2250000.0
2006-12-13 13:15:00,13.731,13.878,13.673,13.756,2000000.0
2006-12-13 13:20:00,13.759,13.84,13.667,13.754,1700000.0
2006-12-13 13:25:00,13.749,13.844,13.686,13.781,1800000.0
2006-12-13 13:30:00,13.81,13.811,13.643,13.697,2100000.0
2006-12-13 13:35:00,13.729,13.809,13.647,13.74,1750000.0
2006-12-13 13:40:00,13.735,13.818,13.66,13.718,1450000.0
2006-12-13 13:45:00,13.662,13.81,13.621,13.756,1550000.0
2006-12-13 13:50:00,13.719,13.807,13.635,13.787,2000000.0
2006-12-13 13:55:00,13.752,13.789,13.625,13.751,1750000.0
2006-12-13 14:00:00,13.747,13.782,13.624,13.778,1800000.0
2006-12-13 14:05:00,13.655,13.788,13.599,13.678,2100000.0
2006-12-13 14:10:00,13.645,13.803,13.603,13.674,2050000.0
2006-12-13 14:15:00,13.62,13.835,13.6,13.762,1900000.0
2006-12-13 14:20:00,13.655,13.796,13.595,13.703,2050000.0
2006-12-13 14:25:00,13.635,13.73,13.547,13.675,1850000.0
2006-12-13 14:30:00,13.616,13.716,13.569,13.583,2250000.0
2006-12-13 14:35:00,13.669,13.736,13.572,13.58,2200000.0
2006-12-13 14:40:00,13.643,13.752,13.579,13.702,2300000.0
2006-12-13 14:45:00,13.685,13.797,13.612,13.629,2000000.0
2006-12-13 14:50:00,13.653,13.76,13.588,13.631,2150000.0
2006-12-13 14:55:00,13.692,13.76,13.59,13.734,2400000.0
2006-12-13 15:00:00,13.644,13.773,13.582,13.628,2400000.0
2006-12-13 15:05:00,13.636,13.772,13.572,13.613,2250000.0
2006-12-13 15:10:00,13.635,13.738,13.576,13.625,1550000.0
2006-12-13 15:15:00,13.566,13.74,13.566,13.701,2050000.0
2006-12-13 15:20:00,13.664,13.763,13.622,13.727,1850000.0
2006-12-13 15:25:00,13.738,13.749,13.602,13.689,2150000.0
2006-12-13 15:30:00,13.691,13.741,13.575,13.575,2200000.0
2006-12-13 15:35:00,13.633,13.761,13.558,13.632,2200000.0
2006-12-13 15:40:00,13.612,13.765,13.594,13.748,2000000.0
2006-12-13 15:45:00,13.76,13.765,13.565,13.718,2100000.0
2006-12-13 15:50:00,13.636,13.734,13.561,13.725,2200000.0
2006-12-13 15:55:00,13.604,13.734,13.577,13.648,2350000.0
2006-12-13 16:00:00,13.675,13.741,13.513,13.642,2450000.0
2006-12-13 16:05:00,13.661,13.693,13.508,13.635,2100000.0
2006-12-13 16:10:00,13.604,13.656,13.477,13.563,2300000.0
2006-12-13 16:15:00,13.631,13.683,13.502,13.592,2100000.0
2006-12-13 16:20:00,13.647,13.673,13.502,13.645,2450000.0
2006-12-13 16:25:00,13.606,13.67,13.509,13.661,2050000.0
2006-12-13 16:30:00,13.573,13.674,13.514,13.647,1800000.0
2006-12-13 16:35:00,13.558,13.645,13.45,13.636,2450000.0
2006-12-13 16:40:00,13.552,13.71,13.501,13.524,2000000.0
2006-12-13 16:45:00,13.534,13.618,13.474,13.474,2300000.0
2006-12-13 16:50:00,13.574,13.62,13.459,13.474,2200000.0
2006-12-13 16:55:00,13.579,13.621,13.45,13.475,2150000.0
2006-12-13 17:00:00,13.562,13.584,13.424,13.528,2100000.0
2006-12-13 17:05:00,13.614,13.643,13.451,13.502,2150000.0
2006-12-13 17:10:00,13.577,13.623,13.452,13.601,2150000.0
2006-12-13 17:15:00,13.507,13.613,13.478,13.567,2150000.0
2006-12-13 17:20:00,13.542,13.601,13.46,13.532,2050000.0
2006-12-13 17:25:00,13.601,13.646,13.494,13.625,2300000.0
2006-12-13 17:30:00,13.497,13.702,13.497,13.662,2300000.0
2006-12-13 17:35:00,13.577,13.679,13.514,13.551,2250000.0
2006-12-13 17:40:00,13.571,13.706,13.485,13.611,2350000.0
2006-12-13 17:45:00,13.528,13.679,13.496,13.625,2250000.0
2006-12-13 17:50:00,13.654,13.699,13.474,13.669,2300000.0
2006-12-13 17:55:00,13.585,13.715,13.531,13.653,1950000.0
2006-12-13 18:00:00,13.564,13.683,13.521,13.607,2050000.0
2006-12-13 18:05:00,13.588,13.736,13.542,13.707,2500000.0
2006-12-13 18:10:00,13.693,13.807,13.557,13.761,2250000.0
2006-12-13 18:15:00,13.722,13.833,13.633,13.781,2100000.0
2006-12-13 18:20:00,13.649,13.763,13.613,13.742,2150000.0
2006-12-13 18:25:00,13.68,13.763,13.592,13.763,2150000.0
2006-12-13 18:30:00,13.71,13.747,13.598,13.734,2050000.0
2006-12-13 18:35:00,13.669,13.774,13.619,13.737,2250000.0
2006-12-13 18:40:00,13.749,13.792,13.601,13.686,2500000.0
2006-12-13 18:45:00,13.654,13.764,13.619,13.662,2100000.0
2006-12-13 18:50:00,13.684,13.778,13.597,13.635,2150000.0
2006-12-13 18:55:00,13.614,13.783,13.603,13.719,2050000.0
2006-12-13 19:00:00,13.695,13.771,13.607,13.65,1950000.0
2006-12-13 19:05:00,13.721,13.801,13.65,13.72,2200000.0
2006-12-13 19:10:00,13.772,13.776,13.613,13.729,2000000.0
2006-12-13 19:15:00,13.674,13.785,13.578,13.768,1950000.0
2006-12-13 19:20:00,13.743,13.791,13.623,13.707,1900000.0
2006-12-13 19:25:00,13.662,13.763,13.611,13.651,2150000.0
2006-12-13 19:30:00,13.745,13.778,13.603,13.778,1700000.0
2006-12-13 19:35:00,13.649,13.796,13.597,13.75,2300000.0
2006-12-13 19:40:00,13.71,13.757,13.623,13.749,1600000.0
2006-12-13 19:45:00,13.588,13.774,13.58,13.77,2250000.0
2006-12-13 19:50:00,13.734,13.795,13.616,13.74,2200000.0
2006-12-13 19:55:00,13.619,13.764,13.619,13.749,1950000.0
2006-12-13 20:00:00,13.624,13.8,13.624,13.711,1700000.0
2006-12-13 20:05:00,13.733,13.749,13.587,13.711,1900000.0
2006-12-13 20:10:00,13.609,13.778,13.609,13.699,1500000.0
2006-12-13 20:15:00,13.699,13.774,13.603,13.632,2100000.0
2006-12-13 20:20:00,13.752,13.761,13.598,13.642,2050000.0
2006-12-13 20:25:00,13.707,13.725,13.567,13.597,1700000.0
2006-12-13 20:30:00,13.664,13.74,13.609,13.655,1400000.0
2006-12-13 20:35:00,13.604,13.719,13.565,13.708,1700000.0
2006-12-13 20:40:00,13.653,13.755,13.616,13.731,1400000.0
2006-12-13 20:45:00,13.591,13.737,13.591,13.718,1250000.0
2006-12-13 20:50:00,13.618,13.696,13.549,13.649,1250000.0
2006-12-13 20:55:00,13.701,13.701,13.62,13.654,200000.0
2006-12-13 21:00:00,13.717,13.717,13.573,13.691,550000.0
2006-12-13 21:05:00,13.596,13.759,13.583,13.639,2100000.0
2006-12-13 21:10:00,13.709,13.729,13.57,13.656,1850000.0
2006-12-13 21:15:00,13.643,13.724,13.584,13.646,850000.0
2006-12-13 21:20:00,13.606,13.765,13.582,13.611,2300000.0
2006-12-13 21:25:00,13.68,13.719,13.591,13.608,850000.0
2006-12-13 21:30:00,13.624,13.715,13.546,13.702,1200000.0
2006-12-13 21:35:00,13.727,13.727,13.567,13.624,1300000.0
2006-12-13 21:40:00,13.579,13.698,13.574,13.683,1150000.0
2006-12-13 21:45:00,13.67,13.724,13.557,13.72,1000000.0
2006-12-13 21:50:00,13.661,13.726,13.597,13.655,1650000.0
2006-12-13 21:55:00,13.691,13.739,13.616,13.669,750000.0
2006-12-13 22:00:00,13.586,13.746,13.584,13.623,1850000.0
2006-12-13 22:05:00,13.637,13.703,13.637,13.703,100000.0
2006-12-13 22:10:00,13.658,13.757,13.605,13.657,1700000.0
2006-12-13 22:15:00,13.624,13.752,13.6,13.674,1400000.0
2006-12-13 22:20:00,13.708,13.77,13.623,13.725,1900000.0
2006-12-13 22:25:00,13.617,13.734,13.617,13.709,1150000.0
2006-12-13 22:30:00,13.67,13.771,13.62,13.721,1750000.0
2006-12-13 22:35:00,13.738,13.763,13.587,13.621,1300000.0
2006-12-13 22:40:00,13.616,13.768,13.616,13.692,1000000.0
2006-12-13 22:45:00,13.692,13.727,13.557,13.658,1350000.0
2006-12-13 22:50:00,13.654,13.749,13.607,13.66,1250000.0
2006-12-13 22:55:00,13.693,13.76,13.625,13.727,1600000.0
2006-12-13 23:00:00,13.719,13.755,13.607,13.695,850000.0
2006-12-13 23:05:00,13.69,13.726,13.611,13.685,650000.0
2006-12-13 23:10:00,13.718,13.746,13.624,13.704,1150000.0
2006-12-13 23:15:00,13.704,13.704,13.604,13.643,200000.0
2006-12-13 23:20:00,13.658,13.743,13.658,13.743,300000.0
2006-12-13 23:25:00,13.762,13.764,13.681,13.706,1100000.0
2006-12-13 23:30:00,13.726,13.753,13.614,13.683,1050000.0
2006-12-13 23:35:00,13.724,13.743,13.631,13.675,750000.0
2006-12-13 23:40:00,13.679,13.759,13.607,13.732,900000.0
2006-12-13 23:45:00,13.65,13.728,13.602,13.653,950000.0
2006-12-13 23:50:00,13.71,13.764,13.616,13.715,850000.0
2006-12-13 23:55:00,13.715,13.761,13.637,13.721,650000.0
2006-12-14 00:00:00,13.76,13.86,13.67,13.702,1250000.0
2006-12-14 00:05:00,13.671,13.805,13.649,13.731,550000.0
2006-12-14 00:10:00,13.711,13.727,13.644,13.707,450000.0
2006-12-14 00:15:00,13.692,13.761,13.597,13.635,550000.0
2006-12-14 00:20:00,13.612,13.69,13.598,13.683,250000.0
2006-12-14 00:25:00,13.647,13.743,13.647,13.743,150000.0
2006-12-14 00:40:00,13.699,13.712,13.631,13.66,450000.0
2006-12-14 00:45:00,13.708,13.733,13.636,13.693,750000.0
2006-12-14 00:55:00,13.683,13.683,13.584,13.623,200000.0
2006-12-14 01:00:00,13.703,13.753,13.616,13.737,1000000.0
2006-12-14 01:05:00,13.666,13.751,13.66,13.735,700000.0
2006-12-14 01:10:00,13.702,13.79,13.663,13.765,700000.0
2006-12-14 01:15:00,13.687,13.76,13.658,13.725,400000.0
2006-12-14 01:20:00,13.75,13.764,13.638,13.761,800000.0
2006-12-14 01:30:00,13.674,13.717,13.674,13.717,100000.0
2006-12-14 01:35:00,13.761,13.773,13.726,13.726,150000.0
2006-12-14 01:40:00,13.75,13.75,13.628,13.661,200000.0
2006-12-14 01:45:00,13.649,13.743,13.626,13.67,950000.0
2006-12-14 01:50:00,13.685,13.695,13.685,13.695,150000.0
2006-12-14 02:00:00,13.663,13.766,13.626,13.741,700000.0
2006-12-14 02:05:00,13.698,13.7,13.698,13.7,100000.0
2006-12-14 02:10:00,13.74,13.761,13.641,13.724,900000.0
2006-12-14 02:15:00,13.628,13.77,13.598,13.733,1450000.0
2006-12-14 02:20:00,13.702,13.769,13.64,13.694,750000.0
2006-12-14 02:25:00,13.617,13.703,13.592,13.684,500000.0
2006-12-14 02:30:00,13.617,13.732,13.594,13.601,1400000.0
2006-12-14 02:35:00,13.659,13.786,13.563,13.618,900000.0
2006-12-14 02:45:00,13.663,13.729,13.587,13.684,1600000.0
2006-12-14 02:50:00,13.647,13.678,13.585,13.628,450000.0
2006-12-14 02:55:00,13.684,13.75,13.584,13.713,900000.0
2006-12-14 03:00:00,13.734,13.739,13.604,13.729,1950000.0
2006-12-14 03:05:00,13.726,13.768,13.581,13.669,1850000.0
2006-12-14 03:10:00,13.613,13.734,13.591,13.652,1900000.0
2006-12-14 03:15:00,13.686,13.746,13.583,13.619,1100000.0
2006-12-14 03:20:00,13.704,13.74,13.583,13.635,1000000.0
2006-12-14 03:25:00,13.685,13.697,13.592,13.679,850000.0
2006-12-14 03:30:00,13.595,13.716,13.581,13.66,900000.0
2006-12-14 03:35:00,13.749,13.761,13.618,13.658,1800000.0
2006-12-14 03:40:00,13.701,13.717,13.617,13.627,750000.0
2006-12-14 03:45:00,13.685,13.731,13.57,13.683,1000000.0
2006-12-14 03:50:00,13.72,13.752,13.627,13.68,1200000.0
2006-12-14 03:55:00,13.646,13.777,13.608,13.755,1400000.0
2006-12-14 04:00:00,13.717,13.75,13.598,13.636,450000.0
2006-12-14 04:05:00,13.686,13.7,13.585,13.634,1150000.0
2006-12-14 04:10:00,13.592,13.69,13.592,13.653,350000.0
2006-12-14 04:20:00,13.708,13.708,13.629,13.662,200000.0
2006-12-14 04:25:00,13.616,13.662,13.616,13.662,100000.0
2006-12-14 04:30:00,13.725,13.725,13.625,13.663,200000.0
2006-12-14 04:35:00,13.716,13.716,13.61,13.647,200000.0
2006-12-14 04:45:00,13.716,13.733,13.612,13.733,950000.0
2006-12-14 04:50:00,13.566,13.733,13.566,13.733,950000.0
2006-12-14 05:00:00,13.628,13.745,13.551,13.637,1150000.0
2006-12-14 05:05:00,13.733,13.733,13.694,13.694,300000.0
2006-12-14 05:15:00,13.687,13.687,13.586,13.625,200000.0
2006-12-14 05:20:00,13.674,13.728,13.6,13.728,300000.0
2006-12-14 05:25:00,13.655,13.814,13.585,13.784,700000.0
2006-12-14 05:30:00,13.73,13.746,13.633,13.72,450000.0
2006-12-14 05:35:00,13.684,13.738,13.582,13.641,2350000.0
2006-12-14 05:40:00,13.635,13.761,13.576,13.727,2550000.0
2006-12-14 05:45:00,13.761,13.794,13.624,13.748,1950000.0
2006-12-14 05:50:00,13.752,13.779,13.654,13.682,850000.0
2006-12-14 05:55:00,13.667,13.813,13.628,13.746,1250000.0
2006-12-14 06:00:00,13.728,13.778,13.606,13.662,650000.0
2006-12-14 06:05:00,13.658,13.719,13.609,13.706,650000.0
2006-12-14 06:10:00,13.61,13.748,13.588,13.645,1250000.0
2006-12-14 06:15:00,13.717,13.758,13.617,13.711,1650000.0
2006-12-14 06:20:00,13.735,13.775,13.644,13.735,1150000.0
2006-12-14 06:25:00,13.748,13.751,13.594,13.722,1200000.0
2006-12-14 06:30:00,13.711,13.804,13.602,13.708,1600000.0
2006-12-14 06:35:00,13.72,13.757,13.585,13.719,1250000.0
2006-12-14 06:40:00,13.654,13.733,13.63,13.643,1050000.0
2006-12-14 06:45:00,13.699,13.701,13.594,13.697,500000.0
2006-12-14 06:50:00,13.635,13.739,13.607,13.687,1250000.0
2006-12-14 06:55:00,13.68,13.747,13.609,13.641,550000.0
2006-12-14 07:00:00,13.63,13.716,13.596,13.658,750000.0
2006-12-14 07:05:00,13.703,13.742,13.604,13.716,1250000.0
2006-12-14 07:10:00,13.623,13.765,13.619,13.677,1100000.0
2006-12-14 07:15:00,13.696,13.725,13.593,13.619,1400000.0
2006-12-14 07:20:00,13.682,13.744,13.607,13.675,550000.0
2006-12-14 07:25:00,13.71,13.718,13.594,13.665,800000.0
2006-12-14 07:30:00,13.609,13.706,13.578,13.578,850000.0
2006-12-14 07:35:00,13.649,13.775,13.573,13.708,1450000.0
2006-12-14 07:40:00,13.668,13.715,13.598,13.625,550000.0
2006-12-14 07:45:00,13.719,13.733,13.634,13.692,250000.0
2006-12-14 07:50:00,13.627,13.705,13.568,13.633,850000.0
2006-12-14 07:55:00,13.626,13.711,13.559,13.624,1100000.0
2006-12-14 08:00:00,13.687,13.716,13.567,13.567,550000.0
2006-12-14 08:05:00,13.7,13.726,13.589,13.712,500000.0
2006-12-14 08:10:00,13.706,13.712,13.559,13.667,1050000.0
2006-12-14 08:15:00,13.594,13.709,13.594,13.709,250000.0
2006-12-14 08:20:00,13.713,13.735,13.563,13.687,2500000.0
2006-12-14 08:25:00,13.594,13.72,13.551,13.665,2050000.0
2006-12-14 08:30:00,13.698,13.747,13.592,13.642,2000000.0
2006-12-14 08:35:00,13.62,13.733,13.598,13.629,1400000.0
2006-12-14 08:40:00,13.688,13.74,13.65,13.696,250000.0
2006-12-14 08:45:00,13.717,13.779,13.606,13.684,2250000.0
2006-12-14 08:50:00,13.62,13.779,13.62,13.654,1850000.0
2006-12-14 08:55:00,13.722,13.782,13.562,13.693,1350000.0
2006-12-14 09:00:00,13.674,13.782,13.564,13.764,1800000.0
2006-12-14 09:05:00,13.7,13.789,13.592,13.673,1900000.0
2006-12-14 09:10:00,13.73,13.751,13.574,13.615,1600000.0
2006-12-14 09:15:00,13.635,13.792,13.619,13.685,700000.0
2006-12-14 09:20:00,13.68,13.762,13.577,13.633,850000.0
2006-12-14 09:25:00,13.713,13.745,13.539,13.64,2250000.0
2006-12-14 09:30:00,13.705,13.784,13.617,13.759,1150000.0
2006-12-14 09:35:00,13.626,13.741,13.606,13.719,800000.0
2006-12-14 09:40:00,13.695,13.76,13.64,13.733,950000.0
2006-12-14 09:45:00,13.715,13.761,13.607,13.659,1750000.0
2006-12-14 09:50:00,13.652,13.748,13.579,13.709,2000000.0
2006-12-14 09:55:00,13.644,13.74,13.592,13.737,950000.0
2006-12-14 10:00:00,13.722,13.764,13.625,13.682,1700000.0
2006-12-14 10:05:00,13.684,13.786,13.583,13.747,1850000.0
2006-12-14 10:10:00,13.752,13.819,13.587,13.742,2100000.0
2006-12-14 10:15:00,13.8,13.816,13.602,13.76,1600000.0
2006-12-14 10:20:00,13.753,13.828,13.616,13.785,2150000.0
2006-12-14 10:25:00,13.681,13.813,13.616,13.767,2400000.0
2006-12-14 10:30:00,13.706,13.801,13.633,13.75,1650000.0
2006-12-14 10:35:00,13.687,13.799,13.639,13.639,1950000.0
2006-12-14 10:40:00,13.744,13.861,13.634,13.733,2050000.0
2006-12-14 10:45:00,13.752,13.811,13.601,13.642,1750000.0
2006-12-14 10:50:00,13.75,13.825,13.634,13.634,2150000.0
2006-12-14 10:55:00,13.746,13.78,13.629,13.707,2000000.0
2006-12-14 11:00:00,13.705,13.831,13.656,13.812,1800000.0
2006-12-14 11:05:00,13.657,13.824,13.652,13.811,1700000.0
2006-12-14 11:10:00,13.661,13.808,13.655,13.802,1300000.0
2006-12-14 11:15:00,13.691,13.832,13.661,13.735,1600000.0
2006-12-14 11:20:00,13.775,13.798,13.622,13.75,1900000.0
2006-12-14 11:25:00,13.684,13.791,13.63,13.711,2300000.0
2006-12-14 11:30:00,13.795,13.796,13.649,13.729,1650000.0
2006-12-14 11:35:00,13.753,13.783,13.633,13.764,1250000.0
2006-12-14 11:40:00,13.708,13.806,13.672,13.788,750000.0
2006-12-14 11:45:00,13.667,13.774,13.624,13.721,900000.0
2006-12-14 11:50:00,13.726,13.791,13.65,13.727,1800000.0
2006-12-14 11:55:00,13.724,13.801,13.641,13.692,1600000.0
2006-12-14 12:00:00,13.732,13.823,13.656,13.76,1800000.0
2006-12-14 12:05:00,13.757,13.786,13.611,13.703,1500000.0
2006-12-14 12:10:00,13.757,13.822,13.668,13.669,1700000.0
2006-12-14 12:15:00,13.687,13.778,13.611,13.665,2100000.0
2006-12-14 12:20:00,13.694,13.813,13.609,13.739,2400000.0
2006-12-14 12:25:00,13.783,13.817,13.643,13.654,2450000.0
2006-12-14 12:30:00,13.687,13.838,13.627,13.637,1450000.0
2006-12-14 12:35:00,13.796,13.805,13.635,13.742,2100000.0
2006-12-14 12:40:00,13.741,13.804,13.594,13.646,2400000.0
2006-12-14 12:45:00,13.715,13.811,13.621,13.703,2250000.0
2006-12-14 12:50:00,13.726,13.785,13.634,13.704,1350000.0
2006-12-14 12:55:00,13.745,13.798,13.623,13.747,1300000.0
2006-12-14 13:00:00,13.755,13.802,13.625,13.682,1800000.0
2006-12-14 13:05:00,13.67,13.82,13.625,13.67,2200000.0
2006-12-14 13:10:00,13.741,13.817,13.625,13.773,2250000.0
2006-12-14 13:15:00,13.746,13.799,13.599,13.653,1600000.0
2006-12-14 13:20:00,13.664,13.799,13.632,13.705,2050000.0
2006-12-14 13:25:00,13.764,13.79,13.609,13.725,2150000.0
2006-12-14 13:30:00,13.762,13.786,13.608,13.659,2100000.0
2006-12-14 13:35:00,13.7,13.801,13.632,13.725,2100000.0
2006-12-14 13:40:00,13.729,13.811,13.606,13.709,1950000.0
2006-12-14 13:45:00,13.659,13.781,13.635,13.743,1600000.0
2006-12-14 13:50:00,13.668,13.757,13.618,13.75,2000000.0
2006-12-14 13:55:00,13.717,13.759,13.603,13.739,1900000.0
2006-12-14 14:00:00,13.719,13.783,13.632,13.762,1800000.0
2006-12-14 14:05:00,13.697,13.763,13.615,13.654,1850000.0
2006-12-14 14:10:00,13.631,13.777,13.611,13.668,2050000.0
2006-12-14 14:15:00,13.634,13.828,13.627,13.765,1800000.0
2006-12-14 14:20:00,13.638,13.771,13.61,13.75,1250000.0
2006-12-14 14:25:00,13.687,13.772,13.645,13.715,1150000.0
2006-12-14 14:30:00,13.689,13.785,13.622,13.632,2400000.0
2006-12-14 14:35:00,13.732,13.766,13.613,13.653,2200000.0
2006-12-14 14:40:00,13.683,13.771,13.646,13.732,1350000.0
2006-12-14 14:45:00,13.725,13.776,13.62,13.622,1600000.0
2006-12-14 14:50:00,13.681,13.785,13.611,13.637,2150000.0
2006-12-14 14:55:00,13.79,13.792,13.667,13.779,1400000.0
2006-12-14 15:00:00,13.639,13.803,13.627,13.663,1950000.0
2006-12-14 15:05:00,13.665,13.779,13.628,13.661,1750000.0
2006-12-14 15:10:00,13.695,13.841,13.641,13.745,2000000.0
2006-12-14 15:15:00,13.693,13.836,13.676,13.788,2200000.0
2006-12-14 15:20:00,13.711,13.854,13.67,13.836,1850000.0
2006-12-14 15:25:00,13.839,13.859,13.725,13.743,1900000.0
2006-12-14 15:30:00,13.804,13.83,13.659,13.672,2200000.0
2006-12-14 15:35:00,13.749,13.826,13.638,13.766,2350000.0
2006-12-14 15:40:00,13.666,13.811,13.643,13.749,2000000.0
2006-12-14 15:45:00,13.744,13.809,13.642,13.762,2100000.0
2006-12-14 15:50:00,13.671,13.798,13.618,13.774,2200000.0
2006-12-14 15:55:00,13.659,13.798,13.622,13.725,2350000.0
2006-12-14 16:00:00,13.761,13.846,13.641,13.765,2450000.0
2006-12-14 16:05:00,13.773,13.813,13.655,13.788,2200000.0
2006-12-14 16:10:00,13.75,13.851,13.633,13.723,2300000.0
2006-12-14 16:15:00,13.81,13.831,13.642,13.731,2000000.0
2006-12-14 16:20:00,13.81,13.826,13.655,13.799,2450000.0
2006-12-14 16:25:00,13.773,13.821,13.658,13.764,2200000.0
2006-12-14 16:30:00,13.696,13.797,13.644,13.787,2100000.0
2006-12-14 16:35:00,13.694,13.821,13.627,13.81,2450000.0
2006-12-14 16:40:00,13.707,13.848,13.653,13.653,2100000.0
2006-12-14 16:45:00,13.639,13.817,13.639,13.682,2300000.0
2006-12-14 16:50:00,13.778,13.808,13.647,13.658,2000000.0
2006-12-14 16:55:00,13.754,13.827,13.64,13.684,2150000.0
2006-12-14 17:00:00,13.807,13.807,13.64,13.704,2100000.0
2006-12-14 17:05:00,13.781,13.819,13.618,13.715,2150000.0
2006-12-14 17:10:00,13.759,13.808,13.659,13.779,2150000.0
2006-12-14 17:15:00,13.674,13.834,13.627,13.762,1900000.0
2006-12-14 17:20:00,13.725,13.796,13.643,13.673,2100000.0
2006-12-14 17:25:00,13.735,13.767,13.626,13.74,2300000.0
2006-12-14 17:30:00,13.63,13.788,13.587,13.763,2300000.0
2006-12-14 17:35:00,13.699,13.767,13.604,13.655,2250000.0
2006-12-14 17:40:00,13.661,13.814,13.631,13.75,2350000.0
2006-12-14 17:45:00,13.677,13.834,13.653,13.732,2200000.0
2006-12-14 17:50:00,13.745,13.82,13.601,13.8,2300000.0
2006-12-14 17:55:00,13.706,13.853,13.677,13.801,1950000.0
2006-12-14 18:00:00,13.7,13.828,13.684,13.753,2050000.0
2006-12-14 18:05:00,13.745,13.831,13.65,13.687,2300000.0
2006-12-14 18:10:00,13.793,13.82,13.656,13.784,1900000.0
2006-12-14 18:15:00,13.785,13.832,13.663,13.815,2350000.0
2006-12-14 18:20:00,13.735,13.828,13.678,13.802,2150000.0
2006-12-14 18:25:00,13.729,13.82,13.677,13.806,2100000.0
2006-12-14 18:30:00,13.784,13.823,13.673,13.823,2200000.0
2006-12-14 18:35:00,13.738,13.822,13.656,13.782,2250000.0
2006-12-14 18:40:00,13.805,13.832,13.65,13.717,2200000.0
2006-12-14 18:45:00,13.706,13.84,13.678,13.759,1950000.0
2006-12-14 18:50:00,13.698,13.822,13.673,13.818,1800000.0
2006-12-14 18:55:00,13.709,13.817,13.664,13.774,1750000.0
2006-12-14 19:00:00,13.758,13.839,13.688,13.774,2050000.0
2006-12-14 19:05:00,13.744,13.829,13.658,13.731,2050000.0
2006-12-14 19:10:00,13.744,13.855,13.656,13.778,2000000.0
2006-12-14 19:15:00,13.688,13.823,13.667,13.811,2250000.0
2006-12-14 19:20:00,13.741,13.804,13.658,13.78,3000000.0
2006-12-14 19:25:00,13.67,13.802,13.646,13.692,1600000.0
2006-12-14 19:30:00,13.814,13.815,13.655,13.739,2650000.0
2006-12-14 19:35:00,13.791,13.866,13.673,13.763,2150000.0
2006-12-14 19:40:00,13.701,13.823,13.621,13.756,2550000.0
2006-12-14 19:45:00,13.786,13.805,13.636,13.753,2050000.0
2006-12-14 19:50:00,13.73,13.817,13.636,13.776,2700000.0
2006-12-14 19:55:00,13.673,13.818,13.623,13.756,3000000.0
2006-12-14 20:00:00,13.722,13.808,13.631,13.724,2450000.0
2006-12-14 20:05:00,13.776,13.832,13.646,13.798,2700000.0
2006-12-14 20:10:00,13.671,13.8,13.647,13.751,1900000.0
2006-12-14 20:15:00,13.766,13.837,13.603,13.812,2350000.0
2006-12-14 20:20:00,13.78,13.808,13.626,13.75,2350000.0
2006-12-14 20:25:00,13.773,13.814,13.611,13.674,2900000.0
2006-12-14 20:30:00,13.661,13.804,13.643,13.752,2000000.0
2006-12-14 20:35:00,13.794,13.794,13.63,13.666,1750000.0
2006-12-14 20:40:00,13.729,13.776,13.634,13.765,1500000.0
2006-12-14 20:45:00,13.66,13.793,13.654,13.693,1850000.0
2006-12-14 20:50:00,13.696,13.799,13.63,13.688,1350000.0
2006-12-14 20:55:00,13.633,13.795,13.616,13.616,1300000.0
2006-12-14 21:00:00,13.633,13.819,13.605,13.677,1750000.0
2006-12-14 21:05:00,13.747,13.789,13.629,13.643,1650000.0
2006-12-14 21:10:00,13.707,13.78,13.629,13.644,1650000.0
2006-12-14 21:15:00,13.723,13.799,13.589,13.719,2350000.0
2006-12-14 21:20:00,13.748,13.8,13.667,13.713,1400000.0
2006-12-14 21:25:00,13.642,13.803,13.621,13.691,1650000.0
2006-12-14 21:30:00,13.655,13.787,13.638,13.749,1400000.0
2006-12-14 21:35:00,13.744,13.811,13.66,13.788,1400000.0
2006-12-14 21:40:00,13.768,13.829,13.628,13.675,2000000.0
2006-12-14 21:45:00,13.752,13.803,13.608,13.727,2600000.0
2006-12-14 21:50:00,13.641,13.826,13.595,13.706,2150000.0
2006-12-14 21:55:00,13.742,13.789,13.609,13.641,2000000.0
2006-12-14 22:00:00,13.646,13.84,13.6,13.694,2500000.0
2006-12-14 22:05:00,13.729,13.731,13.59,13.632,1050000.0
2006-12-14 22:10:00,13.664,13.752,13.619,13.625,1550000.0
2006-12-14 22:15:00,13.636,13.773,13.59,13.693,2350000.0
2006-12-14 22:20:00,13.739,13.739,13.622,13.698,650000.0
2006-12-14 22:25:00,13.678,13.725,13.567,13.714,2400000.0
2006-12-14 22:30:00,13.665,13.778,13.601,13.694,1500000.0
2006-12-14 22:35:00,13.748,13.789,13.622,13.718,2250000.0
2006-12-14 22:40:00,13.65,13.713,13.596,13.664,1450000.0
2006-12-14 22:45:00,13.752,13.752,13.609,13.657,1350000.0
2006-12-14 22:50:00,13.646,13.732,13.599,13.674,900000.0
2006-12-14 22:55:00,13.721,13.752,13.573,13.641,1600000.0
2006-12-14 23:00:00,13.613,13.762,13.613,13.712,2000000.0
2006-12-14 23:05:00,13.597,13.746,13.593,13.679,2200000.0
2006-12-14 23:10:00,13.646,13.755,13.611,13.665,1400000.0
2006-12-14 23:15:00,13.719,13.766,13.614,13.731,1600000.0
2006-12-14 23:20:00,13.754,13.754,13.575,13.684,1450000.0
2006-12-14 23:25:00,13.675,13.769,13.63,13.712,1250000.0
2006-12-14 23:30:00,13.691,13.75,13.595,13.707,1800000.0
2006-12-14 23:35:00,13.732,13.742,13.605,13.731,1450000.0
2006-12-14 23:40:00,13.677,13.732,13.571,13.654,1700000.0
2006-12-14 23:45:00,13.687,13.708,13.597,13.628,950000.0
2006-12-14 23:50:00,13.675,13.738,13.551,13.709,1650000.0
2006-12-14 23:55:00,13.69,13.747,13.608,13.679,1200000.0
2006-12-15 00:00:00,13.679,13.754,13.606,13.645,1050000.0
2006-12-15 00:05:00,13.708,13.72,13.627,13.662,250000.0
2006-12-15 00:10:00,13.693,13.693,13.691,13.691,100000.0
2006-12-15 00:15:00,13.699,13.764,13.61,13.713,750000.0
2006-12-15 00:25:00,13.706,13.706,13.606,13.644,200000.0
2006-12-15 00:30:00,13.715,13.715,13.631,13.663,200000.0
2006-12-15 00:35:00,13.703,13.718,13.703,13.703,150000.0
2006-12-15 00:45:00,13.757,13.757,13.643,13.66,550000.0
2006-12-15 00:50:00,13.733,13.733,13.65,13.683,200000.0
2006-12-15 01:05:00,13.747,13.747,13.663,13.665,300000.0
2006-12-15 01:10:00,13.724,13.724,13.624,13.663,200000.0
2006-12-15 01:15:00,13.634,13.697,13.615,13.697,250000.0
2006-12-15 01:25:00,13.763,13.763,13.695,13.703,300000.0
2006-12-15 01:30:00,13.651,13.741,13.627,13.722,450000.0
2006-12-15 01:35:00,13.711,13.773,13.642,13.687,600000.0
2006-12-15 01:50:00,13.678,13.739,13.629,13.707,450000.0
2006-12-15 01:55:00,13.758,13.764,13.657,13.725,500000.0
2006-12-15 02:05:00,13.654,13.742,13.639,13.742,400000.0
2006-12-15 02:10:00,13.718,13.718,13.593,13.699,300000.0
2006-12-15 02:15:00,13.649,13.763,13.626,13.626,1100000.0
2006-12-15 02:25:00,13.717,13.782,13.595,13.735,1050000.0
2006-12-15 02:30:00,13.633,13.723,13.604,13.634,700000.0
2006-12-15 02:35:00,13.642,13.762,13.618,13.714,1100000.0
2006-12-15 02:40:00,13.724,13.724,13.641,13.673,200000.0
2006-12-15 02:45:00,13.735,13.735,13.619,13.656,400000.0
2006-12-15 02:55:00,13.702,13.702,13.603,13.643,200000.0
2006-12-15 03:00:00,13.711,13.762,13.588,13.709,2350000.0
2006-12-15 03:05:00,13.705,13.746,13.56,13.698,1900000.0
2006-12-15 03:10:00,13.656,13.738,13.631,13.697,1100000.0
2006-12-15 03:15:00,13.739,13.753,13.591,13.6,1150000.0
2006-12-15 03:20:00,13.702,13.732,13.571,13.689,1500000.0
2006-12-15 03:25:00,13.669,13.736,13.575,13.694,2050000.0
2006-12-15 03:35:00,13.692,13.692,13.585,13.685,500000.0
2006-12-15 03:40:00,13.691,13.739,13.591,13.618,650000.0
2006-12-15 03:45:00,13.699,13.699,13.59,13.59,150000.0
2006-12-15 03:50:00,13.719,13.762,13.583,13.741,1500000.0
2006-12-15 03:55:00,13.633,13.737,13.595,13.69,1850000.0
2006-12-15 04:00:00,13.578,13.692,13.563,13.676,950000.0
2006-12-15 04:05:00,13.718,13.718,13.634,13.665,200000.0
2006-12-15 04:10:00,13.706,13.706,13.6,13.637,200000.0
2006-12-15 04:15:00,13.677,13.728,13.606,13.689,1150000.0
2006-12-15 04:20:00,13.695,13.74,13.59,13.74,950000.0
2006-12-15 04:25:00,13.654,13.751,13.587,13.635,1850000.0
2006-12-15 04:30:00,13.631,13.73,13.596,13.691,1050000.0
2006-12-15 04:35:00,13.62,13.776,13.612,13.691,900000.0
2006-12-15 04:40:00,13.684,13.74,13.591,13.708,850000.0
2006-12-15 04:45:00,13.732,13.769,13.618,13.667,1300000.0
2006-12-15 04:50:00,13.638,13.737,13.638,13.662,400000.0
2006-12-15 04:55:00,13.615,13.785,13.594,13.711,1000000.0
2006-12-15 05:00:00,13.689,13.737,13.62,13.62,450000.0
2006-12-15 05:05:00,13.7,13.747,13.621,13.703,1000000.0
2006-12-15 05:10:00,13.68,13.68,13.573,13.613,300000.0
2006-12-15 05:15:00,13.685,13.722,13.576,13.71,1200000.0
2006-12-15 05:20:00,13.596,13.716,13.576,13.583,600000.0
2006-12-15 05:25:00,13.626,13.705,13.626,13.634,200000.0
2006-12-15 05:30:00,13.745,13.759,13.597,13.704,1550000.0
2006-12-15 05:35:00,13.702,13.768,13.611,13.71,550000.0
2006-12-15 05:40:00,13.707,13.726,13.585,13.585,400000.0
2006-12-15 05:50:00,13.654,13.74,13.647,13.652,700000.0
2006-12-15 05:55:00,13.703,13.703,13.604,13.643,800000.0
2006-12-15 06:00:00,13.714,13.743,13.592,13.653,750000.0
2006-12-15 06:05:00,13.702,13.736,13.572,13.597,2100000.0
2006-12-15 06:10:00,13.717,13.744,13.593,13.744,1200000.0
2006-12-15 06:15:00,13.698,13.793,13.599,13.615,1800000.0
2006-12-15 06:20:00,13.705,13.781,13.613,13.642,750000.0
2006-12-15 06:25:00,13.708,13.78,13.6,13.69,1700000.0
2006-12-15 06:30:00,13.628,13.766,13.62,13.713,1150000.0
2006-12-15 06:35:00,13.664,13.745,13.599,13.743,1050000.0
2006-12-15 06:45:00,13.712,13.712,13.616,13.665,300000.0
2006-12-15 06:50:00,13.719,13.729,13.641,13.641,450000.0
2006-12-15 06:55:00,13.62,13.749,13.62,13.665,950000.0
2006-12-15 07:00:00,13.671,13.787,13.632,13.663,1450000.0
2006-12-15 07:05:00,13.715,13.766,13.631,13.678,750000.0
2006-12-15 07:10:00,13.654,13.774,13.639,13.729,900000.0
2006-12-15 07:15:00,13.718,13.782,13.652,13.652,1400000.0
2006-12-15 07:20:00,13.732,13.752,13.671,13.69,450000.0
2006-12-15 07:25:00,13.754,13.772,13.613,13.725,1250000.0
2006-12-15 07:30:00,13.696,13.768,13.613,13.722,1550000.0
2006-12-15 07:35:00,13.716,13.734,13.635,13.734,350000.0
2006-12-15 07:40:00,13.693,13.766,13.618,13.748,900000.0
2006-12-15 07:45:00,13.744,13.776,13.649,13.66,500000.0
2006-12-15 07:50:00,13.649,13.732,13.607,13.665,1050000.0
2006-12-15 07:55:00,13.642,13.685,13.642,13.685,100000.0
2006-12-15 08:00:00,13.728,13.782,13.621,13.719,1950000.0
2006-12-15 08:05:00,13.677,13.779,13.633,13.738,1450000.0
2006-12-15 08:10:00,13.756,13.756,13.583,13.713,1350000.0
2006-12-15 08:15:00,13.684,13.787,13.595,13.673,1450000.0
2006-12-15 08:20:00,13.752,13.766,13.606,13.659,2250000.0
2006-12-15 08:25:00,13.662,13.787,13.622,13.725,2250000.0
2006-12-15 08:30:00,13.747,13.767,13.613,13.649,1750000.0
2006-12-15 08:35:00,13.719,13.767,13.618,13.633,1150000.0
2006-12-15 08:40:00,13.725,13.753,13.631,13.753,1150000.0
2006-12-15 08:45:00,13.74,13.781,13.614,13.711,1400000.0
2006-12-15 08:50:00,13.655,13.806,13.631,13.694,1400000.0
2006-12-15 08:55:00,13.693,13.795,13.642,13.743,2150000.0
2006-12-15 09:00:00,13.686,13.783,13.614,13.633,1850000.0
2006-12-15 09:05:00,13.709,13.803,13.619,13.633,1550000.0
2006-12-15 09:10:00,13.73,13.766,13.6,13.669,2050000.0
2006-12-15 09:15:00,13.698,13.785,13.668,13.752,750000.0
2006-12-15 09:20:00,13.737,13.803,13.599,13.707,1400000.0
2006-12-15 09:25:00,13.682,13.805,13.673,13.75,900000.0
2006-12-15 09:30:00,13.651,13.788,13.631,13.745,1800000.0
2006-12-15 09:35:00,13.678,13.794,13.627,13.758,2200000.0
2006-12-15 09:40:00,13.674,13.804,13.648,13.735,750000.0
2006-12-15 09:45:00,13.666,13.739,13.638,13.714,400000.0
2006-12-15 09:50:00,13.668,13.778,13.604,13.728,2000000.0
2006-12-15 09:55:00,13.725,13.784,13.589,13.766,2150000.0
2006-12-15 10:00:00,13.727,13.785,13.621,13.696,1350000.0
2006-12-15 10:05:00,13.668,13.817,13.639,13.769,1150000.0
2006-12-15 10:10:00,13.738,13.788,13.613,13.677,1400000.0
2006-12-15 10:15:00,13.715,13.816,13.633,13.744,1250000.0
2006-12-15 10:20:00,13.684,13.831,13.617,13.819,2300000.0
2006-12-15 10:25:00,13.705,13.809,13.592,13.771,2750000.0
2006-12-15 10:30:00,13.713,13.794,13.629,13.736,2350000.0
2006-12-15 10:35:00,13.674,13.844,13.663,13.669,1450000.0
2006-12-15 10:40:00,13.761,13.839,13.661,13.757,1850000.0
2006-12-15 10:45:00,13.745,13.807,13.642,13.672,2150000.0
2006-12-15 10:50:00,13.755,13.832,13.622,13.622,1850000.0
2006-12-15 10:55:00,13.738,13.791,13.57,13.664,2000000.0
2006-12-15 11:00:00,13.71,13.82,13.598,13.752,2200000.0
2006-12-15 11:05:00,13.604,13.799,13.604,13.735,2200000.0
2006-12-15 11:10:00,13.619,13.78,13.601,13.733,2200000.0
2006-12-15 11:15:00,13.644,13.769,13.583,13.769,2150000.0
2006-12-15 11:20:00,13.693,13.741,13.557,13.701,2300000.0
2006-12-15 11:25:00,13.636,13.749,13.596,13.654,2300000.0
2006-12-15 11:30:00,13.729,13.74,13.611,13.69,1900000.0
2006-12-15 11:35:00,13.702,13.764,13.599,13.635,2150000.0
2006-12-15 11:40:00,13.675,13.754,13.614,13.698,1900000.0
2006-12-15 11:45:00,13.633,13.759,13.601,13.643,2200000.0
2006-12-15 11:50:00,13.658,13.777,13.587,13.701,2200000.0
2006-12-15 11:55:00,13.67,13.783,13.588,13.66,1950000.0
2006-12-15 12:00:00,13.686,13.759,13.561,13.609,2150000.0
2006-12-15 12:05:00,13.685,13.742,13.553,13.655,1950000.0
2006-12-15 12:10:00,13.696,13.713,13.56,13.611,1650000.0
2006-12-15 12:15:00,13.668,13.749,13.58,13.626,2100000.0
2006-12-15 12:20:00,13.655,13.763,13.581,13.729,2400000.0
2006-12-15 12:25:00,13.73,13.756,13.586,13.611,2450000.0
2006-12-15 12:30:00,13.626,13.751,13.591,13.606,1850000.0
2006-12-15 12:35:00,13.741,13.775,13.591,13.708,1600000.0
2006-12-15 12:40:00,13.678,13.794,13.601,13.616,2400000.0
2006-12-15 12:45:00,13.647,13.744,13.578,13.646,1350000.0
2006-12-15 12:50:00,13.672,13.768,13.563,13.647,2350000.0
2006-12-15 12:55:00,13.632,13.745,13.576,13.693,1750000.0
2006-12-15 13:00:00,13.675,13.786,13.532,13.629,2200000.0
2006-12-15 13:05:00,13.584,13.744,13.553,13.615,1800000.0
2006-12-15 13:10:00,13.682,13.783,13.56,13.671,1900000.0
2006-12-15 13:15:00,13.631,13.713,13.553,13.603,1600000.0
2006-12-15 13:20:00,13.603,13.713,13.568,13.624,2050000.0
2006-12-15 13:25:00,13.702,13.726,13.58,13.686,1750000.0
2006-12-15 13:30:00,13.717,13.747,13.593,13.628,2100000.0
2006-12-15 13:35:00,13.669,13.735,13.589,13.689,2100000.0
2006-12-15 13:40:00,13.692,13.729,13.566,13.65,1550000.0
2006-12-15 13:45:00,13.619,13.745,13.584,13.714,1200000.0
2006-12-15 13:50:00,13.642,13.759,13.576,13.732,2000000.0
2006-12-15 13:55:00,13.695,13.763,13.584,13.673,1950000.0
2006-12-15 14:00:00,13.706,13.745,13.604,13.724,1800000.0
2006-12-15 14:05:00,13.601,13.735,13.589,13.61,2200000.0
2006-12-15 14:10:00,13.612,13.745,13.571,13.635,2050000.0
2006-12-15 14:15:00,13.589,13.755,13.541,13.677,1400000.0
2006-12-15 14:20:00,13.583,13.722,13.546,13.698,2050000.0
2006-12-15 14:25:00,13.625,13.723,13.564,13.612,1500000.0
2006-12-15 14:30:00,13.597,13.716,13.561,13.647,1650000.0
2006-12-15 14:35:00,13.675,13.751,13.598,13.624,2200000.0
2006-12-15 14:40:00,13.606,13.761,13.582,13.681,1900000.0
2006-12-15 14:45:00,13.7,13.736,13.575,13.578,1600000.0
2006-12-15 14:50:00,13.704,13.705,13.569,13.619,1400000.0
2006-12-15 14:55:00,13.668,13.759,13.594,13.753,2400000.0
2006-12-15 15:00:00,13.623,13.746,13.564,13.618,2400000.0
2006-12-15 15:05:00,13.599,13.789,13.57,13.644,2250000.0
2006-12-15 15:10:00,13.652,13.765,13.6,13.734,1350000.0
2006-12-15 15:15:00,13.611,13.748,13.598,13.696,1700000.0
2006-12-15 15:20:00,13.64,13.768,13.597,13.734,1850000.0
2006-12-15 15:25:00,13.732,13.762,13.595,13.658,2150000.0
2006-12-15 15:30:00,13.703,13.801,13.617,13.627,2200000.0
2006-12-15 15:35:00,13.696,13.807,13.614,13.664,2150000.0
2006-12-15 15:40:00,13.67,13.822,13.629,13.746,2000000.0
2006-12-15 15:45:00,13.757,13.789,13.605,13.766,2100000.0
2006-12-15 15:50:00,13.674,13.78,13.63,13.778,2200000.0
2006-12-15 15:55:00,13.644,13.79,13.595,13.691,2350000.0
2006-12-15 16:00:00,13.743,13.811,13.609,13.713,2450000.0
2006-12-15 16:05:00,13.652,13.786,13.615,13.749,2200000.0
2006-12-15 16:10:00,13.726,13.792,13.554,13.636,2300000.0
2006-12-15 16:15:00,13.69,13.699,13.534,13.563,2000000.0
2006-12-15 16:20:00,13.677,13.713,13.503,13.659,2450000.0
2006-12-15 16:25:00,13.637,13.685,13.536,13.655,2150000.0
2006-12-15 16:30:00,13.578,13.69,13.518,13.643,2100000.0
2006-12-15 16:35:00,13.581,13.685,13.47,13.61,2450000.0
2006-12-15 16:40:00,13.605,13.649,13.495,13.495,2150000.0
2006-12-15 16:45:00,13.5,13.654,13.489,13.524,2300000.0
2006-12-15 16:50:00,13.659,13.663,13.502,13.511,2000000.0
2006-12-15 16:55:00,13.612,13.659,13.51,13.547,2300000.0
2006-12-15 17:00:00,13.646,13.646,13.452,13.546,2100000.0
2006-12-15 17:05:00,13.579,13.646,13.419,13.479,2150000.0
2006-12-15 17:10:00,13.537,13.609,13.437,13.547,2150000.0
2006-12-15 17:15:00,13.446,13.579,13.412,13.514,2100000.0
2006-12-15 17:20:00,13.497,13.588,13.433,13.479,2200000.0
2006-12-15 17:25:00,13.563,13.616,13.451,13.591,2300000.0
2006-12-15 17:30:00,13.454,13.606,13.415,13.565,2300000.0
2006-12-15 17:35:00,13.495,13.572,13.389,13.487,2250000.0
2006-12-15 17:40:00,13.472,13.603,13.452,13.557,2250000.0
2006-12-15 17:45:00,13.495,13.604,13.459,13.563,2200000.0
2006-12-15 17:50:00,13.574,13.646,13.446,13.587,2300000.0
2006-12-15 17:55:00,13.518,13.614,13.45,13.572,1950000.0
2006-12-15 18:00:00,13.47,13.588,13.441,13.5,2050000.0
2006-12-15 18:05:00,13.481,13.578,13.402,13.578,2250000.0
2006-12-15 18:10:00,13.54,13.586,13.435,13.556,2200000.0
2006-12-15 18:15:00,13.466,13.606,13.42,13.533,2050000.0
2006-12-15 18:20:00,13.468,13.574,13.401,13.564,2150000.0
2006-12-15 18:25:00,13.488,13.576,13.422,13.558,2300000.0
2006-12-15 18:30:00,13.524,13.585,13.407,13.575,1950000.0
2006-12-15 18:35:00,13.494,13.6,13.41,13.556,2250000.0
2006-12-15 18:40:00,13.565,13.594,13.431,13.505,2200000.0
2006-12-15 18:45:00,13.483,13.596,13.44,13.516,1900000.0
2006-12-15 18:50:00,13.483,13.608,13.414,13.538,2300000.0
2006-12-15 18:55:00,13.474,13.616,13.461,13.532,2050000.0
2006-12-15 19:00:00,13.5,13.582,13.425,13.479,2000000.0
2006-12-15 19:05:00,13.552,13.593,13.425,13.512,2000000.0
2006-12-15 19:10:00,13.467,13.535,13.335,13.443,2000000.0
2006-12-15 19:15:00,13.389,13.486,13.331,13.442,2100000.0
2006-12-15 19:20:00,13.339,13.418,13.235,13.33,2250000.0
2006-12-15 19:25:00,13.258,13.347,13.18,13.28,2300000.0
2006-12-15 19:30:00,13.308,13.368,13.183,13.247,2100000.0
2006-12-15 19:35:00,13.369,13.369,13.217,13.305,2400000.0
2006-12-15 19:40:00,13.199,13.345,13.151,13.194,2450000.0
2006-12-15 19:45:00,13.266,13.336,13.138,13.218,1800000.0
2006-12-15 19:50:00,13.222,13.323,13.139,13.256,3000000.0
2006-12-15 19:55:00,13.239,13.296,13.108,13.249,3900000.0
2006-12-15 20:00:00,13.225,13.3,13.087,13.105,2350000.0
2006-12-15 20:05:00,13.28,13.31,12.944,12.967,3350000.0
2006-12-15 20:10:00,12.977,13.059,12.814,12.879,2300000.0
2006-12-15 20:15:00,12.817,12.94,12.754,12.875,2150000.0
2006-12-15 20:20:00,12.775,12.856,12.708,12.746,3000000.0
2006-12-15 20:25:00,12.827,12.872,12.636,12.637,3150000.0
2006-12-15 20:30:00,12.742,12.808,12.653,12.732,2150000.0
2006-12-15 20:35:00,12.81,12.862,12.696,12.862,2100000.0
2006-12-15 20:40:00,12.766,12.923,12.7,12.719,2850000.0
2006-12-15 20:45:00,12.836,12.88,12.723,12.827,3250000.0
2006-12-15 20:50:00,12.736,12.863,12.676,12.75,2950000.0
2006-12-15 20:55:00,12.719,12.876,12.647,12.739,3250000.0
2006-12-15 21:00:00,12.771,12.853,12.704,12.711,2300000.0
2006-12-15 21:05:00,12.717,12.852,12.643,12.77,3150000.0
2006-12-15 21:10:00,12.691,12.867,12.644,12.792,3600000.0
2006-12-15 21:15:00,12.733,12.869,12.657,12.716,3150000.0
2006-12-15 21:20:00,12.823,12.868,12.654,12.776,2100000.0
2006-12-15 21:25:00,12.766,12.84,12.691,12.762,2100000.0
2006-12-15 21:30:00,12.846,12.874,12.674,12.791,2350000.0
2006-12-15 21:35:00,12.793,12.812,12.673,12.673,650000.0
2006-12-15 21:40:00,12.787,12.845,12.696,12.723,1950000.0
2006-12-15 21:45:00,12.817,12.865,12.696,12.775,2250000.0
2006-12-15 21:50:00,12.726,12.816,12.683,12.702,1350000.0
2006-12-15 21:55:00,12.807,12.828,12.63,12.704,2400000.0
2006-12-15 22:00:00,12.734,12.834,12.649,12.772,2500000.0
2006-12-15 22:05:00,12.782,12.824,12.668,12.765,1800000.0
2006-12-15 22:10:00,12.784,12.8,12.648,12.757,800000.0
2006-12-15 22:15:00,12.678,12.85,12.673,12.772,2000000.0
2006-12-15 22:20:00,12.833,12.889,12.693,12.773,1900000.0
2006-12-15 22:25:00,12.816,12.849,12.713,12.774,1650000.0
2006-12-15 22:30:00,12.812,12.909,12.726,12.775,2300000.0
2006-12-15 22:35:00,12.817,12.866,12.697,12.725,2350000.0
2006-12-15 22:40:00,12.734,12.888,12.692,12.741,1450000.0
2006-12-15 22:45:00,12.818,12.835,12.699,12.795,1200000.0
2006-12-15 22:50:00,12.781,12.861,12.689,12.776,1700000.0
2006-12-15 22:55:00,12.829,12.844,12.682,12.78,2250000.0
2006-12-15 23:00:00,12.812,12.861,12.701,12.773,2450000.0
2006-12-15 23:05:00,12.703,12.825,12.676,12.759,2500000.0
2006-12-15 23:10:00,12.694,12.816,12.661,12.769,1800000.0
2006-12-15 23:15:00,12.821,12.852,12.658,12.783,1750000.0
2006-12-15 23:20:00,12.771,12.809,12.683,12.683,700000.0
2006-12-15 23:25:00,12.753,12.791,12.693,12.725,500000.0
2006-12-15 23:30:00,12.768,12.816,12.679,12.758,1350000.0
2006-12-15 23:35:00,12.785,12.828,12.662,12.811,1600000.0
2006-12-15 23:40:00,12.764,12.844,12.7,12.81,2350000.0
2006-12-15 23:45:00,12.767,12.837,12.717,12.752,1400000.0
2006-12-15 23:50:00,12.795,12.831,12.667,12.831,1600000.0
2006-12-15 23:55:00,12.742,12.824,12.713,12.749,600000.0
2006-12-18 00:00:00,12.85,13.03,12.28,12.796,500000.0
2006-12-18 00:05:00,12.804,12.804,12.704,12.743,200000.0
2006-12-18 00:10:00,12.816,12.816,12.732,12.765,200000.0
2006-12-18 00:20:00,12.73,12.735,12.73,12.735,100000.0
2006-12-18 00:30:00,12.759,12.832,12.701,12.743,600000.0
2006-12-18 01:10:00,12.814,12.814,12.706,12.713,450000.0
2006-12-18 01:15:00,12.818,12.818,12.734,12.765,200000.0
2006-12-18 01:25:00,12.81,12.81,12.788,12.788,150000.0
2006-12-18 01:30:00,12.796,12.796,12.696,12.734,200000.0
2006-12-18 01:35:00,12.807,12.807,12.722,12.755,200000.0
2006-12-18 01:45:00,12.712,12.806,12.712,12.806,150000.0
2006-12-18 01:50:00,12.796,12.825,12.708,12.769,550000.0
2006-12-18 01:55:00,12.773,12.81,12.773,12.774,200000.0
2006-12-18 02:00:00,12.747,12.845,12.737,12.838,300000.0
2006-12-18 02:05:00,12.855,12.855,12.763,12.799,200000.0
2006-12-18 02:10:00,12.864,12.864,12.78,12.814,200000.0
2006-12-18 02:15:00,12.806,12.923,12.739,12.739,1750000.0
2006-12-18 02:20:00,12.735,12.854,12.68,12.735,1050000.0
2006-12-18 02:25:00,12.754,12.849,12.722,12.787,800000.0
2006-12-18 02:30:00,12.662,12.781,12.662,12.714,550000.0
2006-12-18 02:40:00,12.782,12.798,12.649,12.798,800000.0
2006-12-18 02:45:00,12.754,12.765,12.655,12.702,500000.0
2006-12-18 02:50:00,12.795,12.803,12.688,12.735,650000.0
2006-12-18 02:55:00,12.716,12.826,12.645,12.702,550000.0
2006-12-18 03:00:00,12.676,12.845,12.643,12.71,1800000.0
2006-12-18 03:05:00,12.824,12.847,12.716,12.742,1650000.0
2006-12-18 03:10:00,12.778,12.9,12.669,12.797,2200000.0
2006-12-18 03:15:00,12.809,12.847,12.695,12.725,1800000.0
2006-12-18 03:20:00,12.811,12.845,12.697,12.803,1550000.0
2006-12-18 03:25:00,12.819,12.892,12.687,12.854,2700000.0
2006-12-18 03:30:00,12.726,12.899,12.706,12.826,2400000.0
2006-12-18 03:35:00,12.869,12.883,12.716,12.74,2400000.0
2006-12-18 03:40:00,12.853,12.897,12.706,12.737,2150000.0
2006-12-18 03:45:00,12.729,12.882,12.712,12.793,2050000.0
2006-12-18 03:50:00,12.766,12.863,12.705,12.705,1900000.0
2006-12-18 03:55:00,12.848,12.905,12.726,12.801,1700000.0
2006-12-18 04:00:00,12.837,12.885,12.712,12.804,1650000.0
2006-12-18 04:05:00,12.871,12.904,12.751,12.838,2000000.0
2006-12-18 04:10:00,12.871,12.909,12.759,12.889,2050000.0
2006-12-18 04:15:00,12.837,12.935,12.682,12.764,2300000.0
2006-12-18 04:20:00,12.841,12.869,12.735,12.869,1250000.0
2006-12-18 04:25:00,12.795,12.853,12.704,12.763,1050000.0
2006-12-18 04:30:00,12.832,12.857,12.711,12.759,1150000.0
2006-12-18 04:35:00,12.722,12.873,12.68,12.787,1800000.0
2006-12-18 04:40:00,12.82,12.85,12.72,12.832,1450000.0
2006-12-18 04:45:00,12.844,12.889,12.719,12.766,1900000.0
2006-12-18 04:50:00,12.787,12.892,12.723,12.789,1600000.0
2006-12-18 04:55:00,12.796,12.88,12.714,12.766,1900000.0
2006-12-18 05:05:00,12.851,12.894,12.763,12.77,700000.0
2006-12-18 05:10:00,12.781,12.905,12.749,12.795,2100000.0
2006-12-18 05:15:00,12.852,12.858,12.707,12.778,1050000.0
2006-12-18 05:20:00,12.802,12.839,12.697,12.697,300000.0
2006-12-18 05:25:00,12.753,12.84,12.72,12.79,1350000.0
2006-12-18 05:30:00,12.842,12.851,12.737,12.752,800000.0
2006-12-18 05:35:00,12.828,12.882,12.744,12.882,800000.0
2006-12-18 05:40:00,12.796,12.903,12.734,12.877,1800000.0
2006-12-18 05:45:00,12.854,12.886,12.739,12.857,1800000.0
2006-12-18 05:50:00,12.791,12.89,12.735,12.883,1700000.0
2006-12-18 05:55:00,12.786,12.904,12.725,12.826,1150000.0
2006-12-18 06:00:00,12.807,12.909,12.695,12.784,1300000.0
2006-12-18 06:05:00,12.776,12.857,12.715,12.813,2350000.0
2006-12-18 06:10:00,12.869,12.879,12.751,12.788,1700000.0
2006-12-18 06:15:00,12.752,12.892,12.719,12.804,1450000.0
2006-12-18 06:20:00,12.877,12.882,12.759,12.814,1600000.0
2006-12-18 06:25:00,12.853,12.861,12.735,12.791,700000.0
2006-12-18 06:30:00,12.729,12.913,12.722,12.78,1000000.0
2006-12-18 06:35:00,12.807,12.859,12.69,12.849,1300000.0
2006-12-18 06:40:00,12.775,12.858,12.738,12.809,700000.0
2006-12-18 06:45:00,12.814,12.814,12.715,12.753,200000.0
2006-12-18 06:50:00,12.825,12.825,12.741,12.775,200000.0
2006-12-18 06:55:00,12.817,12.817,12.817,12.817,100000.0
2006-12-18 07:00:00,12.788,12.869,12.726,12.785,1250000.0
2006-12-18 07:05:00,12.797,12.881,12.784,12.871,450000.0
2006-12-18 07:10:00,12.758,12.836,12.747,12.747,550000.0
2006-12-18 07:15:00,12.813,12.878,12.729,12.795,1000000.0
2006-12-18 07:20:00,12.876,12.895,12.746,12.833,400000.0
2006-12-18 07:25:00,12.771,12.88,12.746,12.771,1200000.0
2006-12-18 07:30:00,12.801,12.886,12.742,12.742,1100000.0
2006-12-18 07:35:00,12.795,12.9,12.785,12.833,1350000.0
2006-12-18 07:40:00,12.818,12.91,12.753,12.777,800000.0
2006-12-18 07:45:00,12.805,12.882,12.761,12.847,750000.0
2006-12-18 07:50:00,12.885,12.885,12.757,12.814,700000.0
2006-12-18 07:55:00,12.831,12.885,12.761,12.842,700000.0
2006-12-18 08:00:00,12.829,12.874,12.733,12.813,1450000.0
2006-12-18 08:05:00,12.87,12.882,12.728,12.778,1650000.0
2006-12-18 08:10:00,12.781,12.891,12.771,12.792,900000.0
2006-12-18 08:15:00,12.765,12.892,12.762,12.819,2150000.0
2006-12-18 08:20:00,12.901,12.91,12.74,12.876,1750000.0
2006-12-18 08:25:00,12.757,12.874,12.729,12.853,2100000.0
2006-12-18 08:30:00,12.876,12.876,12.832,12.832,100000.0
2006-12-18 08:35:00,12.836,12.89,12.733,12.744,1150000.0
2006-12-18 08:40:00,12.827,12.879,12.79,12.877,950000.0
2006-12-18 08:45:00,12.898,12.898,12.756,12.823,1400000.0
2006-12-18 08:50:00,12.744,12.894,12.744,12.819,650000.0
2006-12-18 08:55:00,12.794,12.888,12.719,12.822,1300000.0
2006-12-18 09:00:00,12.816,12.889,12.723,12.871,1000000.0
2006-12-18 09:05:00,12.757,12.915,12.757,12.795,1250000.0
2006-12-18 09:10:00,12.893,12.933,12.739,12.828,2400000.0
2006-12-18 09:15:00,12.832,12.93,12.788,12.875,2100000.0
2006-12-18 09:20:00,12.805,12.892,12.732,12.811,1950000.0
2006-12-18 09:25:00,12.891,12.891,12.727,12.842,1300000.0
2006-12-18 09:30:00,12.733,12.876,12.681,12.842,1800000.0
2006-12-18 09:35:00,12.763,12.909,12.744,12.844,2200000.0
2006-12-18 09:40:00,12.709,12.863,12.66,12.764,1950000.0
2006-12-18 09:45:00,12.811,12.877,12.672,12.772,2150000.0
2006-12-18 09:50:00,12.76,12.858,12.699,12.826,2000000.0
2006-12-18 09:55:00,12.83,12.897,12.705,12.846,2150000.0
2006-12-18 10:00:00,12.811,12.873,12.707,12.769,1300000.0
2006-12-18 10:05:00,12.697,12.878,12.682,12.828,2000000.0
2006-12-18 10:10:00,12.808,12.899,12.695,12.816,2200000.0
2006-12-18 10:15:00,12.884,12.942,12.723,12.871,2000000.0
2006-12-18 10:20:00,12.821,12.936,12.752,12.889,2250000.0
2006-12-18 10:25:00,12.771,12.898,12.746,12.87,2750000.0
2006-12-18 10:30:00,12.851,12.921,12.738,12.842,2350000.0
2006-12-18 10:35:00,12.796,12.964,12.763,12.808,1950000.0
2006-12-18 10:40:00,12.923,12.989,12.797,12.935,2950000.0
2006-12-18 10:45:00,12.92,12.98,12.805,12.822,1700000.0
2006-12-18 10:50:00,12.879,12.965,12.755,12.924,3200000.0
2006-12-18 10:55:00,12.884,12.954,12.747,12.786,2450000.0
2006-12-18 11:00:00,12.854,12.952,12.779,12.924,2200000.0
2006-12-18 11:05:00,12.786,12.939,12.757,12.883,2200000.0
2006-12-18 11:10:00,12.772,12.985,12.772,12.916,2200000.0
2006-12-18 11:15:00,12.834,12.948,12.739,12.9,2150000.0
2006-12-18 11:20:00,12.879,12.941,12.758,12.868,1850000.0
2006-12-18 11:25:00,12.806,12.927,12.764,12.849,2300000.0
2006-12-18 11:30:00,12.916,12.936,12.739,12.877,2200000.0
2006-12-18 11:35:00,12.893,12.96,12.784,12.816,2150000.0
2006-12-18 11:40:00,12.828,12.908,12.773,12.871,1900000.0
2006-12-18 11:45:00,12.802,12.915,12.75,12.825,2200000.0
2006-12-18 11:50:00,12.836,12.942,12.757,12.849,2200000.0
2006-12-18 11:55:00,12.847,12.983,12.776,12.83,1950000.0
2006-12-18 12:00:00,12.881,12.941,12.771,12.791,2150000.0
2006-12-18 12:05:00,12.879,12.959,12.764,12.846,1950000.0
2006-12-18 12:10:00,12.901,12.941,12.775,12.815,1650000.0
2006-12-18 12:15:00,12.872,12.95,12.769,12.792,2100000.0
2006-12-18 12:20:00,12.845,12.979,12.787,12.906,2400000.0
2006-12-18 12:25:00,12.928,12.947,12.773,12.786,2450000.0
2006-12-18 12:30:00,12.801,12.916,12.732,12.762,1800000.0
2006-12-18 12:35:00,12.922,12.942,12.749,12.85,2100000.0
2006-12-18 12:40:00,12.839,12.941,12.754,12.795,1950000.0
2006-12-18 12:45:00,12.811,12.921,12.726,12.799,2250000.0
2006-12-18 12:50:00,12.792,12.929,12.773,12.845,950000.0
2006-12-18 12:55:00,12.828,12.935,12.733,12.88,2150000.0
2006-12-18 13:00:00,12.861,12.923,12.722,12.775,2200000.0
2006-12-18 13:05:00,12.777,12.963,12.764,12.766,1750000.0
2006-12-18 13:10:00,12.835,12.971,12.767,12.898,2250000.0
2006-12-18 13:15:00,12.884,12.901,12.739,12.774,850000.0
2006-12-18 13:20:00,12.813,12.905,12.763,12.806,2050000.0
2006-12-18 13:25:00,12.852,12.937,12.716,12.828,2150000.0
2006-12-18 13:30:00,12.879,12.921,12.749,12.792,1650000.0
2006-12-18 13:35:00,12.854,12.916,12.773,12.855,2100000.0
2006-12-18 13:40:00,12.866,12.932,12.773,12.84,1450000.0
2006-12-18 13:45:00,12.817,12.918,12.747,12.857,2150000.0
2006-12-18 13:50:00,12.814,12.942,12.768,12.893,2000000.0
2006-12-18 13:55:00,12.856,12.923,12.762,12.814,1850000.0
2006-12-18 14:00:00,12.855,12.942,12.781,12.927,1800000.0
2006-12-18 14:05:00,12.881,12.957,12.756,12.842,2200000.0
2006-12-18 14:10:00,12.791,12.938,12.781,12.84,2050000.0
2006-12-18 14:15:00,12.799,12.969,12.799,12.946,2300000.0
2006-12-18 14:20:00,12.838,12.967,12.798,12.948,2050000.0
2006-12-18 14:25:00,12.859,12.933,12.764,12.906,1850000.0
2006-12-18 14:30:00,12.872,12.939,12.8,12.821,2450000.0
2006-12-18 14:35:00,12.905,12.935,12.721,12.76,2200000.0
2006-12-18 14:40:00,12.849,12.939,12.698,12.879,2300000.0
2006-12-18 14:45:00,12.865,12.916,12.734,12.766,2000000.0
2006-12-18 14:50:00,12.829,12.909,12.769,12.797,2150000.0
2006-12-18 14:55:00,12.85,12.915,12.75,12.908,2400000.0
2006-12-18 15:00:00,12.783,12.944,12.732,12.768,2400000.0
2006-12-18 15:05:00,12.773,12.896,12.722,12.786,2250000.0
2006-12-18 15:10:00,12.812,12.886,12.724,12.872,1650000.0
2006-12-18 15:15:00,12.754,12.913,12.736,12.843,2350000.0
2006-12-18 15:20:00,12.871,12.913,12.762,12.855,2400000.0
2006-12-18 15:25:00,12.868,12.9,12.707,12.815,2400000.0
2006-12-18 15:30:00,12.824,12.876,12.697,12.697,2800000.0
2006-12-18 15:35:00,12.789,12.943,12.757,12.85,2450000.0
2006-12-18 15:40:00,12.765,12.889,12.712,12.825,2600000.0
2006-12-18 15:45:00,12.848,12.851,12.64,12.788,2800000.0
2006-12-18 15:50:00,12.733,12.836,12.641,12.827,2900000.0
2006-12-18 15:55:00,12.69,12.846,12.672,12.743,2900000.0
2006-12-18 16:00:00,12.743,12.847,12.637,12.752,2850000.0
2006-12-18 16:05:00,12.799,12.869,12.66,12.813,2700000.0
2006-12-18 16:10:00,12.797,12.827,12.656,12.696,2850000.0
2006-12-18 16:15:00,12.752,12.758,12.541,12.582,2600000.0
2006-12-18 16:20:00,12.63,12.63,12.41,12.41,2850000.0
2006-12-18 16:25:00,12.508,12.52,12.347,12.358,2600000.0
2006-12-18 16:30:00,12.347,12.506,12.31,12.489,2350000.0
2006-12-18 16:35:00,12.452,12.577,12.373,12.522,3100000.0
2006-12-18 16:40:00,12.451,12.584,12.44,12.446,2600000.0
2006-12-18 16:45:00,12.41,12.571,12.41,12.421,2650000.0
2006-12-18 16:50:00,12.407,12.561,12.379,12.421,2450000.0
2006-12-18 16:55:00,12.503,12.552,12.378,12.438,2800000.0
2006-12-18 17:00:00,12.52,12.52,12.358,12.437,2700000.0
2006-12-18 17:05:00,12.504,12.548,12.356,12.404,2550000.0
2006-12-18 17:10:00,12.481,12.549,12.377,12.493,2700000.0
2006-12-18 17:15:00,12.411,12.559,12.391,12.423,2400000.0
2006-12-18 17:20:00,12.498,12.574,12.396,12.46,2350000.0
2006-12-18 17:25:00,12.532,12.589,12.4,12.565,2800000.0
2006-12-18 17:30:00,12.454,12.625,12.414,12.599,2700000.0
2006-12-18 17:35:00,12.516,12.619,12.439,12.508,2750000.0
2006-12-18 17:40:00,12.496,12.627,12.435,12.569,2950000.0
2006-12-18 17:45:00,12.501,12.581,12.414,12.499,2500000.0
2006-12-18 17:50:00,12.525,12.549,12.345,12.468,2700000.0
2006-12-18 17:55:00,12.464,12.562,12.291,12.562,2550000.0
2006-12-18 18:00:00,12.457,12.567,12.391,12.451,2450000.0
2006-12-18 18:05:00,12.439,12.541,12.351,12.503,2450000.0
2006-12-18 18:10:00,12.472,12.56,12.413,12.526,2200000.0
2006-12-18 18:15:00,12.442,12.543,12.39,12.424,2250000.0
2006-12-18 18:20:00,12.5,12.507,12.318,12.365,2800000.0
2006-12-18 18:25:00,12.401,12.517,12.337,12.486,2600000.0
2006-12-18 18:30:00,12.462,12.534,12.304,12.477,2500000.0
2006-12-18 18:35:00,12.453,12.478,12.306,12.433,3050000.0
2006-12-18 18:40:00,12.457,12.494,12.34,12.422,2500000.0
2006-12-18 18:45:00,12.39,12.537,12.361,12.507,2250000.0
2006-12-18 18:50:00,12.47,12.514,12.329,12.343,2500000.0
2006-12-18 18:55:00,12.38,12.511,12.348,12.458,2400000.0
2006-12-18 19:00:00,12.392,12.512,12.346,12.418,2650000.0
2006-12-18 19:05:00,12.457,12.533,12.348,12.444,2500000.0
2006-12-18 19:10:00,12.376,12.495,12.307,12.435,2000000.0
2006-12-18 19:15:00,12.358,12.45,12.286,12.416,2450000.0
2006-12-18 19:20:00,12.308,12.375,12.22,12.27,2300000.0
2006-12-18 19:25:00,12.3,12.356,12.156,12.304,2300000.0
2006-12-18 19:30:00,12.344,12.367,12.147,12.285,2350000.0
2006-12-18 19:35:00,12.281,12.428,12.161,12.198,2250000.0
2006-12-18 19:40:00,12.306,12.373,12.178,12.28,2400000.0
2006-12-18 19:45:00,12.297,12.341,12.158,12.223,2350000.0
2006-12-18 19:50:00,12.258,12.39,12.203,12.288,2350000.0
2006-12-18 19:55:00,12.218,12.385,12.218,12.335,2000000.0
2006-12-18 20:00:00,12.326,12.412,12.238,12.388,2050000.0
2006-12-18 20:05:00,12.362,12.407,12.234,12.291,2550000.0
2006-12-18 20:10:00,12.352,12.406,12.243,12.358,2350000.0
2006-12-18 20:15:00,12.279,12.403,12.237,12.309,1750000.0
2006-12-18 20:20:00,12.345,12.388,12.246,12.333,2300000.0
2006-12-18 20:25:00,12.381,12.427,12.213,12.255,2000000.0
2006-12-18 20:30:00,12.344,12.393,12.225,12.359,1550000.0
2006-12-18 20:35:00,12.382,12.433,12.239,12.323,2150000.0
2006-12-18 20:40:00,12.361,12.417,12.249,12.369,2000000.0
2006-12-18 20:45:00,12.351,12.414,12.239,12.414,1600000.0
2006-12-18 20:50:00,12.423,12.423,12.28,12.329,1550000.0
2006-12-18 20:55:00,12.414,12.437,12.278,12.321,1650000.0
2006-12-18 21:00:00,12.292,12.426,12.292,12.392,1850000.0
2006-12-18 21:05:00,12.377,12.404,12.247,12.369,2250000.0
2006-12-18 21:10:00,12.313,12.427,12.267,12.403,2150000.0
2006-12-18 21:15:00,12.351,12.391,12.204,12.366,2500000.0
2006-12-18 21:20:00,12.348,12.42,12.287,12.377,2550000.0
2006-12-18 21:25:00,12.289,12.44,12.27,12.289,2100000.0
2006-12-18 21:30:00,12.265,12.414,12.22,12.377,2150000.0
2006-12-18 21:35:00,12.297,12.447,12.229,12.315,1900000.0
2006-12-18 21:40:00,12.325,12.426,12.266,12.307,2450000.0
2006-12-18 21:45:00,12.342,12.385,12.24,12.356,2350000.0
2006-12-18 21:50:00,12.294,12.406,12.24,12.308,1350000.0
2006-12-18 21:55:00,12.281,12.406,12.231,12.35,2000000.0
2006-12-18 22:00:00,12.295,12.415,12.255,12.309,1250000.0
2006-12-18 22:05:00,12.351,12.378,12.235,12.321,1050000.0
2006-12-18 22:10:00,12.309,12.374,12.284,12.374,600000.0
2006-12-18 22:15:00,12.296,12.42,12.256,12.319,900000.0
2006-12-18 22:20:00,12.252,12.348,12.208,12.303,1050000.0
2006-12-18 22:25:00,12.367,12.399,12.25,12.339,2300000.0
2006-12-18 22:30:00,12.356,12.395,12.237,12.349,1750000.0
2006-12-18 22:35:00,12.338,12.389,12.245,12.352,2050000.0
2006-12-18 22:40:00,12.376,12.4,12.244,12.315,1800000.0
2006-12-18 22:45:00,12.254,12.401,12.233,12.359,850000.0
2006-12-18 22:50:00,12.347,12.441,12.236,12.263,1400000.0
2006-12-18 22:55:00,12.376,12.414,12.275,12.326,1850000.0
2006-12-18 23:00:00,12.331,12.438,12.258,12.361,1850000.0
2006-12-18 23:05:00,12.388,12.457,12.256,12.278,1550000.0
2006-12-18 23:10:00,12.283,12.424,12.283,12.414,1700000.0
2006-12-18 23:15:00,12.337,12.423,12.249,12.361,2200000.0
2006-12-18 23:20:00,12.366,12.406,12.272,12.406,850000.0
2006-12-18 23:25:00,12.334,12.427,12.295,12.427,950000.0
2006-12-18 23:30:00,12.381,12.434,12.324,12.361,800000.0
2006-12-18 23:35:00,12.375,12.375,12.291,12.324,200000.0
2006-12-18 23:40:00,12.336,12.454,12.305,12.305,1800000.0
2006-12-18 23:45:00,12.398,12.459,12.328,12.355,1050000.0
2006-12-18 23:50:00,12.406,12.46,12.316,12.428,1250000.0
2006-12-18 23:55:00,12.418,12.446,12.314,12.374,1600000.0
2006-12-19 00:00:00,12.38,12.455,12.282,12.385,1600000.0
2006-12-19 00:35:00,12.424,12.424,12.324,12.363,200000.0
2006-12-19 00:45:00,12.412,12.412,12.313,12.353,200000.0
2006-12-19 01:00:00,12.424,12.424,12.34,12.374,200000.0
2006-12-19 01:30:00,12.38,12.449,12.346,12.421,400000.0
2006-12-19 01:35:00,12.424,12.432,12.384,12.384,150000.0
2006-12-19 01:50:00,12.422,12.422,12.322,12.363,200000.0
2006-12-19 02:05:00,12.414,12.414,12.315,12.353,200000.0
2006-12-19 02:10:00,12.357,12.552,12.333,12.494,1550000.0
2006-12-19 02:15:00,12.421,12.543,12.372,12.435,3100000.0
2006-12-19 02:20:00,12.424,12.558,12.412,12.415,2200000.0
2006-12-19 02:25:00,12.426,12.567,12.401,12.537,2650000.0
2006-12-19 02:30:00,12.428,12.549,12.4,12.415,2650000.0
2006-12-19 02:35:00,12.422,12.578,12.404,12.514,1850000.0
2006-12-19 02:40:00,12.537,12.572,12.418,12.533,1900000.0
2006-12-19 02:45:00,12.514,12.559,12.385,12.559,850000.0
2006-12-19 02:50:00,12.467,12.556,12.385,12.533,1550000.0
2006-12-19 02:55:00,12.451,12.61,12.412,12.554,2300000.0
2006-12-19 03:00:00,12.439,12.591,12.398,12.539,1900000.0
2006-12-19 03:05:00,12.553,12.599,12.43,12.486,1700000.0
2006-12-19 03:10:00,12.532,12.567,12.418,12.434,1550000.0
2006-12-19 03:15:00,12.522,12.601,12.434,12.574,1900000.0
2006-12-19 03:20:00,12.428,12.566,12.404,12.422,2450000.0
2006-12-19 03:25:00,12.481,12.565,12.416,12.511,1950000.0
2006-12-19 03:30:00,12.516,12.539,12.406,12.493,1550000.0
2006-12-19 03:35:00,12.536,12.555,12.392,12.414,2300000.0
2006-12-19 03:40:00,12.402,12.552,12.402,12.409,900000.0
2006-12-19 03:45:00,12.473,12.52,12.372,12.458,1050000.0
2006-12-19 03:50:00,12.466,12.528,12.354,12.386,1650000.0
2006-12-19 03:55:00,12.405,12.506,12.388,12.434,1400000.0
2006-12-19 04:00:00,12.427,12.506,12.404,12.462,1000000.0
2006-12-19 04:05:00,12.553,12.561,12.405,12.516,1350000.0
2006-12-19 04:10:00,12.544,12.603,12.367,12.448,2050000.0
2006-12-19 04:15:00,12.487,12.546,12.4,12.426,2300000.0
2006-12-19 04:20:00,12.495,12.555,12.39,12.467,2250000.0
2006-12-19 04:25:00,12.401,12.57,12.401,12.499,1650000.0
2006-12-19 04:30:00,12.473,12.532,12.399,12.441,850000.0
2006-12-19 04:35:00,12.521,12.558,12.41,12.526,1900000.0
2006-12-19 04:40:00,12.532,12.579,12.428,12.501,2050000.0
2006-12-19 04:45:00,12.502,12.57,12.408,12.551,2050000.0
2006-12-19 04:50:00,12.46,12.55,12.389,12.511,1950000.0
2006-12-19 04:55:00,12.532,12.552,12.418,12.486,1500000.0
2006-12-19 05:00:00,12.46,12.575,12.415,12.57,2100000.0
2006-12-19 05:05:00,12.534,12.573,12.472,12.513,600000.0
2006-12-19 05:10:00,12.542,12.548,12.395,12.467,650000.0
2006-12-19 05:15:00,12.44,12.531,12.414,12.499,1650000.0
2006-12-19 05:20:00,12.524,12.604,12.408,12.49,1000000.0
2006-12-19 05:25:00,12.513,12.538,12.413,12.518,350000.0
2006-12-19 05:30:00,12.538,12.542,12.417,12.46,800000.0
2006-12-19 05:35:00,12.519,12.525,12.433,12.433,300000.0
2006-12-19 05:40:00,12.524,12.553,12.428,12.542,1850000.0
2006-12-19 05:45:00,12.423,12.564,12.409,12.532,1050000.0
2006-12-19 05:50:00,12.495,12.567,12.435,12.472,1200000.0
2006-12-19 05:55:00,12.463,12.584,12.435,12.523,1350000.0
2006-12-19 06:00:00,12.5,12.584,12.408,12.542,1250000.0
2006-12-19 06:05:00,12.417,12.561,12.406,12.535,1300000.0
2006-12-19 06:15:00,12.525,12.542,12.444,12.461,600000.0
2006-12-19 06:20:00,12.419,12.555,12.419,12.445,1200000.0
2006-12-19 06:25:00,12.476,12.582,12.402,12.55,2200000.0
2006-12-19 06:30:00,12.449,12.598,12.372,12.42,2250000.0
2006-12-19 06:35:00,12.471,12.555,12.377,12.5,2300000.0
2006-12-19 06:40:00,12.471,12.544,12.414,12.5,1750000.0
2006-12-19 06:45:00,12.553,12.585,12.401,12.552,1900000.0
2006-12-19 06:50:00,12.509,12.567,12.429,12.531,500000.0
2006-12-19 06:55:00,12.435,12.547,12.421,12.547,550000.0
2006-12-19 07:00:00,12.485,12.525,12.403,12.44,1300000.0
2006-12-19 07:05:00,12.508,12.521,12.443,12.514,400000.0
2006-12-19 07:10:00,12.448,12.532,12.37,12.469,1400000.0
2006-12-19 07:15:00,12.46,12.534,12.386,12.41,2050000.0
2006-12-19 07:20:00,12.499,12.551,12.391,12.465,1650000.0
2006-12-19 07:25:00,12.538,12.548,12.444,12.485,750000.0
2006-12-19 07:30:00,12.437,12.536,12.413,12.495,750000.0
2006-12-19 07:35:00,12.455,12.597,12.373,12.493,1950000.0
2006-12-19 07:40:00,12.444,12.566,12.376,12.461,1550000.0
2006-12-19 07:45:00,12.415,12.521,12.373,12.471,1650000.0
2006-12-19 07:50:00,12.44,12.545,12.398,12.471,1750000.0
2006-12-19 07:55:00,12.457,12.501,12.4,12.49,1050000.0
2006-12-19 08:00:00,12.384,12.564,12.38,12.394,2200000.0
2006-12-19 08:05:00,12.456,12.559,12.389,12.453,2600000.0
2006-12-19 08:10:00,12.535,12.538,12.357,12.484,2100000.0
2006-12-19 08:15:00,12.531,12.545,12.412,12.456,1450000.0
2006-12-19 08:20:00,12.535,12.577,12.392,12.448,2000000.0
2006-12-19 08:25:00,12.423,12.558,12.398,12.514,2100000.0
2006-12-19 08:30:00,12.512,12.545,12.401,12.461,1800000.0
2006-12-19 08:35:00,12.432,12.566,12.395,12.408,1750000.0
2006-12-19 08:40:00,12.514,12.543,12.428,12.536,950000.0
2006-12-19 08:45:00,12.533,12.586,12.456,12.532,1200000.0
2006-12-19 08:50:00,12.542,12.59,12.479,12.55,750000.0
2006-12-19 08:55:00,12.581,12.623,12.467,12.548,1300000.0
2006-12-19 09:00:00,12.537,12.587,12.416,12.565,2000000.0
2006-12-19 09:05:00,12.483,12.591,12.426,12.464,1950000.0
2006-12-19 09:10:00,12.542,12.569,12.398,12.451,2400000.0
2006-12-19 09:15:00,12.473,12.594,12.429,12.563,2100000.0
2006-12-19 09:20:00,12.484,12.572,12.391,12.494,2300000.0
2006-12-19 09:25:00,12.561,12.561,12.403,12.523,1650000.0
2006-12-19 09:30:00,12.464,12.558,12.396,12.533,1600000.0
2006-12-19 09:35:00,12.454,12.587,12.408,12.56,1800000.0
2006-12-19 09:40:00,12.47,12.606,12.425,12.513,2200000.0
2006-12-19 09:45:00,12.473,12.582,12.43,12.509,1550000.0
2006-12-19 09:50:00,12.485,12.581,12.362,12.494,2000000.0
2006-12-19 09:55:00,12.505,12.597,12.448,12.588,2150000.0
2006-12-19 10:00:00,12.547,12.579,12.404,12.467,1800000.0
2006-12-19 10:05:00,12.421,12.604,12.394,12.576,1750000.0
2006-12-19 10:10:00,12.567,12.61,12.443,12.562,2250000.0
2006-12-19 10:15:00,12.603,12.633,12.455,12.539,2000000.0
2006-12-19 10:20:00,12.504,12.588,12.424,12.579,2300000.0
2006-12-19 10:25:00,12.482,12.642,12.443,12.57,2750000.0
2006-12-19 10:30:00,12.506,12.596,12.447,12.545,2350000.0
2006-12-19 10:35:00,12.471,12.618,12.408,12.472,2350000.0
2006-12-19 10:40:00,12.551,12.626,12.407,12.584,2950000.0
2006-12-19 10:45:00,12.555,12.609,12.416,12.488,1750000.0
2006-12-19 10:50:00,12.564,12.609,12.437,12.485,2800000.0
2006-12-19 10:55:00,12.548,12.632,12.4,12.4,2450000.0
2006-12-19 11:00:00,12.464,12.575,12.409,12.539,2200000.0
2006-12-19 11:05:00,12.401,12.551,12.401,12.533,2200000.0
2006-12-19 11:10:00,12.425,12.57,12.419,12.556,2200000.0
2006-12-19 11:15:00,12.451,12.572,12.436,12.572,2150000.0
2006-12-19 11:20:00,12.526,12.556,12.38,12.51,1800000.0
2006-12-19 11:25:00,12.44,12.559,12.409,12.463,2300000.0
2006-12-19 11:30:00,12.547,12.561,12.416,12.551,1850000.0
2006-12-19 11:35:00,12.512,12.56,12.388,12.432,2150000.0
2006-12-19 11:40:00,12.457,12.55,12.403,12.515,1900000.0
2006-12-19 11:45:00,12.44,12.556,12.37,12.439,2200000.0
2006-12-19 11:50:00,12.466,12.572,12.364,12.479,2200000.0
2006-12-19 11:55:00,12.478,12.534,12.379,12.442,1600000.0
2006-12-19 12:00:00,12.477,12.518,12.363,12.4,2150000.0
2006-12-19 12:05:00,12.475,12.556,12.373,12.409,1950000.0
2006-12-19 12:10:00,12.455,12.513,12.35,12.385,2050000.0
2006-12-19 12:15:00,12.418,12.515,12.347,12.38,2100000.0
2006-12-19 12:20:00,12.417,12.562,12.328,12.482,2400000.0
2006-12-19 12:25:00,12.503,12.522,12.32,12.32,2450000.0
2006-12-19 12:30:00,12.458,12.516,12.348,12.367,1350000.0
2006-12-19 12:35:00,12.505,12.505,12.352,12.452,2100000.0
2006-12-19 12:40:00,12.443,12.521,12.351,12.394,2400000.0
2006-12-19 12:45:00,12.413,12.5,12.334,12.459,1800000.0
2006-12-19 12:50:00,12.453,12.543,12.378,12.452,2350000.0
2006-12-19 12:55:00,12.441,12.512,12.359,12.484,1750000.0
2006-12-19 13:00:00,12.506,12.557,12.367,12.427,2200000.0
2006-12-19 13:05:00,12.392,12.544,12.389,12.415,2200000.0
2006-12-19 13:10:00,12.416,12.533,12.378,12.489,1750000.0
2006-12-19 13:15:00,12.43,12.53,12.36,12.394,2000000.0
2006-12-19 13:20:00,12.421,12.5,12.35,12.41,2050000.0
2006-12-19 13:25:00,12.482,12.528,12.354,12.487,2150000.0
2006-12-19 13:30:00,12.49,12.543,12.319,12.426,2100000.0
2006-12-19 13:35:00,12.466,12.531,12.359,12.486,2100000.0
2006-12-19 13:40:00,12.477,12.536,12.399,12.44,1100000.0
2006-12-19 13:45:00,12.35,12.528,12.318,12.469,2450000.0
2006-12-19 13:50:00,12.421,12.547,12.359,12.491,2300000.0
2006-12-19 13:55:00,12.457,12.517,12.346,12.501,2350000.0
2006-12-19 14:00:00,12.462,12.518,12.313,12.442,2500000.0
2006-12-19 14:05:00,12.446,12.488,12.315,12.37,2300000.0
2006-12-19 14:10:00,12.329,12.475,12.267,12.379,2600000.0
2006-12-19 14:15:00,12.296,12.479,12.262,12.432,2800000.0
2006-12-19 14:20:00,12.339,12.448,12.255,12.43,2950000.0
2006-12-19 14:25:00,12.357,12.443,12.258,12.373,2750000.0
2006-12-19 14:30:00,12.37,12.456,12.289,12.385,2900000.0
2006-12-19 14:35:00,12.405,12.489,12.267,12.336,2550000.0
2006-12-19 14:40:00,12.398,12.512,12.295,12.443,2700000.0
2006-12-19 14:45:00,12.396,12.492,12.291,12.324,2500000.0
2006-12-19 14:50:00,12.392,12.471,12.322,12.361,2750000.0
2006-12-19 14:55:00,12.386,12.465,12.282,12.338,3350000.0
2006-12-19 15:00:00,12.394,12.46,12.27,12.427,2950000.0
2006-12-19 15:05:00,12.289,12.437,12.215,12.322,2550000.0
2006-12-19 15:10:00,12.35,12.465,12.277,12.405,2400000.0
2006-12-19 15:15:00,12.237,12.417,12.23,12.361,2850000.0
2006-12-19 15:20:00,12.376,12.421,12.277,12.374,2350000.0
2006-12-19 15:25:00,12.398,12.412,12.218,12.309,2450000.0
2006-12-19 15:30:00,12.256,12.442,12.237,12.286,2550000.0
2006-12-19 15:35:00,12.375,12.458,12.249,12.329,2750000.0
2006-12-19 15:40:00,12.352,12.409,12.252,12.281,2300000.0
2006-12-19 15:45:00,12.414,12.417,12.169,12.347,2600000.0
2006-12-19 15:50:00,12.253,12.41,12.203,12.398,2800000.0
2006-12-19 15:55:00,12.291,12.44,12.279,12.33,2700000.0
2006-12-19 16:00:00,12.391,12.494,12.263,12.451,3000000.0
2006-12-19 16:05:00,12.427,12.48,12.287,12.455,2750000.0
2006-12-19 16:10:00,12.449,12.497,12.33,12.418,2700000.0
2006-12-19 16:15:00,12.478,12.492,12.261,12.421,2850000.0
2006-12-19 16:20:00,12.443,12.482,12.317,12.456,2900000.0
2006-12-19 16:25:00,12.42,12.463,12.306,12.38,2700000.0
2006-12-19 16:30:00,12.349,12.542,12.269,12.493,2600000.0
2006-12-19 16:35:00,12.335,12.526,12.311,12.488,3150000.0
2006-12-19 16:40:00,12.471,12.507,12.306,12.384,2650000.0
2006-12-19 16:45:00,12.485,12.565,12.365,12.412,3200000.0
2006-12-19 16:50:00,12.415,12.54,12.383,12.406,2550000.0
2006-12-19 16:55:00,12.513,12.549,12.39,12.432,2700000.0
2006-12-19 17:00:00,12.529,12.533,12.33,12.465,2600000.0
2006-12-19 17:05:00,12.561,12.566,12.342,12.417,2550000.0
2006-12-19 17:10:00,12.48,12.538,12.35,12.496,2850000.0
2006-12-19 17:15:00,12.496,12.555,12.358,12.478,2500000.0
2006-12-19 17:20:00,12.47,12.556,12.4,12.452,2350000.0
2006-12-19 17:25:00,12.462,12.6,12.421,12.532,3050000.0
2006-12-19 17:30:00,12.451,12.645,12.375,12.628,2850000.0
2006-12-19 17:35:00,12.5,12.662,12.46,12.526,2750000.0
2006-12-19 17:40:00,12.5,12.663,12.466,12.603,2900000.0
2006-12-19 17:45:00,12.509,12.621,12.484,12.559,2550000.0
2006-12-19 17:50:00,12.581,12.658,12.457,12.658,3100000.0
2006-12-19 17:55:00,12.533,12.684,12.483,12.684,2600000.0
2006-12-19 18:00:00,12.565,12.671,12.487,12.628,2950000.0
2006-12-19 18:05:00,12.617,12.652,12.48,12.548,2750000.0
2006-12-19 18:10:00,12.523,12.631,12.468,12.491,2550000.0
2006-12-19 18:15:00,12.54,12.611,12.421,12.553,2500000.0
2006-12-19 18:20:00,12.499,12.615,12.419,12.592,2900000.0
2006-12-19 18:25:00,12.465,12.612,12.458,12.603,2800000.0
2006-12-19 18:30:00,12.548,12.599,12.411,12.595,2850000.0
2006-12-19 18:35:00,12.461,12.649,12.442,12.567,2850000.0
2006-12-19 18:40:00,12.578,12.653,12.457,12.512,2650000.0
2006-12-19 18:45:00,12.582,12.63,12.459,12.569,2150000.0
2006-12-19 18:50:00,12.582,12.689,12.531,12.589,2750000.0
2006-12-19 18:55:00,12.528,12.71,12.49,12.585,2700000.0
2006-12-19 19:00:00,12.497,12.642,12.488,12.642,2400000.0
2006-12-19 19:05:00,12.66,12.681,12.528,12.592,2600000.0
2006-12-19 19:10:00,12.628,12.676,12.507,12.629,2500000.0
2006-12-19 19:15:00,12.582,12.696,12.558,12.677,2450000.0
2006-12-19 19:20:00,12.652,12.71,12.533,12.641,2600000.0
2006-12-19 19:25:00,12.572,12.692,12.47,12.556,2400000.0
2006-12-19 19:30:00,12.624,12.667,12.482,12.612,2000000.0
2006-12-19 19:35:00,12.626,12.681,12.522,12.61,2200000.0
2006-12-19 19:40:00,12.624,12.69,12.54,12.646,1550000.0
2006-12-19 19:45:00,12.603,12.656,12.492,12.56,2050000.0
2006-12-19 19:50:00,12.577,12.671,12.484,12.552,2250000.0
2006-12-19 19:55:00,12.516,12.685,12.464,12.575,2500000.0
2006-12-19 20:00:00,12.514,12.628,12.463,12.517,2100000.0
2006-12-19 20:05:00,12.617,12.666,12.475,12.51,2700000.0
2006-12-19 20:10:00,12.528,12.607,12.426,12.531,2300000.0
2006-12-19 20:15:00,12.545,12.597,12.428,12.505,2050000.0
2006-12-19 20:20:00,12.544,12.581,12.407,12.431,2500000.0
2006-12-19 20:25:00,12.559,12.616,12.416,12.574,2150000.0
2006-12-19 20:30:00,12.56,12.621,12.443,12.473,1950000.0
2006-12-19 20:35:00,12.562,12.628,12.477,12.502,1800000.0
2006-12-19 20:40:00,12.524,12.625,12.445,12.504,2000000.0
2006-12-19 20:45:00,12.527,12.629,12.485,12.498,2050000.0
2006-12-19 20:50:00,12.527,12.621,12.476,12.557,1500000.0
2006-12-19 20:55:00,12.527,12.654,12.474,12.61,2100000.0
2006-12-19 21:00:00,12.582,12.596,12.442,12.462,900000.0
2006-12-19 21:05:00,12.511,12.633,12.466,12.496,1600000.0
2006-12-19 21:10:00,12.498,12.613,12.491,12.519,1800000.0
2006-12-19 21:15:00,12.593,12.667,12.463,12.608,2000000.0
2006-12-19 21:20:00,12.615,12.653,12.47,12.522,1700000.0
2006-12-19 21:25:00,12.555,12.618,12.475,12.552,1800000.0
2006-12-19 21:30:00,12.55,12.647,12.488,12.619,2150000.0
2006-12-19 21:35:00,12.61,12.651,12.463,12.476,1050000.0
2006-12-19 21:40:00,12.503,12.614,12.454,12.583,1500000.0
2006-12-19 21:45:00,12.576,12.62,12.436,12.582,1950000.0
2006-12-19 21:50:00,12.533,12.632,12.466,12.587,1750000.0
2006-12-19 21:55:00,12.491,12.669,12.468,12.516,1350000.0
2006-12-19 22:00:00,12.603,12.639,12.48,12.581,2300000.0
2006-12-19 22:05:00,12.592,12.634,12.484,12.58,2500000.0
2006-12-19 22:10:00,12.58,12.58,12.463,12.575,500000.0
2006-12-19 22:15:00,12.494,12.643,12.457,12.564,2350000.0
2006-12-19 22:20:00,12.603,12.62,12.464,12.52,1450000.0
2006-12-19 22:25:00,12.596,12.596,12.517,12.586,250000.0
2006-12-19 22:30:00,12.598,12.669,12.488,12.634,2600000.0
2006-12-19 22:35:00,12.618,12.645,12.47,12.585,1650000.0
2006-12-19 22:40:00,12.596,12.636,12.457,12.618,1750000.0
2006-12-19 22:45:00,12.538,12.66,12.473,12.492,1800000.0
2006-12-19 22:50:00,12.602,12.616,12.494,12.531,650000.0
2006-12-19 22:55:00,12.5,12.647,12.47,12.472,1450000.0
2006-12-19 23:00:00,12.477,12.641,12.473,12.492,2100000.0
2006-12-19 23:05:00,12.536,12.614,12.48,12.574,1050000.0
2006-12-19 23:10:00,12.522,12.634,12.462,12.571,1200000.0
2006-12-19 23:15:00,12.619,12.628,12.498,12.602,800000.0
2006-12-19 23:20:00,12.572,12.641,12.505,12.603,500000.0
2006-12-19 23:25:00,12.554,12.643,12.517,12.577,1550000.0
2006-12-19 23:30:00,12.594,12.683,12.482,12.563,1550000.0
2006-12-19 23:35:00,12.59,12.59,12.51,12.541,400000.0
2006-12-19 23:40:00,12.555,12.631,12.541,12.565,600000.0
2006-12-19 23:45:00,12.548,12.611,12.459,12.52,1550000.0
2006-12-19 23:50:00,12.519,12.623,12.483,12.569,850000.0
2006-12-19 23:55:00,12.504,12.628,12.471,12.577,900000.0
2006-12-20 00:00:00,12.63,12.76,12.37,12.576,1000000.0
2006-12-20 00:05:00,12.625,12.625,12.493,12.582,650000.0
2006-12-20 00:10:00,12.579,12.629,12.484,12.514,2050000.0
2006-12-20 00:15:00,12.57,12.653,12.483,12.495,1200000.0
2006-12-20 00:25:00,12.593,12.673,12.51,12.539,650000.0
2006-12-20 00:30:00,12.577,12.597,12.489,12.545,600000.0
2006-12-20 00:45:00,12.606,12.606,12.522,12.555,200000.0
2006-12-20 00:50:00,12.596,12.596,12.495,12.541,600000.0
2006-12-20 00:55:00,12.522,12.588,12.482,12.576,500000.0
2006-12-20 01:00:00,12.605,12.605,12.513,12.549,200000.0
2006-12-20 01:05:00,12.603,12.663,12.502,12.622,2400000.0
2006-12-20 01:10:00,12.597,12.627,12.478,12.627,400000.0
2006-12-20 01:15:00,12.504,12.639,12.487,12.639,300000.0
2006-12-20 01:20:00,12.578,12.62,12.471,12.477,1300000.0
2006-12-20 01:30:00,12.488,12.622,12.467,12.572,400000.0
2006-12-20 01:35:00,12.588,12.614,12.503,12.523,950000.0
2006-12-20 01:40:00,12.473,12.615,12.473,12.516,400000.0
2006-12-20 01:45:00,12.564,12.614,12.515,12.583,700000.0
2006-12-20 01:50:00,12.631,12.646,12.526,12.646,900000.0
2006-12-20 01:55:00,12.566,12.582,12.48,12.528,750000.0
2006-12-20 02:00:00,12.602,12.663,12.471,12.663,2400000.0
2006-12-20 02:05:00,12.6,12.69,12.522,12.652,1500000.0
2006-12-20 02:10:00,12.658,12.673,12.545,12.629,1500000.0
2006-12-20 02:15:00,12.578,12.714,12.51,12.595,2050000.0
2006-12-20 02:20:00,12.692,12.722,12.565,12.712,850000.0
2006-12-20 02:25:00,12.676,12.742,12.574,12.625,950000.0
2006-12-20 02:30:00,12.663,12.663,12.58,12.613,200000.0
2006-12-20 02:35:00,12.667,12.716,12.581,12.655,1150000.0
2006-12-20 02:40:00,12.593,12.733,12.565,12.565,2300000.0
2006-12-20 02:45:00,12.588,12.75,12.581,12.635,1300000.0
2006-12-20 02:50:00,12.689,12.728,12.552,12.699,950000.0
2006-12-20 02:55:00,12.609,12.731,12.583,12.68,1600000.0
2006-12-20 03:00:00,12.668,12.717,12.564,12.668,1200000.0
2006-12-20 03:05:00,12.611,12.733,12.514,12.707,1750000.0
2006-12-20 03:10:00,12.673,12.692,12.557,12.677,2400000.0
2006-12-20 03:15:00,12.703,12.767,12.573,12.593,1850000.0
2006-12-20 03:20:00,12.565,12.719,12.564,12.659,1650000.0
2006-12-20 03:25:00,12.699,12.742,12.584,12.629,1150000.0
2006-12-20 03:30:00,12.687,12.697,12.537,12.654,2350000.0
2006-12-20 03:35:00,12.687,12.703,12.554,12.596,2250000.0
2006-12-20 03:40:00,12.622,12.721,12.534,12.68,1450000.0
2006-12-20 03:45:00,12.629,12.725,12.527,12.614,1850000.0
2006-12-20 03:50:00,12.683,12.683,12.538,12.576,1350000.0
2006-12-20 03:55:00,12.598,12.773,12.539,12.564,1600000.0
2006-12-20 04:00:00,12.625,12.715,12.549,12.695,2200000.0
2006-12-20 04:05:00,12.656,12.668,12.544,12.654,1450000.0
2006-12-20 04:10:00,12.608,12.72,12.546,12.631,1850000.0
2006-12-20 04:15:00,12.66,12.711,12.546,12.604,1900000.0
2006-12-20 04:25:00,12.605,12.688,12.533,12.656,1550000.0
2006-12-20 04:30:00,12.636,12.636,12.538,12.571,250000.0
2006-12-20 04:35:00,12.601,12.683,12.523,12.632,2000000.0
2006-12-20 04:40:00,12.593,12.682,12.536,12.617,1500000.0
2006-12-20 04:45:00,12.647,12.675,12.547,12.642,900000.0
2006-12-20 04:50:00,12.632,12.661,12.533,12.661,800000.0
2006-12-20 04:55:00,12.554,12.691,12.54,12.579,900000.0
2006-12-20 05:00:00,12.582,12.662,12.541,12.634,600000.0
2006-12-20 05:05:00,12.666,12.692,12.522,12.635,1500000.0
2006-12-20 05:10:00,12.627,12.725,12.549,12.594,1200000.0
2006-12-20 05:15:00,12.667,12.67,12.581,12.655,550000.0
2006-12-20 05:20:00,12.657,12.657,12.551,12.587,200000.0
2006-12-20 05:30:00,12.632,12.75,12.518,12.569,1450000.0
2006-12-20 05:35:00,12.678,12.678,12.542,12.583,1400000.0
2006-12-20 05:40:00,12.647,12.701,12.543,12.574,1800000.0
2006-12-20 05:45:00,12.591,12.73,12.545,12.628,1550000.0
2006-12-20 05:50:00,12.644,12.693,12.551,12.632,900000.0
2006-12-20 05:55:00,12.61,12.702,12.589,12.621,950000.0
2006-12-20 06:00:00,12.649,12.745,12.55,12.629,2000000.0
2006-12-20 06:05:00,12.681,12.695,12.549,12.658,1400000.0
2006-12-20 06:10:00,12.638,12.723,12.556,12.556,1050000.0
2006-12-20 06:15:00,12.617,12.727,12.544,12.68,2450000.0
2006-12-20 06:20:00,12.591,12.695,12.52,12.614,1800000.0
2006-12-20 06:25:00,12.544,12.705,12.531,12.647,2200000.0
2006-12-20 06:30:00,12.656,12.702,12.524,12.524,2850000.0
2006-12-20 06:35:00,12.625,12.704,12.516,12.603,2650000.0
2006-12-20 06:40:00,12.618,12.691,12.553,12.584,2450000.0
2006-12-20 06:45:00,12.533,12.688,12.513,12.553,2550000.0
2006-12-20 06:50:00,12.637,12.645,12.54,12.602,700000.0
2006-12-20 06:55:00,12.608,12.689,12.536,12.59,2350000.0
2006-12-20 07:00:00,12.576,12.685,12.562,12.621,1100000.0
2006-12-20 07:05:00,12.609,12.712,12.521,12.69,1600000.0
2006-12-20 07:10:00,12.583,12.667,12.546,12.653,850000.0
2006-12-20 07:15:00,12.605,12.656,12.511,12.561,600000.0
2006-12-20 07:20:00,12.666,12.674,12.495,12.66,1650000.0
2006-12-20 07:25:00,12.64,12.691,12.523,12.637,950000.0
2006-12-20 07:30:00,12.625,12.679,12.54,12.632,1400000.0
2006-12-20 07:35:00,12.581,12.746,12.557,12.663,1700000.0
2006-12-20 07:40:00,12.621,12.653,12.52,12.652,900000.0
2006-12-20 07:45:00,12.589,12.674,12.514,12.669,1350000.0
2006-12-20 07:50:00,12.59,12.687,12.557,12.592,1750000.0
2006-12-20 07:55:00,12.636,12.673,12.527,12.575,1350000.0
2006-12-20 08:00:00,12.578,12.654,12.509,12.601,800000.0
2006-12-20 08:05:00,12.535,12.652,12.478,12.558,1700000.0
2006-12-20 08:10:00,12.647,12.652,12.489,12.529,1200000.0
2006-12-20 08:15:00,12.56,12.651,12.522,12.591,2000000.0
2006-12-20 08:20:00,12.654,12.69,12.534,12.676,2500000.0
2006-12-20 08:25:00,12.563,12.69,12.545,12.638,1950000.0
2006-12-20 08:30:00,12.648,12.727,12.569,12.584,1650000.0
2006-12-20 08:35:00,12.544,12.697,12.526,12.69,1900000.0
2006-12-20 08:40:00,12.677,12.71,12.54,12.668,1800000.0
2006-12-20 08:45:00,12.661,12.722,12.525,12.675,1750000.0
2006-12-20 08:50:00,12.582,12.726,12.559,12.618,1850000.0
2006-12-20 08:55:00,12.718,12.729,12.577,12.632,1300000.0
2006-12-20 09:00:00,12.65,12.746,12.557,12.565,1750000.0
2006-12-20 09:05:00,12.624,12.709,12.555,12.586,1700000.0
2006-12-20 09:10:00,12.673,12.71,12.543,12.6,2400000.0
2006-12-20 09:15:00,12.616,12.725,12.549,12.682,2100000.0
2006-12-20 09:20:00,12.604,12.686,12.52,12.612,2100000.0
2006-12-20 09:25:00,12.699,12.713,12.58,12.667,1100000.0
2006-12-20 09:30:00,12.668,12.73,12.566,12.677,1400000.0
2006-12-20 09:35:00,12.664,12.748,12.511,12.645,1350000.0
2006-12-20 09:40:00,12.631,12.704,12.577,12.684,550000.0
2006-12-20 09:45:00,12.567,12.725,12.518,12.572,850000.0
2006-12-20 09:50:00,12.599,12.749,12.562,12.666,2000000.0
2006-12-20 09:55:00,12.663,12.711,12.565,12.692,1750000.0
2006-12-20 10:00:00,12.659,12.689,12.526,12.608,2200000.0
2006-12-20 10:05:00,12.547,12.694,12.515,12.65,1550000.0
2006-12-20 10:10:00,12.649,12.649,12.522,12.63,1150000.0
2006-12-20 10:15:00,12.658,12.678,12.513,12.586,1600000.0
2006-12-20 10:20:00,12.593,12.689,12.507,12.671,2150000.0
2006-12-20 10:25:00,12.54,12.706,12.502,12.689,2400000.0
2006-12-20 10:30:00,12.627,12.717,12.565,12.667,2350000.0
2006-12-20 10:35:00,12.591,12.728,12.543,12.563,2350000.0
2006-12-20 10:40:00,12.651,12.696,12.517,12.661,2950000.0
2006-12-20 10:45:00,12.668,12.708,12.534,12.681,1550000.0
2006-12-20 10:50:00,12.628,12.738,12.545,12.603,2800000.0
2006-12-20 10:55:00,12.644,12.726,12.543,12.544,2100000.0
2006-12-20 11:00:00,12.618,12.711,12.518,12.695,2200000.0
2006-12-20 11:05:00,12.554,12.704,12.503,12.645,2200000.0
2006-12-20 11:10:00,12.534,12.717,12.517,12.676,2200000.0
2006-12-20 11:15:00,12.59,12.707,12.57,12.707,2150000.0
2006-12-20 11:20:00,12.633,12.742,12.467,12.687,2300000.0
2006-12-20 11:25:00,12.596,12.693,12.538,12.606,1350000.0
2006-12-20 11:30:00,12.664,12.693,12.538,12.63,950000.0
2006-12-20 11:35:00,12.626,12.69,12.511,12.578,2150000.0
2006-12-20 11:40:00,12.594,12.723,12.554,12.682,1900000.0
2006-12-20 11:45:00,12.58,12.722,12.535,12.639,2200000.0
2006-12-20 11:50:00,12.628,12.766,12.525,12.687,2200000.0
2006-12-20 11:55:00,12.693,12.75,12.583,12.648,1950000.0
2006-12-20 12:00:00,12.686,12.759,12.598,12.628,2150000.0
2006-12-20 12:05:00,12.71,12.773,12.592,12.664,1950000.0
2006-12-20 12:10:00,12.697,12.745,12.584,12.635,1700000.0
2006-12-20 12:15:00,12.649,12.725,12.568,12.622,2100000.0
2006-12-20 12:20:00,12.669,12.755,12.583,12.687,2400000.0
2006-12-20 12:25:00,12.719,12.725,12.563,12.59,1950000.0
2006-12-20 12:30:00,12.598,12.72,12.554,12.554,2100000.0
2006-12-20 12:35:00,12.693,12.744,12.581,12.648,1650000.0
2006-12-20 12:40:00,12.648,12.713,12.53,12.554,2400000.0
2006-12-20 12:45:00,12.607,12.702,12.552,12.601,1250000.0
2006-12-20 12:50:00,12.627,12.753,12.554,12.623,2350000.0
2006-12-20 12:55:00,12.645,12.71,12.551,12.668,2150000.0
2006-12-20 13:00:00,12.668,12.729,12.555,12.59,2200000.0
2006-12-20 13:05:00,12.578,12.717,12.573,12.594,1800000.0
2006-12-20 13:10:00,12.639,12.75,12.547,12.686,1850000.0
2006-12-20 13:15:00,12.642,12.738,12.559,12.594,2000000.0
2006-12-20 13:20:00,12.622,12.728,12.56,12.589,1200000.0
2006-12-20 13:25:00,12.697,12.751,12.584,12.702,2150000.0
2006-12-20 13:30:00,12.742,12.75,12.59,12.625,2100000.0
2006-12-20 13:35:00,12.652,12.764,12.605,12.704,2100000.0
2006-12-20 13:40:00,12.706,12.767,12.577,12.644,1950000.0
2006-12-20 13:45:00,12.616,12.727,12.58,12.705,1950000.0
2006-12-20 13:50:00,12.647,12.739,12.581,12.721,2000000.0
2006-12-20 13:55:00,12.681,12.799,12.586,12.705,1850000.0
2006-12-20 14:00:00,12.677,12.734,12.605,12.717,1800000.0
2006-12-20 14:05:00,12.627,12.779,12.599,12.615,2200000.0
2006-12-20 14:10:00,12.577,12.767,12.541,12.627,2050000.0
2006-12-20 14:15:00,12.6,12.794,12.557,12.713,2300000.0
2006-12-20 14:20:00,12.591,12.75,12.586,12.71,2050000.0
2006-12-20 14:25:00,12.643,12.747,12.582,12.675,1850000.0
2006-12-20 14:30:00,12.624,12.74,12.578,12.578,1650000.0
2006-12-20 14:35:00,12.697,12.748,12.559,12.588,1850000.0
2006-12-20 14:40:00,12.656,12.745,12.544,12.684,2300000.0
2006-12-20 14:45:00,12.666,12.758,12.599,12.599,1600000.0
2006-12-20 14:50:00,12.663,12.76,12.61,12.636,2150000.0
2006-12-20 14:55:00,12.681,12.747,12.566,12.691,1850000.0
2006-12-20 15:00:00,12.724,12.749,12.571,12.613,2900000.0
2006-12-20 15:05:00,12.727,12.807,12.576,12.611,2600000.0
2006-12-20 15:10:00,12.597,12.757,12.542,12.695,2400000.0
2006-12-20 15:15:00,12.589,12.735,12.545,12.687,2200000.0
2006-12-20 15:20:00,12.602,12.715,12.568,12.584,2450000.0
2006-12-20 15:25:00,12.677,12.714,12.561,12.681,2550000.0
2006-12-20 15:30:00,12.644,12.685,12.496,12.504,2450000.0
2006-12-20 15:35:00,12.589,12.653,12.457,12.514,2700000.0
2006-12-20 15:40:00,12.505,12.664,12.479,12.628,2300000.0
2006-12-20 15:45:00,12.642,12.683,12.461,12.637,2800000.0
2006-12-20 15:50:00,12.525,12.666,12.479,12.637,2500000.0
2006-12-20 15:55:00,12.657,12.669,12.476,12.541,3000000.0
2006-12-20 16:00:00,12.605,12.638,12.374,12.508,2900000.0
2006-12-20 16:05:00,12.487,12.624,12.393,12.563,2750000.0
2006-12-20 16:10:00,12.535,12.578,12.405,12.508,2650000.0
2006-12-20 16:15:00,12.551,12.577,12.41,12.51,2600000.0
2006-12-20 16:20:00,12.5,12.519,12.322,12.509,2750000.0
2006-12-20 16:25:00,12.472,12.522,12.377,12.484,2700000.0
2006-12-20 16:30:00,12.387,12.491,12.321,12.385,2250000.0
2006-12-20 16:35:00,12.415,12.519,12.261,12.443,3150000.0
2006-12-20 16:40:00,12.409,12.495,12.341,12.421,2250000.0
2006-12-20 16:45:00,12.345,12.486,12.342,12.4,3000000.0
2006-12-20 16:50:00,12.432,12.527,12.369,12.369,2750000.0
2006-12-20 16:55:00,12.488,12.508,12.347,12.404,2750000.0
2006-12-20 17:00:00,12.474,12.474,12.317,12.409,2500000.0
2006-12-20 17:05:00,12.494,12.514,12.325,12.38,2750000.0
2006-12-20 17:10:00,12.456,12.519,12.354,12.469,2700000.0
2006-12-20 17:15:00,12.387,12.547,12.367,12.516,2350000.0
2006-12-20 17:20:00,12.506,12.567,12.383,12.442,2400000.0
2006-12-20 17:25:00,12.503,12.532,12.386,12.49,2750000.0
2006-12-20 17:30:00,12.39,12.558,12.343,12.464,3250000.0
2006-12-20 17:35:00,12.425,12.489,12.3,12.329,2900000.0
2006-12-20 17:40:00,12.336,12.471,12.298,12.439,2900000.0
2006-12-20 17:45:00,12.399,12.493,12.319,12.407,2850000.0
2006-12-20 17:50:00,12.402,12.424,12.24,12.407,2700000.0
2006-12-20 17:55:00,12.305,12.444,12.27,12.413,2100000.0
2006-12-20 18:00:00,12.306,12.474,12.288,12.371,2500000.0
2006-12-20 18:05:00,12.359,12.459,12.25,12.393,2450000.0
2006-12-20 18:10:00,12.4,12.476,12.32,12.423,2450000.0
2006-12-20 18:15:00,12.354,12.493,12.297,12.452,2300000.0
2006-12-20 18:20:00,12.415,12.502,12.304,12.476,2700000.0
2006-12-20 18:25:00,12.411,12.538,12.34,12.506,2650000.0
2006-12-20 18:30:00,12.467,12.507,12.354,12.48,2500000.0
2006-12-20 18:35:00,12.411,12.514,12.322,12.469,2750000.0
2006-12-20 18:40:00,12.47,12.549,12.338,12.434,2700000.0
2006-12-20 18:45:00,12.367,12.566,12.344,12.493,2700000.0
2006-12-20 18:50:00,12.483,12.502,12.318,12.445,2650000.0
2006-12-20 18:55:00,12.367,12.495,12.308,12.446,2500000.0
2006-12-20 19:00:00,12.355,12.505,12.34,12.446,2450000.0
2006-12-20 19:05:00,12.471,12.563,12.36,12.474,2450000.0
2006-12-20 19:10:00,12.415,12.561,12.339,12.433,2350000.0
2006-12-20 19:15:00,12.4,12.529,12.354,12.496,2550000.0
2006-12-20 19:20:00,12.371,12.494,12.348,12.398,2050000.0
2006-12-20 19:25:00,12.426,12.507,12.301,12.374,2400000.0
2006-12-20 19:30:00,12.444,12.505,12.287,12.423,2150000.0
2006-12-20 19:35:00,12.418,12.491,12.355,12.469,2150000.0
2006-12-20 19:40:00,12.446,12.491,12.317,12.459,2050000.0
2006-12-20 19:45:00,12.414,12.491,12.322,12.491,2100000.0
2006-12-20 19:50:00,12.37,12.507,12.335,12.407,2000000.0
2006-12-20 19:55:00,12.337,12.517,12.329,12.429,1900000.0
2006-12-20 20:00:00,12.402,12.528,12.395,12.448,2250000.0
2006-12-20 20:05:00,12.495,12.527,12.373,12.436,2250000.0
2006-12-20 20:10:00,12.453,12.511,12.335,12.427,2000000.0
2006-12-20 20:15:00,12.414,12.515,12.318,12.386,2100000.0
2006-12-20 20:20:00,12.467,12.551,12.302,12.528,1700000.0
2006-12-20 20:25:00,12.549,12.549,12.411,12.425,2000000.0
2006-12-20 20:30:00,12.457,12.57,12.421,12.467,2250000.0
2006-12-20 20:35:00,12.433,12.55,12.389,12.548,2000000.0
2006-12-20 20:40:00,12.509,12.575,12.394,12.539,2100000.0
2006-12-20 20:45:00,12.537,12.555,12.398,12.454,2100000.0
2006-12-20 20:50:00,12.426,12.564,12.396,12.564,2350000.0
2006-12-20 20:55:00,12.441,12.572,12.408,12.437,2250000.0
2006-12-20 21:00:00,12.5,12.591,12.388,12.504,2000000.0
2006-12-20 21:05:00,12.498,12.5,12.343,12.5,800000.0
2006-12-20 21:10:00,12.417,12.526,12.391,12.401,1250000.0
2006-12-20 21:15:00,12.477,12.531,12.371,12.481,2500000.0
2006-12-20 21:20:00,12.41,12.521,12.371,12.449,2200000.0
2006-12-20 21:25:00,12.403,12.542,12.37,12.484,2850000.0
2006-12-20 21:30:00,12.381,12.549,12.353,12.418,1950000.0
2006-12-20 21:35:00,12.399,12.504,12.371,12.495,1450000.0
2006-12-20 21:40:00,12.386,12.512,12.369,12.38,800000.0
2006-12-20 21:45:00,12.52,12.538,12.371,12.477,1650000.0
2006-12-20 21:50:00,12.394,12.524,12.341,12.467,1800000.0
2006-12-20 21:55:00,12.414,12.512,12.349,12.412,1800000.0
2006-12-20 22:00:00,12.353,12.479,12.306,12.455,1750000.0
2006-12-20 22:05:00,12.457,12.482,12.31,12.431,1800000.0
2006-12-20 22:10:00,12.371,12.509,12.367,12.474,1950000.0
2006-12-20 22:15:00,12.322,12.499,12.313,12.429,2450000.0
2006-12-20 22:20:00,12.45,12.511,12.355,12.434,2100000.0
2006-12-20 22:25:00,12.407,12.477,12.328,12.432,2400000.0
2006-12-20 22:30:00,12.406,12.528,12.356,12.422,750000.0
2006-12-20 22:35:00,12.462,12.507,12.341,12.386,2000000.0
2006-12-20 22:40:00,12.376,12.493,12.354,12.399,2600000.0
2006-12-20 22:45:00,12.442,12.442,12.337,12.366,350000.0
2006-12-20 22:50:00,12.381,12.485,12.324,12.347,2050000.0
2006-12-20 22:55:00,12.408,12.454,12.305,12.347,1500000.0
2006-12-20 23:00:00,12.336,12.472,12.294,12.386,2250000.0
2006-12-20 23:05:00,12.32,12.475,12.274,12.413,2050000.0
2006-12-20 23:10:00,12.369,12.467,12.314,12.347,1600000.0
2006-12-20 23:15:00,12.437,12.472,12.291,12.333,1750000.0
2006-12-20 23:20:00,12.452,12.473,12.291,12.417,1950000.0
2006-12-20 23:25:00,12.416,12.467,12.299,12.432,2350000.0
2006-12-20 23:30:00,12.405,12.405,12.356,12.356,100000.0
2006-12-20 23:40:00,12.369,12.45,12.326,12.338,1550000.0
2006-12-20 23:45:00,12.327,12.445,12.327,12.445,200000.0
2006-12-20 23:50:00,12.396,12.411,12.305,12.331,700000.0
2006-12-20 23:55:00,12.307,12.453,12.294,12.354,1300000.0
2006-12-21 00:00:00,12.365,12.469,12.342,12.416,1500000.0
2006-12-21 00:05:00,12.436,12.46,12.351,12.458,1350000.0
2006-12-21 00:10:00,12.39,12.489,12.366,12.366,300000.0
2006-12-21 00:15:00,12.43,12.535,12.366,12.493,1450000.0
2006-12-21 00:20:00,12.401,12.488,12.401,12.461,250000.0
2006-12-21 00:25:00,12.476,12.476,12.365,12.389,300000.0
2006-12-21 00:35:00,12.457,12.457,12.373,12.405,200000.0
2006-12-21 00:40:00,12.465,12.523,12.402,12.434,400000.0
2006-12-21 00:50:00,12.457,12.457,12.356,12.395,200000.0
2006-12-21 01:00:00,12.444,12.444,12.344,12.383,200000.0
2006-12-21 01:20:00,12.423,12.476,12.397,12.397,300000.0
2006-12-21 01:25:00,12.441,12.443,12.441,12.443,100000.0
2006-12-21 01:30:00,12.419,12.49,12.419,12.49,100000.0
2006-12-21 01:40:00,12.48,12.48,12.355,12.429,250000.0
2006-12-21 01:55:00,12.458,12.458,12.373,12.405,200000.0
2006-12-21 02:00:00,12.435,12.51,12.371,12.477,400000.0
2006-12-21 02:05:00,12.425,12.486,12.362,12.461,850000.0
2006-12-21 02:10:00,12.379,12.464,12.319,12.374,1500000.0
2006-12-21 02:15:00,12.343,12.482,12.328,12.357,2100000.0
2006-12-21 02:20:00,12.331,12.499,12.316,12.484,2000000.0
2006-12-21 02:25:00,12.379,12.51,12.296,12.446,2300000.0
2006-12-21 02:30:00,12.409,12.552,12.368,12.437,1400000.0
2006-12-21 02:35:00,12.424,12.542,12.374,12.419,1650000.0
2006-12-21 02:40:00,12.409,12.532,12.341,12.489,1400000.0
2006-12-21 02:50:00,12.495,12.495,12.41,12.444,200000.0
2006-12-21 02:55:00,12.487,12.504,12.386,12.479,600000.0
2006-12-21 03:00:00,12.428,12.51,12.33,12.491,1250000.0
2006-12-21 03:05:00,12.505,12.55,12.37,12.483,1450000.0
2006-12-21 03:10:00,12.438,12.526,12.397,12.397,1350000.0
2006-12-21 03:15:00,12.403,12.573,12.37,12.509,1600000.0
2006-12-21 03:20:00,12.494,12.528,12.344,12.431,2600000.0
2006-12-21 03:25:00,12.489,12.517,12.346,12.45,1450000.0
2006-12-21 03:30:00,12.474,12.513,12.37,12.478,650000.0
2006-12-21 03:35:00,12.485,12.494,12.369,12.369,650000.0
2006-12-21 03:40:00,12.457,12.481,12.393,12.393,450000.0
2006-12-21 03:45:00,12.445,12.493,12.358,12.432,1300000.0
2006-12-21 03:50:00,12.396,12.518,12.35,12.44,1100000.0
2006-12-21 03:55:00,12.468,12.522,12.354,12.388,2300000.0
2006-12-21 04:00:00,12.455,12.498,12.329,12.464,1750000.0
2006-12-21 04:05:00,12.444,12.5,12.39,12.442,750000.0
2006-12-21 04:10:00,12.518,12.518,12.354,12.442,1300000.0
2006-12-21 04:25:00,12.441,12.54,12.367,12.404,1450000.0
2006-12-21 04:30:00,12.488,12.496,12.387,12.454,600000.0
2006-12-21 04:35:00,12.48,12.526,12.373,12.487,1400000.0
2006-12-21 04:40:00,12.445,12.502,12.374,12.456,650000.0
2006-12-21 04:45:00,12.493,12.493,12.381,12.438,400000.0
2006-12-21 04:50:00,12.481,12.481,12.371,12.408,200000.0
2006-12-21 04:55:00,12.374,12.467,12.364,12.389,550000.0
2006-12-21 05:00:00,12.441,12.459,12.342,12.448,1000000.0
2006-12-21 05:05:00,12.403,12.534,12.34,12.474,2000000.0
2006-12-21 05:10:00,12.515,12.572,12.359,12.507,1350000.0
2006-12-21 05:15:00,12.464,12.52,12.35,12.386,450000.0
2006-12-21 05:20:00,12.467,12.516,12.304,12.434,1150000.0
2006-12-21 05:25:00,12.523,12.556,12.41,12.481,500000.0
2006-12-21 05:30:00,12.451,12.479,12.366,12.407,450000.0
2006-12-21 05:35:00,12.394,12.504,12.394,12.408,600000.0
2006-12-21 05:40:00,12.475,12.552,12.377,12.464,1450000.0
2006-12-21 05:45:00,12.471,12.547,12.366,12.366,1550000.0
2006-12-21 05:50:00,12.429,12.477,12.327,12.411,850000.0
2006-12-21 05:55:00,12.401,12.447,12.361,12.361,400000.0
2006-12-21 06:00:00,12.43,12.458,12.332,12.458,250000.0
2006-12-21 06:05:00,12.455,12.479,12.388,12.479,200000.0
2006-12-21 06:10:00,12.474,12.519,12.359,12.414,900000.0
2006-12-21 06:15:00,12.483,12.523,12.389,12.487,700000.0
2006-12-21 06:25:00,12.491,12.513,12.361,12.48,1450000.0
2006-12-21 06:30:00,12.467,12.521,12.34,12.449,2150000.0
2006-12-21 06:35:00,12.484,12.548,12.377,12.412,2200000.0
2006-12-21 06:40:00,12.443,12.531,12.362,12.362,2200000.0
2006-12-21 06:45:00,12.44,12.543,12.362,12.487,1950000.0
2006-12-21 06:50:00,12.419,12.535,12.386,12.401,1200000.0
2006-12-21 06:55:00,12.401,12.519,12.333,12.444,1300000.0
2006-12-21 07:05:00,12.485,12.494,12.37,12.416,750000.0
2006-12-21 07:10:00,12.394,12.525,12.357,12.483,1300000.0
2006-12-21 07:15:00,12.456,12.541,12.403,12.492,1300000.0
2006-12-21 07:20:00,12.48,12.481,12.418,12.418,200000.0
2006-12-21 07:25:00,12.477,12.477,12.332,12.381,450000.0
2006-12-21 07:30:00,12.439,12.467,12.358,12.467,350000.0
2006-12-21 07:35:00,12.434,12.513,12.339,12.481,1100000.0
2006-12-21 07:40:00,12.466,12.481,12.34,12.389,350000.0
2006-12-21 07:45:00,12.425,12.518,12.375,12.399,1150000.0
2006-12-21 07:50:00,12.403,12.557,12.369,12.422,2100000.0
2006-12-21 07:55:00,12.501,12.55,12.354,12.43,1450000.0
2006-12-21 08:00:00,12.411,12.5,12.335,12.368,2000000.0
2006-12-21 08:05:00,12.402,12.514,12.337,12.345,2600000.0
2006-12-21 08:10:00,12.447,12.507,12.366,12.457,1950000.0
2006-12-21 08:15:00,12.387,12.494,12.342,12.439,1700000.0
2006-12-21 08:20:00,12.494,12.506,12.341,12.387,2100000.0
2006-12-21 08:25:00,12.381,12.51,12.35,12.474,2050000.0
2006-12-21 08:30:00,12.486,12.526,12.36,12.412,2000000.0
2006-12-21 08:35:00,12.429,12.511,12.338,12.372,1850000.0
2006-12-21 08:40:00,12.44,12.543,12.407,12.452,1750000.0
2006-12-21 08:45:00,12.458,12.506,12.421,12.421,350000.0
2006-12-21 08:50:00,12.36,12.502,12.36,12.4,1850000.0
2006-12-21 08:55:00,12.496,12.512,12.357,12.46,2100000.0
2006-12-21 09:00:00,12.414,12.489,12.314,12.465,1450000.0
2006-12-21 09:05:00,12.434,12.48,12.32,12.38,1850000.0
2006-12-21 09:10:00,12.481,12.504,12.346,12.409,2400000.0
2006-12-21 09:15:00,12.418,12.511,12.369,12.479,2100000.0
2006-12-21 09:20:00,12.431,12.531,12.332,12.407,2100000.0
2006-12-21 09:25:00,12.479,12.489,12.301,12.441,1050000.0
2006-12-21 09:30:00,12.372,12.492,12.332,12.451,1800000.0
2006-12-21 09:35:00,12.386,12.504,12.354,12.488,2200000.0
2006-12-21 09:40:00,12.376,12.498,12.329,12.409,2150000.0
2006-12-21 09:45:00,12.429,12.527,12.347,12.394,1550000.0
2006-12-21 09:50:00,12.387,12.49,12.336,12.458,1250000.0
2006-12-21 09:55:00,12.416,12.551,12.324,12.43,1300000.0
2006-12-21 10:00:00,12.456,12.48,12.34,12.38,1300000.0
2006-12-21 10:05:00,12.326,12.528,12.326,12.501,1550000.0
2006-12-21 10:10:00,12.477,12.542,12.362,12.505,2050000.0
2006-12-21 10:15:00,12.503,12.549,12.377,12.478,1600000.0
2006-12-21 10:20:00,12.43,12.556,12.376,12.55,2700000.0
2006-12-21 10:25:00,12.431,12.561,12.386,12.495,2750000.0
2006-12-21 10:30:00,12.425,12.534,12.371,12.478,2350000.0
2006-12-21 10:35:00,12.428,12.57,12.371,12.395,1950000.0
2006-12-21 10:40:00,12.49,12.565,12.347,12.437,2050000.0
2006-12-21 10:45:00,12.488,12.533,12.344,12.379,1800000.0
2006-12-21 10:50:00,12.483,12.567,12.331,12.377,3200000.0
2006-12-21 10:55:00,12.48,12.538,12.346,12.366,2450000.0
2006-12-21 11:00:00,12.428,12.528,12.364,12.522,1700000.0
2006-12-21 11:05:00,12.399,12.548,12.348,12.472,2200000.0
2006-12-21 11:10:00,12.376,12.545,12.36,12.493,2200000.0
2006-12-21 11:15:00,12.405,12.509,12.387,12.448,1600000.0
2006-12-21 11:20:00,12.47,12.508,12.335,12.44,2300000.0
2006-12-21 11:25:00,12.377,12.518,12.336,12.441,2300000.0
2006-12-21 11:30:00,12.516,12.516,12.374,12.468,1900000.0
2006-12-21 11:35:00,12.409,12.536,12.346,12.369,1700000.0
2006-12-21 11:40:00,12.415,12.511,12.336,12.456,1900000.0
2006-12-21 11:45:00,12.405,12.524,12.338,12.403,1800000.0
2006-12-21 11:50:00,12.412,12.574,12.35,12.479,2200000.0
2006-12-21 11:55:00,12.467,12.538,12.354,12.422,1500000.0
2006-12-21 12:00:00,12.465,12.537,12.368,12.392,2150000.0
2006-12-21 12:05:00,12.475,12.563,12.383,12.441,1950000.0
2006-12-21 12:10:00,12.484,12.515,12.415,12.473,400000.0
2006-12-21 12:15:00,12.44,12.514,12.352,12.406,2100000.0
2006-12-21 12:20:00,12.449,12.541,12.36,12.496,2400000.0
2006-12-21 12:25:00,12.51,12.512,12.352,12.352,2450000.0
2006-12-21 12:30:00,12.357,12.547,12.357,12.399,2000000.0
2006-12-21 12:35:00,12.557,12.564,12.4,12.504,2100000.0
2006-12-21 12:40:00,12.476,12.564,12.381,12.404,2400000.0
2006-12-21 12:45:00,12.448,12.55,12.363,12.436,2250000.0
2006-12-21 12:50:00,12.476,12.547,12.396,12.47,2350000.0
2006-12-21 12:55:00,12.464,12.548,12.429,12.436,900000.0
2006-12-21 13:00:00,12.501,12.536,12.374,12.408,1750000.0
2006-12-21 13:05:00,12.392,12.529,12.338,12.372,1750000.0
2006-12-21 13:10:00,12.457,12.547,12.377,12.507,1300000.0
2006-12-21 13:15:00,12.45,12.583,12.354,12.389,2000000.0
2006-12-21 13:20:00,12.403,12.526,12.358,12.423,2050000.0
2006-12-21 13:25:00,12.502,12.526,12.382,12.479,1100000.0
2006-12-21 13:30:00,12.513,12.583,12.383,12.463,1650000.0
2006-12-21 13:35:00,12.483,12.577,12.403,12.511,1650000.0
2006-12-21 13:40:00,12.508,12.548,12.371,12.47,1950000.0
2006-12-21 13:45:00,12.475,12.602,12.412,12.513,1700000.0
2006-12-21 13:50:00,12.517,12.554,12.357,12.533,1700000.0
2006-12-21 13:55:00,12.421,12.547,12.387,12.523,2050000.0
2006-12-21 14:00:00,12.492,12.545,12.372,12.508,2000000.0
2006-12-21 14:05:00,12.412,12.522,12.388,12.423,2100000.0
2006-12-21 14:10:00,12.399,12.56,12.339,12.42,2450000.0
2006-12-21 14:15:00,12.367,12.505,12.331,12.47,2400000.0
2006-12-21 14:20:00,12.38,12.503,12.347,12.49,2100000.0
2006-12-21 14:25:00,12.392,12.505,12.341,12.437,1950000.0
2006-12-21 14:30:00,12.384,12.471,12.309,12.309,2200000.0
2006-12-21 14:35:00,12.413,12.437,12.271,12.291,2300000.0
2006-12-21 14:40:00,12.376,12.463,12.276,12.383,2500000.0
2006-12-21 14:45:00,12.39,12.453,12.288,12.305,2250000.0
2006-12-21 14:50:00,12.364,12.459,12.291,12.336,2500000.0
2006-12-21 14:55:00,12.401,12.51,12.318,12.468,2550000.0
2006-12-21 15:00:00,12.36,12.488,12.285,12.323,2500000.0
2006-12-21 15:05:00,12.29,12.444,12.285,12.349,2550000.0
2006-12-21 15:10:00,12.335,12.49,12.272,12.347,2150000.0
2006-12-21 15:15:00,12.315,12.446,12.273,12.333,2150000.0
2006-12-21 15:20:00,12.331,12.474,12.315,12.346,2100000.0
2006-12-21 15:25:00,12.453,12.481,12.333,12.46,2200000.0
2006-12-21 15:30:00,12.436,12.481,12.328,12.328,2250000.0
2006-12-21 15:35:00,12.387,12.472,12.31,12.341,2450000.0
2006-12-21 15:40:00,12.35,12.495,12.332,12.468,2250000.0
2006-12-21 15:45:00,12.487,12.51,12.336,12.451,2350000.0
2006-12-21 15:50:00,12.35,12.468,12.285,12.434,2300000.0
2006-12-21 15:55:00,12.307,12.449,12.276,12.328,2350000.0
2006-12-21 16:00:00,12.374,12.47,12.262,12.421,2450000.0
2006-12-21 16:05:00,12.48,12.482,12.291,12.453,2250000.0
2006-12-21 16:10:00,12.411,12.454,12.279,12.354,2550000.0
2006-12-21 16:15:00,12.409,12.458,12.295,12.305,2100000.0
2006-12-21 16:20:00,12.43,12.469,12.292,12.454,2650000.0
2006-12-21 16:25:00,12.42,12.448,12.282,12.392,2400000.0
2006-12-21 16:30:00,12.41,12.447,12.272,12.393,2150000.0
2006-12-21 16:35:00,12.306,12.42,12.193,12.39,2550000.0
2006-12-21 16:40:00,12.257,12.418,12.237,12.264,2400000.0
2006-12-21 16:45:00,12.286,12.485,12.261,12.429,2600000.0
2006-12-21 16:50:00,12.438,12.444,12.273,12.311,2450000.0
2006-12-21 16:55:00,12.381,12.421,12.27,12.272,2500000.0
2006-12-21 17:00:00,12.359,12.43,12.292,12.398,2300000.0
2006-12-21 17:05:00,12.392,12.423,12.256,12.338,2300000.0
2006-12-21 17:10:00,12.401,12.455,12.262,12.395,2350000.0
2006-12-21 17:15:00,12.321,12.479,12.292,12.357,2200000.0
2006-12-21 17:20:00,12.4,12.448,12.281,12.313,2250000.0
2006-12-21 17:25:00,12.386,12.434,12.277,12.277,2450000.0
2006-12-21 17:30:00,12.307,12.451,12.276,12.417,2400000.0
2006-12-21 17:35:00,12.385,12.447,12.259,12.345,2500000.0
2006-12-21 17:40:00,12.343,12.487,12.338,12.401,2450000.0
2006-12-21 17:45:00,12.358,12.482,12.268,12.376,2200000.0
2006-12-21 17:50:00,12.394,12.452,12.289,12.452,2450000.0
2006-12-21 17:55:00,12.364,12.467,12.295,12.429,2350000.0
2006-12-21 18:00:00,12.343,12.454,12.286,12.38,2250000.0
2006-12-21 18:05:00,12.385,12.465,12.283,12.416,2200000.0
2006-12-21 18:10:00,12.408,12.453,12.271,12.412,2050000.0
2006-12-21 18:15:00,12.278,12.481,12.278,12.412,2350000.0
2006-12-21 18:20:00,12.373,12.468,12.307,12.437,2350000.0
2006-12-21 18:25:00,12.361,12.485,12.296,12.449,2400000.0
2006-12-21 18:30:00,12.413,12.462,12.28,12.431,2150000.0
2006-12-21 18:35:00,12.362,12.456,12.323,12.393,2500000.0
2006-12-21 18:40:00,12.447,12.483,12.288,12.391,2600000.0
2006-12-21 18:45:00,12.334,12.452,12.272,12.336,1750000.0
2006-12-21 18:50:00,12.331,12.467,12.297,12.421,2450000.0
2006-12-21 18:55:00,12.434,12.462,12.302,12.384,2200000.0
2006-12-21 19:00:00,12.37,12.461,12.287,12.383,2000000.0
2006-12-21 19:05:00,12.367,12.473,12.256,12.352,2350000.0
2006-12-21 19:10:00,12.408,12.459,12.296,12.427,1950000.0
2006-12-21 19:15:00,12.358,12.455,12.277,12.417,2150000.0
2006-12-21 19:20:00,12.391,12.451,12.289,12.385,1950000.0
2006-12-21 19:25:00,12.417,12.473,12.296,12.342,2200000.0
2006-12-21 19:30:00,12.423,12.423,12.265,12.321,2250000.0
2006-12-21 19:35:00,12.376,12.429,12.28,12.377,1950000.0
2006-12-21 19:40:00,12.378,12.428,12.285,12.397,2100000.0
2006-12-21 19:45:00,12.33,12.385,12.239,12.363,2000000.0
2006-12-21 19:50:00,12.317,12.386,12.229,12.235,1950000.0
2006-12-21 19:55:00,12.238,12.361,12.178,12.357,2150000.0
2006-12-21 20:00:00,12.266,12.409,12.238,12.329,2200000.0
2006-12-21 20:05:00,12.359,12.378,12.2,12.301,2200000.0
2006-12-21 20:10:00,12.357,12.379,12.208,12.208,2300000.0
2006-12-21 20:15:00,12.211,12.413,12.171,12.365,2150000.0
2006-12-21 20:20:00,12.345,12.371,12.19,12.232,2250000.0
2006-12-21 20:25:00,12.348,12.366,12.177,12.272,2000000.0
2006-12-21 20:30:00,12.289,12.383,12.204,12.303,1900000.0
2006-12-21 20:35:00,12.232,12.367,12.208,12.241,1800000.0
2006-12-21 20:40:00,12.236,12.378,12.21,12.332,1850000.0
2006-12-21 20:45:00,12.284,12.371,12.188,12.243,1850000.0
2006-12-21 20:50:00,12.32,12.356,12.232,12.253,1700000.0
2006-12-21 20:55:00,12.261,12.329,12.168,12.285,1900000.0
2006-12-21 21:00:00,12.316,12.352,12.219,12.257,1000000.0
2006-12-21 21:05:00,12.324,12.358,12.231,12.305,1700000.0
2006-12-21 21:10:00,12.302,12.332,12.183,12.315,1400000.0
2006-12-21 21:15:00,12.289,12.374,12.225,12.324,2050000.0
2006-12-21 21:20:00,12.28,12.381,12.234,12.281,900000.0
2006-12-21 21:25:00,12.242,12.37,12.219,12.328,1250000.0
2006-12-21 21:30:00,12.282,12.403,12.228,12.352,1450000.0
2006-12-21 21:35:00,12.364,12.364,12.255,12.315,350000.0
2006-12-21 21:40:00,12.333,12.37,12.203,12.31,1750000.0
2006-12-21 21:45:00,12.32,12.389,12.21,12.338,2600000.0
2006-12-21 21:50:00,12.318,12.344,12.216,12.302,2000000.0
2006-12-21 21:55:00,12.337,12.346,12.193,12.252,1250000.0
2006-12-21 22:00:00,12.265,12.369,12.186,12.211,1500000.0
2006-12-21 22:05:00,12.303,12.359,12.195,12.28,1700000.0
2006-12-21 22:10:00,12.332,12.373,12.202,12.368,2050000.0
2006-12-21 22:15:00,12.299,12.389,12.198,12.296,2550000.0
2006-12-21 22:20:00,12.239,12.397,12.185,12.223,2000000.0
2006-12-21 22:25:00,12.348,12.372,12.23,12.295,2000000.0
2006-12-21 22:30:00,12.262,12.357,12.222,12.352,1800000.0
2006-12-21 22:35:00,12.368,12.368,12.193,12.245,850000.0
2006-12-21 22:40:00,12.254,12.39,12.236,12.324,2100000.0
2006-12-21 22:45:00,12.243,12.306,12.178,12.242,1350000.0
2006-12-21 22:50:00,12.345,12.374,12.168,12.348,2200000.0
2006-12-21 22:55:00,12.224,12.379,12.203,12.309,1500000.0
2006-12-21 23:00:00,12.315,12.352,12.148,12.244,1400000.0
2006-12-21 23:05:00,12.205,12.347,12.2,12.317,2000000.0
2006-12-21 23:10:00,12.306,12.337,12.195,12.31,1300000.0
2006-12-21 23:15:00,12.245,12.408,12.216,12.248,2000000.0
2006-12-21 23:20:00,12.372,12.372,12.207,12.249,2050000.0
2006-12-21 23:25:00,12.322,12.368,12.218,12.311,2100000.0
2006-12-21 23:30:00,12.231,12.364,12.173,12.266,2700000.0
2006-12-21 23:35:00,12.321,12.321,12.204,12.204,450000.0
2006-12-21 23:40:00,12.272,12.387,12.231,12.329,2050000.0
2006-12-21 23:45:00,12.353,12.375,12.323,12.336,300000.0
2006-12-21 23:50:00,12.326,12.326,12.226,12.265,200000.0
2006-12-21 23:55:00,12.316,12.316,12.21,12.294,550000.0
2006-12-22 00:00:00,12.36,12.59,12.197,12.235,800000.0
2006-12-22 00:05:00,12.36,12.361,12.222,12.35,1250000.0
2006-12-22 00:10:00,12.297,12.328,12.237,12.328,250000.0
2006-12-22 00:15:00,12.321,12.321,12.207,12.24,200000.0
2006-12-22 00:25:00,12.226,12.305,12.226,12.305,250000.0
2006-12-22 00:35:00,12.249,12.336,12.22,12.301,450000.0
2006-12-22 00:45:00,12.303,12.303,12.22,12.253,200000.0
2006-12-22 00:50:00,12.297,12.297,12.196,12.235,200000.0
2006-12-22 00:55:00,12.254,12.306,12.201,12.227,400000.0
2006-12-22 01:05:00,12.304,12.304,12.22,12.253,200000.0
2006-12-22 01:20:00,12.349,12.349,12.252,12.324,450000.0
2006-12-22 01:25:00,12.33,12.33,12.212,12.226,450000.0
2006-12-22 01:30:00,12.228,12.281,12.228,12.281,100000.0
2006-12-22 01:35:00,12.328,12.351,12.243,12.266,1300000.0
2006-12-22 01:40:00,12.3,12.38,12.223,12.263,1000000.0
2006-12-22 01:45:00,12.326,12.326,12.323,12.324,150000.0
2006-12-22 01:55:00,12.266,12.345,12.236,12.294,650000.0
2006-12-22 02:00:00,12.351,12.4,12.273,12.312,350000.0
2006-12-22 02:05:00,12.348,12.356,12.218,12.31,1250000.0
2006-12-22 02:10:00,12.343,12.348,12.236,12.311,1100000.0
2006-12-22 02:15:00,12.252,12.418,12.232,12.305,1950000.0
2006-12-22 02:20:00,12.312,12.418,12.259,12.357,1700000.0
2006-12-22 02:25:00,12.405,12.464,12.26,12.379,3500000.0
2006-12-22 02:30:00,12.39,12.416,12.245,12.318,2500000.0
2006-12-22 02:35:00,12.324,12.396,12.265,12.293,2400000.0
2006-12-22 02:40:00,12.358,12.399,12.263,12.299,1200000.0
2006-12-22 02:45:00,12.371,12.394,12.275,12.312,700000.0
2006-12-22 02:50:00,12.356,12.356,12.277,12.311,200000.0
2006-12-22 02:55:00,12.338,12.404,12.273,12.309,950000.0
2006-12-22 03:00:00,12.348,12.402,12.225,12.356,900000.0
2006-12-22 03:05:00,12.289,12.399,12.247,12.325,1000000.0
2006-12-22 03:10:00,12.379,12.412,12.314,12.359,1150000.0
2006-12-22 03:15:00,12.379,12.408,12.266,12.269,1850000.0
2006-12-22 03:20:00,12.373,12.402,12.258,12.296,1050000.0
2006-12-22 03:25:00,12.394,12.394,12.253,12.292,600000.0
2006-12-22 03:30:00,12.381,12.437,12.276,12.381,1000000.0
2006-12-22 03:35:00,12.409,12.409,12.262,12.372,900000.0
2006-12-22 03:40:00,12.353,12.464,12.291,12.367,2600000.0
2006-12-22 03:45:00,12.351,12.41,12.285,12.355,1100000.0
2006-12-22 03:50:00,12.311,12.397,12.259,12.397,1150000.0
2006-12-22 03:55:00,12.329,12.422,12.243,12.323,3300000.0
2006-12-22 04:00:00,12.311,12.437,12.295,12.295,950000.0
2006-12-22 04:05:00,12.278,12.445,12.277,12.38,950000.0
2006-12-22 04:10:00,12.343,12.451,12.236,12.386,1250000.0
2006-12-22 04:15:00,12.387,12.387,12.286,12.325,200000.0
2006-12-22 04:20:00,12.376,12.382,12.276,12.364,600000.0
2006-12-22 04:25:00,12.32,12.405,12.245,12.264,550000.0
2006-12-22 04:30:00,12.346,12.42,12.285,12.42,1350000.0
2006-12-22 04:35:00,12.375,12.375,12.255,12.295,400000.0
2006-12-22 04:40:00,12.323,12.374,12.244,12.361,1100000.0
2006-12-22 04:45:00,12.418,12.429,12.281,12.329,1050000.0
2006-12-22 04:50:00,12.336,12.409,12.28,12.317,1050000.0
2006-12-22 04:55:00,12.371,12.386,12.28,12.355,700000.0
2006-12-22 05:00:00,12.371,12.391,12.305,12.314,550000.0
2006-12-22 05:05:00,12.383,12.383,12.279,12.315,200000.0
2006-12-22 05:10:00,12.313,12.439,12.294,12.321,900000.0
2006-12-22 05:15:00,12.364,12.388,12.245,12.265,800000.0
2006-12-22 05:20:00,12.344,12.418,12.289,12.369,450000.0
2006-12-22 05:30:00,12.361,12.397,12.291,12.335,700000.0
2006-12-22 05:40:00,12.292,12.426,12.287,12.402,1850000.0
2006-12-22 05:45:00,12.332,12.413,12.273,12.309,1050000.0
2006-12-22 05:50:00,12.366,12.401,12.269,12.331,1100000.0
2006-12-22 05:55:00,12.317,12.397,12.26,12.379,1350000.0
2006-12-22 06:00:00,12.356,12.444,12.272,12.302,1650000.0
2006-12-22 06:05:00,12.368,12.424,12.263,12.32,2550000.0
2006-12-22 06:10:00,12.372,12.381,12.267,12.271,300000.0
2006-12-22 06:15:00,12.345,12.414,12.22,12.234,1200000.0
2006-12-22 06:20:00,12.355,12.386,12.276,12.36,600000.0
2006-12-22 06:25:00,12.378,12.378,12.211,12.305,1350000.0
2006-12-22 06:30:00,12.269,12.395,12.221,12.337,2050000.0
2006-12-22 06:35:00,12.362,12.392,12.184,12.386,1650000.0
2006-12-22 06:40:00,12.367,12.367,12.311,12.324,500000.0
2006-12-22 06:45:00,12.29,12.399,12.248,12.268,500000.0
2006-12-22 06:50:00,12.301,12.361,12.278,12.278,300000.0
2006-12-22 07:00:00,12.358,12.421,12.284,12.331,900000.0
2006-12-22 07:05:00,12.37,12.42,12.277,12.277,350000.0
2006-12-22 07:10:00,12.317,12.37,12.316,12.355,350000.0
2006-12-22 07:20:00,12.32,12.393,12.267,12.353,850000.0
2006-12-22 07:25:00,12.318,12.423,12.297,12.375,600000.0
2006-12-22 07:30:00,12.35,12.407,12.26,12.265,800000.0
2006-12-22 07:35:00,12.3,12.4,12.3,12.318,500000.0
2006-12-22 07:40:00,12.303,12.397,12.231,12.278,800000.0
2006-12-22 07:45:00,12.275,12.389,12.269,12.389,650000.0
2006-12-22 07:50:00,12.325,12.408,12.277,12.297,650000.0
2006-12-22 07:55:00,12.38,12.393,12.288,12.311,500000.0
2006-12-22 08:00:00,12.319,12.372,12.237,12.237,350000.0
2006-12-22 08:05:00,12.297,12.388,12.227,12.283,1950000.0
2006-12-22 08:15:00,12.253,12.378,12.251,12.355,1150000.0
2006-12-22 08:20:00,12.382,12.396,12.242,12.275,1250000.0
2006-12-22 08:25:00,12.263,12.421,12.263,12.402,1250000.0
2006-12-22 08:30:00,12.38,12.39,12.246,12.3,1600000.0
2006-12-22 08:35:00,12.355,12.399,12.252,12.255,1400000.0
2006-12-22 08:40:00,12.259,12.353,12.259,12.353,350000.0
2006-12-22 08:45:00,12.381,12.39,12.257,12.338,950000.0
2006-12-22 08:50:00,12.367,12.419,12.299,12.341,350000.0
2006-12-22 09:00:00,12.273,12.43,12.253,12.389,950000.0
2006-12-22 09:05:00,12.359,12.362,12.251,12.362,400000.0
2006-12-22 09:10:00,12.335,12.438,12.198,12.292,1100000.0
2006-12-22 09:15:00,12.375,12.377,12.245,12.34,550000.0
2006-12-22 09:20:00,12.316,12.387,12.232,12.363,1250000.0
2006-12-22 09:25:00,12.344,12.443,12.318,12.318,250000.0
2006-12-22 09:30:00,12.409,12.441,12.31,12.434,450000.0
2006-12-22 09:35:00,12.325,12.389,12.236,12.369,1350000.0
2006-12-22 09:40:00,12.27,12.416,12.213,12.307,1300000.0
2006-12-22 09:45:00,12.256,12.375,12.256,12.375,100000.0
2006-12-22 09:50:00,12.369,12.395,12.222,12.358,1100000.0
2006-12-22 09:55:00,12.298,12.4,12.224,12.398,1750000.0
2006-12-22 10:00:00,12.389,12.469,12.267,12.315,1300000.0
2006-12-22 10:05:00,12.346,12.426,12.272,12.401,1300000.0
2006-12-22 10:10:00,12.392,12.437,12.256,12.298,1550000.0
2006-12-22 10:15:00,12.423,12.468,12.271,12.344,1200000.0
2006-12-22 10:20:00,12.4,12.42,12.266,12.42,900000.0
2006-12-22 10:25:00,12.319,12.474,12.228,12.348,2400000.0
2006-12-22 10:30:00,12.304,12.434,12.253,12.355,2350000.0
2006-12-22 10:35:00,12.291,12.409,12.258,12.267,2350000.0
2006-12-22 10:40:00,12.361,12.392,12.246,12.277,950000.0
2006-12-22 10:45:00,12.369,12.424,12.249,12.392,1200000.0
2006-12-22 10:50:00,12.373,12.473,12.231,12.387,1500000.0
2006-12-22 10:55:00,12.36,12.401,12.265,12.371,450000.0
2006-12-22 11:00:00,12.356,12.47,12.281,12.448,2200000.0
2006-12-22 11:05:00,12.292,12.438,12.248,12.4,2200000.0
2006-12-22 11:10:00,12.289,12.478,12.289,12.409,1450000.0
2006-12-22 11:15:00,12.284,12.434,12.254,12.416,2150000.0
2006-12-22 11:20:00,12.396,12.473,12.292,12.421,2300000.0
2006-12-22 11:25:00,12.414,12.49,12.281,12.36,1750000.0
2006-12-22 11:30:00,12.438,12.449,12.282,12.321,2100000.0
2006-12-22 11:35:00,12.397,12.43,12.271,12.33,2150000.0
2006-12-22 11:40:00,12.29,12.457,12.29,12.421,1500000.0
2006-12-22 11:45:00,12.321,12.44,12.29,12.356,2200000.0
2006-12-22 11:50:00,12.382,12.451,12.279,12.4,1750000.0
2006-12-22 11:55:00,12.379,12.453,12.289,12.352,1950000.0
2006-12-22 12:00:00,12.403,12.492,12.325,12.344,2150000.0
2006-12-22 12:05:00,12.419,12.446,12.266,12.368,1950000.0
2006-12-22 12:10:00,12.417,12.458,12.3,12.331,2250000.0
2006-12-22 12:15:00,12.355,12.451,12.264,12.316,2100000.0
2006-12-22 12:20:00,12.35,12.446,12.277,12.306,1800000.0
2006-12-22 12:25:00,12.407,12.453,12.289,12.289,1550000.0
2006-12-22 12:30:00,12.333,12.477,12.276,12.276,1800000.0
2006-12-22 12:35:00,12.432,12.452,12.294,12.405,2100000.0
2006-12-22 12:40:00,12.39,12.468,12.305,12.326,1950000.0
2006-12-22 12:45:00,12.357,12.459,12.295,12.328,2250000.0
2006-12-22 12:50:00,12.349,12.437,12.274,12.34,1850000.0
2006-12-22 12:55:00,12.348,12.444,12.293,12.422,2150000.0
2006-12-22 13:00:00,12.42,12.449,12.29,12.328,950000.0
2006-12-22 13:05:00,12.318,12.486,12.288,12.337,1750000.0
2006-12-22 13:10:00,12.406,12.53,12.312,12.452,2250000.0
2006-12-22 13:15:00,12.431,12.467,12.31,12.349,1600000.0
2006-12-22 13:20:00,12.323,12.488,12.295,12.376,2050000.0
2006-12-22 13:25:00,12.428,12.465,12.291,12.401,2150000.0
2006-12-22 13:30:00,12.431,12.473,12.307,12.334,2100000.0
2006-12-22 13:35:00,12.396,12.465,12.311,12.402,2100000.0
2006-12-22 13:40:00,12.41,12.455,12.308,12.377,1950000.0
2006-12-22 13:45:00,12.358,12.47,12.322,12.425,1950000.0
2006-12-22 13:50:00,12.46,12.46,12.313,12.443,1200000.0
2006-12-22 13:55:00,12.413,12.483,12.324,12.386,1850000.0
2006-12-22 14:00:00,12.421,12.465,12.326,12.465,1800000.0
2006-12-22 14:05:00,12.413,12.478,12.302,12.37,2250000.0
2006-12-22 14:10:00,12.376,12.481,12.298,12.363,2050000.0
2006-12-22 14:15:00,12.324,12.479,12.317,12.475,2300000.0
2006-12-22 14:20:00,12.361,12.462,12.311,12.445,2050000.0
2006-12-22 14:25:00,12.404,12.464,12.323,12.414,1150000.0
2006-12-22 14:30:00,12.366,12.459,12.316,12.316,1400000.0
2006-12-22 14:35:00,12.408,12.483,12.309,12.347,2200000.0
2006-12-22 14:40:00,12.38,12.447,12.264,12.392,2300000.0
2006-12-22 14:45:00,12.393,12.449,12.268,12.313,2000000.0
2006-12-22 14:50:00,12.384,12.475,12.332,12.397,1600000.0
2006-12-22 14:55:00,12.414,12.476,12.323,12.442,1450000.0
2006-12-22 15:00:00,12.329,12.506,12.278,12.309,2400000.0
2006-12-22 15:05:00,12.299,12.473,12.267,12.293,2250000.0
2006-12-22 15:10:00,12.319,12.467,12.286,12.393,1750000.0
2006-12-22 15:15:00,12.279,12.433,12.279,12.399,1700000.0
2006-12-22 15:20:00,12.333,12.432,12.286,12.412,1850000.0
2006-12-22 15:25:00,12.438,12.438,12.266,12.316,2050000.0
2006-12-22 15:30:00,12.373,12.446,12.282,12.29,2200000.0
2006-12-22 15:35:00,12.366,12.479,12.302,12.359,2300000.0
2006-12-22 15:40:00,12.358,12.543,12.338,12.53,2000000.0
2006-12-22 15:45:00,12.54,12.557,12.367,12.512,2100000.0
2006-12-22 15:50:00,12.422,12.54,12.372,12.512,2200000.0
2006-12-22 15:55:00,12.356,12.55,12.335,12.385,2350000.0
2006-12-22 16:00:00,12.463,12.577,12.353,12.462,2450000.0
2006-12-22 16:05:00,12.436,12.532,12.374,12.519,2100000.0
2006-12-22 16:10:00,12.513,12.573,12.388,12.47,2300000.0
2006-12-22 16:15:00,12.515,12.55,12.374,12.514,2050000.0
2006-12-22 16:20:00,12.506,12.517,12.347,12.501,2450000.0
2006-12-22 16:25:00,12.481,12.524,12.382,12.441,1950000.0
2006-12-22 16:30:00,12.431,12.539,12.393,12.533,2000000.0
2006-12-22 16:35:00,12.416,12.563,12.352,12.516,2450000.0
2006-12-22 16:40:00,12.536,12.551,12.383,12.383,1950000.0
2006-12-22 16:45:00,12.379,12.54,12.379,12.393,2300000.0
2006-12-22 16:50:00,12.477,12.535,12.371,12.382,2200000.0
2006-12-22 16:55:00,12.485,12.521,12.356,12.424,2200000.0
2006-12-22 17:00:00,12.466,12.501,12.323,12.441,2100000.0
2006-12-22 17:05:00,12.519,12.534,12.361,12.424,2200000.0
2006-12-22 17:10:00,12.467,12.519,12.361,12.463,2150000.0
2006-12-22 17:15:00,12.366,12.558,12.329,12.491,1700000.0
2006-12-22 17:20:00,12.452,12.511,12.323,12.396,2200000.0
2006-12-22 17:25:00,12.474,12.504,12.347,12.468,2300000.0
2006-12-22 17:30:00,12.378,12.549,12.343,12.445,1850000.0
2006-12-22 17:35:00,12.405,12.485,12.292,12.355,1850000.0
2006-12-22 17:40:00,12.341,12.495,12.324,12.43,2400000.0
2006-12-22 17:45:00,12.391,12.505,12.309,12.442,2200000.0
2006-12-22 17:50:00,12.448,12.502,12.304,12.48,2300000.0
2006-12-22 17:55:00,12.383,12.478,12.306,12.443,1950000.0
2006-12-22 18:00:00,12.368,12.486,12.329,12.407,2050000.0
2006-12-22 18:05:00,12.35,12.493,12.303,12.479,1950000.0
2006-12-22 18:10:00,12.436,12.531,12.34,12.485,1800000.0
2006-12-22 18:15:00,12.431,12.564,12.343,12.472,1550000.0
2006-12-22 18:20:00,12.434,12.526,12.338,12.48,2150000.0
2006-12-22 18:25:00,12.392,12.544,12.32,12.504,1950000.0
2006-12-22 18:30:00,12.469,12.506,12.31,12.495,1950000.0
2006-12-22 18:35:00,12.415,12.499,12.336,12.46,2250000.0
2006-12-22 18:40:00,12.458,12.507,12.334,12.399,2200000.0
2006-12-22 18:45:00,12.359,12.492,12.296,12.464,1450000.0
2006-12-22 18:50:00,12.403,12.533,12.393,12.489,1650000.0
2006-12-22 18:55:00,12.428,12.53,12.421,12.478,1800000.0
2006-12-22 19:00:00,12.45,12.525,12.382,12.51,2000000.0
2006-12-22 19:05:00,12.482,12.581,12.366,12.493,2050000.0
2006-12-22 19:10:00,12.482,12.55,12.375,12.391,1450000.0
2006-12-22 19:15:00,12.44,12.541,12.354,12.53,1800000.0
2006-12-22 19:20:00,12.508,12.542,12.364,12.542,1650000.0
2006-12-22 19:25:00,12.444,12.569,12.365,12.401,1150000.0
2006-12-22 19:30:00,12.511,12.569,12.349,12.467,2350000.0
2006-12-22 19:35:00,12.498,12.498,12.401,12.481,1000000.0
2006-12-22 19:40:00,12.43,12.456,12.363,12.399,650000.0
2006-12-22 19:45:00,12.399,12.506,12.362,12.46,1350000.0
2006-12-22 19:50:00,12.357,12.555,12.357,12.399,2500000.0
2006-12-22 19:55:00,12.398,12.541,12.382,12.426,1150000.0
2006-12-22 20:00:00,12.391,12.501,12.318,12.475,1200000.0
2006-12-22 20:05:00,12.509,12.557,12.41,12.506,950000.0
2006-12-22 20:10:00,12.496,12.58,12.406,12.454,1900000.0
2006-12-22 20:15:00,12.486,12.57,12.397,12.409,1800000.0
2006-12-22 20:20:00,12.514,12.533,12.351,12.508,2100000.0
2006-12-22 20:25:00,12.536,12.576,12.403,12.514,2600000.0
2006-12-22 20:30:00,12.544,12.562,12.423,12.423,600000.0
2006-12-22 20:35:00,12.507,12.529,12.391,12.391,750000.0
2006-12-22 20:40:00,12.41,12.515,12.389,12.485,600000.0
2006-12-22 20:45:00,12.517,12.574,12.402,12.482,1300000.0
2006-12-22 20:50:00,12.504,12.506,12.403,12.488,1900000.0
2006-12-22 20:55:00,12.455,12.53,12.37,12.442,2600000.0
2006-12-22 21:00:00,12.412,12.525,12.398,12.437,1400000.0
2006-12-22 21:05:00,12.448,12.56,12.376,12.462,1300000.0
2006-12-22 21:10:00,12.487,12.57,12.393,12.57,750000.0
2006-12-22 21:15:00,12.587,12.587,12.418,12.499,1750000.0
2006-12-22 21:20:00,12.485,12.524,12.415,12.524,300000.0
2006-12-22 21:25:00,12.539,12.539,12.539,12.539,50000.0
2006-12-22 21:30:00,12.486,12.549,12.431,12.526,700000.0
2006-12-22 21:35:00,12.528,12.566,12.411,12.466,750000.0
2006-12-22 21:40:00,12.57,12.57,12.394,12.484,700000.0
2006-12-22 21:45:00,12.495,12.535,12.406,12.511,1350000.0
2006-12-22 21:50:00,12.524,12.539,12.409,12.534,650000.0
2006-12-22 21:55:00,12.451,12.518,12.385,12.443,950000.0
2006-12-22 22:00:00,12.394,12.573,12.394,12.539,2000000.0
2006-12-22 22:05:00,12.486,12.542,12.391,12.463,2000000.0
2006-12-22 22:10:00,12.487,12.504,12.383,12.432,1350000.0
2006-12-22 22:15:00,12.509,12.554,12.414,12.554,950000.0
2006-12-22 22:20:00,12.462,12.54,12.435,12.494,450000.0
2006-12-22 22:35:00,12.452,12.596,12.41,12.488,1150000.0
2006-12-22 22:40:00,12.504,12.525,12.417,12.517,700000.0
2006-12-22 22:45:00,12.435,12.489,12.432,12.432,250000.0
2006-12-22 22:50:00,12.48,12.541,12.407,12.506,450000.0
2006-12-22 22:55:00,12.54,12.54,12.42,12.453,300000.0
2006-12-22 23:00:00,12.453,12.496,12.4,12.441,450000.0
2006-12-22 23:05:00,12.437,12.539,12.405,12.487,650000.0
2006-12-22 23:10:00,12.5,12.558,12.443,12.473,800000.0
2006-12-22 23:15:00,12.45,12.558,12.424,12.456,850000.0
2006-12-22 23:20:00,12.519,12.556,12.454,12.533,750000.0
2006-12-22 23:25:00,12.492,12.525,12.438,12.507,400000.0
2006-12-22 23:30:00,12.498,12.534,12.379,12.411,2300000.0
2006-12-22 23:35:00,12.486,12.486,12.386,12.425,200000.0
2006-12-22 23:40:00,12.496,12.496,12.411,12.445,200000.0
2006-12-22 23:45:00,12.473,12.534,12.424,12.493,1100000.0
2006-12-22 23:55:00,12.438,12.5,12.4,12.454,750000.0
2006-12-25 00:00:00,12.491,12.509,12.456,12.488,250000.0
2006-12-25 00:10:00,12.487,12.533,12.414,12.43,650000.0
2006-12-25 00:15:00,12.434,12.527,12.434,12.527,150000.0
2006-12-25 00:25:00,12.559,12.559,12.448,12.47,300000.0
2006-12-25 00:35:00,12.516,12.535,12.516,12.535,100000.0
2006-12-25 00:40:00,12.52,12.52,12.448,12.448,100000.0
2006-12-25 00:50:00,12.535,12.535,12.451,12.484,200000.0
2006-12-25 01:05:00,12.548,12.548,12.464,12.495,200000.0
2006-12-25 01:10:00,12.535,12.535,12.435,12.474,200000.0
2006-12-25 01:25:00,12.524,12.524,12.424,12.463,200000.0
2006-12-25 01:35:00,12.534,12.534,12.461,12.533,550000.0
2006-12-25 01:45:00,12.425,12.546,12.425,12.48,350000.0
2006-12-25 01:55:00,12.543,12.543,12.46,12.493,200000.0
2006-12-25 02:00:00,12.536,12.536,12.436,12.475,200000.0
2006-12-25 02:10:00,12.543,12.543,12.46,12.493,200000.0
2006-12-25 02:15:00,12.47,12.534,12.441,12.442,400000.0
2006-12-25 02:30:00,12.491,12.551,12.471,12.551,250000.0
2006-12-25 02:35:00,12.449,12.541,12.449,12.452,550000.0
2006-12-25 02:40:00,12.524,12.524,12.425,12.463,200000.0
2006-12-25 02:45:00,12.514,12.519,12.415,12.507,400000.0
2006-12-25 02:50:00,12.447,12.566,12.428,12.497,550000.0
2006-12-25 02:55:00,12.534,12.546,12.434,12.494,400000.0
2006-12-25 03:00:00,12.574,12.574,12.414,12.474,500000.0
2006-12-25 03:10:00,12.466,12.53,12.425,12.521,750000.0
2006-12-25 03:25:00,12.408,12.505,12.408,12.505,400000.0
2006-12-25 03:35:00,12.457,12.481,12.457,12.481,100000.0
2006-12-25 03:40:00,12.472,12.493,12.467,12.467,150000.0
2006-12-25 03:45:00,12.46,12.473,12.46,12.465,200000.0
2006-12-25 03:50:00,12.474,12.54,12.458,12.492,300000.0
2006-12-25 03:55:00,12.541,12.583,12.541,12.583,150000.0
2006-12-25 04:00:00,12.546,12.559,12.446,12.502,400000.0
2006-12-25 04:10:00,12.543,12.555,12.444,12.503,400000.0
2006-12-25 04:15:00,12.546,12.587,12.449,12.581,700000.0
2006-12-25 04:30:00,12.53,12.53,12.433,12.509,250000.0
2006-12-25 04:35:00,12.419,12.508,12.419,12.501,200000.0
2006-12-25 04:45:00,12.546,12.595,12.466,12.533,350000.0
2006-12-25 04:55:00,12.535,12.542,12.473,12.474,200000.0
2006-12-25 05:00:00,12.558,12.558,12.474,12.505,200000.0
2006-12-25 05:05:00,12.585,12.585,12.519,12.531,300000.0
2006-12-25 05:10:00,12.413,12.551,12.413,12.503,300000.0
2006-12-25 05:15:00,12.546,12.546,12.436,12.475,400000.0
2006-12-25 05:20:00,12.545,12.582,12.445,12.531,600000.0
2006-12-25 05:40:00,12.498,12.507,12.464,12.464,150000.0
2006-12-25 05:45:00,12.534,12.534,12.451,12.484,200000.0
2006-12-25 05:55:00,12.567,12.575,12.486,12.55,350000.0
2006-12-25 06:00:00,12.526,12.561,12.426,12.482,400000.0
2006-12-25 06:15:00,12.542,12.582,12.422,12.46,800000.0
2006-12-25 06:20:00,12.526,12.526,12.442,12.475,200000.0
2006-12-25 06:30:00,12.517,12.517,12.416,12.455,200000.0
2006-12-25 06:35:00,12.542,12.544,12.405,12.536,550000.0
2006-12-25 06:40:00,12.554,12.554,12.48,12.524,600000.0
2006-12-25 06:50:00,12.512,12.512,12.412,12.453,200000.0
2006-12-25 07:00:00,12.511,12.511,12.434,12.434,350000.0
2006-12-25 07:05:00,12.488,12.495,12.411,12.495,400000.0
2006-12-25 07:10:00,12.503,12.531,12.42,12.474,600000.0
2006-12-25 07:15:00,12.474,12.474,12.449,12.449,100000.0
2006-12-25 07:25:00,12.426,12.529,12.406,12.501,250000.0
2006-12-25 07:30:00,12.511,12.606,12.504,12.565,450000.0
2006-12-25 07:35:00,12.556,12.574,12.475,12.574,350000.0
2006-12-25 07:40:00,12.503,12.627,12.477,12.574,450000.0
2006-12-25 07:45:00,12.505,12.567,12.481,12.552,400000.0
2006-12-25 07:50:00,12.574,12.574,12.459,12.487,500000.0
2006-12-25 07:55:00,12.46,12.521,12.46,12.521,150000.0
2006-12-25 08:00:00,12.465,12.583,12.447,12.447,300000.0
2006-12-25 08:10:00,12.49,12.587,12.412,12.526,950000.0
2006-12-25 08:15:00,12.521,12.544,12.417,12.506,550000.0
2006-12-25 08:30:00,12.569,12.569,12.519,12.519,100000.0
2006-12-25 08:35:00,12.516,12.573,12.471,12.531,250000.0
2006-12-25 08:40:00,12.525,12.58,12.501,12.559,600000.0
2006-12-25 08:45:00,12.586,12.6,12.475,12.562,500000.0
2006-12-25 08:50:00,12.567,12.567,12.464,12.48,350000.0
2006-12-25 09:00:00,12.519,12.592,12.459,12.502,1100000.0
2006-12-25 09:05:00,12.425,12.553,12.416,12.551,400000.0
2006-12-25 09:20:00,12.532,12.582,12.457,12.494,950000.0
2006-12-25 09:25:00,12.514,12.522,12.415,12.522,550000.0
2006-12-25 09:30:00,12.461,12.562,12.392,12.562,400000.0
2006-12-25 09:40:00,12.545,12.568,12.469,12.479,750000.0
2006-12-25 09:50:00,12.578,12.578,12.453,12.541,400000.0
2006-12-25 09:55:00,12.46,12.629,12.424,12.59,850000.0
2006-12-25 10:00:00,12.508,12.551,12.421,12.52,500000.0
2006-12-25 10:05:00,12.454,12.584,12.407,12.447,800000.0
2006-12-25 10:10:00,12.572,12.62,12.493,12.575,550000.0
2006-12-25 10:15:00,12.479,12.574,12.441,12.514,400000.0
2006-12-25 10:25:00,12.449,12.544,12.401,12.533,700000.0
2006-12-25 10:30:00,12.5,12.549,12.42,12.488,750000.0
2006-12-25 10:40:00,12.535,12.572,12.45,12.538,900000.0
2006-12-25 10:50:00,12.54,12.628,12.461,12.509,1300000.0
2006-12-25 10:55:00,12.546,12.546,12.42,12.42,450000.0
2006-12-25 11:10:00,12.559,12.603,12.461,12.589,850000.0
2006-12-25 11:15:00,12.484,12.609,12.484,12.591,550000.0
2006-12-25 11:25:00,12.451,12.554,12.449,12.451,550000.0
2006-12-25 11:30:00,12.544,12.588,12.475,12.537,350000.0
2006-12-25 11:35:00,12.512,12.519,12.431,12.519,400000.0
2006-12-25 11:40:00,12.479,12.544,12.441,12.512,400000.0
2006-12-25 11:45:00,12.551,12.631,12.48,12.562,800000.0
2006-12-25 11:50:00,12.459,12.601,12.45,12.526,950000.0
2006-12-25 11:55:00,12.54,12.57,12.435,12.496,450000.0
2006-12-25 12:05:00,12.557,12.557,12.445,12.556,450000.0
2006-12-25 12:15:00,12.484,12.577,12.415,12.467,1250000.0
2006-12-25 12:20:00,12.483,12.55,12.396,12.48,500000.0
2006-12-25 12:25:00,12.53,12.567,12.453,12.549,550000.0
2006-12-25 12:30:00,12.56,12.56,12.431,12.431,250000.0
2006-12-25 12:45:00,12.46,12.556,12.434,12.529,550000.0
2006-12-25 12:50:00,12.451,12.616,12.451,12.565,500000.0
2006-12-25 13:00:00,12.434,12.529,12.426,12.474,400000.0
2006-12-25 13:05:00,12.471,12.557,12.445,12.445,400000.0
2006-12-25 13:10:00,12.568,12.648,12.446,12.578,800000.0
2006-12-25 13:15:00,12.534,12.534,12.42,12.518,350000.0
2006-12-25 13:25:00,12.479,12.577,12.431,12.485,550000.0
2006-12-25 13:35:00,12.451,12.593,12.43,12.526,1250000.0
2006-12-25 13:40:00,12.449,12.534,12.429,12.474,350000.0
2006-12-25 13:45:00,12.493,12.561,12.43,12.509,850000.0
2006-12-25 13:55:00,12.526,12.574,12.493,12.531,350000.0
2006-12-25 14:00:00,12.487,12.594,12.487,12.584,350000.0
2006-12-25 14:05:00,12.543,12.58,12.46,12.544,400000.0
2006-12-25 14:15:00,12.43,12.636,12.43,12.622,1000000.0
2006-12-25 14:20:00,12.516,12.622,12.441,12.585,900000.0
2006-12-25 14:25:00,12.517,12.574,12.42,12.486,750000.0
2006-12-25 14:30:00,12.475,12.589,12.425,12.507,1050000.0
2006-12-25 14:35:00,12.498,12.586,12.466,12.586,550000.0
2006-12-25 14:40:00,12.517,12.556,12.424,12.538,800000.0
2006-12-25 14:45:00,12.526,12.56,12.434,12.547,700000.0
2006-12-25 14:50:00,12.482,12.571,12.419,12.459,850000.0
2006-12-25 14:55:00,12.511,12.558,12.432,12.432,450000.0
2006-12-25 15:00:00,12.518,12.549,12.433,12.53,450000.0
2006-12-25 15:10:00,12.546,12.546,12.462,12.495,200000.0
2006-12-25 15:20:00,12.493,12.578,12.493,12.553,400000.0
2006-12-25 15:25:00,12.469,12.553,12.469,12.526,350000.0
2006-12-25 15:30:00,12.484,12.608,12.451,12.451,1300000.0
2006-12-25 15:35:00,12.526,12.579,12.453,12.534,800000.0
2006-12-25 15:40:00,12.457,12.59,12.457,12.557,400000.0
2006-12-25 15:45:00,12.531,12.533,12.403,12.432,550000.0
2006-12-25 16:00:00,12.558,12.558,12.442,12.442,400000.0
2006-12-25 16:05:00,12.477,12.597,12.464,12.588,850000.0
2006-12-25 16:10:00,12.419,12.579,12.419,12.431,500000.0
2006-12-25 16:20:00,12.498,12.584,12.451,12.536,500000.0
2006-12-25 16:50:00,12.496,12.581,12.467,12.467,450000.0
2006-12-25 17:10:00,12.475,12.572,12.416,12.572,450000.0
2006-12-25 17:15:00,12.557,12.557,12.428,12.513,450000.0
2006-12-25 17:20:00,12.547,12.574,12.465,12.548,750000.0
2006-12-25 17:25:00,12.496,12.612,12.477,12.479,550000.0
2006-12-25 17:35:00,12.537,12.537,12.426,12.454,350000.0
2006-12-25 17:45:00,12.555,12.592,12.474,12.511,400000.0
2006-12-25 17:50:00,12.532,12.618,12.514,12.514,500000.0
2006-12-25 17:55:00,12.507,12.613,12.494,12.556,350000.0
2006-12-25 18:05:00,12.493,12.579,12.412,12.483,750000.0
2006-12-25 18:10:00,12.481,12.577,12.432,12.577,300000.0
2006-12-25 18:20:00,12.537,12.556,12.427,12.552,800000.0
2006-12-25 18:25:00,12.526,12.526,12.418,12.52,350000.0
2006-12-25 18:35:00,12.467,12.544,12.397,12.515,550000.0
2006-12-25 18:40:00,12.51,12.549,12.444,12.549,400000.0
2006-12-25 18:50:00,12.525,12.525,12.433,12.469,200000.0
2006-12-25 18:55:00,12.567,12.568,12.454,12.546,450000.0
2006-12-25 19:00:00,12.482,12.549,12.417,12.417,900000.0
2006-12-25 19:05:00,12.562,12.582,12.438,12.457,900000.0
2006-12-25 19:10:00,12.524,12.524,12.419,12.456,200000.0
2006-12-25 19:15:00,12.41,12.515,12.378,12.492,350000.0
2006-12-25 19:20:00,12.552,12.552,12.409,12.485,850000.0
2006-12-25 19:35:00,12.524,12.524,12.424,12.463,200000.0
2006-12-25 19:40:00,12.533,12.533,12.45,12.483,200000.0
2006-12-25 20:05:00,12.524,12.524,12.425,12.463,200000.0
2006-12-25 20:15:00,12.514,12.514,12.414,12.453,200000.0
2006-12-25 20:20:00,12.395,12.541,12.385,12.541,350000.0
2006-12-25 20:50:00,12.518,12.542,12.482,12.542,350000.0
2006-12-25 20:55:00,12.553,12.553,12.47,12.503,200000.0
2006-12-25 21:00:00,12.554,12.569,12.46,12.552,500000.0
2006-12-25 21:15:00,12.531,12.569,12.511,12.513,400000.0
2006-12-25 21:30:00,12.547,12.547,12.435,12.474,400000.0
2006-12-25 21:35:00,12.544,12.544,12.46,12.493,200000.0
2006-12-25 21:40:00,12.533,12.546,12.434,12.45,350000.0
2006-12-25 21:45:00,12.504,12.541,12.447,12.541,350000.0
2006-12-25 21:55:00,12.543,12.543,12.443,12.483,200000.0
2006-12-25 22:00:00,12.556,12.556,12.471,12.504,200000.0
2006-12-25 22:15:00,12.547,12.547,12.446,12.485,200000.0
2006-12-25 22:20:00,12.468,12.528,12.456,12.517,250000.0
2006-12-25 22:35:00,12.519,12.557,12.519,12.539,150000.0
2006-12-25 22:40:00,12.537,12.537,12.436,12.475,200000.0
2006-12-25 22:45:00,12.524,12.524,12.425,12.463,200000.0
2006-12-25 22:55:00,12.475,12.534,12.445,12.484,700000.0
2006-12-25 23:05:00,12.53,12.53,12.439,12.484,300000.0
2006-12-25 23:20:00,12.536,12.536,12.451,12.484,200000.0
2006-12-25 23:25:00,12.565,12.565,12.46,12.511,400000.0
2006-12-25 23:30:00,12.536,12.536,12.421,12.512,650000.0
2006-12-25 23:40:00,12.527,12.527,12.426,12.465,200000.0
2006-12-25 23:50:00,12.537,12.537,12.457,12.492,200000.0
2006-12-25 23:55:00,12.537,12.537,12.436,12.475,200000.0
2006-12-26 00:00:00,12.72,12.77,12.449,12.503,1500000.0
2006-12-26 00:10:00,12.529,12.545,12.469,12.54,250000.0
2006-12-26 00:15:00,12.526,12.592,12.431,12.543,1250000.0
2006-12-26 00:20:00,12.453,12.523,12.419,12.51,500000.0
2006-12-26 00:30:00,12.523,12.523,12.424,12.463,200000.0
2006-12-26 00:35:00,12.464,12.566,12.464,12.505,350000.0
2006-12-26 00:40:00,12.544,12.544,12.444,12.484,200000.0
2006-12-26 00:45:00,12.534,12.534,12.434,12.473,200000.0
2006-12-26 00:50:00,12.54,12.552,12.454,12.48,500000.0
2006-12-26 00:55:00,12.553,12.553,12.47,12.503,200000.0
2006-12-26 01:00:00,12.477,12.604,12.431,12.554,800000.0
2006-12-26 01:05:00,12.593,12.613,12.493,12.613,400000.0
2006-12-26 01:10:00,12.595,12.628,12.503,12.517,1000000.0
2006-12-26 01:15:00,12.6,12.643,12.52,12.611,500000.0
2006-12-26 01:20:00,12.608,12.608,12.506,12.508,500000.0
2006-12-26 01:25:00,12.604,12.604,12.523,12.598,600000.0
2006-12-26 01:35:00,12.606,12.606,12.556,12.556,150000.0
2006-12-26 01:40:00,12.567,12.625,12.482,12.551,950000.0
2006-12-26 01:45:00,12.614,12.614,12.53,12.564,200000.0
2006-12-26 01:50:00,12.607,12.633,12.489,12.633,350000.0
2006-12-26 01:55:00,12.616,12.642,12.488,12.56,1050000.0
2006-12-26 02:00:00,12.492,12.596,12.483,12.596,400000.0
2006-12-26 02:05:00,12.509,12.613,12.495,12.575,1150000.0
2006-12-26 02:10:00,12.559,12.612,12.433,12.585,1350000.0
2006-12-26 02:15:00,12.53,12.603,12.501,12.603,550000.0
2006-12-26 02:25:00,12.6,12.6,12.46,12.525,600000.0
2006-12-26 02:40:00,12.514,12.655,12.423,12.532,1050000.0
2006-12-26 02:45:00,12.616,12.633,12.526,12.583,400000.0
2006-12-26 02:50:00,12.605,12.703,12.526,12.673,750000.0
2006-12-26 03:00:00,12.672,12.672,12.464,12.472,1450000.0
2006-12-26 03:05:00,12.548,12.583,12.462,12.579,800000.0
2006-12-26 03:10:00,12.608,12.663,12.562,12.624,500000.0
2006-12-26 03:15:00,12.625,12.625,12.541,12.574,200000.0
2006-12-26 03:20:00,12.614,12.629,12.495,12.629,700000.0
2006-12-26 03:25:00,12.524,12.606,12.524,12.588,350000.0
2006-12-26 03:30:00,12.604,12.604,12.482,12.581,1050000.0
2006-12-26 03:35:00,12.623,12.659,12.492,12.523,1300000.0
2006-12-26 03:40:00,12.464,12.635,12.436,12.602,750000.0
2006-12-26 03:45:00,12.597,12.704,12.548,12.652,1050000.0
2006-12-26 03:50:00,12.629,12.658,12.589,12.658,150000.0
2006-12-26 03:55:00,12.671,12.766,12.566,12.668,1200000.0
2006-12-26 04:00:00,12.658,12.666,12.587,12.622,250000.0
2006-12-26 04:05:00,12.67,12.721,12.596,12.658,950000.0
2006-12-26 04:10:00,12.606,12.703,12.564,12.693,1000000.0
2006-12-26 04:15:00,12.684,12.736,12.627,12.664,1150000.0
2006-12-26 04:20:00,12.659,12.757,12.603,12.72,1750000.0
2006-12-26 04:25:00,12.708,12.734,12.708,12.734,100000.0
2006-12-26 04:30:00,12.698,12.698,12.576,12.634,600000.0
2006-12-26 04:35:00,12.586,12.71,12.586,12.606,250000.0
2006-12-26 04:40:00,12.632,12.714,12.632,12.693,300000.0
2006-12-26 04:45:00,12.745,12.753,12.599,12.707,750000.0
2006-12-26 04:50:00,12.696,12.696,12.577,12.666,200000.0
2006-12-26 04:55:00,12.584,12.712,12.568,12.695,1000000.0
2006-12-26 05:00:00,12.64,12.722,12.64,12.699,250000.0
2006-12-26 05:05:00,12.711,12.711,12.608,12.642,1050000.0
2006-12-26 05:10:00,12.652,12.759,12.573,12.61,1950000.0
2006-12-26 05:20:00,12.653,12.712,12.563,12.655,1350000.0
2006-12-26 05:25:00,12.659,12.683,12.576,12.64,450000.0
2006-12-26 05:30:00,12.656,12.676,12.552,12.676,850000.0
2006-12-26 05:35:00,12.678,12.678,12.593,12.625,200000.0
2006-12-26 05:40:00,12.7,12.7,12.577,12.682,400000.0
2006-12-26 05:45:00,12.652,12.715,12.55,12.56,1400000.0
2006-12-26 05:50:00,12.638,12.667,12.534,12.555,700000.0
2006-12-26 05:55:00,12.606,12.696,12.563,12.563,1150000.0
2006-12-26 06:00:00,12.65,12.738,12.556,12.596,800000.0
2006-12-26 06:05:00,12.685,12.695,12.56,12.56,150000.0
2006-12-26 06:10:00,12.655,12.655,12.546,12.584,400000.0
2006-12-26 06:15:00,12.656,12.656,12.571,12.648,350000.0
2006-12-26 06:25:00,12.664,12.687,12.554,12.632,1300000.0
2006-12-26 06:30:00,12.574,12.704,12.519,12.669,2000000.0
2006-12-26 06:35:00,12.649,12.694,12.561,12.647,550000.0
2006-12-26 06:40:00,12.651,12.663,12.62,12.653,500000.0
2006-12-26 06:45:00,12.711,12.737,12.591,12.625,550000.0
2006-12-26 07:00:00,12.67,12.67,12.576,12.611,250000.0
2006-12-26 07:05:00,12.567,12.692,12.567,12.64,400000.0
2006-12-26 07:10:00,12.665,12.665,12.565,12.604,200000.0
2006-12-26 07:25:00,12.598,12.699,12.565,12.674,400000.0
2006-12-26 07:30:00,12.61,12.75,12.595,12.683,1100000.0
2006-12-26 07:35:00,12.673,12.707,12.567,12.673,700000.0
2006-12-26 07:40:00,12.689,12.729,12.57,12.617,850000.0
2006-12-26 07:45:00,12.676,12.713,12.58,12.685,650000.0
2006-12-26 07:50:00,12.612,12.752,12.582,12.641,1700000.0
2006-12-26 07:55:00,12.681,12.726,12.598,12.641,800000.0
2006-12-26 08:05:00,12.61,12.706,12.574,12.696,900000.0
2006-12-26 08:10:00,12.693,12.723,12.562,12.607,1200000.0
2006-12-26 08:15:00,12.585,12.718,12.585,12.638,750000.0
2006-12-26 08:20:00,12.722,12.722,12.587,12.673,550000.0
2006-12-26 08:25:00,12.595,12.676,12.564,12.673,400000.0
2006-12-26 08:30:00,12.681,12.715,12.569,12.609,1150000.0
2006-12-26 08:35:00,12.616,12.742,12.573,12.584,1500000.0
2006-12-26 08:40:00,12.665,12.721,12.638,12.684,600000.0
2006-12-26 08:45:00,12.708,12.746,12.61,12.653,1000000.0
2006-12-26 08:50:00,12.575,12.729,12.575,12.632,650000.0
2006-12-26 08:55:00,12.699,12.734,12.634,12.701,550000.0
2006-12-26 09:00:00,12.715,12.796,12.61,12.737,1500000.0
2006-12-26 09:10:00,12.709,12.725,12.584,12.722,1900000.0
2006-12-26 09:15:00,12.66,12.752,12.605,12.74,1200000.0
2006-12-26 09:20:00,12.683,12.771,12.597,12.653,1650000.0
2006-12-26 09:25:00,12.735,12.764,12.609,12.733,1350000.0
2006-12-26 09:30:00,12.71,12.756,12.614,12.713,550000.0
2006-12-26 09:35:00,12.626,12.801,12.577,12.743,1800000.0
2006-12-26 09:40:00,12.634,12.761,12.568,12.716,2100000.0
2006-12-26 09:45:00,12.67,12.738,12.587,12.681,750000.0
2006-12-26 09:50:00,12.701,12.713,12.538,12.588,800000.0
2006-12-26 09:55:00,12.683,12.737,12.567,12.711,800000.0
2006-12-26 10:05:00,12.725,12.725,12.571,12.7,450000.0
2006-12-26 10:10:00,12.688,12.714,12.555,12.587,1850000.0
2006-12-26 10:15:00,12.705,12.705,12.563,12.663,750000.0
2006-12-26 10:20:00,12.567,12.721,12.503,12.683,1750000.0
2006-12-26 10:25:00,12.601,12.738,12.559,12.704,2400000.0
2006-12-26 10:30:00,12.64,12.747,12.564,12.69,1950000.0
2006-12-26 10:35:00,12.62,12.748,12.532,12.554,2350000.0
2006-12-26 10:40:00,12.663,12.705,12.516,12.593,1700000.0
2006-12-26 10:45:00,12.683,12.683,12.516,12.545,600000.0
2006-12-26 10:50:00,12.676,12.713,12.578,12.696,550000.0
2006-12-26 10:55:00,12.676,12.715,12.566,12.637,800000.0
2006-12-26 11:00:00,12.608,12.745,12.542,12.716,2200000.0
2006-12-26 11:05:00,12.667,12.715,12.533,12.703,1650000.0
2006-12-26 11:10:00,12.598,12.729,12.566,12.689,1850000.0
2006-12-26 11:15:00,12.588,12.742,12.574,12.742,2150000.0
2006-12-26 11:20:00,12.688,12.724,12.546,12.669,2300000.0
2006-12-26 11:25:00,12.601,12.726,12.593,12.619,1800000.0
2006-12-26 11:30:00,12.708,12.757,12.523,12.648,1550000.0
2006-12-26 11:35:00,12.595,12.701,12.535,12.59,1700000.0
2006-12-26 11:40:00,12.592,12.755,12.566,12.681,1550000.0
2006-12-26 11:45:00,12.567,12.701,12.536,12.692,950000.0
2006-12-26 11:50:00,12.651,12.742,12.577,12.652,1300000.0
2006-12-26 11:55:00,12.639,12.75,12.605,12.626,1050000.0
2006-12-26 12:00:00,12.663,12.712,12.558,12.599,2150000.0
2006-12-26 12:05:00,12.678,12.705,12.574,12.695,1150000.0
2006-12-26 12:10:00,12.559,12.699,12.517,12.561,1300000.0
2006-12-26 12:15:00,12.618,12.738,12.567,12.607,1700000.0
2006-12-26 12:20:00,12.631,12.718,12.549,12.628,500000.0
2006-12-26 12:25:00,12.715,12.715,12.506,12.549,1900000.0
2006-12-26 12:30:00,12.663,12.734,12.548,12.548,1050000.0
2006-12-26 12:35:00,12.712,12.725,12.545,12.643,1650000.0
2006-12-26 12:40:00,12.635,12.733,12.558,12.608,2400000.0
2006-12-26 12:45:00,12.642,12.745,12.567,12.622,2250000.0
2006-12-26 12:50:00,12.578,12.698,12.546,12.698,500000.0
2006-12-26 13:00:00,12.711,12.762,12.595,12.616,2200000.0
2006-12-26 13:05:00,12.584,12.754,12.572,12.606,2200000.0
2006-12-26 13:10:00,12.661,12.714,12.54,12.693,2250000.0
2006-12-26 13:15:00,12.643,12.786,12.58,12.609,2000000.0
2006-12-26 13:20:00,12.588,12.759,12.588,12.621,1150000.0
2006-12-26 13:25:00,12.689,12.725,12.557,12.674,1600000.0
2006-12-26 13:30:00,12.718,12.746,12.57,12.611,1300000.0
2006-12-26 13:35:00,12.664,12.732,12.567,12.667,2100000.0
2006-12-26 13:40:00,12.657,12.735,12.582,12.648,1100000.0
2006-12-26 13:45:00,12.614,12.78,12.587,12.7,750000.0
2006-12-26 13:50:00,12.64,12.72,12.596,12.697,800000.0
2006-12-26 13:55:00,12.696,12.732,12.575,12.708,1350000.0
2006-12-26 14:00:00,12.675,12.726,12.569,12.725,1800000.0
2006-12-26 14:05:00,12.685,12.733,12.568,12.607,950000.0
2006-12-26 14:10:00,12.57,12.715,12.553,12.626,1650000.0
2006-12-26 14:15:00,12.572,12.744,12.572,12.7,2300000.0
2006-12-26 14:20:00,12.578,12.686,12.499,12.645,1250000.0
2006-12-26 14:25:00,12.579,12.696,12.53,12.647,1850000.0
2006-12-26 14:30:00,12.586,12.673,12.527,12.597,1800000.0
2006-12-26 14:35:00,12.65,12.686,12.498,12.549,2200000.0
2006-12-26 14:40:00,12.616,12.706,12.543,12.646,1900000.0
2006-12-26 14:45:00,12.622,12.685,12.528,12.534,2000000.0
2006-12-26 14:50:00,12.569,12.676,12.499,12.576,2150000.0
2006-12-26 14:55:00,12.623,12.66,12.502,12.66,2400000.0
2006-12-26 15:00:00,12.562,12.69,12.503,12.534,2400000.0
2006-12-26 15:05:00,12.517,12.655,12.481,12.525,2250000.0
2006-12-26 15:10:00,12.54,12.651,12.465,12.561,1600000.0
2006-12-26 15:15:00,12.512,12.642,12.498,12.578,1950000.0
2006-12-26 15:20:00,12.531,12.657,12.49,12.603,2150000.0
2006-12-26 15:25:00,12.614,12.684,12.532,12.645,2150000.0
2006-12-26 15:30:00,12.641,12.665,12.503,12.51,2200000.0
2006-12-26 15:35:00,12.599,12.662,12.502,12.56,2150000.0
2006-12-26 15:40:00,12.529,12.647,12.492,12.608,2000000.0
2006-12-26 15:45:00,12.613,12.698,12.55,12.679,2100000.0
2006-12-26 15:50:00,12.609,12.744,12.549,12.703,2200000.0
2006-12-26 15:55:00,12.577,12.724,12.516,12.613,2350000.0
2006-12-26 16:00:00,12.661,12.757,12.538,12.669,2450000.0
2006-12-26 16:05:00,12.587,12.676,12.526,12.655,1850000.0
2006-12-26 16:10:00,12.639,12.688,12.485,12.551,2300000.0
2006-12-26 16:15:00,12.649,12.677,12.525,12.674,2200000.0
2006-12-26 16:20:00,12.675,12.734,12.556,12.716,2450000.0
2006-12-26 16:25:00,12.692,12.726,12.516,12.672,1850000.0
2006-12-26 16:30:00,12.585,12.694,12.545,12.69,1750000.0
2006-12-26 16:35:00,12.594,12.743,12.56,12.692,2450000.0
2006-12-26 16:40:00,12.647,12.714,12.542,12.542,2000000.0
2006-12-26 16:45:00,12.558,12.728,12.542,12.56,2300000.0
2006-12-26 16:50:00,12.567,12.728,12.551,12.607,1900000.0
2006-12-26 16:55:00,12.676,12.726,12.573,12.638,2350000.0
2006-12-26 17:00:00,12.746,12.746,12.578,12.68,2100000.0
2006-12-26 17:05:00,12.726,12.778,12.542,12.651,2250000.0
2006-12-26 17:10:00,12.705,12.74,12.576,12.692,2150000.0
2006-12-26 17:15:00,12.607,12.718,12.529,12.645,1950000.0
2006-12-26 17:20:00,12.635,12.71,12.524,12.581,1850000.0
2006-12-26 17:25:00,12.653,12.72,12.544,12.714,2300000.0
2006-12-26 17:30:00,12.574,12.721,12.553,12.706,2300000.0
2006-12-26 17:35:00,12.661,12.721,12.543,12.562,2250000.0
2006-12-26 17:40:00,12.562,12.722,12.562,12.631,2150000.0
2006-12-26 17:45:00,12.571,12.689,12.539,12.633,2150000.0
2006-12-26 17:50:00,12.654,12.712,12.53,12.655,2300000.0
2006-12-26 17:55:00,12.54,12.651,12.499,12.64,1950000.0
2006-12-26 18:00:00,12.569,12.691,12.54,12.597,2050000.0
2006-12-26 18:05:00,12.612,12.731,12.506,12.622,1950000.0
2006-12-26 18:10:00,12.651,12.681,12.512,12.62,1800000.0
2006-12-26 18:15:00,12.622,12.696,12.532,12.629,1700000.0
2006-12-26 18:20:00,12.57,12.693,12.515,12.662,2150000.0
2006-12-26 18:25:00,12.578,12.689,12.509,12.667,2250000.0
2006-12-26 18:30:00,12.634,12.688,12.526,12.66,2100000.0
2006-12-26 18:35:00,12.576,12.689,12.489,12.636,2250000.0
2006-12-26 18:40:00,12.647,12.697,12.509,12.563,2200000.0
2006-12-26 18:45:00,12.535,12.696,12.526,12.627,1700000.0
2006-12-26 18:50:00,12.608,12.678,12.534,12.543,2000000.0
2006-12-26 18:55:00,12.531,12.674,12.499,12.611,2150000.0
2006-12-26 19:00:00,12.617,12.71,12.528,12.652,2050000.0
2006-12-26 19:05:00,12.555,12.682,12.501,12.593,1750000.0
2006-12-26 19:10:00,12.616,12.685,12.505,12.639,1650000.0
2006-12-26 19:15:00,12.567,12.683,12.496,12.651,1850000.0
2006-12-26 19:20:00,12.556,12.68,12.526,12.663,1700000.0
2006-12-26 19:25:00,12.654,12.683,12.51,12.647,2250000.0
2006-12-26 19:30:00,12.652,12.673,12.509,12.556,1800000.0
2006-12-26 19:35:00,12.645,12.654,12.481,12.525,1600000.0
2006-12-26 19:40:00,12.61,12.658,12.532,12.608,1650000.0
2006-12-26 19:45:00,12.636,12.677,12.508,12.551,2000000.0
2006-12-26 19:50:00,12.55,12.692,12.505,12.636,1600000.0
2006-12-26 19:55:00,12.494,12.645,12.49,12.55,1650000.0
2006-12-26 20:00:00,12.644,12.665,12.517,12.661,1550000.0
2006-12-26 20:05:00,12.618,12.636,12.475,12.522,1900000.0
2006-12-26 20:10:00,12.6,12.636,12.477,12.516,2000000.0
2006-12-26 20:15:00,12.612,12.624,12.485,12.574,1600000.0
2006-12-26 20:20:00,12.581,12.611,12.463,12.501,1950000.0
2006-12-26 20:25:00,12.623,12.633,12.458,12.501,1700000.0
2006-12-26 20:30:00,12.592,12.617,12.438,12.599,1650000.0
2006-12-26 20:35:00,12.524,12.615,12.458,12.583,1050000.0
2006-12-26 20:40:00,12.571,12.58,12.429,12.504,850000.0
2006-12-26 20:45:00,12.547,12.589,12.421,12.472,1050000.0
2006-12-26 20:50:00,12.516,12.604,12.459,12.589,700000.0
2006-12-26 20:55:00,12.566,12.574,12.463,12.487,650000.0
2006-12-26 21:00:00,12.575,12.575,12.464,12.499,450000.0
2006-12-26 21:05:00,12.576,12.576,12.462,12.524,450000.0
2006-12-26 21:10:00,12.465,12.564,12.434,12.474,500000.0
2006-12-26 21:15:00,12.505,12.544,12.39,12.517,550000.0
2006-12-26 21:20:00,12.477,12.607,12.44,12.475,1300000.0
2006-12-26 21:25:00,12.456,12.604,12.456,12.604,450000.0
2006-12-26 21:30:00,12.444,12.632,12.426,12.55,2250000.0
2006-12-26 21:35:00,12.521,12.624,12.456,12.545,650000.0
2006-12-26 21:40:00,12.567,12.649,12.469,12.531,1600000.0
2006-12-26 21:45:00,12.539,12.63,12.459,12.547,1900000.0
2006-12-26 21:50:00,12.468,12.58,12.468,12.512,350000.0
2006-12-26 21:55:00,12.472,12.539,12.453,12.537,250000.0
2006-12-26 22:00:00,12.528,12.639,12.437,12.503,2400000.0
2006-12-26 22:05:00,12.565,12.66,12.453,12.518,2150000.0
2006-12-26 22:10:00,12.604,12.635,12.494,12.61,1200000.0
2006-12-26 22:15:00,12.557,12.617,12.447,12.6,800000.0
2006-12-26 22:20:00,12.565,12.597,12.473,12.538,650000.0
2006-12-26 22:25:00,12.482,12.643,12.467,12.61,1850000.0
2006-12-26 22:30:00,12.594,12.635,12.498,12.552,1700000.0
2006-12-26 22:35:00,12.592,12.705,12.506,12.525,1500000.0
2006-12-26 22:40:00,12.537,12.625,12.537,12.561,1050000.0
2006-12-26 22:45:00,12.605,12.632,12.501,12.613,900000.0
2006-12-26 22:50:00,12.521,12.634,12.481,12.604,1300000.0
2006-12-26 22:55:00,12.568,12.604,12.486,12.548,1150000.0
2006-12-26 23:00:00,12.559,12.641,12.475,12.587,2100000.0
2006-12-26 23:05:00,12.529,12.643,12.511,12.584,2050000.0
2006-12-26 23:10:00,12.583,12.644,12.485,12.499,1450000.0
2006-12-26 23:15:00,12.579,12.643,12.503,12.503,500000.0
2006-12-26 23:20:00,12.582,12.649,12.535,12.54,1100000.0
2006-12-26 23:25:00,12.592,12.642,12.5,12.56,2150000.0
2006-12-26 23:30:00,12.531,12.683,12.521,12.615,1500000.0
2006-12-26 23:35:00,12.555,12.684,12.495,12.495,1500000.0
2006-12-26 23:40:00,12.54,12.625,12.508,12.625,800000.0
2006-12-26 23:45:00,12.588,12.601,12.476,12.519,700000.0
2006-12-26 23:50:00,12.599,12.652,12.496,12.625,1000000.0
2006-12-26 23:55:00,12.594,12.657,12.502,12.602,1250000.0
2006-12-27 00:00:00,12.65,12.86,12.482,12.587,1100000.0
2006-12-27 00:05:00,12.605,12.639,12.51,12.597,1300000.0
2006-12-27 00:10:00,12.522,12.652,12.48,12.573,1250000.0
2006-12-27 00:15:00,12.615,12.676,12.582,12.598,450000.0
2006-12-27 00:20:00,12.603,12.603,12.601,12.601,100000.0
2006-12-27 00:25:00,12.629,12.629,12.549,12.583,200000.0
2006-12-27 00:30:00,12.626,12.626,12.523,12.621,400000.0
2006-12-27 00:35:00,12.62,12.631,12.62,12.631,100000.0
2006-12-27 00:40:00,12.636,12.636,12.552,12.585,200000.0
2006-12-27 00:50:00,12.626,12.626,12.525,12.564,200000.0
2006-12-27 00:55:00,12.635,12.635,12.551,12.584,200000.0
2006-12-27 01:00:00,12.638,12.716,12.542,12.63,1950000.0
2006-12-27 01:05:00,12.623,12.648,12.521,12.602,1750000.0
2006-12-27 01:10:00,12.605,12.662,12.512,12.539,1250000.0
2006-12-27 01:15:00,12.606,12.662,12.521,12.632,1550000.0
2006-12-27 01:20:00,12.619,12.684,12.525,12.619,2650000.0
2006-12-27 01:25:00,12.626,12.654,12.529,12.557,1100000.0
2006-12-27 01:30:00,12.629,12.652,12.531,12.645,1350000.0
2006-12-27 01:35:00,12.615,12.615,12.515,12.554,200000.0
2006-12-27 01:40:00,12.503,12.643,12.495,12.643,500000.0
2006-12-27 01:55:00,12.612,12.626,12.503,12.598,700000.0
2006-12-27 02:00:00,12.517,12.598,12.504,12.597,300000.0
2006-12-27 02:05:00,12.577,12.581,12.577,12.581,100000.0
2006-12-27 02:10:00,12.642,12.642,12.502,12.561,850000.0
2006-12-27 02:15:00,12.597,12.687,12.529,12.576,500000.0
2006-12-27 02:20:00,12.638,12.714,12.559,12.615,1450000.0
2006-12-27 02:25:00,12.557,12.676,12.557,12.603,400000.0
2006-12-27 02:30:00,12.546,12.665,12.525,12.656,1600000.0
2006-12-27 02:35:00,12.678,12.71,12.517,12.586,2200000.0
2006-12-27 02:40:00,12.561,12.666,12.544,12.666,550000.0
2006-12-27 02:45:00,12.625,12.667,12.493,12.532,1350000.0
2006-12-27 02:50:00,12.545,12.66,12.484,12.584,1350000.0
2006-12-27 02:55:00,12.607,12.656,12.514,12.638,1650000.0
2006-12-27 03:00:00,12.532,12.65,12.481,12.587,1100000.0
2006-12-27 03:05:00,12.633,12.647,12.511,12.647,900000.0
2006-12-27 03:10:00,12.593,12.616,12.496,12.53,1250000.0
2006-12-27 03:15:00,12.584,12.631,12.49,12.631,1350000.0
2006-12-27 03:20:00,12.601,12.636,12.46,12.535,1700000.0
2006-12-27 03:25:00,12.593,12.612,12.512,12.577,1250000.0
2006-12-27 03:30:00,12.584,12.584,12.453,12.548,700000.0
2006-12-27 03:35:00,12.576,12.61,12.455,12.522,1550000.0
2006-12-27 03:40:00,12.548,12.628,12.465,12.567,1750000.0
2006-12-27 03:45:00,12.561,12.634,12.461,12.586,1650000.0
2006-12-27 03:50:00,12.615,12.706,12.484,12.503,1800000.0
2006-12-27 03:55:00,12.615,12.675,12.472,12.496,1050000.0
2006-12-27 04:00:00,12.603,12.621,12.492,12.599,1150000.0
2006-12-27 04:05:00,12.527,12.651,12.497,12.536,800000.0
2006-12-27 04:10:00,12.623,12.64,12.498,12.558,1250000.0
2006-12-27 04:15:00,12.612,12.657,12.506,12.655,1900000.0
2006-12-27 04:20:00,12.553,12.704,12.5,12.615,1450000.0
2006-12-27 04:25:00,12.548,12.68,12.529,12.648,1000000.0
2006-12-27 04:30:00,12.635,12.672,12.54,12.578,350000.0
2006-12-27 04:35:00,12.609,12.688,12.517,12.59,1750000.0
2006-12-27 04:40:00,12.576,12.656,12.53,12.598,650000.0
2006-12-27 04:45:00,12.609,12.638,12.511,12.558,450000.0
2006-12-27 04:50:00,12.611,12.663,12.478,12.544,2100000.0
2006-12-27 04:55:00,12.617,12.692,12.525,12.563,2400000.0
2006-12-27 05:00:00,12.61,12.773,12.483,12.626,1950000.0
2006-12-27 05:05:00,12.625,12.654,12.485,12.645,850000.0
2006-12-27 05:10:00,12.541,12.682,12.481,12.67,1200000.0
2006-12-27 05:15:00,12.632,12.698,12.51,12.651,1650000.0
2006-12-27 05:20:00,12.637,12.701,12.502,12.652,2000000.0
2006-12-27 05:25:00,12.651,12.665,12.526,12.589,850000.0
2006-12-27 05:30:00,12.638,12.705,12.563,12.652,1500000.0
2006-12-27 05:35:00,12.636,12.695,12.527,12.6,2000000.0
2006-12-27 05:40:00,12.543,12.714,12.536,12.649,1250000.0
2006-12-27 05:45:00,12.597,12.681,12.547,12.621,1150000.0
2006-12-27 05:50:00,12.654,12.654,12.498,12.576,1100000.0
2006-12-27 05:55:00,12.6,12.677,12.53,12.567,900000.0
2006-12-27 06:00:00,12.519,12.674,12.507,12.574,800000.0
2006-12-27 06:05:00,12.651,12.652,12.509,12.616,550000.0
2006-12-27 06:10:00,12.655,12.659,12.54,12.598,1100000.0
2006-12-27 06:15:00,12.549,12.628,12.549,12.605,300000.0
2006-12-27 06:20:00,12.603,12.636,12.486,12.591,1000000.0
2006-12-27 06:25:00,12.622,12.662,12.525,12.641,1550000.0
2006-12-27 06:30:00,12.535,12.657,12.489,12.595,1500000.0
2006-12-27 06:35:00,12.577,12.733,12.484,12.57,2200000.0
2006-12-27 06:40:00,12.57,12.672,12.508,12.544,1450000.0
2006-12-27 06:45:00,12.522,12.637,12.511,12.578,1300000.0
2006-12-27 06:50:00,12.541,12.673,12.541,12.634,1100000.0
2006-12-27 06:55:00,12.629,12.629,12.529,12.611,350000.0
2006-12-27 07:00:00,12.563,12.628,12.563,12.575,250000.0
2006-12-27 07:05:00,12.628,12.696,12.506,12.65,2000000.0
2006-12-27 07:10:00,12.538,12.667,12.513,12.513,1300000.0
2006-12-27 07:15:00,12.59,12.653,12.518,12.518,1700000.0
2006-12-27 07:20:00,12.52,12.684,12.505,12.538,1750000.0
2006-12-27 07:25:00,12.641,12.66,12.502,12.612,550000.0
2006-12-27 07:30:00,12.592,12.598,12.485,12.485,700000.0
2006-12-27 07:35:00,12.493,12.648,12.482,12.648,1200000.0
2006-12-27 07:40:00,12.596,12.631,12.489,12.55,1450000.0
2006-12-27 07:45:00,12.521,12.659,12.474,12.591,1000000.0
2006-12-27 07:50:00,12.539,12.707,12.523,12.523,1400000.0
2006-12-27 07:55:00,12.562,12.562,12.509,12.509,100000.0
2006-12-27 08:00:00,12.527,12.666,12.462,12.462,1650000.0
2006-12-27 08:05:00,12.528,12.62,12.494,12.552,1150000.0
2006-12-27 08:10:00,12.614,12.675,12.501,12.613,1150000.0
2006-12-27 08:15:00,12.528,12.609,12.528,12.574,250000.0
2006-12-27 08:20:00,12.671,12.671,12.483,12.561,2000000.0
2006-12-27 08:25:00,12.552,12.69,12.546,12.608,800000.0
2006-12-27 08:30:00,12.609,12.64,12.496,12.522,1600000.0
2006-12-27 08:35:00,12.502,12.661,12.5,12.53,1700000.0
2006-12-27 08:40:00,12.584,12.648,12.558,12.612,900000.0
2006-12-27 08:45:00,12.635,12.664,12.524,12.586,750000.0
2006-12-27 08:50:00,12.484,12.656,12.484,12.562,1400000.0
2006-12-27 09:00:00,12.535,12.667,12.53,12.53,1000000.0
2006-12-27 09:10:00,12.621,12.662,12.507,12.549,1850000.0
2006-12-27 09:15:00,12.58,12.678,12.514,12.608,900000.0
2006-12-27 09:20:00,12.563,12.659,12.48,12.544,1850000.0
2006-12-27 09:25:00,12.653,12.671,12.529,12.529,600000.0
2006-12-27 09:30:00,12.541,12.657,12.481,12.602,800000.0
2006-12-27 09:35:00,12.593,12.649,12.49,12.628,950000.0
2006-12-27 09:40:00,12.529,12.663,12.484,12.575,1650000.0
2006-12-27 09:45:00,12.561,12.664,12.503,12.544,1800000.0
2006-12-27 09:50:00,12.512,12.678,12.502,12.636,750000.0
2006-12-27 09:55:00,12.62,12.691,12.543,12.664,800000.0
2006-12-27 10:00:00,12.554,12.699,12.526,12.577,1150000.0
2006-12-27 10:05:00,12.505,12.682,12.464,12.622,2000000.0
2006-12-27 10:10:00,12.613,12.675,12.494,12.633,1800000.0
2006-12-27 10:15:00,12.61,12.712,12.489,12.594,2250000.0
2006-12-27 10:20:00,12.597,12.695,12.51,12.673,2150000.0
2006-12-27 10:25:00,12.646,12.667,12.483,12.599,2050000.0
2006-12-27 10:30:00,12.542,12.701,12.484,12.622,2350000.0
2006-12-27 10:35:00,12.544,12.674,12.479,12.494,1950000.0
2006-12-27 10:40:00,12.607,12.671,12.506,12.631,1800000.0
2006-12-27 10:45:00,12.615,12.66,12.466,12.633,1150000.0
2006-12-27 10:50:00,12.614,12.69,12.519,12.521,2250000.0
2006-12-27 10:55:00,12.607,12.697,12.512,12.63,1650000.0
2006-12-27 11:00:00,12.578,12.692,12.553,12.631,750000.0
2006-12-27 11:05:00,12.501,12.654,12.487,12.629,1850000.0
2006-12-27 11:10:00,12.532,12.708,12.479,12.637,2200000.0
2006-12-27 11:15:00,12.55,12.692,12.543,12.675,2150000.0
2006-12-27 11:20:00,12.631,12.73,12.484,12.617,2300000.0
2006-12-27 11:25:00,12.544,12.696,12.507,12.576,2300000.0
2006-12-27 11:30:00,12.684,12.72,12.499,12.61,1900000.0
2006-12-27 11:35:00,12.624,12.717,12.532,12.576,2150000.0
2006-12-27 11:40:00,12.588,12.703,12.551,12.669,1900000.0
2006-12-27 11:45:00,12.671,12.74,12.579,12.654,1650000.0
2006-12-27 11:50:00,12.658,12.704,12.538,12.628,1750000.0
2006-12-27 11:55:00,12.63,12.777,12.584,12.644,1950000.0
2006-12-27 12:00:00,12.688,12.783,12.597,12.609,2150000.0
2006-12-27 12:05:00,12.685,12.735,12.579,12.639,1950000.0
2006-12-27 12:10:00,12.69,12.726,12.545,12.58,1700000.0
2006-12-27 12:15:00,12.633,12.738,12.565,12.59,2100000.0
2006-12-27 12:20:00,12.642,12.752,12.578,12.714,2400000.0
2006-12-27 12:25:00,12.73,12.762,12.575,12.595,2450000.0
2006-12-27 12:30:00,12.614,12.738,12.558,12.594,2050000.0
2006-12-27 12:35:00,12.746,12.768,12.573,12.706,2100000.0
2006-12-27 12:40:00,12.69,12.762,12.588,12.599,2400000.0
2006-12-27 12:45:00,12.646,12.772,12.621,12.663,2250000.0
2006-12-27 12:50:00,12.731,12.804,12.627,12.727,2350000.0
2006-12-27 12:55:00,12.737,12.821,12.657,12.78,2150000.0
2006-12-27 13:00:00,12.777,12.808,12.637,12.697,2200000.0
2006-12-27 13:05:00,12.658,12.792,12.652,12.666,2200000.0
2006-12-27 13:10:00,12.722,12.809,12.625,12.783,2250000.0
2006-12-27 13:15:00,12.704,12.801,12.604,12.654,2000000.0
2006-12-27 13:20:00,12.664,12.8,12.598,12.656,2050000.0
2006-12-27 13:25:00,12.752,12.787,12.607,12.721,2150000.0
2006-12-27 13:30:00,12.766,12.792,12.642,12.682,2100000.0
2006-12-27 13:35:00,12.74,12.803,12.651,12.759,2100000.0
2006-12-27 13:40:00,12.764,12.828,12.659,12.717,1950000.0
2006-12-27 13:45:00,12.671,12.829,12.639,12.775,1950000.0
2006-12-27 13:50:00,12.728,12.829,12.668,12.803,2000000.0
2006-12-27 13:55:00,12.761,12.834,12.651,12.785,1850000.0
2006-12-27 14:00:00,12.779,12.842,12.692,12.842,1800000.0
2006-12-27 14:05:00,12.823,12.848,12.666,12.731,2050000.0
2006-12-27 14:10:00,12.713,12.861,12.703,12.745,2050000.0
2006-12-27 14:15:00,12.695,12.852,12.682,12.809,1800000.0
2006-12-27 14:20:00,12.709,12.854,12.68,12.85,2050000.0
2006-12-27 14:25:00,12.768,12.844,12.692,12.812,1850000.0
2006-12-27 14:30:00,12.764,12.865,12.697,12.697,2350000.0
2006-12-27 14:35:00,12.802,12.84,12.66,12.689,2200000.0
2006-12-27 14:40:00,12.77,12.837,12.675,12.779,2300000.0
2006-12-27 14:45:00,12.772,12.832,12.63,12.648,2000000.0
2006-12-27 14:50:00,12.731,12.815,12.662,12.711,2150000.0
2006-12-27 14:55:00,12.776,12.832,12.659,12.832,2400000.0
2006-12-27 15:00:00,12.711,12.839,12.668,12.714,2400000.0
2006-12-27 15:05:00,12.703,12.826,12.656,12.71,2250000.0
2006-12-27 15:10:00,12.718,12.836,12.647,12.788,2000000.0
2006-12-27 15:15:00,12.668,12.814,12.656,12.759,2200000.0
2006-12-27 15:20:00,12.705,12.787,12.673,12.762,2150000.0
2006-12-27 15:25:00,12.767,12.77,12.608,12.717,2100000.0
2006-12-27 15:30:00,12.712,12.735,12.588,12.588,2200000.0
2006-12-27 15:35:00,12.667,12.784,12.597,12.689,2200000.0
2006-12-27 15:40:00,12.597,12.765,12.597,12.74,2000000.0
2006-12-27 15:45:00,12.752,12.752,12.57,12.734,2100000.0
2006-12-27 15:50:00,12.638,12.765,12.597,12.749,2200000.0
2006-12-27 15:55:00,12.585,12.769,12.579,12.642,2350000.0
2006-12-27 16:00:00,12.697,12.776,12.553,12.676,2450000.0
2006-12-27 16:05:00,12.622,12.737,12.568,12.713,2250000.0
2006-12-27 16:10:00,12.687,12.758,12.549,12.649,2300000.0
2006-12-27 16:15:00,12.72,12.736,12.559,12.633,2150000.0
2006-12-27 16:20:00,12.714,12.726,12.57,12.719,2450000.0
2006-12-27 16:25:00,12.717,12.756,12.602,12.699,2100000.0
2006-12-27 16:30:00,12.645,12.751,12.607,12.725,2050000.0
2006-12-27 16:35:00,12.626,12.769,12.569,12.722,2450000.0
2006-12-27 16:40:00,12.715,12.758,12.578,12.627,1900000.0
2006-12-27 16:45:00,12.625,12.756,12.618,12.618,2300000.0
2006-12-27 16:50:00,12.75,12.766,12.601,12.648,2150000.0
2006-12-27 16:55:00,12.73,12.781,12.613,12.662,2250000.0
2006-12-27 17:00:00,12.787,12.791,12.618,12.689,2100000.0
2006-12-27 17:05:00,12.78,12.783,12.599,12.649,2200000.0
2006-12-27 17:10:00,12.705,12.747,12.566,12.707,2150000.0
2006-12-27 17:15:00,12.623,12.788,12.593,12.724,2050000.0
2006-12-27 17:20:00,12.685,12.755,12.601,12.622,1900000.0
2006-12-27 17:25:00,12.709,12.768,12.601,12.754,2300000.0
2006-12-27 17:30:00,12.611,12.777,12.543,12.706,2300000.0
2006-12-27 17:35:00,12.67,12.743,12.559,12.614,2250000.0
2006-12-27 17:40:00,12.625,12.763,12.573,12.683,2250000.0
2006-12-27 17:45:00,12.637,12.759,12.577,12.66,2150000.0
2006-12-27 17:50:00,12.679,12.78,12.555,12.693,2300000.0
2006-12-27 17:55:00,12.593,12.688,12.546,12.688,1950000.0
2006-12-27 18:00:00,12.595,12.706,12.529,12.595,2050000.0
2006-12-27 18:05:00,12.588,12.715,12.517,12.715,2000000.0
2006-12-27 18:10:00,12.677,12.723,12.577,12.69,1850000.0
2006-12-27 18:15:00,12.603,12.733,12.552,12.653,2150000.0
2006-12-27 18:20:00,12.597,12.71,12.553,12.669,2150000.0
2006-12-27 18:25:00,12.611,12.7,12.531,12.699,2300000.0
2006-12-27 18:30:00,12.661,12.731,12.56,12.709,1950000.0
2006-12-27 18:35:00,12.619,12.756,12.572,12.694,2250000.0
2006-12-27 18:40:00,12.727,12.745,12.56,12.733,2650000.0
2006-12-27 18:45:00,12.668,12.76,12.544,12.745,2600000.0
2006-12-27 18:50:00,12.624,12.764,12.624,12.639,3150000.0
2006-12-27 18:55:00,12.634,12.76,12.551,12.67,3300000.0
2006-12-27 19:00:00,12.681,12.773,12.581,12.622,3450000.0
2006-12-27 19:05:00,12.631,12.77,12.561,12.666,3600000.0
2006-12-27 19:10:00,12.674,12.71,12.564,12.682,3000000.0
2006-12-27 19:15:00,12.633,12.757,12.56,12.718,3200000.0
2006-12-27 19:20:00,12.626,12.723,12.569,12.708,2500000.0
2006-12-27 19:25:00,12.734,12.746,12.58,12.645,2300000.0
2006-12-27 19:30:00,12.725,12.736,12.577,12.688,2450000.0
2006-12-27 19:35:00,12.639,12.744,12.599,12.744,2050000.0
2006-12-27 19:40:00,12.721,12.741,12.579,12.688,1750000.0
2006-12-27 19:45:00,12.608,12.749,12.598,12.678,1950000.0
2006-12-27 19:50:00,12.664,12.76,12.576,12.664,2550000.0
2006-12-27 19:55:00,12.592,12.76,12.574,12.696,2350000.0
2006-12-27 20:00:00,12.696,12.74,12.576,12.679,2300000.0
2006-12-27 20:05:00,12.756,12.78,12.601,12.663,2950000.0
2006-12-27 20:10:00,12.65,12.753,12.611,12.663,1850000.0
2006-12-27 20:15:00,12.689,12.743,12.579,12.675,2500000.0
2006-12-27 20:20:00,12.598,12.808,12.572,12.768,2400000.0
2006-12-27 20:25:00,12.755,12.789,12.608,12.705,2750000.0
2006-12-27 20:30:00,12.691,12.783,12.606,12.75,1450000.0
2006-12-27 20:35:00,12.658,12.803,12.607,12.738,1850000.0
2006-12-27 20:40:00,12.679,12.805,12.589,12.766,2300000.0
2006-12-27 20:45:00,12.665,12.78,12.634,12.694,1300000.0
2006-12-27 20:50:00,12.726,12.789,12.667,12.706,950000.0
2006-12-27 20:55:00,12.765,12.809,12.625,12.704,2350000.0
2006-12-27 21:00:00,12.761,12.779,12.651,12.766,1550000.0
2006-12-27 21:05:00,12.658,12.78,12.593,12.659,1600000.0
2006-12-27 21:10:00,12.729,12.736,12.636,12.717,700000.0
2006-12-27 21:15:00,12.721,12.76,12.602,12.718,2050000.0
2006-12-27 21:20:00,12.699,12.756,12.613,12.745,850000.0
2006-12-27 21:25:00,12.684,12.769,12.613,12.687,1950000.0
2006-12-27 21:30:00,12.75,12.762,12.611,12.73,1600000.0
2006-12-27 21:35:00,12.739,12.755,12.611,12.728,1050000.0
2006-12-27 21:40:00,12.73,12.759,12.602,12.749,1750000.0
2006-12-27 21:45:00,12.697,12.787,12.615,12.751,1500000.0
2006-12-27 21:50:00,12.652,12.761,12.612,12.673,850000.0
2006-12-27 21:55:00,12.675,12.734,12.643,12.695,750000.0
2006-12-27 22:00:00,12.653,12.762,12.595,12.762,1400000.0
2006-12-27 22:05:00,12.714,12.786,12.623,12.753,1200000.0
2006-12-27 22:10:00,12.716,12.732,12.611,12.656,550000.0
2006-12-27 22:15:00,12.743,12.76,12.603,12.643,1650000.0
2006-12-27 22:20:00,12.743,12.746,12.578,12.643,1600000.0
2006-12-27 22:25:00,12.702,12.756,12.589,12.735,1700000.0
2006-12-27 22:30:00,12.699,12.761,12.608,12.703,1400000.0
2006-12-27 22:35:00,12.69,12.782,12.579,12.724,1950000.0
2006-12-27 22:40:00,12.733,12.806,12.595,12.75,1000000.0
2006-12-27 22:45:00,12.748,12.748,12.624,12.679,350000.0
2006-12-27 22:50:00,12.694,12.797,12.64,12.771,1400000.0
2006-12-27 22:55:00,12.754,12.766,12.627,12.688,1500000.0
2006-12-27 23:00:00,12.757,12.757,12.643,12.707,500000.0
2006-12-27 23:05:00,12.669,12.786,12.669,12.691,750000.0
2006-12-27 23:10:00,12.739,12.74,12.608,12.707,950000.0
2006-12-27 23:15:00,12.623,12.745,12.579,12.69,2050000.0
2006-12-27 23:20:00,12.721,12.721,12.628,12.628,350000.0
2006-12-27 23:25:00,12.684,12.809,12.639,12.749,1900000.0
2006-12-27 23:30:00,12.697,12.755,12.619,12.721,900000.0
2006-12-27 23:35:00,12.681,12.774,12.591,12.744,1800000.0
2006-12-27 23:40:00,12.671,12.755,12.642,12.738,1000000.0
2006-12-27 23:45:00,12.696,12.734,12.61,12.716,750000.0
2006-12-27 23:50:00,12.716,12.751,12.613,12.624,1150000.0
2006-12-27 23:55:00,12.703,12.732,12.603,12.704,1350000.0
2006-12-28 00:00:00,12.77,12.88,12.635,12.726,1200000.0
2006-12-28 00:10:00,12.707,12.815,12.6,12.606,1250000.0
2006-12-28 00:15:00,12.684,12.721,12.633,12.662,350000.0
2006-12-28 00:30:00,12.694,12.694,12.594,12.633,200000.0
2006-12-28 00:45:00,12.681,12.683,12.681,12.683,100000.0
2006-12-28 00:50:00,12.675,12.726,12.616,12.648,800000.0
2006-12-28 01:05:00,12.708,12.737,12.616,12.726,650000.0
2006-12-28 01:10:00,12.683,12.754,12.63,12.729,450000.0
2006-12-28 01:20:00,12.751,12.751,12.613,12.653,250000.0
2006-12-28 01:35:00,12.718,12.766,12.674,12.683,350000.0
2006-12-28 01:40:00,12.749,12.773,12.618,12.65,600000.0
2006-12-28 01:45:00,12.621,12.728,12.621,12.728,150000.0
2006-12-28 01:50:00,12.724,12.724,12.624,12.663,200000.0
2006-12-28 01:55:00,12.729,12.734,12.605,12.693,1500000.0
2006-12-28 02:00:00,12.609,12.765,12.595,12.641,550000.0
2006-12-28 02:05:00,12.768,12.774,12.624,12.725,1500000.0
2006-12-28 02:10:00,12.731,12.774,12.627,12.656,1300000.0
2006-12-28 02:15:00,12.689,12.828,12.65,12.686,1250000.0
2006-12-28 02:20:00,12.726,12.763,12.633,12.729,900000.0
2006-12-28 02:25:00,12.644,12.758,12.616,12.725,1000000.0
2006-12-28 02:30:00,12.701,12.756,12.654,12.7,700000.0
2006-12-28 02:35:00,12.627,12.785,12.627,12.672,1900000.0
2006-12-28 02:40:00,12.705,12.776,12.653,12.712,1200000.0
2006-12-28 02:45:00,12.654,12.755,12.633,12.746,900000.0
2006-12-28 02:50:00,12.684,12.766,12.616,12.666,900000.0
2006-12-28 02:55:00,12.645,12.773,12.618,12.687,1200000.0
2006-12-28 03:00:00,12.725,12.793,12.62,12.688,2200000.0
2006-12-28 03:05:00,12.75,12.785,12.637,12.72,1200000.0
2006-12-28 03:10:00,12.728,12.783,12.626,12.664,700000.0
2006-12-28 03:20:00,12.695,12.73,12.623,12.683,550000.0
2006-12-28 03:25:00,12.661,12.667,12.661,12.667,100000.0
2006-12-28 03:30:00,12.761,12.761,12.638,12.687,1000000.0
2006-12-28 03:35:00,12.728,12.74,12.639,12.719,900000.0
2006-12-28 03:40:00,12.75,12.772,12.583,12.763,400000.0
2006-12-28 03:45:00,12.658,12.754,12.614,12.614,700000.0
2006-12-28 03:50:00,12.715,12.715,12.623,12.659,200000.0
2006-12-28 04:00:00,12.7,12.728,12.651,12.684,350000.0
2006-12-28 04:05:00,12.74,12.74,12.656,12.691,250000.0
2006-12-28 04:10:00,12.737,12.773,12.629,12.722,800000.0
2006-12-28 04:15:00,12.736,12.749,12.618,12.651,750000.0
2006-12-28 04:20:00,12.746,12.774,12.627,12.683,1450000.0
2006-12-28 04:25:00,12.771,12.819,12.596,12.644,2250000.0
2006-12-28 04:30:00,12.762,12.764,12.623,12.737,550000.0
2006-12-28 04:35:00,12.723,12.75,12.631,12.71,600000.0
2006-12-28 04:40:00,12.737,12.737,12.668,12.706,200000.0
2006-12-28 04:45:00,12.743,12.743,12.606,12.657,400000.0
2006-12-28 04:55:00,12.665,12.767,12.61,12.68,1350000.0
2006-12-28 05:00:00,12.679,12.787,12.608,12.616,1500000.0
2006-12-28 05:05:00,12.706,12.706,12.597,12.69,400000.0
2006-12-28 05:15:00,12.738,12.758,12.606,12.737,1000000.0
2006-12-28 05:20:00,12.639,12.74,12.606,12.644,550000.0
2006-12-28 05:25:00,12.691,12.709,12.691,12.709,100000.0
2006-12-28 05:40:00,12.71,12.751,12.656,12.656,300000.0
2006-12-28 05:45:00,12.704,12.754,12.637,12.637,600000.0
2006-12-28 05:50:00,12.715,12.739,12.63,12.723,750000.0
2006-12-28 05:55:00,12.676,12.703,12.577,12.675,600000.0
2006-12-28 06:00:00,12.705,12.705,12.608,12.608,350000.0
2006-12-28 06:05:00,12.749,12.767,12.605,12.733,1200000.0
2006-12-28 06:10:00,12.736,12.736,12.729,12.729,150000.0
2006-12-28 06:15:00,12.737,12.737,12.653,12.685,200000.0
2006-12-28 06:20:00,12.697,12.768,12.697,12.768,200000.0
2006-12-28 06:30:00,12.648,12.778,12.57,12.609,1450000.0
2006-12-28 06:35:00,12.601,12.758,12.6,12.648,750000.0
2006-12-28 06:40:00,12.679,12.743,12.646,12.668,1350000.0
2006-12-28 06:45:00,12.726,12.726,12.642,12.656,300000.0
2006-12-28 06:50:00,12.729,12.742,12.609,12.674,1750000.0
2006-12-28 06:55:00,12.626,12.753,12.611,12.673,1450000.0
2006-12-28 07:00:00,12.746,12.768,12.645,12.729,950000.0
2006-12-28 07:05:00,12.706,12.793,12.615,12.737,1200000.0
2006-12-28 07:10:00,12.668,12.713,12.607,12.704,900000.0
2006-12-28 07:15:00,12.705,12.711,12.602,12.677,800000.0
2006-12-28 07:20:00,12.714,12.738,12.591,12.733,750000.0
2006-12-28 07:25:00,12.623,12.643,12.623,12.643,100000.0
2006-12-28 07:30:00,12.708,12.751,12.629,12.712,700000.0
2006-12-28 07:35:00,12.678,12.834,12.579,12.735,1550000.0
2006-12-28 07:40:00,12.69,12.731,12.607,12.607,700000.0
2006-12-28 07:45:00,12.736,12.772,12.584,12.706,2350000.0
2006-12-28 07:50:00,12.644,12.744,12.596,12.707,800000.0
2006-12-28 07:55:00,12.731,12.731,12.699,12.699,100000.0
2006-12-28 08:00:00,12.721,12.806,12.629,12.629,1850000.0
2006-12-28 08:05:00,12.672,12.784,12.615,12.66,1600000.0
2006-12-28 08:15:00,12.722,12.753,12.63,12.667,800000.0
2006-12-28 08:20:00,12.652,12.78,12.625,12.688,550000.0
2006-12-28 08:25:00,12.631,12.811,12.625,12.737,1700000.0
2006-12-28 08:30:00,12.654,12.761,12.625,12.664,1100000.0
2006-12-28 08:35:00,12.705,12.751,12.599,12.599,1000000.0
2006-12-28 08:40:00,12.71,12.767,12.575,12.767,1650000.0
2006-12-28 08:45:00,12.722,12.795,12.603,12.685,1800000.0
2006-12-28 08:50:00,12.615,12.793,12.615,12.667,1750000.0
2006-12-28 08:55:00,12.684,12.774,12.575,12.68,1050000.0
2006-12-28 09:00:00,12.692,12.749,12.577,12.749,950000.0
2006-12-28 09:05:00,12.703,12.754,12.619,12.637,1550000.0
2006-12-28 09:10:00,12.729,12.77,12.599,12.769,1550000.0
2006-12-28 09:15:00,12.676,12.769,12.608,12.748,2100000.0
2006-12-28 09:20:00,12.702,12.756,12.581,12.696,1450000.0
2006-12-28 09:25:00,12.662,12.797,12.622,12.752,650000.0
2006-12-28 09:30:00,12.654,12.785,12.639,12.746,1050000.0
2006-12-28 09:35:00,12.637,12.756,12.613,12.736,800000.0
2006-12-28 09:40:00,12.646,12.752,12.61,12.61,550000.0
2006-12-28 09:45:00,12.731,12.808,12.63,12.74,600000.0
2006-12-28 09:50:00,12.759,12.759,12.612,12.612,800000.0
2006-12-28 09:55:00,12.724,12.793,12.592,12.771,1750000.0
2006-12-28 10:00:00,12.732,12.791,12.648,12.686,1250000.0
2006-12-28 10:05:00,12.66,12.815,12.565,12.759,2200000.0
2006-12-28 10:10:00,12.752,12.752,12.585,12.706,1650000.0
2006-12-28 10:15:00,12.745,12.771,12.62,12.68,2000000.0
2006-12-28 10:20:00,12.742,12.792,12.651,12.739,450000.0
2006-12-28 10:25:00,12.652,12.816,12.611,12.741,2750000.0
2006-12-28 10:30:00,12.702,12.788,12.64,12.714,900000.0
2006-12-28 10:35:00,12.647,12.766,12.608,12.61,2350000.0
2006-12-28 10:40:00,12.732,12.794,12.629,12.662,1500000.0
2006-12-28 10:45:00,12.74,12.79,12.614,12.744,1550000.0
2006-12-28 10:50:00,12.709,12.791,12.577,12.686,2250000.0
2006-12-28 10:55:00,12.733,12.789,12.599,12.638,2450000.0
2006-12-28 11:00:00,12.684,12.784,12.619,12.749,2200000.0
2006-12-28 11:05:00,12.59,12.791,12.59,12.769,1700000.0
2006-12-28 11:10:00,12.725,12.759,12.586,12.756,1250000.0
2006-12-28 11:15:00,12.66,12.826,12.66,12.771,1450000.0
2006-12-28 11:20:00,12.736,12.812,12.629,12.723,1450000.0
2006-12-28 11:25:00,12.634,12.797,12.616,12.69,1900000.0
2006-12-28 11:30:00,12.752,12.767,12.628,12.7,1900000.0
2006-12-28 11:35:00,12.715,12.767,12.609,12.653,1600000.0
2006-12-28 11:40:00,12.669,12.78,12.6,12.768,1450000.0
2006-12-28 11:45:00,12.651,12.762,12.598,12.7,1800000.0
2006-12-28 11:50:00,12.718,12.77,12.575,12.72,2200000.0
2006-12-28 11:55:00,12.697,12.801,12.655,12.776,1500000.0
2006-12-28 12:00:00,12.729,12.787,12.649,12.651,1250000.0
2006-12-28 12:05:00,12.747,12.776,12.574,12.667,1600000.0
2006-12-28 12:10:00,12.709,12.762,12.598,12.667,2000000.0
2006-12-28 12:15:00,12.675,12.757,12.614,12.648,1250000.0
2006-12-28 12:20:00,12.687,12.783,12.629,12.715,2400000.0
2006-12-28 12:25:00,12.748,12.77,12.603,12.621,2450000.0
2006-12-28 12:30:00,12.651,12.782,12.608,12.609,2150000.0
2006-12-28 12:35:00,12.758,12.787,12.617,12.719,2100000.0
2006-12-28 12:40:00,12.711,12.762,12.61,12.627,2400000.0
2006-12-28 12:45:00,12.671,12.786,12.603,12.635,2250000.0
2006-12-28 12:50:00,12.689,12.766,12.635,12.699,850000.0
2006-12-28 12:55:00,12.697,12.774,12.604,12.727,2150000.0
2006-12-28 13:00:00,12.747,12.797,12.613,12.675,2200000.0
2006-12-28 13:05:00,12.634,12.827,12.616,12.643,2200000.0
2006-12-28 13:10:00,12.779,12.847,12.664,12.779,900000.0
2006-12-28 13:15:00,12.744,12.785,12.648,12.663,1200000.0
2006-12-28 13:20:00,12.655,12.824,12.619,12.726,1300000.0
2006-12-28 13:25:00,12.772,12.788,12.619,12.75,1650000.0
2006-12-28 13:30:00,12.791,12.811,12.637,12.651,2100000.0
2006-12-28 13:35:00,12.701,12.808,12.667,12.749,1700000.0
2006-12-28 13:40:00,12.753,12.803,12.659,12.726,1950000.0
2006-12-28 13:45:00,12.697,12.808,12.672,12.78,2000000.0
2006-12-28 13:50:00,12.722,12.815,12.645,12.764,2000000.0
2006-12-28 13:55:00,12.732,12.817,12.649,12.669,1450000.0
2006-12-28 14:00:00,12.758,12.809,12.671,12.773,1800000.0
2006-12-28 14:05:00,12.774,12.811,12.65,12.673,2000000.0
2006-12-28 14:10:00,12.705,12.819,12.662,12.707,2050000.0
2006-12-28 14:15:00,12.686,12.84,12.642,12.839,2300000.0
2006-12-28 14:20:00,12.729,12.85,12.708,12.816,2050000.0
2006-12-28 14:25:00,12.748,12.83,12.667,12.75,1850000.0
2006-12-28 14:30:00,12.735,12.853,12.669,12.683,2250000.0
2006-12-28 14:35:00,12.782,12.844,12.669,12.69,2200000.0
2006-12-28 14:40:00,12.738,12.838,12.651,12.812,1850000.0
2006-12-28 14:45:00,12.741,12.872,12.592,12.633,2000000.0
2006-12-28 14:50:00,12.724,12.886,12.664,12.743,2150000.0
2006-12-28 14:55:00,12.766,12.833,12.654,12.826,2400000.0
2006-12-28 15:00:00,12.711,12.84,12.655,12.697,2400000.0
2006-12-28 15:05:00,12.701,12.856,12.67,12.708,1750000.0
2006-12-28 15:10:00,12.716,12.827,12.652,12.821,1900000.0
2006-12-28 15:15:00,12.689,12.842,12.685,12.794,2100000.0
2006-12-28 15:20:00,12.762,12.843,12.697,12.826,2100000.0
2006-12-28 15:25:00,12.833,12.878,12.713,12.83,1950000.0
2006-12-28 15:30:00,12.806,12.851,12.694,12.694,2200000.0
2006-12-28 15:35:00,12.762,12.876,12.694,12.802,2300000.0
2006-12-28 15:40:00,12.726,12.85,12.684,12.835,2000000.0
2006-12-28 15:45:00,12.839,12.874,12.683,12.865,2100000.0
2006-12-28 15:50:00,12.769,12.873,12.699,12.846,2200000.0
2006-12-28 15:55:00,12.703,12.86,12.691,12.781,2350000.0
2006-12-28 16:00:00,12.829,12.894,12.707,12.798,2450000.0
2006-12-28 16:05:00,12.809,12.894,12.713,12.854,2250000.0
2006-12-28 16:10:00,12.808,12.863,12.675,12.782,2300000.0
2006-12-28 16:15:00,12.857,12.868,12.715,12.837,2050000.0
2006-12-28 16:20:00,12.857,12.896,12.717,12.868,2450000.0
2006-12-28 16:25:00,12.839,12.871,12.661,12.741,2050000.0
2006-12-28 16:30:00,12.714,12.853,12.705,12.841,2100000.0
2006-12-28 16:35:00,12.747,12.876,12.665,12.835,2450000.0
2006-12-28 16:40:00,12.77,12.841,12.683,12.697,2050000.0
2006-12-28 16:45:00,12.705,12.829,12.692,12.692,2300000.0
2006-12-28 16:50:00,12.812,12.864,12.689,12.706,2000000.0
2006-12-28 16:55:00,12.783,12.854,12.684,12.698,2200000.0
2006-12-28 17:00:00,12.788,12.799,12.641,12.718,2100000.0
2006-12-28 17:05:00,12.777,12.83,12.606,12.697,2250000.0
2006-12-28 17:10:00,12.762,12.868,12.647,12.796,2150000.0
2006-12-28 17:15:00,12.689,12.817,12.666,12.789,2100000.0
2006-12-28 17:20:00,12.749,12.806,12.645,12.699,2200000.0
2006-12-28 17:25:00,12.768,12.816,12.657,12.802,2300000.0
2006-12-28 17:30:00,12.673,12.836,12.657,12.815,2300000.0
2006-12-28 17:35:00,12.768,12.828,12.638,12.723,2250000.0
2006-12-28 17:40:00,12.732,12.847,12.685,12.798,2400000.0
2006-12-28 17:45:00,12.757,12.857,12.664,12.8,2200000.0
2006-12-28 17:50:00,12.814,12.887,12.67,12.721,1450000.0
2006-12-28 17:55:00,12.744,12.856,12.707,12.84,1950000.0
2006-12-28 18:00:00,12.716,12.845,12.699,12.766,2050000.0
2006-12-28 18:05:00,12.766,12.863,12.698,12.73,2150000.0
2006-12-28 18:10:00,12.756,12.848,12.669,12.8,2000000.0
2006-12-28 18:15:00,12.748,12.861,12.694,12.721,1950000.0
2006-12-28 18:20:00,12.741,12.861,12.675,12.795,2150000.0
2006-12-28 18:25:00,12.723,12.815,12.672,12.772,1900000.0
2006-12-28 18:30:00,12.772,12.844,12.667,12.821,1950000.0
2006-12-28 18:35:00,12.748,12.857,12.683,12.807,2250000.0
2006-12-28 18:40:00,12.829,12.829,12.672,12.726,2500000.0
2006-12-28 18:45:00,12.718,12.858,12.689,12.809,1650000.0
2006-12-28 18:50:00,12.775,12.839,12.707,12.802,1800000.0
2006-12-28 18:55:00,12.72,12.85,12.689,12.764,1950000.0
2006-12-28 19:00:00,12.74,12.822,12.677,12.752,2150000.0
2006-12-28 19:05:00,12.781,12.824,12.655,12.75,1750000.0
2006-12-28 19:10:00,12.798,12.83,12.651,12.774,1650000.0
2006-12-28 19:15:00,12.737,12.838,12.645,12.663,1250000.0
2006-12-28 19:20:00,12.754,12.83,12.655,12.763,1850000.0
2006-12-28 19:25:00,12.703,12.834,12.674,12.709,2150000.0
2006-12-28 19:30:00,12.809,12.83,12.665,12.83,2600000.0
2006-12-28 19:35:00,12.737,12.816,12.656,12.675,1900000.0
2006-12-28 19:40:00,12.797,12.839,12.681,12.775,2000000.0
2006-12-28 19:45:00,12.779,12.825,12.653,12.692,1850000.0
2006-12-28 19:50:00,12.754,12.781,12.668,12.697,700000.0
2006-12-28 19:55:00,12.692,12.885,12.661,12.743,3000000.0
2006-12-28 20:00:00,12.793,12.864,12.668,12.739,2200000.0
2006-12-28 20:05:00,12.829,12.863,12.688,12.811,2600000.0
2006-12-28 20:10:00,12.744,12.883,12.698,12.833,2450000.0
2006-12-28 20:15:00,12.749,12.86,12.672,12.691,1800000.0
2006-12-28 20:20:00,12.777,12.843,12.671,12.772,3050000.0
2006-12-28 20:25:00,12.772,12.883,12.702,12.73,3150000.0
2006-12-28 20:30:00,12.792,12.82,12.663,12.784,1300000.0
2006-12-28 20:35:00,12.73,12.868,12.685,12.729,1300000.0
2006-12-28 20:40:00,12.682,12.792,12.655,12.774,1650000.0
2006-12-28 20:45:00,12.792,12.805,12.674,12.731,1300000.0
2006-12-28 20:50:00,12.714,12.796,12.66,12.758,1250000.0
2006-12-28 20:55:00,12.765,12.766,12.661,12.758,650000.0
2006-12-28 21:05:00,12.709,12.802,12.676,12.802,350000.0
2006-12-28 21:10:00,12.716,12.829,12.69,12.818,1200000.0
2006-12-28 21:15:00,12.727,12.873,12.705,12.779,2050000.0
2006-12-28 21:20:00,12.71,12.832,12.694,12.794,1000000.0
2006-12-28 21:25:00,12.717,12.828,12.707,12.828,600000.0
2006-12-28 21:30:00,12.854,12.88,12.683,12.794,1300000.0
2006-12-28 21:35:00,12.735,12.766,12.671,12.766,150000.0
2006-12-28 21:40:00,12.739,12.823,12.661,12.823,2200000.0
2006-12-28 21:45:00,12.756,12.852,12.658,12.746,1650000.0
2006-12-28 21:50:00,12.774,12.806,12.666,12.806,750000.0
2006-12-28 21:55:00,12.755,12.784,12.655,12.711,450000.0
2006-12-28 22:00:00,12.761,12.81,12.66,12.743,1600000.0
2006-12-28 22:05:00,12.722,12.802,12.692,12.794,800000.0
2006-12-28 22:10:00,12.782,12.823,12.712,12.718,950000.0
2006-12-28 22:15:00,12.711,12.828,12.674,12.795,1150000.0
2006-12-28 22:20:00,12.77,12.777,12.676,12.732,600000.0
2006-12-28 22:25:00,12.73,12.793,12.662,12.703,850000.0
2006-12-28 22:30:00,12.684,12.801,12.667,12.723,1050000.0
2006-12-28 22:35:00,12.794,12.801,12.658,12.682,650000.0
2006-12-28 22:40:00,12.798,12.798,12.631,12.696,1550000.0
2006-12-28 22:45:00,12.691,12.799,12.643,12.767,1150000.0
2006-12-28 22:50:00,12.777,12.811,12.679,12.804,1250000.0
2006-12-28 22:55:00,12.767,12.814,12.684,12.684,1350000.0
2006-12-28 23:00:00,12.765,12.81,12.674,12.781,500000.0
2006-12-28 23:05:00,12.694,12.836,12.694,12.789,1250000.0
2006-12-28 23:10:00,12.73,12.82,12.697,12.805,650000.0
2006-12-28 23:15:00,12.687,12.856,12.674,12.696,2650000.0
2006-12-28 23:20:00,12.822,12.851,12.671,12.824,3200000.0
2006-12-28 23:25:00,12.767,12.825,12.648,12.775,2450000.0
2006-12-28 23:30:00,12.823,12.844,12.678,12.782,1000000.0
2006-12-28 23:35:00,12.755,12.82,12.684,12.749,1100000.0
2006-12-28 23:40:00,12.817,12.842,12.732,12.751,400000.0
2006-12-28 23:45:00,12.779,12.786,12.712,12.75,450000.0
2006-12-28 23:50:00,12.792,12.813,12.695,12.795,700000.0
2006-12-28 23:55:00,12.785,12.823,12.695,12.792,1300000.0
2006-12-29 00:00:00,12.81,12.9,12.705,12.796,2250000.0
2006-12-29 00:05:00,12.689,12.859,12.662,12.799,1050000.0
2006-12-29 00:10:00,12.842,12.842,12.701,12.712,450000.0
2006-12-29 00:15:00,12.809,12.829,12.68,12.728,1000000.0
2006-12-29 00:20:00,12.787,12.787,12.664,12.782,700000.0
2006-12-29 00:25:00,12.806,12.806,12.695,12.72,300000.0
2006-12-29 00:30:00,12.766,12.766,12.665,12.705,200000.0
2006-12-29 00:45:00,12.751,12.753,12.751,12.753,100000.0
2006-12-29 00:50:00,12.763,12.776,12.663,12.724,400000.0
2006-12-29 00:55:00,12.767,12.767,12.666,12.705,200000.0
2006-12-29 01:00:00,12.815,12.838,12.704,12.759,950000.0
2006-12-29 01:10:00,12.833,12.85,12.687,12.806,1250000.0
2006-12-29 01:15:00,12.83,12.83,12.709,12.777,600000.0
2006-12-29 01:25:00,12.809,12.845,12.779,12.791,450000.0
2006-12-29 01:30:00,12.836,12.855,12.655,12.79,2400000.0
2006-12-29 01:35:00,12.795,12.795,12.69,12.727,200000.0
2006-12-29 01:45:00,12.796,12.796,12.712,12.745,200000.0
2006-12-29 01:55:00,12.796,12.826,12.683,12.698,1750000.0
2006-12-29 02:00:00,12.72,12.805,12.703,12.739,500000.0
2006-12-29 02:05:00,12.799,12.829,12.684,12.824,2000000.0
2006-12-29 02:10:00,12.785,12.846,12.71,12.79,2200000.0
2006-12-29 02:15:00,12.744,12.888,12.702,12.76,2700000.0
2006-12-29 02:20:00,12.802,12.902,12.673,12.865,2350000.0
2006-12-29 02:25:00,12.773,12.9,12.706,12.756,2700000.0
2006-12-29 02:30:00,12.739,12.878,12.678,12.752,2500000.0
2006-12-29 02:35:00,12.855,12.855,12.722,12.744,1700000.0
2006-12-29 02:40:00,12.793,12.897,12.726,12.824,2200000.0
2006-12-29 02:45:00,12.809,12.836,12.679,12.811,1350000.0
2006-12-29 02:50:00,12.805,12.805,12.705,12.744,200000.0
2006-12-29 02:55:00,12.805,12.805,12.713,12.749,200000.0
2006-12-29 03:00:00,12.826,12.865,12.676,12.755,1850000.0
2006-12-29 03:05:00,12.831,12.846,12.702,12.802,1500000.0
2006-12-29 03:10:00,12.825,12.831,12.67,12.786,1450000.0
2006-12-29 03:15:00,12.726,12.819,12.665,12.718,1800000.0
2006-12-29 03:20:00,12.833,12.879,12.694,12.718,1150000.0
2006-12-29 03:25:00,12.765,12.803,12.687,12.791,1000000.0
2006-12-29 03:30:00,12.738,12.799,12.684,12.731,600000.0
2006-12-29 03:35:00,12.809,12.809,12.683,12.692,1400000.0
2006-12-29 03:40:00,12.729,12.841,12.67,12.772,1850000.0
2006-12-29 03:45:00,12.764,12.851,12.698,12.698,850000.0
2006-12-29 03:55:00,12.788,12.836,12.67,12.824,1650000.0
2006-12-29 04:00:00,12.801,12.842,12.677,12.71,1400000.0
2006-12-29 04:05:00,12.779,12.814,12.698,12.775,350000.0
2006-12-29 04:10:00,12.779,12.804,12.679,12.776,1000000.0
2006-12-29 04:15:00,12.766,12.833,12.698,12.792,1650000.0
2006-12-29 04:20:00,12.735,12.84,12.658,12.84,2000000.0
2006-12-29 04:25:00,12.705,12.857,12.705,12.724,900000.0
2006-12-29 04:30:00,12.825,12.858,12.716,12.755,700000.0
2006-12-29 04:35:00,12.755,12.851,12.735,12.822,950000.0
2006-12-29 04:40:00,12.869,12.888,12.729,12.772,1600000.0
2006-12-29 04:45:00,12.75,12.882,12.709,12.828,2250000.0
2006-12-29 04:50:00,12.846,12.888,12.71,12.811,1600000.0
2006-12-29 04:55:00,12.806,12.818,12.684,12.757,1250000.0
2006-12-29 05:00:00,12.754,12.884,12.723,12.723,1150000.0
2006-12-29 05:05:00,12.736,12.744,12.736,12.739,150000.0
2006-12-29 05:10:00,12.813,12.813,12.709,12.746,200000.0
2006-12-29 05:15:00,12.8,12.815,12.698,12.759,500000.0
2006-12-29 05:20:00,12.81,12.825,12.743,12.809,550000.0
2006-12-29 05:25:00,12.816,12.838,12.685,12.818,600000.0
2006-12-29 05:30:00,12.83,12.83,12.749,12.783,350000.0
2006-12-29 05:35:00,12.835,12.835,12.743,12.779,200000.0
2006-12-29 05:40:00,12.789,12.803,12.766,12.766,150000.0
2006-12-29 05:45:00,12.831,12.894,12.717,12.73,1700000.0
2006-12-29 05:50:00,12.801,12.846,12.722,12.81,1400000.0
2006-12-29 05:55:00,12.786,12.837,12.709,12.742,350000.0
2006-12-29 06:00:00,12.803,12.816,12.676,12.728,700000.0
2006-12-29 06:05:00,12.703,12.835,12.693,12.733,450000.0
2006-12-29 06:10:00,12.825,12.845,12.696,12.761,700000.0
2006-12-29 06:15:00,12.831,12.859,12.727,12.854,700000.0
2006-12-29 06:20:00,12.789,12.866,12.708,12.838,2000000.0
2006-12-29 06:25:00,12.813,12.892,12.713,12.776,2050000.0
2006-12-29 06:30:00,12.812,12.837,12.679,12.777,1750000.0
2006-12-29 06:35:00,12.788,12.866,12.704,12.852,1100000.0
2006-12-29 06:40:00,12.784,12.847,12.716,12.716,2100000.0
2006-12-29 06:45:00,12.781,12.865,12.705,12.854,1350000.0
2006-12-29 06:50:00,12.847,12.849,12.775,12.783,550000.0
2006-12-29 06:55:00,12.795,12.809,12.696,12.763,700000.0
2006-12-29 07:00:00,12.704,12.834,12.704,12.742,550000.0
2006-12-29 07:05:00,12.801,12.841,12.725,12.816,1250000.0
2006-12-29 07:10:00,12.777,12.825,12.714,12.825,250000.0
2006-12-29 07:15:00,12.716,12.853,12.716,12.85,600000.0
2006-12-29 07:20:00,12.764,12.827,12.668,12.747,1150000.0
2006-12-29 07:25:00,12.837,12.859,12.684,12.788,950000.0
2006-12-29 07:35:00,12.762,12.843,12.676,12.794,950000.0
2006-12-29 07:40:00,12.813,12.819,12.686,12.738,650000.0
2006-12-29 07:45:00,12.732,12.797,12.681,12.781,1100000.0
2006-12-29 07:55:00,12.719,12.811,12.649,12.649,1300000.0
2006-12-29 08:05:00,12.797,12.805,12.671,12.702,1000000.0
2006-12-29 08:10:00,12.781,12.825,12.692,12.722,400000.0
2006-12-29 08:15:00,12.737,12.814,12.702,12.802,900000.0
2006-12-29 08:20:00,12.735,12.855,12.712,12.748,550000.0
2006-12-29 08:25:00,12.792,12.826,12.686,12.826,750000.0
2006-12-29 08:30:00,12.828,12.878,12.73,12.814,400000.0
2006-12-29 08:35:00,12.727,12.824,12.66,12.779,1600000.0
2006-12-29 08:40:00,12.765,12.833,12.701,12.805,1450000.0
2006-12-29 08:45:00,12.811,12.854,12.716,12.747,1350000.0
2006-12-29 08:50:00,12.774,12.814,12.698,12.804,1200000.0
2006-12-29 08:55:00,12.742,12.862,12.691,12.821,1600000.0
2006-12-29 09:00:00,12.788,12.833,12.708,12.721,1400000.0
2006-12-29 09:05:00,12.77,12.867,12.669,12.801,1600000.0
2006-12-29 09:10:00,12.849,12.849,12.707,12.832,1900000.0
2006-12-29 09:15:00,12.737,12.859,12.695,12.805,750000.0
2006-12-29 09:20:00,12.785,12.849,12.716,12.778,1200000.0
2006-12-29 09:25:00,12.79,12.9,12.731,12.816,800000.0
2006-12-29 09:30:00,12.709,12.855,12.642,12.835,1150000.0
2006-12-29 09:35:00,12.78,12.894,12.689,12.808,1800000.0
2006-12-29 09:40:00,12.711,12.854,12.71,12.781,1250000.0
2006-12-29 09:45:00,12.734,12.88,12.721,12.787,1450000.0
2006-12-29 09:50:00,12.775,12.867,12.702,12.731,1250000.0
2006-12-29 09:55:00,12.796,12.892,12.72,12.864,1750000.0
2006-12-29 10:00:00,12.8,12.865,12.681,12.771,1250000.0
2006-12-29 10:05:00,12.793,12.87,12.66,12.82,1200000.0
2006-12-29 10:10:00,12.87,12.907,12.694,12.838,1600000.0
2006-12-29 10:15:00,12.879,12.916,12.727,12.799,2000000.0
2006-12-29 10:20:00,12.826,12.88,12.685,12.813,1250000.0
2006-12-29 10:25:00,12.753,12.891,12.692,12.853,2750000.0
2006-12-29 10:30:00,12.787,12.898,12.73,12.824,1650000.0
2006-12-29 10:35:00,12.784,12.903,12.713,12.84,1300000.0
2006-12-29 10:40:00,12.795,12.903,12.704,12.86,2050000.0
2006-12-29 10:45:00,12.848,12.884,12.708,12.718,1700000.0
2006-12-29 10:50:00,12.805,12.805,12.683,12.796,400000.0
2006-12-29 10:55:00,12.793,12.885,12.678,12.699,2100000.0
2006-12-29 11:00:00,12.749,12.851,12.693,12.841,1250000.0
2006-12-29 11:05:00,12.698,12.922,12.698,12.849,2200000.0
2006-12-29 11:10:00,12.762,12.899,12.704,12.841,1700000.0
2006-12-29 11:15:00,12.733,12.898,12.733,12.898,2150000.0
2006-12-29 11:20:00,12.837,12.867,12.728,12.742,1350000.0
2006-12-29 11:25:00,12.739,12.878,12.717,12.796,2300000.0
2006-12-29 11:30:00,12.864,12.876,12.749,12.833,1650000.0
2006-12-29 11:35:00,12.842,12.876,12.733,12.759,1200000.0
2006-12-29 11:40:00,12.775,12.914,12.723,12.852,1900000.0
2006-12-29 11:45:00,12.751,12.881,12.716,12.809,2200000.0
2006-12-29 11:50:00,12.809,12.869,12.685,12.755,1650000.0
2006-12-29 11:55:00,12.807,12.902,12.75,12.864,1500000.0
2006-12-29 12:00:00,12.786,12.866,12.676,12.726,2150000.0
2006-12-29 12:05:00,12.818,12.878,12.718,12.803,1150000.0
2006-12-29 12:10:00,12.818,12.91,12.684,12.771,2000000.0
2006-12-29 12:15:00,12.795,12.87,12.726,12.863,1200000.0
2006-12-29 12:20:00,12.797,12.87,12.701,12.729,1800000.0
2006-12-29 12:25:00,12.858,12.884,12.727,12.737,2450000.0
2006-12-29 12:30:00,12.774,12.896,12.708,12.708,1950000.0
2006-12-29 12:35:00,12.863,12.915,12.731,12.848,2100000.0
2006-12-29 12:40:00,12.814,12.87,12.72,12.749,2400000.0
2006-12-29 12:45:00,12.8,12.906,12.736,12.789,1700000.0
2006-12-29 12:50:00,12.834,12.926,12.758,12.812,2350000.0
2006-12-29 12:55:00,12.803,12.901,12.752,12.783,1700000.0
2006-12-29 13:00:00,12.838,12.89,12.704,12.76,1800000.0
2006-12-29 13:05:00,12.733,12.884,12.733,12.765,850000.0
2006-12-29 13:10:00,12.81,12.858,12.682,12.836,1900000.0
2006-12-29 13:15:00,12.839,12.906,12.701,12.727,1600000.0
2006-12-29 13:20:00,12.762,12.892,12.686,12.793,2050000.0
2006-12-29 13:25:00,12.845,12.888,12.696,12.814,2150000.0
2006-12-29 13:30:00,12.862,12.862,12.681,12.738,2100000.0
2006-12-29 13:35:00,12.83,12.895,12.706,12.822,2100000.0
2006-12-29 13:40:00,12.811,12.847,12.726,12.847,350000.0
2006-12-29 13:45:00,12.759,12.87,12.759,12.852,650000.0
2006-12-29 13:50:00,12.79,12.884,12.722,12.867,2000000.0
2006-12-29 13:55:00,12.853,12.871,12.72,12.86,1650000.0
2006-12-29 14:00:00,12.781,12.883,12.711,12.881,1450000.0
2006-12-29 14:05:00,12.878,12.878,12.719,12.765,1550000.0
2006-12-29 14:10:00,12.752,12.879,12.694,12.765,1650000.0
2006-12-29 14:15:00,12.727,12.874,12.727,12.849,2300000.0
2006-12-29 14:20:00,12.734,12.873,12.698,12.84,2050000.0
2006-12-29 14:25:00,12.768,12.864,12.713,12.778,1500000.0
2006-12-29 14:30:00,12.802,12.901,12.714,12.805,2200000.0
2006-12-29 14:35:00,12.832,12.867,12.694,12.74,2200000.0
2006-12-29 14:40:00,12.796,12.872,12.709,12.837,2300000.0
2006-12-29 14:45:00,12.813,12.883,12.735,12.739,2000000.0
2006-12-29 14:50:00,12.795,12.879,12.72,12.773,1800000.0
2006-12-29 14:55:00,12.812,12.891,12.665,12.814,2400000.0
2006-12-29 15:00:00,12.713,12.865,12.69,12.755,1950000.0
2006-12-29 15:05:00,12.754,12.906,12.73,12.774,2250000.0
2006-12-29 15:10:00,12.764,12.907,12.729,12.797,1850000.0
2006-12-29 15:15:00,12.733,12.88,12.724,12.844,1950000.0
2006-12-29 15:20:00,12.784,12.885,12.739,12.858,1850000.0
2006-12-29 15:25:00,12.87,12.925,12.699,12.699,1950000.0
2006-12-29 15:30:00,12.82,12.896,12.679,12.718,2200000.0
2006-12-29 15:35:00,12.757,12.842,12.683,12.71,2250000.0
2006-12-29 15:40:00,12.718,12.871,12.708,12.838,2000000.0
2006-12-29 15:45:00,12.84,12.918,12.714,12.839,2100000.0
2006-12-29 15:50:00,12.72,12.843,12.688,12.828,2200000.0
2006-12-29 15:55:00,12.714,12.84,12.666,12.714,2350000.0
2006-12-29 16:00:00,12.807,12.838,12.63,12.747,2450000.0
2006-12-29 16:05:00,12.756,12.797,12.636,12.79,2300000.0
2006-12-29 16:10:00,12.757,12.836,12.637,12.703,2300000.0
2006-12-29 16:15:00,12.77,12.81,12.637,12.688,1950000.0
2006-12-29 16:20:00,12.778,12.831,12.651,12.773,2450000.0
2006-12-29 16:25:00,12.747,12.807,12.629,12.78,2100000.0
2006-12-29 16:30:00,12.71,12.84,12.664,12.761,2000000.0
2006-12-29 16:35:00,12.646,12.816,12.609,12.773,2450000.0
2006-12-29 16:40:00,12.704,12.83,12.67,12.67,1750000.0
2006-12-29 16:45:00,12.692,12.852,12.678,12.678,2300000.0
2006-12-29 16:50:00,12.793,12.862,12.674,12.688,1650000.0
2006-12-29 16:55:00,12.792,12.859,12.686,12.72,2300000.0
2006-12-29 17:00:00,12.797,12.818,12.635,12.732,1600000.0
2006-12-29 17:05:00,12.797,12.83,12.625,12.707,2050000.0
2006-12-29 17:10:00,12.764,12.79,12.636,12.748,2150000.0
2006-12-29 17:15:00,12.661,12.85,12.638,12.79,2050000.0
2006-12-29 17:20:00,12.754,12.82,12.672,12.717,1700000.0
2006-12-29 17:25:00,12.802,12.824,12.678,12.8,2300000.0
2006-12-29 17:30:00,12.66,12.889,12.65,12.843,2300000.0
2006-12-29 17:35:00,12.742,12.818,12.622,12.675,2250000.0
2006-12-29 17:40:00,12.666,12.789,12.639,12.739,2200000.0
2006-12-29 17:45:00,12.692,12.793,12.611,12.752,1950000.0
2006-12-29 17:50:00,12.762,12.8,12.618,12.782,2300000.0
2006-12-29 17:55:00,12.682,12.794,12.629,12.769,1950000.0
2006-12-29 18:00:00,12.689,12.805,12.671,12.725,2050000.0
2006-12-29 18:05:00,12.719,12.81,12.601,12.713,2100000.0
2006-12-29 18:10:00,12.74,12.785,12.661,12.775,1150000.0
2006-12-29 18:15:00,12.694,12.812,12.623,12.728,1650000.0
2006-12-29 18:20:00,12.659,12.79,12.628,12.775,1750000.0
2006-12-29 18:25:00,12.703,12.804,12.608,12.8,2050000.0
2006-12-29 18:30:00,12.747,12.803,12.633,12.803,1950000.0
2006-12-29 18:35:00,12.73,12.835,12.641,12.775,2250000.0
2006-12-29 18:40:00,12.724,12.799,12.638,12.765,900000.0
2006-12-29 18:45:00,12.676,12.814,12.628,12.744,1550000.0
2006-12-29 18:50:00,12.75,12.803,12.637,12.709,2000000.0
2006-12-29 18:55:00,12.742,12.788,12.626,12.723,1850000.0
2006-12-29 19:00:00,12.745,12.844,12.654,12.737,2550000.0
2006-12-29 19:05:00,12.757,12.831,12.667,12.739,2700000.0
2006-12-29 19:10:00,12.775,12.87,12.708,12.808,2350000.0
2006-12-29 19:15:00,12.777,12.895,12.691,12.853,2550000.0
2006-12-29 19:20:00,12.809,12.83,12.689,12.822,2000000.0
2006-12-29 19:25:00,12.764,12.837,12.693,12.742,1350000.0
2006-12-29 19:30:00,12.793,12.854,12.655,12.781,1150000.0
2006-12-29 19:35:00,12.794,12.827,12.649,12.751,2150000.0
2006-12-29 19:40:00,12.728,12.844,12.637,12.682,2100000.0
2006-12-29 19:45:00,12.811,12.823,12.631,12.816,1850000.0
2006-12-29 19:50:00,12.718,12.84,12.695,12.767,1950000.0
2006-12-29 19:55:00,12.658,12.834,12.635,12.703,2150000.0
2006-12-29 20:00:00,12.749,12.852,12.73,12.795,1750000.0
2006-12-29 20:05:00,12.838,12.929,12.699,12.747,2400000.0
2006-12-29 20:10:00,12.732,12.867,12.706,12.822,1750000.0
2006-12-29 20:15:00,12.782,12.867,12.736,12.856,1900000.0
2006-12-29 20:20:00,12.821,12.905,12.715,12.768,2600000.0
2006-12-29 20:25:00,12.792,12.872,12.718,12.858,3150000.0
2006-12-29 20:30:00,12.739,12.863,12.704,12.744,1300000.0
2006-12-29 20:35:00,12.716,12.85,12.698,12.812,1150000.0
2006-12-29 20:50:00,12.787,12.808,12.771,12.808,200000.0
2006-12-29 20:55:00,12.741,12.849,12.731,12.793,1350000.0
2006-12-29 21:00:00,12.846,12.846,12.685,12.807,1300000.0
2006-12-29 21:05:00,12.84,12.857,12.704,12.853,1900000.0
2006-12-29 21:10:00,12.796,12.83,12.696,12.783,700000.0
2006-12-29 21:15:00,12.71,12.83,12.638,12.767,1000000.0
2006-12-29 21:20:00,12.828,12.841,12.711,12.816,1200000.0
2006-12-29 21:25:00,12.714,12.87,12.714,12.778,450000.0
2006-12-29 21:30:00,12.699,12.887,12.699,12.825,600000.0
2006-12-29 21:35:00,12.823,12.842,12.745,12.758,700000.0
2006-12-29 21:40:00,12.834,12.867,12.707,12.811,1250000.0
2006-12-29 21:45:00,12.79,12.846,12.687,12.736,1800000.0
2006-12-29 21:50:00,12.847,12.857,12.734,12.734,450000.0
2006-12-29 21:55:00,12.813,12.813,12.713,12.749,300000.0
2006-12-29 22:00:00,12.784,12.853,12.707,12.757,800000.0
2006-12-29 22:05:00,12.757,12.823,12.7,12.738,450000.0
2006-12-29 22:10:00,12.785,12.789,12.685,12.789,600000.0
2006-12-29 22:15:00,12.789,12.843,12.71,12.758,550000.0
2006-12-29 22:20:00,12.794,12.826,12.694,12.749,600000.0
2006-12-29 22:25:00,12.831,12.853,12.726,12.759,1050000.0
2006-12-29 22:30:00,12.832,12.872,12.702,12.762,1350000.0
2006-12-29 22:35:00,12.786,12.821,12.786,12.801,150000.0
2006-12-29 22:40:00,12.768,12.788,12.68,12.781,700000.0
2006-12-29 22:45:00,12.75,12.867,12.72,12.73,1450000.0
2006-12-29 22:50:00,12.812,12.864,12.691,12.816,1950000.0
2006-12-29 22:55:00,12.812,12.847,12.719,12.782,1350000.0
2006-12-29 23:00:00,12.824,12.824,12.793,12.795,250000.0
2006-12-29 23:05:00,12.738,12.841,12.726,12.757,650000.0
2006-12-29 23:10:00,12.748,12.856,12.724,12.774,950000.0
2006-12-29 23:15:00,12.816,12.816,12.716,12.754,200000.0
2006-12-29 23:20:00,12.845,12.845,12.724,12.755,500000.0
2006-12-29 23:25:00,12.767,12.871,12.75,12.75,400000.0
2006-12-29 23:35:00,12.806,12.806,12.706,12.744,200000.0
2006-12-29 23:40:00,12.835,12.835,12.769,12.781,300000.0
2006-12-29 23:45:00,12.784,12.79,12.784,12.79,100000.0
2006-12-29 23:50:00,12.823,12.823,12.721,12.721,350000.0
2007-01-01 00:05:00,12.777,12.852,12.707,12.785,650000.0
2007-01-01 00:15:00,12.816,12.89,12.753,12.881,650000.0
2007-01-01 00:20:00,12.82,12.824,12.82,12.824,100000.0
2007-01-01 00:30:00,12.835,12.835,12.73,12.767,200000.0
2007-01-01 00:45:00,12.835,12.835,12.751,12.785,200000.0
2007-01-01 00:55:00,12.826,12.84,12.726,12.793,400000.0
2007-01-01 01:00:00,12.822,12.822,12.723,12.763,200000.0
2007-01-01 01:05:00,12.837,12.845,12.751,12.794,400000.0
2007-01-01 01:10:00,12.837,12.837,12.736,12.775,200000.0
2007-01-01 01:15:00,12.762,12.836,12.762,12.81,250000.0
2007-01-01 01:25:00,12.838,12.838,12.753,12.785,200000.0
2007-01-01 01:30:00,12.825,12.825,12.725,12.763,200000.0
2007-01-01 01:35:00,12.77,12.845,12.738,12.794,750000.0
2007-01-01 01:40:00,12.87,12.901,12.739,12.745,650000.0
2007-01-01 01:45:00,12.837,12.847,12.753,12.847,350000.0
2007-01-01 02:00:00,12.837,12.837,12.753,12.785,200000.0
2007-01-01 02:15:00,12.807,12.838,12.739,12.838,150000.0
2007-01-01 02:20:00,12.82,12.824,12.82,12.824,100000.0
2007-01-01 02:25:00,12.789,12.933,12.789,12.889,350000.0
2007-01-01 02:30:00,12.787,12.853,12.76,12.793,450000.0
2007-01-01 02:35:00,12.779,12.845,12.751,12.751,500000.0
2007-01-01 02:40:00,12.844,12.844,12.76,12.794,200000.0
2007-01-01 02:50:00,12.837,12.837,12.736,12.775,200000.0
2007-01-01 03:00:00,12.871,12.871,12.852,12.852,100000.0
2007-01-01 03:05:00,12.844,12.844,12.76,12.794,200000.0
2007-01-01 03:15:00,12.843,12.847,12.747,12.801,450000.0
2007-01-01 03:45:00,12.792,12.84,12.767,12.827,300000.0
2007-01-01 03:55:00,12.826,12.826,12.726,12.764,200000.0
2007-01-01 04:05:00,12.835,12.835,12.75,12.784,200000.0
2007-01-01 04:15:00,12.852,12.852,12.708,12.838,700000.0
2007-01-01 04:35:00,12.846,12.875,12.762,12.841,550000.0
2007-01-01 04:50:00,12.824,12.824,12.725,12.763,200000.0
2007-01-01 04:55:00,12.809,12.865,12.767,12.767,250000.0
2007-01-01 05:05:00,12.837,12.837,12.736,12.775,200000.0
2007-01-01 05:20:00,12.813,12.813,12.811,12.811,100000.0
2007-01-01 05:25:00,12.811,12.829,12.811,12.829,100000.0
2007-01-01 05:30:00,12.843,12.843,12.76,12.793,200000.0
2007-01-01 05:35:00,12.847,12.881,12.758,12.792,300000.0
2007-01-01 05:45:00,12.835,12.847,12.736,12.795,400000.0
2007-01-01 06:00:00,12.842,12.842,12.747,12.747,150000.0
2007-01-01 06:15:00,12.77,12.86,12.75,12.783,500000.0
2007-01-01 06:20:00,12.81,12.874,12.775,12.874,200000.0
2007-01-01 06:25:00,12.855,12.855,12.763,12.799,200000.0
2007-01-01 06:30:00,12.843,12.843,12.743,12.783,200000.0
2007-01-01 06:40:00,12.84,12.842,12.789,12.803,500000.0
2007-01-01 06:45:00,12.833,12.833,12.733,12.773,200000.0
2007-01-01 07:05:00,12.746,12.859,12.746,12.817,400000.0
2007-01-01 07:20:00,12.838,12.838,12.832,12.832,100000.0
2007-01-01 07:25:00,12.811,12.922,12.802,12.86,250000.0
2007-01-01 07:30:00,12.794,12.84,12.767,12.804,250000.0
2007-01-01 07:35:00,12.856,12.856,12.75,12.82,400000.0
2007-01-01 07:40:00,12.862,12.862,12.758,12.758,100000.0
2007-01-01 08:05:00,12.856,12.858,12.742,12.858,500000.0
2007-01-01 08:15:00,12.766,12.833,12.766,12.788,250000.0
2007-01-01 09:00:00,12.781,12.834,12.693,12.72,550000.0
2007-01-01 09:10:00,12.836,12.869,12.724,12.869,800000.0
2007-01-01 09:15:00,12.831,12.871,12.756,12.829,400000.0
2007-01-01 09:20:00,12.796,12.867,12.729,12.793,1200000.0
2007-01-01 09:30:00,12.851,12.892,12.756,12.882,450000.0
2007-01-01 09:40:00,12.777,12.884,12.747,12.796,350000.0
2007-01-01 09:50:00,12.718,12.812,12.718,12.737,400000.0
2007-01-01 10:00:00,12.841,12.856,12.72,12.764,950000.0
2007-01-01 10:10:00,12.857,12.874,12.698,12.73,1050000.0
2007-01-01 10:15:00,12.755,12.918,12.731,12.805,850000.0
2007-01-01 10:20:00,12.779,12.875,12.735,12.789,950000.0
2007-01-01 10:30:00,12.787,12.851,12.72,12.842,1100000.0
2007-01-01 10:50:00,12.846,12.882,12.727,12.832,950000.0
2007-01-01 10:55:00,12.803,12.868,12.718,12.868,400000.0
2007-01-01 11:05:00,12.755,12.938,12.755,12.877,900000.0
2007-01-01 11:10:00,12.848,12.881,12.768,12.833,550000.0
2007-01-01 11:15:00,12.868,12.896,12.76,12.882,900000.0
2007-01-01 11:20:00,12.874,12.925,12.749,12.749,400000.0
2007-01-01 11:25:00,12.745,12.864,12.745,12.864,500000.0
2007-01-01 11:35:00,12.833,12.861,12.715,12.798,450000.0
2007-01-01 11:40:00,12.78,12.838,12.741,12.81,400000.0
2007-01-01 11:45:00,12.826,12.859,12.766,12.844,400000.0
2007-01-01 11:50:00,12.797,12.854,12.727,12.854,350000.0
2007-01-01 12:00:00,12.773,12.87,12.773,12.832,550000.0
2007-01-01 12:05:00,12.829,12.86,12.729,12.789,700000.0
2007-01-01 12:10:00,12.829,12.843,12.689,12.74,550000.0
2007-01-01 12:20:00,12.782,12.889,12.717,12.847,1000000.0
2007-01-01 12:30:00,12.891,12.914,12.776,12.776,250000.0
2007-01-01 12:35:00,12.863,12.863,12.749,12.766,500000.0
2007-01-01 12:40:00,12.816,12.923,12.729,12.845,1000000.0
2007-01-01 12:50:00,12.755,12.879,12.755,12.845,500000.0
2007-01-01 13:05:00,12.864,12.864,12.738,12.831,450000.0
2007-01-01 13:10:00,12.766,12.871,12.703,12.837,750000.0
2007-01-01 13:15:00,12.853,12.874,12.758,12.874,450000.0
2007-01-01 13:20:00,12.773,12.919,12.728,12.773,1200000.0
2007-01-01 13:30:00,12.778,12.856,12.745,12.777,350000.0
2007-01-01 13:35:00,12.816,12.915,12.763,12.763,400000.0
2007-01-01 13:50:00,12.877,12.88,12.758,12.86,350000.0
2007-01-01 13:55:00,12.831,12.874,12.798,12.83,350000.0
2007-01-01 14:05:00,12.727,12.855,12.715,12.771,550000.0
2007-01-01 14:15:00,12.837,12.899,12.795,12.884,400000.0
2007-01-01 14:20:00,12.761,12.869,12.743,12.801,450000.0
2007-01-01 14:30:00,12.795,12.829,12.719,12.723,550000.0
2007-01-01 14:35:00,12.752,12.863,12.682,12.831,950000.0
2007-01-01 14:45:00,12.811,12.873,12.77,12.854,800000.0
2007-01-01 14:55:00,12.794,12.867,12.736,12.867,550000.0
2007-01-01 15:20:00,12.829,12.881,12.798,12.824,450000.0
2007-01-01 15:25:00,12.838,12.838,12.753,12.785,200000.0
2007-01-01 15:30:00,12.819,12.826,12.739,12.825,400000.0
2007-01-01 15:40:00,12.851,12.879,12.728,12.853,700000.0
2007-01-01 15:50:00,12.834,12.859,12.789,12.859,450000.0
2007-01-01 16:10:00,12.785,12.855,12.72,12.855,800000.0
2007-01-01 16:20:00,12.835,12.882,12.74,12.868,1000000.0
2007-01-01 16:25:00,12.835,12.91,12.739,12.739,900000.0
2007-01-01 16:40:00,12.742,12.916,12.742,12.877,850000.0
2007-01-01 16:50:00,12.887,12.91,12.73,12.778,750000.0
2007-01-01 17:15:00,12.758,12.872,12.72,12.845,700000.0
2007-01-01 17:20:00,12.824,12.871,12.74,12.827,750000.0
2007-01-01 17:25:00,12.789,12.871,12.745,12.745,550000.0
2007-01-01 17:40:00,12.841,12.841,12.688,12.728,400000.0
2007-01-01 17:45:00,12.826,12.826,12.741,12.775,200000.0
2007-01-01 17:55:00,12.747,12.91,12.747,12.791,400000.0
2007-01-01 18:20:00,12.848,12.866,12.779,12.862,400000.0
2007-01-01 18:25:00,12.779,12.862,12.726,12.862,350000.0
2007-01-01 18:55:00,12.856,12.856,12.772,12.805,200000.0
2007-01-01 19:00:00,12.811,12.883,12.732,12.782,750000.0
2007-01-01 19:10:00,12.807,12.877,12.725,12.847,750000.0
2007-01-01 19:20:00,12.874,12.874,12.796,12.854,250000.0
2007-01-01 19:35:00,12.833,12.833,12.733,12.773,200000.0
2007-01-01 19:45:00,12.847,12.847,12.762,12.795,200000.0
2007-01-01 19:55:00,12.769,12.887,12.769,12.887,150000.0
2007-01-01 20:00:00,12.842,12.857,12.779,12.857,200000.0
2007-01-01 20:20:00,12.872,12.872,12.74,12.777,400000.0
2007-01-01 20:35:00,12.825,12.825,12.733,12.769,200000.0
2007-01-01 20:50:00,12.833,12.833,12.75,12.783,200000.0
2007-01-01 21:05:00,12.823,12.823,12.723,12.763,200000.0
2007-01-01 21:15:00,12.809,12.87,12.809,12.819,200000.0
2007-01-01 21:35:00,12.845,12.845,12.761,12.795,200000.0
2007-01-01 21:40:00,12.759,12.862,12.759,12.799,200000.0
2007-01-01 21:45:00,12.835,12.835,12.803,12.803,100000.0
2007-01-01 21:50:00,12.835,12.845,12.736,12.789,400000.0
2007-01-01 21:55:00,12.833,12.88,12.733,12.82,650000.0
2007-01-01 22:00:00,12.822,12.822,12.723,12.763,200000.0
2007-01-01 22:15:00,12.827,12.854,12.739,12.819,400000.0
2007-01-01 22:20:00,12.835,12.835,12.743,12.779,200000.0
2007-01-01 22:25:00,12.839,12.841,12.735,12.773,300000.0
2007-01-01 22:30:00,12.749,12.826,12.749,12.826,150000.0
2007-01-01 22:35:00,12.835,12.835,12.743,12.779,200000.0
2007-01-01 22:45:00,12.825,12.825,12.725,12.763,200000.0
2007-01-01 22:50:00,12.833,12.833,12.75,12.783,200000.0
2007-01-01 23:00:00,12.856,12.856,12.711,12.827,700000.0
2007-01-01 23:15:00,12.833,12.833,12.726,12.765,400000.0
2007-01-01 23:20:00,12.836,12.836,12.751,12.785,200000.0
2007-01-01 23:35:00,12.723,12.823,12.723,12.808,450000.0
2007-01-01 23:40:00,12.884,12.884,12.736,12.774,500000.0
2007-01-01 23:45:00,12.845,12.845,12.76,12.794,200000.0
2007-01-02 00:00:00,12.95,13.16,12.81,12.82,600000.0
2007-01-02 00:05:00,12.823,12.823,12.723,12.763,200000.0
2007-01-02 00:15:00,12.738,12.827,12.738,12.827,150000.0
2007-01-02 00:20:00,12.771,12.86,12.74,12.745,350000.0
2007-01-02 00:25:00,12.738,12.827,12.738,12.827,250000.0
2007-01-02 00:35:00,12.761,12.84,12.75,12.75,200000.0
2007-01-02 00:40:00,12.825,12.825,12.725,12.763,200000.0
2007-01-02 00:55:00,12.83,12.871,12.704,12.841,750000.0
2007-01-02 01:00:00,12.857,12.897,12.738,12.816,1950000.0
2007-01-02 01:05:00,12.871,12.901,12.735,12.885,1550000.0
2007-01-02 01:10:00,12.828,12.905,12.816,12.853,900000.0
2007-01-02 01:15:00,12.917,12.917,12.744,12.821,2100000.0
2007-01-02 01:20:00,12.789,12.923,12.715,12.749,2500000.0
2007-01-02 01:25:00,12.833,12.896,12.743,12.876,1200000.0
2007-01-02 01:30:00,12.87,12.87,12.762,12.762,100000.0
2007-01-02 01:35:00,12.888,12.888,12.774,12.808,900000.0
2007-01-02 01:40:00,12.837,12.912,12.76,12.874,1850000.0
2007-01-02 01:45:00,12.77,12.932,12.77,12.875,1050000.0
2007-01-02 01:50:00,12.885,12.922,12.771,12.808,1250000.0
2007-01-02 01:55:00,12.844,12.884,12.778,12.868,450000.0
2007-01-02 02:00:00,12.878,12.878,12.78,12.872,500000.0
2007-01-02 02:05:00,12.919,12.919,12.754,12.857,1300000.0
2007-01-02 02:10:00,12.9,12.9,12.756,12.763,550000.0
2007-01-02 02:15:00,12.801,12.888,12.729,12.768,1100000.0
2007-01-02 02:20:00,12.906,12.923,12.765,12.813,2150000.0
2007-01-02 02:25:00,12.806,12.926,12.771,12.926,1300000.0
2007-01-02 02:30:00,12.801,12.94,12.769,12.879,1400000.0
2007-01-02 02:35:00,12.785,12.948,12.785,12.911,650000.0
2007-01-02 02:40:00,12.823,12.961,12.792,12.878,2200000.0
2007-01-02 02:45:00,12.879,12.926,12.806,12.841,500000.0
2007-01-02 02:50:00,12.895,12.941,12.802,12.802,1150000.0
2007-01-02 02:55:00,12.882,12.931,12.78,12.824,850000.0
2007-01-02 03:00:00,12.907,12.931,12.748,12.841,1200000.0
2007-01-02 03:05:00,12.881,12.932,12.76,12.831,2400000.0
2007-01-02 03:10:00,12.883,12.901,12.755,12.794,1250000.0
2007-01-02 03:15:00,12.917,12.953,12.789,12.83,1250000.0
2007-01-02 03:20:00,12.898,12.97,12.818,12.869,1350000.0
2007-01-02 03:25:00,12.908,12.927,12.807,12.891,1950000.0
2007-01-02 03:30:00,12.926,12.998,12.763,12.955,2000000.0
2007-01-02 03:35:00,12.963,12.965,12.773,12.773,1700000.0
2007-01-02 03:40:00,12.864,12.928,12.785,12.824,1050000.0
2007-01-02 03:45:00,12.88,12.905,12.759,12.833,700000.0
2007-01-02 03:50:00,12.862,12.951,12.774,12.824,1450000.0
2007-01-02 03:55:00,12.89,12.895,12.765,12.804,550000.0
2007-01-02 04:00:00,12.854,12.854,12.754,12.793,200000.0
2007-01-02 04:05:00,12.789,12.91,12.76,12.835,600000.0
2007-01-02 04:10:00,12.824,12.965,12.81,12.881,1500000.0
2007-01-02 04:15:00,12.928,12.928,12.81,12.898,950000.0
2007-01-02 04:20:00,12.894,12.894,12.789,12.826,200000.0
2007-01-02 04:25:00,12.879,12.932,12.755,12.8,1100000.0
2007-01-02 04:30:00,12.842,12.918,12.789,12.918,800000.0
2007-01-02 04:35:00,12.872,12.903,12.767,12.86,950000.0
2007-01-02 04:40:00,12.834,12.886,12.738,12.77,1100000.0
2007-01-02 04:45:00,12.834,12.998,12.794,12.869,1500000.0
2007-01-02 04:50:00,12.934,12.934,12.777,12.836,1200000.0
2007-01-02 04:55:00,12.927,12.927,12.838,12.863,250000.0
2007-01-02 05:00:00,12.921,12.921,12.798,12.894,1250000.0
2007-01-02 05:05:00,12.885,12.885,12.793,12.829,200000.0
2007-01-02 05:10:00,12.807,12.951,12.778,12.921,1750000.0
2007-01-02 05:15:00,12.867,12.915,12.805,12.841,950000.0
2007-01-02 05:20:00,12.87,12.875,12.783,12.819,300000.0
2007-01-02 05:25:00,12.855,12.944,12.799,12.816,500000.0
2007-01-02 05:30:00,12.875,12.936,12.775,12.883,750000.0
2007-01-02 05:35:00,12.868,12.968,12.773,12.812,850000.0
2007-01-02 05:40:00,12.763,12.91,12.759,12.91,750000.0
2007-01-02 05:45:00,12.843,12.906,12.749,12.821,950000.0
2007-01-02 05:50:00,12.86,12.934,12.795,12.907,900000.0
2007-01-02 06:00:00,12.885,12.954,12.793,12.861,750000.0
2007-01-02 06:05:00,12.913,12.913,12.814,12.814,300000.0
2007-01-02 06:10:00,12.902,12.907,12.774,12.829,1650000.0
2007-01-02 06:15:00,12.886,12.948,12.796,12.869,1900000.0
2007-01-02 06:20:00,12.929,12.933,12.812,12.848,600000.0
2007-01-02 06:25:00,12.873,12.925,12.767,12.824,850000.0
2007-01-02 06:30:00,12.801,12.878,12.776,12.868,450000.0
2007-01-02 06:35:00,12.867,12.896,12.765,12.884,600000.0
2007-01-02 06:40:00,12.805,12.936,12.787,12.839,1300000.0
2007-01-02 06:45:00,12.931,12.943,12.816,12.927,900000.0
2007-01-02 06:50:00,12.836,12.948,12.818,12.891,1650000.0
2007-01-02 06:55:00,12.876,12.916,12.789,12.865,1100000.0
2007-01-02 07:00:00,12.836,12.905,12.821,12.853,300000.0
2007-01-02 07:05:00,12.847,12.996,12.804,12.878,1700000.0
2007-01-02 07:10:00,12.826,12.946,12.812,12.877,1150000.0
2007-01-02 07:15:00,12.876,12.938,12.805,12.813,1800000.0
2007-01-02 07:20:00,12.94,12.943,12.808,12.881,1450000.0
2007-01-02 07:25:00,12.914,12.956,12.787,12.896,1600000.0
2007-01-02 07:30:00,12.874,12.924,12.795,12.889,1700000.0
2007-01-02 07:35:00,12.869,12.914,12.769,12.914,1550000.0
2007-01-02 07:40:00,12.919,12.919,12.811,12.811,100000.0
2007-01-02 07:45:00,12.901,12.975,12.789,12.816,2600000.0
2007-01-02 07:50:00,12.821,12.977,12.814,12.829,750000.0
2007-01-02 07:55:00,12.949,12.965,12.783,12.929,1300000.0
2007-01-02 08:00:00,12.864,12.972,12.799,12.799,1600000.0
2007-01-02 08:05:00,12.858,12.963,12.782,12.818,1700000.0
2007-01-02 08:10:00,12.807,12.979,12.798,12.895,1200000.0
2007-01-02 08:15:00,12.8,12.964,12.788,12.91,1350000.0
2007-01-02 08:20:00,12.941,12.941,12.784,12.878,550000.0
2007-01-02 08:25:00,12.816,12.959,12.793,12.887,1700000.0
2007-01-02 08:30:00,12.815,12.933,12.814,12.86,700000.0
2007-01-02 08:35:00,12.825,12.922,12.766,12.779,1750000.0
2007-01-02 08:40:00,12.875,12.971,12.806,12.922,1700000.0
2007-01-02 08:45:00,12.926,12.994,12.837,12.931,2250000.0
2007-01-02 08:50:00,12.837,12.994,12.837,12.895,1500000.0
2007-01-02 08:55:00,13.009,13.055,12.878,12.991,2350000.0
2007-01-02 09:00:00,12.947,13.017,12.825,13.005,2400000.0
2007-01-02 09:05:00,12.948,13.002,12.844,12.945,1250000.0
2007-01-02 09:10:00,12.983,13.033,12.866,12.914,1950000.0
2007-01-02 09:15:00,12.926,13.021,12.865,12.962,1700000.0
2007-01-02 09:20:00,12.898,13.025,12.854,12.902,1650000.0
2007-01-02 09:25:00,12.984,12.989,12.855,12.972,1250000.0
2007-01-02 09:30:00,12.883,13.005,12.818,12.961,1550000.0
2007-01-02 09:35:00,12.891,13.048,12.857,13.005,2200000.0
2007-01-02 09:40:00,12.877,13.034,12.834,12.931,2050000.0
2007-01-02 09:45:00,12.903,13.018,12.866,12.927,1100000.0
2007-01-02 09:50:00,12.979,13.006,12.845,12.975,1500000.0
2007-01-02 09:55:00,12.982,13.029,12.878,13.02,1750000.0
2007-01-02 10:00:00,12.958,13.0,12.824,12.896,1650000.0
2007-01-02 10:05:00,12.852,13.002,12.826,12.972,2000000.0
2007-01-02 10:10:00,12.962,12.97,12.83,12.831,1900000.0
2007-01-02 10:15:00,12.947,13.017,12.813,12.904,2000000.0
2007-01-02 10:20:00,12.86,12.969,12.844,12.945,950000.0
2007-01-02 10:25:00,12.844,13.021,12.816,12.961,2750000.0
2007-01-02 10:30:00,12.905,13.017,12.828,12.966,2350000.0
2007-01-02 10:35:00,12.892,13.023,12.869,12.93,1700000.0
2007-01-02 10:40:00,12.935,12.994,12.832,12.966,1650000.0
2007-01-02 10:45:00,12.973,13.02,12.81,12.839,1800000.0
2007-01-02 10:50:00,12.955,13.063,12.85,12.85,1750000.0
2007-01-02 10:55:00,12.935,13.13,12.848,12.915,1650000.0
2007-01-02 11:00:00,12.914,13.056,12.862,13.04,2200000.0
2007-01-02 11:05:00,12.885,13.055,12.859,12.982,2200000.0
2007-01-02 11:10:00,12.889,13.092,12.882,13.027,2200000.0
2007-01-02 11:15:00,12.947,13.059,12.852,13.023,2150000.0
2007-01-02 11:20:00,13.013,13.087,12.87,13.013,2300000.0
2007-01-02 11:25:00,12.939,13.042,12.902,12.948,2300000.0
2007-01-02 11:30:00,13.036,13.036,12.897,12.96,1900000.0
2007-01-02 11:35:00,12.969,13.025,12.856,12.926,2150000.0
2007-01-02 11:40:00,12.935,13.039,12.895,13.003,1900000.0
2007-01-02 11:45:00,12.921,13.039,12.889,12.958,1700000.0
2007-01-02 11:50:00,12.983,13.07,12.889,13.001,2200000.0
2007-01-02 11:55:00,12.967,13.048,12.894,12.967,1950000.0
2007-01-02 12:00:00,13.02,13.066,12.919,12.99,1800000.0
2007-01-02 12:05:00,13.02,13.051,12.866,12.953,1950000.0
2007-01-02 12:10:00,13.006,13.088,12.88,12.908,2000000.0
2007-01-02 12:15:00,12.956,13.051,12.875,12.918,2100000.0
2007-01-02 12:20:00,12.959,13.048,12.88,12.999,2400000.0
2007-01-02 12:25:00,13.002,13.041,12.876,12.963,1950000.0
2007-01-02 12:30:00,12.984,13.036,12.867,12.867,1350000.0
2007-01-02 12:35:00,13.045,13.074,12.86,12.93,1650000.0
2007-01-02 12:40:00,12.953,13.044,12.885,12.914,2400000.0
2007-01-02 12:45:00,12.982,13.062,12.923,12.95,1900000.0
2007-01-02 12:50:00,12.984,13.077,12.92,12.986,2350000.0
2007-01-02 12:55:00,12.986,13.118,12.879,12.998,2150000.0
2007-01-02 13:00:00,12.986,13.039,12.851,12.928,2200000.0
2007-01-02 13:05:00,12.879,13.074,12.879,12.962,1700000.0
2007-01-02 13:10:00,12.985,13.08,12.888,13.028,2250000.0
2007-01-02 13:15:00,13.007,13.044,12.892,12.929,1600000.0
2007-01-02 13:20:00,12.931,13.073,12.885,12.954,2050000.0
2007-01-02 13:25:00,13.027,13.044,12.854,12.987,2150000.0
2007-01-02 13:30:00,13.049,13.07,12.848,12.898,2100000.0
2007-01-02 13:35:00,12.976,13.054,12.894,12.973,2100000.0
2007-01-02 13:40:00,12.993,13.036,12.879,12.983,1250000.0
2007-01-02 13:45:00,12.892,13.047,12.844,12.991,2150000.0
2007-01-02 13:50:00,12.922,13.02,12.88,13.005,2000000.0
2007-01-02 13:55:00,12.965,13.03,12.856,13.025,1850000.0
2007-01-02 14:00:00,12.973,13.023,12.887,12.999,1800000.0
2007-01-02 14:05:00,12.949,13.001,12.829,12.907,2200000.0
2007-01-02 14:10:00,12.889,13.026,12.862,12.897,2050000.0
2007-01-02 14:15:00,12.826,13.007,12.805,12.971,1450000.0
2007-01-02 14:20:00,12.891,13.022,12.831,12.999,2050000.0
2007-01-02 14:25:00,12.929,13.034,12.844,12.958,1850000.0
2007-01-02 14:30:00,12.913,13.022,12.867,12.878,2250000.0
2007-01-02 14:35:00,12.976,13.021,12.842,12.887,1800000.0
2007-01-02 14:40:00,12.95,13.067,12.895,12.981,2300000.0
2007-01-02 14:45:00,12.983,13.047,12.823,12.844,1600000.0
2007-01-02 14:50:00,12.929,13.022,12.84,12.907,2150000.0
2007-01-02 14:55:00,12.978,13.086,12.881,13.042,1500000.0
2007-01-02 15:00:00,12.965,13.026,12.866,12.901,1950000.0
2007-01-02 15:05:00,12.904,13.051,12.844,12.958,1800000.0
2007-01-02 15:10:00,12.913,13.057,12.858,13.028,2000000.0
2007-01-02 15:15:00,12.909,13.058,12.891,12.975,2050000.0
2007-01-02 15:20:00,12.938,13.054,12.903,13.033,1950000.0
2007-01-02 15:25:00,13.042,13.042,12.91,12.972,1850000.0
2007-01-02 15:30:00,13.0,13.055,12.856,12.856,2200000.0
2007-01-02 15:35:00,12.938,13.062,12.863,13.035,2250000.0
2007-01-02 15:40:00,12.934,13.054,12.874,13.025,2000000.0
2007-01-02 15:45:00,13.036,13.076,12.868,13.03,2100000.0
2007-01-02 15:50:00,12.929,13.066,12.888,13.013,2200000.0
2007-01-02 15:55:00,12.902,13.031,12.871,12.943,2350000.0
2007-01-02 16:00:00,13.003,13.076,12.875,12.988,2450000.0
2007-01-02 16:05:00,13.011,13.05,12.897,13.028,2300000.0
2007-01-02 16:10:00,12.994,13.03,12.846,12.915,2300000.0
2007-01-02 16:15:00,13.02,13.035,12.879,13.002,1700000.0
2007-01-02 16:20:00,13.02,13.076,12.884,13.024,2450000.0
2007-01-02 16:25:00,12.933,13.064,12.872,12.956,1000000.0
2007-01-02 16:30:00,12.916,13.064,12.882,13.037,2100000.0
2007-01-02 16:35:00,12.948,13.04,12.838,12.998,2450000.0
2007-01-02 16:40:00,12.946,13.049,12.876,12.877,2100000.0
2007-01-02 16:45:00,12.859,13.034,12.859,12.903,2300000.0
2007-01-02 16:50:00,12.912,13.032,12.883,12.917,2000000.0
2007-01-02 16:55:00,13.009,13.081,12.916,12.982,2300000.0
2007-01-02 17:00:00,13.034,13.075,12.906,12.997,2100000.0
2007-01-02 17:05:00,13.053,13.084,12.911,12.967,2300000.0
2007-01-02 17:10:00,13.026,13.071,12.927,13.03,1300000.0
2007-01-02 17:15:00,12.933,13.048,12.894,13.023,2150000.0
2007-01-02 17:20:00,13.003,13.067,12.923,12.952,1550000.0
2007-01-02 17:25:00,13.018,13.078,12.933,13.037,2300000.0
2007-01-02 17:30:00,12.99,13.137,12.915,13.095,1850000.0
2007-01-02 17:35:00,13.01,13.07,12.911,12.999,1050000.0
2007-01-02 17:40:00,12.967,13.117,12.88,13.005,1850000.0
2007-01-02 17:45:00,12.93,13.079,12.911,13.034,1950000.0
2007-01-02 17:50:00,13.018,13.064,12.899,12.925,900000.0
2007-01-02 17:55:00,12.94,13.105,12.899,13.04,1950000.0
2007-01-02 18:00:00,12.953,13.061,12.925,12.984,1600000.0
2007-01-02 18:05:00,12.987,13.076,12.921,13.034,2350000.0
2007-01-02 18:10:00,12.952,13.119,12.922,13.068,1700000.0
2007-01-02 18:15:00,13.025,13.079,12.938,13.002,1650000.0
2007-01-02 18:20:00,12.995,13.115,12.952,13.107,1750000.0
2007-01-02 18:25:00,13.013,13.17,12.966,13.141,2250000.0
2007-01-02 18:30:00,13.095,13.137,12.985,13.115,1600000.0
2007-01-02 18:35:00,13.029,13.145,12.961,13.11,1900000.0
2007-01-02 18:40:00,13.063,13.148,12.988,13.038,1950000.0
2007-01-02 18:45:00,13.016,13.142,12.96,13.066,1750000.0
2007-01-02 18:50:00,13.036,13.121,12.971,13.033,1900000.0
2007-01-02 18:55:00,13.017,13.13,12.983,13.076,1950000.0
2007-01-02 19:00:00,13.05,13.134,12.988,13.08,1800000.0
2007-01-02 19:05:00,13.077,13.186,12.962,13.1,1650000.0
2007-01-02 19:10:00,13.093,13.154,12.981,13.128,2000000.0
2007-01-02 19:15:00,13.067,13.173,13.028,13.168,2150000.0
2007-01-02 19:20:00,13.109,13.154,13.008,13.101,2400000.0
2007-01-02 19:25:00,13.12,13.17,12.962,13.057,1650000.0
2007-01-02 19:30:00,13.158,13.182,13.014,13.093,2050000.0
2007-01-02 19:35:00,13.096,13.147,13.011,13.021,1800000.0
2007-01-02 19:40:00,13.035,13.124,13.004,13.004,650000.0
2007-01-02 19:45:00,13.029,13.126,12.976,13.015,800000.0
2007-01-02 19:50:00,13.095,13.168,13.024,13.032,1300000.0
2007-01-02 19:55:00,13.015,13.163,12.962,13.064,1550000.0
2007-01-02 20:00:00,13.08,13.117,12.985,13.062,950000.0
2007-01-02 20:05:00,13.123,13.136,13.008,13.073,1350000.0
2007-01-02 20:10:00,13.012,13.14,12.982,13.106,2300000.0
2007-01-02 20:15:00,12.949,13.145,12.949,13.106,2000000.0
2007-01-02 20:20:00,13.128,13.162,13.013,13.158,1150000.0
2007-01-02 20:25:00,13.111,13.154,12.973,13.095,1600000.0
2007-01-02 20:30:00,13.061,13.143,12.985,13.016,1300000.0
2007-01-02 20:35:00,13.052,13.173,13.023,13.128,1200000.0
2007-01-02 20:40:00,13.105,13.105,13.013,13.086,300000.0
2007-01-02 20:50:00,13.114,13.114,13.03,13.064,200000.0
2007-01-02 21:00:00,13.123,13.123,13.039,13.073,200000.0
2007-01-02 21:10:00,13.053,13.143,12.98,13.039,1600000.0
2007-01-02 21:15:00,12.981,13.136,12.981,13.101,450000.0
2007-01-02 21:20:00,13.114,13.138,13.004,13.117,2150000.0
2007-01-02 21:25:00,13.032,13.177,13.0,13.036,650000.0
2007-01-02 21:30:00,13.098,13.141,12.989,13.11,1000000.0
2007-01-02 21:35:00,13.076,13.177,13.042,13.124,600000.0
2007-01-02 21:40:00,13.094,13.094,12.995,13.034,200000.0
2007-01-02 21:45:00,13.044,13.153,13.001,13.029,1800000.0
2007-01-02 21:50:00,13.088,13.132,12.982,12.999,950000.0
2007-01-02 21:55:00,12.988,13.149,12.984,13.058,850000.0
2007-01-02 22:00:00,13.062,13.149,12.988,13.092,1350000.0
2007-01-02 22:10:00,13.092,13.153,13.017,13.017,450000.0
2007-01-02 22:15:00,13.013,13.173,13.004,13.07,2600000.0
2007-01-02 22:20:00,12.98,13.102,12.974,13.07,650000.0
2007-01-02 22:25:00,13.097,13.132,12.993,13.11,1000000.0
2007-01-02 22:30:00,13.11,13.121,12.982,13.035,1200000.0
2007-01-02 22:35:00,13.114,13.114,13.021,13.067,550000.0
2007-01-02 22:45:00,13.127,13.158,13.042,13.158,700000.0
2007-01-02 22:50:00,13.101,13.103,13.101,13.103,100000.0
2007-01-02 22:55:00,13.125,13.125,13.068,13.068,150000.0
2007-01-02 23:00:00,13.106,13.106,13.006,13.103,350000.0
2007-01-02 23:05:00,13.106,13.147,13.008,13.108,700000.0
2007-01-02 23:15:00,13.102,13.102,13.002,13.043,200000.0
2007-01-02 23:20:00,13.111,13.144,13.031,13.064,500000.0
2007-01-02 23:25:00,13.112,13.174,13.047,13.111,1400000.0
2007-01-02 23:30:00,13.032,13.151,13.032,13.092,700000.0
2007-01-02 23:35:00,13.1,13.115,13.02,13.071,450000.0
2007-01-02 23:40:00,13.164,13.164,13.078,13.145,700000.0
2007-01-02 23:45:00,13.137,13.137,13.053,13.085,200000.0
2007-01-02 23:50:00,13.129,13.129,13.033,13.073,250000.0
2007-01-02 23:55:00,13.126,13.178,13.014,13.067,1950000.0
2007-01-03 00:00:00,13.073,13.169,13.015,13.065,2200000.0
2007-01-03 00:05:00,13.1,13.124,13.042,13.117,200000.0
2007-01-03 00:10:00,13.122,13.16,13.032,13.034,750000.0
2007-01-03 00:15:00,13.039,13.131,13.039,13.131,150000.0
2007-01-03 00:20:00,13.152,13.152,13.066,13.1,350000.0
2007-01-03 00:25:00,13.146,13.146,13.035,13.06,300000.0
2007-01-03 00:30:00,13.079,13.165,13.025,13.107,900000.0
2007-01-03 00:35:00,13.122,13.169,13.037,13.15,800000.0
2007-01-03 00:40:00,13.134,13.135,13.033,13.069,450000.0
2007-01-03 00:45:00,13.127,13.131,13.034,13.131,400000.0
2007-01-03 00:50:00,13.145,13.156,13.061,13.105,400000.0
2007-01-03 00:55:00,13.145,13.145,13.003,13.132,750000.0
2007-01-03 01:00:00,13.082,13.173,13.057,13.057,350000.0
2007-01-03 01:05:00,13.12,13.136,12.979,13.048,1250000.0
2007-01-03 01:10:00,13.087,13.111,13.006,13.038,650000.0
2007-01-03 01:15:00,13.099,13.105,13.005,13.097,850000.0
2007-01-03 01:30:00,13.061,13.141,13.0,13.056,550000.0
2007-01-03 01:35:00,13.117,13.15,13.033,13.073,450000.0
2007-01-03 01:40:00,13.099,13.155,13.01,13.077,850000.0
2007-01-03 01:45:00,13.051,13.148,12.962,13.12,1400000.0
2007-01-03 01:55:00,13.097,13.097,13.017,13.053,200000.0
2007-01-03 02:00:00,13.105,13.105,12.99,13.054,950000.0
2007-01-03 02:05:00,13.016,13.136,13.013,13.092,1000000.0
2007-01-03 02:10:00,13.074,13.081,12.975,13.016,400000.0
2007-01-03 02:15:00,12.991,13.123,12.935,13.081,1650000.0
2007-01-03 02:20:00,13.062,13.111,12.952,13.026,1300000.0
2007-01-03 02:25:00,12.97,13.116,12.955,13.076,1000000.0
2007-01-03 02:30:00,12.997,13.154,12.992,13.137,2350000.0
2007-01-03 02:35:00,13.098,13.099,12.967,13.081,950000.0
2007-01-03 02:40:00,13.081,13.13,12.946,13.074,1400000.0
2007-01-03 02:45:00,13.113,13.113,13.013,13.095,550000.0
2007-01-03 02:50:00,13.052,13.133,12.986,13.043,750000.0
2007-01-03 02:55:00,13.032,13.144,13.007,13.031,1600000.0
2007-01-03 03:00:00,13.094,13.094,12.995,13.033,200000.0
2007-01-03 03:05:00,12.998,13.113,12.992,13.069,950000.0
2007-01-03 03:10:00,13.098,13.135,13.006,13.045,950000.0
2007-01-03 03:15:00,13.105,13.133,13.012,13.132,500000.0
2007-01-03 03:20:00,13.064,13.149,13.011,13.101,350000.0
2007-01-03 03:35:00,13.142,13.142,13.02,13.103,1250000.0
2007-01-03 03:40:00,13.08,13.135,12.983,13.014,850000.0
2007-01-03 03:45:00,12.968,13.141,12.934,13.082,1800000.0
2007-01-03 03:50:00,13.038,13.124,12.951,12.951,400000.0
2007-01-03 03:55:00,12.987,13.116,12.953,13.061,2100000.0
2007-01-03 04:00:00,13.017,13.118,12.989,13.022,350000.0
2007-01-03 04:05:00,13.087,13.139,13.011,13.054,600000.0
2007-01-03 04:10:00,13.088,13.089,12.971,13.089,350000.0
2007-01-03 04:15:00,13.067,13.117,13.063,13.063,150000.0
2007-01-03 04:20:00,13.089,13.103,13.005,13.04,250000.0
2007-01-03 04:25:00,12.989,13.173,12.989,13.164,550000.0
2007-01-03 04:35:00,13.113,13.153,13.009,13.09,700000.0
2007-01-03 04:40:00,13.043,13.121,13.001,13.116,700000.0
2007-01-03 04:45:00,13.104,13.133,12.984,12.984,1300000.0
2007-01-03 05:00:00,13.086,13.086,12.986,13.007,650000.0
2007-01-03 05:05:00,13.008,13.114,13.0,13.06,1000000.0
2007-01-03 05:10:00,13.057,13.171,13.006,13.118,1150000.0
2007-01-03 05:15:00,13.124,13.154,12.985,13.039,1400000.0
2007-01-03 05:20:00,13.104,13.104,13.02,13.054,200000.0
2007-01-03 05:25:00,13.112,13.18,12.995,13.034,900000.0
2007-01-03 05:30:00,13.042,13.146,12.996,13.075,1650000.0
2007-01-03 05:35:00,13.035,13.11,12.974,13.044,1200000.0
2007-01-03 05:40:00,13.041,13.089,12.983,12.983,500000.0
2007-01-03 05:45:00,13.086,13.121,12.985,13.12,2300000.0
2007-01-03 05:50:00,13.083,13.121,13.043,13.092,450000.0
2007-01-03 05:55:00,13.119,13.137,13.008,13.098,550000.0
2007-01-03 06:05:00,13.096,13.097,12.989,13.088,400000.0
2007-01-03 06:10:00,13.09,13.128,12.993,13.018,800000.0
2007-01-03 06:20:00,13.107,13.107,13.022,13.055,200000.0
2007-01-03 06:25:00,13.127,13.146,12.993,12.993,850000.0
2007-01-03 06:30:00,13.091,13.196,13.002,13.106,1400000.0
2007-01-03 06:35:00,13.05,13.158,12.995,13.108,1550000.0
2007-01-03 06:40:00,13.045,13.133,13.034,13.11,900000.0
2007-01-03 06:45:00,13.146,13.146,13.017,13.065,750000.0
2007-01-03 06:50:00,13.071,13.115,13.034,13.034,300000.0
2007-01-03 06:55:00,13.096,13.096,12.996,13.035,200000.0
2007-01-03 07:05:00,13.106,13.183,13.009,13.129,1600000.0
2007-01-03 07:10:00,13.038,13.158,12.981,13.047,1800000.0
2007-01-03 07:20:00,13.088,13.115,13.088,13.115,100000.0
2007-01-03 07:25:00,13.062,13.147,13.035,13.109,250000.0
2007-01-03 07:30:00,13.046,13.134,12.953,13.102,950000.0
2007-01-03 07:35:00,13.053,13.131,12.98,13.103,1700000.0
2007-01-03 07:40:00,13.054,13.1,12.98,13.1,450000.0
2007-01-03 07:45:00,13.098,13.098,13.022,13.091,200000.0
2007-01-03 07:55:00,13.1,13.1,13.06,13.06,100000.0
2007-01-03 08:00:00,13.066,13.164,13.001,13.094,1550000.0
2007-01-03 08:05:00,13.023,13.166,12.983,13.04,2050000.0
2007-01-03 08:15:00,13.053,13.17,13.016,13.111,1650000.0
2007-01-03 08:20:00,13.037,13.169,12.986,13.052,1450000.0
2007-01-03 08:25:00,13.128,13.143,12.984,13.091,850000.0
2007-01-03 08:30:00,13.037,13.157,13.018,13.045,1250000.0
2007-01-03 08:35:00,13.098,13.142,13.001,13.004,1550000.0
2007-01-03 08:40:00,13.095,13.151,13.004,13.118,1850000.0
2007-01-03 08:45:00,13.168,13.173,13.028,13.069,1500000.0
2007-01-03 08:50:00,13.164,13.167,13.069,13.069,350000.0
2007-01-03 08:55:00,13.038,13.195,12.985,13.09,2600000.0
2007-01-03 09:00:00,13.048,13.191,13.021,13.156,1000000.0
2007-01-03 09:05:00,13.088,13.177,13.006,13.132,1150000.0
2007-01-03 09:10:00,13.132,13.163,12.969,13.075,2400000.0
2007-01-03 09:15:00,13.145,13.145,13.011,13.102,450000.0
2007-01-03 09:20:00,13.072,13.17,12.984,13.062,1850000.0
2007-01-03 09:25:00,12.997,13.12,12.978,13.107,800000.0
2007-01-03 09:30:00,13.055,13.189,12.986,13.128,1800000.0
2007-01-03 09:35:00,13.041,13.193,12.952,13.092,2200000.0
2007-01-03 09:40:00,13.018,13.148,12.994,13.102,1200000.0
2007-01-03 09:45:00,13.04,13.131,13.006,13.065,900000.0
2007-01-03 09:50:00,13.063,13.168,12.961,13.078,1600000.0
2007-01-03 09:55:00,13.084,13.171,12.993,13.136,1750000.0
2007-01-03 10:00:00,13.078,13.168,12.972,13.039,1650000.0
2007-01-03 10:05:00,12.967,13.143,12.942,13.143,1150000.0
2007-01-03 10:10:00,13.106,13.133,12.986,13.066,2250000.0
2007-01-03 10:15:00,13.134,13.134,12.927,13.023,1600000.0
2007-01-03 10:20:00,13.008,13.137,12.97,13.133,2700000.0
2007-01-03 10:25:00,13.031,13.177,12.98,13.09,2300000.0
2007-01-03 10:30:00,13.028,13.114,12.97,13.061,2350000.0
2007-01-03 10:35:00,12.987,13.133,12.949,12.949,2350000.0
2007-01-03 10:40:00,13.061,13.127,12.892,13.037,2950000.0
2007-01-03 10:45:00,13.039,13.107,12.914,12.925,2150000.0
2007-01-03 10:50:00,13.015,13.13,12.87,12.9,3200000.0
2007-01-03 10:55:00,13.013,13.083,12.876,12.928,2450000.0
2007-01-03 11:00:00,13.013,13.113,12.892,13.057,1800000.0
2007-01-03 11:05:00,12.905,13.067,12.89,13.022,1850000.0
2007-01-03 11:10:00,12.92,13.096,12.92,13.059,2200000.0
2007-01-03 11:15:00,12.975,13.102,12.879,13.048,2150000.0
2007-01-03 11:20:00,13.038,13.097,12.906,13.003,2300000.0
2007-01-03 11:25:00,12.932,13.063,12.913,12.986,2300000.0
2007-01-03 11:30:00,13.051,13.085,12.895,12.983,1650000.0
2007-01-03 11:35:00,13.021,13.066,12.882,12.952,2150000.0
2007-01-03 11:40:00,12.967,13.033,12.901,13.018,1900000.0
2007-01-03 11:45:00,12.926,13.042,12.885,12.973,2200000.0
2007-01-03 11:50:00,12.975,13.055,12.902,12.997,2200000.0
2007-01-03 11:55:00,12.966,13.046,12.89,12.954,1950000.0
2007-01-03 12:00:00,12.988,13.062,12.892,12.903,2150000.0
2007-01-03 12:05:00,13.0,13.062,12.861,12.976,1950000.0
2007-01-03 12:10:00,13.008,13.062,12.878,12.928,2250000.0
2007-01-03 12:15:00,12.934,13.041,12.863,12.91,2100000.0
2007-01-03 12:20:00,12.944,13.035,12.862,12.959,2400000.0
2007-01-03 12:25:00,12.975,13.035,12.835,12.871,2450000.0
2007-01-03 12:30:00,12.871,12.991,12.815,12.857,2150000.0
2007-01-03 12:35:00,13.035,13.037,12.873,12.969,2100000.0
2007-01-03 12:40:00,12.955,13.027,12.851,12.907,2400000.0
2007-01-03 12:45:00,12.911,13.042,12.852,12.908,1850000.0
2007-01-03 12:50:00,12.939,13.036,12.885,12.939,2350000.0
2007-01-03 12:55:00,12.917,13.018,12.84,12.957,2150000.0
2007-01-03 13:00:00,12.981,13.042,12.888,12.9,2200000.0
2007-01-03 13:05:00,12.87,13.067,12.853,12.92,2200000.0
2007-01-03 13:10:00,12.966,13.023,12.85,12.999,2250000.0
2007-01-03 13:15:00,12.938,13.019,12.844,12.873,2000000.0
2007-01-03 13:20:00,12.903,13.009,12.857,12.876,2050000.0
2007-01-03 13:25:00,12.987,13.002,12.82,12.933,2150000.0
2007-01-03 13:30:00,12.814,13.001,12.791,12.95,2750000.0
2007-01-03 13:35:00,12.999,13.037,12.825,12.957,3700000.0
2007-01-03 13:40:00,12.949,12.998,12.775,12.819,4100000.0
2007-01-03 13:45:00,12.776,12.923,12.658,12.869,3000000.0
2007-01-03 13:50:00,12.906,12.929,12.754,12.903,3650000.0
2007-01-03 13:55:00,12.852,12.92,12.707,12.886,3100000.0
2007-01-03 14:00:00,12.876,12.91,12.717,12.861,3150000.0
2007-01-03 14:05:00,12.845,12.916,12.709,12.79,3300000.0
2007-01-03 14:10:00,12.816,12.943,12.73,12.856,3000000.0
2007-01-03 14:15:00,12.833,12.898,12.696,12.855,4200000.0
2007-01-03 14:20:00,12.759,12.87,12.649,12.805,3400000.0
2007-01-03 14:25:00,12.741,12.875,12.697,12.817,3300000.0
2007-01-03 14:30:00,12.73,12.869,12.655,12.704,3900000.0
2007-01-03 14:35:00,12.821,12.87,12.625,12.692,3450000.0
2007-01-03 14:40:00,12.794,12.855,12.679,12.788,3700000.0
2007-01-03 14:45:00,12.788,12.87,12.677,12.7,3200000.0
2007-01-03 14:50:00,12.749,12.849,12.696,12.804,3600000.0
2007-01-03 14:55:00,12.733,12.893,12.649,12.874,3850000.0
2007-01-03 15:00:00,12.841,12.95,12.711,12.803,4500000.0
2007-01-03 15:05:00,12.807,12.936,12.702,12.758,3450000.0
2007-01-03 15:10:00,12.79,12.909,12.744,12.835,3150000.0
2007-01-03 15:15:00,12.773,12.934,12.734,12.832,2900000.0
2007-01-03 15:20:00,12.765,12.935,12.707,12.833,3050000.0
2007-01-03 15:25:00,12.921,12.956,12.777,12.867,3300000.0
2007-01-03 15:30:00,12.821,12.969,12.727,12.817,3650000.0
2007-01-03 15:35:00,12.82,12.959,12.744,12.791,3450000.0
2007-01-03 15:40:00,12.764,12.915,12.737,12.89,3050000.0
2007-01-03 15:45:00,12.892,12.943,12.75,12.824,3750000.0
2007-01-03 15:50:00,12.827,12.947,12.775,12.913,3400000.0
2007-01-03 15:55:00,12.745,12.892,12.725,12.766,3500000.0
2007-01-03 16:00:00,12.885,12.945,12.736,12.87,4100000.0
2007-01-03 16:05:00,12.894,12.921,12.75,12.897,3150000.0
2007-01-03 16:10:00,12.874,12.945,12.736,12.883,4000000.0
2007-01-03 16:15:00,12.917,12.931,12.725,12.866,3150000.0
2007-01-03 16:20:00,12.866,12.913,12.708,12.913,3800000.0
2007-01-03 16:25:00,12.76,13.013,12.742,12.989,3200000.0
2007-01-03 16:30:00,12.942,13.062,12.891,12.923,3400000.0
2007-01-03 16:35:00,12.987,13.171,12.951,13.104,3750000.0
2007-01-03 16:40:00,12.998,13.12,12.964,12.964,2900000.0
2007-01-03 16:45:00,13.072,13.104,12.928,13.024,3950000.0
2007-01-03 16:50:00,13.043,13.124,12.902,12.964,3550000.0
2007-01-03 16:55:00,13.042,13.139,12.925,13.036,3600000.0
2007-01-03 17:00:00,13.073,13.091,12.886,13.05,3500000.0
2007-01-03 17:05:00,13.024,13.096,12.851,12.923,4200000.0
2007-01-03 17:10:00,12.998,13.064,12.81,12.996,3400000.0
2007-01-03 17:15:00,12.971,12.994,12.792,12.914,3100000.0
2007-01-03 17:20:00,12.878,13.052,12.819,12.899,3200000.0
2007-01-03 17:25:00,12.956,13.037,12.865,13.007,3700000.0
2007-01-03 17:30:00,12.888,13.055,12.867,12.981,3750000.0
2007-01-03 17:35:00,12.977,13.025,12.856,12.881,4150000.0
2007-01-03 17:40:00,12.914,13.039,12.873,13.011,3550000.0
2007-01-03 17:45:00,12.949,13.085,12.871,13.019,3300000.0
2007-01-03 17:50:00,12.998,13.035,12.835,12.904,3600000.0
2007-01-03 17:55:00,12.868,12.984,12.816,12.946,2950000.0
2007-01-03 18:00:00,12.827,12.978,12.786,12.87,3450000.0
2007-01-03 18:05:00,12.796,12.93,12.779,12.82,3150000.0
2007-01-03 18:10:00,12.808,12.893,12.724,12.859,3000000.0
2007-01-03 18:15:00,12.808,12.937,12.688,12.862,2950000.0
2007-01-03 18:20:00,12.783,12.888,12.715,12.845,3450000.0
2007-01-03 18:25:00,12.83,12.879,12.713,12.855,3450000.0
2007-01-03 18:30:00,12.809,12.852,12.638,12.805,3200000.0
2007-01-03 18:35:00,12.795,12.836,12.612,12.744,3750000.0
2007-01-03 18:40:00,12.769,12.839,12.646,12.809,3900000.0
2007-01-03 18:45:00,12.794,12.826,12.441,12.441,2900000.0
2007-01-03 18:50:00,12.51,12.635,12.384,12.528,3150000.0
2007-01-03 18:55:00,12.572,12.665,12.475,12.537,3400000.0
2007-01-03 19:00:00,12.488,12.584,12.415,12.51,3200000.0
2007-01-03 19:05:00,12.523,12.618,12.424,12.521,2950000.0
2007-01-03 19:10:00,12.534,12.539,12.378,12.497,2850000.0
2007-01-03 19:15:00,12.46,12.572,12.387,12.528,2750000.0
2007-01-03 19:20:00,12.446,12.528,12.326,12.48,2550000.0
2007-01-03 19:25:00,12.457,12.651,12.45,12.546,2000000.0
2007-01-03 19:30:00,12.604,12.626,12.438,12.569,2900000.0
2007-01-03 19:35:00,12.577,12.632,12.461,12.594,1550000.0
2007-01-03 19:40:00,12.571,12.631,12.443,12.564,2000000.0
2007-01-03 19:45:00,12.6,12.615,12.402,12.496,2100000.0
2007-01-03 19:50:00,12.452,12.615,12.44,12.487,2450000.0
2007-01-03 19:55:00,12.565,12.602,12.422,12.502,2050000.0
2007-01-03 20:00:00,12.536,12.61,12.408,12.482,2050000.0
2007-01-03 20:05:00,12.518,12.575,12.377,12.575,2400000.0
2007-01-03 20:10:00,12.508,12.627,12.463,12.581,2100000.0
2007-01-03 20:15:00,12.538,12.653,12.473,12.589,2000000.0
2007-01-03 20:20:00,12.497,12.611,12.458,12.54,2550000.0
2007-01-03 20:25:00,12.565,12.591,12.4,12.468,2450000.0
2007-01-03 20:30:00,12.553,12.564,12.398,12.452,2200000.0
2007-01-03 20:35:00,12.505,12.565,12.426,12.509,1900000.0
2007-01-03 20:40:00,12.458,12.543,12.403,12.54,850000.0
2007-01-03 20:45:00,12.541,12.551,12.429,12.494,350000.0
2007-01-03 20:50:00,12.551,12.554,12.433,12.463,900000.0
2007-01-03 20:55:00,12.403,12.55,12.394,12.474,1100000.0
2007-01-03 21:00:00,12.494,12.604,12.388,12.422,2400000.0
2007-01-03 21:05:00,12.514,12.595,12.423,12.528,2600000.0
2007-01-03 21:10:00,12.501,12.57,12.425,12.569,2300000.0
2007-01-03 21:15:00,12.465,12.629,12.445,12.539,2100000.0
2007-01-03 21:20:00,12.524,12.625,12.465,12.556,1100000.0
2007-01-03 21:25:00,12.6,12.63,12.462,12.578,1600000.0
2007-01-03 21:30:00,12.491,12.631,12.436,12.515,1950000.0
2007-01-03 21:35:00,12.556,12.601,12.443,12.533,1100000.0
2007-01-03 21:40:00,12.489,12.572,12.407,12.495,1400000.0
2007-01-03 21:45:00,12.545,12.602,12.444,12.506,2500000.0
2007-01-03 21:50:00,12.561,12.582,12.448,12.558,1000000.0
2007-01-03 21:55:00,12.463,12.576,12.439,12.561,1300000.0
2007-01-03 22:00:00,12.55,12.627,12.396,12.496,1650000.0
2007-01-03 22:05:00,12.583,12.595,12.458,12.547,1700000.0
2007-01-03 22:10:00,12.464,12.589,12.432,12.469,1950000.0
2007-01-03 22:15:00,12.472,12.614,12.453,12.494,1150000.0
2007-01-03 22:20:00,12.522,12.568,12.452,12.513,1300000.0
2007-01-03 22:25:00,12.415,12.545,12.38,12.512,1250000.0
2007-01-03 22:30:00,12.516,12.554,12.409,12.538,1100000.0
2007-01-03 22:35:00,12.479,12.554,12.418,12.527,1200000.0
2007-01-03 22:40:00,12.525,12.58,12.413,12.529,2000000.0
2007-01-03 22:45:00,12.517,12.563,12.433,12.563,350000.0
2007-01-03 22:50:00,12.547,12.578,12.398,12.57,2250000.0
2007-01-03 22:55:00,12.515,12.515,12.403,12.439,500000.0
2007-01-03 23:00:00,12.469,12.576,12.405,12.487,1250000.0
2007-01-03 23:05:00,12.44,12.563,12.417,12.521,1350000.0
2007-01-03 23:10:00,12.452,12.509,12.452,12.461,400000.0
2007-01-03 23:15:00,12.479,12.509,12.361,12.465,1500000.0
2007-01-03 23:20:00,12.515,12.537,12.377,12.456,2500000.0
2007-01-03 23:25:00,12.441,12.511,12.375,12.469,850000.0
2007-01-03 23:30:00,12.42,12.524,12.413,12.477,750000.0
2007-01-03 23:35:00,12.493,12.523,12.409,12.482,1050000.0
2007-01-03 23:40:00,12.524,12.524,12.393,12.429,850000.0
2007-01-03 23:45:00,12.464,12.54,12.392,12.51,1500000.0
2007-01-03 23:50:00,12.493,12.552,12.406,12.547,1300000.0
2007-01-03 23:55:00,12.483,12.583,12.407,12.462,950000.0
2007-01-04 00:00:00,12.496,12.625,12.418,12.553,1600000.0
2007-01-04 00:05:00,12.494,12.494,12.385,12.417,350000.0
2007-01-04 00:10:00,12.478,12.516,12.422,12.516,250000.0
2007-01-04 00:15:00,12.567,12.608,12.437,12.518,650000.0
2007-01-04 00:20:00,12.526,12.526,12.447,12.482,200000.0
2007-01-04 00:35:00,12.543,12.579,12.46,12.552,350000.0
2007-01-04 01:00:00,12.555,12.578,12.413,12.557,1950000.0
2007-01-04 01:05:00,12.466,12.574,12.451,12.543,1400000.0
2007-01-04 01:10:00,12.551,12.624,12.441,12.472,1950000.0
2007-01-04 01:20:00,12.546,12.546,12.43,12.466,300000.0
2007-01-04 01:25:00,12.53,12.53,12.52,12.523,150000.0
2007-01-04 01:30:00,12.479,12.594,12.464,12.543,400000.0
2007-01-04 01:35:00,12.5,12.567,12.437,12.529,1200000.0
2007-01-04 01:40:00,12.548,12.595,12.418,12.418,2300000.0
2007-01-04 01:45:00,12.537,12.574,12.428,12.507,850000.0
2007-01-04 01:50:00,12.566,12.605,12.417,12.561,1800000.0
2007-01-04 01:55:00,12.522,12.522,12.417,12.456,200000.0
2007-01-04 02:00:00,12.529,12.584,12.444,12.483,850000.0
2007-01-04 02:05:00,12.466,12.571,12.419,12.473,500000.0
2007-01-04 02:10:00,12.527,12.634,12.437,12.55,1750000.0
2007-01-04 02:15:00,12.478,12.594,12.404,12.423,3000000.0
2007-01-04 02:20:00,12.42,12.554,12.378,12.55,2100000.0
2007-01-04 02:25:00,12.555,12.608,12.403,12.503,1700000.0
2007-01-04 02:30:00,12.466,12.584,12.466,12.559,950000.0
2007-01-04 02:35:00,12.49,12.561,12.486,12.561,400000.0
2007-01-04 02:40:00,12.556,12.556,12.42,12.491,1700000.0
2007-01-04 02:45:00,12.511,12.589,12.439,12.513,700000.0
2007-01-04 02:50:00,12.528,12.606,12.477,12.528,350000.0
2007-01-04 02:55:00,12.576,12.626,12.433,12.57,1250000.0
2007-01-04 03:00:00,12.478,12.588,12.39,12.587,950000.0
2007-01-04 03:05:00,12.484,12.575,12.389,12.445,1150000.0
2007-01-04 03:10:00,12.472,12.589,12.413,12.563,1650000.0
2007-01-04 03:15:00,12.558,12.601,12.421,12.442,1550000.0
2007-01-04 03:20:00,12.559,12.636,12.389,12.497,2850000.0
2007-01-04 03:25:00,12.575,12.59,12.435,12.524,1150000.0
2007-01-04 03:30:00,12.488,12.578,12.463,12.568,1350000.0
2007-01-04 03:35:00,12.572,12.635,12.462,12.476,1550000.0
2007-01-04 03:40:00,12.575,12.671,12.449,12.575,2000000.0
2007-01-04 03:45:00,12.554,12.685,12.473,12.562,1850000.0
2007-01-04 03:50:00,12.479,12.64,12.479,12.553,1750000.0
2007-01-04 03:55:00,12.533,12.63,12.453,12.532,2100000.0
2007-01-04 04:00:00,12.512,12.626,12.466,12.606,1450000.0
2007-01-04 04:05:00,12.562,12.618,12.482,12.588,1450000.0
2007-01-04 04:10:00,12.596,12.596,12.467,12.477,500000.0
2007-01-04 04:15:00,12.472,12.613,12.457,12.572,650000.0
2007-01-04 04:20:00,12.585,12.608,12.472,12.523,1000000.0
2007-01-04 04:25:00,12.512,12.612,12.49,12.527,300000.0
2007-01-04 04:30:00,12.596,12.599,12.468,12.548,1000000.0
2007-01-04 04:35:00,12.574,12.595,12.467,12.571,1050000.0
2007-01-04 04:40:00,12.544,12.644,12.474,12.57,1100000.0
2007-01-04 04:45:00,12.615,12.666,12.502,12.598,1250000.0
2007-01-04 04:50:00,12.573,12.647,12.505,12.554,1300000.0
2007-01-04 04:55:00,12.586,12.596,12.482,12.547,300000.0
2007-01-04 05:00:00,12.586,12.709,12.553,12.587,950000.0
2007-01-04 05:05:00,12.639,12.693,12.582,12.693,350000.0
2007-01-04 05:10:00,12.627,12.716,12.557,12.562,1850000.0
2007-01-04 05:15:00,12.661,12.663,12.562,12.661,450000.0
2007-01-04 05:25:00,12.557,12.701,12.552,12.609,1200000.0
2007-01-04 05:30:00,12.684,12.684,12.573,12.631,600000.0
2007-01-04 05:35:00,12.629,12.68,12.557,12.661,1750000.0
2007-01-04 05:40:00,12.695,12.699,12.575,12.578,850000.0
2007-01-04 05:50:00,12.616,12.691,12.551,12.612,1100000.0
2007-01-04 05:55:00,12.642,12.684,12.548,12.642,1900000.0
2007-01-04 06:00:00,12.634,12.728,12.568,12.614,1350000.0
2007-01-04 06:05:00,12.653,12.692,12.556,12.687,1000000.0
2007-01-04 06:10:00,12.599,12.697,12.522,12.667,950000.0
2007-01-04 06:15:00,12.621,12.666,12.53,12.574,600000.0
2007-01-04 06:20:00,12.644,12.644,12.533,12.633,500000.0
2007-01-04 06:25:00,12.627,12.656,12.544,12.649,900000.0
2007-01-04 06:30:00,12.567,12.673,12.493,12.584,1600000.0
2007-01-04 06:40:00,12.594,12.653,12.536,12.555,1100000.0
2007-01-04 06:45:00,12.643,12.655,12.529,12.641,1100000.0
2007-01-04 06:50:00,12.627,12.713,12.518,12.627,2200000.0
2007-01-04 06:55:00,12.669,12.67,12.506,12.648,1650000.0
2007-01-04 07:00:00,12.635,12.635,12.551,12.584,200000.0
2007-01-04 07:05:00,12.543,12.69,12.517,12.645,1300000.0
2007-01-04 07:10:00,12.543,12.708,12.509,12.604,1650000.0
2007-01-04 07:15:00,12.538,12.654,12.509,12.526,1350000.0
2007-01-04 07:20:00,12.606,12.634,12.491,12.61,1450000.0
2007-01-04 07:25:00,12.554,12.619,12.503,12.568,750000.0
2007-01-04 07:30:00,12.558,12.608,12.472,12.493,1500000.0
2007-01-04 07:35:00,12.492,12.618,12.492,12.582,450000.0
2007-01-04 07:40:00,12.601,12.601,12.47,12.47,250000.0
2007-01-04 07:45:00,12.555,12.575,12.484,12.575,600000.0
2007-01-04 07:50:00,12.492,12.594,12.492,12.594,200000.0
2007-01-04 07:55:00,12.61,12.665,12.509,12.615,600000.0
2007-01-04 08:00:00,12.561,12.653,12.513,12.591,800000.0
2007-01-04 08:05:00,12.54,12.618,12.502,12.618,900000.0
2007-01-04 08:10:00,12.61,12.61,12.471,12.587,800000.0
2007-01-04 08:15:00,12.611,12.664,12.546,12.596,550000.0
2007-01-04 08:20:00,12.65,12.65,12.481,12.515,1700000.0
2007-01-04 08:25:00,12.48,12.613,12.48,12.592,850000.0
2007-01-04 08:30:00,12.512,12.62,12.436,12.519,1800000.0
2007-01-04 08:35:00,12.482,12.649,12.421,12.465,1750000.0
2007-01-04 08:40:00,12.567,12.645,12.472,12.569,2000000.0
2007-01-04 08:45:00,12.579,12.612,12.446,12.547,2250000.0
2007-01-04 08:50:00,12.522,12.61,12.47,12.501,2000000.0
2007-01-04 08:55:00,12.511,12.601,12.479,12.547,550000.0
2007-01-04 09:00:00,12.462,12.602,12.462,12.594,600000.0
2007-01-04 09:05:00,12.541,12.631,12.463,12.497,800000.0
2007-01-04 09:10:00,12.571,12.617,12.442,12.529,2400000.0
2007-01-04 09:15:00,12.531,12.653,12.487,12.588,2100000.0
2007-01-04 09:20:00,12.524,12.647,12.47,12.593,1150000.0
2007-01-04 09:25:00,12.576,12.638,12.455,12.588,1000000.0
2007-01-04 09:30:00,12.565,12.591,12.445,12.584,700000.0
2007-01-04 09:35:00,12.498,12.67,12.417,12.62,1850000.0
2007-01-04 09:40:00,12.465,12.662,12.436,12.574,1850000.0
2007-01-04 09:45:00,12.559,12.65,12.49,12.55,1450000.0
2007-01-04 09:50:00,12.533,12.643,12.459,12.608,2000000.0
2007-01-04 09:55:00,12.555,12.672,12.461,12.592,1750000.0
2007-01-04 10:00:00,12.59,12.657,12.466,12.522,2200000.0
2007-01-04 10:05:00,12.426,12.626,12.41,12.568,2000000.0
2007-01-04 10:10:00,12.536,12.609,12.4,12.512,2150000.0
2007-01-04 10:15:00,12.544,12.573,12.393,12.468,2000000.0
2007-01-04 10:20:00,12.43,12.572,12.341,12.481,2700000.0
2007-01-04 10:25:00,12.381,12.532,12.336,12.496,2750000.0
2007-01-04 10:30:00,12.459,12.531,12.331,12.464,2350000.0
2007-01-04 10:35:00,12.379,12.464,12.284,12.29,2350000.0
2007-01-04 10:40:00,12.368,12.457,12.261,12.411,2950000.0
2007-01-04 10:45:00,12.396,12.437,12.253,12.295,2150000.0
2007-01-04 10:50:00,12.371,12.428,12.216,12.403,3200000.0
2007-01-04 10:55:00,12.38,12.441,12.262,12.301,2450000.0
2007-01-04 11:00:00,12.401,12.497,12.334,12.464,2200000.0
2007-01-04 11:05:00,12.318,12.464,12.318,12.441,2200000.0
2007-01-04 11:10:00,12.336,12.497,12.31,12.43,2200000.0
2007-01-04 11:15:00,12.303,12.454,12.286,12.454,2150000.0
2007-01-04 11:20:00,12.386,12.467,12.297,12.407,2300000.0
2007-01-04 11:25:00,12.314,12.449,12.279,12.346,2300000.0
2007-01-04 11:30:00,12.432,12.437,12.276,12.388,1900000.0
2007-01-04 11:35:00,12.389,12.473,12.284,12.307,2150000.0
2007-01-04 11:40:00,12.313,12.376,12.253,12.341,1900000.0
2007-01-04 11:45:00,12.246,12.416,12.226,12.304,2200000.0
2007-01-04 11:50:00,12.307,12.407,12.201,12.328,2200000.0
2007-01-04 11:55:00,12.329,12.427,12.28,12.328,1950000.0
2007-01-04 12:00:00,12.361,12.429,12.275,12.277,2150000.0
2007-01-04 12:05:00,12.377,12.426,12.224,12.33,1950000.0
2007-01-04 12:10:00,12.354,12.422,12.253,12.278,2200000.0
2007-01-04 12:15:00,12.314,12.443,12.25,12.303,2100000.0
2007-01-04 12:20:00,12.323,12.429,12.242,12.384,2400000.0
2007-01-04 12:25:00,12.418,12.504,12.298,12.315,2450000.0
2007-01-04 12:30:00,12.319,12.513,12.31,12.31,1800000.0
2007-01-04 12:35:00,12.442,12.471,12.309,12.406,2100000.0
2007-01-04 12:40:00,12.385,12.459,12.306,12.314,2400000.0
2007-01-04 12:45:00,12.345,12.437,12.282,12.31,2250000.0
2007-01-04 12:50:00,12.368,12.456,12.298,12.393,2350000.0
2007-01-04 12:55:00,12.384,12.463,12.308,12.429,2150000.0
2007-01-04 13:00:00,12.445,12.478,12.328,12.342,2200000.0
2007-01-04 13:05:00,12.306,12.491,12.306,12.368,2200000.0
2007-01-04 13:10:00,12.44,12.524,12.358,12.476,2250000.0
2007-01-04 13:15:00,12.412,12.515,12.337,12.426,2000000.0
2007-01-04 13:20:00,12.419,12.555,12.36,12.464,2050000.0
2007-01-04 13:25:00,12.521,12.576,12.403,12.537,2150000.0
2007-01-04 13:30:00,12.591,12.594,12.426,12.466,2100000.0
2007-01-04 13:35:00,12.526,12.577,12.419,12.514,2100000.0
2007-01-04 13:40:00,12.519,12.563,12.368,12.458,1950000.0
2007-01-04 13:45:00,12.436,12.559,12.374,12.49,2000000.0
2007-01-04 13:50:00,12.456,12.545,12.371,12.511,2000000.0
2007-01-04 13:55:00,12.472,12.544,12.385,12.465,1900000.0
2007-01-04 14:00:00,12.497,12.559,12.417,12.559,1800000.0
2007-01-04 14:05:00,12.504,12.61,12.431,12.472,1950000.0
2007-01-04 14:10:00,12.458,12.657,12.457,12.534,2050000.0
2007-01-04 14:15:00,12.446,12.678,12.42,12.596,2300000.0
2007-01-04 14:20:00,12.529,12.661,12.458,12.59,2050000.0
2007-01-04 14:25:00,12.508,12.6,12.451,12.562,1850000.0
2007-01-04 14:30:00,12.528,12.612,12.425,12.433,2350000.0
2007-01-04 14:35:00,12.547,12.624,12.441,12.492,2200000.0
2007-01-04 14:40:00,12.516,12.566,12.409,12.518,2300000.0
2007-01-04 14:45:00,12.509,12.551,12.374,12.374,2000000.0
2007-01-04 14:50:00,12.424,12.548,12.396,12.451,2150000.0
2007-01-04 14:55:00,12.511,12.571,12.395,12.558,2400000.0
2007-01-04 15:00:00,12.449,12.607,12.428,12.464,2400000.0
2007-01-04 15:05:00,12.453,12.615,12.44,12.465,2250000.0
2007-01-04 15:10:00,12.466,12.623,12.417,12.538,1950000.0
2007-01-04 15:15:00,12.438,12.581,12.436,12.533,2150000.0
2007-01-04 15:20:00,12.481,12.552,12.395,12.523,2000000.0
2007-01-04 15:25:00,12.544,12.61,12.418,12.604,1900000.0
2007-01-04 15:30:00,12.558,12.618,12.453,12.488,2200000.0
2007-01-04 15:35:00,12.566,12.674,12.463,12.508,2250000.0
2007-01-04 15:40:00,12.512,12.633,12.48,12.611,2000000.0
2007-01-04 15:45:00,12.619,12.646,12.472,12.634,2100000.0
2007-01-04 15:50:00,12.533,12.661,12.461,12.642,2200000.0
2007-01-04 15:55:00,12.521,12.671,12.491,12.576,2350000.0
2007-01-04 16:00:00,12.606,12.655,12.438,12.58,2450000.0
2007-01-04 16:05:00,12.504,12.664,12.504,12.655,2100000.0
2007-01-04 16:10:00,12.641,12.677,12.514,12.574,2300000.0
2007-01-04 16:15:00,12.627,12.65,12.499,12.58,2100000.0
2007-01-04 16:20:00,12.646,12.694,12.521,12.656,2450000.0
2007-01-04 16:25:00,12.616,12.648,12.5,12.565,2100000.0
2007-01-04 16:30:00,12.502,12.618,12.466,12.618,2000000.0
2007-01-04 16:35:00,12.541,12.692,12.496,12.667,2450000.0
2007-01-04 16:40:00,12.653,12.737,12.545,12.604,2050000.0
2007-01-04 16:45:00,12.595,12.721,12.563,12.563,2300000.0
2007-01-04 16:50:00,12.683,12.719,12.564,12.593,2000000.0
2007-01-04 16:55:00,12.672,12.758,12.555,12.634,2200000.0
2007-01-04 17:00:00,12.714,12.726,12.568,12.633,2100000.0
2007-01-04 17:05:00,12.71,12.741,12.567,12.664,2250000.0
2007-01-04 17:10:00,12.728,12.763,12.55,12.667,2150000.0
2007-01-04 17:15:00,12.563,12.697,12.519,12.642,2000000.0
2007-01-04 17:20:00,12.61,12.728,12.539,12.564,2150000.0
2007-01-04 17:25:00,12.666,12.721,12.568,12.703,2300000.0
2007-01-04 17:30:00,12.574,12.694,12.515,12.654,2300000.0
2007-01-04 17:35:00,12.628,12.702,12.537,12.585,2250000.0
2007-01-04 17:40:00,12.578,12.728,12.571,12.667,2200000.0
2007-01-04 17:45:00,12.595,12.717,12.535,12.675,2100000.0
2007-01-04 17:50:00,12.699,12.725,12.551,12.725,2300000.0
2007-01-04 17:55:00,12.638,12.743,12.573,12.743,1950000.0
2007-01-04 18:00:00,12.634,12.743,12.584,12.676,2050000.0
2007-01-04 18:05:00,12.659,12.757,12.578,12.663,2450000.0
2007-01-04 18:10:00,12.566,12.747,12.566,12.713,1950000.0
2007-01-04 18:15:00,12.679,12.717,12.553,12.671,1950000.0
2007-01-04 18:20:00,12.567,12.729,12.527,12.7,2150000.0
2007-01-04 18:25:00,12.598,12.722,12.553,12.711,2250000.0
2007-01-04 18:30:00,12.682,12.753,12.578,12.737,1950000.0
2007-01-04 18:35:00,12.648,12.746,12.563,12.721,2250000.0
2007-01-04 18:40:00,12.745,12.764,12.592,12.667,2300000.0
2007-01-04 18:45:00,12.621,12.759,12.592,12.715,1800000.0
2007-01-04 18:50:00,12.695,12.755,12.59,12.68,2300000.0
2007-01-04 18:55:00,12.631,12.737,12.588,12.679,1950000.0
2007-01-04 19:00:00,12.65,12.741,12.564,12.699,1950000.0
2007-01-04 19:05:00,12.597,12.789,12.537,12.69,2000000.0
2007-01-04 19:10:00,12.703,12.703,12.555,12.665,2000000.0
2007-01-04 19:15:00,12.602,12.748,12.581,12.723,2050000.0
2007-01-04 19:20:00,12.626,12.728,12.559,12.648,1950000.0
2007-01-04 19:25:00,12.683,12.749,12.545,12.589,1700000.0
2007-01-04 19:30:00,12.721,12.742,12.562,12.625,2300000.0
2007-01-04 19:35:00,12.595,12.743,12.574,12.663,2200000.0
2007-01-04 19:40:00,12.658,12.743,12.538,12.674,2000000.0
2007-01-04 19:45:00,12.644,12.758,12.568,12.711,1400000.0
2007-01-04 19:50:00,12.718,12.748,12.573,12.633,2050000.0
2007-01-04 19:55:00,12.612,12.743,12.577,12.708,2050000.0
2007-01-04 20:00:00,12.725,12.814,12.6,12.738,2550000.0
2007-01-04 20:05:00,12.793,12.816,12.661,12.684,2200000.0
2007-01-04 20:10:00,12.667,12.828,12.658,12.767,2200000.0
2007-01-04 20:15:00,12.755,12.787,12.594,12.665,2300000.0
2007-01-04 20:20:00,12.733,12.761,12.595,12.631,1800000.0
2007-01-04 20:25:00,12.719,12.732,12.537,12.55,1950000.0
2007-01-04 20:30:00,12.537,12.689,12.537,12.604,2050000.0
2007-01-04 20:35:00,12.633,12.7,12.523,12.594,1750000.0
2007-01-04 20:40:00,12.642,12.697,12.533,12.692,1800000.0
2007-01-04 20:45:00,12.671,12.686,12.515,12.597,1900000.0
2007-01-04 20:50:00,12.597,12.691,12.539,12.63,1450000.0
2007-01-04 20:55:00,12.68,12.709,12.495,12.611,1900000.0
2007-01-04 21:00:00,12.646,12.714,12.558,12.568,1650000.0
2007-01-04 21:05:00,12.649,12.672,12.524,12.672,1250000.0
2007-01-04 21:10:00,12.562,12.71,12.547,12.638,1750000.0
2007-01-04 21:15:00,12.562,12.702,12.518,12.643,2050000.0
2007-01-04 21:20:00,12.621,12.706,12.483,12.585,1850000.0
2007-01-04 21:25:00,12.589,12.691,12.496,12.544,2500000.0
2007-01-04 21:30:00,12.566,12.672,12.497,12.604,2050000.0
2007-01-04 21:35:00,12.555,12.664,12.468,12.468,1950000.0
2007-01-04 21:40:00,12.56,12.629,12.425,12.513,1850000.0
2007-01-04 21:45:00,12.626,12.674,12.454,12.609,2450000.0
2007-01-04 21:50:00,12.633,12.654,12.478,12.577,1650000.0
2007-01-04 21:55:00,12.549,12.649,12.479,12.641,2300000.0
2007-01-04 22:00:00,12.544,12.626,12.463,12.515,1100000.0
2007-01-04 22:05:00,12.61,12.61,12.43,12.492,1300000.0
2007-01-04 22:10:00,12.602,12.602,12.414,12.567,2250000.0
2007-01-04 22:15:00,12.558,12.625,12.449,12.521,2600000.0
2007-01-04 22:20:00,12.549,12.59,12.43,12.539,2050000.0
2007-01-04 22:25:00,12.572,12.607,12.454,12.551,1550000.0
2007-01-04 22:30:00,12.554,12.613,12.448,12.524,1900000.0
2007-01-04 22:35:00,12.429,12.601,12.429,12.582,1550000.0
2007-01-04 22:40:00,12.485,12.65,12.455,12.563,1500000.0
2007-01-04 22:45:00,12.55,12.561,12.448,12.543,600000.0
2007-01-04 22:50:00,12.562,12.605,12.459,12.563,1900000.0
2007-01-04 22:55:00,12.546,12.624,12.457,12.575,2300000.0
2007-01-04 23:00:00,12.546,12.546,12.444,12.484,400000.0
2007-01-04 23:05:00,12.53,12.587,12.445,12.508,1500000.0
2007-01-04 23:10:00,12.546,12.647,12.462,12.571,1800000.0
2007-01-04 23:20:00,12.592,12.635,12.457,12.497,1050000.0
2007-01-04 23:25:00,12.545,12.598,12.476,12.476,800000.0
2007-01-04 23:30:00,12.545,12.625,12.466,12.589,850000.0
2007-01-04 23:35:00,12.553,12.608,12.391,12.537,2000000.0
2007-01-04 23:40:00,12.509,12.618,12.443,12.507,3050000.0
2007-01-04 23:45:00,12.472,12.585,12.431,12.526,1700000.0
2007-01-04 23:50:00,12.541,12.614,12.427,12.474,950000.0
2007-01-04 23:55:00,12.536,12.566,12.483,12.483,200000.0
2007-01-05 00:00:00,12.491,12.602,12.458,12.549,1700000.0
2007-01-05 00:05:00,12.585,12.585,12.468,12.54,950000.0
2007-01-05 00:10:00,12.503,12.596,12.455,12.466,1650000.0
2007-01-05 00:15:00,12.536,12.595,12.475,12.475,1000000.0
2007-01-05 00:20:00,12.467,12.601,12.467,12.487,600000.0
2007-01-05 01:00:00,12.572,12.626,12.391,12.437,2400000.0
2007-01-05 01:05:00,12.502,12.574,12.401,12.527,1700000.0
2007-01-05 01:10:00,12.532,12.568,12.369,12.477,1200000.0
2007-01-05 01:15:00,12.435,12.561,12.399,12.447,1850000.0
2007-01-05 01:20:00,12.554,12.571,12.414,12.443,1950000.0
2007-01-05 01:25:00,12.537,12.564,12.412,12.412,1400000.0
2007-01-05 01:30:00,12.419,12.573,12.414,12.516,1850000.0
2007-01-05 01:35:00,12.525,12.567,12.425,12.523,1050000.0
2007-01-05 01:40:00,12.53,12.53,12.406,12.478,250000.0
2007-01-05 01:45:00,12.502,12.588,12.405,12.533,1650000.0
2007-01-05 01:50:00,12.44,12.581,12.403,12.498,2250000.0
2007-01-05 01:55:00,12.468,12.585,12.428,12.448,2550000.0
2007-01-05 02:00:00,12.52,12.588,12.427,12.532,1600000.0
2007-01-05 02:05:00,12.57,12.611,12.419,12.495,900000.0
2007-01-05 02:10:00,12.532,12.576,12.413,12.455,2800000.0
2007-01-05 02:15:00,12.547,12.602,12.401,12.449,3600000.0
2007-01-05 02:20:00,12.468,12.546,12.385,12.54,2350000.0
2007-01-05 02:25:00,12.549,12.608,12.372,12.581,2000000.0
2007-01-05 02:30:00,12.427,12.634,12.427,12.504,2300000.0
2007-01-05 02:35:00,12.521,12.664,12.465,12.542,2400000.0
2007-01-05 02:40:00,12.632,12.649,12.506,12.623,1350000.0
2007-01-05 02:45:00,12.556,12.626,12.437,12.483,1600000.0
2007-01-05 02:50:00,12.544,12.584,12.429,12.501,2050000.0
2007-01-05 02:55:00,12.449,12.584,12.449,12.534,1300000.0
2007-01-05 03:00:00,12.557,12.608,12.436,12.552,1850000.0
2007-01-05 03:05:00,12.551,12.622,12.449,12.522,1550000.0
2007-01-05 03:10:00,12.487,12.601,12.459,12.583,1150000.0
2007-01-05 03:15:00,12.59,12.648,12.452,12.49,2400000.0
2007-01-05 03:20:00,12.629,12.659,12.454,12.596,2000000.0
2007-01-05 03:25:00,12.576,12.62,12.477,12.507,1850000.0
2007-01-05 03:30:00,12.6,12.612,12.454,12.516,2250000.0
2007-01-05 03:35:00,12.593,12.614,12.445,12.537,1450000.0
2007-01-05 03:40:00,12.568,12.61,12.453,12.48,1300000.0
2007-01-05 03:45:00,12.556,12.606,12.462,12.462,1700000.0
2007-01-05 03:50:00,12.487,12.631,12.464,12.471,1300000.0
2007-01-05 03:55:00,12.549,12.636,12.473,12.594,1850000.0
2007-01-05 04:00:00,12.472,12.627,12.441,12.489,1850000.0
2007-01-05 04:05:00,12.563,12.581,12.462,12.468,550000.0
2007-01-05 04:10:00,12.562,12.6,12.444,12.561,1100000.0
2007-01-05 04:20:00,12.571,12.575,12.468,12.524,400000.0
2007-01-05 04:25:00,12.603,12.627,12.473,12.498,1700000.0
2007-01-05 04:30:00,12.56,12.599,12.452,12.599,1000000.0
2007-01-05 04:35:00,12.51,12.615,12.471,12.532,1150000.0
2007-01-05 04:40:00,12.541,12.59,12.467,12.557,1150000.0
2007-01-05 04:45:00,12.57,12.57,12.459,12.496,450000.0
2007-01-05 04:55:00,12.486,12.608,12.486,12.539,450000.0
2007-01-05 05:00:00,12.526,12.589,12.459,12.553,1100000.0
2007-01-05 05:05:00,12.564,12.564,12.459,12.499,400000.0
2007-01-05 05:10:00,12.467,12.623,12.467,12.526,800000.0
2007-01-05 05:15:00,12.499,12.62,12.499,12.607,650000.0
2007-01-05 05:20:00,12.571,12.598,12.467,12.567,600000.0
2007-01-05 05:25:00,12.524,12.612,12.442,12.562,1350000.0
2007-01-05 05:30:00,12.567,12.574,12.471,12.504,750000.0
2007-01-05 05:35:00,12.566,12.641,12.397,12.479,2250000.0
2007-01-05 05:40:00,12.602,12.64,12.484,12.541,1550000.0
2007-01-05 05:45:00,12.621,12.622,12.489,12.551,1550000.0
2007-01-05 05:50:00,12.569,12.593,12.45,12.516,2400000.0
2007-01-05 05:55:00,12.515,12.618,12.461,12.564,2300000.0
2007-01-05 06:00:00,12.518,12.602,12.45,12.507,1750000.0
2007-01-05 06:05:00,12.575,12.612,12.421,12.541,2600000.0
2007-01-05 06:10:00,12.584,12.604,12.454,12.484,2150000.0
2007-01-05 06:15:00,12.574,12.613,12.426,12.538,2350000.0
2007-01-05 06:20:00,12.467,12.586,12.422,12.451,850000.0
2007-01-05 06:25:00,12.56,12.608,12.455,12.504,2050000.0
2007-01-05 06:30:00,12.512,12.621,12.411,12.536,2250000.0
2007-01-05 06:35:00,12.568,12.61,12.424,12.61,2800000.0
2007-01-05 06:40:00,12.608,12.608,12.524,12.566,650000.0
2007-01-05 06:45:00,12.551,12.623,12.452,12.542,3250000.0
2007-01-05 06:50:00,12.586,12.623,12.443,12.578,2850000.0
2007-01-05 06:55:00,12.552,12.664,12.465,12.624,2850000.0
2007-01-05 07:00:00,12.534,12.636,12.447,12.629,2250000.0
2007-01-05 07:05:00,12.589,12.615,12.489,12.607,1300000.0
2007-01-05 07:10:00,12.552,12.621,12.436,12.555,1900000.0
2007-01-05 07:15:00,12.547,12.602,12.463,12.486,1700000.0
2007-01-05 07:20:00,12.577,12.593,12.479,12.544,2050000.0
2007-01-05 07:25:00,12.6,12.619,12.469,12.51,1300000.0
2007-01-05 07:30:00,12.572,12.604,12.483,12.588,800000.0
2007-01-05 07:35:00,12.565,12.663,12.487,12.589,1200000.0
2007-01-05 07:40:00,12.56,12.61,12.467,12.53,1850000.0
2007-01-05 07:45:00,12.524,12.591,12.463,12.543,1200000.0
2007-01-05 07:50:00,12.465,12.635,12.465,12.509,1300000.0
2007-01-05 07:55:00,12.584,12.624,12.491,12.521,1350000.0
2007-01-05 08:00:00,12.598,12.622,12.471,12.54,2100000.0
2007-01-05 08:05:00,12.538,12.653,12.466,12.506,2600000.0
2007-01-05 08:10:00,12.599,12.665,12.454,12.601,1750000.0
2007-01-05 08:15:00,12.528,12.678,12.445,12.537,2250000.0
2007-01-05 08:20:00,12.619,12.624,12.459,12.501,2400000.0
2007-01-05 08:25:00,12.493,12.626,12.443,12.573,2250000.0
2007-01-05 08:30:00,12.586,12.609,12.465,12.501,1800000.0
2007-01-05 08:35:00,12.599,12.637,12.477,12.499,2350000.0
2007-01-05 08:40:00,12.567,12.645,12.515,12.601,1300000.0
2007-01-05 08:45:00,12.586,12.628,12.453,12.575,2250000.0
2007-01-05 08:50:00,12.479,12.643,12.479,12.526,1450000.0
2007-01-05 08:55:00,12.619,12.633,12.473,12.586,1500000.0
2007-01-05 09:00:00,12.496,12.658,12.496,12.638,1250000.0
2007-01-05 09:05:00,12.573,12.676,12.454,12.501,2000000.0
2007-01-05 09:10:00,12.608,12.664,12.497,12.564,2400000.0
2007-01-05 09:15:00,12.59,12.725,12.507,12.654,2100000.0
2007-01-05 09:20:00,12.586,12.692,12.545,12.587,2100000.0
2007-01-05 09:25:00,12.659,12.665,12.524,12.628,1550000.0
2007-01-05 09:30:00,12.541,12.686,12.484,12.64,2050000.0
2007-01-05 09:35:00,12.559,12.75,12.523,12.685,1700000.0
2007-01-05 09:40:00,12.582,12.725,12.547,12.621,2100000.0
2007-01-05 09:45:00,12.557,12.698,12.504,12.578,1900000.0
2007-01-05 09:50:00,12.584,12.657,12.476,12.549,1650000.0
2007-01-05 09:55:00,12.636,12.706,12.521,12.706,2150000.0
2007-01-05 10:00:00,12.664,12.689,12.513,12.611,2200000.0
2007-01-05 10:05:00,12.577,12.716,12.511,12.684,2000000.0
2007-01-05 10:10:00,12.658,12.703,12.52,12.562,2300000.0
2007-01-05 10:15:00,12.553,12.745,12.535,12.598,1650000.0
2007-01-05 10:20:00,12.569,12.702,12.518,12.682,2700000.0
2007-01-05 10:25:00,12.568,12.684,12.463,12.609,2300000.0
2007-01-05 10:30:00,12.54,12.644,12.457,12.572,2350000.0
2007-01-05 10:35:00,12.493,12.677,12.452,12.462,2350000.0
2007-01-05 10:40:00,12.615,12.664,12.47,12.597,2950000.0
2007-01-05 10:45:00,12.597,12.642,12.483,12.498,1750000.0
2007-01-05 10:50:00,12.562,12.641,12.435,12.507,3200000.0
2007-01-05 10:55:00,12.6,12.655,12.437,12.451,2450000.0
2007-01-05 11:00:00,12.501,12.602,12.446,12.59,2200000.0
2007-01-05 11:05:00,12.457,12.599,12.434,12.533,2200000.0
2007-01-05 11:10:00,12.439,12.631,12.428,12.58,2200000.0
2007-01-05 11:15:00,12.517,12.622,12.431,12.583,1800000.0
2007-01-05 11:20:00,12.569,12.623,12.394,12.571,2300000.0
2007-01-05 11:25:00,12.476,12.613,12.455,12.524,2300000.0
2007-01-05 11:30:00,12.606,12.608,12.432,12.532,1900000.0
2007-01-05 11:35:00,12.548,12.644,12.461,12.518,2150000.0
2007-01-05 11:40:00,12.53,12.64,12.485,12.608,1900000.0
2007-01-05 11:45:00,12.536,12.659,12.501,12.595,2200000.0
2007-01-05 11:50:00,12.598,12.679,12.525,12.605,2200000.0
2007-01-05 11:55:00,12.611,12.666,12.516,12.598,1950000.0
2007-01-05 12:00:00,12.621,12.694,12.534,12.567,2150000.0
2007-01-05 12:05:00,12.664,12.696,12.539,12.578,1950000.0
2007-01-05 12:10:00,12.654,12.706,12.528,12.56,2000000.0
2007-01-05 12:15:00,12.608,12.695,12.521,12.553,2100000.0
2007-01-05 12:20:00,12.584,12.723,12.509,12.688,2400000.0
2007-01-05 12:25:00,12.699,12.699,12.54,12.556,2450000.0
2007-01-05 12:30:00,12.575,12.701,12.558,12.56,2050000.0
2007-01-05 12:35:00,12.682,12.716,12.531,12.631,2100000.0
2007-01-05 12:40:00,12.62,12.688,12.479,12.512,2400000.0
2007-01-05 12:45:00,12.57,12.667,12.512,12.551,2250000.0
2007-01-05 12:50:00,12.606,12.673,12.529,12.6,2350000.0
2007-01-05 12:55:00,12.6,12.683,12.498,12.627,2150000.0
2007-01-05 13:00:00,12.633,12.669,12.511,12.545,2200000.0
2007-01-05 13:05:00,12.521,12.685,12.498,12.569,2200000.0
2007-01-05 13:10:00,12.615,12.687,12.495,12.672,2250000.0
2007-01-05 13:15:00,12.599,12.71,12.524,12.548,2000000.0
2007-01-05 13:20:00,12.574,12.686,12.547,12.581,2050000.0
2007-01-05 13:25:00,12.664,12.716,12.527,12.63,2150000.0
2007-01-05 13:30:00,12.672,12.672,12.499,12.537,1750000.0
2007-01-05 13:35:00,12.595,12.691,12.526,12.623,2900000.0
2007-01-05 13:40:00,12.614,12.696,12.533,12.65,2550000.0
2007-01-05 13:45:00,12.588,12.711,12.516,12.632,2350000.0
2007-01-05 13:50:00,12.585,12.727,12.527,12.659,2600000.0
2007-01-05 13:55:00,12.616,12.701,12.494,12.587,2550000.0
2007-01-05 14:00:00,12.668,12.69,12.53,12.679,2550000.0
2007-01-05 14:05:00,12.649,12.701,12.516,12.606,2450000.0
2007-01-05 14:10:00,12.594,12.705,12.504,12.566,2500000.0
2007-01-05 14:15:00,12.478,12.693,12.478,12.595,3050000.0
2007-01-05 14:20:00,12.548,12.709,12.505,12.606,3000000.0
2007-01-05 14:25:00,12.566,12.745,12.508,12.607,2750000.0
2007-01-05 14:30:00,12.583,12.698,12.479,12.498,2850000.0
2007-01-05 14:35:00,12.598,12.681,12.5,12.538,2700000.0
2007-01-05 14:40:00,12.57,12.648,12.492,12.598,3000000.0
2007-01-05 14:45:00,12.62,12.669,12.488,12.494,2750000.0
2007-01-05 14:50:00,12.551,12.662,12.5,12.632,2950000.0
2007-01-05 14:55:00,12.635,12.683,12.48,12.653,3200000.0
2007-01-05 15:00:00,12.573,12.696,12.491,12.557,3050000.0
2007-01-05 15:05:00,12.532,12.671,12.485,12.523,2800000.0
2007-01-05 15:10:00,12.546,12.696,12.471,12.556,2500000.0
2007-01-05 15:15:00,12.615,12.673,12.502,12.61,2650000.0
2007-01-05 15:20:00,12.534,12.7,12.424,12.606,2750000.0
2007-01-05 15:25:00,12.667,12.671,12.504,12.569,2400000.0
2007-01-05 15:30:00,12.59,12.677,12.441,12.486,3050000.0
2007-01-05 15:35:00,12.535,12.661,12.444,12.462,2750000.0
2007-01-05 15:40:00,12.473,12.584,12.33,12.465,2550000.0
2007-01-05 15:45:00,12.447,12.502,12.291,12.476,2950000.0
2007-01-05 15:50:00,12.34,12.424,12.253,12.327,2900000.0
2007-01-05 15:55:00,12.209,12.413,12.209,12.334,3300000.0
2007-01-05 16:00:00,12.354,12.461,12.211,12.403,3050000.0
2007-01-05 16:05:00,12.348,12.481,12.313,12.467,2800000.0
2007-01-05 16:10:00,12.45,12.496,12.269,12.335,3100000.0
2007-01-05 16:15:00,12.407,12.425,12.224,12.296,2750000.0
2007-01-05 16:20:00,12.403,12.467,12.243,12.405,3500000.0
2007-01-05 16:25:00,12.367,12.427,12.251,12.272,2500000.0
2007-01-05 16:30:00,12.317,12.4,12.209,12.386,2700000.0
2007-01-05 16:35:00,12.31,12.415,12.201,12.367,3300000.0
2007-01-05 16:40:00,12.293,12.414,12.194,12.194,2850000.0
2007-01-05 16:45:00,12.2,12.365,12.186,12.225,2950000.0
2007-01-05 16:50:00,12.308,12.341,12.147,12.172,2650000.0
2007-01-05 16:55:00,12.205,12.303,12.074,12.191,3100000.0
2007-01-05 17:00:00,12.219,12.26,12.104,12.26,2750000.0
2007-01-05 17:05:00,12.134,12.336,12.116,12.303,2850000.0
2007-01-05 17:10:00,12.286,12.327,12.158,12.274,2900000.0
2007-01-05 17:15:00,12.184,12.395,12.153,12.321,2250000.0
2007-01-05 17:20:00,12.321,12.331,12.168,12.214,2600000.0
2007-01-05 17:25:00,12.279,12.335,12.171,12.277,3150000.0
2007-01-05 17:30:00,12.186,12.364,12.138,12.276,2750000.0
2007-01-05 17:35:00,12.224,12.285,12.107,12.15,3050000.0
2007-01-05 17:40:00,12.143,12.315,12.108,12.269,3000000.0
2007-01-05 17:45:00,12.215,12.318,12.159,12.228,3000000.0
2007-01-05 17:50:00,12.252,12.293,12.032,12.163,3300000.0
2007-01-05 17:55:00,12.075,12.201,11.989,12.195,2650000.0
2007-01-05 18:00:00,12.079,12.21,12.032,12.072,2800000.0
2007-01-05 18:05:00,12.097,12.201,12.021,12.118,2950000.0
2007-01-05 18:10:00,12.074,12.169,12.008,12.144,2100000.0
2007-01-05 18:15:00,12.068,12.187,11.95,12.147,2950000.0
2007-01-05 18:20:00,12.068,12.203,12.025,12.08,2950000.0
2007-01-05 18:25:00,12.147,12.206,12.02,12.157,2750000.0
2007-01-05 18:30:00,12.133,12.196,11.989,12.051,2800000.0
2007-01-05 18:35:00,12.095,12.139,11.952,12.047,3200000.0
2007-01-05 18:40:00,12.047,12.104,11.933,12.028,3350000.0
2007-01-05 18:45:00,11.934,12.091,11.934,12.036,2650000.0
2007-01-05 18:50:00,11.946,12.115,11.902,11.971,2650000.0
2007-01-05 18:55:00,11.992,12.154,11.986,12.109,2800000.0
2007-01-05 19:00:00,12.079,12.186,11.998,12.088,2800000.0
2007-01-05 19:05:00,12.118,12.156,11.98,12.075,2600000.0
2007-01-05 19:10:00,12.06,12.156,12.001,12.115,2650000.0
2007-01-05 19:15:00,12.048,12.19,12.014,12.161,2600000.0
2007-01-05 19:20:00,12.057,12.163,11.975,12.05,2400000.0
2007-01-05 19:25:00,12.077,12.133,11.948,12.021,2150000.0
2007-01-05 19:30:00,12.098,12.145,11.942,11.967,2500000.0
2007-01-05 19:35:00,12.016,12.123,11.933,12.053,2450000.0
2007-01-05 19:40:00,11.991,12.099,11.925,12.065,2150000.0
2007-01-05 19:45:00,11.968,12.107,11.918,11.991,2050000.0
2007-01-05 19:50:00,11.965,12.121,11.945,11.998,2550000.0
2007-01-05 19:55:00,11.968,12.151,11.942,12.123,2400000.0
2007-01-05 20:00:00,12.088,12.11,11.942,12.077,2250000.0
2007-01-05 20:05:00,12.099,12.148,11.979,12.052,2400000.0
2007-01-05 20:10:00,12.02,12.15,11.966,11.989,1950000.0
2007-01-05 20:15:00,12.032,12.182,12.014,12.054,2200000.0
2007-01-05 20:20:00,12.146,12.171,12.003,12.139,2200000.0
2007-01-05 20:25:00,12.004,12.143,11.966,12.108,2500000.0
2007-01-05 20:30:00,12.091,12.126,11.99,12.05,1850000.0
2007-01-05 20:35:00,12.04,12.134,11.981,12.124,1700000.0
2007-01-05 20:40:00,12.026,12.16,11.978,12.098,1650000.0
2007-01-05 20:45:00,12.112,12.167,12.003,12.071,2200000.0
2007-01-05 20:50:00,12.07,12.151,11.966,12.022,1500000.0
2007-01-05 20:55:00,11.956,12.165,11.956,12.085,1650000.0
2007-01-05 21:00:00,11.983,12.126,11.983,12.112,1400000.0
2007-01-05 21:05:00,12.13,12.154,11.994,12.129,1600000.0
2007-01-05 21:10:00,12.029,12.166,11.985,11.985,2000000.0
2007-01-05 21:15:00,12.041,12.206,11.997,12.138,2550000.0
2007-01-05 21:20:00,12.102,12.17,12.037,12.152,1450000.0
2007-01-05 21:25:00,12.178,12.218,12.01,12.097,1500000.0
2007-01-05 21:30:00,12.116,12.185,11.982,12.144,2250000.0
2007-01-05 21:35:00,12.136,12.244,12.037,12.104,1900000.0
2007-01-05 21:40:00,12.055,12.172,12.012,12.022,1250000.0
2007-01-05 21:45:00,12.111,12.187,12.03,12.129,1650000.0
2007-01-05 21:50:00,12.12,12.199,12.027,12.159,1900000.0
2007-01-05 21:55:00,12.044,12.12,12.028,12.117,250000.0
2007-01-05 22:00:00,12.157,12.185,12.073,12.185,600000.0
2007-01-05 22:05:00,12.149,12.205,12.058,12.193,2350000.0
2007-01-05 22:10:00,12.118,12.211,12.069,12.123,1300000.0
2007-01-05 22:20:00,12.177,12.177,12.046,12.118,500000.0
2007-01-05 22:25:00,12.186,12.198,12.019,12.097,2600000.0
2007-01-05 22:30:00,12.096,12.183,12.014,12.146,1850000.0
2007-01-05 22:35:00,12.027,12.161,12.027,12.137,1300000.0
2007-01-05 22:40:00,12.047,12.156,12.047,12.156,900000.0
2007-01-05 22:45:00,12.09,12.163,12.046,12.149,950000.0
2007-01-05 22:50:00,12.07,12.205,12.021,12.141,2000000.0
2007-01-05 22:55:00,12.134,12.183,12.068,12.182,1200000.0
2007-01-05 23:00:00,12.125,12.21,12.015,12.104,2750000.0
2007-01-05 23:05:00,12.137,12.203,12.065,12.167,2900000.0
2007-01-05 23:10:00,12.178,12.194,12.042,12.185,1850000.0
2007-01-05 23:15:00,12.17,12.217,12.062,12.144,1700000.0
2007-01-05 23:20:00,12.13,12.203,12.05,12.139,1550000.0
2007-01-05 23:25:00,12.155,12.195,12.063,12.135,1300000.0
2007-01-05 23:30:00,12.157,12.214,12.078,12.173,500000.0
2007-01-05 23:35:00,12.167,12.167,12.067,12.105,200000.0
2007-01-05 23:40:00,12.129,12.192,12.082,12.15,900000.0
2007-01-05 23:45:00,12.175,12.197,12.059,12.149,1200000.0
2007-01-05 23:50:00,12.155,12.171,12.043,12.043,950000.0
2007-01-05 23:55:00,12.08,12.207,12.036,12.123,1850000.0
2007-01-08 00:00:00,12.083,12.158,12.064,12.064,300000.0
2007-01-08 00:05:00,12.115,12.115,12.015,12.055,200000.0
2007-01-08 00:10:00,12.101,12.134,12.024,12.03,400000.0
2007-01-08 00:20:00,12.107,12.107,12.006,12.045,200000.0
2007-01-08 00:25:00,12.158,12.158,12.083,12.083,300000.0
2007-01-08 00:30:00,12.125,12.125,12.041,12.074,200000.0
2007-01-08 00:35:00,12.109,12.122,12.109,12.122,100000.0
2007-01-08 00:40:00,12.104,12.116,12.005,12.065,400000.0
2007-01-08 00:50:00,12.126,12.142,12.027,12.114,600000.0
2007-01-08 00:55:00,12.112,12.15,12.04,12.075,350000.0
2007-01-08 01:00:00,12.099,12.108,11.986,12.024,450000.0
2007-01-08 01:05:00,12.098,12.153,12.013,12.105,1200000.0
2007-01-08 01:10:00,12.105,12.105,12.013,12.049,200000.0
2007-01-08 01:15:00,12.117,12.117,12.038,12.072,200000.0
2007-01-08 01:20:00,12.11,12.11,12.005,12.045,200000.0
2007-01-08 01:30:00,12.005,12.151,12.004,12.101,950000.0
2007-01-08 01:35:00,12.108,12.108,12.023,12.093,550000.0
2007-01-08 01:40:00,12.01,12.15,12.004,12.043,600000.0
2007-01-08 01:45:00,12.002,12.15,11.994,12.095,950000.0
2007-01-08 01:50:00,12.094,12.094,11.994,12.033,200000.0
2007-01-08 01:55:00,12.104,12.149,12.003,12.149,1050000.0
2007-01-08 02:00:00,12.051,12.162,12.021,12.162,600000.0
2007-01-08 02:10:00,12.124,12.137,12.024,12.051,500000.0
2007-01-08 02:15:00,12.157,12.173,12.044,12.049,700000.0
2007-01-08 02:20:00,12.096,12.152,11.98,12.152,750000.0
2007-01-08 02:25:00,12.03,12.149,12.012,12.149,350000.0
2007-01-08 02:35:00,12.12,12.12,12.048,12.048,100000.0
2007-01-08 02:40:00,12.139,12.158,12.017,12.135,1000000.0
2007-01-08 02:45:00,12.16,12.16,12.143,12.143,100000.0
2007-01-08 02:55:00,12.074,12.128,12.074,12.123,150000.0
2007-01-08 03:00:00,12.164,12.164,11.999,12.125,500000.0
2007-01-08 03:05:00,12.039,12.095,12.039,12.095,400000.0
2007-01-08 03:10:00,12.044,12.149,12.026,12.106,1600000.0
2007-01-08 03:15:00,12.028,12.145,12.002,12.025,1450000.0
2007-01-08 03:20:00,12.117,12.118,11.994,11.994,550000.0
2007-01-08 03:30:00,12.114,12.19,11.995,12.04,2800000.0
2007-01-08 03:35:00,12.073,12.158,12.011,12.109,2050000.0
2007-01-08 03:40:00,12.047,12.114,12.013,12.074,800000.0
2007-01-08 03:45:00,12.079,12.18,12.012,12.101,1550000.0
2007-01-08 03:50:00,12.027,12.167,12.026,12.094,1850000.0
2007-01-08 03:55:00,12.115,12.124,11.986,12.099,1500000.0
2007-01-08 04:00:00,12.115,12.115,12.03,12.058,550000.0
2007-01-08 04:05:00,12.091,12.157,11.992,12.093,2350000.0
2007-01-08 04:10:00,12.103,12.124,11.991,12.123,1300000.0
2007-01-08 04:15:00,12.063,12.126,11.998,12.053,1200000.0
2007-01-08 04:20:00,12.083,12.143,11.996,12.043,1250000.0
2007-01-08 04:25:00,12.097,12.097,11.994,12.062,600000.0
2007-01-08 04:30:00,12.098,12.098,11.979,12.02,700000.0
2007-01-08 04:35:00,11.973,12.105,11.964,12.077,1350000.0
2007-01-08 04:40:00,12.071,12.071,11.962,12.054,600000.0
2007-01-08 04:45:00,12.097,12.111,11.961,12.001,600000.0
2007-01-08 04:50:00,12.01,12.08,11.95,12.042,1000000.0
2007-01-08 05:00:00,12.015,12.095,11.966,12.064,1250000.0
2007-01-08 05:05:00,11.973,12.103,11.947,12.054,1800000.0
2007-01-08 05:10:00,11.953,12.093,11.953,12.086,900000.0
2007-01-08 05:15:00,12.025,12.117,11.968,12.102,750000.0
2007-01-08 05:20:00,11.992,12.12,11.99,12.052,1350000.0
2007-01-08 05:25:00,12.094,12.117,11.977,12.112,1250000.0
2007-01-08 05:30:00,12.098,12.122,11.955,12.055,1250000.0
2007-01-08 05:35:00,12.041,12.1,11.967,12.002,700000.0
2007-01-08 05:40:00,12.059,12.103,11.974,11.974,550000.0
2007-01-08 05:45:00,11.944,12.079,11.944,12.052,450000.0
2007-01-08 05:50:00,12.086,12.094,11.936,12.017,1400000.0
2007-01-08 05:55:00,12.055,12.099,11.982,12.05,1050000.0
2007-01-08 06:00:00,12.043,12.128,11.968,12.026,1700000.0
2007-01-08 06:05:00,12.115,12.124,11.974,12.121,2250000.0
2007-01-08 06:10:00,12.096,12.144,11.997,12.113,1250000.0
2007-01-08 06:15:00,11.996,12.126,11.996,12.062,350000.0
2007-01-08 06:20:00,12.128,12.144,11.975,12.089,1000000.0
2007-01-08 06:25:00,12.06,12.108,11.945,12.098,1250000.0
2007-01-08 06:30:00,12.051,12.154,11.979,12.043,2000000.0
2007-01-08 06:35:00,12.067,12.113,11.983,12.025,650000.0
2007-01-08 06:40:00,12.124,12.124,12.041,12.054,800000.0
2007-01-08 06:45:00,12.119,12.125,11.995,12.024,1100000.0
2007-01-08 06:50:00,12.029,12.122,12.023,12.071,1050000.0
2007-01-08 06:55:00,11.985,12.164,11.965,12.094,1150000.0
2007-01-08 07:00:00,12.066,12.105,11.961,11.962,900000.0
2007-01-08 07:05:00,11.975,12.104,11.975,12.104,850000.0
2007-01-08 07:10:00,12.077,12.077,11.994,12.025,200000.0
2007-01-08 07:15:00,12.016,12.084,11.983,11.984,600000.0
2007-01-08 07:20:00,12.07,12.14,11.979,12.099,1500000.0
2007-01-08 07:25:00,12.053,12.101,11.994,12.006,500000.0
2007-01-08 07:30:00,12.083,12.111,11.982,11.982,850000.0
2007-01-08 07:35:00,12.067,12.108,11.954,12.046,1600000.0
2007-01-08 07:40:00,12.035,12.137,11.963,12.052,1550000.0
2007-01-08 07:45:00,12.096,12.096,12.011,12.092,150000.0
2007-01-08 07:50:00,12.017,12.101,11.935,12.008,1100000.0
2007-01-08 07:55:00,12.072,12.112,11.998,11.998,700000.0
2007-01-08 08:00:00,12.014,12.105,11.944,11.944,350000.0
2007-01-08 08:05:00,11.994,12.071,11.949,11.996,900000.0
2007-01-08 08:10:00,12.063,12.1,11.942,12.047,1450000.0
2007-01-08 08:15:00,11.959,12.122,11.959,12.058,1400000.0
2007-01-08 08:20:00,12.092,12.1,11.92,11.999,2200000.0
2007-01-08 08:25:00,11.959,12.1,11.957,12.068,1700000.0
2007-01-08 08:30:00,12.049,12.087,11.97,12.041,900000.0
2007-01-08 08:35:00,12.045,12.085,11.931,11.932,1250000.0
2007-01-08 08:40:00,12.02,12.11,11.948,12.05,1450000.0
2007-01-08 08:45:00,12.062,12.105,11.925,12.055,1800000.0
2007-01-08 08:50:00,11.972,12.124,11.972,11.987,650000.0
2007-01-08 08:55:00,12.051,12.105,11.982,12.059,850000.0
2007-01-08 09:00:00,12.055,12.109,11.947,12.087,950000.0
2007-01-08 09:05:00,11.974,12.101,11.939,12.043,1450000.0
2007-01-08 09:10:00,12.063,12.133,11.914,12.036,2050000.0
2007-01-08 09:15:00,12.112,12.122,11.984,12.08,1400000.0
2007-01-08 09:20:00,12.042,12.141,11.956,12.043,2350000.0
2007-01-08 09:25:00,12.108,12.116,11.958,12.066,1250000.0
2007-01-08 09:30:00,12.046,12.051,11.884,11.966,1650000.0
2007-01-08 09:35:00,12.009,12.1,11.857,11.992,1850000.0
2007-01-08 09:40:00,11.922,12.059,11.884,11.969,1700000.0
2007-01-08 09:45:00,12.046,12.07,11.908,11.954,1950000.0
2007-01-08 09:50:00,12.019,12.046,11.892,11.986,1500000.0
2007-01-08 09:55:00,11.992,12.065,11.844,12.003,1750000.0
2007-01-08 10:00:00,12.009,12.031,11.868,11.943,2200000.0
2007-01-08 10:05:00,11.877,12.062,11.87,12.032,2250000.0
2007-01-08 10:10:00,12.021,12.055,11.895,12.037,2150000.0
2007-01-08 10:15:00,12.043,12.13,11.896,11.976,2000000.0
2007-01-08 10:20:00,11.939,12.089,11.908,12.058,2300000.0
2007-01-08 10:25:00,12.036,12.036,11.878,11.991,2050000.0
2007-01-08 10:30:00,11.935,12.05,11.877,11.968,1950000.0
2007-01-08 10:35:00,11.893,12.052,11.869,11.869,2350000.0
2007-01-08 10:40:00,12.017,12.084,11.895,11.951,2050000.0
2007-01-08 10:45:00,12.014,12.061,11.872,11.884,1800000.0
2007-01-08 10:50:00,11.978,12.101,11.88,11.88,3200000.0
2007-01-08 10:55:00,11.991,12.074,11.878,11.904,2450000.0
2007-01-08 11:00:00,11.981,12.077,11.902,12.051,2200000.0
2007-01-08 11:05:00,11.887,12.047,11.878,12.008,2200000.0
2007-01-08 11:10:00,11.893,12.116,11.893,12.069,2200000.0
2007-01-08 11:15:00,11.957,12.098,11.94,12.093,2150000.0
2007-01-08 11:20:00,12.058,12.123,11.951,12.071,2300000.0
2007-01-08 11:25:00,12.002,12.115,11.966,12.022,2300000.0
2007-01-08 11:30:00,12.065,12.103,11.94,12.0,1650000.0
2007-01-08 11:35:00,12.048,12.12,11.933,11.985,2150000.0
2007-01-08 11:40:00,12.015,12.109,11.935,12.064,1900000.0
2007-01-08 11:45:00,11.988,12.112,11.952,12.05,2200000.0
2007-01-08 11:50:00,12.065,12.16,11.964,12.037,2200000.0
2007-01-08 11:55:00,12.049,12.127,11.97,12.037,1950000.0
2007-01-08 12:00:00,12.067,12.122,11.968,11.995,2150000.0
2007-01-08 12:05:00,12.062,12.1,11.918,12.01,1950000.0
2007-01-08 12:10:00,12.052,12.11,11.948,11.971,2000000.0
2007-01-08 12:15:00,11.993,12.095,11.932,11.964,1700000.0
2007-01-08 12:20:00,11.981,12.087,11.907,12.042,2400000.0
2007-01-08 12:25:00,12.073,12.129,11.933,11.961,2450000.0
2007-01-08 12:30:00,11.977,12.1,11.919,11.939,1800000.0
2007-01-08 12:35:00,12.095,12.12,11.964,12.06,2100000.0
2007-01-08 12:40:00,12.041,12.134,11.927,11.965,2400000.0
2007-01-08 12:45:00,12.032,12.194,11.953,12.063,2250000.0
2007-01-08 12:50:00,12.036,12.144,11.954,12.024,950000.0
2007-01-08 12:55:00,12.014,12.137,11.956,12.094,2150000.0
2007-01-08 13:00:00,12.101,12.134,11.975,11.975,1750000.0
2007-01-08 13:05:00,11.987,12.16,11.957,12.019,2200000.0
2007-01-08 13:10:00,12.082,12.178,11.964,12.113,2250000.0
2007-01-08 13:15:00,12.049,12.15,11.991,12.034,1600000.0
2007-01-08 13:20:00,12.021,12.124,11.967,12.027,2050000.0
2007-01-08 13:25:00,12.095,12.143,11.966,12.079,2150000.0
2007-01-08 13:30:00,12.088,12.125,11.947,12.004,2100000.0
2007-01-08 13:35:00,12.059,12.149,11.994,12.12,1700000.0
2007-01-08 13:40:00,12.118,12.164,11.999,12.05,1950000.0
2007-01-08 13:45:00,11.986,12.154,11.957,12.119,2000000.0
2007-01-08 13:50:00,12.06,12.223,12.039,12.177,2000000.0
2007-01-08 13:55:00,12.144,12.185,12.048,12.161,1700000.0
2007-01-08 14:00:00,12.136,12.194,12.027,12.192,1800000.0
2007-01-08 14:05:00,12.186,12.225,12.043,12.106,2200000.0
2007-01-08 14:10:00,12.075,12.204,12.01,12.088,2050000.0
2007-01-08 14:15:00,12.06,12.228,11.989,12.149,2300000.0
2007-01-08 14:20:00,12.08,12.168,12.024,12.151,2050000.0
2007-01-08 14:25:00,12.089,12.166,12.011,12.105,1450000.0
2007-01-08 14:30:00,12.085,12.194,12.039,12.102,1300000.0
2007-01-08 14:35:00,12.153,12.189,12.003,12.043,2200000.0
2007-01-08 14:40:00,12.087,12.173,11.982,12.144,1800000.0
2007-01-08 14:45:00,12.139,12.236,12.066,12.066,1400000.0
2007-01-08 14:50:00,12.091,12.186,12.028,12.08,2250000.0
2007-01-08 14:55:00,12.15,12.218,11.994,12.161,2500000.0
2007-01-08 15:00:00,12.079,12.246,12.05,12.096,2500000.0
2007-01-08 15:05:00,12.081,12.222,12.062,12.166,2450000.0
2007-01-08 15:10:00,12.119,12.246,12.052,12.192,2050000.0
2007-01-08 15:15:00,12.068,12.193,12.017,12.155,2250000.0
2007-01-08 15:20:00,12.126,12.203,12.068,12.188,1950000.0
2007-01-08 15:25:00,12.211,12.233,12.09,12.14,2050000.0
2007-01-08 15:30:00,12.189,12.239,12.078,12.105,2300000.0
2007-01-08 15:35:00,12.16,12.252,12.091,12.099,2300000.0
2007-01-08 15:40:00,12.103,12.238,12.086,12.211,2250000.0
2007-01-08 15:45:00,12.242,12.27,12.107,12.255,2450000.0
2007-01-08 15:50:00,12.127,12.236,12.059,12.219,2250000.0
2007-01-08 15:55:00,12.084,12.277,12.064,12.154,2700000.0
2007-01-08 16:00:00,12.188,12.238,12.084,12.182,2600000.0
2007-01-08 16:05:00,12.123,12.183,12.033,12.179,2200000.0
2007-01-08 16:10:00,12.18,12.227,12.041,12.13,2400000.0
2007-01-08 16:15:00,12.168,12.231,12.062,12.181,2250000.0
2007-01-08 16:20:00,12.209,12.256,12.06,12.227,2700000.0
2007-01-08 16:25:00,12.209,12.299,12.096,12.148,2300000.0
2007-01-08 16:30:00,12.146,12.256,12.091,12.179,2250000.0
2007-01-08 16:35:00,12.146,12.27,12.087,12.243,2550000.0
2007-01-08 16:40:00,12.21,12.256,12.086,12.116,2150000.0
2007-01-08 16:45:00,12.143,12.277,12.122,12.124,2350000.0
2007-01-08 16:50:00,12.094,12.271,12.094,12.151,2150000.0
2007-01-08 16:55:00,12.227,12.274,12.107,12.168,2300000.0
2007-01-08 17:00:00,12.273,12.273,12.089,12.218,2350000.0
2007-01-08 17:05:00,12.269,12.317,12.096,12.185,2250000.0
2007-01-08 17:10:00,12.251,12.307,12.143,12.257,2200000.0
2007-01-08 17:15:00,12.162,12.293,12.12,12.233,2250000.0
2007-01-08 17:20:00,12.222,12.294,12.118,12.167,2100000.0
2007-01-08 17:25:00,12.256,12.327,12.123,12.289,2450000.0
2007-01-08 17:30:00,12.162,12.328,12.142,12.319,2500000.0
2007-01-08 17:35:00,12.185,12.351,12.185,12.209,2600000.0
2007-01-08 17:40:00,12.198,12.304,12.13,12.26,2200000.0
2007-01-08 17:45:00,12.179,12.324,12.128,12.261,2400000.0
2007-01-08 17:50:00,12.259,12.322,12.13,12.301,2400000.0
2007-01-08 17:55:00,12.2,12.326,12.161,12.266,2100000.0
2007-01-08 18:00:00,12.134,12.264,12.106,12.16,2200000.0
2007-01-08 18:05:00,12.15,12.231,12.005,12.101,2350000.0
2007-01-08 18:10:00,12.124,12.202,12.032,12.167,1950000.0
2007-01-08 18:15:00,12.101,12.173,11.957,12.024,2350000.0
2007-01-08 18:20:00,12.025,12.162,11.989,12.102,2300000.0
2007-01-08 18:25:00,12.059,12.146,11.929,12.096,2150000.0
2007-01-08 18:30:00,12.072,12.156,11.985,12.156,2000000.0
2007-01-08 18:35:00,12.085,12.198,12.003,12.137,2350000.0
2007-01-08 18:40:00,12.117,12.183,11.994,12.074,2400000.0
2007-01-08 18:45:00,12.047,12.196,12.041,12.153,1850000.0
2007-01-08 18:50:00,12.154,12.185,12.031,12.082,2450000.0
2007-01-08 18:55:00,12.066,12.208,12.032,12.146,2200000.0
2007-01-08 19:00:00,12.139,12.228,12.074,12.218,2100000.0
2007-01-08 19:05:00,12.148,12.244,12.057,12.175,2150000.0
2007-01-08 19:10:00,12.19,12.224,12.055,12.174,1900000.0
2007-01-08 19:15:00,12.128,12.266,12.096,12.266,2100000.0
2007-01-08 19:20:00,12.177,12.264,12.113,12.201,1950000.0
2007-01-08 19:25:00,12.188,12.254,12.096,12.179,1500000.0
2007-01-08 19:30:00,12.262,12.262,12.045,12.099,2250000.0
2007-01-08 19:35:00,12.222,12.249,12.099,12.158,2250000.0
2007-01-08 19:40:00,12.21,12.253,12.1,12.187,2150000.0
2007-01-08 19:45:00,12.208,12.259,12.115,12.168,1900000.0
2007-01-08 19:50:00,12.213,12.256,12.092,12.233,2150000.0
2007-01-08 19:55:00,12.093,12.279,12.093,12.145,1750000.0
2007-01-08 20:00:00,12.174,12.295,12.089,12.139,2100000.0
2007-01-08 20:05:00,12.249,12.305,12.087,12.228,2100000.0
2007-01-08 20:10:00,12.167,12.246,12.092,12.191,2250000.0
2007-01-08 20:15:00,12.148,12.252,12.066,12.191,2050000.0
2007-01-08 20:20:00,12.19,12.267,12.062,12.172,2000000.0
2007-01-08 20:25:00,12.215,12.285,12.118,12.245,1650000.0
2007-01-08 20:30:00,12.248,12.287,12.115,12.203,2150000.0
2007-01-08 20:35:00,12.185,12.271,12.115,12.223,2350000.0
2007-01-08 20:40:00,12.215,12.255,12.072,12.101,1000000.0
2007-01-08 20:45:00,12.202,12.253,12.096,12.184,1800000.0
2007-01-08 20:55:00,12.183,12.229,12.068,12.155,1450000.0
2007-01-08 21:00:00,12.204,12.215,12.105,12.211,1550000.0
2007-01-08 21:05:00,12.189,12.23,12.065,12.222,1100000.0
2007-01-08 21:10:00,12.103,12.223,12.053,12.132,1850000.0
2007-01-08 21:15:00,12.226,12.243,12.058,12.207,2250000.0
2007-01-08 21:20:00,12.182,12.254,12.081,12.242,1150000.0
2007-01-08 21:25:00,12.109,12.282,12.109,12.203,2050000.0
2007-01-08 21:30:00,12.231,12.28,12.091,12.199,700000.0
2007-01-08 21:35:00,12.243,12.243,12.121,12.122,550000.0
2007-01-08 21:40:00,12.218,12.297,12.119,12.172,900000.0
2007-01-08 21:45:00,12.251,12.303,12.091,12.229,2800000.0
2007-01-08 21:50:00,12.129,12.299,12.124,12.232,2050000.0
2007-01-08 21:55:00,12.226,12.25,12.147,12.149,600000.0
2007-01-08 22:00:00,12.165,12.252,12.142,12.142,600000.0
2007-01-08 22:05:00,12.236,12.288,12.13,12.277,800000.0
2007-01-08 22:10:00,12.231,12.245,12.132,12.238,850000.0
2007-01-08 22:15:00,12.16,12.294,12.122,12.246,1450000.0
2007-01-08 22:20:00,12.252,12.256,12.133,12.221,600000.0
2007-01-08 22:25:00,12.158,12.295,12.145,12.27,2750000.0
2007-01-08 22:30:00,12.279,12.339,12.142,12.294,2600000.0
2007-01-08 22:35:00,12.211,12.344,12.171,12.302,1050000.0
2007-01-08 22:40:00,12.153,12.283,12.133,12.282,1950000.0
2007-01-08 22:45:00,12.211,12.317,12.159,12.286,1350000.0
2007-01-08 22:50:00,12.253,12.28,12.133,12.133,1000000.0
2007-01-08 22:55:00,12.225,12.285,12.147,12.229,1150000.0
2007-01-08 23:00:00,12.257,12.295,12.138,12.221,2700000.0
2007-01-08 23:05:00,12.147,12.31,12.09,12.157,2900000.0
2007-01-08 23:10:00,12.22,12.265,12.097,12.208,1450000.0
2007-01-08 23:15:00,12.209,12.279,12.108,12.163,1650000.0
2007-01-08 23:25:00,12.239,12.286,12.181,12.181,800000.0
2007-01-08 23:30:00,12.246,12.28,12.161,12.234,650000.0
2007-01-08 23:35:00,12.186,12.302,12.157,12.183,1150000.0
2007-01-08 23:40:00,12.195,12.242,12.145,12.201,400000.0
2007-01-08 23:45:00,12.225,12.225,12.133,12.169,200000.0
2007-01-08 23:50:00,12.23,12.241,12.165,12.221,500000.0
2007-01-08 23:55:00,12.216,12.216,12.116,12.155,200000.0
2007-01-09 00:00:00,12.184,12.296,12.183,12.248,850000.0
2007-01-09 00:05:00,12.194,12.252,12.138,12.211,550000.0
2007-01-09 00:10:00,12.166,12.289,12.116,12.166,1050000.0
2007-01-09 00:15:00,12.208,12.27,12.157,12.18,350000.0
2007-01-09 00:20:00,12.133,12.221,12.123,12.211,250000.0
2007-01-09 00:40:00,12.21,12.21,12.138,12.138,100000.0
2007-01-09 01:05:00,12.225,12.225,12.146,12.182,200000.0
2007-01-09 01:10:00,12.192,12.253,12.103,12.158,650000.0
2007-01-09 01:15:00,12.276,12.276,12.15,12.189,800000.0
2007-01-09 01:20:00,12.265,12.265,12.16,12.192,350000.0
2007-01-09 01:25:00,12.144,12.273,12.144,12.268,500000.0
2007-01-09 01:30:00,12.266,12.277,12.135,12.234,850000.0
2007-01-09 01:35:00,12.247,12.247,12.149,12.239,550000.0
2007-01-09 01:45:00,12.265,12.265,12.18,12.214,200000.0
2007-01-09 01:50:00,12.257,12.281,12.15,12.157,650000.0
2007-01-09 01:55:00,12.151,12.319,12.15,12.187,1050000.0
2007-01-09 02:00:00,12.277,12.297,12.142,12.2,1050000.0
2007-01-09 02:05:00,12.199,12.278,12.171,12.244,650000.0
2007-01-09 02:10:00,12.187,12.272,12.111,12.234,1750000.0
2007-01-09 02:15:00,12.205,12.326,12.149,12.188,1600000.0
2007-01-09 02:20:00,12.208,12.294,12.135,12.224,1250000.0
2007-01-09 02:25:00,12.206,12.311,12.144,12.186,2450000.0
2007-01-09 02:30:00,12.302,12.315,12.169,12.271,1200000.0
2007-01-09 02:35:00,12.199,12.3,12.161,12.255,2350000.0
2007-01-09 02:40:00,12.303,12.366,12.152,12.294,1900000.0
2007-01-09 02:45:00,12.327,12.327,12.179,12.327,850000.0
2007-01-09 02:50:00,12.229,12.302,12.203,12.235,300000.0
2007-01-09 02:55:00,12.214,12.327,12.19,12.289,2100000.0
2007-01-09 03:00:00,12.247,12.32,12.155,12.316,1700000.0
2007-01-09 03:05:00,12.294,12.345,12.202,12.278,1300000.0
2007-01-09 03:10:00,12.207,12.363,12.137,12.245,2300000.0
2007-01-09 03:15:00,12.232,12.347,12.195,12.214,2700000.0
2007-01-09 03:20:00,12.291,12.357,12.156,12.322,2450000.0
2007-01-09 03:25:00,12.224,12.339,12.19,12.303,1350000.0
2007-01-09 03:30:00,12.241,12.311,12.17,12.19,2100000.0
2007-01-09 03:35:00,12.33,12.348,12.175,12.256,1450000.0
2007-01-09 03:40:00,12.258,12.327,12.177,12.301,1950000.0
2007-01-09 03:45:00,12.276,12.359,12.196,12.332,2300000.0
2007-01-09 03:50:00,12.337,12.356,12.187,12.306,2050000.0
2007-01-09 03:55:00,12.213,12.323,12.179,12.289,1750000.0
2007-01-09 04:00:00,12.272,12.306,12.157,12.166,1650000.0
2007-01-09 04:05:00,12.205,12.306,12.173,12.3,950000.0
2007-01-09 04:10:00,12.284,12.284,12.154,12.166,550000.0
2007-01-09 04:15:00,12.296,12.319,12.167,12.259,1000000.0
2007-01-09 04:20:00,12.24,12.353,12.183,12.296,1350000.0
2007-01-09 04:25:00,12.222,12.333,12.153,12.246,1050000.0
2007-01-09 04:30:00,12.317,12.323,12.146,12.268,1350000.0
2007-01-09 04:35:00,12.268,12.268,12.207,12.207,200000.0
2007-01-09 04:40:00,12.261,12.299,12.139,12.25,1300000.0
2007-01-09 04:45:00,12.283,12.341,12.141,12.201,1200000.0
2007-01-09 04:50:00,12.316,12.316,12.157,12.196,1700000.0
2007-01-09 04:55:00,12.298,12.33,12.166,12.252,1250000.0
2007-01-09 05:00:00,12.267,12.337,12.2,12.214,1300000.0
2007-01-09 05:05:00,12.305,12.363,12.196,12.282,1200000.0
2007-01-09 05:10:00,12.243,12.313,12.173,12.306,1000000.0
2007-01-09 05:15:00,12.311,12.315,12.163,12.279,1750000.0
2007-01-09 05:20:00,12.269,12.347,12.205,12.226,1700000.0
2007-01-09 05:25:00,12.34,12.376,12.189,12.303,1800000.0
2007-01-09 05:30:00,12.272,12.305,12.233,12.251,700000.0
2007-01-09 05:35:00,12.246,12.331,12.139,12.331,1600000.0
2007-01-09 05:40:00,12.294,12.33,12.158,12.215,1700000.0
2007-01-09 05:45:00,12.21,12.321,12.156,12.313,2150000.0
2007-01-09 05:50:00,12.251,12.338,12.194,12.23,1300000.0
2007-01-09 05:55:00,12.283,12.288,12.179,12.196,1200000.0
2007-01-09 06:00:00,12.272,12.331,12.139,12.264,1800000.0
2007-01-09 06:05:00,12.295,12.3,12.155,12.202,1300000.0
2007-01-09 06:10:00,12.275,12.33,12.197,12.272,1100000.0
2007-01-09 06:15:00,12.276,12.32,12.177,12.285,850000.0
2007-01-09 06:20:00,12.192,12.35,12.181,12.328,1900000.0
2007-01-09 06:25:00,12.222,12.342,12.196,12.32,1750000.0
2007-01-09 06:30:00,12.223,12.336,12.219,12.274,950000.0
2007-01-09 06:35:00,12.274,12.327,12.161,12.276,1650000.0
2007-01-09 06:40:00,12.216,12.313,12.18,12.23,1500000.0
2007-01-09 06:45:00,12.287,12.299,12.155,12.181,1550000.0
2007-01-09 06:50:00,12.153,12.333,12.153,12.266,2850000.0
2007-01-09 06:55:00,12.289,12.295,12.148,12.288,1300000.0
2007-01-09 07:00:00,12.213,12.334,12.12,12.255,1650000.0
2007-01-09 07:05:00,12.291,12.346,12.193,12.223,2200000.0
2007-01-09 07:10:00,12.213,12.332,12.21,12.332,750000.0
2007-01-09 07:15:00,12.233,12.355,12.18,12.207,1700000.0
2007-01-09 07:20:00,12.212,12.344,12.171,12.251,900000.0
2007-01-09 07:25:00,12.33,12.344,12.185,12.282,850000.0
2007-01-09 07:30:00,12.266,12.309,12.179,12.241,700000.0
2007-01-09 07:35:00,12.234,12.332,12.161,12.305,1700000.0
2007-01-09 07:40:00,12.268,12.316,12.159,12.247,1700000.0
2007-01-09 07:45:00,12.255,12.341,12.182,12.275,1250000.0
2007-01-09 07:50:00,12.263,12.335,12.221,12.232,1700000.0
2007-01-09 07:55:00,12.28,12.293,12.16,12.198,1200000.0
2007-01-09 08:00:00,12.191,12.295,12.119,12.156,2350000.0
2007-01-09 08:05:00,12.198,12.29,12.156,12.189,2100000.0
2007-01-09 08:10:00,12.274,12.338,12.15,12.258,1750000.0
2007-01-09 08:15:00,12.176,12.306,12.155,12.223,1650000.0
2007-01-09 08:20:00,12.313,12.339,12.151,12.212,2000000.0
2007-01-09 08:25:00,12.202,12.33,12.181,12.287,1450000.0
2007-01-09 08:30:00,12.281,12.312,12.17,12.271,1600000.0
2007-01-09 08:35:00,12.197,12.301,12.14,12.159,1300000.0
2007-01-09 08:40:00,12.255,12.316,12.185,12.266,700000.0
2007-01-09 08:45:00,12.303,12.303,12.178,12.244,400000.0
2007-01-09 08:50:00,12.301,12.318,12.221,12.222,750000.0
2007-01-09 08:55:00,12.275,12.318,12.164,12.264,1250000.0
2007-01-09 09:00:00,12.235,12.321,12.162,12.295,1200000.0
2007-01-09 09:05:00,12.208,12.34,12.16,12.203,1700000.0
2007-01-09 09:10:00,12.318,12.385,12.212,12.251,2400000.0
2007-01-09 09:15:00,12.261,12.375,12.198,12.332,1650000.0
2007-01-09 09:20:00,12.288,12.333,12.175,12.243,1650000.0
2007-01-09 09:25:00,12.366,12.372,12.231,12.355,1800000.0
2007-01-09 09:30:00,12.299,12.391,12.201,12.327,1050000.0
2007-01-09 09:35:00,12.193,12.376,12.193,12.344,2200000.0
2007-01-09 09:40:00,12.245,12.388,12.222,12.267,2050000.0
2007-01-09 09:45:00,12.256,12.367,12.205,12.263,1600000.0
2007-01-09 09:50:00,12.266,12.371,12.204,12.337,2000000.0
2007-01-09 09:55:00,12.34,12.405,12.21,12.362,2150000.0
2007-01-09 10:00:00,12.358,12.376,12.23,12.309,1850000.0
2007-01-09 10:05:00,12.272,12.415,12.178,12.378,2200000.0
2007-01-09 10:10:00,12.364,12.39,12.213,12.358,2150000.0
2007-01-09 10:15:00,12.243,12.408,12.243,12.314,1650000.0
2007-01-09 10:20:00,12.262,12.395,12.216,12.384,2700000.0
2007-01-09 10:25:00,12.267,12.386,12.22,12.361,2750000.0
2007-01-09 10:30:00,12.313,12.436,12.228,12.362,2350000.0
2007-01-09 10:35:00,12.277,12.391,12.196,12.228,2350000.0
2007-01-09 10:40:00,12.305,12.387,12.204,12.331,2950000.0
2007-01-09 10:45:00,12.324,12.411,12.212,12.238,2150000.0
2007-01-09 10:50:00,12.327,12.396,12.225,12.352,3200000.0
2007-01-09 10:55:00,12.341,12.421,12.229,12.229,2450000.0
2007-01-09 11:00:00,12.352,12.45,12.267,12.428,2200000.0
2007-01-09 11:05:00,12.276,12.411,12.255,12.359,2200000.0
2007-01-09 11:10:00,12.26,12.418,12.26,12.386,2200000.0
2007-01-09 11:15:00,12.284,12.416,12.242,12.416,2150000.0
2007-01-09 11:20:00,12.363,12.409,12.215,12.266,1750000.0
2007-01-09 11:25:00,12.267,12.398,12.236,12.289,2300000.0
2007-01-09 11:30:00,12.361,12.4,12.196,12.332,2050000.0
2007-01-09 11:35:00,12.34,12.385,12.219,12.269,2150000.0
2007-01-09 11:40:00,12.282,12.391,12.232,12.346,1900000.0
2007-01-09 11:45:00,12.265,12.374,12.212,12.288,2200000.0
2007-01-09 11:50:00,12.308,12.413,12.228,12.298,2200000.0
2007-01-09 11:55:00,12.283,12.372,12.215,12.284,1950000.0
2007-01-09 12:00:00,12.306,12.364,12.218,12.245,2150000.0
2007-01-09 12:05:00,12.347,12.404,12.247,12.366,1250000.0
2007-01-09 12:10:00,12.313,12.384,12.214,12.267,2100000.0
2007-01-09 12:15:00,12.292,12.367,12.174,12.217,2100000.0
2007-01-09 12:20:00,12.27,12.346,12.192,12.299,2000000.0
2007-01-09 12:25:00,12.337,12.369,12.179,12.217,1950000.0
2007-01-09 12:30:00,12.216,12.353,12.177,12.177,2100000.0
2007-01-09 12:35:00,12.335,12.353,12.182,12.285,2100000.0
2007-01-09 12:40:00,12.284,12.366,12.179,12.209,2400000.0
2007-01-09 12:45:00,12.274,12.362,12.157,12.247,2250000.0
2007-01-09 12:50:00,12.276,12.331,12.197,12.274,1350000.0
2007-01-09 12:55:00,12.283,12.359,12.184,12.301,2150000.0
2007-01-09 13:00:00,12.297,12.337,12.15,12.215,2200000.0
2007-01-09 13:05:00,12.192,12.393,12.192,12.258,2200000.0
2007-01-09 13:10:00,12.312,12.423,12.22,12.354,2250000.0
2007-01-09 13:15:00,12.29,12.376,12.217,12.279,2000000.0
2007-01-09 13:20:00,12.271,12.382,12.219,12.229,2050000.0
2007-01-09 13:25:00,12.315,12.367,12.193,12.314,2150000.0
2007-01-09 13:30:00,12.336,12.344,12.193,12.22,1600000.0
2007-01-09 13:35:00,12.277,12.354,12.181,12.289,2100000.0
2007-01-09 13:40:00,12.277,12.317,12.146,12.24,1950000.0
2007-01-09 13:45:00,12.22,12.34,12.187,12.288,1900000.0
2007-01-09 13:50:00,12.238,12.334,12.169,12.291,2000000.0
2007-01-09 13:55:00,12.252,12.331,12.177,12.227,1950000.0
2007-01-09 14:00:00,12.266,12.328,12.145,12.325,1800000.0
2007-01-09 14:05:00,12.267,12.348,12.175,12.21,2250000.0
2007-01-09 14:10:00,12.185,12.325,12.167,12.233,2050000.0
2007-01-09 14:15:00,12.17,12.337,12.151,12.272,2300000.0
2007-01-09 14:20:00,12.168,12.285,12.111,12.269,2050000.0
2007-01-09 14:25:00,12.198,12.271,12.126,12.224,1850000.0
2007-01-09 14:30:00,12.184,12.274,12.108,12.121,2300000.0
2007-01-09 14:35:00,12.219,12.249,12.062,12.126,2200000.0
2007-01-09 14:40:00,12.172,12.206,11.985,12.146,2300000.0
2007-01-09 14:45:00,12.153,12.27,12.015,12.097,2000000.0
2007-01-09 14:50:00,12.111,12.227,12.054,12.1,2150000.0
2007-01-09 14:55:00,12.165,12.26,12.049,12.235,2400000.0
2007-01-09 15:00:00,12.089,12.232,12.057,12.124,2400000.0
2007-01-09 15:05:00,12.123,12.253,12.081,12.122,2250000.0
2007-01-09 15:10:00,12.115,12.237,12.033,12.168,2150000.0
2007-01-09 15:15:00,12.076,12.217,12.06,12.136,2150000.0
2007-01-09 15:20:00,12.104,12.232,12.082,12.194,2100000.0
2007-01-09 15:25:00,12.21,12.21,12.042,12.152,2150000.0
2007-01-09 15:30:00,12.168,12.222,12.056,12.065,2200000.0
2007-01-09 15:35:00,12.126,12.22,12.036,12.218,2150000.0
2007-01-09 15:40:00,12.1,12.234,12.042,12.179,2000000.0
2007-01-09 15:45:00,12.195,12.244,12.07,12.227,2100000.0
2007-01-09 15:50:00,12.139,12.261,12.075,12.209,2200000.0
2007-01-09 15:55:00,12.099,12.263,12.076,12.151,2350000.0
2007-01-09 16:00:00,12.213,12.273,12.088,12.186,2450000.0
2007-01-09 16:05:00,12.138,12.268,12.072,12.222,2200000.0
2007-01-09 16:10:00,12.199,12.25,12.084,12.162,2300000.0
2007-01-09 16:15:00,12.21,12.239,12.091,12.198,2200000.0
2007-01-09 16:20:00,12.253,12.295,12.094,12.233,2450000.0
2007-01-09 16:25:00,12.203,12.242,12.09,12.183,2300000.0
2007-01-09 16:30:00,12.11,12.222,12.069,12.209,2000000.0
2007-01-09 16:35:00,12.134,12.253,12.11,12.252,2450000.0
2007-01-09 16:40:00,12.178,12.305,12.143,12.183,2100000.0
2007-01-09 16:45:00,12.193,12.34,12.183,12.195,2300000.0
2007-01-09 16:50:00,12.196,12.337,12.149,12.183,2150000.0
2007-01-09 16:55:00,12.28,12.359,12.199,12.23,2150000.0
2007-01-09 17:00:00,12.304,12.328,12.16,12.258,2100000.0
2007-01-09 17:05:00,12.31,12.352,12.147,12.209,2300000.0
2007-01-09 17:10:00,12.268,12.303,12.139,12.247,2150000.0
2007-01-09 17:15:00,12.149,12.334,12.109,12.285,2050000.0
2007-01-09 17:20:00,12.243,12.302,12.16,12.183,2050000.0
2007-01-09 17:25:00,12.266,12.302,12.158,12.294,2300000.0
2007-01-09 17:30:00,12.161,12.346,12.151,12.296,2300000.0
2007-01-09 17:35:00,12.209,12.266,12.103,12.142,2250000.0
2007-01-09 17:40:00,12.127,12.28,12.114,12.231,2400000.0
2007-01-09 17:45:00,12.181,12.29,12.142,12.213,2200000.0
2007-01-09 17:50:00,12.23,12.264,12.085,12.25,2300000.0
2007-01-09 17:55:00,12.157,12.276,12.135,12.182,750000.0
2007-01-09 18:00:00,12.173,12.293,12.112,12.206,1750000.0
2007-01-09 18:05:00,12.229,12.313,12.14,12.225,2650000.0
2007-01-09 18:10:00,12.258,12.296,12.13,12.242,2800000.0
2007-01-09 18:15:00,12.172,12.26,12.089,12.124,1050000.0
2007-01-09 18:20:00,12.136,12.288,12.118,12.224,1950000.0
2007-01-09 18:25:00,12.24,12.31,12.127,12.202,3550000.0
2007-01-09 18:30:00,12.235,12.324,12.111,12.271,2900000.0
2007-01-09 18:35:00,12.195,12.291,12.084,12.2,3650000.0
2007-01-09 18:40:00,12.264,12.326,12.108,12.22,3900000.0
2007-01-09 18:45:00,12.183,12.318,12.1,12.124,2800000.0
2007-01-09 18:50:00,12.135,12.292,12.135,12.18,3200000.0
2007-01-09 18:55:00,12.231,12.293,12.122,12.226,2950000.0
2007-01-09 19:00:00,12.187,12.288,12.123,12.208,3050000.0
2007-01-09 19:05:00,12.262,12.319,12.121,12.271,3250000.0
2007-01-09 19:10:00,12.222,12.344,12.128,12.285,2900000.0
2007-01-09 19:15:00,12.256,12.41,12.177,12.342,3550000.0
2007-01-09 19:20:00,12.389,12.423,12.207,12.278,2450000.0
2007-01-09 19:25:00,12.342,12.413,12.255,12.346,2050000.0
2007-01-09 19:30:00,12.414,12.456,12.275,12.3,2650000.0
2007-01-09 19:35:00,12.378,12.439,12.279,12.439,1850000.0
2007-01-09 19:40:00,12.288,12.431,12.23,12.313,2350000.0
2007-01-09 19:45:00,12.305,12.472,12.297,12.318,2300000.0
2007-01-09 19:50:00,12.372,12.45,12.306,12.341,2200000.0
2007-01-09 19:55:00,12.294,12.439,12.235,12.405,2650000.0
2007-01-09 20:00:00,12.412,12.434,12.286,12.379,2000000.0
2007-01-09 20:05:00,12.397,12.439,12.239,12.324,2200000.0
2007-01-09 20:10:00,12.425,12.457,12.29,12.387,2200000.0
2007-01-09 20:15:00,12.445,12.487,12.303,12.482,1750000.0
2007-01-09 20:20:00,12.447,12.514,12.311,12.42,2700000.0
2007-01-09 20:25:00,12.475,12.48,12.312,12.452,3050000.0
2007-01-09 20:30:00,12.464,12.495,12.319,12.412,2150000.0
2007-01-09 20:35:00,12.401,12.502,12.315,12.325,1600000.0
2007-01-09 20:40:00,12.399,12.522,12.308,12.453,2150000.0
2007-01-09 20:45:00,12.372,12.457,12.267,12.454,1450000.0
2007-01-09 20:50:00,12.412,12.453,12.353,12.376,1400000.0
2007-01-09 20:55:00,12.462,12.475,12.312,12.381,2150000.0
2007-01-09 21:00:00,12.357,12.444,12.323,12.408,1400000.0
2007-01-09 21:05:00,12.431,12.476,12.311,12.476,2100000.0
2007-01-09 21:10:00,12.34,12.469,12.303,12.316,2050000.0
2007-01-09 21:15:00,12.365,12.427,12.244,12.372,1650000.0
2007-01-09 21:20:00,12.434,12.46,12.297,12.369,1350000.0
2007-01-09 21:25:00,12.42,12.443,12.288,12.418,1750000.0
2007-01-09 21:30:00,12.301,12.458,12.296,12.408,1700000.0
2007-01-09 21:35:00,12.415,12.43,12.295,12.418,1150000.0
2007-01-09 21:40:00,12.418,12.463,12.29,12.436,2050000.0
2007-01-09 21:45:00,12.342,12.454,12.314,12.408,1400000.0
2007-01-09 21:50:00,12.363,12.413,12.331,12.331,550000.0
2007-01-09 21:55:00,12.293,12.429,12.293,12.429,1000000.0
2007-01-09 22:00:00,12.39,12.433,12.295,12.399,1300000.0
2007-01-09 22:05:00,12.395,12.445,12.329,12.367,550000.0
2007-01-09 22:10:00,12.399,12.401,12.292,12.337,1200000.0
2007-01-09 22:15:00,12.333,12.493,12.307,12.316,1250000.0
2007-01-09 22:20:00,12.324,12.468,12.308,12.417,1300000.0
2007-01-09 22:25:00,12.451,12.466,12.354,12.364,1000000.0
2007-01-09 22:30:00,12.387,12.387,12.287,12.384,650000.0
2007-01-09 22:35:00,12.374,12.374,12.274,12.314,200000.0
2007-01-09 22:40:00,12.294,12.411,12.276,12.332,700000.0
2007-01-09 22:45:00,12.401,12.439,12.299,12.342,1500000.0
2007-01-09 22:50:00,12.372,12.433,12.279,12.39,1700000.0
2007-01-09 22:55:00,12.355,12.431,12.315,12.427,1600000.0
2007-01-09 23:00:00,12.417,12.417,12.302,12.404,600000.0
2007-01-09 23:05:00,12.417,12.447,12.307,12.307,1350000.0
2007-01-09 23:10:00,12.309,12.442,12.309,12.337,650000.0
2007-01-09 23:20:00,12.434,12.464,12.283,12.322,2450000.0
2007-01-09 23:25:00,12.414,12.45,12.321,12.374,1150000.0
2007-01-09 23:30:00,12.387,12.427,12.282,12.404,1150000.0
2007-01-09 23:35:00,12.347,12.463,12.312,12.427,700000.0
2007-01-09 23:40:00,12.378,12.448,12.336,12.347,700000.0
2007-01-09 23:45:00,12.37,12.465,12.297,12.361,950000.0
2007-01-09 23:50:00,12.369,12.493,12.3,12.3,1750000.0
2007-01-09 23:55:00,12.425,12.45,12.333,12.383,650000.0
2007-01-10 00:00:00,12.48,12.5,12.17,12.431,1050000.0
2007-01-10 00:05:00,12.387,12.437,12.343,12.385,550000.0
2007-01-10 00:10:00,12.417,12.438,12.31,12.371,550000.0
2007-01-10 00:15:00,12.407,12.489,12.362,12.46,1200000.0
2007-01-10 00:20:00,12.389,12.43,12.376,12.406,250000.0
2007-01-10 00:30:00,12.395,12.395,12.295,12.333,200000.0
2007-01-10 00:35:00,12.386,12.386,12.286,12.324,200000.0
2007-01-10 00:40:00,12.396,12.396,12.311,12.344,200000.0
2007-01-10 00:45:00,12.407,12.407,12.323,12.355,200000.0
2007-01-10 01:00:00,12.447,12.45,12.305,12.416,1500000.0
2007-01-10 01:05:00,12.414,12.493,12.325,12.45,1050000.0
2007-01-10 01:10:00,12.436,12.436,12.33,12.381,300000.0
2007-01-10 01:25:00,12.437,12.463,12.336,12.403,500000.0
2007-01-10 01:30:00,12.336,12.471,12.304,12.419,400000.0
2007-01-10 01:35:00,12.435,12.45,12.307,12.355,1600000.0
2007-01-10 01:40:00,12.396,12.435,12.301,12.386,700000.0
2007-01-10 01:50:00,12.405,12.405,12.326,12.361,200000.0
2007-01-10 01:55:00,12.404,12.404,12.299,12.336,200000.0
2007-01-10 02:05:00,12.387,12.446,12.271,12.408,1200000.0
2007-01-10 02:10:00,12.275,12.428,12.275,12.393,1150000.0
2007-01-10 02:15:00,12.31,12.423,12.255,12.296,1650000.0
2007-01-10 02:20:00,12.394,12.414,12.316,12.382,550000.0
2007-01-10 02:25:00,12.384,12.461,12.271,12.381,1500000.0
2007-01-10 02:30:00,12.35,12.443,12.259,12.342,1900000.0
2007-01-10 02:35:00,12.37,12.419,12.265,12.29,2000000.0
2007-01-10 02:40:00,12.357,12.399,12.242,12.366,900000.0
2007-01-10 02:45:00,12.383,12.383,12.3,12.333,200000.0
2007-01-10 02:50:00,12.348,12.441,12.266,12.305,950000.0
2007-01-10 02:55:00,12.353,12.353,12.249,12.291,300000.0
2007-01-10 03:00:00,12.35,12.35,12.233,12.3,500000.0
2007-01-10 03:05:00,12.31,12.372,12.247,12.26,1400000.0
2007-01-10 03:15:00,12.316,12.38,12.269,12.373,900000.0
2007-01-10 03:20:00,12.385,12.458,12.251,12.291,2150000.0
2007-01-10 03:25:00,12.399,12.426,12.229,12.382,2650000.0
2007-01-10 03:30:00,12.416,12.434,12.267,12.304,2550000.0
2007-01-10 03:35:00,12.434,12.448,12.31,12.358,1650000.0
2007-01-10 03:40:00,12.397,12.468,12.297,12.468,1550000.0
2007-01-10 03:45:00,12.4,12.469,12.261,12.375,2600000.0
2007-01-10 03:50:00,12.341,12.457,12.27,12.315,2200000.0
2007-01-10 03:55:00,12.329,12.447,12.28,12.388,2050000.0
2007-01-10 04:00:00,12.359,12.442,12.31,12.361,1500000.0
2007-01-10 04:05:00,12.382,12.382,12.259,12.315,450000.0
2007-01-10 04:10:00,12.423,12.433,12.302,12.302,450000.0
2007-01-10 04:15:00,12.304,12.438,12.266,12.42,1400000.0
2007-01-10 04:20:00,12.364,12.428,12.303,12.335,400000.0
2007-01-10 04:25:00,12.272,12.434,12.272,12.341,1300000.0
2007-01-10 04:30:00,12.343,12.44,12.216,12.383,1950000.0
2007-01-10 04:35:00,12.338,12.409,12.279,12.371,1200000.0
2007-01-10 04:40:00,12.343,12.433,12.266,12.369,2000000.0
2007-01-10 04:45:00,12.411,12.419,12.268,12.355,1450000.0
2007-01-10 04:50:00,12.371,12.442,12.285,12.318,1300000.0
2007-01-10 04:55:00,12.346,12.468,12.287,12.316,1900000.0
2007-01-10 05:00:00,12.349,12.411,12.25,12.411,1600000.0
2007-01-10 05:05:00,12.333,12.422,12.288,12.367,1500000.0
2007-01-10 05:10:00,12.363,12.439,12.297,12.377,1300000.0
2007-01-10 05:15:00,12.371,12.42,12.29,12.335,600000.0
2007-01-10 05:20:00,12.307,12.403,12.295,12.403,650000.0
2007-01-10 05:25:00,12.327,12.453,12.277,12.312,1250000.0
2007-01-10 05:30:00,12.389,12.475,12.264,12.398,2200000.0
2007-01-10 05:35:00,12.424,12.452,12.326,12.372,650000.0
2007-01-10 05:40:00,12.337,12.458,12.313,12.314,1400000.0
2007-01-10 05:45:00,12.411,12.425,12.322,12.392,850000.0
2007-01-10 05:50:00,12.392,12.408,12.267,12.366,1550000.0
2007-01-10 05:55:00,12.355,12.423,12.272,12.308,1050000.0
2007-01-10 06:00:00,12.381,12.424,12.281,12.334,1450000.0
2007-01-10 06:05:00,12.426,12.441,12.304,12.386,350000.0
2007-01-10 06:10:00,12.356,12.356,12.27,12.31,350000.0
2007-01-10 06:15:00,12.375,12.433,12.269,12.362,1150000.0
2007-01-10 06:20:00,12.303,12.401,12.267,12.305,500000.0
2007-01-10 06:25:00,12.284,12.452,12.257,12.334,2150000.0
2007-01-10 06:30:00,12.389,12.451,12.281,12.35,1550000.0
2007-01-10 06:35:00,12.43,12.43,12.27,12.38,1750000.0
2007-01-10 06:40:00,12.399,12.407,12.302,12.338,1100000.0
2007-01-10 06:45:00,12.395,12.411,12.305,12.305,350000.0
2007-01-10 06:50:00,12.426,12.446,12.306,12.361,1350000.0
2007-01-10 06:55:00,12.377,12.377,12.265,12.305,400000.0
2007-01-10 07:00:00,12.315,12.433,12.284,12.346,750000.0
2007-01-10 07:05:00,12.407,12.481,12.324,12.433,800000.0
2007-01-10 07:10:00,12.344,12.394,12.267,12.267,550000.0
2007-01-10 07:15:00,12.274,12.4,12.274,12.361,1050000.0
2007-01-10 07:20:00,12.356,12.414,12.249,12.384,1000000.0
2007-01-10 07:25:00,12.337,12.436,12.265,12.375,1300000.0
2007-01-10 07:30:00,12.377,12.418,12.32,12.388,850000.0
2007-01-10 07:35:00,12.322,12.426,12.272,12.375,950000.0
2007-01-10 07:40:00,12.41,12.433,12.272,12.32,1450000.0
2007-01-10 07:45:00,12.311,12.412,12.265,12.362,1450000.0
2007-01-10 07:50:00,12.279,12.432,12.233,12.324,2050000.0
2007-01-10 07:55:00,12.345,12.461,12.275,12.326,1100000.0
2007-01-10 08:00:00,12.399,12.443,12.254,12.254,2150000.0
2007-01-10 08:05:00,12.308,12.448,12.293,12.321,2100000.0
2007-01-10 08:10:00,12.399,12.456,12.291,12.335,1600000.0
2007-01-10 08:15:00,12.311,12.457,12.309,12.4,1650000.0
2007-01-10 08:20:00,12.436,12.45,12.292,12.414,2350000.0
2007-01-10 08:25:00,12.309,12.433,12.309,12.387,1550000.0
2007-01-10 08:30:00,12.396,12.445,12.26,12.315,2050000.0
2007-01-10 08:35:00,12.296,12.443,12.273,12.287,1900000.0
2007-01-10 08:40:00,12.365,12.419,12.293,12.394,1350000.0
2007-01-10 08:45:00,12.411,12.438,12.259,12.35,1300000.0
2007-01-10 08:50:00,12.42,12.421,12.272,12.308,2100000.0
2007-01-10 08:55:00,12.313,12.427,12.254,12.349,1250000.0
2007-01-10 09:00:00,12.341,12.43,12.28,12.43,1350000.0
2007-01-10 09:05:00,12.359,12.437,12.271,12.289,1900000.0
2007-01-10 09:10:00,12.381,12.425,12.262,12.334,2400000.0
2007-01-10 09:15:00,12.329,12.434,12.29,12.392,1750000.0
2007-01-10 09:20:00,12.325,12.453,12.257,12.338,2200000.0
2007-01-10 09:25:00,12.423,12.443,12.295,12.407,1350000.0
2007-01-10 09:30:00,12.32,12.436,12.272,12.396,2050000.0
2007-01-10 09:35:00,12.326,12.474,12.285,12.456,2200000.0
2007-01-10 09:40:00,12.362,12.503,12.325,12.414,1650000.0
2007-01-10 09:45:00,12.332,12.47,12.297,12.384,1000000.0
2007-01-10 09:50:00,12.36,12.461,12.317,12.419,1600000.0
2007-01-10 09:55:00,12.407,12.503,12.29,12.445,1650000.0
2007-01-10 10:00:00,12.416,12.572,12.323,12.375,1300000.0
2007-01-10 10:05:00,12.383,12.459,12.281,12.433,1600000.0
2007-01-10 10:10:00,12.42,12.475,12.28,12.408,2250000.0
2007-01-10 10:15:00,12.447,12.447,12.243,12.369,2000000.0
2007-01-10 10:20:00,12.318,12.44,12.191,12.386,2700000.0
2007-01-10 10:25:00,12.313,12.47,12.289,12.39,2750000.0
2007-01-10 10:30:00,12.343,12.42,12.263,12.36,2350000.0
2007-01-10 10:35:00,12.289,12.45,12.259,12.281,2350000.0
2007-01-10 10:40:00,12.365,12.432,12.256,12.283,2050000.0
2007-01-10 10:45:00,12.366,12.427,12.253,12.386,1550000.0
2007-01-10 10:50:00,12.352,12.412,12.181,12.269,3200000.0
2007-01-10 10:55:00,12.362,12.458,12.231,12.256,2050000.0
2007-01-10 11:00:00,12.314,12.4,12.244,12.377,2200000.0
2007-01-10 11:05:00,12.229,12.382,12.229,12.337,2200000.0
2007-01-10 11:10:00,12.218,12.423,12.197,12.357,2200000.0
2007-01-10 11:15:00,12.261,12.394,12.246,12.384,2150000.0
2007-01-10 11:20:00,12.377,12.44,12.245,12.373,2300000.0
2007-01-10 11:25:00,12.374,12.404,12.25,12.322,1750000.0
2007-01-10 11:30:00,12.391,12.391,12.244,12.338,2150000.0
2007-01-10 11:35:00,12.34,12.409,12.211,12.276,2150000.0
2007-01-10 11:40:00,12.298,12.402,12.238,12.362,1900000.0
2007-01-10 11:45:00,12.267,12.39,12.231,12.32,2200000.0
2007-01-10 11:50:00,12.338,12.404,12.223,12.338,1800000.0
2007-01-10 11:55:00,12.345,12.399,12.249,12.296,1950000.0
2007-01-10 12:00:00,12.332,12.387,12.218,12.246,2150000.0
2007-01-10 12:05:00,12.337,12.374,12.171,12.284,1950000.0
2007-01-10 12:10:00,12.338,12.398,12.232,12.268,2000000.0
2007-01-10 12:15:00,12.28,12.414,12.23,12.287,2100000.0
2007-01-10 12:20:00,12.326,12.392,12.21,12.311,2400000.0
2007-01-10 12:25:00,12.352,12.392,12.21,12.215,2450000.0
2007-01-10 12:30:00,12.222,12.383,12.222,12.226,1800000.0
2007-01-10 12:35:00,12.378,12.393,12.22,12.327,2100000.0
2007-01-10 12:40:00,12.312,12.385,12.209,12.216,2400000.0
2007-01-10 12:45:00,12.277,12.415,12.199,12.278,2250000.0
2007-01-10 12:50:00,12.286,12.421,12.228,12.315,2350000.0
2007-01-10 12:55:00,12.292,12.399,12.219,12.35,2150000.0
2007-01-10 13:00:00,12.357,12.403,12.227,12.287,2200000.0
2007-01-10 13:05:00,12.276,12.455,12.256,12.318,2200000.0
2007-01-10 13:10:00,12.347,12.408,12.232,12.383,2250000.0
2007-01-10 13:15:00,12.321,12.406,12.244,12.295,2000000.0
2007-01-10 13:20:00,12.281,12.423,12.243,12.332,2050000.0
2007-01-10 13:25:00,12.392,12.42,12.237,12.34,2150000.0
2007-01-10 13:30:00,12.404,12.426,12.258,12.312,2100000.0
2007-01-10 13:35:00,12.368,12.45,12.279,12.397,2100000.0
2007-01-10 13:40:00,12.397,12.448,12.29,12.372,1950000.0
2007-01-10 13:45:00,12.335,12.477,12.251,12.406,2150000.0
2007-01-10 13:50:00,12.339,12.413,12.22,12.393,2000000.0
2007-01-10 13:55:00,12.353,12.41,12.246,12.33,1950000.0
2007-01-10 14:00:00,12.352,12.415,12.273,12.396,1800000.0
2007-01-10 14:05:00,12.404,12.428,12.255,12.295,2100000.0
2007-01-10 14:10:00,12.267,12.413,12.23,12.325,2050000.0
2007-01-10 14:15:00,12.257,12.424,12.232,12.373,1850000.0
2007-01-10 14:20:00,12.284,12.42,12.277,12.38,2050000.0
2007-01-10 14:25:00,12.311,12.411,12.258,12.344,1850000.0
2007-01-10 14:30:00,12.33,12.422,12.26,12.33,2200000.0
2007-01-10 14:35:00,12.379,12.455,12.274,12.309,2200000.0
2007-01-10 14:40:00,12.357,12.482,12.285,12.387,2300000.0
2007-01-10 14:45:00,12.377,12.469,12.286,12.295,2000000.0
2007-01-10 14:50:00,12.363,12.473,12.284,12.343,2150000.0
2007-01-10 14:55:00,12.378,12.503,12.263,12.417,2400000.0
2007-01-10 15:00:00,12.32,12.454,12.287,12.317,2400000.0
2007-01-10 15:05:00,12.317,12.496,12.301,12.338,2250000.0
2007-01-10 15:10:00,12.343,12.425,12.254,12.375,1800000.0
2007-01-10 15:15:00,12.285,12.425,12.272,12.363,2000000.0
2007-01-10 15:20:00,12.337,12.411,12.283,12.385,2100000.0
2007-01-10 15:25:00,12.381,12.381,12.225,12.354,2050000.0
2007-01-10 15:30:00,12.311,12.37,12.177,12.177,2200000.0
2007-01-10 15:35:00,12.248,12.317,12.129,12.205,2350000.0
2007-01-10 15:40:00,12.201,12.358,12.176,12.305,2000000.0
2007-01-10 15:45:00,12.318,12.333,12.153,12.296,2100000.0
2007-01-10 15:50:00,12.202,12.349,12.171,12.349,2200000.0
2007-01-10 15:55:00,12.208,12.404,12.208,12.293,2350000.0
2007-01-10 16:00:00,12.338,12.381,12.205,12.313,2450000.0
2007-01-10 16:05:00,12.345,12.359,12.209,12.338,2200000.0
2007-01-10 16:10:00,12.305,12.373,12.193,12.255,2300000.0
2007-01-10 16:15:00,12.326,12.348,12.184,12.218,2000000.0
2007-01-10 16:20:00,12.334,12.372,12.171,12.337,2450000.0
2007-01-10 16:25:00,12.287,12.354,12.165,12.337,2100000.0
2007-01-10 16:30:00,12.196,12.326,12.172,12.326,2150000.0
2007-01-10 16:35:00,12.24,12.352,12.17,12.338,2450000.0
2007-01-10 16:40:00,12.314,12.35,12.181,12.181,1950000.0
2007-01-10 16:45:00,12.212,12.317,12.168,12.191,2300000.0
2007-01-10 16:50:00,12.31,12.31,12.147,12.156,2100000.0
2007-01-10 16:55:00,12.239,12.302,12.135,12.156,2350000.0
2007-01-10 17:00:00,12.221,12.229,12.057,12.171,2100000.0
2007-01-10 17:05:00,12.217,12.232,12.06,12.117,2150000.0
2007-01-10 17:10:00,12.172,12.224,12.035,12.137,2150000.0
2007-01-10 17:15:00,12.061,12.2,12.022,12.143,2050000.0
2007-01-10 17:20:00,12.11,12.193,12.04,12.109,2000000.0
2007-01-10 17:25:00,12.17,12.224,12.051,12.206,2300000.0
2007-01-10 17:30:00,12.083,12.243,12.051,12.228,2300000.0
2007-01-10 17:35:00,12.17,12.295,12.117,12.203,2250000.0
2007-01-10 17:40:00,12.202,12.345,12.118,12.245,2050000.0
2007-01-10 17:45:00,12.15,12.291,12.128,12.244,1900000.0
2007-01-10 17:50:00,12.253,12.271,12.067,12.253,2300000.0
2007-01-10 17:55:00,12.157,12.272,12.107,12.268,1950000.0
2007-01-10 18:00:00,12.173,12.289,12.143,12.212,2050000.0
2007-01-10 18:05:00,12.223,12.327,12.143,12.235,2250000.0
2007-01-10 18:10:00,12.282,12.317,12.147,12.295,2250000.0
2007-01-10 18:15:00,12.218,12.345,12.141,12.245,2200000.0
2007-01-10 18:20:00,12.189,12.332,12.14,12.265,2150000.0
2007-01-10 18:25:00,12.211,12.311,12.166,12.276,2100000.0
2007-01-10 18:30:00,12.252,12.314,12.141,12.28,2100000.0
2007-01-10 18:35:00,12.213,12.324,12.162,12.294,2250000.0
2007-01-10 18:40:00,12.284,12.314,12.172,12.255,2200000.0
2007-01-10 18:45:00,12.227,12.375,12.199,12.255,1900000.0
2007-01-10 18:50:00,12.384,12.403,12.256,12.328,2300000.0
2007-01-10 18:55:00,12.292,12.426,12.286,12.383,2050000.0
2007-01-10 19:00:00,12.358,12.437,12.236,12.371,2050000.0
2007-01-10 19:05:00,12.269,12.404,12.237,12.337,2000000.0
2007-01-10 19:10:00,12.276,12.441,12.259,12.37,1950000.0
2007-01-10 19:15:00,12.311,12.421,12.263,12.415,2000000.0
2007-01-10 19:20:00,12.313,12.409,12.236,12.326,1950000.0
2007-01-10 19:25:00,12.27,12.372,12.224,12.31,1650000.0
2007-01-10 19:30:00,12.354,12.393,12.21,12.393,1850000.0
2007-01-10 19:35:00,12.258,12.371,12.208,12.294,2450000.0
2007-01-10 19:40:00,12.341,12.371,12.206,12.265,2050000.0
2007-01-10 19:45:00,12.309,12.371,12.208,12.276,2500000.0
2007-01-10 19:50:00,12.321,12.398,12.247,12.259,1600000.0
2007-01-10 19:55:00,12.227,12.386,12.225,12.225,2000000.0
2007-01-10 20:00:00,12.234,12.37,12.224,12.334,2200000.0
2007-01-10 20:05:00,12.359,12.44,12.231,12.343,2200000.0
2007-01-10 20:10:00,12.314,12.368,12.205,12.246,2450000.0
2007-01-10 20:15:00,12.352,12.373,12.223,12.239,2050000.0
2007-01-10 20:20:00,12.344,12.345,12.193,12.236,2150000.0
2007-01-10 20:25:00,12.328,12.364,12.198,12.347,2100000.0
2007-01-10 20:30:00,12.335,12.351,12.207,12.243,1500000.0
2007-01-10 20:35:00,12.312,12.339,12.151,12.318,2600000.0
2007-01-10 20:40:00,12.308,12.42,12.182,12.357,1450000.0
2007-01-10 20:45:00,12.335,12.341,12.202,12.252,1100000.0
2007-01-10 20:50:00,12.307,12.339,12.213,12.303,1550000.0
2007-01-10 20:55:00,12.337,12.362,12.196,12.236,1850000.0
2007-01-10 21:00:00,12.211,12.311,12.191,12.232,1100000.0
2007-01-10 21:05:00,12.23,12.288,12.23,12.288,200000.0
2007-01-10 21:10:00,12.255,12.347,12.195,12.301,900000.0
2007-01-10 21:15:00,12.312,12.322,12.148,12.222,1450000.0
2007-01-10 21:20:00,12.185,12.307,12.185,12.229,650000.0
2007-01-10 21:25:00,12.289,12.348,12.179,12.342,1550000.0
2007-01-10 21:30:00,12.194,12.358,12.192,12.293,1350000.0
2007-01-10 21:35:00,12.228,12.37,12.177,12.241,900000.0
2007-01-10 21:40:00,12.291,12.346,12.178,12.291,2150000.0
2007-01-10 21:45:00,12.327,12.327,12.183,12.228,950000.0
2007-01-10 21:50:00,12.234,12.277,12.166,12.225,850000.0
2007-01-10 21:55:00,12.289,12.289,12.209,12.243,200000.0
2007-01-10 22:00:00,12.303,12.303,12.22,12.253,200000.0
2007-01-10 22:10:00,12.285,12.339,12.166,12.314,850000.0
2007-01-10 22:15:00,12.324,12.333,12.177,12.303,1300000.0
2007-01-10 22:20:00,12.271,12.271,12.251,12.251,100000.0
2007-01-10 22:25:00,12.257,12.315,12.2,12.303,450000.0
2007-01-10 22:35:00,12.23,12.294,12.178,12.276,800000.0
2007-01-10 22:45:00,12.284,12.284,12.18,12.229,350000.0
2007-01-10 22:55:00,12.274,12.274,12.174,12.213,200000.0
2007-01-10 23:00:00,12.287,12.305,12.15,12.241,700000.0
2007-01-10 23:05:00,12.323,12.323,12.283,12.283,300000.0
2007-01-10 23:10:00,12.26,12.292,12.197,12.251,400000.0
2007-01-10 23:15:00,12.166,12.326,12.166,12.285,600000.0
2007-01-10 23:20:00,12.323,12.323,12.283,12.283,300000.0
2007-01-10 23:30:00,12.274,12.274,12.174,12.213,200000.0
2007-01-10 23:50:00,12.287,12.287,12.203,12.235,200000.0
2007-01-10 23:55:00,12.297,12.297,12.213,12.245,200000.0
2007-01-11 00:00:00,12.35,12.52,12.175,12.214,800000.0
2007-01-11 00:05:00,12.257,12.306,12.221,12.306,200000.0
2007-01-11 00:10:00,12.253,12.324,12.237,12.267,300000.0
2007-01-11 00:30:00,12.304,12.304,12.204,12.244,200000.0
2007-01-11 00:50:00,12.313,12.313,12.23,12.263,200000.0
2007-01-11 01:00:00,12.303,12.303,12.204,12.243,200000.0
2007-01-11 01:10:00,12.315,12.315,12.231,12.263,200000.0
2007-01-11 01:25:00,12.31,12.31,12.288,12.288,150000.0
2007-01-11 01:30:00,12.284,12.292,12.218,12.291,200000.0
2007-01-11 01:45:00,12.261,12.315,12.218,12.304,450000.0
2007-01-11 02:00:00,12.303,12.303,12.195,12.268,450000.0
2007-01-11 02:05:00,12.259,12.325,12.183,12.223,400000.0
2007-01-11 02:10:00,12.302,12.31,12.202,12.31,650000.0
2007-01-11 02:15:00,12.297,12.366,12.227,12.257,350000.0
2007-01-11 02:25:00,12.244,12.36,12.223,12.259,600000.0
2007-01-11 02:30:00,12.325,12.325,12.241,12.274,200000.0
2007-01-11 02:35:00,12.285,12.333,12.285,12.327,150000.0
2007-01-11 02:50:00,12.306,12.306,12.201,12.268,400000.0
2007-01-11 02:55:00,12.278,12.351,12.228,12.262,350000.0
2007-01-11 03:00:00,12.341,12.365,12.188,12.343,1750000.0
2007-01-11 03:05:00,12.243,12.335,12.158,12.267,1500000.0
2007-01-11 03:10:00,12.156,12.311,12.13,12.24,1600000.0
2007-01-11 03:15:00,12.27,12.295,12.175,12.289,1300000.0
2007-01-11 03:20:00,12.237,12.311,12.125,12.256,2500000.0
2007-01-11 03:25:00,12.153,12.323,12.15,12.206,1700000.0
2007-01-11 03:30:00,12.279,12.322,12.161,12.26,1500000.0
2007-01-11 03:35:00,12.243,12.288,12.137,12.286,1100000.0
2007-01-11 03:40:00,12.251,12.292,12.147,12.249,1500000.0
2007-01-11 03:45:00,12.266,12.29,12.142,12.148,950000.0
2007-01-11 03:50:00,12.233,12.346,12.146,12.249,1200000.0
2007-01-11 03:55:00,12.247,12.353,12.178,12.234,2500000.0
2007-01-11 04:00:00,12.174,12.289,12.15,12.241,850000.0
2007-01-11 04:05:00,12.275,12.278,12.124,12.22,1950000.0
2007-01-11 04:10:00,12.271,12.305,12.183,12.24,450000.0
2007-01-11 04:15:00,12.24,12.339,12.14,12.232,1350000.0
2007-01-11 04:20:00,12.226,12.294,12.181,12.224,550000.0
2007-01-11 04:25:00,12.197,12.321,12.197,12.224,500000.0
2007-01-11 04:30:00,12.265,12.277,12.134,12.21,1200000.0
2007-01-11 04:35:00,12.31,12.312,12.169,12.243,550000.0
2007-01-11 04:40:00,12.265,12.287,12.173,12.26,500000.0
2007-01-11 04:45:00,12.26,12.268,12.175,12.21,250000.0
2007-01-11 04:50:00,12.256,12.316,12.162,12.179,850000.0
2007-01-11 04:55:00,12.273,12.289,12.163,12.289,450000.0
2007-01-11 05:00:00,12.273,12.316,12.138,12.193,1100000.0
2007-01-11 05:05:00,12.25,12.334,12.202,12.287,950000.0
2007-01-11 05:10:00,12.177,12.38,12.177,12.313,950000.0
2007-01-11 05:15:00,12.275,12.275,12.183,12.219,200000.0
2007-01-11 05:20:00,12.319,12.319,12.166,12.227,1150000.0
2007-01-11 05:25:00,12.214,12.307,12.147,12.245,1750000.0
2007-01-11 05:30:00,12.288,12.349,12.144,12.249,2100000.0
2007-01-11 05:35:00,12.257,12.311,12.161,12.236,1300000.0
2007-01-11 05:40:00,12.187,12.331,12.109,12.242,2150000.0
2007-01-11 05:45:00,12.169,12.306,12.14,12.25,1750000.0
2007-01-11 05:50:00,12.193,12.337,12.116,12.252,2300000.0
2007-01-11 05:55:00,12.192,12.286,12.162,12.252,1050000.0
2007-01-11 06:00:00,12.258,12.317,12.112,12.199,2800000.0
2007-01-11 06:05:00,12.223,12.308,12.142,12.273,1700000.0
2007-01-11 06:10:00,12.23,12.29,12.159,12.273,1300000.0
2007-01-11 06:15:00,12.18,12.275,12.145,12.145,1100000.0
2007-01-11 06:20:00,12.222,12.302,12.115,12.257,1850000.0
2007-01-11 06:25:00,12.188,12.316,12.166,12.191,1650000.0
2007-01-11 06:30:00,12.149,12.277,12.135,12.27,900000.0
2007-01-11 06:35:00,12.217,12.299,12.143,12.228,1050000.0
2007-01-11 06:40:00,12.193,12.294,12.166,12.215,1200000.0
2007-01-11 06:45:00,12.263,12.291,12.1,12.236,1350000.0
2007-01-11 06:55:00,12.223,12.263,12.148,12.159,1500000.0
2007-01-11 07:00:00,12.242,12.242,12.16,12.16,100000.0
2007-01-11 07:05:00,12.242,12.289,12.141,12.289,1600000.0
2007-01-11 07:10:00,12.201,12.269,12.14,12.242,950000.0
2007-01-11 07:15:00,12.194,12.265,12.172,12.247,400000.0
2007-01-11 07:20:00,12.245,12.292,12.166,12.266,1500000.0
2007-01-11 07:25:00,12.299,12.331,12.164,12.277,1800000.0
2007-01-11 07:30:00,12.195,12.334,12.195,12.286,700000.0
2007-01-11 07:35:00,12.292,12.341,12.167,12.321,2100000.0
2007-01-11 07:40:00,12.287,12.359,12.19,12.285,900000.0
2007-01-11 07:45:00,12.19,12.296,12.147,12.266,1250000.0
2007-01-11 07:50:00,12.274,12.308,12.149,12.284,1850000.0
2007-01-11 07:55:00,12.306,12.306,12.158,12.207,550000.0
2007-01-11 08:00:00,12.263,12.319,12.125,12.267,2200000.0
2007-01-11 08:10:00,12.278,12.308,12.135,12.255,1350000.0
2007-01-11 08:15:00,12.218,12.33,12.159,12.242,1950000.0
2007-01-11 08:20:00,12.315,12.315,12.198,12.198,250000.0
2007-01-11 08:25:00,12.172,12.317,12.172,12.28,1550000.0
2007-01-11 08:30:00,12.297,12.328,12.155,12.217,950000.0
2007-01-11 08:35:00,12.2,12.293,12.158,12.191,1250000.0
2007-01-11 08:40:00,12.324,12.324,12.213,12.277,1200000.0
2007-01-11 08:45:00,12.289,12.31,12.155,12.257,1900000.0
2007-01-11 08:50:00,12.172,12.344,12.172,12.214,1450000.0
2007-01-11 08:55:00,12.232,12.33,12.16,12.284,1950000.0
2007-01-11 09:00:00,12.268,12.349,12.174,12.331,1800000.0
2007-01-11 09:05:00,12.315,12.32,12.177,12.178,650000.0
2007-01-11 09:10:00,12.287,12.322,12.177,12.219,1500000.0
2007-01-11 09:15:00,12.227,12.334,12.187,12.307,1750000.0
2007-01-11 09:20:00,12.281,12.341,12.187,12.242,1650000.0
2007-01-11 09:25:00,12.328,12.334,12.194,12.28,1100000.0
2007-01-11 09:30:00,12.29,12.329,12.177,12.275,1400000.0
2007-01-11 09:35:00,12.182,12.376,12.182,12.32,1700000.0
2007-01-11 09:40:00,12.274,12.308,12.17,12.282,1300000.0
2007-01-11 09:45:00,12.298,12.332,12.137,12.254,1200000.0
2007-01-11 09:50:00,12.234,12.344,12.181,12.308,1600000.0
2007-01-11 09:55:00,12.312,12.373,12.157,12.344,2150000.0
2007-01-11 10:00:00,12.265,12.304,12.171,12.273,500000.0
2007-01-11 10:05:00,12.207,12.347,12.149,12.329,1600000.0
2007-01-11 10:10:00,12.324,12.378,12.17,12.315,2250000.0
2007-01-11 10:15:00,12.315,12.36,12.165,12.245,1600000.0
2007-01-11 10:20:00,12.229,12.355,12.151,12.3,2700000.0
2007-01-11 10:25:00,12.167,12.324,12.135,12.302,1950000.0
2007-01-11 10:30:00,12.2,12.306,12.147,12.237,1950000.0
2007-01-11 10:35:00,12.14,12.284,12.11,12.124,1050000.0
2007-01-11 10:40:00,12.237,12.273,12.128,12.231,2200000.0
2007-01-11 10:45:00,12.238,12.314,12.117,12.194,2150000.0
2007-01-11 10:50:00,12.25,12.332,12.143,12.256,3200000.0
2007-01-11 10:55:00,12.265,12.316,12.144,12.144,2450000.0
2007-01-11 11:00:00,12.214,12.355,12.168,12.345,2200000.0
2007-01-11 11:05:00,12.196,12.354,12.178,12.343,2200000.0
2007-01-11 11:10:00,12.231,12.365,12.21,12.315,2200000.0
2007-01-11 11:15:00,12.239,12.35,12.168,12.341,1750000.0
2007-01-11 11:20:00,12.303,12.424,12.193,12.303,2300000.0
2007-01-11 11:25:00,12.208,12.366,12.183,12.275,1950000.0
2007-01-11 11:30:00,12.325,12.387,12.185,12.299,1900000.0
2007-01-11 11:35:00,12.312,12.385,12.204,12.247,2150000.0
2007-01-11 11:40:00,12.263,12.349,12.176,12.293,850000.0
2007-01-11 11:45:00,12.229,12.369,12.201,12.292,2200000.0
2007-01-11 11:50:00,12.293,12.346,12.153,12.266,2200000.0
2007-01-11 11:55:00,12.284,12.351,12.208,12.28,1950000.0
2007-01-11 12:00:00,12.316,12.408,12.226,12.245,2150000.0
2007-01-11 12:05:00,12.345,12.421,12.238,12.274,1950000.0
2007-01-11 12:10:00,12.323,12.358,12.212,12.267,2150000.0
2007-01-11 12:15:00,12.3,12.387,12.206,12.242,2100000.0
2007-01-11 12:20:00,12.295,12.375,12.231,12.322,2400000.0
2007-01-11 12:25:00,12.351,12.357,12.21,12.216,2450000.0
2007-01-11 12:30:00,12.225,12.388,12.209,12.236,1800000.0
2007-01-11 12:35:00,12.37,12.371,12.191,12.305,2100000.0
2007-01-11 12:40:00,12.297,12.426,12.22,12.268,2400000.0
2007-01-11 12:45:00,12.276,12.373,12.204,12.276,2250000.0
2007-01-11 12:50:00,12.286,12.384,12.22,12.301,2350000.0
2007-01-11 12:55:00,12.292,12.388,12.189,12.31,2150000.0
2007-01-11 13:00:00,12.328,12.358,12.202,12.232,2200000.0
2007-01-11 13:05:00,12.23,12.401,12.182,12.277,2200000.0
2007-01-11 13:10:00,12.288,12.341,12.169,12.341,1700000.0
2007-01-11 13:15:00,12.286,12.379,12.224,12.345,1600000.0
2007-01-11 13:20:00,12.213,12.368,12.166,12.256,1550000.0
2007-01-11 13:25:00,12.331,12.356,12.201,12.31,2150000.0
2007-01-11 13:30:00,12.36,12.363,12.193,12.248,2100000.0
2007-01-11 13:35:00,12.306,12.366,12.17,12.307,2100000.0
2007-01-11 13:40:00,12.309,12.352,12.193,12.257,1950000.0
2007-01-11 13:45:00,12.239,12.36,12.179,12.253,1450000.0
2007-01-11 13:50:00,12.306,12.335,12.183,12.323,2050000.0
2007-01-11 13:55:00,12.293,12.352,12.165,12.344,2450000.0
2007-01-11 14:00:00,12.298,12.422,12.223,12.373,2700000.0
2007-01-11 14:05:00,12.275,12.407,12.227,12.286,3250000.0
2007-01-11 14:10:00,12.251,12.429,12.247,12.369,2750000.0
2007-01-11 14:15:00,12.288,12.459,12.218,12.363,3350000.0
2007-01-11 14:20:00,12.286,12.422,12.212,12.285,2950000.0
2007-01-11 14:25:00,12.282,12.389,12.193,12.302,2800000.0
2007-01-11 14:30:00,12.264,12.38,12.224,12.305,2900000.0
2007-01-11 14:35:00,12.321,12.373,12.173,12.218,3250000.0
2007-01-11 14:40:00,12.257,12.384,12.197,12.331,3000000.0
2007-01-11 14:45:00,12.378,12.405,12.203,12.352,3150000.0
2007-01-11 14:50:00,12.287,12.404,12.227,12.255,3050000.0
2007-01-11 14:55:00,12.308,12.453,12.224,12.376,3150000.0
2007-01-11 15:00:00,12.343,12.403,12.196,12.282,3600000.0
2007-01-11 15:05:00,12.278,12.455,12.223,12.313,2750000.0
2007-01-11 15:10:00,12.304,12.475,12.252,12.389,2550000.0
2007-01-11 15:15:00,12.281,12.461,12.251,12.384,2700000.0
2007-01-11 15:20:00,12.358,12.514,12.292,12.439,2650000.0
2007-01-11 15:25:00,12.455,12.514,12.349,12.458,2300000.0
2007-01-11 15:30:00,12.459,12.498,12.309,12.309,2500000.0
2007-01-11 15:35:00,12.391,12.501,12.329,12.402,3200000.0
2007-01-11 15:40:00,12.344,12.464,12.245,12.443,3050000.0
2007-01-11 15:45:00,12.462,12.462,12.283,12.437,3100000.0
2007-01-11 15:50:00,12.359,12.473,12.263,12.432,3100000.0
2007-01-11 15:55:00,12.3,12.467,12.285,12.332,3000000.0
2007-01-11 16:00:00,12.427,12.479,12.264,12.388,3200000.0
2007-01-11 16:05:00,12.414,12.453,12.296,12.323,2800000.0
2007-01-11 16:10:00,12.4,12.433,12.268,12.361,2850000.0
2007-01-11 16:15:00,12.41,12.479,12.253,12.333,3200000.0
2007-01-11 16:20:00,12.394,12.428,12.208,12.386,3200000.0
2007-01-11 16:25:00,12.333,12.425,12.242,12.289,2400000.0
2007-01-11 16:30:00,12.417,12.419,12.237,12.271,2850000.0
2007-01-11 16:35:00,12.316,12.49,12.267,12.4,3500000.0
2007-01-11 16:40:00,12.381,12.429,12.266,12.309,2450000.0
2007-01-11 16:45:00,12.303,12.427,12.23,12.281,2900000.0
2007-01-11 16:50:00,12.292,12.451,12.251,12.356,2900000.0
2007-01-11 16:55:00,12.384,12.465,12.251,12.345,2750000.0
2007-01-11 17:00:00,12.361,12.47,12.241,12.355,3050000.0
2007-01-11 17:05:00,12.433,12.456,12.26,12.306,2950000.0
2007-01-11 17:10:00,12.34,12.421,12.258,12.371,2950000.0
2007-01-11 17:15:00,12.285,12.468,12.241,12.413,2700000.0
2007-01-11 17:20:00,12.341,12.473,12.236,12.366,2700000.0
2007-01-11 17:25:00,12.445,12.492,12.313,12.443,3250000.0
2007-01-11 17:30:00,12.336,12.465,12.266,12.441,2950000.0
2007-01-11 17:35:00,12.414,12.432,12.279,12.313,3150000.0
2007-01-11 17:40:00,12.34,12.478,12.29,12.32,3200000.0
2007-01-11 17:45:00,12.322,12.465,12.29,12.401,2850000.0
2007-01-11 17:50:00,12.395,12.452,12.24,12.447,2950000.0
2007-01-11 17:55:00,12.354,12.466,12.308,12.42,3150000.0
2007-01-11 18:00:00,12.334,12.481,12.294,12.408,3100000.0
2007-01-11 18:05:00,12.38,12.487,12.313,12.374,2650000.0
2007-01-11 18:10:00,12.337,12.479,12.278,12.37,2600000.0
2007-01-11 18:15:00,12.469,12.534,12.321,12.461,2550000.0
2007-01-11 18:20:00,12.422,12.496,12.319,12.473,2800000.0
2007-01-11 18:25:00,12.432,12.53,12.359,12.442,3050000.0
2007-01-11 18:30:00,12.413,12.495,12.314,12.456,2400000.0
2007-01-11 18:35:00,12.329,12.529,12.329,12.452,3100000.0
2007-01-11 18:40:00,12.49,12.49,12.319,12.392,2900000.0
2007-01-11 18:45:00,12.381,12.491,12.312,12.312,2300000.0
2007-01-11 18:50:00,12.44,12.472,12.288,12.386,2850000.0
2007-01-11 18:55:00,12.357,12.491,12.299,12.403,2600000.0
2007-01-11 19:00:00,12.421,12.472,12.327,12.357,2800000.0
2007-01-11 19:05:00,12.358,12.532,12.301,12.433,2650000.0
2007-01-11 19:10:00,12.383,12.459,12.311,12.43,2200000.0
2007-01-11 19:15:00,12.372,12.484,12.298,12.398,2550000.0
2007-01-11 19:20:00,12.378,12.435,12.288,12.422,2450000.0
2007-01-11 19:25:00,12.317,12.485,12.282,12.416,1950000.0
2007-01-11 19:30:00,12.439,12.439,12.27,12.393,2500000.0
2007-01-11 19:35:00,12.35,12.446,12.262,12.415,2050000.0
2007-01-11 19:40:00,12.416,12.435,12.223,12.223,2450000.0
2007-01-11 19:45:00,12.361,12.429,12.226,12.359,2150000.0
2007-01-11 19:50:00,12.249,12.425,12.214,12.235,2150000.0
2007-01-11 19:55:00,12.24,12.443,12.24,12.302,2400000.0
2007-01-11 20:00:00,12.295,12.405,12.222,12.261,1750000.0
2007-01-11 20:05:00,12.383,12.424,12.244,12.371,2250000.0
2007-01-11 20:10:00,12.344,12.403,12.182,12.306,1800000.0
2007-01-11 20:15:00,12.326,12.382,12.249,12.284,2200000.0
2007-01-11 20:20:00,12.379,12.415,12.183,12.237,2300000.0
2007-01-11 20:25:00,12.313,12.346,12.155,12.306,2200000.0
2007-01-11 20:30:00,12.248,12.364,12.195,12.271,1850000.0
2007-01-11 20:35:00,12.2,12.338,12.172,12.288,1450000.0
2007-01-11 20:40:00,12.231,12.324,12.179,12.276,1650000.0
2007-01-11 20:45:00,12.28,12.33,12.188,12.265,1550000.0
2007-01-11 20:50:00,12.195,12.324,12.152,12.232,1250000.0
2007-01-11 20:55:00,12.196,12.332,12.173,12.258,1450000.0
2007-01-11 21:00:00,12.247,12.323,12.183,12.274,1100000.0
2007-01-11 21:05:00,12.273,12.312,12.201,12.276,1200000.0
2007-01-11 21:10:00,12.195,12.296,12.166,12.204,1150000.0
2007-01-11 21:15:00,12.213,12.317,12.157,12.268,1500000.0
2007-01-11 21:20:00,12.199,12.317,12.157,12.23,1800000.0
2007-01-11 21:25:00,12.315,12.328,12.182,12.21,1350000.0
2007-01-11 21:30:00,12.25,12.334,12.138,12.272,600000.0
2007-01-11 21:35:00,12.236,12.324,12.178,12.216,1150000.0
2007-01-11 21:40:00,12.311,12.311,12.145,12.233,1000000.0
2007-01-11 21:45:00,12.292,12.324,12.204,12.265,1100000.0
2007-01-11 21:50:00,12.177,12.19,12.17,12.19,200000.0
2007-01-11 22:00:00,12.162,12.324,12.124,12.229,1350000.0
2007-01-11 22:05:00,12.263,12.277,12.175,12.277,750000.0
2007-01-11 22:10:00,12.282,12.282,12.127,12.197,450000.0
2007-01-11 22:20:00,12.278,12.278,12.193,12.226,200000.0
2007-01-11 22:25:00,12.26,12.26,12.155,12.195,200000.0
2007-01-11 22:35:00,12.255,12.263,12.171,12.234,250000.0
2007-01-11 22:40:00,12.162,12.245,12.15,12.237,250000.0
2007-01-11 22:45:00,12.247,12.247,12.146,12.185,200000.0
2007-01-11 22:50:00,12.247,12.266,12.163,12.215,550000.0
2007-01-11 22:55:00,12.264,12.299,12.169,12.202,650000.0
2007-01-11 23:00:00,12.246,12.316,12.165,12.261,1250000.0
2007-01-11 23:05:00,12.249,12.294,12.163,12.253,600000.0
2007-01-11 23:10:00,12.291,12.291,12.159,12.196,300000.0
2007-01-11 23:25:00,12.206,12.255,12.171,12.204,600000.0
2007-01-11 23:40:00,12.218,12.315,12.154,12.257,1950000.0
2007-01-11 23:45:00,12.244,12.244,12.24,12.24,100000.0
2007-01-11 23:55:00,12.26,12.281,12.176,12.21,500000.0
2007-01-12 00:00:00,12.31,12.84,12.253,12.257,600000.0
2007-01-12 00:05:00,12.241,12.266,12.186,12.264,200000.0
2007-01-12 00:10:00,12.25,12.34,12.19,12.197,550000.0
2007-01-12 00:15:00,12.255,12.317,12.195,12.3,750000.0
2007-01-12 00:20:00,12.307,12.307,12.223,12.255,200000.0
2007-01-12 00:25:00,12.296,12.296,12.196,12.235,200000.0
2007-01-12 00:30:00,12.285,12.285,12.193,12.229,200000.0
2007-01-12 00:40:00,12.295,12.295,12.211,12.244,200000.0
2007-01-12 00:50:00,12.303,12.303,12.22,12.253,200000.0
2007-01-12 00:55:00,12.296,12.296,12.196,12.234,200000.0
2007-01-12 01:00:00,12.28,12.29,12.175,12.27,750000.0
2007-01-12 01:05:00,12.266,12.287,12.246,12.285,400000.0
2007-01-12 01:10:00,12.278,12.311,12.171,12.211,650000.0
2007-01-12 01:15:00,12.293,12.336,12.196,12.261,1750000.0
2007-01-12 01:20:00,12.252,12.309,12.173,12.304,1350000.0
2007-01-12 01:25:00,12.306,12.306,12.221,12.254,200000.0
2007-01-12 01:30:00,12.236,12.3,12.21,12.3,300000.0
2007-01-12 01:45:00,12.302,12.308,12.195,12.257,400000.0
2007-01-12 01:50:00,12.284,12.284,12.184,12.223,200000.0
2007-01-12 01:55:00,12.298,12.317,12.186,12.308,900000.0
2007-01-12 02:00:00,12.315,12.315,12.223,12.259,200000.0
2007-01-12 02:05:00,12.268,12.326,12.232,12.312,450000.0
2007-01-12 02:10:00,12.301,12.338,12.203,12.293,1300000.0
2007-01-12 02:15:00,12.273,12.288,12.186,12.283,300000.0
2007-01-12 02:20:00,12.28,12.28,12.175,12.239,300000.0
2007-01-12 02:25:00,12.306,12.306,12.222,12.255,200000.0
2007-01-12 02:40:00,12.313,12.313,12.23,12.263,200000.0
2007-01-12 02:55:00,12.255,12.342,12.141,12.299,2450000.0
2007-01-12 03:00:00,12.32,12.32,12.153,12.208,2150000.0
2007-01-12 03:05:00,12.159,12.316,12.159,12.197,950000.0
2007-01-12 03:10:00,12.179,12.277,12.162,12.162,450000.0
2007-01-12 03:15:00,12.247,12.294,12.158,12.231,2250000.0
2007-01-12 03:20:00,12.209,12.319,12.124,12.203,2350000.0
2007-01-12 03:25:00,12.234,12.284,12.143,12.276,1950000.0
2007-01-12 03:30:00,12.256,12.371,12.162,12.319,1450000.0
2007-01-12 03:35:00,12.293,12.297,12.152,12.288,1400000.0
2007-01-12 03:40:00,12.22,12.283,12.13,12.214,1550000.0
2007-01-12 03:45:00,12.213,12.293,12.151,12.256,1250000.0
2007-01-12 03:50:00,12.26,12.267,12.108,12.238,1250000.0
2007-01-12 03:55:00,12.254,12.295,12.18,12.213,400000.0
2007-01-12 04:00:00,12.258,12.282,12.146,12.254,1200000.0
2007-01-12 04:05:00,12.258,12.302,12.143,12.207,700000.0
2007-01-12 04:10:00,12.254,12.254,12.149,12.189,400000.0
2007-01-12 04:15:00,12.251,12.293,12.171,12.264,600000.0
2007-01-12 04:20:00,12.208,12.289,12.135,12.222,800000.0
2007-01-12 04:25:00,12.282,12.299,12.147,12.242,950000.0
2007-01-12 04:30:00,12.29,12.32,12.186,12.257,1650000.0
2007-01-12 04:35:00,12.23,12.31,12.158,12.259,1150000.0
2007-01-12 04:40:00,12.198,12.313,12.125,12.194,1700000.0
2007-01-12 04:45:00,12.255,12.258,12.148,12.244,950000.0
2007-01-12 04:50:00,12.15,12.296,12.148,12.183,1100000.0
2007-01-12 04:55:00,12.317,12.317,12.149,12.178,1850000.0
2007-01-12 05:00:00,12.212,12.338,12.171,12.313,1700000.0
2007-01-12 05:05:00,12.246,12.331,12.139,12.3,1850000.0
2007-01-12 05:10:00,12.289,12.381,12.199,12.235,600000.0
2007-01-12 05:20:00,12.249,12.302,12.165,12.204,700000.0
2007-01-12 05:25:00,12.251,12.269,12.251,12.269,100000.0
2007-01-12 05:30:00,12.265,12.315,12.165,12.282,550000.0
2007-01-12 05:35:00,12.273,12.339,12.161,12.233,1050000.0
2007-01-12 05:40:00,12.268,12.318,12.16,12.27,1900000.0
2007-01-12 05:45:00,12.276,12.304,12.164,12.299,1300000.0
2007-01-12 05:50:00,12.309,12.341,12.194,12.243,1750000.0
2007-01-12 05:55:00,12.238,12.358,12.199,12.298,1500000.0
2007-01-12 06:00:00,12.285,12.352,12.207,12.305,1300000.0
2007-01-12 06:05:00,12.305,12.336,12.201,12.28,500000.0
2007-01-12 06:10:00,12.211,12.378,12.208,12.306,1400000.0
2007-01-12 06:15:00,12.234,12.348,12.193,12.314,1350000.0
2007-01-12 06:20:00,12.325,12.355,12.218,12.256,1250000.0
2007-01-12 06:25:00,12.32,12.355,12.229,12.355,750000.0
2007-01-12 06:30:00,12.318,12.38,12.226,12.318,1350000.0
2007-01-12 06:40:00,12.311,12.347,12.241,12.292,950000.0
2007-01-12 06:45:00,12.391,12.391,12.235,12.276,900000.0
2007-01-12 06:50:00,12.293,12.423,12.286,12.329,2450000.0
2007-01-12 06:55:00,12.321,12.419,12.244,12.332,1950000.0
2007-01-12 07:00:00,12.316,12.439,12.248,12.356,2000000.0
2007-01-12 07:05:00,12.321,12.394,12.256,12.341,1500000.0
2007-01-12 07:10:00,12.288,12.358,12.288,12.29,300000.0
2007-01-12 07:15:00,12.36,12.373,12.311,12.361,400000.0
2007-01-12 07:20:00,12.259,12.401,12.259,12.338,1650000.0
2007-01-12 07:25:00,12.353,12.38,12.259,12.28,800000.0
2007-01-12 07:30:00,12.348,12.394,12.259,12.362,750000.0
2007-01-12 07:35:00,12.333,12.409,12.259,12.348,1600000.0
2007-01-12 07:40:00,12.354,12.377,12.23,12.312,1100000.0
2007-01-12 07:45:00,12.308,12.387,12.272,12.387,550000.0
2007-01-12 07:50:00,12.337,12.44,12.283,12.298,1900000.0
2007-01-12 07:55:00,12.323,12.436,12.234,12.322,1450000.0
2007-01-12 08:00:00,12.358,12.394,12.239,12.285,1500000.0
2007-01-12 08:05:00,12.311,12.433,12.239,12.252,2600000.0
2007-01-12 08:10:00,12.358,12.41,12.246,12.337,1350000.0
2007-01-12 08:15:00,12.261,12.394,12.251,12.313,1750000.0
2007-01-12 08:20:00,12.39,12.396,12.241,12.29,1700000.0
2007-01-12 08:25:00,12.363,12.414,12.247,12.346,1750000.0
2007-01-12 08:30:00,12.38,12.407,12.292,12.314,1200000.0
2007-01-12 08:35:00,12.304,12.412,12.283,12.36,1150000.0
2007-01-12 08:40:00,12.345,12.414,12.261,12.36,1700000.0
2007-01-12 08:45:00,12.37,12.393,12.267,12.338,1800000.0
2007-01-12 08:50:00,12.277,12.394,12.264,12.303,800000.0
2007-01-12 08:55:00,12.322,12.425,12.272,12.359,1550000.0
2007-01-12 09:00:00,12.337,12.39,12.243,12.326,1350000.0
2007-01-12 09:05:00,12.316,12.403,12.258,12.269,1700000.0
2007-01-12 09:10:00,12.372,12.372,12.253,12.37,350000.0
2007-01-12 09:15:00,12.307,12.43,12.245,12.377,1650000.0
2007-01-12 09:20:00,12.342,12.449,12.277,12.333,1400000.0
2007-01-12 09:25:00,12.368,12.45,12.31,12.413,750000.0
2007-01-12 09:30:00,12.312,12.446,12.265,12.39,2050000.0
2007-01-12 09:35:00,12.319,12.445,12.279,12.4,1350000.0
2007-01-12 09:40:00,12.312,12.443,12.267,12.403,1150000.0
2007-01-12 09:45:00,12.273,12.437,12.267,12.322,1700000.0
2007-01-12 09:50:00,12.41,12.424,12.281,12.385,750000.0
2007-01-12 09:55:00,12.387,12.44,12.267,12.407,1750000.0
2007-01-12 10:00:00,12.348,12.414,12.252,12.329,1250000.0
2007-01-12 10:05:00,12.336,12.396,12.273,12.396,450000.0
2007-01-12 10:10:00,12.384,12.399,12.258,12.399,950000.0
2007-01-12 10:15:00,12.42,12.448,12.274,12.296,1150000.0
2007-01-12 10:20:00,12.309,12.441,12.263,12.357,1400000.0
2007-01-12 10:25:00,12.389,12.411,12.255,12.375,1250000.0
2007-01-12 10:30:00,12.315,12.428,12.255,12.378,2350000.0
2007-01-12 10:35:00,12.281,12.406,12.258,12.366,1300000.0
2007-01-12 10:40:00,12.358,12.418,12.256,12.378,1650000.0
2007-01-12 10:45:00,12.35,12.401,12.268,12.278,1000000.0
2007-01-12 10:50:00,12.332,12.44,12.217,12.257,2400000.0
2007-01-12 10:55:00,12.357,12.405,12.233,12.233,2050000.0
2007-01-12 11:00:00,12.314,12.42,12.233,12.408,2200000.0
2007-01-12 11:05:00,12.252,12.41,12.232,12.357,2200000.0
2007-01-12 11:10:00,12.26,12.404,12.245,12.388,2200000.0
2007-01-12 11:15:00,12.307,12.419,12.275,12.331,1600000.0
2007-01-12 11:20:00,12.397,12.415,12.246,12.335,1900000.0
2007-01-12 11:25:00,12.246,12.425,12.217,12.318,1800000.0
2007-01-12 11:30:00,12.372,12.403,12.266,12.346,1900000.0
2007-01-12 11:35:00,12.361,12.403,12.227,12.258,2150000.0
2007-01-12 11:40:00,12.3,12.39,12.244,12.341,1900000.0
2007-01-12 11:45:00,12.245,12.396,12.224,12.323,2200000.0
2007-01-12 11:50:00,12.304,12.413,12.202,12.346,2200000.0
2007-01-12 11:55:00,12.3,12.427,12.25,12.336,1950000.0
2007-01-12 12:00:00,12.356,12.425,12.259,12.278,2150000.0
2007-01-12 12:05:00,12.368,12.444,12.247,12.307,1950000.0
2007-01-12 12:10:00,12.348,12.417,12.278,12.315,2000000.0
2007-01-12 12:15:00,12.337,12.404,12.237,12.272,2100000.0
2007-01-12 12:20:00,12.319,12.422,12.251,12.358,2400000.0
2007-01-12 12:25:00,12.369,12.402,12.203,12.248,2000000.0
2007-01-12 12:30:00,12.292,12.425,12.271,12.291,2000000.0
2007-01-12 12:35:00,12.438,12.475,12.267,12.396,2100000.0
2007-01-12 12:40:00,12.371,12.484,12.289,12.332,2400000.0
2007-01-12 12:45:00,12.361,12.456,12.279,12.351,2250000.0
2007-01-12 12:50:00,12.368,12.444,12.309,12.376,2350000.0
2007-01-12 12:55:00,12.364,12.462,12.258,12.418,2150000.0
2007-01-12 13:00:00,12.401,12.436,12.273,12.28,2200000.0
2007-01-12 13:05:00,12.251,12.406,12.251,12.352,850000.0
2007-01-12 13:10:00,12.367,12.469,12.245,12.394,2250000.0
2007-01-12 13:15:00,12.309,12.434,12.251,12.299,2000000.0
2007-01-12 13:20:00,12.324,12.454,12.29,12.336,2050000.0
2007-01-12 13:25:00,12.423,12.451,12.273,12.396,2150000.0
2007-01-12 13:30:00,12.44,12.453,12.277,12.3,2100000.0
2007-01-12 13:35:00,12.35,12.441,12.286,12.374,2100000.0
2007-01-12 13:40:00,12.366,12.437,12.262,12.34,1950000.0
2007-01-12 13:45:00,12.29,12.432,12.25,12.41,1900000.0
2007-01-12 13:50:00,12.348,12.462,12.254,12.394,2000000.0
2007-01-12 13:55:00,12.357,12.429,12.227,12.285,1700000.0
2007-01-12 14:00:00,12.348,12.398,12.245,12.379,1450000.0
2007-01-12 14:05:00,12.371,12.437,12.259,12.315,1700000.0
2007-01-12 14:10:00,12.276,12.399,12.226,12.287,2050000.0
2007-01-12 14:15:00,12.266,12.45,12.266,12.413,2300000.0
2007-01-12 14:20:00,12.292,12.417,12.244,12.365,1600000.0
2007-01-12 14:25:00,12.308,12.424,12.265,12.366,1500000.0
2007-01-12 14:30:00,12.325,12.411,12.241,12.29,2200000.0
2007-01-12 14:35:00,12.383,12.453,12.24,12.319,1800000.0
2007-01-12 14:40:00,12.359,12.398,12.228,12.348,2300000.0
2007-01-12 14:45:00,12.358,12.412,12.237,12.237,2000000.0
2007-01-12 14:50:00,12.29,12.395,12.243,12.288,2150000.0
2007-01-12 14:55:00,12.333,12.383,12.243,12.376,2400000.0
2007-01-12 15:00:00,12.26,12.417,12.252,12.282,2400000.0
2007-01-12 15:05:00,12.266,12.43,12.227,12.283,2250000.0
2007-01-12 15:10:00,12.302,12.389,12.223,12.36,1800000.0
2007-01-12 15:15:00,12.252,12.369,12.201,12.316,2150000.0
2007-01-12 15:20:00,12.272,12.361,12.234,12.336,1950000.0
2007-01-12 15:25:00,12.353,12.393,12.217,12.233,2150000.0
2007-01-12 15:30:00,12.364,12.392,12.243,12.243,2200000.0
2007-01-12 15:35:00,12.311,12.386,12.232,12.371,2200000.0
2007-01-12 15:40:00,12.259,12.383,12.215,12.349,2000000.0
2007-01-12 15:45:00,12.34,12.38,12.224,12.374,2100000.0
2007-01-12 15:50:00,12.29,12.403,12.211,12.384,2200000.0
2007-01-12 15:55:00,12.258,12.454,12.258,12.344,2350000.0
2007-01-12 16:00:00,12.36,12.416,12.245,12.38,2450000.0
2007-01-12 16:05:00,12.343,12.464,12.286,12.415,2100000.0
2007-01-12 16:10:00,12.404,12.446,12.293,12.355,2300000.0
2007-01-12 16:15:00,12.41,12.444,12.282,12.444,1900000.0
2007-01-12 16:20:00,12.445,12.479,12.289,12.439,2450000.0
2007-01-12 16:25:00,12.419,12.471,12.327,12.458,2100000.0
2007-01-12 16:30:00,12.331,12.464,12.272,12.455,2050000.0
2007-01-12 16:35:00,12.379,12.5,12.329,12.452,2450000.0
2007-01-12 16:40:00,12.364,12.463,12.304,12.338,2150000.0
2007-01-12 16:45:00,12.364,12.613,12.364,12.503,2300000.0
2007-01-12 16:50:00,12.617,12.659,12.454,12.512,2100000.0
2007-01-12 16:55:00,12.577,12.614,12.472,12.502,2150000.0
2007-01-12 17:00:00,12.603,12.643,12.484,12.586,2100000.0
2007-01-12 17:05:00,12.634,12.664,12.485,12.533,2100000.0
2007-01-12 17:10:00,12.578,12.638,12.478,12.6,2150000.0
2007-01-12 17:15:00,12.493,12.624,12.466,12.591,2050000.0
2007-01-12 17:20:00,12.594,12.666,12.515,12.572,2100000.0
2007-01-12 17:25:00,12.634,12.69,12.528,12.652,2300000.0
2007-01-12 17:30:00,12.521,12.664,12.489,12.627,2300000.0
2007-01-12 17:35:00,12.568,12.625,12.452,12.522,2250000.0
2007-01-12 17:40:00,12.514,12.653,12.453,12.603,2350000.0
2007-01-12 17:45:00,12.575,12.717,12.524,12.621,2050000.0
2007-01-12 17:50:00,12.625,12.65,12.462,12.604,2300000.0
2007-01-12 17:55:00,12.492,12.654,12.466,12.586,1950000.0
2007-01-12 18:00:00,12.478,12.6,12.44,12.505,2050000.0
2007-01-12 18:05:00,12.509,12.622,12.419,12.519,2300000.0
2007-01-12 18:10:00,12.603,12.628,12.474,12.567,2150000.0
2007-01-12 18:15:00,12.606,12.623,12.45,12.584,2300000.0
2007-01-12 18:20:00,12.525,12.646,12.471,12.594,2150000.0
2007-01-12 18:25:00,12.505,12.619,12.465,12.553,1300000.0
2007-01-12 18:30:00,12.572,12.611,12.489,12.491,650000.0
2007-01-12 18:35:00,12.524,12.625,12.464,12.594,1800000.0
2007-01-12 18:40:00,12.601,12.634,12.451,12.504,2200000.0
2007-01-12 18:45:00,12.484,12.594,12.457,12.546,1500000.0
2007-01-12 18:50:00,12.559,12.612,12.471,12.471,1850000.0
2007-01-12 18:55:00,12.487,12.628,12.456,12.556,1450000.0
2007-01-12 19:00:00,12.513,12.633,12.45,12.593,1850000.0
2007-01-12 19:05:00,12.589,12.63,12.429,12.532,2050000.0
2007-01-12 19:10:00,12.524,12.66,12.513,12.61,1300000.0
2007-01-12 19:15:00,12.529,12.659,12.516,12.657,1600000.0
2007-01-12 19:20:00,12.625,12.649,12.507,12.538,1100000.0
2007-01-12 19:25:00,12.544,12.702,12.523,12.604,1350000.0
2007-01-12 19:30:00,12.724,12.771,12.595,12.727,2500000.0
2007-01-12 19:35:00,12.64,12.795,12.601,12.757,1800000.0
2007-01-12 19:40:00,12.706,12.756,12.576,12.659,1450000.0
2007-01-12 19:45:00,12.685,12.726,12.579,12.722,2500000.0
2007-01-12 19:50:00,12.607,12.759,12.607,12.721,1700000.0
2007-01-12 19:55:00,12.65,12.824,12.633,12.731,1950000.0
2007-01-12 20:00:00,12.766,12.766,12.629,12.66,1550000.0
2007-01-12 20:05:00,12.728,12.764,12.599,12.688,2050000.0
2007-01-12 20:10:00,12.751,12.847,12.611,12.673,1300000.0
2007-01-12 20:15:00,12.716,12.817,12.611,12.7,1650000.0
2007-01-12 20:20:00,12.654,12.785,12.607,12.732,2250000.0
2007-01-12 20:25:00,12.666,12.776,12.612,12.708,2800000.0
2007-01-12 20:30:00,12.73,12.799,12.608,12.744,1700000.0
2007-01-12 20:35:00,12.722,12.812,12.616,12.678,2400000.0
2007-01-12 20:40:00,12.741,12.741,12.581,12.711,1200000.0
2007-01-12 20:45:00,12.708,12.752,12.566,12.648,2500000.0
2007-01-12 20:50:00,12.67,12.746,12.592,12.684,1450000.0
2007-01-12 20:55:00,12.673,12.759,12.615,12.671,1050000.0
2007-01-12 21:00:00,12.722,12.769,12.568,12.73,2500000.0
2007-01-12 21:05:00,12.617,12.746,12.587,12.746,1400000.0
2007-01-12 21:10:00,12.742,12.767,12.612,12.699,2800000.0
2007-01-12 21:15:00,12.647,12.734,12.596,12.648,700000.0
2007-01-12 21:20:00,12.737,12.737,12.585,12.728,1100000.0
2007-01-12 21:25:00,12.635,12.725,12.607,12.617,750000.0
2007-01-12 21:30:00,12.645,12.79,12.602,12.7,1550000.0
2007-01-12 21:35:00,12.708,12.745,12.608,12.655,1050000.0
2007-01-12 21:40:00,12.634,12.738,12.575,12.724,1000000.0
2007-01-12 21:45:00,12.596,12.767,12.596,12.719,1950000.0
2007-01-12 21:50:00,12.656,12.727,12.616,12.631,950000.0
2007-01-12 21:55:00,12.713,12.713,12.605,12.649,300000.0
2007-01-12 22:00:00,12.725,12.725,12.646,12.681,200000.0
2007-01-12 22:10:00,12.685,12.749,12.674,12.749,400000.0
2007-01-12 22:15:00,12.699,12.749,12.661,12.734,400000.0
2007-01-12 22:25:00,12.768,12.773,12.68,12.713,450000.0
2007-01-12 22:35:00,12.745,12.782,12.737,12.762,250000.0
2007-01-12 22:40:00,12.775,12.775,12.683,12.719,200000.0
2007-01-12 22:45:00,12.777,12.814,12.67,12.768,550000.0
2007-01-12 22:50:00,12.739,12.813,12.693,12.726,400000.0
2007-01-12 23:00:00,12.759,12.759,12.662,12.755,250000.0
2007-01-12 23:10:00,12.775,12.775,12.658,12.695,400000.0
2007-01-12 23:15:00,12.715,12.823,12.675,12.781,300000.0
2007-01-12 23:20:00,12.791,12.813,12.695,12.731,500000.0
2007-01-12 23:25:00,12.754,12.859,12.703,12.782,1200000.0
2007-01-12 23:30:00,12.776,12.838,12.704,12.803,900000.0
2007-01-12 23:35:00,12.806,12.806,12.721,12.754,200000.0
2007-01-12 23:40:00,12.794,12.794,12.695,12.734,200000.0
2007-01-12 23:45:00,12.806,12.806,12.721,12.754,200000.0
2007-01-12 23:50:00,12.794,12.794,12.694,12.734,200000.0
2007-01-12 23:55:00,12.797,12.797,12.694,12.733,550000.0
2007-01-15 00:00:00,12.84,12.9,12.8,12.86,100000.0
2007-01-15 00:20:00,12.72,12.725,12.72,12.725,100000.0
2007-01-15 00:25:00,12.782,12.782,12.682,12.723,200000.0
2007-01-15 00:35:00,12.835,12.846,12.719,12.719,450000.0
2007-01-15 00:50:00,12.796,12.796,12.712,12.745,200000.0
2007-01-15 00:55:00,12.783,12.783,12.684,12.723,200000.0
2007-01-15 01:00:00,12.798,12.848,12.711,12.759,1200000.0
2007-01-15 01:05:00,12.827,12.864,12.752,12.864,400000.0
2007-01-15 01:10:00,12.877,12.902,12.78,12.824,850000.0
2007-01-15 01:15:00,12.84,12.915,12.791,12.846,1150000.0
2007-01-15 01:20:00,12.844,12.853,12.738,12.776,350000.0
2007-01-15 01:25:00,12.748,12.873,12.748,12.861,900000.0
2007-01-15 01:30:00,12.78,12.869,12.725,12.804,1400000.0
2007-01-15 01:35:00,12.795,12.8,12.67,12.73,1250000.0
2007-01-15 01:40:00,12.715,12.841,12.701,12.805,600000.0
2007-01-15 01:45:00,12.774,12.774,12.676,12.71,500000.0
2007-01-15 01:50:00,12.714,12.758,12.653,12.758,400000.0
2007-01-15 01:55:00,12.754,12.754,12.649,12.687,200000.0
2007-01-15 02:00:00,12.694,12.835,12.668,12.835,1450000.0
2007-01-15 02:05:00,12.788,12.795,12.699,12.795,800000.0
2007-01-15 02:10:00,12.719,12.814,12.687,12.771,650000.0
2007-01-15 02:15:00,12.83,12.839,12.706,12.711,550000.0
2007-01-15 02:20:00,12.798,12.802,12.655,12.776,700000.0
2007-01-15 02:25:00,12.788,12.913,12.707,12.86,1000000.0
2007-01-15 02:30:00,12.742,12.817,12.709,12.817,250000.0
2007-01-15 02:35:00,12.732,12.797,12.713,12.796,250000.0
2007-01-15 02:40:00,12.814,12.838,12.714,12.78,550000.0
2007-01-15 02:45:00,12.884,12.891,12.741,12.848,550000.0
2007-01-15 02:50:00,12.843,12.912,12.707,12.717,1650000.0
2007-01-15 02:55:00,12.73,12.848,12.717,12.809,1200000.0
2007-01-15 03:00:00,12.862,12.862,12.718,12.718,1150000.0
2007-01-15 03:05:00,12.73,12.85,12.676,12.814,1100000.0
2007-01-15 03:10:00,12.818,12.848,12.69,12.795,1250000.0
2007-01-15 03:15:00,12.834,12.843,12.719,12.835,850000.0
2007-01-15 03:20:00,12.814,12.858,12.662,12.806,1100000.0
2007-01-15 03:25:00,12.708,12.855,12.694,12.835,1200000.0
2007-01-15 03:30:00,12.753,12.817,12.675,12.752,800000.0
2007-01-15 03:35:00,12.824,12.824,12.681,12.797,800000.0
2007-01-15 03:40:00,12.764,12.825,12.673,12.825,1350000.0
2007-01-15 03:45:00,12.821,12.833,12.696,12.782,1750000.0
2007-01-15 03:50:00,12.725,12.838,12.716,12.838,850000.0
2007-01-15 03:55:00,12.844,12.844,12.718,12.799,850000.0
2007-01-15 04:00:00,12.731,12.856,12.662,12.694,1100000.0
2007-01-15 04:05:00,12.834,12.855,12.716,12.755,1100000.0
2007-01-15 04:10:00,12.733,12.842,12.714,12.719,700000.0
2007-01-15 04:15:00,12.774,12.837,12.716,12.76,350000.0
2007-01-15 04:20:00,12.797,12.845,12.7,12.748,1250000.0
2007-01-15 04:30:00,12.793,12.809,12.671,12.722,1100000.0
2007-01-15 04:40:00,12.806,12.806,12.714,12.784,500000.0
2007-01-15 04:45:00,12.798,12.804,12.703,12.739,650000.0
2007-01-15 04:50:00,12.784,12.839,12.673,12.792,1400000.0
2007-01-15 04:55:00,12.72,12.808,12.72,12.745,150000.0
2007-01-15 05:00:00,12.733,12.789,12.699,12.732,600000.0
2007-01-15 05:05:00,12.776,12.894,12.696,12.787,1400000.0
2007-01-15 05:10:00,12.775,12.834,12.656,12.715,1700000.0
2007-01-15 05:15:00,12.795,12.823,12.703,12.723,800000.0
2007-01-15 05:20:00,12.855,12.869,12.703,12.776,1050000.0
2007-01-15 05:25:00,12.798,12.837,12.704,12.804,1500000.0
2007-01-15 05:30:00,12.869,12.887,12.695,12.803,1200000.0
2007-01-15 05:35:00,12.823,12.879,12.705,12.846,950000.0
2007-01-15 05:40:00,12.733,12.885,12.669,12.684,1700000.0
2007-01-15 05:45:00,12.729,12.831,12.69,12.713,1350000.0
2007-01-15 05:50:00,12.8,12.834,12.694,12.784,1200000.0
2007-01-15 05:55:00,12.752,12.837,12.712,12.771,700000.0
2007-01-15 06:00:00,12.795,12.806,12.701,12.757,500000.0
2007-01-15 06:05:00,12.74,12.819,12.682,12.795,1050000.0
2007-01-15 06:10:00,12.823,12.831,12.701,12.738,350000.0
2007-01-15 06:15:00,12.807,12.849,12.698,12.805,800000.0
2007-01-15 06:20:00,12.79,12.816,12.687,12.731,650000.0
2007-01-15 06:25:00,12.739,12.864,12.682,12.783,1700000.0
2007-01-15 06:30:00,12.765,12.843,12.714,12.787,1200000.0
2007-01-15 06:35:00,12.809,12.823,12.621,12.804,850000.0
2007-01-15 06:40:00,12.759,12.838,12.717,12.745,1350000.0
2007-01-15 06:45:00,12.825,12.851,12.696,12.816,900000.0
2007-01-15 06:50:00,12.807,12.81,12.711,12.727,850000.0
2007-01-15 07:00:00,12.774,12.774,12.674,12.713,200000.0
2007-01-15 07:05:00,12.712,12.8,12.665,12.8,450000.0
2007-01-15 07:10:00,12.719,12.797,12.711,12.772,550000.0
2007-01-15 07:15:00,12.734,12.815,12.697,12.739,550000.0
2007-01-15 07:20:00,12.789,12.789,12.704,12.781,300000.0
2007-01-15 07:25:00,12.828,12.866,12.702,12.806,850000.0
2007-01-15 07:30:00,12.813,12.83,12.687,12.792,1250000.0
2007-01-15 07:35:00,12.767,12.899,12.7,12.823,2250000.0
2007-01-15 07:40:00,12.739,12.869,12.668,12.708,750000.0
2007-01-15 07:45:00,12.698,12.775,12.665,12.759,700000.0
2007-01-15 07:50:00,12.715,12.853,12.668,12.744,1650000.0
2007-01-15 07:55:00,12.705,12.884,12.686,12.818,1200000.0
2007-01-15 08:00:00,12.778,12.87,12.672,12.726,1450000.0
2007-01-15 08:05:00,12.758,12.869,12.671,12.73,2600000.0
2007-01-15 08:10:00,12.797,12.816,12.677,12.777,950000.0
2007-01-15 08:15:00,12.688,12.797,12.673,12.749,1200000.0
2007-01-15 08:20:00,12.831,12.831,12.668,12.712,1400000.0
2007-01-15 08:25:00,12.693,12.826,12.651,12.783,1950000.0
2007-01-15 08:30:00,12.792,12.819,12.678,12.777,1750000.0
2007-01-15 08:35:00,12.699,12.816,12.673,12.711,1500000.0
2007-01-15 08:40:00,12.769,12.828,12.702,12.803,1550000.0
2007-01-15 08:45:00,12.814,12.852,12.69,12.796,1750000.0
2007-01-15 08:50:00,12.67,12.826,12.67,12.7,1850000.0
2007-01-15 08:55:00,12.819,12.849,12.671,12.791,1650000.0
2007-01-15 09:00:00,12.767,12.828,12.684,12.709,850000.0
2007-01-15 09:05:00,12.742,12.852,12.688,12.811,1150000.0
2007-01-15 09:10:00,12.791,12.828,12.659,12.818,1000000.0
2007-01-15 09:15:00,12.76,12.848,12.699,12.805,1250000.0
2007-01-15 09:20:00,12.781,12.855,12.709,12.833,1250000.0
2007-01-15 09:25:00,12.81,12.81,12.706,12.744,200000.0
2007-01-15 09:30:00,12.753,12.853,12.692,12.822,1050000.0
2007-01-15 09:35:00,12.725,12.835,12.666,12.813,1750000.0
2007-01-15 09:40:00,12.743,12.858,12.699,12.804,1550000.0
2007-01-15 09:45:00,12.761,12.835,12.639,12.754,1250000.0
2007-01-15 09:50:00,12.731,12.844,12.628,12.776,2000000.0
2007-01-15 09:55:00,12.763,12.807,12.644,12.738,1700000.0
2007-01-15 10:00:00,12.784,12.811,12.656,12.719,2200000.0
2007-01-15 10:05:00,12.686,12.858,12.624,12.842,2000000.0
2007-01-15 10:10:00,12.844,12.916,12.75,12.772,1150000.0
2007-01-15 10:15:00,12.718,12.886,12.718,12.842,1250000.0
2007-01-15 10:20:00,12.74,12.891,12.677,12.852,2700000.0
2007-01-15 10:25:00,12.775,12.892,12.718,12.824,1950000.0
2007-01-15 10:30:00,12.778,12.844,12.707,12.803,1650000.0
2007-01-15 10:35:00,12.742,12.854,12.656,12.708,1950000.0
2007-01-15 10:40:00,12.801,12.858,12.703,12.815,1800000.0
2007-01-15 10:45:00,12.81,12.853,12.713,12.834,750000.0
2007-01-15 10:50:00,12.819,12.909,12.699,12.806,1350000.0
2007-01-15 10:55:00,12.8,12.845,12.655,12.667,2450000.0
2007-01-15 11:00:00,12.74,12.852,12.683,12.779,1250000.0
2007-01-15 11:05:00,12.806,12.806,12.693,12.787,500000.0
2007-01-15 11:10:00,12.8,12.884,12.7,12.869,1400000.0
2007-01-15 11:15:00,12.777,12.836,12.776,12.797,350000.0
2007-01-15 11:20:00,12.843,12.849,12.696,12.789,1450000.0
2007-01-15 11:25:00,12.723,12.882,12.686,12.727,1900000.0
2007-01-15 11:30:00,12.803,12.811,12.681,12.794,1550000.0
2007-01-15 11:35:00,12.749,12.864,12.682,12.716,1700000.0
2007-01-15 11:40:00,12.681,12.841,12.675,12.788,1500000.0
2007-01-15 11:45:00,12.791,12.875,12.701,12.774,1650000.0
2007-01-15 11:50:00,12.766,12.835,12.682,12.766,1800000.0
2007-01-15 11:55:00,12.831,12.841,12.727,12.775,900000.0
2007-01-15 12:00:00,12.794,12.915,12.679,12.74,2150000.0
2007-01-15 12:05:00,12.756,12.834,12.732,12.763,350000.0
2007-01-15 12:10:00,12.805,12.834,12.694,12.721,1300000.0
2007-01-15 12:15:00,12.752,12.851,12.685,12.714,2100000.0
2007-01-15 12:20:00,12.824,12.857,12.707,12.811,1500000.0
2007-01-15 12:25:00,12.829,12.841,12.692,12.706,1900000.0
2007-01-15 12:30:00,12.721,12.844,12.7,12.716,1300000.0
2007-01-15 12:35:00,12.855,12.855,12.7,12.798,1250000.0
2007-01-15 12:40:00,12.774,12.85,12.68,12.725,1850000.0
2007-01-15 12:45:00,12.743,12.85,12.678,12.736,2250000.0
2007-01-15 12:50:00,12.758,12.86,12.695,12.802,1400000.0
2007-01-15 12:55:00,12.79,12.856,12.698,12.812,1750000.0
2007-01-15 13:00:00,12.8,12.87,12.694,12.716,1800000.0
2007-01-15 13:05:00,12.691,12.837,12.691,12.803,850000.0
2007-01-15 13:10:00,12.708,12.842,12.694,12.817,1750000.0
2007-01-15 13:15:00,12.816,12.834,12.688,12.816,850000.0
2007-01-15 13:25:00,12.812,12.841,12.698,12.801,700000.0
2007-01-15 13:30:00,12.823,12.88,12.687,12.722,2100000.0
2007-01-15 13:35:00,12.766,12.845,12.675,12.796,1700000.0
2007-01-15 13:40:00,12.808,12.808,12.698,12.779,350000.0
2007-01-15 13:45:00,12.747,12.825,12.69,12.792,600000.0
2007-01-15 13:50:00,12.831,12.884,12.73,12.884,750000.0
2007-01-15 13:55:00,12.855,12.895,12.724,12.828,1450000.0
2007-01-15 14:00:00,12.811,12.853,12.711,12.853,700000.0
2007-01-15 14:05:00,12.852,12.87,12.726,12.77,1450000.0
2007-01-15 14:10:00,12.762,12.858,12.704,12.753,500000.0
2007-01-15 14:15:00,12.738,12.864,12.717,12.77,900000.0
2007-01-15 14:20:00,12.751,12.854,12.74,12.799,800000.0
2007-01-15 14:25:00,12.769,12.852,12.731,12.802,700000.0
2007-01-15 14:30:00,12.789,12.871,12.727,12.787,700000.0
2007-01-15 14:35:00,12.851,12.885,12.727,12.736,1850000.0
2007-01-15 14:40:00,12.79,12.892,12.659,12.806,2300000.0
2007-01-15 14:45:00,12.797,12.857,12.753,12.773,750000.0
2007-01-15 14:50:00,12.877,12.877,12.806,12.81,450000.0
2007-01-15 14:55:00,12.837,12.86,12.733,12.835,550000.0
2007-01-15 15:00:00,12.742,12.899,12.688,12.827,1850000.0
2007-01-15 15:05:00,12.702,12.845,12.662,12.724,2250000.0
2007-01-15 15:10:00,12.72,12.83,12.647,12.83,1650000.0
2007-01-15 15:15:00,12.688,12.865,12.688,12.812,2050000.0
2007-01-15 15:20:00,12.794,12.858,12.731,12.831,1850000.0
2007-01-15 15:25:00,12.832,12.859,12.724,12.815,1050000.0
2007-01-15 15:30:00,12.761,12.857,12.677,12.677,1750000.0
2007-01-15 15:35:00,12.766,12.838,12.703,12.784,1350000.0
2007-01-15 15:40:00,12.675,12.843,12.675,12.828,1200000.0
2007-01-15 15:45:00,12.836,12.867,12.684,12.867,2100000.0
2007-01-15 15:50:00,12.767,12.896,12.72,12.832,2200000.0
2007-01-15 15:55:00,12.683,12.927,12.661,12.736,2350000.0
2007-01-15 16:00:00,12.793,12.853,12.653,12.78,1900000.0
2007-01-15 16:05:00,12.733,12.854,12.706,12.821,700000.0
2007-01-15 16:10:00,12.69,12.819,12.633,12.702,1800000.0
2007-01-15 16:15:00,12.736,12.805,12.668,12.772,950000.0
2007-01-15 16:20:00,12.806,12.845,12.652,12.793,1500000.0
2007-01-15 16:25:00,12.782,12.815,12.658,12.7,1350000.0
2007-01-15 16:30:00,12.707,12.809,12.697,12.741,700000.0
2007-01-15 16:35:00,12.84,12.841,12.669,12.69,1450000.0
2007-01-15 16:40:00,12.78,12.846,12.686,12.697,1750000.0
2007-01-15 16:45:00,12.683,12.848,12.683,12.684,1800000.0
2007-01-15 16:50:00,12.75,12.853,12.69,12.69,2000000.0
2007-01-15 16:55:00,12.79,12.852,12.701,12.705,1750000.0
2007-01-15 17:00:00,12.789,12.834,12.654,12.734,1600000.0
2007-01-15 17:05:00,12.809,12.834,12.667,12.719,1550000.0
2007-01-15 17:10:00,12.778,12.814,12.683,12.797,1200000.0
2007-01-15 17:15:00,12.715,12.806,12.666,12.796,1000000.0
2007-01-15 17:20:00,12.752,12.808,12.669,12.784,950000.0
2007-01-15 17:25:00,12.794,12.823,12.713,12.823,400000.0
2007-01-15 17:30:00,12.681,12.813,12.651,12.797,1300000.0
2007-01-15 17:35:00,12.76,12.835,12.697,12.735,1700000.0
2007-01-15 17:40:00,12.738,12.859,12.688,12.805,1700000.0
2007-01-15 17:45:00,12.722,12.836,12.713,12.788,1400000.0
2007-01-15 17:50:00,12.808,12.839,12.677,12.823,1450000.0
2007-01-15 17:55:00,12.716,12.83,12.714,12.83,700000.0
2007-01-15 18:00:00,12.714,12.826,12.693,12.76,1650000.0
2007-01-15 18:05:00,12.757,12.809,12.673,12.789,1150000.0
2007-01-15 18:10:00,12.764,12.817,12.684,12.796,1200000.0
2007-01-15 18:15:00,12.711,12.818,12.662,12.782,1300000.0
2007-01-15 18:20:00,12.728,12.823,12.671,12.804,1200000.0
2007-01-15 18:25:00,12.721,12.769,12.669,12.709,500000.0
2007-01-15 18:30:00,12.772,12.822,12.663,12.808,1750000.0
2007-01-15 18:35:00,12.736,12.848,12.671,12.803,1800000.0
2007-01-15 18:40:00,12.74,12.861,12.693,12.758,1400000.0
2007-01-15 18:45:00,12.675,12.814,12.668,12.702,1000000.0
2007-01-15 18:50:00,12.759,12.821,12.693,12.78,2050000.0
2007-01-15 18:55:00,12.713,12.852,12.689,12.766,1650000.0
2007-01-15 19:00:00,12.766,12.766,12.667,12.679,350000.0
2007-01-15 19:05:00,12.78,12.861,12.686,12.778,1650000.0
2007-01-15 19:10:00,12.736,12.851,12.682,12.793,1100000.0
2007-01-15 19:15:00,12.803,12.824,12.698,12.824,400000.0
2007-01-15 19:20:00,12.792,12.872,12.687,12.8,2000000.0
2007-01-15 19:25:00,12.801,12.836,12.701,12.758,1350000.0
2007-01-15 19:30:00,12.778,12.829,12.723,12.752,650000.0
2007-01-15 19:35:00,12.706,12.806,12.706,12.747,600000.0
2007-01-15 19:45:00,12.794,12.794,12.695,12.734,200000.0
2007-01-15 19:50:00,12.728,12.868,12.702,12.805,900000.0
2007-01-15 19:55:00,12.835,12.854,12.698,12.746,1100000.0
2007-01-15 20:00:00,12.795,12.815,12.687,12.711,600000.0
2007-01-15 20:05:00,12.818,12.848,12.692,12.817,1350000.0
2007-01-15 20:10:00,12.711,12.806,12.705,12.801,550000.0
2007-01-15 20:15:00,12.805,12.826,12.713,12.716,600000.0
2007-01-15 20:20:00,12.812,12.86,12.703,12.771,2350000.0
2007-01-15 20:25:00,12.819,12.819,12.656,12.694,350000.0
2007-01-15 20:30:00,12.707,12.837,12.686,12.837,1150000.0
2007-01-15 20:40:00,12.801,12.854,12.697,12.83,400000.0
2007-01-15 20:45:00,12.792,12.838,12.71,12.719,750000.0
2007-01-15 20:50:00,12.831,12.831,12.713,12.749,400000.0
2007-01-15 21:00:00,12.85,12.867,12.717,12.791,1900000.0
2007-01-15 21:05:00,12.844,12.844,12.701,12.813,550000.0
2007-01-15 21:10:00,12.752,12.867,12.738,12.82,950000.0
2007-01-15 21:15:00,12.792,12.877,12.673,12.8,1300000.0
2007-01-15 21:20:00,12.815,12.815,12.716,12.754,200000.0
2007-01-15 21:25:00,12.706,12.857,12.704,12.854,650000.0
2007-01-15 21:30:00,12.855,12.866,12.727,12.767,600000.0
2007-01-15 21:35:00,12.871,12.881,12.743,12.846,2000000.0
2007-01-15 21:40:00,12.787,12.839,12.7,12.742,1400000.0
2007-01-15 21:45:00,12.825,12.825,12.725,12.813,550000.0
2007-01-15 21:50:00,12.755,12.831,12.732,12.782,650000.0
2007-01-15 22:00:00,12.823,12.863,12.724,12.847,950000.0
2007-01-15 22:05:00,12.81,12.868,12.718,12.818,800000.0
2007-01-15 22:15:00,12.843,12.843,12.759,12.793,200000.0
2007-01-15 22:20:00,12.845,12.868,12.689,12.723,1250000.0
2007-01-15 22:25:00,12.807,12.825,12.742,12.825,450000.0
2007-01-15 22:30:00,12.832,12.874,12.741,12.742,1150000.0
2007-01-15 22:35:00,12.739,12.877,12.689,12.834,1050000.0
2007-01-15 22:40:00,12.829,12.829,12.749,12.783,200000.0
2007-01-15 22:45:00,12.812,12.825,12.71,12.71,600000.0
2007-01-15 22:50:00,12.824,12.824,12.722,12.783,750000.0
2007-01-15 22:55:00,12.752,12.842,12.699,12.782,1000000.0
2007-01-15 23:00:00,12.829,12.839,12.71,12.805,950000.0
2007-01-15 23:05:00,12.819,12.819,12.668,12.668,500000.0
2007-01-15 23:10:00,12.805,12.805,12.721,12.753,200000.0
2007-01-15 23:20:00,12.853,12.853,12.797,12.797,400000.0
2007-01-15 23:30:00,12.778,12.853,12.717,12.813,850000.0
2007-01-15 23:40:00,12.738,12.827,12.706,12.706,700000.0
2007-01-15 23:45:00,12.826,12.826,12.741,12.775,200000.0
2007-01-15 23:55:00,12.814,12.814,12.715,12.753,200000.0
2007-01-16 00:00:00,12.87,12.89,12.51,12.806,1350000.0
2007-01-16 00:05:00,12.813,12.822,12.738,12.81,400000.0
2007-01-16 00:15:00,12.803,12.803,12.704,12.743,200000.0
2007-01-16 00:20:00,12.791,12.793,12.791,12.793,100000.0
2007-01-16 00:30:00,12.74,12.801,12.714,12.75,250000.0
2007-01-16 00:35:00,12.744,12.832,12.73,12.82,350000.0
2007-01-16 00:40:00,12.804,12.858,12.713,12.858,400000.0
2007-01-16 00:45:00,12.815,12.815,12.716,12.754,200000.0
2007-01-16 01:00:00,12.806,12.854,12.705,12.738,800000.0
2007-01-16 01:10:00,12.821,12.821,12.722,12.806,400000.0
2007-01-16 01:15:00,12.8,12.838,12.747,12.747,250000.0
2007-01-16 01:30:00,12.746,12.812,12.724,12.812,300000.0
2007-01-16 01:35:00,12.781,12.852,12.75,12.824,1200000.0
2007-01-16 01:45:00,12.84,12.879,12.741,12.879,550000.0
2007-01-16 01:50:00,12.87,12.877,12.783,12.797,500000.0
2007-01-16 02:00:00,12.854,12.889,12.751,12.794,800000.0
2007-01-16 02:05:00,12.835,12.88,12.767,12.788,750000.0
2007-01-16 02:10:00,12.789,12.858,12.761,12.822,450000.0
2007-01-16 02:20:00,12.736,12.816,12.715,12.768,550000.0
2007-01-16 02:25:00,12.736,12.9,12.729,12.838,1250000.0
2007-01-16 02:30:00,12.754,12.865,12.72,12.772,1050000.0
2007-01-16 02:40:00,12.756,12.867,12.717,12.867,500000.0
2007-01-16 02:45:00,12.833,12.833,12.728,12.751,400000.0
2007-01-16 03:00:00,12.873,12.873,12.696,12.814,1950000.0
2007-01-16 03:05:00,12.801,12.843,12.694,12.694,1800000.0
2007-01-16 03:10:00,12.824,12.843,12.708,12.808,850000.0
2007-01-16 03:15:00,12.807,12.869,12.714,12.753,1050000.0
2007-01-16 03:20:00,12.802,12.879,12.676,12.838,1400000.0
2007-01-16 03:25:00,12.717,12.835,12.707,12.799,1550000.0
2007-01-16 03:30:00,12.812,12.823,12.688,12.778,1650000.0
2007-01-16 03:35:00,12.804,12.835,12.686,12.79,1950000.0
2007-01-16 03:40:00,12.72,12.829,12.679,12.82,1350000.0
2007-01-16 03:45:00,12.75,12.819,12.653,12.74,2000000.0
2007-01-16 03:50:00,12.684,12.843,12.666,12.703,1400000.0
2007-01-16 03:55:00,12.795,12.816,12.7,12.776,800000.0
2007-01-16 04:00:00,12.765,12.802,12.667,12.799,950000.0
2007-01-16 04:05:00,12.76,12.841,12.655,12.722,1650000.0
2007-01-16 04:10:00,12.708,12.837,12.7,12.733,600000.0
2007-01-16 04:15:00,12.764,12.819,12.676,12.819,750000.0
2007-01-16 04:20:00,12.794,12.846,12.696,12.784,1300000.0
2007-01-16 04:25:00,12.703,12.81,12.636,12.697,1600000.0
2007-01-16 04:30:00,12.735,12.754,12.681,12.719,400000.0
2007-01-16 04:35:00,12.691,12.844,12.66,12.765,2100000.0
2007-01-16 04:40:00,12.73,12.829,12.669,12.829,1100000.0
2007-01-16 04:45:00,12.788,12.788,12.666,12.704,650000.0
2007-01-16 04:50:00,12.643,12.761,12.643,12.754,750000.0
2007-01-16 04:55:00,12.725,12.772,12.647,12.684,1100000.0
2007-01-16 05:00:00,12.685,12.796,12.685,12.762,300000.0
2007-01-16 05:05:00,12.786,12.829,12.677,12.765,800000.0
2007-01-16 05:10:00,12.761,12.813,12.662,12.8,1250000.0
2007-01-16 05:15:00,12.796,12.805,12.657,12.706,800000.0
2007-01-16 05:25:00,12.767,12.85,12.712,12.787,650000.0
2007-01-16 05:30:00,12.781,12.82,12.681,12.761,1700000.0
2007-01-16 05:35:00,12.757,12.819,12.665,12.759,1500000.0
2007-01-16 05:40:00,12.665,12.786,12.608,12.749,1600000.0
2007-01-16 05:45:00,12.751,12.806,12.658,12.762,850000.0
2007-01-16 05:50:00,12.771,12.794,12.663,12.722,1900000.0
2007-01-16 05:55:00,12.767,12.802,12.666,12.725,750000.0
2007-01-16 06:00:00,12.711,12.854,12.68,12.742,1100000.0
2007-01-16 06:05:00,12.781,12.801,12.66,12.709,1450000.0
2007-01-16 06:10:00,12.809,12.811,12.671,12.788,550000.0
2007-01-16 06:15:00,12.773,12.814,12.676,12.745,1350000.0
2007-01-16 06:20:00,12.802,12.835,12.643,12.721,1350000.0
2007-01-16 06:25:00,12.789,12.827,12.701,12.763,1400000.0
2007-01-16 06:30:00,12.684,12.853,12.684,12.748,900000.0
2007-01-16 06:35:00,12.751,12.819,12.655,12.695,1600000.0
2007-01-16 06:40:00,12.735,12.841,12.666,12.726,2750000.0
2007-01-16 06:45:00,12.79,12.84,12.681,12.711,2300000.0
2007-01-16 06:50:00,12.811,12.824,12.708,12.708,1000000.0
2007-01-16 06:55:00,12.756,12.819,12.677,12.692,1850000.0
2007-01-16 07:00:00,12.775,12.775,12.67,12.746,250000.0
2007-01-16 07:05:00,12.763,12.796,12.669,12.71,750000.0
2007-01-16 07:10:00,12.694,12.804,12.694,12.801,300000.0
2007-01-16 07:15:00,12.791,12.802,12.677,12.772,1050000.0
2007-01-16 07:20:00,12.804,12.812,12.664,12.73,700000.0
2007-01-16 07:25:00,12.679,12.727,12.679,12.716,300000.0
2007-01-16 07:30:00,12.772,12.802,12.76,12.767,300000.0
2007-01-16 07:35:00,12.747,12.801,12.658,12.73,1150000.0
2007-01-16 07:40:00,12.781,12.784,12.669,12.669,250000.0
2007-01-16 07:45:00,12.775,12.818,12.689,12.761,900000.0
2007-01-16 07:50:00,12.642,12.802,12.621,12.715,2100000.0
2007-01-16 07:55:00,12.688,12.787,12.66,12.708,1000000.0
2007-01-16 08:00:00,12.78,12.825,12.634,12.672,1950000.0
2007-01-16 08:05:00,12.724,12.802,12.628,12.689,2200000.0
2007-01-16 08:10:00,12.768,12.799,12.673,12.688,1250000.0
2007-01-16 08:15:00,12.685,12.811,12.668,12.719,1700000.0
2007-01-16 08:20:00,12.704,12.8,12.648,12.704,1700000.0
2007-01-16 08:25:00,12.693,12.809,12.635,12.743,1950000.0
2007-01-16 08:30:00,12.77,12.801,12.668,12.705,1850000.0
2007-01-16 08:35:00,12.746,12.796,12.635,12.68,1350000.0
2007-01-16 08:40:00,12.803,12.803,12.669,12.697,850000.0
2007-01-16 08:45:00,12.762,12.791,12.658,12.699,1000000.0
2007-01-16 08:50:00,12.76,12.789,12.678,12.678,750000.0
2007-01-16 08:55:00,12.78,12.78,12.68,12.735,500000.0
2007-01-16 09:00:00,12.73,12.788,12.632,12.788,400000.0
2007-01-16 09:05:00,12.739,12.832,12.647,12.715,1600000.0
2007-01-16 09:10:00,12.786,12.804,12.648,12.8,1350000.0
2007-01-16 09:15:00,12.708,12.845,12.671,12.791,1550000.0
2007-01-16 09:20:00,12.745,12.855,12.69,12.79,1700000.0
2007-01-16 09:30:00,12.7,12.833,12.64,12.739,1550000.0
2007-01-16 09:35:00,12.687,12.815,12.624,12.798,1850000.0
2007-01-16 09:40:00,12.693,12.806,12.627,12.783,1500000.0
2007-01-16 09:45:00,12.716,12.837,12.674,12.71,900000.0
2007-01-16 09:50:00,12.7,12.807,12.658,12.672,1650000.0
2007-01-16 09:55:00,12.769,12.852,12.635,12.767,1250000.0
2007-01-16 10:00:00,12.769,12.875,12.666,12.728,1800000.0
2007-01-16 10:05:00,12.677,12.807,12.628,12.666,1250000.0
2007-01-16 10:10:00,12.775,12.854,12.647,12.773,2000000.0
2007-01-16 10:15:00,12.659,12.812,12.64,12.738,1650000.0
2007-01-16 10:20:00,12.707,12.795,12.652,12.776,2300000.0
2007-01-16 10:25:00,12.645,12.768,12.591,12.722,1950000.0
2007-01-16 10:30:00,12.687,12.771,12.595,12.715,1950000.0
2007-01-16 10:35:00,12.649,12.755,12.598,12.604,2350000.0
2007-01-16 10:40:00,12.706,12.725,12.54,12.687,2950000.0
2007-01-16 10:45:00,12.677,12.716,12.557,12.573,1700000.0
2007-01-16 10:50:00,12.669,12.749,12.515,12.688,3200000.0
2007-01-16 10:55:00,12.675,12.729,12.54,12.66,1650000.0
2007-01-16 11:00:00,12.648,12.775,12.581,12.766,2200000.0
2007-01-16 11:05:00,12.626,12.767,12.572,12.732,2200000.0
2007-01-16 11:10:00,12.619,12.798,12.614,12.74,2200000.0
2007-01-16 11:15:00,12.656,12.793,12.623,12.773,2150000.0
2007-01-16 11:20:00,12.721,12.825,12.61,12.73,1800000.0
2007-01-16 11:25:00,12.647,12.788,12.607,12.682,2300000.0
2007-01-16 11:30:00,12.752,12.766,12.629,12.726,1900000.0
2007-01-16 11:35:00,12.739,12.784,12.597,12.671,2150000.0
2007-01-16 11:40:00,12.691,12.768,12.639,12.74,1550000.0
2007-01-16 11:45:00,12.651,12.786,12.625,12.719,1800000.0
2007-01-16 11:50:00,12.721,12.795,12.599,12.725,2200000.0
2007-01-16 11:55:00,12.717,12.772,12.643,12.703,800000.0
2007-01-16 12:00:00,12.747,12.838,12.647,12.671,2150000.0
2007-01-16 12:05:00,12.738,12.771,12.575,12.771,1600000.0
2007-01-16 12:10:00,12.674,12.772,12.582,12.64,1850000.0
2007-01-16 12:15:00,12.703,12.8,12.637,12.68,2100000.0
2007-01-16 12:20:00,12.718,12.817,12.646,12.768,2400000.0
2007-01-16 12:25:00,12.798,12.824,12.641,12.664,2450000.0
2007-01-16 12:30:00,12.768,12.835,12.658,12.658,1350000.0
2007-01-16 12:35:00,12.797,12.807,12.654,12.745,2100000.0
2007-01-16 12:40:00,12.714,12.788,12.647,12.66,1900000.0
2007-01-16 12:45:00,12.7,12.808,12.649,12.686,2250000.0
2007-01-16 12:50:00,12.737,12.802,12.656,12.73,1850000.0
2007-01-16 12:55:00,12.729,12.798,12.621,12.758,2150000.0
2007-01-16 13:00:00,12.775,12.829,12.663,12.667,1350000.0
2007-01-16 13:05:00,12.613,12.802,12.613,12.651,1800000.0
2007-01-16 13:10:00,12.774,12.807,12.654,12.747,1000000.0
2007-01-16 13:15:00,12.7,12.829,12.644,12.703,2000000.0
2007-01-16 13:20:00,12.709,12.829,12.668,12.735,2050000.0
2007-01-16 13:25:00,12.809,12.849,12.671,12.804,2150000.0
2007-01-16 13:30:00,12.811,12.826,12.655,12.712,2100000.0
2007-01-16 13:35:00,12.732,12.805,12.665,12.761,800000.0
2007-01-16 13:40:00,12.756,12.819,12.656,12.736,1950000.0
2007-01-16 13:45:00,12.719,12.828,12.661,12.751,1850000.0
2007-01-16 13:50:00,12.725,12.834,12.683,12.824,2000000.0
2007-01-16 13:55:00,12.787,12.83,12.663,12.743,1800000.0
2007-01-16 14:00:00,12.775,12.815,12.672,12.807,1800000.0
2007-01-16 14:05:00,12.775,12.851,12.641,12.732,2050000.0
2007-01-16 14:10:00,12.686,12.824,12.645,12.728,2050000.0
2007-01-16 14:15:00,12.676,12.853,12.652,12.826,2300000.0
2007-01-16 14:20:00,12.728,12.833,12.687,12.821,2050000.0
2007-01-16 14:25:00,12.735,12.815,12.684,12.779,700000.0
2007-01-16 14:30:00,12.744,12.833,12.649,12.669,1650000.0
2007-01-16 14:35:00,12.767,12.81,12.663,12.685,2200000.0
2007-01-16 14:40:00,12.734,12.788,12.637,12.746,2300000.0
2007-01-16 14:45:00,12.753,12.817,12.65,12.666,2000000.0
2007-01-16 14:50:00,12.717,12.794,12.644,12.69,2150000.0
2007-01-16 14:55:00,12.735,12.832,12.575,12.76,2400000.0
2007-01-16 15:00:00,12.673,12.805,12.61,12.643,1900000.0
2007-01-16 15:05:00,12.637,12.792,12.63,12.664,2250000.0
2007-01-16 15:10:00,12.674,12.789,12.571,12.703,2250000.0
2007-01-16 15:15:00,12.629,12.764,12.613,12.68,2050000.0
2007-01-16 15:20:00,12.628,12.746,12.6,12.731,2100000.0
2007-01-16 15:25:00,12.724,12.748,12.552,12.682,2000000.0
2007-01-16 15:30:00,12.693,12.808,12.604,12.657,2200000.0
2007-01-16 15:35:00,12.731,12.82,12.678,12.807,2250000.0
2007-01-16 15:40:00,12.68,12.828,12.626,12.753,2000000.0
2007-01-16 15:45:00,12.751,12.767,12.618,12.767,2100000.0
2007-01-16 15:50:00,12.674,12.785,12.613,12.752,2200000.0
2007-01-16 15:55:00,12.616,12.764,12.589,12.647,2350000.0
2007-01-16 16:00:00,12.71,12.807,12.587,12.744,2450000.0
2007-01-16 16:05:00,12.752,12.81,12.641,12.81,2200000.0
2007-01-16 16:10:00,12.8,12.829,12.644,12.716,2300000.0
2007-01-16 16:15:00,12.787,12.861,12.652,12.832,2200000.0
2007-01-16 16:20:00,12.82,12.837,12.674,12.814,2450000.0
2007-01-16 16:25:00,12.789,12.82,12.652,12.753,1950000.0
2007-01-16 16:30:00,12.69,12.828,12.645,12.8,2200000.0
2007-01-16 16:35:00,12.714,12.846,12.649,12.77,2450000.0
2007-01-16 16:40:00,12.696,12.822,12.638,12.685,2050000.0
2007-01-16 16:45:00,12.685,12.856,12.663,12.677,2300000.0
2007-01-16 16:50:00,12.744,12.794,12.643,12.659,2050000.0
2007-01-16 16:55:00,12.728,12.783,12.617,12.686,2200000.0
2007-01-16 17:00:00,12.774,12.78,12.636,12.709,2100000.0
2007-01-16 17:05:00,12.741,12.801,12.605,12.675,2200000.0
2007-01-16 17:10:00,12.722,12.768,12.577,12.701,2150000.0
2007-01-16 17:15:00,12.625,12.742,12.599,12.712,2250000.0
2007-01-16 17:20:00,12.714,12.772,12.567,12.612,2900000.0
2007-01-16 17:25:00,12.695,12.784,12.605,12.756,3700000.0
2007-01-16 17:30:00,12.629,12.803,12.611,12.689,3750000.0
2007-01-16 17:35:00,12.677,12.794,12.561,12.576,4050000.0
2007-01-16 17:40:00,12.574,12.714,12.524,12.644,3250000.0
2007-01-16 17:45:00,12.638,12.74,12.533,12.63,3650000.0
2007-01-16 17:50:00,12.648,12.704,12.457,12.658,3800000.0
2007-01-16 17:55:00,12.544,12.667,12.44,12.609,3750000.0
2007-01-16 18:00:00,12.557,12.599,12.425,12.503,3000000.0
2007-01-16 18:05:00,12.557,12.654,12.398,12.552,2800000.0
2007-01-16 18:10:00,12.565,12.624,12.427,12.526,2950000.0
2007-01-16 18:15:00,12.486,12.606,12.441,12.457,3350000.0
2007-01-16 18:20:00,12.469,12.604,12.386,12.53,3300000.0
2007-01-16 18:25:00,12.487,12.563,12.388,12.472,3650000.0
2007-01-16 18:30:00,12.512,12.58,12.4,12.458,3300000.0
2007-01-16 18:35:00,12.469,12.583,12.418,12.54,3650000.0
2007-01-16 18:40:00,12.547,12.599,12.421,12.563,3850000.0
2007-01-16 18:45:00,12.553,12.589,12.412,12.542,2250000.0
2007-01-16 18:50:00,12.442,12.58,12.394,12.445,3250000.0
2007-01-16 18:55:00,12.449,12.618,12.405,12.544,3200000.0
2007-01-16 19:00:00,12.516,12.606,12.442,12.51,2900000.0
2007-01-16 19:05:00,12.58,12.623,12.45,12.525,2950000.0
2007-01-16 19:10:00,12.555,12.612,12.417,12.602,2700000.0
2007-01-16 19:15:00,12.587,12.613,12.405,12.586,3250000.0
2007-01-16 19:20:00,12.453,12.586,12.42,12.469,2700000.0
2007-01-16 19:25:00,12.5,12.592,12.426,12.572,2250000.0
2007-01-16 19:30:00,12.544,12.61,12.411,12.451,2500000.0
2007-01-16 19:35:00,12.568,12.595,12.454,12.539,1950000.0
2007-01-16 19:40:00,12.547,12.587,12.442,12.454,1950000.0
2007-01-16 19:45:00,12.529,12.594,12.42,12.576,2250000.0
2007-01-16 19:50:00,12.481,12.602,12.429,12.526,2350000.0
2007-01-16 19:55:00,12.463,12.648,12.462,12.531,2550000.0
2007-01-16 20:00:00,12.55,12.654,12.456,12.525,2000000.0
2007-01-16 20:05:00,12.58,12.622,12.439,12.527,2400000.0
2007-01-16 20:10:00,12.496,12.64,12.447,12.475,2200000.0
2007-01-16 20:15:00,12.438,12.555,12.4,12.55,1950000.0
2007-01-16 20:20:00,12.54,12.552,12.397,12.54,2600000.0
2007-01-16 20:25:00,12.513,12.568,12.347,12.501,2000000.0
2007-01-16 20:30:00,12.431,12.527,12.36,12.516,2200000.0
2007-01-16 20:35:00,12.475,12.509,12.337,12.484,1550000.0
2007-01-16 20:40:00,12.475,12.546,12.381,12.515,1050000.0
2007-01-16 20:45:00,12.433,12.517,12.362,12.371,1500000.0
2007-01-16 20:50:00,12.464,12.511,12.367,12.392,1650000.0
2007-01-16 20:55:00,12.446,12.499,12.372,12.462,1550000.0
2007-01-16 21:00:00,12.515,12.518,12.372,12.496,1700000.0
2007-01-16 21:05:00,12.415,12.505,12.348,12.444,2250000.0
2007-01-16 21:10:00,12.396,12.539,12.372,12.476,900000.0
2007-01-16 21:15:00,12.523,12.561,12.426,12.519,1000000.0
2007-01-16 21:20:00,12.524,12.524,12.378,12.468,1100000.0
2007-01-16 21:25:00,12.505,12.527,12.395,12.466,1300000.0
2007-01-16 21:30:00,12.489,12.541,12.383,12.445,1800000.0
2007-01-16 21:35:00,12.501,12.534,12.396,12.522,1950000.0
2007-01-16 21:40:00,12.441,12.547,12.387,12.524,1350000.0
2007-01-16 21:45:00,12.486,12.56,12.394,12.468,1550000.0
2007-01-16 21:50:00,12.447,12.539,12.411,12.476,1100000.0
2007-01-16 21:55:00,12.431,12.518,12.431,12.492,250000.0
2007-01-16 22:00:00,12.381,12.545,12.37,12.434,1100000.0
2007-01-16 22:05:00,12.497,12.497,12.396,12.435,200000.0
2007-01-16 22:10:00,12.508,12.508,12.424,12.455,200000.0
2007-01-16 22:20:00,12.431,12.522,12.428,12.504,250000.0
2007-01-16 22:25:00,12.477,12.5,12.415,12.489,450000.0
2007-01-16 22:45:00,12.505,12.509,12.399,12.491,800000.0
2007-01-16 22:50:00,12.465,12.514,12.465,12.497,400000.0
2007-01-16 23:10:00,12.501,12.501,12.397,12.435,200000.0
2007-01-16 23:15:00,12.45,12.552,12.431,12.552,400000.0
2007-01-16 23:20:00,12.483,12.483,12.481,12.481,100000.0
2007-01-16 23:25:00,12.497,12.531,12.448,12.506,400000.0
2007-01-16 23:30:00,12.505,12.505,12.42,12.454,200000.0
2007-01-16 23:35:00,12.411,12.527,12.368,12.427,1150000.0
2007-01-16 23:40:00,12.483,12.483,12.385,12.423,200000.0
2007-01-16 23:45:00,12.473,12.49,12.449,12.45,300000.0
2007-01-16 23:50:00,12.483,12.504,12.384,12.491,900000.0
2007-01-16 23:55:00,12.516,12.516,12.445,12.445,100000.0
2007-01-17 00:00:00,12.455,12.524,12.438,12.438,300000.0
2007-01-17 00:05:00,12.493,12.493,12.393,12.433,200000.0
2007-01-17 00:10:00,12.474,12.553,12.417,12.425,550000.0
2007-01-17 00:15:00,12.482,12.499,12.4,12.494,500000.0
2007-01-17 00:30:00,12.517,12.517,12.433,12.465,200000.0
2007-01-17 00:40:00,12.508,12.534,12.405,12.458,400000.0
2007-01-17 00:55:00,12.499,12.504,12.396,12.486,450000.0
2007-01-17 01:05:00,12.513,12.536,12.419,12.421,850000.0
2007-01-17 01:15:00,12.414,12.504,12.414,12.504,350000.0
2007-01-17 01:20:00,12.445,12.6,12.432,12.571,1800000.0
2007-01-17 01:25:00,12.511,12.511,12.404,12.473,700000.0
2007-01-17 01:30:00,12.473,12.526,12.47,12.489,400000.0
2007-01-17 01:35:00,12.514,12.514,12.43,12.463,200000.0
2007-01-17 01:40:00,12.412,12.562,12.412,12.459,400000.0
2007-01-17 01:45:00,12.532,12.542,12.41,12.525,1750000.0
2007-01-17 01:50:00,12.493,12.493,12.385,12.423,400000.0
2007-01-17 01:55:00,12.421,12.5,12.421,12.5,100000.0
2007-01-17 02:05:00,12.424,12.556,12.424,12.464,550000.0
2007-01-17 02:35:00,12.516,12.531,12.426,12.531,300000.0
2007-01-17 02:40:00,12.485,12.617,12.418,12.517,2600000.0
2007-01-17 02:45:00,12.585,12.585,12.535,12.565,250000.0
2007-01-17 02:55:00,12.544,12.544,12.444,12.483,200000.0
2007-01-17 03:00:00,12.537,12.578,12.409,12.545,1600000.0
2007-01-17 03:05:00,12.408,12.531,12.408,12.456,450000.0
2007-01-17 03:10:00,12.552,12.57,12.407,12.57,1300000.0
2007-01-17 03:15:00,12.528,12.575,12.448,12.575,500000.0
2007-01-17 03:25:00,12.467,12.583,12.467,12.556,500000.0
2007-01-17 03:30:00,12.525,12.551,12.418,12.541,1500000.0
2007-01-17 03:35:00,12.579,12.579,12.422,12.459,850000.0
2007-01-17 03:40:00,12.501,12.563,12.423,12.453,650000.0
2007-01-17 03:45:00,12.514,12.514,12.415,12.454,200000.0
2007-01-17 03:50:00,12.475,12.613,12.389,12.441,1050000.0
2007-01-17 03:55:00,12.456,12.579,12.456,12.48,600000.0
2007-01-17 04:00:00,12.486,12.557,12.409,12.526,2000000.0
2007-01-17 04:05:00,12.555,12.555,12.376,12.435,1050000.0
2007-01-17 04:10:00,12.5,12.541,12.413,12.481,550000.0
2007-01-17 04:15:00,12.509,12.553,12.433,12.552,500000.0
2007-01-17 04:20:00,12.505,12.505,12.405,12.445,200000.0
2007-01-17 04:25:00,12.515,12.515,12.423,12.459,200000.0
2007-01-17 04:35:00,12.52,12.533,12.405,12.418,550000.0
2007-01-17 04:40:00,12.466,12.561,12.399,12.561,1250000.0
2007-01-17 04:45:00,12.511,12.557,12.398,12.547,1050000.0
2007-01-17 04:50:00,12.517,12.526,12.419,12.491,350000.0
2007-01-17 04:55:00,12.532,12.542,12.417,12.536,1250000.0
2007-01-17 05:00:00,12.477,12.538,12.405,12.49,700000.0
2007-01-17 05:05:00,12.563,12.563,12.523,12.523,300000.0
2007-01-17 05:10:00,12.537,12.573,12.419,12.481,950000.0
2007-01-17 05:15:00,12.532,12.532,12.427,12.466,200000.0
2007-01-17 05:20:00,12.521,12.521,12.519,12.519,100000.0
2007-01-17 05:25:00,12.526,12.549,12.433,12.473,550000.0
2007-01-17 05:30:00,12.543,12.543,12.459,12.489,450000.0
2007-01-17 05:35:00,12.551,12.562,12.424,12.506,1500000.0
2007-01-17 05:40:00,12.516,12.579,12.373,12.454,1700000.0
2007-01-17 05:45:00,12.52,12.58,12.441,12.466,650000.0
2007-01-17 05:50:00,12.451,12.511,12.451,12.468,400000.0
2007-01-17 05:55:00,12.47,12.562,12.395,12.473,1100000.0
2007-01-17 06:00:00,12.51,12.546,12.425,12.509,500000.0
2007-01-17 06:05:00,12.519,12.577,12.425,12.531,1100000.0
2007-01-17 06:10:00,12.52,12.586,12.416,12.586,300000.0
2007-01-17 06:15:00,12.515,12.515,12.409,12.409,350000.0
2007-01-17 06:20:00,12.503,12.557,12.414,12.483,1250000.0
2007-01-17 06:25:00,12.514,12.617,12.4,12.545,1400000.0
2007-01-17 06:30:00,12.479,12.565,12.421,12.554,950000.0
2007-01-17 06:35:00,12.51,12.583,12.437,12.494,1450000.0
2007-01-17 06:40:00,12.494,12.583,12.463,12.528,1050000.0
2007-01-17 06:45:00,12.548,12.548,12.398,12.51,800000.0
2007-01-17 06:50:00,12.551,12.56,12.477,12.509,1000000.0
2007-01-17 06:55:00,12.524,12.524,12.44,12.474,200000.0
2007-01-17 07:00:00,12.434,12.575,12.425,12.482,800000.0
2007-01-17 07:05:00,12.53,12.562,12.435,12.523,800000.0
2007-01-17 07:10:00,12.549,12.581,12.468,12.528,800000.0
2007-01-17 07:15:00,12.527,12.568,12.421,12.553,700000.0
2007-01-17 07:20:00,12.54,12.54,12.53,12.53,100000.0
2007-01-17 07:25:00,12.545,12.585,12.44,12.468,1100000.0
2007-01-17 07:30:00,12.541,12.6,12.463,12.463,350000.0
2007-01-17 07:35:00,12.515,12.549,12.437,12.509,650000.0
2007-01-17 07:40:00,12.499,12.626,12.402,12.535,2000000.0
2007-01-17 07:45:00,12.515,12.587,12.47,12.535,700000.0
2007-01-17 07:50:00,12.529,12.568,12.448,12.481,1850000.0
2007-01-17 07:55:00,12.519,12.589,12.416,12.484,1250000.0
2007-01-17 08:00:00,12.532,12.559,12.428,12.528,1500000.0
2007-01-17 08:05:00,12.496,12.596,12.404,12.439,1150000.0
2007-01-17 08:10:00,12.445,12.562,12.445,12.525,400000.0
2007-01-17 08:15:00,12.475,12.547,12.427,12.509,400000.0
2007-01-17 08:20:00,12.562,12.603,12.425,12.507,1700000.0
2007-01-17 08:25:00,12.496,12.633,12.458,12.541,1100000.0
2007-01-17 08:30:00,12.416,12.606,12.416,12.518,1100000.0
2007-01-17 08:35:00,12.558,12.61,12.437,12.493,1400000.0
2007-01-17 08:40:00,12.512,12.556,12.497,12.543,350000.0
2007-01-17 08:45:00,12.559,12.594,12.405,12.526,1450000.0
2007-01-17 08:55:00,12.483,12.579,12.451,12.511,1300000.0
2007-01-17 09:00:00,12.532,12.585,12.408,12.585,1250000.0
2007-01-17 09:05:00,12.512,12.578,12.425,12.492,1250000.0
2007-01-17 09:10:00,12.532,12.568,12.406,12.439,2400000.0
2007-01-17 09:15:00,12.45,12.564,12.393,12.512,1700000.0
2007-01-17 09:20:00,12.474,12.582,12.446,12.446,450000.0
2007-01-17 09:25:00,12.546,12.574,12.413,12.531,650000.0
2007-01-17 09:30:00,12.489,12.536,12.379,12.485,1400000.0
2007-01-17 09:35:00,12.395,12.558,12.348,12.553,1250000.0
2007-01-17 09:40:00,12.443,12.562,12.383,12.514,1500000.0
2007-01-17 09:45:00,12.386,12.583,12.386,12.476,1200000.0
2007-01-17 09:50:00,12.533,12.549,12.363,12.514,1150000.0
2007-01-17 09:55:00,12.501,12.534,12.393,12.5,1700000.0
2007-01-17 10:00:00,12.539,12.644,12.414,12.446,1800000.0
2007-01-17 10:05:00,12.551,12.581,12.427,12.544,750000.0
2007-01-17 10:10:00,12.535,12.615,12.424,12.516,2000000.0
2007-01-17 10:15:00,12.552,12.582,12.365,12.47,2000000.0
2007-01-17 10:20:00,12.453,12.57,12.402,12.544,2250000.0
2007-01-17 10:25:00,12.407,12.53,12.369,12.5,1950000.0
2007-01-17 10:30:00,12.437,12.533,12.381,12.475,1950000.0
2007-01-17 10:35:00,12.397,12.58,12.385,12.385,2350000.0
2007-01-17 10:40:00,12.507,12.531,12.381,12.425,2050000.0
2007-01-17 10:45:00,12.513,12.546,12.331,12.369,1800000.0
2007-01-17 10:50:00,12.479,12.537,12.366,12.426,2800000.0
2007-01-17 10:55:00,12.481,12.536,12.358,12.358,1650000.0
2007-01-17 11:00:00,12.421,12.606,12.345,12.452,1800000.0
2007-01-17 11:05:00,12.39,12.553,12.383,12.511,2200000.0
2007-01-17 11:10:00,12.408,12.563,12.408,12.539,1250000.0
2007-01-17 11:15:00,12.418,12.559,12.397,12.559,2150000.0
2007-01-17 11:20:00,12.513,12.572,12.392,12.495,1850000.0
2007-01-17 11:25:00,12.441,12.548,12.42,12.459,2300000.0
2007-01-17 11:30:00,12.543,12.57,12.405,12.477,2100000.0
2007-01-17 11:35:00,12.492,12.555,12.379,12.452,2150000.0
2007-01-17 11:40:00,12.459,12.549,12.392,12.513,1200000.0
2007-01-17 11:45:00,12.437,12.526,12.377,12.509,1450000.0
2007-01-17 11:50:00,12.389,12.527,12.375,12.438,1450000.0
2007-01-17 11:55:00,12.459,12.525,12.345,12.418,1950000.0
2007-01-17 12:00:00,12.453,12.525,12.342,12.374,2150000.0
2007-01-17 12:05:00,12.468,12.51,12.298,12.425,1950000.0
2007-01-17 12:10:00,12.466,12.549,12.349,12.399,2000000.0
2007-01-17 12:15:00,12.413,12.506,12.353,12.392,1650000.0
2007-01-17 12:20:00,12.455,12.515,12.356,12.459,1900000.0
2007-01-17 12:25:00,12.463,12.514,12.342,12.475,1450000.0
2007-01-17 12:30:00,12.387,12.524,12.352,12.352,1800000.0
2007-01-17 12:35:00,12.518,12.521,12.364,12.468,2100000.0
2007-01-17 12:40:00,12.454,12.54,12.375,12.418,2400000.0
2007-01-17 12:45:00,12.44,12.525,12.358,12.411,2250000.0
2007-01-17 12:50:00,12.434,12.513,12.355,12.44,2350000.0
2007-01-17 12:55:00,12.441,12.524,12.347,12.483,2150000.0
2007-01-17 13:00:00,12.463,12.52,12.321,12.4,2200000.0
2007-01-17 13:05:00,12.505,12.568,12.358,12.428,1800000.0
2007-01-17 13:10:00,12.465,12.512,12.356,12.469,1350000.0
2007-01-17 13:15:00,12.427,12.513,12.346,12.384,2000000.0
2007-01-17 13:20:00,12.41,12.513,12.351,12.397,2050000.0
2007-01-17 13:25:00,12.463,12.533,12.355,12.472,2150000.0
2007-01-17 13:30:00,12.491,12.528,12.354,12.375,2100000.0
2007-01-17 13:35:00,12.44,12.523,12.369,12.471,2100000.0
2007-01-17 13:40:00,12.466,12.531,12.365,12.439,1950000.0
2007-01-17 13:45:00,12.404,12.515,12.377,12.471,1600000.0
2007-01-17 13:50:00,12.432,12.523,12.374,12.488,2000000.0
2007-01-17 13:55:00,12.457,12.503,12.335,12.464,1400000.0
2007-01-17 14:00:00,12.465,12.522,12.385,12.503,1800000.0
2007-01-17 14:05:00,12.424,12.559,12.371,12.428,2100000.0
2007-01-17 14:10:00,12.366,12.503,12.319,12.408,2050000.0
2007-01-17 14:15:00,12.362,12.533,12.333,12.484,2300000.0
2007-01-17 14:20:00,12.411,12.525,12.379,12.486,2050000.0
2007-01-17 14:25:00,12.402,12.524,12.358,12.441,1500000.0
2007-01-17 14:30:00,12.413,12.55,12.345,12.392,2400000.0
2007-01-17 14:35:00,12.476,12.535,12.291,12.337,2200000.0
2007-01-17 14:40:00,12.42,12.501,12.335,12.478,2350000.0
2007-01-17 14:45:00,12.443,12.491,12.318,12.319,2050000.0
2007-01-17 14:50:00,12.356,12.447,12.28,12.355,2200000.0
2007-01-17 14:55:00,12.41,12.465,12.29,12.456,2500000.0
2007-01-17 15:00:00,12.35,12.506,12.244,12.282,2450000.0
2007-01-17 15:05:00,12.245,12.402,12.221,12.262,2250000.0
2007-01-17 15:10:00,12.283,12.402,12.235,12.387,2150000.0
2007-01-17 15:15:00,12.276,12.407,12.25,12.36,2100000.0
2007-01-17 15:20:00,12.306,12.423,12.275,12.384,2000000.0
2007-01-17 15:25:00,12.384,12.414,12.229,12.414,2000000.0
2007-01-17 15:30:00,12.365,12.393,12.17,12.17,2450000.0
2007-01-17 15:35:00,12.263,12.417,12.246,12.283,2300000.0
2007-01-17 15:40:00,12.301,12.463,12.271,12.443,2050000.0
2007-01-17 15:45:00,12.468,12.563,12.343,12.495,2250000.0
2007-01-17 15:50:00,12.398,12.487,12.328,12.452,2250000.0
2007-01-17 15:55:00,12.338,12.482,12.312,12.402,2400000.0
2007-01-17 16:00:00,12.472,12.504,12.318,12.427,2550000.0
2007-01-17 16:05:00,12.339,12.485,12.319,12.485,2300000.0
2007-01-17 16:10:00,12.464,12.525,12.313,12.377,2500000.0
2007-01-17 16:15:00,12.453,12.522,12.324,12.453,2400000.0
2007-01-17 16:20:00,12.445,12.506,12.322,12.501,2550000.0
2007-01-17 16:25:00,12.478,12.579,12.391,12.439,2500000.0
2007-01-17 16:30:00,12.445,12.572,12.418,12.548,2250000.0
2007-01-17 16:35:00,12.479,12.635,12.399,12.563,2700000.0
2007-01-17 16:40:00,12.534,12.602,12.442,12.442,2000000.0
2007-01-17 16:45:00,12.43,12.589,12.427,12.481,2400000.0
2007-01-17 16:50:00,12.601,12.636,12.474,12.506,2150000.0
2007-01-17 16:55:00,12.575,12.631,12.478,12.527,2400000.0
2007-01-17 17:00:00,12.578,12.612,12.47,12.539,2100000.0
2007-01-17 17:05:00,12.61,12.634,12.43,12.548,2200000.0
2007-01-17 17:10:00,12.605,12.645,12.47,12.586,2150000.0
2007-01-17 17:15:00,12.502,12.651,12.472,12.599,2150000.0
2007-01-17 17:20:00,12.558,12.668,12.494,12.556,2150000.0
2007-01-17 17:25:00,12.622,12.691,12.506,12.59,2550000.0
2007-01-17 17:30:00,12.492,12.664,12.47,12.596,2450000.0
2007-01-17 17:35:00,12.562,12.624,12.443,12.513,2250000.0
2007-01-17 17:40:00,12.494,12.665,12.427,12.608,2400000.0
2007-01-17 17:45:00,12.523,12.643,12.465,12.593,2200000.0
2007-01-17 17:50:00,12.613,12.663,12.475,12.639,2450000.0
2007-01-17 17:55:00,12.544,12.688,12.526,12.672,2100000.0
2007-01-17 18:00:00,12.597,12.716,12.551,12.623,2100000.0
2007-01-17 18:05:00,12.624,12.717,12.549,12.604,2400000.0
2007-01-17 18:10:00,12.728,12.776,12.585,12.754,2350000.0
2007-01-17 18:15:00,12.638,12.825,12.638,12.765,2300000.0
2007-01-17 18:20:00,12.725,12.817,12.631,12.743,2350000.0
2007-01-17 18:25:00,12.669,12.784,12.618,12.784,2300000.0
2007-01-17 18:30:00,12.749,12.807,12.613,12.742,2050000.0
2007-01-17 18:35:00,12.764,12.767,12.599,12.756,2400000.0
2007-01-17 18:40:00,12.776,12.798,12.625,12.682,2250000.0
2007-01-17 18:45:00,12.665,12.781,12.581,12.733,2000000.0
2007-01-17 18:50:00,12.727,12.764,12.603,12.711,2400000.0
2007-01-17 18:55:00,12.647,12.764,12.632,12.711,2050000.0
2007-01-17 19:00:00,12.69,12.778,12.616,12.758,2100000.0
2007-01-17 19:05:00,12.68,12.8,12.643,12.733,2000000.0
2007-01-17 19:10:00,12.765,12.817,12.633,12.755,2000000.0
2007-01-17 19:15:00,12.697,12.816,12.645,12.813,2150000.0
2007-01-17 19:20:00,12.696,12.805,12.651,12.766,2050000.0
2007-01-17 19:25:00,12.817,12.825,12.666,12.686,2100000.0
2007-01-17 19:30:00,12.833,12.854,12.675,12.732,2300000.0
2007-01-17 19:35:00,12.741,12.842,12.667,12.751,1950000.0
2007-01-17 19:40:00,12.828,12.865,12.693,12.781,2050000.0
2007-01-17 19:45:00,12.742,12.883,12.732,12.832,2300000.0
2007-01-17 19:50:00,12.773,12.898,12.741,12.824,2050000.0
2007-01-17 19:55:00,12.732,12.878,12.712,12.819,1900000.0
2007-01-17 20:00:00,12.812,12.842,12.68,12.716,1700000.0
2007-01-17 20:05:00,12.814,12.852,12.684,12.731,1900000.0
2007-01-17 20:10:00,12.7,12.821,12.654,12.789,2100000.0
2007-01-17 20:15:00,12.767,12.826,12.663,12.689,1700000.0
2007-01-17 20:20:00,12.765,12.794,12.633,12.658,1650000.0
2007-01-17 20:25:00,12.797,12.812,12.662,12.723,1950000.0
2007-01-17 20:30:00,12.652,12.784,12.637,12.665,1900000.0
2007-01-17 20:35:00,12.673,12.759,12.594,12.678,2000000.0
2007-01-17 20:40:00,12.69,12.779,12.576,12.723,1650000.0
2007-01-17 20:45:00,12.741,12.767,12.623,12.727,1950000.0
2007-01-17 20:50:00,12.701,12.776,12.603,12.709,1750000.0
2007-01-17 20:55:00,12.744,12.767,12.608,12.694,1900000.0
2007-01-17 21:00:00,12.667,12.782,12.578,12.739,1850000.0
2007-01-17 21:05:00,12.752,12.802,12.608,12.724,2350000.0
2007-01-17 21:10:00,12.747,12.747,12.609,12.642,1850000.0
2007-01-17 21:15:00,12.759,12.79,12.58,12.71,2500000.0
2007-01-17 21:20:00,12.577,12.756,12.577,12.724,2350000.0
2007-01-17 21:25:00,12.616,12.762,12.601,12.695,2350000.0
2007-01-17 21:30:00,12.625,12.758,12.61,12.715,2450000.0
2007-01-17 21:35:00,12.706,12.772,12.613,12.749,1900000.0
2007-01-17 21:40:00,12.643,12.753,12.586,12.624,1500000.0
2007-01-17 21:45:00,12.669,12.742,12.597,12.701,1750000.0
2007-01-17 21:50:00,12.729,12.756,12.642,12.736,650000.0
2007-01-17 21:55:00,12.634,12.757,12.612,12.665,700000.0
2007-01-17 22:00:00,12.719,12.745,12.591,12.655,400000.0
2007-01-17 22:10:00,12.677,12.768,12.613,12.704,1400000.0
2007-01-17 22:15:00,12.659,12.736,12.587,12.682,650000.0
2007-01-17 22:25:00,12.705,12.705,12.605,12.644,200000.0
2007-01-17 22:30:00,12.667,12.707,12.63,12.707,350000.0
2007-01-17 22:45:00,12.691,12.732,12.626,12.709,450000.0
2007-01-17 22:50:00,12.684,12.704,12.625,12.641,400000.0
2007-01-17 22:55:00,12.713,12.787,12.621,12.648,1000000.0
2007-01-17 23:00:00,12.695,12.766,12.603,12.7,700000.0
2007-01-17 23:05:00,12.676,12.737,12.607,12.625,1050000.0
2007-01-17 23:10:00,12.703,12.722,12.622,12.658,300000.0
2007-01-17 23:15:00,12.685,12.765,12.685,12.742,150000.0
2007-01-17 23:20:00,12.732,12.771,12.618,12.744,800000.0
2007-01-17 23:30:00,12.743,12.773,12.66,12.712,500000.0
2007-01-17 23:35:00,12.667,12.764,12.667,12.764,150000.0
2007-01-17 23:40:00,12.665,12.745,12.633,12.703,600000.0
2007-01-17 23:45:00,12.773,12.773,12.666,12.743,400000.0
2007-01-17 23:50:00,12.657,12.733,12.625,12.672,400000.0
2007-01-17 23:55:00,12.754,12.788,12.634,12.651,1100000.0
2007-01-18 00:00:00,12.696,12.742,12.67,12.696,600000.0
2007-01-18 00:05:00,12.647,12.784,12.642,12.663,1400000.0
2007-01-18 00:10:00,12.75,12.77,12.638,12.645,1200000.0
2007-01-18 00:15:00,12.701,12.757,12.659,12.728,700000.0
2007-01-18 00:20:00,12.66,12.768,12.66,12.746,300000.0
2007-01-18 00:25:00,12.755,12.755,12.674,12.692,450000.0
2007-01-18 00:35:00,12.753,12.753,12.67,12.703,200000.0
2007-01-18 00:40:00,12.754,12.754,12.658,12.75,250000.0
2007-01-18 00:45:00,12.749,12.791,12.737,12.737,450000.0
2007-01-18 00:55:00,12.733,12.733,12.633,12.673,200000.0
2007-01-18 01:00:00,12.735,12.786,12.634,12.769,950000.0
2007-01-18 01:05:00,12.649,12.813,12.613,12.769,1000000.0
2007-01-18 01:10:00,12.761,12.781,12.656,12.656,1250000.0
2007-01-18 01:15:00,12.657,12.795,12.636,12.686,950000.0
2007-01-18 01:20:00,12.772,12.8,12.639,12.8,500000.0
2007-01-18 01:25:00,12.814,12.846,12.703,12.731,800000.0
2007-01-18 01:30:00,12.804,12.804,12.669,12.76,1150000.0
2007-01-18 01:35:00,12.72,12.813,12.685,12.726,1800000.0
2007-01-18 01:40:00,12.809,12.829,12.661,12.687,1650000.0
2007-01-18 01:45:00,12.77,12.869,12.698,12.773,750000.0
2007-01-18 01:50:00,12.805,12.846,12.728,12.846,400000.0
2007-01-18 01:55:00,12.713,12.782,12.666,12.765,700000.0
2007-01-18 02:00:00,12.765,12.821,12.663,12.821,1550000.0
2007-01-18 02:05:00,12.778,12.828,12.645,12.768,1000000.0
2007-01-18 02:10:00,12.795,12.801,12.639,12.754,1300000.0
2007-01-18 02:15:00,12.717,12.839,12.638,12.681,2050000.0
2007-01-18 02:20:00,12.782,12.827,12.679,12.78,1350000.0
2007-01-18 02:25:00,12.714,12.8,12.647,12.763,2200000.0
2007-01-18 02:30:00,12.707,12.814,12.637,12.678,2350000.0
2007-01-18 02:35:00,12.693,12.799,12.677,12.76,1000000.0
2007-01-18 02:40:00,12.733,12.778,12.622,12.691,2250000.0
2007-01-18 02:45:00,12.644,12.749,12.621,12.692,500000.0
2007-01-18 02:50:00,12.754,12.785,12.624,12.785,1350000.0
2007-01-18 03:00:00,12.663,12.801,12.65,12.756,950000.0
2007-01-18 03:05:00,12.652,12.783,12.634,12.733,1700000.0
2007-01-18 03:10:00,12.78,12.826,12.64,12.73,2000000.0
2007-01-18 03:15:00,12.661,12.786,12.649,12.649,2100000.0
2007-01-18 03:20:00,12.654,12.835,12.632,12.714,1900000.0
2007-01-18 03:25:00,12.708,12.799,12.653,12.783,1300000.0
2007-01-18 03:30:00,12.711,12.803,12.633,12.745,2000000.0
2007-01-18 03:35:00,12.774,12.791,12.665,12.791,1400000.0
2007-01-18 03:40:00,12.75,12.782,12.632,12.673,450000.0
2007-01-18 03:45:00,12.672,12.872,12.618,12.774,1500000.0
2007-01-18 03:50:00,12.685,12.819,12.609,12.766,2050000.0
2007-01-18 03:55:00,12.776,12.852,12.615,12.783,2600000.0
2007-01-18 04:00:00,12.735,12.823,12.646,12.823,1550000.0
2007-01-18 04:05:00,12.807,12.84,12.677,12.751,1350000.0
2007-01-18 04:10:00,12.774,12.818,12.66,12.818,1700000.0
2007-01-18 04:15:00,12.768,12.822,12.661,12.731,1950000.0
2007-01-18 04:20:00,12.697,12.846,12.684,12.826,2200000.0
2007-01-18 04:25:00,12.778,12.812,12.665,12.807,1500000.0
2007-01-18 04:30:00,12.775,12.775,12.683,12.719,400000.0
2007-01-18 04:35:00,12.767,12.806,12.656,12.806,1100000.0
2007-01-18 04:45:00,12.702,12.829,12.675,12.691,1150000.0
2007-01-18 04:50:00,12.771,12.871,12.673,12.764,800000.0
2007-01-18 04:55:00,12.705,12.789,12.705,12.781,300000.0
2007-01-18 05:00:00,12.709,12.824,12.654,12.714,2000000.0
2007-01-18 05:05:00,12.82,12.82,12.645,12.682,650000.0
2007-01-18 05:10:00,12.776,12.876,12.662,12.701,750000.0
2007-01-18 05:15:00,12.779,12.824,12.637,12.761,1600000.0
2007-01-18 05:20:00,12.797,12.829,12.666,12.75,1950000.0
2007-01-18 05:25:00,12.695,12.825,12.628,12.723,1250000.0
2007-01-18 05:30:00,12.717,12.83,12.717,12.781,950000.0
2007-01-18 05:35:00,12.817,12.827,12.677,12.791,800000.0
2007-01-18 05:40:00,12.738,12.832,12.684,12.831,1700000.0
2007-01-18 05:45:00,12.757,12.832,12.665,12.76,850000.0
2007-01-18 05:50:00,12.782,12.785,12.637,12.718,1850000.0
2007-01-18 05:55:00,12.759,12.798,12.612,12.761,1750000.0
2007-01-18 06:00:00,12.672,12.82,12.629,12.704,1500000.0
2007-01-18 06:05:00,12.781,12.793,12.653,12.759,1150000.0
2007-01-18 06:10:00,12.669,12.788,12.653,12.788,1500000.0
2007-01-18 06:15:00,12.668,12.796,12.668,12.743,800000.0
2007-01-18 06:20:00,12.685,12.782,12.677,12.765,700000.0
2007-01-18 06:25:00,12.796,12.842,12.66,12.685,1350000.0
2007-01-18 06:30:00,12.74,12.776,12.642,12.776,650000.0
2007-01-18 06:35:00,12.786,12.822,12.666,12.779,1050000.0
2007-01-18 06:40:00,12.796,12.796,12.679,12.73,550000.0
2007-01-18 06:45:00,12.787,12.842,12.657,12.809,1300000.0
2007-01-18 06:50:00,12.817,12.817,12.682,12.768,1300000.0
2007-01-18 06:55:00,12.76,12.816,12.701,12.754,600000.0
2007-01-18 07:00:00,12.793,12.793,12.67,12.708,400000.0
2007-01-18 07:05:00,12.705,12.848,12.66,12.749,1750000.0
2007-01-18 07:10:00,12.689,12.829,12.657,12.776,1400000.0
2007-01-18 07:15:00,12.777,12.788,12.689,12.707,1050000.0
2007-01-18 07:20:00,12.784,12.816,12.763,12.794,600000.0
2007-01-18 07:25:00,12.804,12.804,12.665,12.779,850000.0
2007-01-18 07:30:00,12.783,12.843,12.666,12.803,1650000.0
2007-01-18 07:35:00,12.775,12.807,12.668,12.768,1600000.0
2007-01-18 07:40:00,12.778,12.818,12.708,12.717,550000.0
2007-01-18 07:45:00,12.745,12.815,12.697,12.789,1100000.0
2007-01-18 07:50:00,12.736,12.847,12.688,12.712,1050000.0
2007-01-18 07:55:00,12.812,12.812,12.705,12.771,650000.0
2007-01-18 08:00:00,12.773,12.845,12.675,12.688,1950000.0
2007-01-18 08:05:00,12.739,12.824,12.661,12.698,1450000.0
2007-01-18 08:10:00,12.788,12.886,12.681,12.81,1450000.0
2007-01-18 08:15:00,12.711,12.857,12.684,12.734,1600000.0
2007-01-18 08:20:00,12.799,12.799,12.689,12.689,250000.0
2007-01-18 08:25:00,12.694,12.826,12.685,12.789,2250000.0
2007-01-18 08:30:00,12.793,12.835,12.668,12.703,1600000.0
2007-01-18 08:35:00,12.742,12.819,12.657,12.657,1300000.0
2007-01-18 08:40:00,12.726,12.8,12.658,12.778,1400000.0
2007-01-18 08:45:00,12.772,12.832,12.654,12.77,2250000.0
2007-01-18 08:50:00,12.744,12.843,12.689,12.721,1550000.0
2007-01-18 08:55:00,12.808,12.84,12.628,12.729,2050000.0
2007-01-18 09:00:00,12.737,12.838,12.692,12.832,1850000.0
2007-01-18 09:05:00,12.738,12.832,12.642,12.718,1700000.0
2007-01-18 09:10:00,12.804,12.808,12.654,12.692,1450000.0
2007-01-18 09:15:00,12.73,12.798,12.693,12.775,350000.0
2007-01-18 09:20:00,12.788,12.827,12.663,12.748,1100000.0
2007-01-18 09:25:00,12.85,12.851,12.696,12.813,1750000.0
2007-01-18 09:30:00,12.769,12.873,12.685,12.843,2300000.0
2007-01-18 09:35:00,12.74,12.864,12.7,12.839,1750000.0
2007-01-18 09:40:00,12.769,12.897,12.713,12.746,1250000.0
2007-01-18 09:45:00,12.828,12.915,12.706,12.782,1900000.0
2007-01-18 09:50:00,12.765,12.862,12.701,12.808,2000000.0
2007-01-18 09:55:00,12.801,12.85,12.653,12.803,2150000.0
2007-01-18 10:00:00,12.807,12.848,12.673,12.727,1700000.0
2007-01-18 10:05:00,12.661,12.815,12.646,12.798,2150000.0
2007-01-18 10:10:00,12.812,12.871,12.666,12.816,2150000.0
2007-01-18 10:15:00,12.826,12.856,12.694,12.793,2000000.0
2007-01-18 10:20:00,12.764,12.9,12.728,12.874,2300000.0
2007-01-18 10:25:00,12.755,12.897,12.738,12.863,2750000.0
2007-01-18 10:30:00,12.826,12.935,12.717,12.871,2350000.0
2007-01-18 10:35:00,12.813,12.927,12.755,12.758,2350000.0
2007-01-18 10:40:00,12.862,12.91,12.723,12.851,2950000.0
2007-01-18 10:45:00,12.85,12.898,12.728,12.874,1550000.0
2007-01-18 10:50:00,12.85,12.885,12.714,12.759,2400000.0
2007-01-18 10:55:00,12.86,12.898,12.692,12.692,2100000.0
2007-01-18 11:00:00,12.793,12.907,12.691,12.893,2200000.0
2007-01-18 11:05:00,12.745,12.898,12.738,12.859,1850000.0
2007-01-18 11:10:00,12.753,12.886,12.734,12.869,2200000.0
2007-01-18 11:15:00,12.741,12.906,12.708,12.906,2150000.0
2007-01-18 11:20:00,12.846,12.905,12.705,12.825,2300000.0
2007-01-18 11:25:00,12.761,12.903,12.703,12.781,2300000.0
2007-01-18 11:30:00,12.841,12.86,12.707,12.82,1550000.0
2007-01-18 11:35:00,12.821,12.869,12.698,12.751,2150000.0
2007-01-18 11:40:00,12.771,12.9,12.738,12.829,1900000.0
2007-01-18 11:45:00,12.765,12.861,12.701,12.83,1850000.0
2007-01-18 11:50:00,12.799,12.861,12.693,12.807,1750000.0
2007-01-18 11:55:00,12.785,12.884,12.694,12.785,1950000.0
2007-01-18 12:00:00,12.81,12.896,12.714,12.741,2150000.0
2007-01-18 12:05:00,12.845,12.904,12.74,12.762,1950000.0
2007-01-18 12:10:00,12.81,12.892,12.724,12.739,2000000.0
2007-01-18 12:15:00,12.735,12.803,12.638,12.662,2100000.0
2007-01-18 12:20:00,12.703,12.823,12.66,12.803,2400000.0
2007-01-18 12:25:00,12.797,12.83,12.657,12.748,1950000.0
2007-01-18 12:30:00,12.71,12.858,12.66,12.66,2200000.0
2007-01-18 12:35:00,12.827,12.83,12.634,12.742,1250000.0
2007-01-18 12:40:00,12.753,12.826,12.672,12.703,2400000.0
2007-01-18 12:45:00,12.741,12.822,12.639,12.684,2250000.0
2007-01-18 12:50:00,12.747,12.816,12.666,12.743,2350000.0
2007-01-18 12:55:00,12.733,12.832,12.663,12.791,2150000.0
2007-01-18 13:00:00,12.768,12.826,12.664,12.698,2200000.0
2007-01-18 13:05:00,12.692,12.851,12.692,12.705,1700000.0
2007-01-18 13:10:00,12.771,12.862,12.687,12.818,2250000.0
2007-01-18 13:15:00,12.741,12.859,12.668,12.72,2000000.0
2007-01-18 13:20:00,12.688,12.819,12.663,12.686,1550000.0
2007-01-18 13:25:00,12.758,12.823,12.645,12.779,2150000.0
2007-01-18 13:30:00,12.794,12.833,12.633,12.715,2100000.0
2007-01-18 13:35:00,12.775,12.836,12.665,12.775,2100000.0
2007-01-18 13:40:00,12.783,12.841,12.664,12.758,1950000.0
2007-01-18 13:45:00,12.735,12.866,12.644,12.772,1400000.0
2007-01-18 13:50:00,12.719,12.849,12.694,12.839,2000000.0
2007-01-18 13:55:00,12.805,12.855,12.704,12.74,1700000.0
2007-01-18 14:00:00,12.802,12.852,12.692,12.819,1800000.0
2007-01-18 14:05:00,12.73,12.835,12.678,12.728,2050000.0
2007-01-18 14:10:00,12.687,12.841,12.675,12.753,2050000.0
2007-01-18 14:15:00,12.652,12.822,12.635,12.794,2300000.0
2007-01-18 14:20:00,12.721,12.852,12.642,12.827,2050000.0
2007-01-18 14:25:00,12.742,12.844,12.698,12.812,1850000.0
2007-01-18 14:30:00,12.751,12.87,12.705,12.782,2300000.0
2007-01-18 14:35:00,12.794,12.877,12.705,12.736,2200000.0
2007-01-18 14:40:00,12.764,12.828,12.649,12.822,1850000.0
2007-01-18 14:45:00,12.773,12.829,12.662,12.663,2000000.0
2007-01-18 14:50:00,12.732,12.819,12.666,12.699,2150000.0
2007-01-18 14:55:00,12.734,12.813,12.63,12.787,2400000.0
2007-01-18 15:00:00,12.683,12.858,12.676,12.703,2400000.0
2007-01-18 15:05:00,12.677,12.817,12.626,12.666,2450000.0
2007-01-18 15:10:00,12.676,12.859,12.65,12.767,2550000.0
2007-01-18 15:15:00,12.689,12.823,12.666,12.774,2350000.0
2007-01-18 15:20:00,12.717,12.834,12.641,12.641,2450000.0
2007-01-18 15:25:00,12.782,12.821,12.667,12.684,2450000.0
2007-01-18 15:30:00,12.771,12.844,12.654,12.656,2550000.0
2007-01-18 15:35:00,12.726,12.803,12.649,12.752,2700000.0
2007-01-18 15:40:00,12.669,12.761,12.591,12.713,2350000.0
2007-01-18 15:45:00,12.705,12.749,12.548,12.749,2700000.0
2007-01-18 15:50:00,12.649,12.753,12.538,12.716,3000000.0
2007-01-18 15:55:00,12.59,12.742,12.541,12.651,2700000.0
2007-01-18 16:00:00,12.689,12.779,12.572,12.706,2950000.0
2007-01-18 16:05:00,12.724,12.819,12.617,12.785,2550000.0
2007-01-18 16:10:00,12.743,12.819,12.615,12.702,2700000.0
2007-01-18 16:15:00,12.782,12.81,12.641,12.745,2400000.0
2007-01-18 16:20:00,12.809,12.874,12.678,12.813,2850000.0
2007-01-18 16:25:00,12.736,12.843,12.686,12.803,2500000.0
2007-01-18 16:30:00,12.723,12.873,12.67,12.845,2350000.0
2007-01-18 16:35:00,12.761,12.891,12.676,12.839,3100000.0
2007-01-18 16:40:00,12.74,12.89,12.665,12.702,2100000.0
2007-01-18 16:45:00,12.708,12.874,12.67,12.742,2800000.0
2007-01-18 16:50:00,12.866,12.895,12.733,12.751,2400000.0
2007-01-18 16:55:00,12.822,12.876,12.686,12.758,2700000.0
2007-01-18 17:00:00,12.876,12.908,12.704,12.771,2650000.0
2007-01-18 17:05:00,12.837,12.837,12.644,12.699,2400000.0
2007-01-18 17:10:00,12.766,12.791,12.611,12.765,2700000.0
2007-01-18 17:15:00,12.755,12.796,12.654,12.755,2250000.0
2007-01-18 17:20:00,12.726,12.791,12.647,12.69,2450000.0
2007-01-18 17:25:00,12.764,12.794,12.645,12.757,3150000.0
2007-01-18 17:30:00,12.664,12.803,12.561,12.696,2850000.0
2007-01-18 17:35:00,12.625,12.719,12.549,12.612,2750000.0
2007-01-18 17:40:00,12.621,12.775,12.562,12.697,2700000.0
2007-01-18 17:45:00,12.626,12.751,12.575,12.684,2500000.0
2007-01-18 17:50:00,12.7,12.724,12.505,12.715,2750000.0
2007-01-18 17:55:00,12.608,12.727,12.554,12.727,2650000.0
2007-01-18 18:00:00,12.618,12.773,12.588,12.664,2950000.0
2007-01-18 18:05:00,12.662,12.758,12.552,12.683,2650000.0
2007-01-18 18:10:00,12.662,12.767,12.564,12.716,2250000.0
2007-01-18 18:15:00,12.705,12.795,12.594,12.603,2700000.0
2007-01-18 18:20:00,12.614,12.775,12.555,12.751,2650000.0
2007-01-18 18:25:00,12.667,12.743,12.58,12.699,2450000.0
2007-01-18 18:30:00,12.695,12.741,12.569,12.707,2450000.0
2007-01-18 18:35:00,12.698,12.724,12.544,12.697,2750000.0
2007-01-18 18:40:00,12.694,12.754,12.565,12.649,2900000.0
2007-01-18 18:45:00,12.627,12.755,12.612,12.645,2400000.0
2007-01-18 18:50:00,12.717,12.746,12.584,12.603,2400000.0
2007-01-18 18:55:00,12.679,12.736,12.568,12.624,2400000.0
2007-01-18 19:00:00,12.595,12.727,12.561,12.69,2100000.0
2007-01-18 19:05:00,12.65,12.739,12.569,12.644,2650000.0
2007-01-18 19:10:00,12.623,12.736,12.555,12.7,2300000.0
2007-01-18 19:15:00,12.64,12.76,12.577,12.724,2650000.0
2007-01-18 19:20:00,12.602,12.719,12.563,12.675,2400000.0
2007-01-18 19:25:00,12.707,12.754,12.569,12.73,2000000.0
2007-01-18 19:30:00,12.721,12.735,12.571,12.606,2100000.0
2007-01-18 19:35:00,12.653,12.724,12.568,12.595,1850000.0
2007-01-18 19:40:00,12.629,12.729,12.557,12.648,1950000.0
2007-01-18 19:45:00,12.697,12.712,12.559,12.666,2000000.0
2007-01-18 19:50:00,12.683,12.683,12.519,12.64,2250000.0
2007-01-18 19:55:00,12.526,12.651,12.479,12.482,2150000.0
2007-01-18 20:00:00,12.523,12.678,12.494,12.572,2400000.0
2007-01-18 20:05:00,12.627,12.643,12.464,12.638,1850000.0
2007-01-18 20:10:00,12.508,12.638,12.466,12.606,2250000.0
2007-01-18 20:15:00,12.52,12.599,12.437,12.549,2500000.0
2007-01-18 20:20:00,12.586,12.595,12.411,12.526,2300000.0
2007-01-18 20:25:00,12.596,12.603,12.465,12.495,1850000.0
2007-01-18 20:30:00,12.487,12.59,12.437,12.477,2000000.0
2007-01-18 20:35:00,12.549,12.611,12.464,12.583,1750000.0
2007-01-18 20:40:00,12.555,12.621,12.403,12.519,2100000.0
2007-01-18 20:45:00,12.561,12.615,12.46,12.502,2200000.0
2007-01-18 20:50:00,12.601,12.604,12.468,12.468,1700000.0
2007-01-18 20:55:00,12.55,12.609,12.43,12.528,1650000.0
2007-01-18 21:00:00,12.533,12.593,12.418,12.58,1850000.0
2007-01-18 21:05:00,12.537,12.544,12.388,12.517,1650000.0
2007-01-18 21:10:00,12.554,12.565,12.407,12.502,1600000.0
2007-01-18 21:15:00,12.435,12.603,12.429,12.529,2150000.0
2007-01-18 21:20:00,12.425,12.571,12.399,12.463,1250000.0
2007-01-18 21:25:00,12.427,12.604,12.401,12.591,2300000.0
2007-01-18 21:30:00,12.439,12.606,12.432,12.557,2200000.0
2007-01-18 21:35:00,12.567,12.599,12.46,12.527,1550000.0
2007-01-18 21:40:00,12.543,12.543,12.435,12.495,1050000.0
2007-01-18 21:45:00,12.532,12.628,12.424,12.548,1600000.0
2007-01-18 21:50:00,12.458,12.58,12.426,12.426,1200000.0
2007-01-18 21:55:00,12.556,12.617,12.447,12.596,1500000.0
2007-01-18 22:00:00,12.582,12.633,12.463,12.479,1050000.0
2007-01-18 22:05:00,12.485,12.604,12.468,12.564,1600000.0
2007-01-18 22:10:00,12.601,12.618,12.501,12.579,1450000.0
2007-01-18 22:15:00,12.567,12.593,12.455,12.551,1150000.0
2007-01-18 22:20:00,12.616,12.643,12.46,12.54,2000000.0
2007-01-18 22:25:00,12.589,12.648,12.481,12.531,2300000.0
2007-01-18 22:30:00,12.536,12.588,12.499,12.551,450000.0
2007-01-18 22:35:00,12.593,12.62,12.461,12.545,1350000.0
2007-01-18 22:40:00,12.589,12.644,12.484,12.599,1350000.0
2007-01-18 22:45:00,12.482,12.612,12.482,12.505,1200000.0
2007-01-18 22:50:00,12.577,12.621,12.476,12.528,850000.0
2007-01-18 22:55:00,12.482,12.641,12.478,12.553,1650000.0
2007-01-18 23:05:00,12.562,12.605,12.472,12.556,750000.0
2007-01-18 23:15:00,12.587,12.617,12.479,12.519,600000.0
2007-01-18 23:30:00,12.528,12.68,12.456,12.456,1850000.0
2007-01-18 23:35:00,12.484,12.638,12.462,12.597,1850000.0
2007-01-18 23:40:00,12.544,12.594,12.468,12.547,1150000.0
2007-01-18 23:45:00,12.569,12.569,12.49,12.523,200000.0
2007-01-18 23:50:00,12.501,12.612,12.492,12.525,350000.0
2007-01-18 23:55:00,12.569,12.593,12.478,12.593,500000.0
2007-01-19 00:00:00,12.539,12.602,12.454,12.458,1600000.0
2007-01-19 00:05:00,12.584,12.584,12.5,12.533,200000.0
2007-01-19 00:10:00,12.544,12.659,12.502,12.511,850000.0
2007-01-19 00:15:00,12.577,12.629,12.52,12.553,550000.0
2007-01-19 00:20:00,12.605,12.614,12.513,12.586,550000.0
2007-01-19 00:25:00,12.486,12.631,12.486,12.628,650000.0
2007-01-19 00:40:00,12.595,12.617,12.506,12.539,600000.0
2007-01-19 00:45:00,12.597,12.597,12.513,12.545,200000.0
2007-01-19 00:55:00,12.511,12.635,12.494,12.522,800000.0
2007-01-19 01:05:00,12.532,12.636,12.469,12.605,800000.0
2007-01-19 01:10:00,12.592,12.594,12.5,12.537,250000.0
2007-01-19 01:20:00,12.578,12.626,12.524,12.524,300000.0
2007-01-19 01:25:00,12.576,12.623,12.478,12.622,1650000.0
2007-01-19 01:30:00,12.557,12.634,12.479,12.634,1300000.0
2007-01-19 01:35:00,12.566,12.626,12.497,12.553,1950000.0
2007-01-19 01:40:00,12.648,12.648,12.494,12.617,1200000.0
2007-01-19 01:45:00,12.539,12.643,12.539,12.577,350000.0
2007-01-19 01:50:00,12.611,12.68,12.496,12.602,950000.0
2007-01-19 01:55:00,12.498,12.641,12.482,12.641,600000.0
2007-01-19 02:00:00,12.615,12.615,12.523,12.559,200000.0
2007-01-19 02:05:00,12.624,12.624,12.506,12.545,400000.0
2007-01-19 02:10:00,12.527,12.641,12.493,12.585,1100000.0
2007-01-19 02:15:00,12.547,12.666,12.493,12.535,1850000.0
2007-01-19 02:20:00,12.548,12.661,12.488,12.614,600000.0
2007-01-19 02:25:00,12.489,12.615,12.467,12.615,750000.0
2007-01-19 02:35:00,12.56,12.642,12.516,12.607,550000.0
2007-01-19 02:40:00,12.595,12.648,12.502,12.648,750000.0
2007-01-19 02:45:00,12.67,12.692,12.562,12.65,1100000.0
2007-01-19 02:50:00,12.647,12.665,12.555,12.56,400000.0
2007-01-19 02:55:00,12.579,12.717,12.499,12.616,2300000.0
2007-01-19 03:00:00,12.549,12.672,12.482,12.641,1700000.0
2007-01-19 03:05:00,12.612,12.612,12.498,12.531,200000.0
2007-01-19 03:10:00,12.546,12.7,12.481,12.619,1100000.0
2007-01-19 03:15:00,12.6,12.66,12.487,12.609,2350000.0
2007-01-19 03:20:00,12.602,12.674,12.515,12.563,2050000.0
2007-01-19 03:25:00,12.55,12.601,12.491,12.579,1000000.0
2007-01-19 03:30:00,12.598,12.688,12.511,12.609,1350000.0
2007-01-19 03:35:00,12.604,12.624,12.483,12.526,1450000.0
2007-01-19 03:40:00,12.577,12.656,12.466,12.593,1750000.0
2007-01-19 03:45:00,12.6,12.634,12.485,12.587,1500000.0
2007-01-19 03:50:00,12.621,12.652,12.488,12.541,1650000.0
2007-01-19 03:55:00,12.524,12.687,12.522,12.536,850000.0
2007-01-19 04:00:00,12.603,12.617,12.487,12.565,750000.0
2007-01-19 04:05:00,12.601,12.601,12.497,12.592,650000.0
2007-01-19 04:10:00,12.541,12.632,12.507,12.632,400000.0
2007-01-19 04:15:00,12.583,12.6,12.498,12.527,500000.0
2007-01-19 04:20:00,12.577,12.588,12.476,12.543,400000.0
2007-01-19 04:25:00,12.493,12.61,12.493,12.566,950000.0
2007-01-19 04:30:00,12.609,12.622,12.476,12.548,1000000.0
2007-01-19 04:35:00,12.495,12.587,12.493,12.587,500000.0
2007-01-19 04:40:00,12.538,12.654,12.48,12.636,1250000.0
2007-01-19 04:45:00,12.648,12.648,12.491,12.527,400000.0
2007-01-19 04:50:00,12.602,12.632,12.565,12.58,500000.0
2007-01-19 04:55:00,12.555,12.597,12.502,12.534,750000.0
2007-01-19 05:00:00,12.55,12.655,12.497,12.553,1550000.0
2007-01-19 05:05:00,12.657,12.657,12.615,12.615,400000.0
2007-01-19 05:10:00,12.655,12.699,12.507,12.604,1100000.0
2007-01-19 05:15:00,12.575,12.594,12.462,12.594,350000.0
2007-01-19 05:20:00,12.513,12.591,12.5,12.513,450000.0
2007-01-19 05:35:00,12.613,12.613,12.529,12.563,200000.0
2007-01-19 05:40:00,12.578,12.608,12.483,12.483,400000.0
2007-01-19 05:45:00,12.555,12.621,12.511,12.621,850000.0
2007-01-19 05:50:00,12.618,12.643,12.497,12.618,1350000.0
2007-01-19 05:55:00,12.563,12.654,12.501,12.636,1450000.0
2007-01-19 06:00:00,12.602,12.704,12.448,12.599,1650000.0
2007-01-19 06:05:00,12.634,12.684,12.506,12.65,2650000.0
2007-01-19 06:10:00,12.629,12.691,12.531,12.572,2250000.0
2007-01-19 06:15:00,12.648,12.684,12.557,12.642,1250000.0
2007-01-19 06:20:00,12.625,12.625,12.52,12.556,200000.0
2007-01-19 06:25:00,12.551,12.65,12.527,12.568,1200000.0
2007-01-19 06:30:00,12.621,12.639,12.508,12.63,1400000.0
2007-01-19 06:35:00,12.605,12.669,12.504,12.574,1900000.0
2007-01-19 06:40:00,12.595,12.678,12.558,12.579,1300000.0
2007-01-19 06:45:00,12.627,12.627,12.508,12.596,550000.0
2007-01-19 06:50:00,12.611,12.677,12.574,12.611,600000.0
2007-01-19 06:55:00,12.555,12.634,12.489,12.634,900000.0
2007-01-19 07:00:00,12.527,12.643,12.496,12.547,1050000.0
2007-01-19 07:05:00,12.61,12.637,12.513,12.513,350000.0
2007-01-19 07:10:00,12.606,12.662,12.549,12.629,750000.0
2007-01-19 07:15:00,12.566,12.628,12.539,12.626,400000.0
2007-01-19 07:20:00,12.634,12.64,12.552,12.603,800000.0
2007-01-19 07:25:00,12.521,12.647,12.509,12.583,800000.0
2007-01-19 07:30:00,12.598,12.66,12.509,12.632,1100000.0
2007-01-19 07:35:00,12.612,12.663,12.514,12.627,1200000.0
2007-01-19 07:40:00,12.645,12.645,12.487,12.605,550000.0
2007-01-19 07:45:00,12.621,12.66,12.542,12.609,950000.0
2007-01-19 07:50:00,12.551,12.652,12.509,12.615,1300000.0
2007-01-19 07:55:00,12.545,12.626,12.533,12.625,850000.0
2007-01-19 08:00:00,12.564,12.66,12.564,12.57,350000.0
2007-01-19 08:05:00,12.558,12.65,12.501,12.534,2100000.0
2007-01-19 08:10:00,12.625,12.671,12.524,12.547,1300000.0
2007-01-19 08:15:00,12.542,12.679,12.539,12.632,1200000.0
2007-01-19 08:20:00,12.672,12.672,12.52,12.574,1450000.0
2007-01-19 08:25:00,12.54,12.662,12.532,12.615,1950000.0
2007-01-19 08:30:00,12.605,12.672,12.52,12.595,1600000.0
2007-01-19 08:35:00,12.594,12.683,12.517,12.527,2000000.0
2007-01-19 08:40:00,12.61,12.661,12.525,12.609,1100000.0
2007-01-19 08:45:00,12.527,12.586,12.527,12.569,450000.0
2007-01-19 08:50:00,12.541,12.705,12.539,12.636,1050000.0
2007-01-19 08:55:00,12.587,12.643,12.558,12.619,550000.0
2007-01-19 09:00:00,12.533,12.689,12.533,12.563,850000.0
2007-01-19 09:05:00,12.643,12.688,12.568,12.597,550000.0
2007-01-19 09:10:00,12.651,12.681,12.533,12.592,1500000.0
2007-01-19 09:15:00,12.595,12.673,12.532,12.648,1150000.0
2007-01-19 09:20:00,12.555,12.667,12.504,12.594,1950000.0
2007-01-19 09:25:00,12.641,12.655,12.534,12.544,950000.0
2007-01-19 09:35:00,12.62,12.688,12.468,12.605,1350000.0
2007-01-19 09:40:00,12.541,12.656,12.513,12.576,1300000.0
2007-01-19 09:45:00,12.613,12.641,12.475,12.562,1450000.0
2007-01-19 09:50:00,12.626,12.644,12.471,12.597,750000.0
2007-01-19 09:55:00,12.605,12.695,12.477,12.653,1750000.0
2007-01-19 10:00:00,12.596,12.693,12.532,12.569,1250000.0
2007-01-19 10:05:00,12.558,12.689,12.499,12.629,2000000.0
2007-01-19 10:10:00,12.652,12.696,12.496,12.635,2100000.0
2007-01-19 10:15:00,12.633,12.654,12.472,12.582,2000000.0
2007-01-19 10:20:00,12.526,12.684,12.492,12.629,1850000.0
2007-01-19 10:25:00,12.527,12.673,12.5,12.601,2750000.0
2007-01-19 10:30:00,12.538,12.629,12.435,12.578,1950000.0
2007-01-19 10:35:00,12.486,12.612,12.39,12.434,2350000.0
2007-01-19 10:40:00,12.545,12.591,12.442,12.549,2550000.0
2007-01-19 10:45:00,12.565,12.622,12.447,12.494,1100000.0
2007-01-19 10:50:00,12.548,12.621,12.439,12.571,2700000.0
2007-01-19 10:55:00,12.566,12.616,12.423,12.443,2450000.0
2007-01-19 11:00:00,12.519,12.634,12.413,12.629,2200000.0
2007-01-19 11:05:00,12.499,12.649,12.487,12.649,1700000.0
2007-01-19 11:10:00,12.508,12.665,12.508,12.635,2200000.0
2007-01-19 11:15:00,12.528,12.644,12.476,12.644,1800000.0
2007-01-19 11:20:00,12.649,12.649,12.487,12.524,1350000.0
2007-01-19 11:25:00,12.535,12.65,12.482,12.556,2300000.0
2007-01-19 11:30:00,12.63,12.656,12.492,12.586,1900000.0
2007-01-19 11:35:00,12.595,12.631,12.473,12.597,1800000.0
2007-01-19 11:40:00,12.544,12.649,12.458,12.603,1900000.0
2007-01-19 11:45:00,12.526,12.645,12.46,12.538,1800000.0
2007-01-19 11:50:00,12.539,12.638,12.461,12.568,2200000.0
2007-01-19 11:55:00,12.586,12.646,12.501,12.564,1950000.0
2007-01-19 12:00:00,12.591,12.671,12.482,12.482,2150000.0
2007-01-19 12:05:00,12.578,12.596,12.43,12.516,1150000.0
2007-01-19 12:10:00,12.482,12.632,12.45,12.494,1600000.0
2007-01-19 12:15:00,12.532,12.641,12.441,12.486,1700000.0
2007-01-19 12:20:00,12.531,12.663,12.462,12.567,2400000.0
2007-01-19 12:25:00,12.598,12.642,12.443,12.483,2000000.0
2007-01-19 12:30:00,12.593,12.67,12.474,12.508,1350000.0
2007-01-19 12:35:00,12.654,12.656,12.462,12.567,2100000.0
2007-01-19 12:40:00,12.561,12.632,12.456,12.489,1900000.0
2007-01-19 12:45:00,12.545,12.634,12.453,12.506,2250000.0
2007-01-19 12:50:00,12.557,12.682,12.463,12.554,2350000.0
2007-01-19 12:55:00,12.561,12.667,12.467,12.583,2150000.0
2007-01-19 13:00:00,12.587,12.658,12.479,12.521,1800000.0
2007-01-19 13:05:00,12.509,12.637,12.478,12.525,1700000.0
2007-01-19 13:10:00,12.585,12.649,12.47,12.62,2250000.0
2007-01-19 13:15:00,12.561,12.654,12.474,12.535,2000000.0
2007-01-19 13:20:00,12.53,12.682,12.481,12.588,2050000.0
2007-01-19 13:25:00,12.636,12.665,12.479,12.587,2150000.0
2007-01-19 13:30:00,12.642,12.647,12.49,12.51,2100000.0
2007-01-19 13:35:00,12.564,12.659,12.498,12.624,2100000.0
2007-01-19 13:40:00,12.627,12.722,12.504,12.57,1950000.0
2007-01-19 13:45:00,12.524,12.664,12.47,12.639,1750000.0
2007-01-19 13:50:00,12.58,12.707,12.537,12.685,2000000.0
2007-01-19 13:55:00,12.641,12.703,12.527,12.669,1900000.0
2007-01-19 14:00:00,12.645,12.713,12.542,12.671,1800000.0
2007-01-19 14:05:00,12.668,12.711,12.53,12.58,1950000.0
2007-01-19 14:10:00,12.53,12.685,12.508,12.574,2050000.0
2007-01-19 14:15:00,12.532,12.689,12.532,12.673,2300000.0
2007-01-19 14:20:00,12.564,12.683,12.515,12.646,2050000.0
2007-01-19 14:25:00,12.593,12.683,12.537,12.61,1150000.0
2007-01-19 14:30:00,12.601,12.703,12.545,12.551,2350000.0
2007-01-19 14:35:00,12.653,12.689,12.506,12.575,2200000.0
2007-01-19 14:40:00,12.604,12.691,12.529,12.636,2300000.0
2007-01-19 14:45:00,12.616,12.73,12.567,12.57,2000000.0
2007-01-19 14:50:00,12.613,12.702,12.541,12.615,1800000.0
2007-01-19 14:55:00,12.638,12.697,12.521,12.667,2400000.0
2007-01-19 15:00:00,12.56,12.697,12.514,12.555,2400000.0
2007-01-19 15:05:00,12.544,12.723,12.544,12.625,1700000.0
2007-01-19 15:10:00,12.579,12.748,12.529,12.559,2650000.0
2007-01-19 15:15:00,12.534,12.717,12.534,12.588,3050000.0
2007-01-19 15:20:00,12.643,12.719,12.542,12.632,2850000.0
2007-01-19 15:25:00,12.693,12.721,12.553,12.625,2550000.0
2007-01-19 15:30:00,12.592,12.761,12.543,12.548,3250000.0
2007-01-19 15:35:00,12.643,12.748,12.566,12.659,3300000.0
2007-01-19 15:40:00,12.605,12.698,12.528,12.663,3050000.0
2007-01-19 15:45:00,12.684,12.698,12.549,12.549,3250000.0
2007-01-19 15:50:00,12.566,12.69,12.499,12.546,3450000.0
2007-01-19 15:55:00,12.523,12.712,12.499,12.629,3250000.0
2007-01-19 16:00:00,12.662,12.723,12.525,12.667,3400000.0
2007-01-19 16:05:00,12.603,12.668,12.521,12.552,2950000.0
2007-01-19 16:10:00,12.538,12.693,12.509,12.569,3550000.0
2007-01-19 16:15:00,12.591,12.703,12.528,12.635,2800000.0
2007-01-19 16:20:00,12.649,12.744,12.545,12.706,3400000.0
2007-01-19 16:25:00,12.66,12.7,12.543,12.634,2650000.0
2007-01-19 16:30:00,12.621,12.7,12.528,12.582,2750000.0
2007-01-19 16:35:00,12.634,12.719,12.515,12.68,3700000.0
2007-01-19 16:40:00,12.638,12.71,12.516,12.523,2500000.0
2007-01-19 16:45:00,12.543,12.721,12.524,12.526,3150000.0
2007-01-19 16:50:00,12.623,12.656,12.477,12.541,2950000.0
2007-01-19 16:55:00,12.622,12.692,12.509,12.569,3400000.0
2007-01-19 17:00:00,12.657,12.686,12.494,12.652,3400000.0
2007-01-19 17:05:00,12.654,12.679,12.506,12.565,2850000.0
2007-01-19 17:10:00,12.52,12.7,12.484,12.662,3400000.0
2007-01-19 17:15:00,12.643,12.697,12.521,12.582,2950000.0
2007-01-19 17:20:00,12.635,12.698,12.529,12.56,2200000.0
2007-01-19 17:25:00,12.646,12.692,12.523,12.566,3550000.0
2007-01-19 17:30:00,12.538,12.724,12.505,12.672,3200000.0
2007-01-19 17:35:00,12.59,12.713,12.504,12.587,3400000.0
2007-01-19 17:40:00,12.574,12.733,12.547,12.694,3200000.0
2007-01-19 17:45:00,12.625,12.763,12.603,12.69,2650000.0
2007-01-19 17:50:00,12.764,12.807,12.632,12.795,3350000.0
2007-01-19 17:55:00,12.688,12.795,12.614,12.773,2900000.0
2007-01-19 18:00:00,12.657,12.792,12.631,12.632,3150000.0
2007-01-19 18:05:00,12.673,12.802,12.632,12.67,2750000.0
2007-01-19 18:10:00,12.718,12.81,12.639,12.751,2250000.0
2007-01-19 18:15:00,12.742,12.808,12.637,12.748,2550000.0
2007-01-19 18:20:00,12.697,12.791,12.61,12.735,3200000.0
2007-01-19 18:25:00,12.7,12.84,12.644,12.836,3300000.0
2007-01-19 18:30:00,12.761,12.792,12.612,12.788,2650000.0
2007-01-19 18:35:00,12.726,12.833,12.633,12.772,3300000.0
2007-01-19 18:40:00,12.727,12.808,12.631,12.728,3200000.0
2007-01-19 18:45:00,12.671,12.829,12.612,12.762,2400000.0
2007-01-19 18:50:00,12.642,12.81,12.586,12.779,2900000.0
2007-01-19 18:55:00,12.673,12.828,12.634,12.763,2650000.0
2007-01-19 19:00:00,12.727,12.859,12.642,12.749,3050000.0
2007-01-19 19:05:00,12.811,12.832,12.609,12.719,2950000.0
2007-01-19 19:10:00,12.747,12.811,12.608,12.611,2550000.0
2007-01-19 19:15:00,12.667,12.842,12.667,12.796,2700000.0
2007-01-19 19:20:00,12.72,12.824,12.623,12.688,2050000.0
2007-01-19 19:25:00,12.679,12.801,12.656,12.777,1900000.0
2007-01-19 19:30:00,12.784,12.822,12.634,12.793,2550000.0
2007-01-19 19:35:00,12.779,12.808,12.641,12.649,1800000.0
2007-01-19 19:40:00,12.736,12.805,12.657,12.726,1900000.0
2007-01-19 19:45:00,12.727,12.814,12.633,12.676,2200000.0
2007-01-19 19:50:00,12.771,12.855,12.644,12.774,2800000.0
2007-01-19 19:55:00,12.652,12.826,12.646,12.784,2250000.0
2007-01-19 20:00:00,12.791,12.825,12.662,12.772,1700000.0
2007-01-19 20:05:00,12.798,12.821,12.617,12.772,2300000.0
2007-01-19 20:10:00,12.759,12.828,12.695,12.728,1850000.0
2007-01-19 20:15:00,12.778,12.847,12.674,12.698,1750000.0
2007-01-19 20:20:00,12.805,12.832,12.643,12.758,2050000.0
2007-01-19 20:25:00,12.808,12.849,12.659,12.728,2250000.0
2007-01-19 20:30:00,12.8,12.826,12.659,12.804,2150000.0
2007-01-19 20:35:00,12.8,12.903,12.685,12.758,1800000.0
2007-01-19 20:40:00,12.796,12.799,12.663,12.79,750000.0
2007-01-19 20:45:00,12.783,12.81,12.674,12.712,1750000.0
2007-01-19 20:50:00,12.754,12.843,12.69,12.817,1500000.0
2007-01-19 20:55:00,12.728,12.874,12.68,12.752,1800000.0
2007-01-19 21:00:00,12.697,12.814,12.669,12.682,1400000.0
2007-01-19 21:05:00,12.805,12.839,12.682,12.744,2150000.0
2007-01-19 21:10:00,12.728,12.794,12.7,12.7,350000.0
2007-01-19 21:15:00,12.724,12.867,12.623,12.791,1550000.0
2007-01-19 21:20:00,12.74,12.826,12.645,12.72,1600000.0
2007-01-19 21:25:00,12.698,12.838,12.667,12.75,1450000.0
2007-01-19 21:30:00,12.718,12.826,12.654,12.759,1200000.0
2007-01-19 21:35:00,12.757,12.757,12.656,12.695,200000.0
2007-01-19 21:40:00,12.771,12.87,12.684,12.712,2050000.0
2007-01-19 21:45:00,12.723,12.872,12.661,12.814,1900000.0
2007-01-19 21:50:00,12.785,12.808,12.718,12.806,300000.0
2007-01-19 21:55:00,12.794,12.846,12.71,12.716,850000.0
2007-01-19 22:00:00,12.799,12.853,12.704,12.743,450000.0
2007-01-19 22:05:00,12.813,12.851,12.73,12.759,400000.0
2007-01-19 22:10:00,12.794,12.794,12.694,12.734,200000.0
2007-01-19 22:15:00,12.712,12.858,12.694,12.786,850000.0
2007-01-19 22:30:00,12.785,12.838,12.703,12.808,1050000.0
2007-01-19 22:35:00,12.841,12.848,12.704,12.726,1700000.0
2007-01-19 22:40:00,12.708,12.844,12.703,12.801,850000.0
2007-01-19 22:45:00,12.748,12.843,12.704,12.787,1200000.0
2007-01-19 22:50:00,12.767,12.79,12.767,12.79,200000.0
2007-01-19 22:55:00,12.794,12.794,12.694,12.733,200000.0
2007-01-19 23:00:00,12.717,12.831,12.659,12.765,1250000.0
2007-01-19 23:05:00,12.736,12.858,12.733,12.804,650000.0
2007-01-19 23:10:00,12.793,12.856,12.707,12.752,1200000.0
2007-01-19 23:15:00,12.795,12.795,12.703,12.739,200000.0
2007-01-19 23:20:00,12.806,12.806,12.721,12.754,200000.0
2007-01-19 23:25:00,12.796,12.796,12.696,12.734,200000.0
2007-01-19 23:30:00,12.823,12.848,12.726,12.762,650000.0
2007-01-19 23:40:00,12.742,12.818,12.724,12.807,700000.0
2007-01-19 23:50:00,12.747,12.797,12.695,12.725,400000.0
2007-01-22 00:00:00,12.85,13.1,12.704,12.744,400000.0
2007-01-22 00:05:00,12.784,12.809,12.722,12.792,200000.0
2007-01-22 00:20:00,12.804,12.804,12.72,12.753,200000.0
2007-01-22 00:25:00,12.829,12.829,12.718,12.74,300000.0
2007-01-22 00:30:00,12.804,12.814,12.721,12.763,400000.0
2007-01-22 00:35:00,12.746,12.85,12.746,12.822,150000.0
2007-01-22 00:50:00,12.816,12.816,12.706,12.744,400000.0
2007-01-22 00:55:00,12.794,12.794,12.694,12.734,200000.0
2007-01-22 01:05:00,12.805,12.813,12.721,12.804,400000.0
2007-01-22 01:20:00,12.773,12.826,12.748,12.748,300000.0
2007-01-22 01:30:00,12.767,12.842,12.767,12.842,100000.0
2007-01-22 01:35:00,12.795,12.835,12.695,12.835,300000.0
2007-01-22 01:45:00,12.795,12.831,12.697,12.831,350000.0
2007-01-22 01:55:00,12.806,12.806,12.676,12.777,600000.0
2007-01-22 02:00:00,12.795,12.809,12.689,12.743,600000.0
2007-01-22 02:05:00,12.753,12.828,12.683,12.724,650000.0
2007-01-22 02:10:00,12.776,12.776,12.675,12.715,200000.0
2007-01-22 02:15:00,12.748,12.849,12.708,12.801,550000.0
2007-01-22 02:20:00,12.805,12.822,12.659,12.766,1300000.0
2007-01-22 02:25:00,12.684,12.858,12.674,12.702,1200000.0
2007-01-22 02:35:00,12.76,12.861,12.642,12.722,2100000.0
2007-01-22 02:40:00,12.784,12.826,12.669,12.703,1950000.0
2007-01-22 02:45:00,12.783,12.831,12.707,12.735,1000000.0
2007-01-22 02:50:00,12.765,12.829,12.692,12.751,350000.0
2007-01-22 02:55:00,12.73,12.863,12.73,12.825,1000000.0
2007-01-22 03:00:00,12.818,12.843,12.724,12.843,450000.0
2007-01-22 03:05:00,12.691,12.817,12.691,12.745,750000.0
2007-01-22 03:10:00,12.784,12.813,12.709,12.742,800000.0
2007-01-22 03:15:00,12.748,12.9,12.71,12.751,950000.0
2007-01-22 03:20:00,12.823,12.841,12.67,12.716,1450000.0
2007-01-22 03:25:00,12.737,12.818,12.696,12.784,850000.0
2007-01-22 03:30:00,12.724,12.869,12.724,12.811,250000.0
2007-01-22 03:35:00,12.837,12.837,12.705,12.756,1100000.0
2007-01-22 03:40:00,12.797,12.829,12.638,12.78,700000.0
2007-01-22 03:45:00,12.78,12.836,12.722,12.836,600000.0
2007-01-22 03:50:00,12.76,12.783,12.717,12.783,150000.0
2007-01-22 03:55:00,12.8,12.8,12.703,12.743,250000.0
2007-01-22 04:00:00,12.788,12.788,12.706,12.749,250000.0
2007-01-22 04:15:00,12.797,12.822,12.699,12.741,450000.0
2007-01-22 04:20:00,12.76,12.86,12.68,12.773,950000.0
2007-01-22 04:25:00,12.786,12.835,12.69,12.82,1050000.0
2007-01-22 04:30:00,12.785,12.804,12.682,12.723,250000.0
2007-01-22 04:35:00,12.763,12.81,12.705,12.749,250000.0
2007-01-22 04:40:00,12.757,12.807,12.754,12.754,150000.0
2007-01-22 04:45:00,12.804,12.804,12.695,12.721,450000.0
2007-01-22 04:50:00,12.776,12.833,12.696,12.794,1100000.0
2007-01-22 04:55:00,12.737,12.788,12.696,12.696,200000.0
2007-01-22 05:00:00,12.723,12.807,12.71,12.798,250000.0
2007-01-22 05:05:00,12.815,12.855,12.723,12.8,700000.0
2007-01-22 05:10:00,12.793,12.793,12.791,12.791,100000.0
2007-01-22 05:15:00,12.76,12.856,12.72,12.83,500000.0
2007-01-22 05:20:00,12.786,12.86,12.687,12.769,2850000.0
2007-01-22 05:25:00,12.803,12.877,12.689,12.706,1850000.0
2007-01-22 05:30:00,12.825,12.825,12.74,12.774,200000.0
2007-01-22 05:40:00,12.763,12.805,12.72,12.757,250000.0
2007-01-22 05:45:00,12.804,12.804,12.704,12.744,200000.0
2007-01-22 05:50:00,12.723,12.828,12.692,12.823,1050000.0
2007-01-22 05:55:00,12.817,12.817,12.694,12.738,900000.0
2007-01-22 06:00:00,12.786,12.891,12.708,12.772,1100000.0
2007-01-22 06:05:00,12.835,12.835,12.695,12.717,400000.0
2007-01-22 06:10:00,12.798,12.804,12.725,12.758,550000.0
2007-01-22 06:15:00,12.821,12.858,12.686,12.792,1400000.0
2007-01-22 06:20:00,12.829,12.835,12.658,12.812,1200000.0
2007-01-22 06:25:00,12.788,12.82,12.69,12.792,700000.0
2007-01-22 06:30:00,12.794,12.808,12.685,12.808,1100000.0
2007-01-22 06:35:00,12.769,12.852,12.691,12.733,700000.0
2007-01-22 06:40:00,12.763,12.884,12.731,12.763,1400000.0
2007-01-22 06:45:00,12.722,12.823,12.698,12.823,700000.0
2007-01-22 06:50:00,12.756,12.825,12.703,12.792,900000.0
2007-01-22 06:55:00,12.804,12.804,12.72,12.753,200000.0
2007-01-22 07:10:00,12.809,12.848,12.734,12.837,250000.0
2007-01-22 07:15:00,12.805,12.828,12.72,12.81,1450000.0
2007-01-22 07:30:00,12.794,12.832,12.692,12.791,700000.0
2007-01-22 07:35:00,12.761,12.846,12.688,12.808,1500000.0
2007-01-22 07:40:00,12.783,12.844,12.671,12.747,2000000.0
2007-01-22 07:45:00,12.79,12.79,12.713,12.782,200000.0
2007-01-22 07:50:00,12.789,12.84,12.734,12.761,500000.0
2007-01-22 07:55:00,12.77,12.847,12.684,12.744,1400000.0
2007-01-22 08:00:00,12.793,12.859,12.693,12.7,1500000.0
2007-01-22 08:05:00,12.75,12.862,12.73,12.786,550000.0
2007-01-22 08:15:00,12.729,12.878,12.673,12.737,2300000.0
2007-01-22 08:20:00,12.832,12.832,12.697,12.783,550000.0
2007-01-22 08:25:00,12.718,12.875,12.718,12.793,600000.0
2007-01-22 08:30:00,12.8,12.84,12.682,12.784,1600000.0
2007-01-22 08:35:00,12.764,12.826,12.693,12.721,900000.0
2007-01-22 08:40:00,12.843,12.843,12.674,12.791,1200000.0
2007-01-22 08:45:00,12.795,12.827,12.669,12.77,1800000.0
2007-01-22 08:50:00,12.781,12.822,12.711,12.739,700000.0
2007-01-22 08:55:00,12.821,12.826,12.662,12.772,1800000.0
2007-01-22 09:00:00,12.717,12.823,12.693,12.693,850000.0
2007-01-22 09:05:00,12.673,12.804,12.673,12.804,400000.0
2007-01-22 09:10:00,12.796,12.852,12.66,12.752,1050000.0
2007-01-22 09:15:00,12.755,12.839,12.709,12.821,800000.0
2007-01-22 09:20:00,12.735,12.835,12.702,12.752,1650000.0
2007-01-22 09:25:00,12.829,12.845,12.701,12.806,900000.0
2007-01-22 09:30:00,12.807,12.851,12.716,12.851,450000.0
2007-01-22 09:35:00,12.743,12.876,12.669,12.835,950000.0
2007-01-22 09:40:00,12.732,12.867,12.702,12.736,1950000.0
2007-01-22 09:45:00,12.746,12.837,12.711,12.737,900000.0
2007-01-22 09:50:00,12.751,12.869,12.691,12.796,2000000.0
2007-01-22 09:55:00,12.801,12.867,12.689,12.827,2150000.0
2007-01-22 10:00:00,12.79,12.857,12.685,12.743,1250000.0
2007-01-22 10:05:00,12.695,12.851,12.654,12.819,2200000.0
2007-01-22 10:10:00,12.786,12.86,12.661,12.787,1200000.0
2007-01-22 10:15:00,12.814,12.814,12.676,12.788,750000.0
2007-01-22 10:20:00,12.816,12.846,12.702,12.795,450000.0
2007-01-22 10:25:00,12.693,12.836,12.667,12.791,2750000.0
2007-01-22 10:30:00,12.754,12.803,12.671,12.789,1450000.0
2007-01-22 10:35:00,12.711,12.82,12.672,12.796,1300000.0
2007-01-22 10:40:00,12.808,12.839,12.64,12.767,1850000.0
2007-01-22 10:45:00,12.785,12.817,12.689,12.817,800000.0
2007-01-22 10:50:00,12.778,12.863,12.674,12.689,3200000.0
2007-01-22 10:55:00,12.789,12.863,12.659,12.659,2450000.0
2007-01-22 11:00:00,12.758,12.857,12.691,12.843,2200000.0
2007-01-22 11:05:00,12.717,12.884,12.709,12.832,2200000.0
2007-01-22 11:10:00,12.72,12.877,12.72,12.861,1650000.0
2007-01-22 11:15:00,12.757,12.871,12.745,12.803,1600000.0
2007-01-22 11:20:00,12.837,12.89,12.702,12.81,1800000.0
2007-01-22 11:25:00,12.764,12.885,12.724,12.763,2300000.0
2007-01-22 11:30:00,12.848,12.859,12.693,12.801,2150000.0
2007-01-22 11:35:00,12.804,12.844,12.675,12.742,2150000.0
2007-01-22 11:40:00,12.743,12.856,12.689,12.777,1900000.0
2007-01-22 11:45:00,12.73,12.836,12.658,12.762,2200000.0
2007-01-22 11:50:00,12.767,12.875,12.662,12.777,2200000.0
2007-01-22 11:55:00,12.771,12.873,12.706,12.796,1950000.0
2007-01-22 12:00:00,12.776,12.802,12.701,12.701,350000.0
2007-01-22 12:05:00,12.796,12.864,12.685,12.749,1950000.0
2007-01-22 12:10:00,12.791,12.857,12.682,12.723,1400000.0
2007-01-22 12:15:00,12.768,12.831,12.681,12.712,1250000.0
2007-01-22 12:20:00,12.758,12.881,12.7,12.795,2000000.0
2007-01-22 12:25:00,12.831,12.832,12.673,12.673,1950000.0
2007-01-22 12:30:00,12.7,12.855,12.682,12.682,2200000.0
2007-01-22 12:35:00,12.853,12.861,12.663,12.778,2100000.0
2007-01-22 12:40:00,12.765,12.856,12.677,12.711,2400000.0
2007-01-22 12:45:00,12.746,12.871,12.679,12.764,2250000.0
2007-01-22 12:50:00,12.805,12.888,12.688,12.755,2350000.0
2007-01-22 12:55:00,12.761,12.893,12.674,12.79,2150000.0
2007-01-22 13:00:00,12.797,12.865,12.657,12.736,2200000.0
2007-01-22 13:05:00,12.704,12.882,12.697,12.712,1700000.0
2007-01-22 13:10:00,12.784,12.882,12.705,12.832,2250000.0
2007-01-22 13:15:00,12.753,12.86,12.679,12.722,2000000.0
2007-01-22 13:20:00,12.74,12.858,12.708,12.769,2050000.0
2007-01-22 13:25:00,12.767,12.861,12.707,12.808,1800000.0
2007-01-22 13:30:00,12.844,12.872,12.7,12.738,2100000.0
2007-01-22 13:35:00,12.792,12.869,12.71,12.785,2100000.0
2007-01-22 13:40:00,12.794,12.857,12.691,12.769,1950000.0
2007-01-22 13:45:00,12.74,12.858,12.704,12.811,2100000.0
2007-01-22 13:50:00,12.769,12.854,12.705,12.833,2000000.0
2007-01-22 13:55:00,12.786,12.86,12.733,12.776,1900000.0
2007-01-22 14:00:00,12.79,12.84,12.667,12.828,2600000.0
2007-01-22 14:05:00,12.76,12.845,12.677,12.756,1800000.0
2007-01-22 14:10:00,12.744,12.864,12.689,12.731,1700000.0
2007-01-22 14:15:00,12.653,12.852,12.653,12.844,2300000.0
2007-01-22 14:20:00,12.746,12.879,12.658,12.821,1500000.0
2007-01-22 14:25:00,12.731,12.871,12.68,12.803,3550000.0
2007-01-22 14:30:00,12.75,12.87,12.646,12.772,4000000.0
2007-01-22 14:35:00,12.808,12.881,12.65,12.735,3450000.0
2007-01-22 14:40:00,12.753,12.861,12.683,12.811,4000000.0
2007-01-22 14:45:00,12.853,12.913,12.671,12.708,3200000.0
2007-01-22 14:50:00,12.774,12.88,12.624,12.671,3550000.0
2007-01-22 14:55:00,12.746,12.875,12.64,12.847,3550000.0
2007-01-22 15:00:00,12.705,12.857,12.667,12.704,3700000.0
2007-01-22 15:05:00,12.672,12.846,12.631,12.703,3800000.0
2007-01-22 15:10:00,12.701,12.843,12.638,12.743,2900000.0
2007-01-22 15:15:00,12.741,12.784,12.611,12.774,2900000.0
2007-01-22 15:20:00,12.714,12.824,12.609,12.71,3450000.0
2007-01-22 15:25:00,12.767,12.796,12.619,12.729,3200000.0
2007-01-22 15:30:00,12.693,12.813,12.614,12.761,3900000.0
2007-01-22 15:35:00,12.714,12.79,12.598,12.77,3450000.0
2007-01-22 15:40:00,12.654,12.783,12.585,12.759,3300000.0
2007-01-22 15:45:00,12.778,12.785,12.588,12.657,4150000.0
2007-01-22 15:50:00,12.66,12.787,12.628,12.762,3750000.0
2007-01-22 15:55:00,12.721,12.805,12.621,12.688,4000000.0
2007-01-22 16:00:00,12.766,12.851,12.593,12.681,4100000.0
2007-01-22 16:05:00,12.774,12.796,12.639,12.737,3300000.0
2007-01-22 16:10:00,12.783,12.833,12.646,12.743,4050000.0
2007-01-22 16:15:00,12.814,12.837,12.64,12.669,3100000.0
2007-01-22 16:20:00,12.771,12.852,12.619,12.756,4250000.0
2007-01-22 16:25:00,12.739,12.917,12.726,12.799,3000000.0
2007-01-22 16:30:00,12.872,12.934,12.737,12.795,3100000.0
2007-01-22 16:35:00,12.899,12.948,12.764,12.915,3850000.0
2007-01-22 16:40:00,12.887,12.966,12.796,12.831,3250000.0
2007-01-22 16:45:00,12.87,13.064,12.84,12.864,4050000.0
2007-01-22 16:50:00,12.975,13.078,12.868,12.897,3500000.0
2007-01-22 16:55:00,12.981,13.064,12.877,12.956,3200000.0
2007-01-22 17:00:00,13.033,13.06,12.84,12.87,4000000.0
2007-01-22 17:05:00,13.027,13.043,12.83,12.88,3400000.0
2007-01-22 17:10:00,12.848,13.009,12.828,12.924,3600000.0
2007-01-22 17:15:00,12.947,13.043,12.796,13.002,3300000.0
2007-01-22 17:20:00,12.979,13.036,12.864,12.925,2950000.0
2007-01-22 17:25:00,12.992,13.071,12.883,13.028,3700000.0
2007-01-22 17:30:00,13.003,13.093,12.884,12.974,3900000.0
2007-01-22 17:35:00,13.047,13.067,12.905,12.94,3650000.0
2007-01-22 17:40:00,12.901,13.045,12.886,13.005,3250000.0
2007-01-22 17:45:00,12.946,13.075,12.897,12.983,3250000.0
2007-01-22 17:50:00,13.023,13.051,12.894,13.033,3600000.0
2007-01-22 17:55:00,12.923,13.038,12.846,13.02,3700000.0
2007-01-22 18:00:00,12.917,13.08,12.891,13.02,3450000.0
2007-01-22 18:05:00,12.961,13.08,12.845,13.051,3400000.0
2007-01-22 18:10:00,12.959,13.085,12.87,13.006,2550000.0
2007-01-22 18:15:00,13.007,13.067,12.905,13.034,2700000.0
2007-01-22 18:20:00,13.056,13.133,12.927,13.091,3650000.0
2007-01-22 18:25:00,13.008,13.083,12.918,13.071,3150000.0
2007-01-22 18:30:00,13.041,13.086,12.927,13.067,3400000.0
2007-01-22 18:35:00,12.96,13.066,12.902,13.037,3750000.0
2007-01-22 18:40:00,13.031,13.078,12.866,13.073,3900000.0
2007-01-22 18:45:00,13.026,13.072,12.909,13.031,2900000.0
2007-01-22 18:50:00,12.886,13.074,12.884,12.937,3150000.0
2007-01-22 18:55:00,12.935,13.057,12.866,12.977,3550000.0
2007-01-22 19:00:00,13.009,13.104,12.913,13.053,3100000.0
2007-01-22 19:05:00,12.926,13.07,12.882,12.994,2850000.0
2007-01-22 19:10:00,12.919,13.057,12.871,13.01,2850000.0
2007-01-22 19:15:00,12.948,13.069,12.872,13.045,2650000.0
2007-01-22 19:20:00,12.919,13.062,12.875,12.962,2800000.0
2007-01-22 19:25:00,13.0,13.031,12.863,12.944,2350000.0
2007-01-22 19:30:00,12.983,13.0,12.833,12.989,2800000.0
2007-01-22 19:35:00,12.9,13.027,12.826,12.839,2600000.0
2007-01-22 19:40:00,12.98,12.984,12.853,12.88,1950000.0
2007-01-22 19:45:00,12.854,13.016,12.843,12.996,2100000.0
2007-01-22 19:50:00,12.951,12.99,12.813,12.917,2450000.0
2007-01-22 19:55:00,12.873,12.985,12.799,12.834,2950000.0
2007-01-22 20:00:00,12.878,12.994,12.822,12.921,2300000.0
2007-01-22 20:05:00,12.946,12.984,12.815,12.92,2250000.0
2007-01-22 20:10:00,12.917,12.984,12.797,12.906,2150000.0
2007-01-22 20:15:00,12.878,12.929,12.76,12.834,2050000.0
2007-01-22 20:20:00,12.88,12.924,12.76,12.837,2550000.0
2007-01-22 20:25:00,12.887,12.902,12.724,12.82,2600000.0
2007-01-22 20:30:00,12.753,12.882,12.711,12.746,1800000.0
2007-01-22 20:35:00,12.861,12.87,12.696,12.81,1600000.0
2007-01-22 20:40:00,12.846,12.875,12.692,12.875,2050000.0
2007-01-22 20:45:00,12.829,12.868,12.699,12.833,1500000.0
2007-01-22 20:50:00,12.822,12.888,12.762,12.771,1250000.0
2007-01-22 20:55:00,12.829,12.905,12.725,12.843,1650000.0
2007-01-22 21:00:00,12.85,12.917,12.751,12.776,1850000.0
2007-01-22 21:05:00,12.869,12.929,12.748,12.903,2650000.0
2007-01-22 21:10:00,12.911,12.925,12.754,12.79,1800000.0
2007-01-22 21:15:00,12.751,12.939,12.735,12.848,2800000.0
2007-01-22 21:20:00,12.903,12.905,12.751,12.818,1500000.0
2007-01-22 21:25:00,12.87,13.008,12.756,12.904,2000000.0
2007-01-22 21:30:00,12.856,12.918,12.729,12.847,1900000.0
2007-01-22 21:35:00,12.843,12.897,12.738,12.814,1150000.0
2007-01-22 21:40:00,12.797,12.893,12.734,12.873,2000000.0
2007-01-22 21:45:00,12.889,12.935,12.749,12.846,1900000.0
2007-01-22 21:50:00,12.81,12.902,12.751,12.838,1150000.0
2007-01-22 21:55:00,12.806,12.898,12.737,12.784,1400000.0
2007-01-22 22:00:00,12.863,12.888,12.766,12.79,850000.0
2007-01-22 22:10:00,12.828,12.925,12.768,12.802,1550000.0
2007-01-22 22:15:00,12.803,12.958,12.756,12.864,1800000.0
2007-01-22 22:20:00,12.761,12.901,12.746,12.886,1850000.0
2007-01-22 22:25:00,12.856,12.905,12.761,12.82,1350000.0
2007-01-22 22:30:00,12.798,12.9,12.745,12.876,1600000.0
2007-01-22 22:35:00,12.859,12.87,12.761,12.841,1200000.0
2007-01-22 22:40:00,12.837,12.871,12.736,12.8,1800000.0
2007-01-22 22:45:00,12.816,12.879,12.731,12.879,400000.0
2007-01-22 22:50:00,12.833,12.833,12.735,12.773,200000.0
2007-01-22 22:55:00,12.829,12.863,12.763,12.853,1150000.0
2007-01-22 23:00:00,12.761,12.866,12.761,12.851,300000.0
2007-01-22 23:10:00,12.823,12.823,12.725,12.763,200000.0
2007-01-22 23:15:00,12.763,12.901,12.76,12.762,850000.0
2007-01-22 23:20:00,12.861,12.913,12.782,12.878,1000000.0
2007-01-22 23:25:00,12.792,12.889,12.773,12.773,400000.0
2007-01-22 23:30:00,12.854,12.854,12.77,12.803,200000.0
2007-01-22 23:35:00,12.795,12.868,12.714,12.759,1400000.0
2007-01-22 23:40:00,12.793,12.864,12.793,12.864,400000.0
2007-01-22 23:45:00,12.822,12.9,12.728,12.882,2100000.0
2007-01-22 23:50:00,12.785,12.882,12.729,12.882,750000.0
2007-01-22 23:55:00,12.835,12.863,12.736,12.782,950000.0
2007-01-23 00:00:00,12.804,12.888,12.718,12.836,1400000.0
2007-01-23 00:05:00,12.771,12.916,12.723,12.766,1150000.0
2007-01-23 00:10:00,12.815,12.844,12.758,12.785,500000.0
2007-01-23 00:15:00,12.91,12.96,12.809,12.846,600000.0
2007-01-23 00:20:00,12.901,12.901,12.885,12.885,100000.0
2007-01-23 00:25:00,12.878,12.878,12.76,12.76,100000.0
2007-01-23 00:30:00,12.844,12.844,12.766,12.801,200000.0
2007-01-23 00:35:00,12.864,12.864,12.78,12.814,200000.0
2007-01-23 00:40:00,12.854,12.864,12.754,12.814,400000.0
2007-01-23 00:50:00,12.855,12.855,12.755,12.794,200000.0
2007-01-23 01:00:00,12.874,12.901,12.705,12.836,2050000.0
2007-01-23 01:05:00,12.889,12.904,12.745,12.78,500000.0
2007-01-23 01:10:00,12.759,12.913,12.753,12.836,1500000.0
2007-01-23 01:15:00,12.794,12.922,12.74,12.859,1850000.0
2007-01-23 01:20:00,12.759,12.874,12.751,12.803,450000.0
2007-01-23 01:25:00,12.875,12.903,12.791,12.85,600000.0
2007-01-23 01:30:00,12.88,12.903,12.836,12.903,200000.0
2007-01-23 01:35:00,12.815,12.898,12.741,12.851,1250000.0
2007-01-23 01:40:00,12.902,12.902,12.772,12.805,600000.0
2007-01-23 01:45:00,12.844,12.873,12.744,12.865,950000.0
2007-01-23 01:50:00,12.874,12.874,12.764,12.865,700000.0
2007-01-23 01:55:00,12.868,12.868,12.758,12.796,200000.0
2007-01-23 02:00:00,12.826,12.861,12.735,12.835,350000.0
2007-01-23 02:05:00,12.818,12.866,12.771,12.852,900000.0
2007-01-23 02:10:00,12.87,12.882,12.716,12.79,950000.0
2007-01-23 02:15:00,12.789,12.867,12.764,12.764,400000.0
2007-01-23 02:20:00,12.832,12.894,12.704,12.756,1800000.0
2007-01-23 02:25:00,12.846,12.882,12.701,12.851,1450000.0
2007-01-23 02:30:00,12.75,12.864,12.718,12.768,1900000.0
2007-01-23 02:35:00,12.771,12.856,12.744,12.826,900000.0
2007-01-23 02:40:00,12.751,12.891,12.743,12.743,1150000.0
2007-01-23 02:45:00,12.773,12.884,12.736,12.843,1200000.0
2007-01-23 02:50:00,12.817,12.887,12.713,12.778,1500000.0
2007-01-23 03:00:00,12.898,12.899,12.699,12.888,1900000.0
2007-01-23 03:05:00,12.875,12.88,12.713,12.797,1650000.0
2007-01-23 03:10:00,12.85,12.85,12.762,12.762,200000.0
2007-01-23 03:15:00,12.829,12.858,12.773,12.779,550000.0
2007-01-23 03:20:00,12.849,12.864,12.724,12.779,900000.0
2007-01-23 03:25:00,12.832,12.866,12.73,12.857,800000.0
2007-01-23 03:30:00,12.873,12.873,12.724,12.831,1350000.0
2007-01-23 03:35:00,12.874,12.874,12.728,12.853,950000.0
2007-01-23 03:40:00,12.832,12.842,12.717,12.836,550000.0
2007-01-23 03:45:00,12.806,12.871,12.714,12.813,750000.0
2007-01-23 03:50:00,12.756,12.871,12.738,12.779,1200000.0
2007-01-23 03:55:00,12.845,12.864,12.705,12.826,1300000.0
2007-01-23 04:00:00,12.835,12.835,12.73,12.767,200000.0
2007-01-23 04:05:00,12.835,12.875,12.712,12.779,1850000.0
2007-01-23 04:10:00,12.745,12.862,12.743,12.832,1700000.0
2007-01-23 04:15:00,12.797,12.876,12.725,12.834,1100000.0
2007-01-23 04:20:00,12.712,12.876,12.712,12.786,1750000.0
2007-01-23 04:25:00,12.866,12.866,12.713,12.776,700000.0
2007-01-23 04:30:00,12.802,12.834,12.734,12.776,400000.0
2007-01-23 04:35:00,12.865,12.88,12.745,12.83,1250000.0
2007-01-23 04:40:00,12.788,12.865,12.782,12.836,450000.0
2007-01-23 04:45:00,12.845,12.932,12.755,12.869,1000000.0
2007-01-23 04:55:00,12.754,12.837,12.754,12.837,300000.0
2007-01-23 05:00:00,12.752,12.884,12.741,12.753,1350000.0
2007-01-23 05:05:00,12.766,12.878,12.697,12.8,1400000.0
2007-01-23 05:10:00,12.801,12.846,12.728,12.846,700000.0
2007-01-23 05:15:00,12.832,12.837,12.698,12.823,1350000.0
2007-01-23 05:20:00,12.8,12.872,12.742,12.825,800000.0
2007-01-23 05:25:00,12.804,12.839,12.724,12.839,350000.0
2007-01-23 05:30:00,12.822,12.896,12.696,12.778,1350000.0
2007-01-23 05:35:00,12.833,12.848,12.745,12.799,450000.0
2007-01-23 05:40:00,12.792,12.878,12.748,12.878,1200000.0
2007-01-23 05:45:00,12.815,12.87,12.722,12.867,1150000.0
2007-01-23 05:50:00,12.875,12.9,12.731,12.797,1350000.0
2007-01-23 05:55:00,12.862,12.883,12.755,12.805,450000.0
2007-01-23 06:00:00,12.824,12.88,12.733,12.784,2050000.0
2007-01-23 06:05:00,12.839,12.874,12.731,12.827,2200000.0
2007-01-23 06:10:00,12.785,12.878,12.739,12.809,1250000.0
2007-01-23 06:15:00,12.858,12.891,12.779,12.813,950000.0
2007-01-23 06:20:00,12.845,12.922,12.748,12.775,1750000.0
2007-01-23 06:25:00,12.848,12.888,12.745,12.882,1950000.0
2007-01-23 06:30:00,12.85,12.911,12.757,12.909,1800000.0
2007-01-23 06:35:00,12.846,12.903,12.758,12.859,1150000.0
2007-01-23 06:40:00,12.813,12.887,12.757,12.86,1650000.0
2007-01-23 06:45:00,12.896,12.918,12.729,12.841,1350000.0
2007-01-23 06:50:00,12.863,12.913,12.844,12.873,800000.0
2007-01-23 06:55:00,12.862,12.862,12.762,12.803,200000.0
2007-01-23 07:00:00,12.876,12.876,12.77,12.808,800000.0
2007-01-23 07:05:00,12.845,12.878,12.75,12.82,800000.0
2007-01-23 07:10:00,12.864,12.864,12.747,12.845,750000.0
2007-01-23 07:15:00,12.864,12.901,12.805,12.853,500000.0
2007-01-23 07:20:00,12.859,12.889,12.774,12.833,1200000.0
2007-01-23 07:25:00,12.789,12.944,12.736,12.835,2000000.0
2007-01-23 07:30:00,12.825,12.919,12.756,12.902,1800000.0
2007-01-23 07:35:00,12.846,12.925,12.78,12.878,1250000.0
2007-01-23 07:40:00,12.824,12.912,12.733,12.832,1950000.0
2007-01-23 07:45:00,12.815,12.898,12.745,12.862,750000.0
2007-01-23 07:50:00,12.817,12.881,12.745,12.775,1500000.0
2007-01-23 07:55:00,12.805,12.857,12.736,12.817,1100000.0
2007-01-23 08:00:00,12.876,12.931,12.749,12.794,1700000.0
2007-01-23 08:05:00,12.838,12.915,12.751,12.789,2200000.0
2007-01-23 08:10:00,12.867,12.957,12.722,12.87,1900000.0
2007-01-23 08:15:00,12.826,12.944,12.788,12.818,1700000.0
2007-01-23 08:20:00,12.904,12.925,12.756,12.872,2350000.0
2007-01-23 08:25:00,12.791,12.927,12.777,12.869,1950000.0
2007-01-23 08:30:00,12.865,12.911,12.758,12.802,1750000.0
2007-01-23 08:35:00,12.785,12.91,12.769,12.863,850000.0
2007-01-23 08:40:00,12.843,12.92,12.783,12.861,1050000.0
2007-01-23 08:45:00,12.909,12.913,12.757,12.834,1350000.0
2007-01-23 08:50:00,12.72,12.909,12.72,12.821,1850000.0
2007-01-23 08:55:00,12.921,12.921,12.744,12.85,750000.0
2007-01-23 09:00:00,12.861,12.923,12.762,12.769,1400000.0
2007-01-23 09:05:00,12.854,12.957,12.747,12.809,1200000.0
2007-01-23 09:10:00,12.88,12.921,12.746,12.819,2400000.0
2007-01-23 09:15:00,12.841,12.944,12.795,12.899,2100000.0
2007-01-23 09:20:00,12.834,12.946,12.791,12.901,1250000.0
2007-01-23 09:25:00,12.835,12.904,12.75,12.871,850000.0
2007-01-23 09:30:00,12.81,12.965,12.782,12.883,950000.0
2007-01-23 09:35:00,12.792,12.94,12.756,12.878,1200000.0
2007-01-23 09:40:00,12.813,12.939,12.786,12.837,1650000.0
2007-01-23 09:45:00,12.823,12.983,12.801,12.879,1600000.0
2007-01-23 09:50:00,12.907,12.96,12.795,12.921,1500000.0
2007-01-23 09:55:00,12.917,12.971,12.824,12.966,2150000.0
2007-01-23 10:00:00,12.951,13.0,12.83,12.906,2200000.0
2007-01-23 10:05:00,12.849,12.989,12.81,12.968,2000000.0
2007-01-23 10:10:00,12.909,12.998,12.861,12.891,1000000.0
2007-01-23 10:15:00,12.865,13.012,12.842,13.0,1250000.0
2007-01-23 10:20:00,12.906,12.986,12.809,12.983,2700000.0
2007-01-23 10:25:00,12.883,13.05,12.843,12.967,2750000.0
2007-01-23 10:30:00,12.922,13.036,12.858,12.98,2350000.0
2007-01-23 10:35:00,12.909,13.012,12.84,12.84,1850000.0
2007-01-23 10:40:00,12.931,12.99,12.801,12.945,1850000.0
2007-01-23 10:45:00,12.933,12.982,12.831,12.847,2150000.0
2007-01-23 10:50:00,12.939,13.039,12.849,12.971,3200000.0
2007-01-23 10:55:00,12.965,13.032,12.843,12.849,2450000.0
2007-01-23 11:00:00,12.921,13.026,12.824,12.997,2200000.0
2007-01-23 11:05:00,12.856,13.042,12.85,12.985,2200000.0
2007-01-23 11:10:00,12.891,13.068,12.856,12.985,2200000.0
2007-01-23 11:15:00,12.878,13.018,12.83,12.994,2150000.0
2007-01-23 11:20:00,12.98,13.051,12.854,13.0,2300000.0
2007-01-23 11:25:00,12.913,13.022,12.897,12.942,2300000.0
2007-01-23 11:30:00,13.0,13.023,12.851,12.999,2150000.0
2007-01-23 11:35:00,12.983,13.019,12.83,12.899,1750000.0
2007-01-23 11:40:00,12.92,13.034,12.881,12.99,1900000.0
2007-01-23 11:45:00,12.91,13.036,12.859,12.946,2200000.0
2007-01-23 11:50:00,12.972,13.036,12.878,12.945,1650000.0
2007-01-23 11:55:00,12.974,13.049,12.888,12.963,1950000.0
2007-01-23 12:00:00,12.982,13.072,12.857,12.915,2150000.0
2007-01-23 12:05:00,13.01,13.06,12.847,12.939,1950000.0
2007-01-23 12:10:00,12.992,13.056,12.893,12.944,2200000.0
2007-01-23 12:15:00,12.973,13.063,12.863,12.899,1700000.0
2007-01-23 12:20:00,12.957,13.067,12.919,13.004,2400000.0
2007-01-23 12:25:00,13.039,13.045,12.881,12.889,2450000.0
2007-01-23 12:30:00,12.92,13.036,12.873,12.873,1500000.0
2007-01-23 12:35:00,13.017,13.026,12.858,12.987,2100000.0
2007-01-23 12:40:00,12.973,13.068,12.9,12.908,2400000.0
2007-01-23 12:45:00,12.951,13.042,12.863,12.923,2250000.0
2007-01-23 12:50:00,12.959,13.04,12.887,12.981,2350000.0
2007-01-23 12:55:00,12.977,13.059,12.886,12.989,2150000.0
2007-01-23 13:00:00,12.999,13.042,12.888,12.903,2200000.0
2007-01-23 13:05:00,12.898,13.036,12.865,12.914,2200000.0
2007-01-23 13:10:00,12.969,13.018,12.85,13.005,1850000.0
2007-01-23 13:15:00,12.957,13.087,12.891,12.955,1650000.0
2007-01-23 13:20:00,12.951,13.075,12.909,12.951,2050000.0
2007-01-23 13:25:00,13.021,13.052,12.86,12.975,2150000.0
2007-01-23 13:30:00,13.027,13.056,12.856,12.919,2100000.0
2007-01-23 13:35:00,12.984,13.078,12.912,12.997,2100000.0
2007-01-23 13:40:00,12.997,13.074,12.901,12.981,1950000.0
2007-01-23 13:45:00,12.96,13.077,12.913,13.016,2000000.0
2007-01-23 13:50:00,12.986,13.071,12.898,13.038,2000000.0
2007-01-23 13:55:00,12.995,13.064,12.918,12.929,1950000.0
2007-01-23 14:00:00,12.995,13.066,12.919,13.052,1800000.0
2007-01-23 14:05:00,12.985,13.065,12.896,12.937,2100000.0
2007-01-23 14:10:00,12.927,13.061,12.878,12.964,2050000.0
2007-01-23 14:15:00,12.924,13.07,12.89,13.035,2300000.0
2007-01-23 14:20:00,12.96,13.071,12.897,13.055,2050000.0
2007-01-23 14:25:00,12.971,13.062,12.917,13.01,1850000.0
2007-01-23 14:30:00,12.981,13.105,12.908,12.965,2000000.0
2007-01-23 14:35:00,12.951,13.059,12.893,12.925,1450000.0
2007-01-23 14:40:00,12.999,13.056,12.871,13.025,2300000.0
2007-01-23 14:45:00,13.013,13.119,12.939,12.958,1300000.0
2007-01-23 14:50:00,12.997,13.079,12.905,12.962,2150000.0
2007-01-23 14:55:00,13.025,13.098,12.923,13.08,2400000.0
2007-01-23 15:00:00,12.966,13.11,12.958,12.97,1950000.0
2007-01-23 15:05:00,12.956,13.073,12.926,12.947,2250000.0
2007-01-23 15:10:00,12.969,13.079,12.901,13.079,2250000.0
2007-01-23 15:15:00,12.942,13.113,12.942,13.057,2100000.0
2007-01-23 15:20:00,13.005,13.115,12.974,13.094,2050000.0
2007-01-23 15:25:00,13.091,13.138,12.98,13.039,2150000.0
2007-01-23 15:30:00,13.064,13.139,12.963,12.968,2200000.0
2007-01-23 15:35:00,13.042,13.163,12.953,13.063,2350000.0
2007-01-23 15:40:00,13.009,13.149,12.973,13.115,2000000.0
2007-01-23 15:45:00,13.128,13.163,13.012,13.158,2100000.0
2007-01-23 15:50:00,13.048,13.194,13.001,13.149,2200000.0
2007-01-23 15:55:00,13.023,13.164,13.021,13.061,2350000.0
2007-01-23 16:00:00,13.098,13.157,12.966,13.054,2300000.0
2007-01-23 16:05:00,12.97,13.122,12.93,13.108,3000000.0
2007-01-23 16:10:00,13.08,13.116,12.924,12.991,3400000.0
2007-01-23 16:15:00,13.024,13.096,12.889,13.009,2850000.0
2007-01-23 16:20:00,13.104,13.137,12.927,13.039,3100000.0
2007-01-23 16:25:00,13.078,13.086,12.926,13.051,2550000.0
2007-01-23 16:30:00,12.978,13.084,12.92,13.08,2750000.0
2007-01-23 16:35:00,12.956,13.125,12.92,13.084,3350000.0
2007-01-23 16:40:00,12.967,13.151,12.967,13.005,2500000.0
2007-01-23 16:45:00,13.017,13.138,12.975,13.015,2800000.0
2007-01-23 16:50:00,13.111,13.173,12.999,13.042,2700000.0
2007-01-23 16:55:00,13.128,13.183,13.003,13.076,3150000.0
2007-01-23 17:00:00,13.175,13.183,13.006,13.098,3150000.0
2007-01-23 17:05:00,13.159,13.195,12.998,13.055,3350000.0
2007-01-23 17:10:00,13.092,13.183,12.98,13.069,2850000.0
2007-01-23 17:15:00,13.031,13.143,12.985,13.107,2750000.0
2007-01-23 17:20:00,13.113,13.169,12.982,13.047,2650000.0
2007-01-23 17:25:00,13.106,13.183,12.996,13.044,3400000.0
2007-01-23 17:30:00,13.025,13.216,13.025,13.094,3900000.0
2007-01-23 17:35:00,13.077,13.172,12.998,13.065,2700000.0
2007-01-23 17:40:00,13.063,13.2,13.019,13.104,2850000.0
2007-01-23 17:45:00,13.174,13.263,13.088,13.207,3200000.0
2007-01-23 17:50:00,13.204,13.282,13.043,13.19,3150000.0
2007-01-23 17:55:00,13.099,13.24,13.041,13.158,2700000.0
2007-01-23 18:00:00,13.072,13.26,12.999,13.159,2950000.0
2007-01-23 18:05:00,13.141,13.185,13.006,13.102,2900000.0
2007-01-23 18:10:00,13.108,13.18,13.02,13.15,2500000.0
2007-01-23 18:15:00,13.09,13.217,13.042,13.153,2600000.0
2007-01-23 18:20:00,13.145,13.187,13.005,13.144,3000000.0
2007-01-23 18:25:00,13.064,13.203,13.001,13.141,2850000.0
2007-01-23 18:30:00,13.117,13.2,13.01,13.16,2700000.0
2007-01-23 18:35:00,13.061,13.174,12.986,13.153,2850000.0
2007-01-23 18:40:00,13.161,13.183,12.987,13.055,3200000.0
2007-01-23 18:45:00,13.028,13.175,12.987,13.122,2700000.0
2007-01-23 18:50:00,13.134,13.212,13.026,13.123,2650000.0
2007-01-23 18:55:00,13.065,13.193,13.04,13.127,2500000.0
2007-01-23 19:00:00,13.058,13.195,13.032,13.157,2350000.0
2007-01-23 19:05:00,13.079,13.225,13.023,13.023,3150000.0
2007-01-23 19:10:00,13.149,13.209,13.006,13.119,2150000.0
2007-01-23 19:15:00,13.07,13.202,13.004,13.196,2500000.0
2007-01-23 19:20:00,13.172,13.23,13.018,13.18,2250000.0
2007-01-23 19:25:00,13.055,13.219,13.043,13.173,2050000.0
2007-01-23 19:30:00,13.202,13.228,13.064,13.134,2500000.0
2007-01-23 19:35:00,13.07,13.196,13.039,13.107,2250000.0
2007-01-23 19:40:00,13.194,13.215,13.05,13.131,2000000.0
2007-01-23 19:45:00,13.137,13.181,13.003,13.081,1950000.0
2007-01-23 19:50:00,13.062,13.164,12.98,13.111,2350000.0
2007-01-23 19:55:00,13.01,13.157,12.993,13.025,1850000.0
2007-01-23 20:00:00,13.139,13.197,13.022,13.099,2100000.0
2007-01-23 20:05:00,13.144,13.207,12.997,13.086,2100000.0
2007-01-23 20:10:00,13.102,13.189,13.01,13.127,2550000.0
2007-01-23 20:15:00,13.06,13.177,13.013,13.081,2200000.0
2007-01-23 20:20:00,13.129,13.178,13.001,13.074,2450000.0
2007-01-23 20:25:00,13.143,13.192,12.988,13.102,2150000.0
2007-01-23 20:30:00,13.107,13.174,13.026,13.091,1500000.0
2007-01-23 20:35:00,13.022,13.143,12.99,13.065,2150000.0
2007-01-23 20:40:00,13.034,13.182,12.952,13.155,1950000.0
2007-01-23 20:45:00,13.117,13.17,12.988,13.138,1750000.0
2007-01-23 20:50:00,13.117,13.172,13.026,13.065,1550000.0
2007-01-23 20:55:00,13.043,13.195,13.016,13.097,1650000.0
2007-01-23 21:00:00,13.035,13.157,13.018,13.056,700000.0
2007-01-23 21:05:00,13.118,13.192,13.05,13.167,1400000.0
2007-01-23 21:10:00,13.061,13.183,13.061,13.181,1250000.0
2007-01-23 21:15:00,13.122,13.232,13.034,13.109,1650000.0
2007-01-23 21:20:00,13.143,13.204,13.05,13.197,1350000.0
2007-01-23 21:25:00,13.093,13.245,13.068,13.139,1750000.0
2007-01-23 21:30:00,13.079,13.222,13.044,13.145,1750000.0
2007-01-23 21:35:00,13.192,13.22,13.041,13.153,1350000.0
2007-01-23 21:40:00,13.16,13.234,13.067,13.117,1550000.0
2007-01-23 21:45:00,13.127,13.233,13.094,13.164,950000.0
2007-01-23 21:50:00,13.128,13.204,13.057,13.145,1450000.0
2007-01-23 21:55:00,13.16,13.182,13.065,13.156,700000.0
2007-01-23 22:00:00,13.2,13.2,13.061,13.163,900000.0
2007-01-23 22:05:00,13.224,13.224,13.103,13.204,500000.0
2007-01-23 22:10:00,13.23,13.266,13.101,13.262,1500000.0
2007-01-23 22:15:00,13.151,13.294,13.107,13.164,1350000.0
2007-01-23 22:20:00,13.128,13.314,13.111,13.275,1450000.0
2007-01-23 22:25:00,13.164,13.224,13.107,13.163,650000.0
2007-01-23 22:30:00,13.168,13.244,13.13,13.224,950000.0
2007-01-23 22:40:00,13.134,13.226,13.132,13.208,250000.0
2007-01-23 22:45:00,13.177,13.253,13.14,13.171,700000.0
2007-01-23 22:50:00,13.206,13.247,13.135,13.163,1450000.0
2007-01-23 22:55:00,13.222,13.261,13.13,13.164,1600000.0
2007-01-23 23:00:00,13.252,13.252,13.121,13.206,450000.0
2007-01-23 23:05:00,13.149,13.248,13.115,13.172,1350000.0
2007-01-23 23:10:00,13.212,13.215,13.104,13.161,500000.0
2007-01-23 23:15:00,13.171,13.22,13.129,13.203,450000.0
2007-01-23 23:20:00,13.171,13.239,13.145,13.148,550000.0
2007-01-23 23:25:00,13.191,13.216,13.1,13.1,800000.0
2007-01-23 23:35:00,13.088,13.214,13.088,13.191,1100000.0
2007-01-23 23:40:00,13.155,13.223,13.085,13.123,1200000.0
2007-01-23 23:45:00,13.162,13.162,13.129,13.129,200000.0
2007-01-23 23:55:00,13.152,13.221,13.092,13.221,1400000.0
2007-01-24 00:00:00,13.22,13.27,13.02,13.135,800000.0
2007-01-24 00:05:00,13.191,13.239,13.102,13.183,900000.0
2007-01-24 00:10:00,13.194,13.201,13.087,13.091,500000.0
2007-01-24 00:15:00,13.169,13.227,13.101,13.134,550000.0
2007-01-24 00:20:00,13.108,13.208,13.108,13.186,550000.0
2007-01-24 00:25:00,13.104,13.189,13.104,13.189,250000.0
2007-01-24 00:40:00,13.178,13.178,13.11,13.11,100000.0
2007-01-24 00:50:00,13.185,13.185,13.085,13.125,200000.0
2007-01-24 00:55:00,13.196,13.196,13.112,13.145,200000.0
2007-01-24 01:00:00,13.226,13.252,13.08,13.139,1150000.0
2007-01-24 01:05:00,13.224,13.224,13.083,13.206,700000.0
2007-01-24 01:10:00,13.207,13.238,13.119,13.22,800000.0
2007-01-24 01:20:00,13.151,13.192,13.08,13.142,550000.0
2007-01-24 01:25:00,13.192,13.225,13.092,13.171,500000.0
2007-01-24 01:30:00,13.171,13.239,13.083,13.179,700000.0
2007-01-24 01:35:00,13.202,13.23,13.079,13.182,1150000.0
2007-01-24 01:40:00,13.215,13.252,13.105,13.151,1150000.0
2007-01-24 01:45:00,13.147,13.252,13.116,13.218,1150000.0
2007-01-24 01:50:00,13.155,13.253,13.094,13.253,850000.0
2007-01-24 01:55:00,13.208,13.233,13.108,13.145,1300000.0
2007-01-24 02:00:00,13.221,13.244,13.1,13.129,850000.0
2007-01-24 02:05:00,13.178,13.269,13.109,13.148,1450000.0
2007-01-24 02:10:00,13.154,13.239,13.083,13.195,1100000.0
2007-01-24 02:15:00,13.2,13.23,13.111,13.122,1900000.0
2007-01-24 02:20:00,13.254,13.28,13.08,13.161,1050000.0
2007-01-24 02:25:00,13.121,13.224,13.105,13.163,1450000.0
2007-01-24 02:30:00,13.107,13.259,13.072,13.212,1600000.0
2007-01-24 02:35:00,13.149,13.278,13.141,13.141,950000.0
2007-01-24 02:40:00,13.186,13.251,13.111,13.113,1300000.0
2007-01-24 02:45:00,13.201,13.224,13.089,13.164,1050000.0
2007-01-24 02:50:00,13.223,13.262,13.103,13.241,1250000.0
2007-01-24 02:55:00,13.135,13.26,13.101,13.122,1850000.0
2007-01-24 03:00:00,13.166,13.247,13.059,13.081,1550000.0
2007-01-24 03:05:00,13.082,13.272,13.052,13.176,1700000.0
2007-01-24 03:10:00,13.177,13.21,13.091,13.093,1850000.0
2007-01-24 03:15:00,13.173,13.208,13.045,13.062,2150000.0
2007-01-24 03:20:00,13.179,13.228,13.033,13.083,2400000.0
2007-01-24 03:25:00,13.127,13.214,13.052,13.144,1650000.0
2007-01-24 03:30:00,13.158,13.182,13.013,13.031,1500000.0
2007-01-24 03:35:00,13.171,13.205,13.037,13.121,1700000.0
2007-01-24 03:40:00,13.04,13.177,12.991,13.094,1050000.0
2007-01-24 03:45:00,13.113,13.215,13.043,13.111,2200000.0
2007-01-24 03:50:00,13.029,13.151,13.002,13.009,950000.0
2007-01-24 03:55:00,13.049,13.214,13.04,13.073,1800000.0
2007-01-24 04:00:00,13.075,13.198,13.037,13.075,800000.0
2007-01-24 04:05:00,13.16,13.16,13.032,13.112,900000.0
2007-01-24 04:15:00,13.09,13.182,13.039,13.182,800000.0
2007-01-24 04:20:00,13.096,13.237,13.03,13.13,1850000.0
2007-01-24 04:25:00,13.023,13.187,13.023,13.103,1250000.0
2007-01-24 04:30:00,13.102,13.207,13.036,13.067,2100000.0
2007-01-24 04:35:00,13.113,13.161,13.005,13.098,1050000.0
2007-01-24 04:40:00,13.146,13.173,13.032,13.137,900000.0
2007-01-24 04:45:00,13.149,13.163,13.026,13.093,700000.0
2007-01-24 04:50:00,13.133,13.159,13.012,13.092,750000.0
2007-01-24 04:55:00,13.044,13.159,13.033,13.126,1050000.0
2007-01-24 05:00:00,13.089,13.169,13.035,13.067,1650000.0
2007-01-24 05:05:00,13.04,13.205,13.04,13.123,1400000.0
2007-01-24 05:10:00,13.111,13.168,13.007,13.06,850000.0
2007-01-24 05:15:00,13.071,13.181,13.039,13.086,1200000.0
2007-01-24 05:20:00,13.142,13.187,13.034,13.05,1300000.0
2007-01-24 05:25:00,13.165,13.18,13.019,13.112,1150000.0
2007-01-24 05:30:00,13.037,13.169,12.999,13.114,2150000.0
2007-01-24 05:35:00,13.056,13.187,13.042,13.111,1050000.0
2007-01-24 05:40:00,13.097,13.178,13.012,13.134,1800000.0
2007-01-24 05:45:00,13.049,13.171,13.01,13.143,1400000.0
2007-01-24 05:50:00,13.122,13.136,13.032,13.087,650000.0
2007-01-24 05:55:00,13.138,13.162,13.035,13.101,900000.0
2007-01-24 06:00:00,13.141,13.202,13.033,13.094,1600000.0
2007-01-24 06:05:00,13.165,13.166,13.01,13.144,900000.0
2007-01-24 06:10:00,13.133,13.144,13.011,13.088,850000.0
2007-01-24 06:15:00,13.135,13.197,13.037,13.197,1200000.0
2007-01-24 06:20:00,13.165,13.193,13.048,13.133,1350000.0
2007-01-24 06:25:00,13.104,13.216,13.058,13.088,1300000.0
2007-01-24 06:30:00,13.149,13.211,13.046,13.175,2750000.0
2007-01-24 06:35:00,13.139,13.259,13.062,13.203,1900000.0
2007-01-24 06:40:00,13.201,13.201,13.116,13.131,750000.0
2007-01-24 06:45:00,13.172,13.175,13.045,13.088,800000.0
2007-01-24 06:50:00,13.15,13.211,13.113,13.143,1300000.0
2007-01-24 06:55:00,13.101,13.19,13.054,13.167,1050000.0
2007-01-24 07:00:00,13.085,13.187,13.05,13.106,1850000.0
2007-01-24 07:05:00,13.144,13.187,13.017,13.176,2750000.0
2007-01-24 07:10:00,13.075,13.198,13.049,13.133,2150000.0
2007-01-24 07:15:00,13.082,13.167,13.034,13.034,900000.0
2007-01-24 07:20:00,13.091,13.168,13.012,13.108,1200000.0
2007-01-24 07:25:00,13.162,13.197,13.025,13.142,1650000.0
2007-01-24 07:30:00,13.147,13.208,13.031,13.1,2000000.0
2007-01-24 07:35:00,13.133,13.18,13.001,13.031,2550000.0
2007-01-24 07:40:00,13.152,13.162,13.018,13.083,1300000.0
2007-01-24 07:45:00,13.073,13.169,13.023,13.131,1650000.0
2007-01-24 07:50:00,13.034,13.18,13.014,13.064,1200000.0
2007-01-24 07:55:00,13.124,13.135,13.047,13.062,800000.0
2007-01-24 08:00:00,13.128,13.158,12.986,13.059,1450000.0
2007-01-24 08:05:00,13.058,13.181,13.007,13.048,2200000.0
2007-01-24 08:10:00,13.131,13.153,13.01,13.051,1600000.0
2007-01-24 08:15:00,13.053,13.176,13.029,13.059,2000000.0
2007-01-24 08:20:00,13.15,13.15,13.008,13.108,1600000.0
2007-01-24 08:25:00,13.017,13.159,12.999,13.11,1950000.0
2007-01-24 08:30:00,13.102,13.145,12.979,13.055,2200000.0
2007-01-24 08:35:00,13.138,13.148,12.995,13.036,1650000.0
2007-01-24 08:40:00,13.071,13.116,12.993,13.09,1400000.0
2007-01-24 08:45:00,13.087,13.157,13.006,13.083,1750000.0
2007-01-24 08:50:00,13.091,13.173,12.986,13.043,1550000.0
2007-01-24 08:55:00,13.163,13.173,13.022,13.108,2200000.0
2007-01-24 09:00:00,13.083,13.167,12.972,13.163,1150000.0
2007-01-24 09:05:00,13.107,13.173,13.007,13.042,1850000.0
2007-01-24 09:10:00,13.065,13.152,13.018,13.049,950000.0
2007-01-24 09:15:00,13.058,13.163,12.987,13.123,2100000.0
2007-01-24 09:20:00,13.082,13.182,13.041,13.123,1700000.0
2007-01-24 09:25:00,13.073,13.177,13.035,13.15,1550000.0
2007-01-24 09:30:00,13.078,13.181,13.014,13.123,1800000.0
2007-01-24 09:35:00,13.049,13.175,13.007,13.129,2200000.0
2007-01-24 09:40:00,13.018,13.157,12.955,13.044,1850000.0
2007-01-24 09:45:00,12.987,13.17,12.987,13.027,1550000.0
2007-01-24 09:50:00,13.053,13.171,13.011,13.109,1650000.0
2007-01-24 09:55:00,13.092,13.158,12.97,13.117,2150000.0
2007-01-24 10:00:00,13.113,13.177,12.998,13.065,2200000.0
2007-01-24 10:05:00,12.991,13.202,12.991,13.163,1600000.0
2007-01-24 10:10:00,13.161,13.224,12.983,13.012,2450000.0
2007-01-24 10:15:00,13.13,13.186,12.952,13.055,2000000.0
2007-01-24 10:20:00,13.015,13.193,12.969,13.142,2700000.0
2007-01-24 10:25:00,13.115,13.145,12.97,13.081,2050000.0
2007-01-24 10:30:00,13.03,13.136,12.955,13.086,2350000.0
2007-01-24 10:35:00,13.016,13.154,12.966,12.994,2350000.0
2007-01-24 10:40:00,13.092,13.162,12.979,13.121,2550000.0
2007-01-24 10:45:00,13.107,13.166,12.961,13.047,2150000.0
2007-01-24 10:50:00,13.11,13.183,12.982,13.058,2800000.0
2007-01-24 10:55:00,13.105,13.139,12.965,12.989,2450000.0
2007-01-24 11:00:00,13.09,13.185,13.002,13.151,2200000.0
2007-01-24 11:05:00,12.997,13.149,12.997,13.121,1850000.0
2007-01-24 11:10:00,13.013,13.173,13.013,13.156,2200000.0
2007-01-24 11:15:00,13.029,13.154,13.002,13.15,2150000.0
2007-01-24 11:20:00,13.115,13.169,12.992,13.03,1750000.0
2007-01-24 11:25:00,13.024,13.151,12.986,13.067,2300000.0
2007-01-24 11:30:00,13.137,13.155,12.991,13.124,2100000.0
2007-01-24 11:35:00,13.12,13.162,12.973,13.032,2150000.0
2007-01-24 11:40:00,13.066,13.149,12.999,13.099,1900000.0
2007-01-24 11:45:00,13.029,13.154,12.992,13.071,2200000.0
2007-01-24 11:50:00,13.098,13.177,12.978,13.085,2200000.0
2007-01-24 11:55:00,13.086,13.156,13.015,13.074,1950000.0
2007-01-24 12:00:00,13.115,13.175,13.043,13.054,2150000.0
2007-01-24 12:05:00,13.126,13.203,13.009,13.08,1950000.0
2007-01-24 12:10:00,13.124,13.164,12.993,13.038,2000000.0
2007-01-24 12:15:00,13.072,13.161,13.005,13.035,2100000.0
2007-01-24 12:20:00,13.077,13.183,13.018,13.128,2400000.0
2007-01-24 12:25:00,13.148,13.152,13.017,13.062,1950000.0
2007-01-24 12:30:00,13.104,13.122,12.986,12.99,1150000.0
2007-01-24 12:35:00,13.147,13.179,12.997,13.123,2100000.0
2007-01-24 12:40:00,13.112,13.19,13.037,13.059,1850000.0
2007-01-24 12:45:00,13.095,13.192,13.004,13.1,2250000.0
2007-01-24 12:50:00,13.138,13.223,13.076,13.161,2350000.0
2007-01-24 12:55:00,13.146,13.26,13.066,13.212,2150000.0
2007-01-24 13:00:00,13.196,13.236,13.068,13.103,2200000.0
2007-01-24 13:05:00,13.063,13.205,13.034,13.061,2200000.0
2007-01-24 13:10:00,13.14,13.231,13.036,13.211,2250000.0
2007-01-24 13:15:00,13.131,13.227,13.07,13.13,2000000.0
2007-01-24 13:20:00,13.114,13.236,13.079,13.118,2050000.0
2007-01-24 13:25:00,13.196,13.23,13.047,13.152,2150000.0
2007-01-24 13:30:00,13.206,13.208,13.042,13.079,2100000.0
2007-01-24 13:35:00,13.131,13.274,13.045,13.146,2100000.0
2007-01-24 13:40:00,13.147,13.206,13.01,13.112,1950000.0
2007-01-24 13:45:00,13.071,13.19,13.036,13.161,2100000.0
2007-01-24 13:50:00,13.08,13.196,13.037,13.169,2000000.0
2007-01-24 13:55:00,13.132,13.173,13.017,13.065,1900000.0
2007-01-24 14:00:00,13.124,13.173,13.031,13.172,1800000.0
2007-01-24 14:05:00,13.018,13.218,13.015,13.081,2150000.0
2007-01-24 14:10:00,13.022,13.192,12.993,13.095,2050000.0
2007-01-24 14:15:00,13.019,13.191,13.019,13.153,2300000.0
2007-01-24 14:20:00,13.029,13.17,12.998,13.147,2050000.0
2007-01-24 14:25:00,13.1,13.179,13.002,13.105,2000000.0
2007-01-24 14:30:00,13.065,13.187,13.003,13.035,3250000.0
2007-01-24 14:35:00,13.108,13.187,12.994,13.062,3000000.0
2007-01-24 14:40:00,13.092,13.196,13.016,13.139,3500000.0
2007-01-24 14:45:00,13.143,13.17,12.959,12.992,2800000.0
2007-01-24 14:50:00,13.065,13.153,13.001,13.059,2800000.0
2007-01-24 14:55:00,13.061,13.181,12.987,13.144,3300000.0
2007-01-24 15:00:00,13.023,13.159,12.982,13.013,3550000.0
2007-01-24 15:05:00,13.025,13.192,13.009,13.053,3100000.0
2007-01-24 15:10:00,13.041,13.153,12.945,13.094,2250000.0
2007-01-24 15:15:00,13.025,13.176,13.002,13.133,2650000.0
2007-01-24 15:20:00,13.07,13.194,13.031,13.145,2750000.0
2007-01-24 15:25:00,13.19,13.228,13.022,13.063,2800000.0
2007-01-24 15:30:00,13.15,13.217,13.007,13.007,3050000.0
2007-01-24 15:35:00,13.071,13.176,12.998,13.02,2900000.0
2007-01-24 15:40:00,13.041,13.196,12.991,13.166,2650000.0
2007-01-24 15:45:00,13.165,13.192,13.045,13.149,3000000.0
2007-01-24 15:50:00,13.076,13.208,12.989,13.19,3400000.0
2007-01-24 15:55:00,13.046,13.201,13.033,13.102,3300000.0
2007-01-24 16:00:00,13.169,13.209,12.995,13.12,3200000.0
2007-01-24 16:05:00,13.094,13.192,12.991,13.015,3050000.0
2007-01-24 16:10:00,13.107,13.176,12.924,12.997,2850000.0
2007-01-24 16:15:00,13.09,13.127,12.931,13.007,3050000.0
2007-01-24 16:20:00,13.095,13.129,12.934,13.098,3050000.0
2007-01-24 16:25:00,13.06,13.125,12.949,13.004,2450000.0
2007-01-24 16:30:00,12.986,13.184,12.952,13.009,3000000.0
2007-01-24 16:35:00,13.062,13.18,12.996,13.127,3500000.0
2007-01-24 16:40:00,13.005,13.159,13.005,13.055,2800000.0
2007-01-24 16:45:00,13.079,13.128,12.952,13.128,3200000.0
2007-01-24 16:50:00,13.052,13.142,12.967,13.02,2500000.0
2007-01-24 16:55:00,13.087,13.127,12.945,12.99,3150000.0
2007-01-24 17:00:00,13.068,13.141,12.949,13.092,2950000.0
2007-01-24 17:05:00,13.115,13.115,12.956,13.007,2500000.0
2007-01-24 17:10:00,13.09,13.099,12.906,12.964,2950000.0
2007-01-24 17:15:00,12.985,13.113,12.956,13.045,2550000.0
2007-01-24 17:20:00,13.036,13.141,12.956,13.011,2500000.0
2007-01-24 17:25:00,13.07,13.101,12.933,13.06,3050000.0
2007-01-24 17:30:00,12.965,13.124,12.939,13.018,3000000.0
2007-01-24 17:35:00,12.992,13.097,12.921,12.962,3100000.0
2007-01-24 17:40:00,12.964,13.097,12.911,13.036,3000000.0
2007-01-24 17:45:00,12.985,13.092,12.917,13.03,3000000.0
2007-01-24 17:50:00,13.047,13.068,12.885,13.034,2950000.0
2007-01-24 17:55:00,12.918,13.06,12.887,12.927,2800000.0
2007-01-24 18:00:00,12.945,13.071,12.903,12.979,2900000.0
2007-01-24 18:05:00,12.988,13.072,12.903,13.01,2750000.0
2007-01-24 18:10:00,13.022,13.068,12.897,13.032,2350000.0
2007-01-24 18:15:00,13.045,13.088,12.892,13.02,2550000.0
2007-01-24 18:20:00,12.958,13.067,12.897,12.989,3200000.0
2007-01-24 18:25:00,13.015,13.099,12.929,13.065,2900000.0
2007-01-24 18:30:00,13.036,13.107,12.852,13.073,2750000.0
2007-01-24 18:35:00,13.045,13.111,12.966,13.043,2900000.0
2007-01-24 18:40:00,13.045,13.083,12.908,12.977,3200000.0
2007-01-24 18:45:00,12.948,13.078,12.898,13.039,2400000.0
2007-01-24 18:50:00,12.972,13.066,12.9,12.929,2500000.0
2007-01-24 18:55:00,12.957,13.101,12.928,13.009,2700000.0
2007-01-24 19:00:00,13.001,13.103,12.908,12.94,2400000.0
2007-01-24 19:05:00,13.049,13.14,12.912,13.052,2800000.0
2007-01-24 19:10:00,12.953,13.135,12.953,13.068,2400000.0
2007-01-24 19:15:00,13.006,13.09,12.933,13.09,2850000.0
2007-01-24 19:20:00,13.109,13.132,12.969,13.023,2850000.0
2007-01-24 19:25:00,13.049,13.122,12.971,13.049,2250000.0
2007-01-24 19:30:00,13.136,13.136,12.992,13.055,2000000.0
2007-01-24 19:35:00,13.122,13.155,13.009,13.153,2300000.0
2007-01-24 19:40:00,13.127,13.181,13.013,13.042,2300000.0
2007-01-24 19:45:00,13.023,13.15,13.018,13.081,1850000.0
2007-01-24 19:50:00,13.121,13.142,12.987,13.044,2200000.0
2007-01-24 19:55:00,13.027,13.147,12.985,13.139,2250000.0
2007-01-24 20:00:00,13.044,13.185,13.026,13.171,1950000.0
2007-01-24 20:05:00,13.149,13.185,13.008,13.079,2500000.0
2007-01-24 20:10:00,13.091,13.195,13.005,13.122,2150000.0
2007-01-24 20:15:00,13.099,13.19,13.016,13.103,2000000.0
2007-01-24 20:20:00,13.168,13.19,13.018,13.147,2250000.0
2007-01-24 20:25:00,13.151,13.212,13.026,13.057,2050000.0
2007-01-24 20:30:00,13.087,13.191,13.03,13.168,1600000.0
2007-01-24 20:35:00,13.15,13.216,13.06,13.182,1900000.0
2007-01-24 20:40:00,13.101,13.184,13.038,13.162,1700000.0
2007-01-24 20:45:00,13.16,13.241,13.023,13.131,1600000.0
2007-01-24 20:50:00,13.08,13.158,13.035,13.13,1700000.0
2007-01-24 20:55:00,13.135,13.135,13.043,13.079,300000.0
2007-01-24 21:00:00,13.124,13.167,12.994,13.047,1750000.0
2007-01-24 21:05:00,13.12,13.218,13.047,13.183,1800000.0
2007-01-24 21:10:00,13.17,13.17,13.053,13.166,350000.0
2007-01-24 21:15:00,13.049,13.174,13.003,13.119,1600000.0
2007-01-24 21:20:00,13.075,13.179,13.031,13.167,850000.0
2007-01-24 21:25:00,13.035,13.164,13.023,13.087,1150000.0
2007-01-24 21:30:00,13.039,13.187,13.002,13.139,900000.0
2007-01-24 21:35:00,13.055,13.176,13.017,13.079,1400000.0
2007-01-24 21:40:00,13.075,13.192,13.028,13.128,1250000.0
2007-01-24 21:45:00,13.156,13.225,13.037,13.164,1500000.0
2007-01-24 21:50:00,13.135,13.19,13.064,13.19,550000.0
2007-01-24 21:55:00,13.157,13.213,13.075,13.191,1650000.0
2007-01-24 22:00:00,13.212,13.212,13.098,13.098,450000.0
2007-01-24 22:05:00,13.18,13.23,13.064,13.193,2250000.0
2007-01-24 22:10:00,13.092,13.165,13.04,13.097,1200000.0
2007-01-24 22:15:00,13.038,13.174,13.038,13.14,1400000.0
2007-01-24 22:20:00,13.151,13.206,13.056,13.073,800000.0
2007-01-24 22:25:00,13.191,13.213,13.058,13.21,1700000.0
2007-01-24 22:30:00,13.132,13.171,13.087,13.171,650000.0
2007-01-24 22:35:00,13.169,13.201,13.054,13.15,750000.0
2007-01-24 22:40:00,13.101,13.233,13.09,13.13,2000000.0
2007-01-24 22:45:00,13.233,13.253,13.068,13.119,1250000.0
2007-01-24 22:50:00,13.153,13.153,13.151,13.151,100000.0
2007-01-24 22:55:00,13.166,13.194,13.066,13.183,650000.0
2007-01-24 23:00:00,13.113,13.217,13.065,13.166,1400000.0
2007-01-24 23:05:00,13.105,13.239,13.105,13.152,650000.0
2007-01-24 23:10:00,13.127,13.213,13.085,13.092,950000.0
2007-01-24 23:15:00,13.156,13.227,13.061,13.094,2100000.0
2007-01-24 23:20:00,13.218,13.238,13.087,13.206,2300000.0
2007-01-24 23:25:00,13.141,13.143,13.141,13.143,100000.0
2007-01-24 23:30:00,13.17,13.178,13.081,13.115,550000.0
2007-01-24 23:35:00,13.153,13.165,13.053,13.135,550000.0
2007-01-24 23:40:00,13.113,13.174,13.092,13.174,700000.0
2007-01-24 23:45:00,13.139,13.164,13.066,13.106,350000.0
2007-01-24 23:50:00,13.174,13.211,13.072,13.211,1050000.0
2007-01-24 23:55:00,13.151,13.18,13.039,13.155,1300000.0
2007-01-25 00:00:00,13.21,13.53,13.054,13.137,850000.0
2007-01-25 00:05:00,13.079,13.233,13.044,13.113,1100000.0
2007-01-25 00:10:00,13.157,13.247,13.05,13.071,1800000.0
2007-01-25 00:15:00,13.133,13.179,13.055,13.1,600000.0
2007-01-25 00:20:00,13.192,13.218,13.054,13.142,600000.0
2007-01-25 00:30:00,13.119,13.192,13.055,13.12,400000.0
2007-01-25 00:40:00,13.145,13.145,13.045,13.084,200000.0
2007-01-25 01:00:00,13.106,13.216,13.052,13.173,1850000.0
2007-01-25 01:05:00,13.149,13.216,13.079,13.108,1000000.0
2007-01-25 01:10:00,13.11,13.274,13.093,13.129,550000.0
2007-01-25 01:15:00,13.207,13.239,13.095,13.125,1400000.0
2007-01-25 01:20:00,13.132,13.174,13.068,13.164,700000.0
2007-01-25 01:25:00,13.233,13.233,13.171,13.171,400000.0
2007-01-25 01:40:00,13.207,13.21,13.036,13.166,1450000.0
2007-01-25 01:45:00,13.178,13.221,13.104,13.184,500000.0
2007-01-25 01:50:00,13.183,13.221,13.093,13.17,900000.0
2007-01-25 01:55:00,13.188,13.188,13.103,13.136,200000.0
2007-01-25 02:00:00,13.178,13.224,13.075,13.224,550000.0
2007-01-25 02:05:00,13.178,13.233,13.063,13.154,1550000.0
2007-01-25 02:10:00,13.086,13.253,13.063,13.081,1700000.0
2007-01-25 02:15:00,13.166,13.224,13.093,13.181,500000.0
2007-01-25 02:20:00,13.156,13.223,13.152,13.183,850000.0
2007-01-25 02:25:00,13.116,13.272,13.09,13.238,1550000.0
2007-01-25 02:30:00,13.101,13.212,13.083,13.195,600000.0
2007-01-25 02:35:00,13.128,13.22,13.09,13.137,950000.0
2007-01-25 02:40:00,13.167,13.227,13.087,13.227,750000.0
2007-01-25 02:45:00,13.103,13.254,13.103,13.24,1050000.0
2007-01-25 02:55:00,13.206,13.211,13.065,13.117,750000.0
2007-01-25 03:00:00,13.181,13.208,13.06,13.067,1300000.0
2007-01-25 03:05:00,13.051,13.226,13.036,13.165,1800000.0
2007-01-25 03:10:00,13.134,13.208,13.001,13.116,2350000.0
2007-01-25 03:15:00,13.138,13.192,13.028,13.07,1950000.0
2007-01-25 03:20:00,13.141,13.151,13.006,13.04,1200000.0
2007-01-25 03:25:00,13.107,13.201,13.048,13.081,1250000.0
2007-01-25 03:30:00,13.176,13.176,13.048,13.17,1400000.0
2007-01-25 03:35:00,13.227,13.227,13.08,13.161,1000000.0
2007-01-25 03:40:00,13.155,13.215,13.05,13.182,2250000.0
2007-01-25 03:45:00,13.1,13.237,13.078,13.189,2200000.0
2007-01-25 03:50:00,13.182,13.24,13.061,13.068,2100000.0
2007-01-25 03:55:00,13.154,13.256,13.069,13.188,2100000.0
2007-01-25 04:00:00,13.134,13.246,13.049,13.171,1450000.0
2007-01-25 04:05:00,13.174,13.21,13.055,13.102,700000.0
2007-01-25 04:10:00,13.172,13.263,13.06,13.147,1750000.0
2007-01-25 04:15:00,13.174,13.224,13.171,13.171,150000.0
2007-01-25 04:20:00,13.172,13.183,13.068,13.169,400000.0
2007-01-25 04:35:00,13.074,13.162,13.067,13.162,350000.0
2007-01-25 04:40:00,13.157,13.157,13.059,13.096,250000.0
2007-01-25 04:45:00,13.16,13.205,13.079,13.112,850000.0
2007-01-25 04:50:00,13.153,13.172,13.021,13.149,1250000.0
2007-01-25 04:55:00,13.178,13.178,13.057,13.173,1000000.0
2007-01-25 05:00:00,13.155,13.213,13.063,13.117,850000.0
2007-01-25 05:05:00,13.166,13.206,13.061,13.159,950000.0
2007-01-25 05:10:00,13.144,13.256,13.072,13.217,1450000.0
2007-01-25 05:15:00,13.199,13.241,13.044,13.062,1700000.0
2007-01-25 05:20:00,13.161,13.236,13.084,13.167,1450000.0
2007-01-25 05:25:00,13.158,13.216,13.052,13.096,1900000.0
2007-01-25 05:30:00,13.129,13.222,13.037,13.129,1600000.0
2007-01-25 05:35:00,13.112,13.184,13.062,13.092,1400000.0
2007-01-25 05:40:00,13.134,13.199,13.05,13.088,2400000.0
2007-01-25 05:45:00,13.113,13.196,13.04,13.04,1550000.0
2007-01-25 05:50:00,13.116,13.169,13.052,13.141,1300000.0
2007-01-25 05:55:00,13.129,13.19,13.077,13.093,1650000.0
2007-01-25 06:00:00,13.11,13.215,13.068,13.121,1450000.0
2007-01-25 06:05:00,13.187,13.187,13.043,13.076,1300000.0
2007-01-25 06:10:00,13.165,13.194,13.057,13.121,1300000.0
2007-01-25 06:15:00,13.177,13.205,13.057,13.088,1550000.0
2007-01-25 06:20:00,13.132,13.204,13.051,13.158,1900000.0
2007-01-25 06:25:00,13.156,13.18,12.997,13.18,1900000.0
2007-01-25 06:30:00,13.18,13.182,13.034,13.156,1850000.0
2007-01-25 06:35:00,13.139,13.18,13.01,13.095,2550000.0
2007-01-25 06:40:00,13.1,13.193,13.065,13.193,1650000.0
2007-01-25 06:45:00,13.084,13.21,13.017,13.085,1650000.0
2007-01-25 06:50:00,13.141,13.177,13.049,13.089,750000.0
2007-01-25 06:55:00,13.13,13.18,13.048,13.111,1300000.0
2007-01-25 07:00:00,13.161,13.189,13.048,13.189,2200000.0
2007-01-25 07:05:00,13.181,13.181,13.039,13.105,1950000.0
2007-01-25 07:10:00,13.164,13.171,13.056,13.171,300000.0
2007-01-25 07:15:00,13.132,13.176,13.028,13.06,1850000.0
2007-01-25 07:20:00,13.132,13.18,13.044,13.084,1700000.0
2007-01-25 07:25:00,13.114,13.21,13.005,13.105,2300000.0
2007-01-25 07:30:00,13.162,13.162,13.0,13.056,1000000.0
2007-01-25 07:35:00,13.064,13.198,13.009,13.109,1300000.0
2007-01-25 07:40:00,13.025,13.126,12.999,13.108,450000.0
2007-01-25 07:45:00,13.106,13.143,13.038,13.105,350000.0
2007-01-25 07:50:00,13.108,13.142,13.01,13.136,1050000.0
2007-01-25 07:55:00,13.078,13.128,12.968,13.055,750000.0
2007-01-25 08:00:00,13.116,13.162,13.012,13.128,2050000.0
2007-01-25 08:05:00,13.07,13.168,13.012,13.048,1950000.0
2007-01-25 08:10:00,13.137,13.181,13.006,13.115,1650000.0
2007-01-25 08:15:00,13.013,13.153,13.013,13.097,1300000.0
2007-01-25 08:20:00,13.18,13.184,13.02,13.077,2100000.0
2007-01-25 08:25:00,13.079,13.227,13.018,13.115,1950000.0
2007-01-25 08:30:00,13.125,13.165,13.019,13.058,2050000.0
2007-01-25 08:35:00,13.039,13.193,13.0,13.037,1900000.0
2007-01-25 08:40:00,13.11,13.17,13.019,13.056,800000.0
2007-01-25 08:45:00,13.13,13.184,13.027,13.094,1750000.0
2007-01-25 08:50:00,13.001,13.211,13.001,13.062,1850000.0
2007-01-25 08:55:00,13.157,13.225,13.015,13.159,2300000.0
2007-01-25 09:00:00,13.142,13.233,13.016,13.167,1350000.0
2007-01-25 09:05:00,13.155,13.195,13.053,13.061,1600000.0
2007-01-25 09:10:00,13.162,13.204,13.044,13.112,1850000.0
2007-01-25 09:15:00,13.106,13.206,13.064,13.171,2100000.0
2007-01-25 09:20:00,13.123,13.22,13.049,13.152,1700000.0
2007-01-25 09:25:00,13.191,13.211,13.019,13.132,1550000.0
2007-01-25 09:30:00,13.093,13.216,13.035,13.146,1800000.0
2007-01-25 09:35:00,13.099,13.221,13.019,13.165,1350000.0
2007-01-25 09:40:00,13.048,13.157,13.016,13.079,1850000.0
2007-01-25 09:45:00,13.145,13.191,13.008,13.084,1850000.0
2007-01-25 09:50:00,13.08,13.172,13.026,13.126,850000.0
2007-01-25 09:55:00,13.061,13.162,13.003,13.162,1350000.0
2007-01-25 10:00:00,13.154,13.174,13.023,13.087,2200000.0
2007-01-25 10:05:00,13.079,13.255,13.031,13.166,2000000.0
2007-01-25 10:10:00,13.139,13.197,12.991,13.144,1900000.0
2007-01-25 10:15:00,13.184,13.208,13.019,13.127,2000000.0
2007-01-25 10:20:00,13.159,13.182,13.023,13.177,1350000.0
2007-01-25 10:25:00,13.051,13.199,13.026,13.16,1950000.0
2007-01-25 10:30:00,13.097,13.227,13.046,13.147,2350000.0
2007-01-25 10:35:00,13.092,13.246,13.058,13.069,1550000.0
2007-01-25 10:40:00,13.183,13.238,13.055,13.175,2950000.0
2007-01-25 10:45:00,13.213,13.293,13.06,13.181,2150000.0
2007-01-25 10:50:00,13.232,13.299,13.113,13.231,2250000.0
2007-01-25 10:55:00,13.228,13.298,13.095,13.152,2450000.0
2007-01-25 11:00:00,13.204,13.319,13.138,13.313,2200000.0
2007-01-25 11:05:00,13.156,13.338,13.156,13.3,2200000.0
2007-01-25 11:10:00,13.186,13.332,13.163,13.288,2200000.0
2007-01-25 11:15:00,13.164,13.354,13.164,13.311,2150000.0
2007-01-25 11:20:00,13.272,13.318,13.099,13.224,2300000.0
2007-01-25 11:25:00,13.162,13.296,13.139,13.195,2300000.0
2007-01-25 11:30:00,13.258,13.268,13.089,13.261,2050000.0
2007-01-25 11:35:00,13.243,13.288,13.113,13.176,2150000.0
2007-01-25 11:40:00,13.187,13.344,13.13,13.283,1900000.0
2007-01-25 11:45:00,13.172,13.31,13.146,13.211,2200000.0
2007-01-25 11:50:00,13.224,13.313,13.105,13.235,2200000.0
2007-01-25 11:55:00,13.214,13.33,13.162,13.213,1950000.0
2007-01-25 12:00:00,13.246,13.342,13.135,13.204,2150000.0
2007-01-25 12:05:00,13.283,13.324,13.122,13.248,1950000.0
2007-01-25 12:10:00,13.306,13.344,13.168,13.208,2100000.0
2007-01-25 12:15:00,13.259,13.36,13.207,13.227,2100000.0
2007-01-25 12:20:00,13.254,13.344,13.187,13.323,2400000.0
2007-01-25 12:25:00,13.347,13.387,13.221,13.227,2450000.0
2007-01-25 12:30:00,13.273,13.393,13.22,13.227,2000000.0
2007-01-25 12:35:00,13.367,13.395,13.231,13.333,2100000.0
2007-01-25 12:40:00,13.307,13.388,13.225,13.273,2400000.0
2007-01-25 12:45:00,13.304,13.39,13.209,13.272,2250000.0
2007-01-25 12:50:00,13.296,13.383,13.219,13.285,1850000.0
2007-01-25 12:55:00,13.342,13.409,13.246,13.338,1250000.0
2007-01-25 13:00:00,13.326,13.366,13.197,13.226,1750000.0
2007-01-25 13:05:00,13.217,13.405,13.217,13.293,2200000.0
2007-01-25 13:10:00,13.349,13.413,13.231,13.399,2250000.0
2007-01-25 13:15:00,13.307,13.411,13.221,13.301,2000000.0
2007-01-25 13:20:00,13.291,13.419,13.233,13.298,2050000.0
2007-01-25 13:25:00,13.356,13.422,13.211,13.332,2150000.0
2007-01-25 13:30:00,13.397,13.435,13.22,13.268,2100000.0
2007-01-25 13:35:00,13.333,13.412,13.245,13.318,2100000.0
2007-01-25 13:40:00,13.314,13.389,13.216,13.276,1950000.0
2007-01-25 13:45:00,13.26,13.379,13.224,13.33,2000000.0
2007-01-25 13:50:00,13.259,13.388,13.217,13.288,1600000.0
2007-01-25 13:55:00,13.308,13.373,13.218,13.369,1950000.0
2007-01-25 14:00:00,13.328,13.367,13.232,13.364,1800000.0
2007-01-25 14:05:00,13.335,13.378,13.205,13.26,2250000.0
2007-01-25 14:10:00,13.265,13.412,13.215,13.294,2150000.0
2007-01-25 14:15:00,13.248,13.406,13.235,13.379,2500000.0
2007-01-25 14:20:00,13.274,13.421,13.225,13.393,2200000.0
2007-01-25 14:25:00,13.313,13.399,13.226,13.346,1850000.0
2007-01-25 14:30:00,13.313,13.428,13.26,13.315,2500000.0
2007-01-25 14:35:00,13.359,13.414,13.229,13.266,2250000.0
2007-01-25 14:40:00,13.328,13.414,13.197,13.359,2600000.0
2007-01-25 14:45:00,13.344,13.416,13.246,13.256,2100000.0
2007-01-25 14:50:00,13.312,13.399,13.225,13.266,2350000.0
2007-01-25 14:55:00,13.341,13.413,13.236,13.393,2500000.0
2007-01-25 15:00:00,13.286,13.438,13.236,13.272,2700000.0
2007-01-25 15:05:00,13.259,13.437,13.259,13.308,2400000.0
2007-01-25 15:10:00,13.318,13.481,13.264,13.316,1950000.0
2007-01-25 15:15:00,13.324,13.417,13.245,13.361,2350000.0
2007-01-25 15:20:00,13.324,13.431,13.277,13.394,2300000.0
2007-01-25 15:25:00,13.409,13.452,13.314,13.398,2150000.0
2007-01-25 15:30:00,13.419,13.493,13.327,13.34,2200000.0
2007-01-25 15:35:00,13.405,13.537,13.337,13.41,2550000.0
2007-01-25 15:40:00,13.359,13.48,13.333,13.462,2000000.0
2007-01-25 15:45:00,13.475,13.493,13.288,13.47,2100000.0
2007-01-25 15:50:00,13.381,13.521,13.334,13.471,2400000.0
2007-01-25 15:55:00,13.341,13.494,13.321,13.373,2700000.0
2007-01-25 16:00:00,13.415,13.521,13.302,13.447,2550000.0
2007-01-25 16:05:00,13.391,13.462,13.298,13.46,2200000.0
2007-01-25 16:10:00,13.434,13.439,13.265,13.357,2450000.0
2007-01-25 16:15:00,13.416,13.481,13.285,13.456,2250000.0
2007-01-25 16:20:00,13.416,13.498,13.275,13.459,2900000.0
2007-01-25 16:25:00,13.419,13.469,13.311,13.342,2300000.0
2007-01-25 16:30:00,13.336,13.458,13.31,13.438,2200000.0
2007-01-25 16:35:00,13.35,13.465,13.267,13.39,2500000.0
2007-01-25 16:40:00,13.362,13.43,13.281,13.294,2100000.0
2007-01-25 16:45:00,13.306,13.461,13.255,13.384,2600000.0
2007-01-25 16:50:00,13.336,13.483,13.286,13.34,2250000.0
2007-01-25 16:55:00,13.395,13.462,13.296,13.39,2200000.0
2007-01-25 17:00:00,13.415,13.438,13.269,13.346,2200000.0
2007-01-25 17:05:00,13.425,13.45,13.258,13.323,2300000.0
2007-01-25 17:10:00,13.29,13.423,13.261,13.386,2500000.0
2007-01-25 17:15:00,13.281,13.453,13.259,13.389,2100000.0
2007-01-25 17:20:00,13.377,13.437,13.275,13.317,2150000.0
2007-01-25 17:25:00,13.411,13.47,13.293,13.462,2300000.0
2007-01-25 17:30:00,13.325,13.481,13.284,13.474,2450000.0
2007-01-25 17:35:00,13.416,13.503,13.314,13.357,2350000.0
2007-01-25 17:40:00,13.36,13.494,13.297,13.446,2100000.0
2007-01-25 17:45:00,13.357,13.463,13.315,13.424,2400000.0
2007-01-25 17:50:00,13.345,13.483,13.298,13.442,2400000.0
2007-01-25 17:55:00,13.342,13.45,13.279,13.402,2100000.0
2007-01-25 18:00:00,13.319,13.434,13.264,13.34,2250000.0
2007-01-25 18:05:00,13.328,13.425,13.27,13.403,1950000.0
2007-01-25 18:10:00,13.376,13.441,13.27,13.404,2050000.0
2007-01-25 18:15:00,13.441,13.455,13.306,13.401,2450000.0
2007-01-25 18:20:00,13.337,13.437,13.292,13.417,2250000.0
2007-01-25 18:25:00,13.34,13.438,13.287,13.437,2250000.0
2007-01-25 18:30:00,13.399,13.435,13.248,13.337,2050000.0
2007-01-25 18:35:00,13.253,13.351,13.192,13.314,2450000.0
2007-01-25 18:40:00,13.312,13.365,13.197,13.271,2400000.0
2007-01-25 18:45:00,13.236,13.366,13.202,13.292,2250000.0
2007-01-25 18:50:00,13.301,13.383,13.22,13.269,2450000.0
2007-01-25 18:55:00,13.24,13.424,13.205,13.314,2300000.0
2007-01-25 19:00:00,13.28,13.428,13.219,13.373,2000000.0
2007-01-25 19:05:00,13.363,13.375,13.207,13.281,2250000.0
2007-01-25 19:10:00,13.274,13.387,13.201,13.316,2150000.0
2007-01-25 19:15:00,13.26,13.382,13.176,13.333,2150000.0
2007-01-25 19:20:00,13.348,13.357,13.206,13.322,1600000.0
2007-01-25 19:25:00,13.279,13.359,13.161,13.296,2100000.0
2007-01-25 19:30:00,13.337,13.337,13.189,13.257,2400000.0
2007-01-25 19:35:00,13.298,13.355,13.206,13.325,2150000.0
2007-01-25 19:40:00,13.366,13.385,13.213,13.337,2150000.0
2007-01-25 19:45:00,13.317,13.392,13.204,13.254,2050000.0
2007-01-25 19:50:00,13.263,13.359,13.206,13.324,2050000.0
2007-01-25 19:55:00,13.227,13.398,13.211,13.277,2150000.0
2007-01-25 20:00:00,13.327,13.394,13.227,13.344,2000000.0
2007-01-25 20:05:00,13.37,13.402,13.256,13.278,1950000.0
2007-01-25 20:10:00,13.28,13.41,13.243,13.251,2400000.0
2007-01-25 20:15:00,13.344,13.438,13.282,13.383,2200000.0
2007-01-25 20:20:00,13.351,13.47,13.251,13.31,2050000.0
2007-01-25 20:25:00,13.358,13.376,13.237,13.332,2300000.0
2007-01-25 20:30:00,13.328,13.374,13.217,13.33,1800000.0
2007-01-25 20:35:00,13.282,13.433,13.234,13.271,2300000.0
2007-01-25 20:40:00,13.364,13.445,13.28,13.398,700000.0
2007-01-25 20:45:00,13.364,13.441,13.259,13.259,2350000.0
2007-01-25 20:50:00,13.353,13.363,13.23,13.318,700000.0
2007-01-25 20:55:00,13.278,13.361,13.228,13.339,1050000.0
2007-01-25 21:00:00,13.293,13.376,13.229,13.323,2050000.0
2007-01-25 21:05:00,13.286,13.378,13.237,13.249,1150000.0
2007-01-25 21:10:00,13.291,13.397,13.221,13.327,1700000.0
2007-01-25 21:15:00,13.216,13.357,13.183,13.326,2200000.0
2007-01-25 21:20:00,13.33,13.357,13.216,13.318,1650000.0
2007-01-25 21:25:00,13.303,13.402,13.212,13.325,2300000.0
2007-01-25 21:30:00,13.207,13.342,13.15,13.272,2600000.0
2007-01-25 21:35:00,13.318,13.32,13.156,13.198,2050000.0
2007-01-25 21:40:00,13.231,13.301,13.111,13.155,2650000.0
2007-01-25 21:45:00,13.252,13.304,13.12,13.232,2900000.0
2007-01-25 21:50:00,13.144,13.264,13.106,13.132,900000.0
2007-01-25 21:55:00,13.134,13.266,13.104,13.266,2050000.0
2007-01-25 22:00:00,13.235,13.286,13.146,13.266,1650000.0
2007-01-25 22:05:00,13.208,13.28,13.187,13.24,1000000.0
2007-01-25 22:10:00,13.17,13.289,13.132,13.18,950000.0
2007-01-25 22:15:00,13.133,13.278,13.133,13.267,1500000.0
2007-01-25 22:20:00,13.187,13.272,13.115,13.184,1100000.0
2007-01-25 22:25:00,13.197,13.301,13.173,13.245,1300000.0
2007-01-25 22:30:00,13.202,13.322,13.14,13.231,1400000.0
2007-01-25 22:35:00,13.233,13.267,13.114,13.225,2550000.0
2007-01-25 22:40:00,13.212,13.273,13.127,13.151,1150000.0
2007-01-25 22:45:00,13.21,13.253,13.102,13.196,1400000.0
2007-01-25 22:50:00,13.179,13.261,13.128,13.133,1450000.0
2007-01-25 22:55:00,13.218,13.27,13.083,13.1,2250000.0
2007-01-25 23:00:00,13.117,13.222,13.052,13.153,750000.0
2007-01-25 23:05:00,13.205,13.26,13.152,13.253,400000.0
2007-01-25 23:10:00,13.26,13.296,13.102,13.204,2000000.0
2007-01-25 23:15:00,13.212,13.281,13.121,13.137,1450000.0
2007-01-25 23:20:00,13.265,13.265,13.123,13.181,1450000.0
2007-01-25 23:25:00,13.232,13.274,13.151,13.233,750000.0
2007-01-25 23:30:00,13.271,13.273,13.183,13.23,700000.0
2007-01-25 23:35:00,13.257,13.257,13.089,13.111,950000.0
2007-01-25 23:40:00,13.216,13.32,13.131,13.228,1550000.0
2007-01-25 23:45:00,13.128,13.254,13.128,13.19,450000.0
2007-01-25 23:50:00,13.235,13.288,13.141,13.246,1100000.0
2007-01-25 23:55:00,13.2,13.283,13.134,13.15,1350000.0
2007-01-26 00:00:00,13.152,13.296,13.152,13.219,650000.0
2007-01-26 00:05:00,13.273,13.273,13.168,13.232,400000.0
2007-01-26 00:10:00,13.225,13.273,13.129,13.16,750000.0
2007-01-26 00:15:00,13.218,13.252,13.152,13.193,550000.0
2007-01-26 00:20:00,13.181,13.194,13.181,13.194,100000.0
2007-01-26 00:25:00,13.264,13.264,13.165,13.204,200000.0
2007-01-26 00:40:00,13.262,13.325,13.163,13.274,750000.0
2007-01-26 00:45:00,13.275,13.324,13.191,13.278,500000.0
2007-01-26 00:55:00,13.271,13.271,13.167,13.205,200000.0
2007-01-26 01:00:00,13.231,13.257,13.084,13.209,1800000.0
2007-01-26 01:05:00,13.179,13.289,13.1,13.161,1700000.0
2007-01-26 01:10:00,13.181,13.243,13.106,13.144,700000.0
2007-01-26 01:15:00,13.102,13.2,13.102,13.2,100000.0
2007-01-26 01:20:00,13.148,13.288,13.089,13.158,1000000.0
2007-01-26 01:25:00,13.195,13.251,13.096,13.206,1200000.0
2007-01-26 01:30:00,13.191,13.245,13.114,13.194,900000.0
2007-01-26 01:35:00,13.22,13.239,13.06,13.14,2150000.0
2007-01-26 01:40:00,13.194,13.243,13.07,13.171,2050000.0
2007-01-26 01:45:00,13.218,13.234,13.111,13.22,800000.0
2007-01-26 01:50:00,13.219,13.272,13.119,13.272,1000000.0
2007-01-26 01:55:00,13.235,13.235,13.125,13.164,400000.0
2007-01-26 02:00:00,13.249,13.263,13.111,13.19,950000.0
2007-01-26 02:05:00,13.176,13.29,13.099,13.178,1300000.0
2007-01-26 02:10:00,13.183,13.255,13.071,13.207,2050000.0
2007-01-26 02:15:00,13.149,13.268,13.094,13.141,3000000.0
2007-01-26 02:20:00,13.203,13.269,13.112,13.252,1750000.0
2007-01-26 02:25:00,13.183,13.282,13.103,13.186,1450000.0
2007-01-26 02:30:00,13.129,13.244,13.067,13.138,1800000.0
2007-01-26 02:35:00,13.182,13.229,13.052,13.202,1750000.0
2007-01-26 02:40:00,13.18,13.228,13.07,13.172,1600000.0
2007-01-26 02:45:00,13.198,13.198,13.046,13.141,950000.0
2007-01-26 02:50:00,13.063,13.209,13.061,13.146,1200000.0
2007-01-26 02:55:00,13.11,13.24,13.075,13.19,800000.0
2007-01-26 03:00:00,13.214,13.218,13.075,13.169,950000.0
2007-01-26 03:05:00,13.11,13.244,13.089,13.137,1300000.0
2007-01-26 03:10:00,13.205,13.205,13.077,13.139,300000.0
2007-01-26 03:15:00,13.177,13.237,13.102,13.107,1700000.0
2007-01-26 03:20:00,13.184,13.269,13.05,13.219,1050000.0
2007-01-26 03:25:00,13.215,13.215,13.111,13.193,250000.0
2007-01-26 03:30:00,13.092,13.209,13.072,13.155,600000.0
2007-01-26 03:35:00,13.186,13.186,13.18,13.18,100000.0
2007-01-26 03:40:00,13.108,13.2,13.108,13.168,250000.0
2007-01-26 03:45:00,13.233,13.233,13.1,13.213,450000.0
2007-01-26 03:50:00,13.177,13.22,13.076,13.217,1350000.0
2007-01-26 03:55:00,13.154,13.245,13.112,13.213,1250000.0
2007-01-26 04:00:00,13.197,13.257,13.123,13.181,1100000.0
2007-01-26 04:05:00,13.224,13.256,13.122,13.253,1300000.0
2007-01-26 04:10:00,13.224,13.239,13.114,13.22,650000.0
2007-01-26 04:15:00,13.207,13.283,13.145,13.208,1500000.0
2007-01-26 04:20:00,13.236,13.295,13.14,13.295,950000.0
2007-01-26 04:25:00,13.197,13.293,13.111,13.232,1500000.0
2007-01-26 04:30:00,13.265,13.265,13.181,13.215,200000.0
2007-01-26 04:40:00,13.276,13.276,13.192,13.224,200000.0
2007-01-26 04:55:00,13.261,13.261,13.195,13.195,100000.0
2007-01-26 05:00:00,13.251,13.306,13.145,13.242,1200000.0
2007-01-26 05:05:00,13.276,13.301,13.147,13.244,1400000.0
2007-01-26 05:10:00,13.287,13.291,13.158,13.246,700000.0
2007-01-26 05:15:00,13.239,13.278,13.144,13.179,300000.0
2007-01-26 05:20:00,13.226,13.266,13.123,13.214,1000000.0
2007-01-26 05:25:00,13.139,13.299,13.138,13.138,1000000.0
2007-01-26 05:30:00,13.228,13.26,13.113,13.207,1450000.0
2007-01-26 05:35:00,13.131,13.246,13.085,13.221,700000.0
2007-01-26 05:40:00,13.146,13.273,13.107,13.199,2400000.0
2007-01-26 05:45:00,13.254,13.282,13.122,13.227,1400000.0
2007-01-26 05:50:00,13.207,13.261,13.13,13.248,1400000.0
2007-01-26 05:55:00,13.166,13.254,13.132,13.217,700000.0
2007-01-26 06:00:00,13.209,13.306,13.11,13.189,2400000.0
2007-01-26 06:05:00,13.228,13.291,13.113,13.25,1100000.0
2007-01-26 06:10:00,13.189,13.261,13.154,13.226,750000.0
2007-01-26 06:15:00,13.247,13.32,13.123,13.199,2350000.0
2007-01-26 06:20:00,13.288,13.317,13.152,13.248,1550000.0
2007-01-26 06:25:00,13.249,13.281,13.133,13.173,850000.0
2007-01-26 06:30:00,13.245,13.245,13.095,13.231,550000.0
2007-01-26 06:35:00,13.244,13.281,13.129,13.227,1100000.0
2007-01-26 06:40:00,13.186,13.285,13.165,13.206,950000.0
2007-01-26 06:45:00,13.262,13.265,13.098,13.265,800000.0
2007-01-26 06:50:00,13.253,13.253,13.159,13.197,400000.0
2007-01-26 06:55:00,13.252,13.276,13.141,13.266,1350000.0
2007-01-26 07:00:00,13.204,13.291,13.131,13.201,950000.0
2007-01-26 07:05:00,13.257,13.299,13.177,13.27,1250000.0
2007-01-26 07:10:00,13.225,13.256,13.137,13.137,450000.0
2007-01-26 07:15:00,13.183,13.243,13.152,13.152,900000.0
2007-01-26 07:35:00,13.178,13.256,13.128,13.23,1250000.0
2007-01-26 07:40:00,13.191,13.233,13.114,13.163,850000.0
2007-01-26 07:50:00,13.157,13.246,13.157,13.185,350000.0
2007-01-26 07:55:00,13.158,13.239,13.15,13.15,500000.0
2007-01-26 08:10:00,13.268,13.298,13.12,13.189,800000.0
2007-01-26 08:15:00,13.182,13.293,13.182,13.288,250000.0
2007-01-26 08:20:00,13.271,13.271,13.182,13.182,250000.0
2007-01-26 08:25:00,13.193,13.335,13.132,13.228,1950000.0
2007-01-26 08:30:00,13.253,13.289,13.151,13.182,2000000.0
2007-01-26 08:35:00,13.155,13.314,13.147,13.2,2100000.0
2007-01-26 08:40:00,13.263,13.263,13.185,13.25,500000.0
2007-01-26 08:45:00,13.304,13.326,13.151,13.222,1500000.0
2007-01-26 08:50:00,13.259,13.287,13.165,13.256,800000.0
2007-01-26 08:55:00,13.3,13.323,13.172,13.237,1950000.0
2007-01-26 09:00:00,13.169,13.318,13.162,13.318,1450000.0
2007-01-26 09:05:00,13.265,13.315,13.151,13.179,2050000.0
2007-01-26 09:10:00,13.28,13.342,13.13,13.222,1450000.0
2007-01-26 09:15:00,13.232,13.344,13.195,13.263,750000.0
2007-01-26 09:20:00,13.233,13.307,13.152,13.209,1400000.0
2007-01-26 09:25:00,13.299,13.317,13.143,13.229,1750000.0
2007-01-26 09:30:00,13.179,13.289,13.135,13.245,1800000.0
2007-01-26 09:35:00,13.166,13.351,13.11,13.238,1700000.0
2007-01-26 09:40:00,13.273,13.275,13.166,13.183,750000.0
2007-01-26 09:45:00,13.231,13.286,13.141,13.166,2050000.0
2007-01-26 09:50:00,13.188,13.286,13.136,13.246,1250000.0
2007-01-26 09:55:00,13.246,13.292,13.106,13.273,2150000.0
2007-01-26 10:00:00,13.253,13.324,13.114,13.191,2200000.0
2007-01-26 10:05:00,13.155,13.299,13.105,13.294,2000000.0
2007-01-26 10:10:00,13.262,13.296,13.12,13.23,2400000.0
2007-01-26 10:15:00,13.274,13.333,13.127,13.21,2000000.0
2007-01-26 10:20:00,13.194,13.309,13.122,13.274,2700000.0
2007-01-26 10:25:00,13.145,13.291,13.101,13.261,2300000.0
2007-01-26 10:30:00,13.202,13.283,13.127,13.22,2350000.0
2007-01-26 10:35:00,13.152,13.329,13.141,13.159,1950000.0
2007-01-26 10:40:00,13.281,13.321,13.151,13.263,2600000.0
2007-01-26 10:45:00,13.248,13.376,13.15,13.222,2150000.0
2007-01-26 10:50:00,13.3,13.328,13.182,13.182,950000.0
2007-01-26 10:55:00,13.279,13.342,13.151,13.151,1600000.0
2007-01-26 11:00:00,13.248,13.348,13.161,13.308,2200000.0
2007-01-26 11:05:00,13.154,13.315,13.136,13.268,2200000.0
2007-01-26 11:10:00,13.171,13.332,13.131,13.268,2200000.0
2007-01-26 11:15:00,13.204,13.325,13.171,13.28,1250000.0
2007-01-26 11:20:00,13.234,13.356,13.126,13.243,2300000.0
2007-01-26 11:25:00,13.176,13.293,13.144,13.19,1950000.0
2007-01-26 11:30:00,13.257,13.308,13.184,13.244,450000.0
2007-01-26 11:35:00,13.243,13.286,13.135,13.178,1350000.0
2007-01-26 11:40:00,13.15,13.324,13.15,13.268,1150000.0
2007-01-26 11:45:00,13.18,13.309,13.133,13.215,2200000.0
2007-01-26 11:50:00,13.231,13.321,13.143,13.232,2200000.0
2007-01-26 11:55:00,13.213,13.335,13.156,13.234,1950000.0
2007-01-26 12:00:00,13.252,13.316,13.168,13.189,2150000.0
2007-01-26 12:05:00,13.302,13.316,13.206,13.231,700000.0
2007-01-26 12:10:00,13.274,13.301,13.135,13.166,1600000.0
2007-01-26 12:15:00,13.211,13.332,13.157,13.191,850000.0
2007-01-26 12:20:00,13.289,13.324,13.181,13.292,1900000.0
2007-01-26 12:25:00,13.31,13.311,13.179,13.238,1950000.0
2007-01-26 12:30:00,13.187,13.332,13.162,13.172,1800000.0
2007-01-26 12:35:00,13.328,13.333,13.178,13.268,1650000.0
2007-01-26 12:40:00,13.247,13.325,13.137,13.164,2400000.0
2007-01-26 12:45:00,13.223,13.312,13.152,13.197,2250000.0
2007-01-26 12:50:00,13.199,13.302,13.126,13.217,2350000.0
2007-01-26 12:55:00,13.228,13.297,13.113,13.141,1700000.0
2007-01-26 13:00:00,13.234,13.315,13.133,13.16,2200000.0
2007-01-26 13:05:00,13.121,13.326,13.121,13.159,2200000.0
2007-01-26 13:10:00,13.21,13.283,13.105,13.265,2250000.0
2007-01-26 13:15:00,13.191,13.278,13.103,13.131,2000000.0
2007-01-26 13:20:00,13.153,13.299,13.104,13.198,2050000.0
2007-01-26 13:25:00,13.243,13.277,13.074,13.189,2150000.0
2007-01-26 13:30:00,13.221,13.221,13.035,13.073,2100000.0
2007-01-26 13:35:00,13.128,13.21,13.017,13.159,2100000.0
2007-01-26 13:40:00,13.134,13.179,13.034,13.066,1950000.0
2007-01-26 13:45:00,13.039,13.158,13.006,13.155,2150000.0
2007-01-26 13:50:00,13.096,13.227,13.067,13.185,2000000.0
2007-01-26 13:55:00,13.136,13.164,12.993,13.003,1850000.0
2007-01-26 14:00:00,13.103,13.164,13.029,13.156,1800000.0
2007-01-26 14:05:00,13.071,13.174,13.011,13.066,2000000.0
2007-01-26 14:10:00,13.066,13.226,13.016,13.11,2050000.0
2007-01-26 14:15:00,13.021,13.247,13.002,13.171,2300000.0
2007-01-26 14:20:00,13.091,13.21,13.035,13.208,2050000.0
2007-01-26 14:25:00,13.127,13.213,13.058,13.171,1850000.0
2007-01-26 14:30:00,13.141,13.221,13.079,13.082,2300000.0
2007-01-26 14:35:00,13.182,13.221,13.046,13.087,2200000.0
2007-01-26 14:40:00,13.154,13.201,13.05,13.165,2300000.0
2007-01-26 14:45:00,13.143,13.245,13.052,13.078,2000000.0
2007-01-26 14:50:00,13.107,13.208,13.054,13.07,2150000.0
2007-01-26 14:55:00,13.125,13.184,12.997,13.159,2400000.0
2007-01-26 15:00:00,13.055,13.232,13.023,13.061,2400000.0
2007-01-26 15:05:00,13.06,13.222,13.059,13.109,2250000.0
2007-01-26 15:10:00,13.122,13.224,13.087,13.118,2050000.0
2007-01-26 15:15:00,13.117,13.261,13.106,13.224,2150000.0
2007-01-26 15:20:00,13.188,13.314,13.14,13.281,2150000.0
2007-01-26 15:25:00,13.281,13.281,13.129,13.207,2100000.0
2007-01-26 15:30:00,13.26,13.261,13.103,13.103,2200000.0
2007-01-26 15:35:00,13.157,13.252,13.108,13.241,2150000.0
2007-01-26 15:40:00,13.127,13.271,13.103,13.25,2000000.0
2007-01-26 15:45:00,13.241,13.294,13.077,13.294,2100000.0
2007-01-26 15:50:00,13.175,13.315,13.144,13.289,2200000.0
2007-01-26 15:55:00,13.189,13.357,13.165,13.266,2350000.0
2007-01-26 16:00:00,13.312,13.4,13.166,13.318,2450000.0
2007-01-26 16:05:00,13.274,13.385,13.215,13.342,2100000.0
2007-01-26 16:10:00,13.335,13.374,13.203,13.249,2300000.0
2007-01-26 16:15:00,13.318,13.367,13.204,13.289,2000000.0
2007-01-26 16:20:00,13.338,13.407,13.217,13.384,2450000.0
2007-01-26 16:25:00,13.377,13.405,13.249,13.281,2150000.0
2007-01-26 16:30:00,13.283,13.398,13.237,13.357,2100000.0
2007-01-26 16:35:00,13.243,13.345,13.163,13.265,2450000.0
2007-01-26 16:40:00,13.246,13.3,13.146,13.164,2150000.0
2007-01-26 16:45:00,13.179,13.354,13.16,13.221,2300000.0
2007-01-26 16:50:00,13.23,13.346,13.172,13.179,2200000.0
2007-01-26 16:55:00,13.286,13.345,13.188,13.241,2300000.0
2007-01-26 17:00:00,13.317,13.358,13.175,13.275,2100000.0
2007-01-26 17:05:00,13.354,13.354,13.155,13.239,2150000.0
2007-01-26 17:10:00,13.301,13.371,13.203,13.292,2150000.0
2007-01-26 17:15:00,13.22,13.331,13.188,13.293,1950000.0
2007-01-26 17:20:00,13.274,13.34,13.175,13.263,2150000.0
2007-01-26 17:25:00,13.352,13.386,13.239,13.376,2300000.0
2007-01-26 17:30:00,13.25,13.439,13.216,13.363,2300000.0
2007-01-26 17:35:00,13.314,13.383,13.221,13.266,2250000.0
2007-01-26 17:40:00,13.254,13.423,13.225,13.324,2300000.0
2007-01-26 17:45:00,13.289,13.405,13.241,13.292,2150000.0
2007-01-26 17:50:00,13.301,13.358,13.153,13.342,2300000.0
2007-01-26 17:55:00,13.233,13.361,13.208,13.332,1950000.0
2007-01-26 18:00:00,13.233,13.356,13.191,13.283,2050000.0
2007-01-26 18:05:00,13.269,13.377,13.182,13.347,2200000.0
2007-01-26 18:10:00,13.228,13.397,13.221,13.365,2050000.0
2007-01-26 18:15:00,13.305,13.399,13.23,13.331,2150000.0
2007-01-26 18:20:00,13.25,13.349,13.18,13.33,2150000.0
2007-01-26 18:25:00,13.244,13.373,13.211,13.32,2100000.0
2007-01-26 18:30:00,13.287,13.329,13.127,13.266,2000000.0
2007-01-26 18:35:00,13.199,13.336,13.153,13.282,2250000.0
2007-01-26 18:40:00,13.229,13.323,13.168,13.242,2450000.0
2007-01-26 18:45:00,13.223,13.32,13.138,13.193,2000000.0
2007-01-26 18:50:00,13.217,13.327,13.187,13.29,2300000.0
2007-01-26 18:55:00,13.214,13.337,13.182,13.227,2050000.0
2007-01-26 19:00:00,13.22,13.314,13.149,13.3,2100000.0
2007-01-26 19:05:00,13.235,13.32,13.152,13.23,1950000.0
2007-01-26 19:10:00,13.258,13.309,13.156,13.281,2050000.0
2007-01-26 19:15:00,13.205,13.325,13.16,13.286,2050000.0
2007-01-26 19:20:00,13.179,13.35,13.167,13.335,1750000.0
2007-01-26 19:25:00,13.288,13.346,13.166,13.301,2000000.0
2007-01-26 19:30:00,13.298,13.363,13.118,13.201,1550000.0
2007-01-26 19:35:00,13.216,13.338,13.165,13.302,1750000.0
2007-01-26 19:40:00,13.22,13.33,13.18,13.289,1550000.0
2007-01-26 19:45:00,13.241,13.31,13.157,13.293,1550000.0
2007-01-26 19:50:00,13.3,13.321,13.163,13.197,1900000.0
2007-01-26 19:55:00,13.164,13.294,13.111,13.255,1550000.0
2007-01-26 20:00:00,13.184,13.278,13.115,13.217,1400000.0
2007-01-26 20:05:00,13.257,13.274,13.1,13.217,1450000.0
2007-01-26 20:10:00,13.138,13.284,13.126,13.226,1100000.0
2007-01-26 20:15:00,13.214,13.296,13.147,13.291,2000000.0
2007-01-26 20:20:00,13.285,13.286,13.135,13.265,2000000.0
2007-01-26 20:25:00,13.274,13.283,13.132,13.232,1400000.0
2007-01-26 20:30:00,13.3,13.3,13.11,13.193,1300000.0
2007-01-26 20:35:00,13.24,13.29,13.143,13.195,1500000.0
2007-01-26 20:40:00,13.194,13.27,13.123,13.169,1050000.0
2007-01-26 20:45:00,13.253,13.278,13.12,13.192,1150000.0
2007-01-26 20:50:00,13.205,13.284,13.128,13.165,700000.0
2007-01-26 20:55:00,13.218,13.309,13.141,13.309,1200000.0
2007-01-26 21:00:00,13.239,13.292,13.166,13.209,650000.0
2007-01-26 21:05:00,13.265,13.265,13.173,13.179,300000.0
2007-01-26 21:10:00,13.282,13.283,13.163,13.203,550000.0
2007-01-26 21:15:00,13.249,13.356,13.114,13.239,1700000.0
2007-01-26 21:20:00,13.219,13.288,13.169,13.288,700000.0
2007-01-26 21:25:00,13.187,13.332,13.155,13.155,1600000.0
2007-01-26 21:30:00,13.315,13.354,13.204,13.291,950000.0
2007-01-26 21:35:00,13.24,13.327,13.201,13.29,600000.0
2007-01-26 21:40:00,13.221,13.304,13.185,13.304,600000.0
2007-01-26 21:45:00,13.328,13.328,13.19,13.271,1300000.0
2007-01-26 21:50:00,13.268,13.336,13.142,13.275,1200000.0
2007-01-26 21:55:00,13.218,13.3,13.197,13.232,450000.0
2007-01-26 22:00:00,13.295,13.361,13.203,13.315,1300000.0
2007-01-26 22:05:00,13.244,13.306,13.21,13.243,300000.0
2007-01-26 22:10:00,13.283,13.318,13.179,13.318,300000.0
2007-01-26 22:15:00,13.2,13.327,13.2,13.287,450000.0
2007-01-26 22:20:00,13.314,13.361,13.187,13.303,2350000.0
2007-01-26 22:30:00,13.192,13.351,13.189,13.209,1800000.0
2007-01-26 22:35:00,13.288,13.301,13.211,13.276,400000.0
2007-01-26 22:40:00,13.283,13.322,13.2,13.305,900000.0
2007-01-26 22:45:00,13.251,13.332,13.17,13.331,1050000.0
2007-01-26 22:50:00,13.208,13.349,13.147,13.276,1800000.0
2007-01-26 22:55:00,13.356,13.356,13.221,13.249,600000.0
2007-01-26 23:00:00,13.322,13.357,13.241,13.307,750000.0
2007-01-26 23:05:00,13.249,13.369,13.228,13.24,1400000.0
2007-01-26 23:10:00,13.3,13.319,13.22,13.225,800000.0
2007-01-26 23:15:00,13.27,13.36,13.219,13.323,1250000.0
2007-01-26 23:20:00,13.333,13.333,13.166,13.305,950000.0
2007-01-26 23:25:00,13.281,13.314,13.225,13.263,900000.0
2007-01-26 23:30:00,13.301,13.301,13.221,13.281,300000.0
2007-01-26 23:35:00,13.307,13.307,13.228,13.247,350000.0
2007-01-26 23:40:00,13.247,13.326,13.241,13.275,600000.0
2007-01-26 23:45:00,13.311,13.347,13.234,13.234,500000.0
2007-01-26 23:50:00,13.324,13.385,13.209,13.345,1400000.0
2007-01-26 23:55:00,13.277,13.352,13.205,13.228,600000.0
2007-01-29 00:00:00,13.252,13.301,13.186,13.225,500000.0
2007-01-29 00:10:00,13.297,13.297,13.214,13.245,200000.0
2007-01-29 00:20:00,13.284,13.326,13.184,13.326,550000.0
2007-01-29 00:30:00,13.293,13.293,13.21,13.243,200000.0
2007-01-29 00:35:00,13.203,13.305,13.195,13.234,350000.0
2007-01-29 00:45:00,13.281,13.283,13.281,13.283,100000.0
2007-01-29 00:55:00,13.294,13.294,13.179,13.232,400000.0
2007-01-29 01:00:00,13.186,13.384,13.186,13.23,2450000.0
2007-01-29 01:05:00,13.345,13.396,13.207,13.328,1850000.0
2007-01-29 01:10:00,13.284,13.41,13.237,13.352,1750000.0
2007-01-29 01:15:00,13.355,13.414,13.235,13.377,1950000.0
2007-01-29 01:20:00,13.307,13.387,13.278,13.289,850000.0
2007-01-29 01:25:00,13.337,13.355,13.237,13.284,600000.0
2007-01-29 01:30:00,13.252,13.404,13.239,13.286,1950000.0
2007-01-29 01:35:00,13.359,13.39,13.263,13.34,650000.0
2007-01-29 01:40:00,13.342,13.391,13.266,13.326,950000.0
2007-01-29 01:45:00,13.373,13.373,13.268,13.321,350000.0
2007-01-29 01:50:00,13.366,13.366,13.266,13.305,200000.0
2007-01-29 01:55:00,13.389,13.461,13.314,13.314,600000.0
2007-01-29 02:00:00,13.361,13.404,13.255,13.349,1850000.0
2007-01-29 02:05:00,13.277,13.395,13.242,13.242,1100000.0
2007-01-29 02:10:00,13.356,13.359,13.272,13.359,400000.0
2007-01-29 02:15:00,13.303,13.447,13.253,13.278,2400000.0
2007-01-29 02:20:00,13.33,13.347,13.255,13.255,500000.0
2007-01-29 02:25:00,13.265,13.42,13.215,13.295,1600000.0
2007-01-29 02:30:00,13.318,13.392,13.239,13.336,1250000.0
2007-01-29 02:35:00,13.3,13.375,13.235,13.235,1500000.0
2007-01-29 02:40:00,13.229,13.362,13.229,13.362,400000.0
2007-01-29 02:45:00,13.346,13.436,13.238,13.396,1850000.0
2007-01-29 02:50:00,13.39,13.39,13.384,13.384,100000.0
2007-01-29 02:55:00,13.305,13.431,13.238,13.342,1400000.0
2007-01-29 03:00:00,13.368,13.368,13.251,13.353,550000.0
2007-01-29 03:10:00,13.334,13.334,13.229,13.266,200000.0
2007-01-29 03:15:00,13.36,13.36,13.267,13.267,400000.0
2007-01-29 03:20:00,13.307,13.404,13.248,13.281,400000.0
2007-01-29 03:25:00,13.225,13.34,13.225,13.34,700000.0
2007-01-29 03:30:00,13.362,13.362,13.277,13.277,100000.0
2007-01-29 03:35:00,13.349,13.349,13.347,13.347,100000.0
2007-01-29 03:40:00,13.32,13.34,13.316,13.316,150000.0
2007-01-29 03:45:00,13.304,13.332,13.258,13.332,500000.0
2007-01-29 03:50:00,13.273,13.349,13.262,13.295,600000.0
2007-01-29 03:55:00,13.367,13.367,13.217,13.327,500000.0
2007-01-29 04:00:00,13.32,13.372,13.211,13.372,900000.0
2007-01-29 04:05:00,13.345,13.388,13.272,13.311,400000.0
2007-01-29 04:10:00,13.363,13.379,13.238,13.295,800000.0
2007-01-29 04:15:00,13.325,13.347,13.263,13.295,350000.0
2007-01-29 04:20:00,13.354,13.354,13.273,13.33,350000.0
2007-01-29 04:25:00,13.374,13.374,13.233,13.275,300000.0
2007-01-29 04:50:00,13.334,13.334,13.235,13.273,200000.0
2007-01-29 04:55:00,13.246,13.335,13.246,13.335,550000.0
2007-01-29 05:00:00,13.306,13.36,13.263,13.333,600000.0
2007-01-29 05:05:00,13.327,13.352,13.233,13.273,1100000.0
2007-01-29 05:10:00,13.327,13.327,13.327,13.327,100000.0
2007-01-29 05:15:00,13.332,13.397,13.216,13.318,1300000.0
2007-01-29 05:20:00,13.328,13.378,13.258,13.321,600000.0
2007-01-29 05:25:00,13.337,13.357,13.189,13.302,450000.0
2007-01-29 05:30:00,13.327,13.327,13.216,13.277,300000.0
2007-01-29 05:35:00,13.281,13.326,13.238,13.324,400000.0
2007-01-29 05:40:00,13.276,13.366,13.227,13.32,1150000.0
2007-01-29 05:45:00,13.231,13.335,13.231,13.291,150000.0
2007-01-29 05:50:00,13.34,13.377,13.293,13.304,750000.0
2007-01-29 05:55:00,13.325,13.325,13.225,13.263,200000.0
2007-01-29 06:00:00,13.353,13.386,13.253,13.286,550000.0
2007-01-29 06:05:00,13.344,13.373,13.24,13.349,400000.0
2007-01-29 06:10:00,13.267,13.361,13.226,13.231,550000.0
2007-01-29 06:15:00,13.297,13.408,13.198,13.33,3500000.0
2007-01-29 06:20:00,13.281,13.356,13.256,13.275,650000.0
2007-01-29 06:25:00,13.347,13.402,13.241,13.301,750000.0
2007-01-29 06:30:00,13.236,13.409,13.236,13.303,1250000.0
2007-01-29 06:35:00,13.308,13.416,13.244,13.342,700000.0
2007-01-29 06:40:00,13.315,13.375,13.287,13.309,1100000.0
2007-01-29 06:45:00,13.376,13.427,13.194,13.295,1250000.0
2007-01-29 06:55:00,13.363,13.422,13.241,13.319,1750000.0
2007-01-29 07:00:00,13.408,13.411,13.276,13.326,750000.0
2007-01-29 07:05:00,13.357,13.404,13.253,13.39,800000.0
2007-01-29 07:10:00,13.315,13.391,13.297,13.321,600000.0
2007-01-29 07:15:00,13.346,13.376,13.247,13.345,850000.0
2007-01-29 07:20:00,13.342,13.376,13.24,13.332,1500000.0
2007-01-29 07:30:00,13.305,13.388,13.273,13.362,600000.0
2007-01-29 07:35:00,13.347,13.357,13.251,13.357,350000.0
2007-01-29 07:40:00,13.266,13.358,13.213,13.28,1150000.0
2007-01-29 07:45:00,13.271,13.348,13.234,13.345,400000.0
2007-01-29 07:50:00,13.277,13.369,13.225,13.29,1250000.0
2007-01-29 07:55:00,13.314,13.39,13.228,13.279,1350000.0
2007-01-29 08:00:00,13.346,13.418,13.199,13.225,1900000.0
2007-01-29 08:05:00,13.288,13.369,13.221,13.266,2100000.0
2007-01-29 08:10:00,13.358,13.373,13.245,13.325,900000.0
2007-01-29 08:15:00,13.234,13.379,13.218,13.28,2150000.0
2007-01-29 08:20:00,13.209,13.356,13.209,13.356,650000.0
2007-01-29 08:25:00,13.278,13.391,13.19,13.306,1100000.0
2007-01-29 08:30:00,13.309,13.332,13.177,13.228,1700000.0
2007-01-29 08:35:00,13.199,13.364,13.199,13.201,2050000.0
2007-01-29 08:40:00,13.281,13.33,13.179,13.305,1200000.0
2007-01-29 08:45:00,13.291,13.349,13.205,13.254,1300000.0
2007-01-29 08:50:00,13.215,13.36,13.177,13.202,1850000.0
2007-01-29 08:55:00,13.292,13.315,13.124,13.239,2250000.0
2007-01-29 09:00:00,13.171,13.324,13.157,13.307,1950000.0
2007-01-29 09:05:00,13.239,13.323,13.163,13.194,1300000.0
2007-01-29 09:10:00,13.295,13.334,13.163,13.235,2400000.0
2007-01-29 09:15:00,13.265,13.357,13.202,13.317,1550000.0
2007-01-29 09:20:00,13.245,13.349,13.173,13.267,1850000.0
2007-01-29 09:25:00,13.257,13.337,13.194,13.304,900000.0
2007-01-29 09:30:00,13.252,13.356,13.157,13.259,1400000.0
2007-01-29 09:35:00,13.17,13.34,13.162,13.306,1250000.0
2007-01-29 09:40:00,13.221,13.347,13.187,13.247,1650000.0
2007-01-29 09:45:00,13.336,13.348,13.179,13.264,800000.0
2007-01-29 09:50:00,13.257,13.326,13.143,13.258,2000000.0
2007-01-29 09:55:00,13.246,13.308,13.155,13.283,2150000.0
2007-01-29 10:00:00,13.236,13.243,13.156,13.188,400000.0
2007-01-29 10:05:00,13.13,13.355,13.118,13.316,2200000.0
2007-01-29 10:10:00,13.299,13.315,13.16,13.234,2150000.0
2007-01-29 10:15:00,13.286,13.374,13.174,13.281,2000000.0
2007-01-29 10:20:00,13.214,13.371,13.19,13.342,2250000.0
2007-01-29 10:25:00,13.244,13.367,13.143,13.252,1950000.0
2007-01-29 10:30:00,13.213,13.311,13.137,13.23,1300000.0
2007-01-29 10:35:00,13.155,13.325,13.112,13.127,2350000.0
2007-01-29 10:40:00,13.258,13.332,13.154,13.256,2950000.0
2007-01-29 10:45:00,13.26,13.332,13.156,13.161,1400000.0
2007-01-29 10:50:00,13.249,13.377,13.161,13.276,2650000.0
2007-01-29 10:55:00,13.27,13.32,13.146,13.146,1600000.0
2007-01-29 11:00:00,13.227,13.324,13.155,13.292,2200000.0
2007-01-29 11:05:00,13.152,13.301,13.127,13.272,2200000.0
2007-01-29 11:10:00,13.171,13.338,13.133,13.256,2200000.0
2007-01-29 11:15:00,13.164,13.278,13.094,13.258,2150000.0
2007-01-29 11:20:00,13.247,13.28,13.103,13.23,2300000.0
2007-01-29 11:25:00,13.157,13.284,13.144,13.172,2300000.0
2007-01-29 11:30:00,13.255,13.266,13.132,13.217,2150000.0
2007-01-29 11:35:00,13.223,13.289,13.112,13.144,2150000.0
2007-01-29 11:40:00,13.166,13.268,13.113,13.233,1550000.0
2007-01-29 11:45:00,13.149,13.283,13.118,13.195,2200000.0
2007-01-29 11:50:00,13.207,13.286,13.126,13.216,2200000.0
2007-01-29 11:55:00,13.191,13.284,13.119,13.174,1950000.0
2007-01-29 12:00:00,13.197,13.314,13.087,13.149,1650000.0
2007-01-29 12:05:00,13.223,13.256,13.054,13.13,1950000.0
2007-01-29 12:10:00,13.181,13.227,13.071,13.175,1450000.0
2007-01-29 12:15:00,13.141,13.233,13.073,13.103,1700000.0
2007-01-29 12:20:00,13.144,13.231,13.084,13.181,2400000.0
2007-01-29 12:25:00,13.213,13.278,13.079,13.103,2450000.0
2007-01-29 12:30:00,13.131,13.302,13.123,13.123,2150000.0
2007-01-29 12:35:00,13.264,13.27,13.103,13.203,2100000.0
2007-01-29 12:40:00,13.191,13.263,13.093,13.135,2400000.0
2007-01-29 12:45:00,13.181,13.274,13.123,13.129,2250000.0
2007-01-29 12:50:00,13.17,13.255,13.092,13.172,2350000.0
2007-01-29 12:55:00,13.182,13.264,13.073,13.211,2150000.0
2007-01-29 13:00:00,13.215,13.255,13.067,13.117,2200000.0
2007-01-29 13:05:00,13.111,13.273,13.089,13.175,2200000.0
2007-01-29 13:10:00,13.226,13.291,13.133,13.26,2250000.0
2007-01-29 13:15:00,13.208,13.299,13.111,13.136,2000000.0
2007-01-29 13:20:00,13.147,13.253,13.103,13.15,2050000.0
2007-01-29 13:25:00,13.2,13.228,13.062,13.176,2150000.0
2007-01-29 13:30:00,13.215,13.228,13.056,13.105,2100000.0
2007-01-29 13:35:00,13.146,13.214,13.059,13.174,2100000.0
2007-01-29 13:40:00,13.166,13.222,13.072,13.153,1950000.0
2007-01-29 13:45:00,13.14,13.243,13.1,13.204,1800000.0
2007-01-29 13:50:00,13.139,13.222,13.056,13.214,2000000.0
2007-01-29 13:55:00,13.173,13.227,13.073,13.21,2000000.0
2007-01-29 14:00:00,13.178,13.238,13.073,13.231,1800000.0
2007-01-29 14:05:00,13.182,13.234,13.074,13.149,2050000.0
2007-01-29 14:10:00,13.124,13.269,13.073,13.153,2050000.0
2007-01-29 14:15:00,13.088,13.234,13.053,13.205,2300000.0
2007-01-29 14:20:00,13.132,13.25,13.088,13.218,2050000.0
2007-01-29 14:25:00,13.132,13.221,13.048,13.165,1850000.0
2007-01-29 14:30:00,13.123,13.235,13.055,13.132,2200000.0
2007-01-29 14:35:00,13.182,13.242,13.027,13.044,2200000.0
2007-01-29 14:40:00,13.143,13.207,13.019,13.156,2300000.0
2007-01-29 14:45:00,13.176,13.221,13.065,13.065,2000000.0
2007-01-29 14:50:00,13.109,13.179,13.038,13.082,1700000.0
2007-01-29 14:55:00,13.186,13.253,13.062,13.182,2800000.0
2007-01-29 15:00:00,13.106,13.25,13.089,13.138,3250000.0
2007-01-29 15:05:00,13.21,13.245,13.066,13.127,3350000.0
2007-01-29 15:10:00,13.125,13.244,13.073,13.178,2750000.0
2007-01-29 15:15:00,13.088,13.268,13.08,13.226,2950000.0
2007-01-29 15:20:00,13.219,13.283,13.07,13.221,2850000.0
2007-01-29 15:25:00,13.239,13.265,13.103,13.155,2900000.0
2007-01-29 15:30:00,13.159,13.288,13.096,13.096,3300000.0
2007-01-29 15:35:00,13.161,13.213,13.057,13.07,2850000.0
2007-01-29 15:40:00,13.079,13.215,13.043,13.174,3150000.0
2007-01-29 15:45:00,13.113,13.242,13.018,13.05,2900000.0
2007-01-29 15:50:00,13.09,13.211,13.034,13.164,3400000.0
2007-01-29 15:55:00,13.02,13.18,12.991,13.071,3100000.0
2007-01-29 16:00:00,13.129,13.209,12.96,13.097,3600000.0
2007-01-29 16:05:00,13.048,13.172,12.958,13.159,3100000.0
2007-01-29 16:10:00,13.127,13.179,12.981,13.152,2850000.0
2007-01-29 16:15:00,13.179,13.198,13.044,13.178,3000000.0
2007-01-29 16:20:00,13.185,13.23,13.01,13.106,3550000.0
2007-01-29 16:25:00,13.085,13.208,13.009,13.118,2700000.0
2007-01-29 16:30:00,13.183,13.243,13.049,13.205,2350000.0
2007-01-29 16:35:00,13.119,13.245,13.06,13.195,3250000.0
2007-01-29 16:40:00,13.186,13.258,13.099,13.11,2650000.0
2007-01-29 16:45:00,13.161,13.271,13.097,13.25,3550000.0
2007-01-29 16:50:00,13.194,13.294,13.074,13.16,3100000.0
2007-01-29 16:55:00,13.225,13.295,13.105,13.173,3100000.0
2007-01-29 17:00:00,13.247,13.272,13.079,13.175,3250000.0
2007-01-29 17:05:00,13.261,13.275,13.055,13.136,3300000.0
2007-01-29 17:10:00,13.222,13.297,13.074,13.219,3150000.0
2007-01-29 17:15:00,13.13,13.268,13.093,13.225,2550000.0
2007-01-29 17:20:00,13.216,13.28,13.115,13.156,2950000.0
2007-01-29 17:25:00,13.22,13.311,13.111,13.189,3550000.0
2007-01-29 17:30:00,13.161,13.32,13.094,13.228,3250000.0
2007-01-29 17:35:00,13.213,13.261,13.089,13.128,3200000.0
2007-01-29 17:40:00,13.137,13.295,13.084,13.224,3250000.0
2007-01-29 17:45:00,13.159,13.291,13.091,13.199,2800000.0
2007-01-29 17:50:00,13.153,13.263,13.066,13.225,3150000.0
2007-01-29 17:55:00,13.161,13.285,13.096,13.221,2800000.0
2007-01-29 18:00:00,13.125,13.248,13.091,13.194,3100000.0
2007-01-29 18:05:00,13.157,13.272,13.057,13.27,2900000.0
2007-01-29 18:10:00,13.274,13.31,13.132,13.267,2850000.0
2007-01-29 18:15:00,13.18,13.314,13.123,13.22,2500000.0
2007-01-29 18:20:00,13.206,13.316,13.148,13.214,3100000.0
2007-01-29 18:25:00,13.23,13.305,13.153,13.279,3050000.0
2007-01-29 18:30:00,13.243,13.325,13.128,13.297,3300000.0
2007-01-29 18:35:00,13.278,13.34,13.129,13.261,3250000.0
2007-01-29 18:40:00,13.158,13.296,13.137,13.241,3250000.0
2007-01-29 18:45:00,13.153,13.277,13.131,13.241,2200000.0
2007-01-29 18:50:00,13.185,13.265,13.092,13.109,2900000.0
2007-01-29 18:55:00,13.117,13.225,13.08,13.183,3000000.0
2007-01-29 19:00:00,13.166,13.276,13.091,13.118,2900000.0
2007-01-29 19:05:00,13.167,13.312,13.068,13.151,2900000.0
2007-01-29 19:10:00,13.155,13.248,13.067,13.143,2350000.0
2007-01-29 19:15:00,13.126,13.264,13.066,13.205,2600000.0
2007-01-29 19:20:00,13.206,13.219,13.047,13.205,2550000.0
2007-01-29 19:25:00,13.148,13.254,13.055,13.194,2000000.0
2007-01-29 19:30:00,13.24,13.24,13.085,13.1,2550000.0
2007-01-29 19:35:00,13.17,13.244,13.098,13.129,1950000.0
2007-01-29 19:40:00,13.192,13.252,13.096,13.155,2050000.0
2007-01-29 19:45:00,13.185,13.256,13.105,13.179,2000000.0
2007-01-29 19:50:00,13.17,13.239,13.104,13.218,1750000.0
2007-01-29 19:55:00,13.103,13.265,13.077,13.182,1750000.0
2007-01-29 20:00:00,13.228,13.258,13.113,13.141,2100000.0
2007-01-29 20:05:00,13.236,13.252,13.085,13.102,2300000.0
2007-01-29 20:10:00,13.112,13.237,13.082,13.176,2100000.0
2007-01-29 20:15:00,13.176,13.222,13.017,13.147,2050000.0
2007-01-29 20:20:00,13.173,13.183,13.016,13.156,2300000.0
2007-01-29 20:25:00,13.112,13.154,12.952,13.118,2550000.0
2007-01-29 20:30:00,13.073,13.143,12.996,13.072,1550000.0
2007-01-29 20:35:00,13.121,13.14,12.989,13.058,1550000.0
2007-01-29 20:40:00,13.1,13.136,12.985,13.128,1000000.0
2007-01-29 20:45:00,13.165,13.199,12.997,13.093,2000000.0
2007-01-29 20:50:00,12.999,13.171,12.996,13.078,1650000.0
2007-01-29 20:55:00,13.071,13.173,13.029,13.094,1950000.0
2007-01-29 21:00:00,13.055,13.161,12.999,13.073,1400000.0
2007-01-29 21:05:00,13.079,13.159,13.021,13.033,1300000.0
2007-01-29 21:10:00,13.08,13.211,13.006,13.038,3250000.0
2007-01-29 21:15:00,13.036,13.202,12.967,13.111,1950000.0
2007-01-29 21:20:00,13.047,13.171,13.003,13.021,1900000.0
2007-01-29 21:25:00,13.04,13.182,13.005,13.069,2350000.0
2007-01-29 21:30:00,13.083,13.154,12.97,13.061,1500000.0
2007-01-29 21:35:00,13.168,13.181,12.972,13.112,1400000.0
2007-01-29 21:40:00,13.038,13.146,13.001,13.005,1700000.0
2007-01-29 21:45:00,13.115,13.122,12.99,13.044,600000.0
2007-01-29 21:50:00,13.106,13.134,12.964,13.025,1450000.0
2007-01-29 21:55:00,13.033,13.148,13.023,13.115,1200000.0
2007-01-29 22:05:00,13.115,13.148,12.994,13.031,700000.0
2007-01-29 22:10:00,13.061,13.148,13.003,13.148,1050000.0
2007-01-29 22:15:00,13.106,13.106,13.002,13.07,250000.0
2007-01-29 22:20:00,13.055,13.156,12.999,13.056,1950000.0
2007-01-29 22:25:00,13.139,13.139,13.022,13.059,400000.0
2007-01-29 22:30:00,13.039,13.133,12.988,13.073,1850000.0
2007-01-29 22:35:00,13.063,13.1,13.063,13.085,150000.0
2007-01-29 22:40:00,13.025,13.146,13.006,13.006,1400000.0
2007-01-29 22:45:00,13.054,13.146,13.024,13.107,850000.0
2007-01-29 22:50:00,13.07,13.117,13.022,13.058,250000.0
2007-01-29 22:55:00,13.139,13.151,12.991,13.064,1250000.0
2007-01-29 23:00:00,13.034,13.114,12.988,13.09,700000.0
2007-01-29 23:05:00,13.031,13.151,13.017,13.106,2000000.0
2007-01-29 23:10:00,13.061,13.141,12.995,13.088,2050000.0
2007-01-29 23:15:00,13.104,13.104,13.004,13.103,400000.0
2007-01-29 23:20:00,13.138,13.149,12.996,13.103,1350000.0
2007-01-29 23:25:00,13.074,13.151,13.05,13.05,400000.0
2007-01-29 23:30:00,13.102,13.102,12.996,13.035,400000.0
2007-01-29 23:35:00,13.108,13.133,13.017,13.017,700000.0
2007-01-29 23:40:00,13.074,13.156,13.04,13.144,1200000.0
2007-01-29 23:45:00,13.104,13.104,13.005,13.044,200000.0
2007-01-29 23:55:00,13.117,13.117,13.033,13.105,300000.0
2007-01-30 00:00:00,13.079,13.166,13.022,13.05,1450000.0
2007-01-30 00:05:00,13.038,13.145,12.983,13.112,1200000.0
2007-01-30 00:10:00,13.019,13.143,12.984,13.114,1650000.0
2007-01-30 00:15:00,13.099,13.137,13.019,13.052,600000.0
2007-01-30 00:20:00,13.056,13.115,13.056,13.057,150000.0
2007-01-30 00:30:00,13.073,13.14,13.008,13.072,400000.0
2007-01-30 00:35:00,13.036,13.105,13.017,13.017,200000.0
2007-01-30 00:50:00,13.118,13.118,13.033,13.065,200000.0
2007-01-30 00:55:00,13.104,13.104,13.004,13.043,200000.0
2007-01-30 01:00:00,13.089,13.132,13.023,13.114,1150000.0
2007-01-30 01:05:00,13.125,13.125,13.033,13.069,200000.0
2007-01-30 01:10:00,13.034,13.174,13.018,13.141,1350000.0
2007-01-30 01:15:00,13.164,13.175,12.996,13.087,1800000.0
2007-01-30 01:20:00,13.114,13.152,13.02,13.065,1450000.0
2007-01-30 01:25:00,13.114,13.166,13.044,13.108,1800000.0
2007-01-30 01:30:00,13.098,13.151,13.011,13.151,850000.0
2007-01-30 01:35:00,13.086,13.158,13.005,13.14,1550000.0
2007-01-30 01:40:00,13.108,13.159,13.029,13.085,550000.0
2007-01-30 01:45:00,13.119,13.141,13.01,13.123,1600000.0
2007-01-30 01:50:00,13.068,13.14,13.027,13.127,250000.0
2007-01-30 01:55:00,13.126,13.152,13.025,13.152,600000.0
2007-01-30 02:00:00,13.115,13.15,13.021,13.142,2100000.0
2007-01-30 02:05:00,13.13,13.18,13.019,13.074,3100000.0
2007-01-30 02:10:00,13.056,13.196,13.009,13.067,2300000.0
2007-01-30 02:15:00,13.062,13.166,13.01,13.144,1700000.0
2007-01-30 02:20:00,13.137,13.178,13.032,13.13,1750000.0
2007-01-30 02:25:00,13.132,13.171,13.038,13.119,1050000.0
2007-01-30 02:30:00,13.028,13.188,13.028,13.104,1450000.0
2007-01-30 02:35:00,13.108,13.193,13.055,13.148,1500000.0
2007-01-30 02:40:00,13.128,13.149,13.043,13.047,450000.0
2007-01-30 02:45:00,13.13,13.156,13.008,13.023,500000.0
2007-01-30 02:50:00,13.147,13.147,13.064,13.095,200000.0
2007-01-30 02:55:00,13.159,13.177,13.071,13.149,650000.0
2007-01-30 03:00:00,13.076,13.199,13.009,13.175,1150000.0
2007-01-30 03:05:00,13.141,13.185,12.978,13.171,1900000.0
2007-01-30 03:10:00,13.155,13.198,13.043,13.192,1300000.0
2007-01-30 03:15:00,13.156,13.188,13.028,13.051,1900000.0
2007-01-30 03:20:00,13.165,13.218,13.003,13.104,1850000.0
2007-01-30 03:25:00,13.125,13.195,13.023,13.114,1850000.0
2007-01-30 03:30:00,13.188,13.195,13.056,13.138,1600000.0
2007-01-30 03:35:00,13.192,13.211,13.043,13.203,1900000.0
2007-01-30 03:40:00,13.148,13.192,13.024,13.107,1500000.0
2007-01-30 03:45:00,13.099,13.143,13.024,13.119,800000.0
2007-01-30 03:50:00,13.062,13.21,13.013,13.049,1450000.0
2007-01-30 03:55:00,13.06,13.145,13.016,13.145,800000.0
2007-01-30 04:00:00,13.108,13.166,13.029,13.131,1100000.0
2007-01-30 04:05:00,13.145,13.201,13.013,13.095,1350000.0
2007-01-30 04:10:00,13.145,13.207,13.025,13.111,1850000.0
2007-01-30 04:15:00,13.158,13.18,13.024,13.113,1000000.0
2007-01-30 04:20:00,13.121,13.121,13.017,13.055,200000.0
2007-01-30 04:25:00,13.113,13.184,13.028,13.095,2350000.0
2007-01-30 04:30:00,13.121,13.177,13.004,13.082,700000.0
2007-01-30 04:40:00,13.094,13.141,13.024,13.094,1100000.0
2007-01-30 04:50:00,13.052,13.161,13.001,13.141,750000.0
2007-01-30 04:55:00,13.116,13.208,13.034,13.05,1650000.0
2007-01-30 05:00:00,13.071,13.156,13.044,13.156,650000.0
2007-01-30 05:05:00,13.165,13.179,13.035,13.132,2350000.0
2007-01-30 05:10:00,13.106,13.165,13.061,13.076,500000.0
2007-01-30 05:15:00,13.154,13.165,13.07,13.114,400000.0
2007-01-30 05:20:00,13.179,13.182,13.0,13.056,2000000.0
2007-01-30 05:25:00,13.039,13.178,12.996,13.12,650000.0
2007-01-30 05:30:00,13.057,13.188,13.025,13.114,2000000.0
2007-01-30 05:35:00,13.102,13.165,12.992,13.1,1600000.0
2007-01-30 05:40:00,13.141,13.2,13.046,13.105,1700000.0
2007-01-30 05:45:00,13.052,13.161,13.032,13.082,350000.0
2007-01-30 05:50:00,13.128,13.143,13.016,13.091,750000.0
2007-01-30 05:55:00,13.073,13.162,13.043,13.139,900000.0
2007-01-30 06:00:00,13.124,13.169,13.001,13.076,1350000.0
2007-01-30 06:05:00,13.123,13.172,13.041,13.074,450000.0
2007-01-30 06:10:00,13.136,13.156,13.026,13.156,400000.0
2007-01-30 06:15:00,13.137,13.182,13.007,13.143,1500000.0
2007-01-30 06:25:00,13.127,13.132,13.037,13.037,400000.0
2007-01-30 06:30:00,13.123,13.19,13.001,13.068,2000000.0
2007-01-30 06:35:00,13.099,13.208,13.025,13.104,2850000.0
2007-01-30 06:40:00,13.175,13.175,13.058,13.102,1100000.0
2007-01-30 06:45:00,13.18,13.205,13.033,13.101,2150000.0
2007-01-30 06:50:00,13.162,13.181,12.987,13.159,1850000.0
2007-01-30 06:55:00,13.18,13.192,13.024,13.039,2400000.0
2007-01-30 07:00:00,13.141,13.2,13.026,13.1,2450000.0
2007-01-30 07:05:00,13.104,13.195,13.058,13.173,1350000.0
2007-01-30 07:10:00,13.085,13.184,13.074,13.134,1350000.0
2007-01-30 07:15:00,13.147,13.178,13.067,13.13,500000.0
2007-01-30 07:20:00,13.149,13.149,13.064,13.141,300000.0
2007-01-30 07:25:00,13.067,13.173,13.02,13.131,1100000.0
2007-01-30 07:30:00,13.168,13.184,13.037,13.14,1500000.0
2007-01-30 07:35:00,13.11,13.174,13.028,13.149,2150000.0
2007-01-30 07:40:00,13.15,13.15,13.05,13.05,100000.0
2007-01-30 07:45:00,13.118,13.156,13.006,13.023,1750000.0
2007-01-30 07:50:00,13.064,13.157,13.009,13.138,2150000.0
2007-01-30 07:55:00,13.122,13.122,13.078,13.078,100000.0
2007-01-30 08:00:00,13.07,13.204,13.038,13.117,1550000.0
2007-01-30 08:05:00,13.055,13.165,13.022,13.045,1050000.0
2007-01-30 08:10:00,13.126,13.165,13.023,13.071,750000.0
2007-01-30 08:15:00,13.033,13.183,13.018,13.076,2050000.0
2007-01-30 08:20:00,13.16,13.168,13.014,13.112,1850000.0
2007-01-30 08:25:00,13.026,13.155,13.026,13.107,1550000.0
2007-01-30 08:30:00,13.111,13.195,13.017,13.17,2200000.0
2007-01-30 08:35:00,13.169,13.173,13.023,13.023,2250000.0
2007-01-30 08:40:00,13.043,13.184,13.043,13.141,1450000.0
2007-01-30 08:45:00,13.136,13.165,12.999,13.09,1400000.0
2007-01-30 08:50:00,13.058,13.182,12.998,13.089,1050000.0
2007-01-30 08:55:00,13.181,13.195,13.046,13.139,1500000.0
2007-01-30 09:05:00,13.106,13.18,13.031,13.048,1700000.0
2007-01-30 09:10:00,13.125,13.215,13.0,13.062,1100000.0
2007-01-30 09:15:00,13.082,13.193,13.015,13.124,1650000.0
2007-01-30 09:20:00,13.062,13.139,13.001,13.073,850000.0
2007-01-30 09:25:00,13.039,13.151,13.039,13.137,300000.0
2007-01-30 09:30:00,13.047,13.19,13.014,13.121,1800000.0
2007-01-30 09:35:00,13.04,13.163,12.986,13.12,2200000.0
2007-01-30 09:40:00,13.029,13.155,13.005,13.053,1850000.0
2007-01-30 09:45:00,13.05,13.194,12.964,13.078,1500000.0
2007-01-30 09:50:00,13.142,13.177,13.013,13.113,1100000.0
2007-01-30 09:55:00,13.123,13.194,13.035,13.149,800000.0
2007-01-30 10:00:00,13.126,13.134,12.998,13.072,950000.0
2007-01-30 10:05:00,13.024,13.162,12.931,13.091,2100000.0
2007-01-30 10:10:00,13.101,13.177,12.958,13.006,2250000.0
2007-01-30 10:15:00,12.948,13.14,12.94,13.033,1650000.0
2007-01-30 10:20:00,13.003,13.138,12.896,13.094,2700000.0
2007-01-30 10:25:00,12.973,13.113,12.911,13.064,2750000.0
2007-01-30 10:30:00,12.975,13.111,12.953,13.064,1950000.0
2007-01-30 10:35:00,12.99,13.092,12.954,12.954,1550000.0
2007-01-30 10:40:00,13.07,13.092,12.914,13.059,2950000.0
2007-01-30 10:45:00,13.068,13.111,12.963,13.09,1200000.0
2007-01-30 10:50:00,13.038,13.107,12.912,13.036,3200000.0
2007-01-30 10:55:00,13.011,13.095,12.905,12.942,2450000.0
2007-01-30 11:00:00,13.028,13.126,12.944,13.086,2200000.0
2007-01-30 11:05:00,12.957,13.102,12.941,13.041,2200000.0
2007-01-30 11:10:00,12.941,13.097,12.92,13.068,2200000.0
2007-01-30 11:15:00,12.982,13.11,12.946,13.11,2150000.0
2007-01-30 11:20:00,13.063,13.13,12.935,13.058,2300000.0
2007-01-30 11:25:00,12.981,13.082,12.928,12.999,2300000.0
2007-01-30 11:30:00,13.054,13.107,12.921,13.066,2050000.0
2007-01-30 11:35:00,13.042,13.099,12.902,12.983,2150000.0
2007-01-30 11:40:00,12.999,13.088,12.96,13.055,1900000.0
2007-01-30 11:45:00,12.952,13.132,12.932,13.018,2200000.0
2007-01-30 11:50:00,13.038,13.102,12.968,13.035,2200000.0
2007-01-30 11:55:00,13.049,13.11,12.942,13.015,1950000.0
2007-01-30 12:00:00,13.042,13.144,12.931,13.017,2150000.0
2007-01-30 12:05:00,13.045,13.118,12.924,13.035,1950000.0
2007-01-30 12:10:00,13.086,13.146,12.974,13.033,2250000.0
2007-01-30 12:15:00,13.023,13.119,12.962,13.006,2100000.0
2007-01-30 12:20:00,13.027,13.124,12.934,13.088,2400000.0
2007-01-30 12:25:00,13.085,13.14,12.964,12.964,2000000.0
2007-01-30 12:30:00,13.022,13.134,12.957,12.957,1800000.0
2007-01-30 12:35:00,13.125,13.165,12.979,13.098,2100000.0
2007-01-30 12:40:00,13.065,13.137,12.968,12.995,2400000.0
2007-01-30 12:45:00,13.051,13.17,12.99,13.043,2250000.0
2007-01-30 12:50:00,13.056,13.146,12.972,13.032,2350000.0
2007-01-30 12:55:00,13.051,13.124,12.945,13.084,2150000.0
2007-01-30 13:00:00,13.062,13.092,12.915,12.986,2200000.0
2007-01-30 13:05:00,12.969,13.124,12.947,13.016,2200000.0
2007-01-30 13:10:00,13.068,13.144,12.957,13.105,2250000.0
2007-01-30 13:15:00,13.029,13.152,12.969,13.007,2000000.0
2007-01-30 13:20:00,13.014,13.123,12.974,13.026,1700000.0
2007-01-30 13:25:00,13.094,13.123,12.963,13.073,2150000.0
2007-01-30 13:30:00,13.106,13.148,12.97,13.036,2100000.0
2007-01-30 13:35:00,13.081,13.196,13.015,13.099,1700000.0
2007-01-30 13:40:00,13.095,13.128,12.961,13.019,1950000.0
2007-01-30 13:45:00,12.986,13.125,12.963,13.079,2050000.0
2007-01-30 13:50:00,13.133,13.179,13.004,13.124,1200000.0
2007-01-30 13:55:00,13.083,13.137,12.988,13.088,1850000.0
2007-01-30 14:00:00,13.085,13.138,12.98,13.134,1800000.0
2007-01-30 14:05:00,13.027,13.16,12.99,13.051,2050000.0
2007-01-30 14:10:00,13.017,13.149,12.957,13.017,2050000.0
2007-01-30 14:15:00,12.989,13.148,12.956,13.143,1850000.0
2007-01-30 14:20:00,13.028,13.128,13.003,13.117,1600000.0
2007-01-30 14:25:00,13.057,13.149,12.987,13.099,1850000.0
2007-01-30 14:30:00,13.091,13.187,13.021,13.043,2200000.0
2007-01-30 14:35:00,13.131,13.178,12.996,13.04,2200000.0
2007-01-30 14:40:00,13.101,13.172,13.019,13.157,2300000.0
2007-01-30 14:45:00,13.131,13.179,13.015,13.017,2000000.0
2007-01-30 14:50:00,13.081,13.2,13.029,13.091,2150000.0
2007-01-30 14:55:00,13.132,13.186,13.007,13.186,2400000.0
2007-01-30 15:00:00,13.06,13.193,13.014,13.072,2400000.0
2007-01-30 15:05:00,13.05,13.218,13.007,13.037,2250000.0
2007-01-30 15:10:00,13.047,13.185,13.015,13.094,2150000.0
2007-01-30 15:15:00,13.042,13.175,13.018,13.127,2050000.0
2007-01-30 15:20:00,13.088,13.207,13.032,13.191,1850000.0
2007-01-30 15:25:00,13.21,13.21,13.077,13.115,2000000.0
2007-01-30 15:30:00,13.157,13.208,13.01,13.01,2200000.0
2007-01-30 15:35:00,13.089,13.234,13.073,13.142,2300000.0
2007-01-30 15:40:00,13.123,13.276,13.079,13.218,2000000.0
2007-01-30 15:45:00,13.219,13.246,13.056,13.246,2100000.0
2007-01-30 15:50:00,13.154,13.261,13.082,13.232,2200000.0
2007-01-30 15:55:00,13.108,13.253,13.074,13.131,2350000.0
2007-01-30 16:00:00,13.191,13.279,13.052,13.188,2450000.0
2007-01-30 16:05:00,13.236,13.258,13.076,13.258,2200000.0
2007-01-30 16:10:00,13.251,13.284,13.1,13.186,2300000.0
2007-01-30 16:15:00,13.256,13.274,13.118,13.242,2200000.0
2007-01-30 16:20:00,13.263,13.276,13.117,13.261,2450000.0
2007-01-30 16:25:00,13.261,13.309,13.112,13.25,2200000.0
2007-01-30 16:30:00,13.156,13.311,13.133,13.257,2200000.0
2007-01-30 16:35:00,13.142,13.292,13.1,13.274,2450000.0
2007-01-30 16:40:00,13.129,13.277,13.129,13.135,1850000.0
2007-01-30 16:45:00,13.139,13.282,13.093,13.15,2300000.0
2007-01-30 16:50:00,13.244,13.361,13.156,13.224,2200000.0
2007-01-30 16:55:00,13.297,13.351,13.193,13.258,2400000.0
2007-01-30 17:00:00,13.32,13.323,13.168,13.259,2100000.0
2007-01-30 17:05:00,13.368,13.401,13.181,13.232,2250000.0
2007-01-30 17:10:00,13.303,13.346,13.167,13.273,2150000.0
2007-01-30 17:15:00,13.187,13.316,13.165,13.259,2050000.0
2007-01-30 17:20:00,13.237,13.309,13.136,13.148,2200000.0
2007-01-30 17:25:00,13.248,13.316,13.163,13.288,2300000.0
2007-01-30 17:30:00,13.17,13.319,13.128,13.305,2300000.0
2007-01-30 17:35:00,13.238,13.31,13.154,13.192,2250000.0
2007-01-30 17:40:00,13.191,13.378,13.169,13.305,2150000.0
2007-01-30 17:45:00,13.208,13.341,13.163,13.293,1950000.0
2007-01-30 17:50:00,13.31,13.335,13.149,13.31,2300000.0
2007-01-30 17:55:00,13.206,13.362,13.189,13.297,1950000.0
2007-01-30 18:00:00,13.163,13.353,13.163,13.265,2050000.0
2007-01-30 18:05:00,13.236,13.332,13.171,13.266,2200000.0
2007-01-30 18:10:00,13.292,13.348,13.16,13.314,2250000.0
2007-01-30 18:15:00,13.343,13.348,13.172,13.31,2300000.0
2007-01-30 18:20:00,13.234,13.355,13.183,13.321,2150000.0
2007-01-30 18:25:00,13.26,13.332,13.175,13.304,2250000.0
2007-01-30 18:30:00,13.274,13.318,13.156,13.279,2100000.0
2007-01-30 18:35:00,13.209,13.311,13.146,13.264,2250000.0
2007-01-30 18:40:00,13.284,13.319,13.13,13.195,2200000.0
2007-01-30 18:45:00,13.179,13.315,13.145,13.315,2150000.0
2007-01-30 18:50:00,13.297,13.321,13.16,13.238,2350000.0
2007-01-30 18:55:00,13.196,13.295,13.14,13.228,2000000.0
2007-01-30 19:00:00,13.203,13.297,13.144,13.23,1950000.0
2007-01-30 19:05:00,13.195,13.312,13.131,13.23,2000000.0
2007-01-30 19:10:00,13.168,13.34,13.168,13.3,1950000.0
2007-01-30 19:15:00,13.246,13.339,13.157,13.327,2050000.0
2007-01-30 19:20:00,13.308,13.334,13.187,13.189,1900000.0
2007-01-30 19:25:00,13.225,13.325,13.128,13.166,1900000.0
2007-01-30 19:30:00,13.26,13.317,13.121,13.221,1700000.0
2007-01-30 19:35:00,13.246,13.317,13.136,13.271,2300000.0
2007-01-30 19:40:00,13.181,13.338,13.11,13.328,2450000.0
2007-01-30 19:45:00,13.239,13.326,13.169,13.221,2500000.0
2007-01-30 19:50:00,13.241,13.37,13.149,13.301,3300000.0
2007-01-30 19:55:00,13.156,13.332,13.156,13.292,3100000.0
2007-01-30 20:00:00,13.242,13.323,13.191,13.272,2700000.0
2007-01-30 20:05:00,13.281,13.323,13.124,13.202,2750000.0
2007-01-30 20:10:00,13.331,13.384,13.156,13.259,2700000.0
2007-01-30 20:15:00,13.197,13.321,13.11,13.303,2850000.0
2007-01-30 20:20:00,13.172,13.297,13.104,13.158,2650000.0
2007-01-30 20:25:00,13.276,13.293,13.118,13.18,3400000.0
2007-01-30 20:30:00,13.221,13.282,13.12,13.232,1750000.0
2007-01-30 20:35:00,13.231,13.313,13.172,13.281,1650000.0
2007-01-30 20:40:00,13.252,13.305,13.143,13.175,2350000.0
2007-01-30 20:45:00,13.17,13.285,13.107,13.24,1150000.0
2007-01-30 20:50:00,13.216,13.26,13.143,13.26,1050000.0
2007-01-30 20:55:00,13.265,13.291,13.122,13.185,1550000.0
2007-01-30 21:00:00,13.161,13.28,13.114,13.251,1400000.0
2007-01-30 21:05:00,13.273,13.296,13.164,13.279,1550000.0
2007-01-30 21:10:00,13.195,13.315,13.166,13.315,1000000.0
2007-01-30 21:15:00,13.306,13.35,13.16,13.28,2350000.0
2007-01-30 21:20:00,13.294,13.294,13.12,13.253,1300000.0
2007-01-30 21:25:00,13.144,13.317,13.141,13.304,1400000.0
2007-01-30 21:30:00,13.263,13.354,13.155,13.264,2800000.0
2007-01-30 21:35:00,13.225,13.326,13.174,13.198,1400000.0
2007-01-30 21:40:00,13.205,13.316,13.147,13.196,1900000.0
2007-01-30 21:45:00,13.28,13.336,13.141,13.204,1550000.0
2007-01-30 21:50:00,13.24,13.319,13.123,13.282,1700000.0
2007-01-30 21:55:00,13.293,13.306,13.203,13.292,1400000.0
2007-01-30 22:00:00,13.215,13.298,13.187,13.291,750000.0
2007-01-30 22:05:00,13.296,13.298,13.201,13.298,450000.0
2007-01-30 22:10:00,13.252,13.342,13.187,13.265,1450000.0
2007-01-30 22:15:00,13.201,13.314,13.187,13.271,1950000.0
2007-01-30 22:20:00,13.309,13.363,13.201,13.304,1050000.0
2007-01-30 22:25:00,13.307,13.336,13.187,13.297,700000.0
2007-01-30 22:30:00,13.218,13.288,13.192,13.274,400000.0
2007-01-30 22:35:00,13.301,13.337,13.206,13.301,550000.0
2007-01-30 22:40:00,13.309,13.333,13.221,13.333,400000.0
2007-01-30 22:45:00,13.282,13.334,13.215,13.334,1000000.0
2007-01-30 22:50:00,13.249,13.287,13.225,13.273,450000.0
2007-01-30 22:55:00,13.26,13.35,13.21,13.25,1850000.0
2007-01-30 23:00:00,13.203,13.331,13.193,13.31,1750000.0
2007-01-30 23:15:00,13.272,13.333,13.2,13.262,750000.0
2007-01-30 23:20:00,13.328,13.367,13.188,13.357,2550000.0
2007-01-30 23:25:00,13.298,13.365,13.201,13.243,1850000.0
2007-01-30 23:30:00,13.351,13.386,13.204,13.284,950000.0
2007-01-30 23:35:00,13.287,13.386,13.191,13.243,2000000.0
2007-01-30 23:40:00,13.264,13.363,13.225,13.351,1250000.0
2007-01-30 23:45:00,13.321,13.386,13.202,13.305,3150000.0
2007-01-30 23:50:00,13.278,13.343,13.175,13.25,2650000.0
2007-01-30 23:55:00,13.219,13.343,13.19,13.242,2100000.0
2007-01-31 00:00:00,13.34,13.62,13.153,13.34,1600000.0
2007-01-31 00:10:00,13.29,13.304,13.161,13.251,1200000.0
2007-01-31 00:15:00,13.251,13.344,13.138,13.302,800000.0
2007-01-31 00:20:00,13.219,13.293,13.218,13.272,250000.0
2007-01-31 00:25:00,13.299,13.299,13.189,13.21,300000.0
2007-01-31 00:30:00,13.281,13.281,13.179,13.212,400000.0
2007-01-31 00:45:00,13.273,13.273,13.19,13.223,200000.0
2007-01-31 00:50:00,13.263,13.263,13.162,13.203,200000.0
2007-01-31 01:05:00,13.274,13.287,13.191,13.276,400000.0
2007-01-31 01:10:00,13.279,13.279,13.199,13.233,200000.0
2007-01-31 01:15:00,13.205,13.317,13.205,13.221,700000.0
2007-01-31 01:20:00,13.308,13.345,13.173,13.296,950000.0
2007-01-31 01:25:00,13.308,13.351,13.188,13.219,1100000.0
2007-01-31 01:30:00,13.267,13.357,13.201,13.259,1250000.0
2007-01-31 01:35:00,13.292,13.293,13.244,13.244,150000.0
2007-01-31 01:45:00,13.285,13.411,13.139,13.234,2200000.0
2007-01-31 01:50:00,13.239,13.364,13.184,13.328,2100000.0
2007-01-31 01:55:00,13.32,13.384,13.193,13.341,2050000.0
2007-01-31 02:00:00,13.317,13.326,13.192,13.275,1050000.0
2007-01-31 02:05:00,13.35,13.35,13.198,13.329,1900000.0
2007-01-31 02:10:00,13.301,13.348,13.2,13.347,1400000.0
2007-01-31 02:15:00,13.244,13.368,13.223,13.317,1700000.0
2007-01-31 02:20:00,13.269,13.368,13.22,13.326,2300000.0
2007-01-31 02:25:00,13.371,13.391,13.224,13.228,1150000.0
2007-01-31 02:30:00,13.213,13.329,13.213,13.216,1300000.0
2007-01-31 02:35:00,13.289,13.323,13.194,13.215,700000.0
2007-01-31 02:40:00,13.255,13.319,13.159,13.304,1650000.0
2007-01-31 02:45:00,13.281,13.37,13.187,13.292,1350000.0
2007-01-31 02:50:00,13.277,13.328,13.164,13.192,1800000.0
2007-01-31 02:55:00,13.284,13.284,13.181,13.235,350000.0
2007-01-31 03:00:00,13.335,13.337,13.158,13.241,1600000.0
2007-01-31 03:05:00,13.329,13.329,13.186,13.329,500000.0
2007-01-31 03:10:00,13.303,13.359,13.225,13.225,1250000.0
2007-01-31 03:15:00,13.216,13.347,13.161,13.262,1900000.0
2007-01-31 03:20:00,13.314,13.376,13.183,13.249,1900000.0
2007-01-31 03:25:00,13.222,13.368,13.185,13.307,1600000.0
2007-01-31 03:35:00,13.333,13.343,13.158,13.311,1100000.0
2007-01-31 03:40:00,13.259,13.289,13.187,13.187,650000.0
2007-01-31 03:45:00,13.235,13.356,13.167,13.265,1850000.0
2007-01-31 03:50:00,13.285,13.299,13.17,13.17,700000.0
2007-01-31 03:55:00,13.295,13.324,13.116,13.276,2250000.0
2007-01-31 04:00:00,13.271,13.302,13.16,13.264,1400000.0
2007-01-31 04:05:00,13.274,13.3,13.155,13.252,1450000.0
2007-01-31 04:10:00,13.299,13.318,13.16,13.254,1100000.0
2007-01-31 04:15:00,13.258,13.328,13.164,13.328,1650000.0
2007-01-31 04:20:00,13.211,13.322,13.161,13.269,1050000.0
2007-01-31 04:25:00,13.191,13.319,13.169,13.189,1400000.0
2007-01-31 04:30:00,13.322,13.348,13.127,13.166,2200000.0
2007-01-31 04:35:00,13.262,13.337,13.177,13.276,1700000.0
2007-01-31 04:40:00,13.181,13.334,13.155,13.28,2000000.0
2007-01-31 04:45:00,13.253,13.301,13.181,13.259,900000.0
2007-01-31 04:50:00,13.183,13.331,13.134,13.245,1550000.0
2007-01-31 04:55:00,13.231,13.289,13.138,13.186,2150000.0
2007-01-31 05:00:00,13.203,13.354,13.161,13.225,2800000.0
2007-01-31 05:05:00,13.306,13.314,13.127,13.19,1800000.0
2007-01-31 05:10:00,13.258,13.343,13.175,13.306,1800000.0
2007-01-31 05:15:00,13.259,13.333,13.193,13.209,1750000.0
2007-01-31 05:20:00,13.328,13.342,13.161,13.287,2200000.0
2007-01-31 05:25:00,13.267,13.313,13.153,13.261,2000000.0
2007-01-31 05:30:00,13.247,13.313,13.154,13.222,1450000.0
2007-01-31 05:35:00,13.294,13.294,13.175,13.276,600000.0
2007-01-31 05:40:00,13.233,13.333,13.134,13.304,1850000.0
2007-01-31 05:45:00,13.273,13.315,13.155,13.239,1650000.0
2007-01-31 05:50:00,13.232,13.267,13.131,13.21,1450000.0
2007-01-31 05:55:00,13.211,13.319,13.118,13.276,1650000.0
2007-01-31 06:00:00,13.254,13.305,13.142,13.2,1150000.0
2007-01-31 06:05:00,13.278,13.288,13.133,13.286,1400000.0
2007-01-31 06:10:00,13.281,13.309,13.159,13.238,1350000.0
2007-01-31 06:15:00,13.278,13.296,13.145,13.253,800000.0
2007-01-31 06:20:00,13.26,13.29,13.152,13.29,500000.0
2007-01-31 06:25:00,13.269,13.271,13.194,13.271,550000.0
2007-01-31 06:30:00,13.151,13.286,13.151,13.246,1500000.0
2007-01-31 06:35:00,13.226,13.296,13.086,13.232,1700000.0
2007-01-31 06:40:00,13.239,13.334,13.19,13.201,1050000.0
2007-01-31 06:45:00,13.207,13.308,13.155,13.24,1950000.0
2007-01-31 06:50:00,13.254,13.289,13.189,13.243,650000.0
2007-01-31 06:55:00,13.227,13.256,13.105,13.196,1150000.0
2007-01-31 07:00:00,13.28,13.28,13.183,13.264,1000000.0
2007-01-31 07:05:00,13.236,13.259,13.124,13.259,850000.0
2007-01-31 07:10:00,13.184,13.275,13.163,13.227,1200000.0
2007-01-31 07:15:00,13.263,13.266,13.175,13.182,1200000.0
2007-01-31 07:20:00,13.267,13.31,13.164,13.177,1400000.0
2007-01-31 07:25:00,13.275,13.275,13.116,13.122,2100000.0
2007-01-31 07:30:00,13.268,13.302,13.118,13.257,2250000.0
2007-01-31 07:35:00,13.18,13.282,13.078,13.236,3450000.0
2007-01-31 07:40:00,13.231,13.285,13.114,13.171,1800000.0
2007-01-31 07:45:00,13.171,13.286,13.113,13.257,2000000.0
2007-01-31 07:50:00,13.176,13.294,13.107,13.187,3400000.0
2007-01-31 07:55:00,13.263,13.303,13.147,13.254,2150000.0
2007-01-31 08:00:00,13.2,13.302,13.118,13.169,1100000.0
2007-01-31 08:05:00,13.156,13.311,13.132,13.174,1550000.0
2007-01-31 08:10:00,13.251,13.269,13.084,13.213,1850000.0
2007-01-31 08:15:00,13.153,13.273,13.153,13.198,1500000.0
2007-01-31 08:20:00,13.269,13.283,13.108,13.185,2100000.0
2007-01-31 08:25:00,13.158,13.281,13.142,13.244,1250000.0
2007-01-31 08:30:00,13.245,13.277,13.12,13.18,1900000.0
2007-01-31 08:35:00,13.224,13.281,13.111,13.142,1650000.0
2007-01-31 08:40:00,13.208,13.322,13.169,13.241,1600000.0
2007-01-31 08:45:00,13.254,13.318,13.125,13.193,1700000.0
2007-01-31 08:50:00,13.212,13.301,13.152,13.194,1100000.0
2007-01-31 08:55:00,13.258,13.315,13.078,13.194,2150000.0
2007-01-31 09:00:00,13.227,13.287,13.115,13.259,1600000.0
2007-01-31 09:05:00,13.185,13.265,13.109,13.125,1600000.0
2007-01-31 09:10:00,13.24,13.316,13.157,13.162,550000.0
2007-01-31 09:15:00,13.188,13.272,13.109,13.247,1700000.0
2007-01-31 09:20:00,13.172,13.243,13.095,13.195,2100000.0
2007-01-31 09:25:00,13.289,13.303,13.158,13.158,1250000.0
2007-01-31 09:30:00,13.18,13.298,13.139,13.256,2000000.0
2007-01-31 09:35:00,13.176,13.266,13.083,13.238,1400000.0
2007-01-31 09:40:00,13.181,13.24,13.124,13.124,350000.0
2007-01-31 09:45:00,13.227,13.279,13.073,13.134,1650000.0
2007-01-31 09:50:00,13.139,13.265,13.101,13.228,1200000.0
2007-01-31 09:55:00,13.233,13.309,13.122,13.277,2150000.0
2007-01-31 10:00:00,13.23,13.273,13.094,13.16,1800000.0
2007-01-31 10:05:00,13.152,13.311,13.098,13.248,2150000.0
2007-01-31 10:10:00,13.233,13.275,13.065,13.168,2400000.0
2007-01-31 10:15:00,13.238,13.268,13.063,13.178,2000000.0
2007-01-31 10:20:00,13.161,13.288,13.095,13.265,2700000.0
2007-01-31 10:25:00,13.152,13.28,13.099,13.156,1850000.0
2007-01-31 10:30:00,13.194,13.282,13.121,13.237,2350000.0
2007-01-31 10:35:00,13.161,13.309,13.124,13.124,1850000.0
2007-01-31 10:40:00,13.247,13.31,13.095,13.209,2200000.0
2007-01-31 10:45:00,13.22,13.267,13.092,13.117,2150000.0
2007-01-31 10:50:00,13.207,13.308,13.133,13.164,2650000.0
2007-01-31 10:55:00,13.232,13.268,13.091,13.111,2000000.0
2007-01-31 11:00:00,13.167,13.276,13.113,13.276,2200000.0
2007-01-31 11:05:00,13.243,13.275,13.141,13.247,1650000.0
2007-01-31 11:10:00,13.142,13.285,13.131,13.257,2200000.0
2007-01-31 11:15:00,13.14,13.343,13.128,13.284,2150000.0
2007-01-31 11:20:00,13.239,13.282,13.1,13.243,2300000.0
2007-01-31 11:25:00,13.177,13.309,13.125,13.202,2300000.0
2007-01-31 11:30:00,13.283,13.288,13.126,13.242,1900000.0
2007-01-31 11:35:00,13.238,13.288,13.112,13.172,2150000.0
2007-01-31 11:40:00,13.189,13.311,13.109,13.252,1900000.0
2007-01-31 11:45:00,13.142,13.27,13.098,13.187,2200000.0
2007-01-31 11:50:00,13.214,13.296,13.107,13.233,2200000.0
2007-01-31 11:55:00,13.232,13.314,13.155,13.224,1950000.0
2007-01-31 12:00:00,13.249,13.303,13.149,13.181,2150000.0
2007-01-31 12:05:00,13.263,13.296,13.154,13.207,1500000.0
2007-01-31 12:10:00,13.26,13.29,13.11,13.15,2000000.0
2007-01-31 12:15:00,13.197,13.286,13.126,13.163,2100000.0
2007-01-31 12:20:00,13.2,13.313,13.117,13.287,2400000.0
2007-01-31 12:25:00,13.29,13.315,13.154,13.169,2450000.0
2007-01-31 12:30:00,13.187,13.328,13.142,13.142,2200000.0
2007-01-31 12:35:00,13.308,13.339,13.15,13.263,2100000.0
2007-01-31 12:40:00,13.264,13.333,13.143,13.156,1950000.0
2007-01-31 12:45:00,13.203,13.325,13.143,13.225,1900000.0
2007-01-31 12:50:00,13.265,13.345,13.182,13.251,1850000.0
2007-01-31 12:55:00,13.247,13.338,13.184,13.213,1700000.0
2007-01-31 13:00:00,13.181,13.324,13.181,13.206,1300000.0
2007-01-31 13:05:00,13.18,13.306,13.137,13.216,1350000.0
2007-01-31 13:10:00,13.169,13.383,13.167,13.311,1300000.0
2007-01-31 13:15:00,13.234,13.324,13.144,13.185,2000000.0
2007-01-31 13:20:00,13.195,13.338,13.165,13.233,2050000.0
2007-01-31 13:25:00,13.309,13.329,13.157,13.277,2150000.0
2007-01-31 13:30:00,13.313,13.339,13.147,13.195,2100000.0
2007-01-31 13:35:00,13.26,13.338,13.179,13.296,2100000.0
2007-01-31 13:40:00,13.228,13.344,13.2,13.234,1600000.0
2007-01-31 13:45:00,13.198,13.339,13.166,13.294,2150000.0
2007-01-31 13:50:00,13.238,13.342,13.168,13.286,2000000.0
2007-01-31 13:55:00,13.259,13.321,13.173,13.31,1900000.0
2007-01-31 14:00:00,13.256,13.322,13.156,13.301,1800000.0
2007-01-31 14:05:00,13.202,13.332,13.173,13.237,2100000.0
2007-01-31 14:10:00,13.205,13.365,13.195,13.255,2050000.0
2007-01-31 14:15:00,13.181,13.38,13.136,13.285,2300000.0
2007-01-31 14:20:00,13.189,13.311,13.155,13.301,1700000.0
2007-01-31 14:25:00,13.216,13.3,13.147,13.241,1850000.0
2007-01-31 14:30:00,13.225,13.31,13.13,13.171,2400000.0
2007-01-31 14:35:00,13.267,13.309,13.121,13.163,2200000.0
2007-01-31 14:40:00,13.205,13.298,13.144,13.263,2300000.0
2007-01-31 14:45:00,13.213,13.343,13.157,13.198,2000000.0
2007-01-31 14:50:00,13.245,13.339,13.171,13.213,2150000.0
2007-01-31 14:55:00,13.268,13.338,13.138,13.323,2400000.0
2007-01-31 15:00:00,13.183,13.315,13.131,13.205,2400000.0
2007-01-31 15:05:00,13.163,13.315,13.159,13.203,1900000.0
2007-01-31 15:10:00,13.207,13.343,13.102,13.218,1950000.0
2007-01-31 15:15:00,13.248,13.299,13.129,13.247,2750000.0
2007-01-31 15:20:00,13.169,13.294,13.146,13.146,2450000.0
2007-01-31 15:25:00,13.263,13.327,13.144,13.17,2400000.0
2007-01-31 15:30:00,13.256,13.277,13.096,13.169,2700000.0
2007-01-31 15:35:00,13.201,13.281,13.11,13.233,2550000.0
2007-01-31 15:40:00,13.164,13.285,13.086,13.247,2700000.0
2007-01-31 15:45:00,13.146,13.246,13.065,13.244,2350000.0
2007-01-31 15:50:00,13.164,13.276,13.062,13.228,3050000.0
2007-01-31 15:55:00,13.095,13.247,13.073,13.151,2600000.0
2007-01-31 16:00:00,13.209,13.287,13.084,13.19,3100000.0
2007-01-31 16:05:00,13.175,13.245,13.074,13.152,2400000.0
2007-01-31 16:10:00,13.203,13.24,13.078,13.134,2650000.0
2007-01-31 16:15:00,13.115,13.24,13.047,13.211,2550000.0
2007-01-31 16:20:00,13.215,13.331,13.083,13.241,3000000.0
2007-01-31 16:25:00,13.217,13.292,13.112,13.169,2350000.0
2007-01-31 16:30:00,13.134,13.288,13.1,13.245,2600000.0
2007-01-31 16:35:00,13.202,13.397,13.179,13.32,2950000.0
2007-01-31 16:40:00,13.185,13.376,13.185,13.223,2450000.0
2007-01-31 16:45:00,13.234,13.485,13.234,13.319,2550000.0
2007-01-31 16:50:00,13.32,13.511,13.303,13.387,2200000.0
2007-01-31 16:55:00,13.457,13.518,13.326,13.341,2900000.0
2007-01-31 17:00:00,13.504,13.504,13.322,13.414,2700000.0
2007-01-31 17:05:00,13.447,13.502,13.301,13.349,2550000.0
2007-01-31 17:10:00,13.406,13.466,13.316,13.366,2550000.0
2007-01-31 17:15:00,13.358,13.476,13.274,13.39,2700000.0
2007-01-31 17:20:00,13.402,13.523,13.339,13.423,2550000.0
2007-01-31 17:25:00,13.484,13.527,13.372,13.512,2750000.0
2007-01-31 17:30:00,13.411,13.552,13.349,13.425,3050000.0
2007-01-31 17:35:00,13.431,13.504,13.319,13.378,2800000.0
2007-01-31 17:40:00,13.374,13.565,13.349,13.512,2850000.0
2007-01-31 17:45:00,13.455,13.573,13.391,13.527,2400000.0
2007-01-31 17:50:00,13.526,13.56,13.378,13.519,2750000.0
2007-01-31 17:55:00,13.418,13.547,13.367,13.547,2400000.0
2007-01-31 18:00:00,13.471,13.655,13.447,13.513,2450000.0
2007-01-31 18:05:00,13.536,13.617,13.439,13.55,2550000.0
2007-01-31 18:10:00,13.543,13.57,13.399,13.542,2250000.0
2007-01-31 18:15:00,13.47,13.579,13.401,13.531,2350000.0
2007-01-31 18:20:00,13.453,13.593,13.409,13.455,2550000.0
2007-01-31 18:25:00,13.484,13.596,13.412,13.542,2600000.0
2007-01-31 18:30:00,13.524,13.56,13.415,13.514,2550000.0
2007-01-31 18:35:00,13.519,13.593,13.397,13.561,2850000.0
2007-01-31 18:40:00,13.513,13.623,13.429,13.526,2750000.0
2007-01-31 18:45:00,13.473,13.613,13.467,13.482,2200000.0
2007-01-31 18:50:00,13.441,13.602,13.388,13.596,2600000.0
2007-01-31 18:55:00,13.479,13.584,13.428,13.531,2400000.0
2007-01-31 19:00:00,13.507,13.596,13.431,13.447,2750000.0
2007-01-31 19:05:00,13.443,13.579,13.386,13.516,2550000.0
2007-01-31 19:10:00,13.523,13.586,13.406,13.54,2150000.0
2007-01-31 19:15:00,13.468,13.593,13.46,13.578,2050000.0
2007-01-31 19:20:00,13.518,13.578,13.422,13.466,2200000.0
2007-01-31 19:25:00,13.521,13.569,13.399,13.552,1850000.0
2007-01-31 19:30:00,13.541,13.548,13.397,13.417,1800000.0
2007-01-31 19:35:00,13.512,13.545,13.412,13.425,1950000.0
2007-01-31 19:40:00,13.481,13.587,13.417,13.546,1600000.0
2007-01-31 19:45:00,13.558,13.558,13.407,13.413,1650000.0
2007-01-31 19:50:00,13.478,13.561,13.397,13.407,2400000.0
2007-01-31 19:55:00,13.396,13.524,13.337,13.407,2050000.0
2007-01-31 20:00:00,13.465,13.499,13.326,13.451,2350000.0
2007-01-31 20:05:00,13.492,13.517,13.35,13.401,1950000.0
2007-01-31 20:10:00,13.409,13.524,13.347,13.347,2550000.0
2007-01-31 20:15:00,13.472,13.523,13.351,13.417,2000000.0
2007-01-31 20:20:00,13.38,13.509,13.34,13.43,2250000.0
2007-01-31 20:25:00,13.465,13.476,13.331,13.434,2150000.0
2007-01-31 20:30:00,13.456,13.463,13.323,13.323,1750000.0
2007-01-31 20:35:00,13.391,13.52,13.307,13.47,1950000.0
2007-01-31 20:40:00,13.41,13.483,13.31,13.427,2100000.0
2007-01-31 20:45:00,13.405,13.481,13.277,13.358,1650000.0
2007-01-31 20:50:00,13.326,13.459,13.309,13.459,1450000.0
2007-01-31 20:55:00,13.352,13.475,13.312,13.315,1700000.0
2007-01-31 21:00:00,13.461,13.51,13.3,13.381,1800000.0
2007-01-31 21:05:00,13.384,13.493,13.332,13.364,1500000.0
2007-01-31 21:10:00,13.337,13.5,13.295,13.399,1950000.0
2007-01-31 21:15:00,13.45,13.53,13.339,13.46,2550000.0
2007-01-31 21:20:00,13.45,13.51,13.365,13.403,1950000.0
2007-01-31 21:25:00,13.327,13.513,13.327,13.444,1900000.0
2007-01-31 21:30:00,13.372,13.492,13.342,13.442,2000000.0
2007-01-31 21:35:00,13.38,13.512,13.351,13.379,1500000.0
2007-01-31 21:40:00,13.488,13.501,13.355,13.483,2000000.0
2007-01-31 21:45:00,13.374,13.483,13.343,13.423,2150000.0
2007-01-31 21:50:00,13.428,13.514,13.374,13.445,850000.0
2007-01-31 21:55:00,13.444,13.518,13.343,13.469,1550000.0
2007-01-31 22:00:00,13.377,13.502,13.339,13.481,1600000.0
2007-01-31 22:05:00,13.403,13.443,13.341,13.394,550000.0
2007-01-31 22:10:00,13.468,13.469,13.369,13.369,450000.0
2007-01-31 22:15:00,13.506,13.524,13.348,13.424,1100000.0
2007-01-31 22:20:00,13.449,13.454,13.35,13.437,550000.0
2007-01-31 22:25:00,13.372,13.479,13.359,13.464,1500000.0
2007-01-31 22:30:00,13.415,13.519,13.334,13.476,1450000.0
2007-01-31 22:35:00,13.452,13.457,13.368,13.404,350000.0
2007-01-31 22:40:00,13.512,13.54,13.334,13.416,1350000.0
2007-01-31 22:45:00,13.449,13.495,13.348,13.408,1000000.0
2007-01-31 22:50:00,13.487,13.487,13.403,13.435,200000.0
2007-01-31 22:55:00,13.47,13.54,13.368,13.449,1700000.0
2007-01-31 23:00:00,13.383,13.513,13.378,13.46,750000.0
2007-01-31 23:05:00,13.398,13.527,13.383,13.429,1400000.0
2007-01-31 23:10:00,13.484,13.579,13.331,13.464,2150000.0
2007-01-31 23:15:00,13.37,13.525,13.355,13.437,1600000.0
2007-01-31 23:20:00,13.474,13.496,13.359,13.462,800000.0
2007-01-31 23:25:00,13.461,13.505,13.396,13.457,1200000.0
2007-01-31 23:30:00,13.38,13.51,13.357,13.45,2350000.0
2007-01-31 23:35:00,13.362,13.468,13.338,13.457,800000.0
2007-01-31 23:40:00,13.464,13.464,13.364,13.404,200000.0
2007-01-31 23:45:00,13.44,13.491,13.352,13.352,900000.0
2007-01-31 23:50:00,13.475,13.478,13.334,13.406,1250000.0
2007-01-31 23:55:00,13.374,13.452,13.335,13.375,450000.0
2007-02-01 00:00:00,13.5,13.76,13.49,13.62,200000.0
2007-02-01 00:05:00,13.423,13.423,13.322,13.363,200000.0
2007-02-01 00:10:00,13.44,13.44,13.36,13.393,200000.0
2007-02-01 00:20:00,13.362,13.445,13.349,13.436,250000.0
2007-02-01 00:30:00,13.444,13.456,13.344,13.405,400000.0
2007-02-01 00:45:00,13.463,13.463,13.38,13.413,200000.0
2007-02-01 00:50:00,13.454,13.454,13.354,13.394,200000.0
2007-02-01 00:55:00,13.446,13.446,13.345,13.385,200000.0
2007-02-01 01:00:00,13.454,13.454,13.371,13.404,200000.0
2007-02-01 01:05:00,13.465,13.465,13.381,13.414,200000.0
2007-02-01 01:15:00,13.39,13.475,13.39,13.453,250000.0
2007-02-01 01:20:00,13.465,13.465,13.381,13.413,200000.0
2007-02-01 01:30:00,13.426,13.531,13.355,13.408,1850000.0
2007-02-01 01:40:00,13.493,13.493,13.356,13.361,600000.0
2007-02-01 01:55:00,13.487,13.52,13.357,13.357,750000.0
2007-02-01 02:00:00,13.507,13.542,13.359,13.461,1100000.0
2007-02-01 02:05:00,13.465,13.511,13.373,13.395,1400000.0
2007-02-01 02:10:00,13.499,13.523,13.349,13.462,1450000.0
2007-02-01 02:15:00,13.392,13.496,13.335,13.464,1600000.0
2007-02-01 02:20:00,13.449,13.508,13.375,13.489,1700000.0
2007-02-01 02:25:00,13.396,13.569,13.369,13.463,3450000.0
2007-02-01 02:30:00,13.405,13.549,13.383,13.541,2750000.0
2007-02-01 02:35:00,13.434,13.587,13.367,13.505,3300000.0
2007-02-01 02:40:00,13.454,13.559,13.383,13.543,2850000.0
2007-02-01 02:45:00,13.503,13.56,13.41,13.534,2100000.0
2007-02-01 02:50:00,13.434,13.568,13.398,13.53,2650000.0
2007-02-01 02:55:00,13.465,13.591,13.404,13.54,3600000.0
2007-02-01 03:00:00,13.485,13.581,13.426,13.502,2350000.0
2007-02-01 03:05:00,13.52,13.591,13.407,13.425,1950000.0
2007-02-01 03:10:00,13.513,13.57,13.42,13.42,1000000.0
2007-02-01 03:15:00,13.528,13.594,13.429,13.556,1850000.0
2007-02-01 03:20:00,13.523,13.566,13.403,13.415,1800000.0
2007-02-01 03:25:00,13.487,13.572,13.403,13.434,1750000.0
2007-02-01 03:30:00,13.433,13.549,13.368,13.489,2100000.0
2007-02-01 03:35:00,13.535,13.558,13.36,13.503,2150000.0
2007-02-01 03:40:00,13.5,13.564,13.392,13.517,2650000.0
2007-02-01 03:45:00,13.458,13.543,13.388,13.499,2000000.0
2007-02-01 03:50:00,13.469,13.568,13.356,13.538,1600000.0
2007-02-01 03:55:00,13.483,13.578,13.37,13.411,2850000.0
2007-02-01 04:00:00,13.507,13.556,13.376,13.513,1850000.0
2007-02-01 04:05:00,13.51,13.562,13.346,13.41,1950000.0
2007-02-01 04:10:00,13.485,13.485,13.385,13.423,200000.0
2007-02-01 04:15:00,13.541,13.552,13.39,13.498,1700000.0
2007-02-01 04:20:00,13.505,13.505,13.412,13.476,650000.0
2007-02-01 04:25:00,13.38,13.527,13.364,13.459,1300000.0
2007-02-01 04:30:00,13.443,13.559,13.399,13.503,1200000.0
2007-02-01 04:40:00,13.511,13.525,13.38,13.495,1750000.0
2007-02-01 04:45:00,13.391,13.599,13.391,13.473,2300000.0
2007-02-01 04:50:00,13.521,13.591,13.396,13.477,2050000.0
2007-02-01 04:55:00,13.464,13.542,13.359,13.493,1300000.0
2007-02-01 05:00:00,13.479,13.564,13.429,13.52,1050000.0
2007-02-01 05:05:00,13.434,13.588,13.421,13.51,1650000.0
2007-02-01 05:10:00,13.497,13.563,13.412,13.556,2500000.0
2007-02-01 05:15:00,13.529,13.581,13.376,13.415,2000000.0
2007-02-01 05:20:00,13.477,13.555,13.424,13.454,1150000.0
2007-02-01 05:25:00,13.493,13.552,13.388,13.414,1300000.0
2007-02-01 05:30:00,13.473,13.579,13.39,13.461,2100000.0
2007-02-01 05:35:00,13.485,13.553,13.367,13.489,2000000.0
2007-02-01 05:40:00,13.49,13.563,13.383,13.474,1850000.0
2007-02-01 05:45:00,13.41,13.552,13.403,13.495,700000.0
2007-02-01 05:50:00,13.507,13.567,13.395,13.477,1650000.0
2007-02-01 05:55:00,13.46,13.556,13.399,13.548,2250000.0
2007-02-01 06:00:00,13.517,13.578,13.383,13.447,2100000.0
2007-02-01 06:05:00,13.544,13.561,13.413,13.487,1350000.0
2007-02-01 06:10:00,13.43,13.557,13.378,13.412,2250000.0
2007-02-01 06:15:00,13.514,13.546,13.407,13.407,2500000.0
2007-02-01 06:20:00,13.445,13.528,13.375,13.405,1000000.0
2007-02-01 06:25:00,13.436,13.503,13.382,13.478,1250000.0
2007-02-01 06:30:00,13.424,13.532,13.374,13.391,1900000.0
2007-02-01 06:35:00,13.451,13.604,13.369,13.454,1750000.0
2007-02-01 06:40:00,13.478,13.554,13.41,13.538,2650000.0
2007-02-01 06:45:00,13.539,13.575,13.402,13.555,900000.0
2007-02-01 06:50:00,13.531,13.555,13.38,13.499,1450000.0
2007-02-01 06:55:00,13.498,13.557,13.371,13.521,1900000.0
2007-02-01 07:00:00,13.443,13.536,13.443,13.447,500000.0
2007-02-01 07:05:00,13.379,13.508,13.379,13.431,1000000.0
2007-02-01 07:10:00,13.438,13.545,13.389,13.505,1200000.0
2007-02-01 07:15:00,13.525,13.571,13.386,13.435,1650000.0
2007-02-01 07:20:00,13.514,13.564,13.378,13.439,1650000.0
2007-02-01 07:25:00,13.557,13.557,13.403,13.526,1550000.0
2007-02-01 07:30:00,13.447,13.574,13.422,13.532,1400000.0
2007-02-01 07:35:00,13.534,13.567,13.403,13.523,2150000.0
2007-02-01 07:40:00,13.482,13.56,13.391,13.475,1100000.0
2007-02-01 07:45:00,13.455,13.531,13.403,13.484,850000.0
2007-02-01 07:50:00,13.452,13.564,13.41,13.437,1850000.0
2007-02-01 07:55:00,13.411,13.456,13.411,13.456,100000.0
2007-02-01 08:00:00,13.508,13.532,13.389,13.483,1350000.0
2007-02-01 08:05:00,13.441,13.573,13.386,13.476,1950000.0
2007-02-01 08:10:00,13.524,13.58,13.394,13.515,1800000.0
2007-02-01 08:15:00,13.459,13.584,13.425,13.454,2200000.0
2007-02-01 08:20:00,13.447,13.577,13.408,13.532,850000.0
2007-02-01 08:25:00,13.401,13.545,13.401,13.507,2250000.0
2007-02-01 08:30:00,13.501,13.535,13.412,13.437,1350000.0
2007-02-01 08:35:00,13.39,13.551,13.373,13.373,2450000.0
2007-02-01 08:40:00,13.471,13.557,13.452,13.518,700000.0
2007-02-01 08:45:00,13.417,13.553,13.417,13.482,850000.0
2007-02-01 08:50:00,13.39,13.554,13.39,13.51,1050000.0
2007-02-01 08:55:00,13.548,13.591,13.409,13.54,1300000.0
2007-02-01 09:00:00,13.493,13.561,13.389,13.444,650000.0
2007-02-01 09:05:00,13.505,13.556,13.417,13.417,1700000.0
2007-02-01 09:10:00,13.514,13.565,13.399,13.461,1950000.0
2007-02-01 09:15:00,13.479,13.561,13.395,13.499,800000.0
2007-02-01 09:20:00,13.479,13.539,13.402,13.468,1650000.0
2007-02-01 09:25:00,13.534,13.539,13.4,13.513,1900000.0
2007-02-01 09:30:00,13.415,13.516,13.35,13.463,800000.0
2007-02-01 09:35:00,13.429,13.558,13.355,13.501,1750000.0
2007-02-01 09:40:00,13.392,13.527,13.336,13.446,1950000.0
2007-02-01 09:45:00,13.487,13.583,13.393,13.475,1950000.0
2007-02-01 09:50:00,13.558,13.558,13.411,13.508,400000.0
2007-02-01 09:55:00,13.518,13.571,13.365,13.537,2150000.0
2007-02-01 10:00:00,13.51,13.593,13.426,13.452,1250000.0
2007-02-01 10:05:00,13.381,13.55,13.376,13.538,1550000.0
2007-02-01 10:10:00,13.507,13.606,13.39,13.501,2050000.0
2007-02-01 10:15:00,13.527,13.576,13.373,13.485,2000000.0
2007-02-01 10:20:00,13.455,13.585,13.406,13.553,2700000.0
2007-02-01 10:25:00,13.447,13.553,13.368,13.488,2750000.0
2007-02-01 10:30:00,13.428,13.576,13.369,13.527,1650000.0
2007-02-01 10:35:00,13.449,13.594,13.422,13.422,1950000.0
2007-02-01 10:40:00,13.521,13.606,13.423,13.526,2950000.0
2007-02-01 10:45:00,13.542,13.592,13.444,13.453,1800000.0
2007-02-01 10:50:00,13.511,13.599,13.411,13.533,3200000.0
2007-02-01 10:55:00,13.538,13.616,13.397,13.508,2000000.0
2007-02-01 11:00:00,13.476,13.622,13.417,13.553,2200000.0
2007-02-01 11:05:00,13.419,13.586,13.419,13.546,2200000.0
2007-02-01 11:10:00,13.43,13.599,13.382,13.545,2200000.0
2007-02-01 11:15:00,13.449,13.556,13.391,13.545,2150000.0
2007-02-01 11:20:00,13.526,13.622,13.389,13.51,2300000.0
2007-02-01 11:25:00,13.456,13.563,13.425,13.453,1350000.0
2007-02-01 11:30:00,13.523,13.55,13.395,13.521,1900000.0
2007-02-01 11:35:00,13.513,13.547,13.393,13.449,2150000.0
2007-02-01 11:40:00,13.469,13.562,13.403,13.5,1900000.0
2007-02-01 11:45:00,13.416,13.546,13.385,13.471,2200000.0
2007-02-01 11:50:00,13.497,13.551,13.389,13.461,1650000.0
2007-02-01 11:55:00,13.508,13.565,13.417,13.47,1950000.0
2007-02-01 12:00:00,13.505,13.58,13.386,13.386,1600000.0
2007-02-01 12:05:00,13.47,13.53,13.35,13.456,1950000.0
2007-02-01 12:10:00,13.499,13.537,13.398,13.446,2000000.0
2007-02-01 12:15:00,13.453,13.533,13.401,13.43,1250000.0
2007-02-01 12:20:00,13.522,13.522,13.371,13.477,1000000.0
2007-02-01 12:25:00,13.51,13.536,13.364,13.396,2450000.0
2007-02-01 12:30:00,13.406,13.545,13.385,13.395,1950000.0
2007-02-01 12:35:00,13.529,13.541,13.364,13.489,2100000.0
2007-02-01 12:40:00,13.468,13.526,13.348,13.385,2400000.0
2007-02-01 12:45:00,13.452,13.561,13.382,13.435,2250000.0
2007-02-01 12:50:00,13.472,13.549,13.38,13.464,2350000.0
2007-02-01 12:55:00,13.465,13.549,13.356,13.401,1700000.0
2007-02-01 13:00:00,13.503,13.535,13.373,13.416,1400000.0
2007-02-01 13:05:00,13.41,13.564,13.382,13.447,2200000.0
2007-02-01 13:10:00,13.492,13.571,13.4,13.559,2250000.0
2007-02-01 13:15:00,13.481,13.576,13.396,13.445,2000000.0
2007-02-01 13:20:00,13.444,13.612,13.405,13.506,2050000.0
2007-02-01 13:25:00,13.55,13.627,13.45,13.579,2150000.0
2007-02-01 13:30:00,13.594,13.614,13.452,13.49,2100000.0
2007-02-01 13:35:00,13.525,13.636,13.437,13.534,2100000.0
2007-02-01 13:40:00,13.537,13.612,13.466,13.522,1950000.0
2007-02-01 13:45:00,13.484,13.6,13.435,13.545,2000000.0
2007-02-01 13:50:00,13.487,13.624,13.451,13.594,2000000.0
2007-02-01 13:55:00,13.551,13.598,13.428,13.513,2050000.0
2007-02-01 14:00:00,13.545,13.581,13.442,13.57,1800000.0
2007-02-01 14:05:00,13.537,13.633,13.418,13.482,2200000.0
2007-02-01 14:10:00,13.399,13.571,13.399,13.476,2050000.0
2007-02-01 14:15:00,13.431,13.6,13.415,13.561,2300000.0
2007-02-01 14:20:00,13.471,13.61,13.446,13.581,2050000.0
2007-02-01 14:25:00,13.505,13.583,13.424,13.507,1850000.0
2007-02-01 14:30:00,13.483,13.588,13.418,13.43,2200000.0
2007-02-01 14:35:00,13.537,13.566,13.371,13.407,2200000.0
2007-02-01 14:40:00,13.484,13.566,13.421,13.531,2300000.0
2007-02-01 14:45:00,13.53,13.647,13.469,13.506,2000000.0
2007-02-01 14:50:00,13.547,13.652,13.502,13.551,2150000.0
2007-02-01 14:55:00,13.608,13.662,13.458,13.642,2400000.0
2007-02-01 15:00:00,13.496,13.653,13.46,13.494,2400000.0
2007-02-01 15:05:00,13.481,13.648,13.435,13.513,2250000.0
2007-02-01 15:10:00,13.488,13.626,13.439,13.526,2050000.0
2007-02-01 15:15:00,13.46,13.631,13.451,13.577,2150000.0
2007-02-01 15:20:00,13.53,13.608,13.483,13.584,2150000.0
2007-02-01 15:25:00,13.583,13.614,13.48,13.61,2000000.0
2007-02-01 15:30:00,13.565,13.629,13.464,13.475,2200000.0
2007-02-01 15:35:00,13.53,13.614,13.444,13.454,2200000.0
2007-02-01 15:40:00,13.497,13.634,13.466,13.604,2000000.0
2007-02-01 15:45:00,13.618,13.692,13.511,13.654,2100000.0
2007-02-01 15:50:00,13.545,13.701,13.518,13.688,2200000.0
2007-02-01 15:55:00,13.557,13.723,13.557,13.615,2350000.0
2007-02-01 16:00:00,13.673,13.74,13.56,13.7,2450000.0
2007-02-01 16:05:00,13.697,13.759,13.579,13.713,2300000.0
2007-02-01 16:10:00,13.687,13.775,13.573,13.664,2300000.0
2007-02-01 16:15:00,13.734,13.752,13.594,13.694,1950000.0
2007-02-01 16:20:00,13.731,13.759,13.597,13.71,2450000.0
2007-02-01 16:25:00,13.665,13.772,13.579,13.664,2100000.0
2007-02-01 16:30:00,13.626,13.73,13.581,13.717,2200000.0
2007-02-01 16:35:00,13.633,13.731,13.56,13.718,2450000.0
2007-02-01 16:40:00,13.639,13.72,13.584,13.599,2050000.0
2007-02-01 16:45:00,13.583,13.744,13.57,13.573,2300000.0
2007-02-01 16:50:00,13.617,13.749,13.566,13.61,1900000.0
2007-02-01 16:55:00,13.676,13.754,13.575,13.612,2400000.0
2007-02-01 17:00:00,13.718,13.752,13.573,13.641,2100000.0
2007-02-01 17:05:00,13.681,13.756,13.539,13.596,2250000.0
2007-02-01 17:10:00,13.67,13.726,13.573,13.682,2150000.0
2007-02-01 17:15:00,13.577,13.687,13.533,13.631,2000000.0
2007-02-01 17:20:00,13.602,13.68,13.514,13.581,2050000.0
2007-02-01 17:25:00,13.653,13.697,13.527,13.69,2300000.0
2007-02-01 17:30:00,13.553,13.729,13.502,13.698,2300000.0
2007-02-01 17:35:00,13.618,13.679,13.492,13.543,2250000.0
2007-02-01 17:40:00,13.549,13.669,13.506,13.603,2300000.0
2007-02-01 17:45:00,13.559,13.688,13.531,13.612,2050000.0
2007-02-01 17:50:00,13.632,13.672,13.482,13.658,2300000.0
2007-02-01 17:55:00,13.576,13.678,13.543,13.665,1950000.0
2007-02-01 18:00:00,13.568,13.677,13.53,13.603,2050000.0
2007-02-01 18:05:00,13.583,13.659,13.481,13.649,2150000.0
2007-02-01 18:10:00,13.621,13.715,13.508,13.644,2150000.0
2007-02-01 18:15:00,13.582,13.747,13.517,13.635,2150000.0
2007-02-01 18:20:00,13.563,13.682,13.535,13.637,2150000.0
2007-02-01 18:25:00,13.559,13.666,13.492,13.654,2250000.0
2007-02-01 18:30:00,13.613,13.655,13.513,13.655,2000000.0
2007-02-01 18:35:00,13.573,13.693,13.51,13.659,2250000.0
2007-02-01 18:40:00,13.669,13.696,13.515,13.596,2350000.0
2007-02-01 18:45:00,13.546,13.664,13.498,13.591,1700000.0
2007-02-01 18:50:00,13.625,13.658,13.507,13.531,2350000.0
2007-02-01 18:55:00,13.531,13.666,13.462,13.601,2150000.0
2007-02-01 19:00:00,13.574,13.667,13.489,13.642,2000000.0
2007-02-01 19:05:00,13.638,13.673,13.501,13.571,2000000.0
2007-02-01 19:10:00,13.67,13.684,13.524,13.656,1700000.0
2007-02-01 19:15:00,13.581,13.721,13.562,13.709,2000000.0
2007-02-01 19:20:00,13.662,13.686,13.515,13.607,2200000.0
2007-02-01 19:25:00,13.635,13.711,13.55,13.703,1800000.0
2007-02-01 19:30:00,13.705,13.705,13.547,13.619,1950000.0
2007-02-01 19:35:00,13.595,13.71,13.544,13.614,2250000.0
2007-02-01 19:40:00,13.584,13.702,13.511,13.571,1900000.0
2007-02-01 19:45:00,13.551,13.699,13.473,13.566,2600000.0
2007-02-01 19:50:00,13.637,13.667,13.523,13.602,2000000.0
2007-02-01 19:55:00,13.48,13.678,13.48,13.543,2100000.0
2007-02-01 20:00:00,13.645,13.691,13.531,13.57,1900000.0
2007-02-01 20:05:00,13.666,13.69,13.519,13.559,2250000.0
2007-02-01 20:10:00,13.6,13.731,13.532,13.635,2300000.0
2007-02-01 20:15:00,13.536,13.639,13.474,13.572,2100000.0
2007-02-01 20:20:00,13.612,13.648,13.516,13.626,2150000.0
2007-02-01 20:25:00,13.667,13.686,13.492,13.567,1900000.0
2007-02-01 20:30:00,13.651,13.677,13.499,13.614,2500000.0
2007-02-01 20:35:00,13.569,13.634,13.5,13.589,1500000.0
2007-02-01 20:40:00,13.598,13.638,13.477,13.618,1200000.0
2007-02-01 20:45:00,13.622,13.636,13.494,13.626,1550000.0
2007-02-01 20:50:00,13.54,13.668,13.48,13.606,2500000.0
2007-02-01 20:55:00,13.591,13.651,13.505,13.578,1950000.0
2007-02-01 21:00:00,13.608,13.663,13.538,13.569,1300000.0
2007-02-01 21:05:00,13.628,13.645,13.496,13.557,1500000.0
2007-02-01 21:10:00,13.609,13.634,13.442,13.51,2650000.0
2007-02-01 21:15:00,13.524,13.661,13.451,13.608,1850000.0
2007-02-01 21:20:00,13.492,13.639,13.454,13.495,2150000.0
2007-02-01 21:25:00,13.574,13.617,13.467,13.502,2400000.0
2007-02-01 21:30:00,13.53,13.601,13.453,13.549,1900000.0
2007-02-01 21:35:00,13.537,13.601,13.499,13.581,1150000.0
2007-02-01 21:40:00,13.463,13.662,13.404,13.505,3200000.0
2007-02-01 21:45:00,13.518,13.649,13.45,13.537,2100000.0
2007-02-01 21:50:00,13.529,13.655,13.481,13.557,1550000.0
2007-02-01 21:55:00,13.58,13.623,13.478,13.487,1150000.0
2007-02-01 22:00:00,13.57,13.615,13.467,13.474,1900000.0
2007-02-01 22:05:00,13.582,13.616,13.471,13.565,900000.0
2007-02-01 22:10:00,13.576,13.577,13.473,13.52,1250000.0
2007-02-01 22:15:00,13.583,13.596,13.483,13.569,500000.0
2007-02-01 22:20:00,13.54,13.602,13.475,13.475,650000.0
2007-02-01 22:25:00,13.577,13.638,13.481,13.591,1950000.0
2007-02-01 22:30:00,13.62,13.65,13.481,13.517,1950000.0
2007-02-01 22:35:00,13.629,13.665,13.485,13.612,1450000.0
2007-02-01 22:40:00,13.626,13.681,13.486,13.531,2150000.0
2007-02-01 22:45:00,13.591,13.653,13.51,13.61,1650000.0
2007-02-01 22:50:00,13.561,13.655,13.504,13.629,1600000.0
2007-02-01 22:55:00,13.496,13.675,13.486,13.632,2700000.0
2007-02-01 23:00:00,13.536,13.622,13.471,13.556,1200000.0
2007-02-01 23:05:00,13.519,13.635,13.519,13.587,1200000.0
2007-02-01 23:10:00,13.572,13.648,13.47,13.604,1450000.0
2007-02-01 23:15:00,13.561,13.608,13.472,13.506,550000.0
2007-02-01 23:20:00,13.616,13.616,13.532,13.564,200000.0
2007-02-01 23:25:00,13.568,13.644,13.481,13.504,1150000.0
2007-02-01 23:30:00,13.615,13.644,13.508,13.508,1150000.0
2007-02-01 23:35:00,13.625,13.625,13.482,13.539,950000.0
2007-02-01 23:40:00,13.508,13.624,13.483,13.556,650000.0
2007-02-01 23:45:00,13.569,13.683,13.484,13.563,1150000.0
2007-02-01 23:55:00,13.612,13.646,13.445,13.535,1550000.0
2007-02-02 00:00:00,13.557,13.632,13.478,13.577,2300000.0
2007-02-02 00:05:00,13.569,13.619,13.475,13.503,2550000.0
2007-02-02 00:10:00,13.602,13.602,13.497,13.536,250000.0
2007-02-02 00:25:00,13.586,13.586,13.486,13.524,200000.0
2007-02-02 00:30:00,13.595,13.595,13.52,13.56,300000.0
2007-02-02 00:45:00,13.601,13.63,13.513,13.519,700000.0
2007-02-02 01:10:00,13.575,13.589,13.43,13.589,700000.0
2007-02-02 01:15:00,13.515,13.627,13.464,13.609,1600000.0
2007-02-02 01:20:00,13.592,13.64,13.483,13.519,1600000.0
2007-02-02 01:25:00,13.503,13.593,13.454,13.579,1000000.0
2007-02-02 01:30:00,13.564,13.63,13.449,13.526,1850000.0
2007-02-02 01:35:00,13.576,13.63,13.456,13.55,1900000.0
2007-02-02 01:40:00,13.606,13.697,13.466,13.571,1600000.0
2007-02-02 01:45:00,13.545,13.649,13.477,13.584,900000.0
2007-02-02 01:50:00,13.584,13.612,13.469,13.501,1500000.0
2007-02-02 01:55:00,13.51,13.617,13.484,13.583,1300000.0
2007-02-02 02:00:00,13.58,13.666,13.5,13.508,1650000.0
2007-02-02 02:05:00,13.619,13.628,13.478,13.589,1650000.0
2007-02-02 02:10:00,13.587,13.641,13.476,13.533,2300000.0
2007-02-02 02:15:00,13.506,13.634,13.475,13.505,2600000.0
2007-02-02 02:20:00,13.51,13.614,13.479,13.563,1550000.0
2007-02-02 02:25:00,13.625,13.659,13.485,13.504,2650000.0
2007-02-02 02:30:00,13.499,13.669,13.499,13.644,1700000.0
2007-02-02 02:35:00,13.648,13.674,13.469,13.517,2350000.0
2007-02-02 02:40:00,13.607,13.638,13.524,13.638,550000.0
2007-02-02 02:45:00,13.588,13.613,13.494,13.576,950000.0
2007-02-02 02:50:00,13.481,13.624,13.481,13.596,1500000.0
2007-02-02 02:55:00,13.613,13.613,13.477,13.529,650000.0
2007-02-02 03:00:00,13.614,13.614,13.464,13.487,1250000.0
2007-02-02 03:05:00,13.503,13.602,13.477,13.602,400000.0
2007-02-02 03:10:00,13.56,13.56,13.456,13.494,200000.0
2007-02-02 03:15:00,13.585,13.618,13.472,13.593,1750000.0
2007-02-02 03:20:00,13.528,13.601,13.452,13.571,1050000.0
2007-02-02 03:25:00,13.491,13.606,13.447,13.53,2650000.0
2007-02-02 03:30:00,13.52,13.608,13.448,13.505,2300000.0
2007-02-02 03:35:00,13.466,13.611,13.452,13.526,2800000.0
2007-02-02 03:40:00,13.548,13.599,13.437,13.551,2350000.0
2007-02-02 03:45:00,13.54,13.654,13.454,13.454,2550000.0
2007-02-02 03:50:00,13.601,13.601,13.462,13.56,1900000.0
2007-02-02 03:55:00,13.472,13.625,13.447,13.447,2100000.0
2007-02-02 04:00:00,13.58,13.58,13.44,13.505,500000.0
2007-02-02 04:05:00,13.572,13.572,13.413,13.527,850000.0
2007-02-02 04:10:00,13.498,13.582,13.437,13.489,700000.0
2007-02-02 04:15:00,13.518,13.577,13.434,13.497,400000.0
2007-02-02 04:20:00,13.593,13.606,13.449,13.465,2200000.0
2007-02-02 04:25:00,13.494,13.627,13.45,13.596,2300000.0
2007-02-02 04:30:00,13.489,13.601,13.401,13.549,1250000.0
2007-02-02 04:35:00,13.468,13.589,13.468,13.538,1300000.0
2007-02-02 04:40:00,13.502,13.563,13.439,13.504,1350000.0
2007-02-02 04:45:00,13.544,13.544,13.44,13.476,200000.0
2007-02-02 04:50:00,13.554,13.601,13.453,13.472,1850000.0
2007-02-02 04:55:00,13.441,13.578,13.424,13.509,1650000.0
2007-02-02 05:00:00,13.532,13.602,13.462,13.564,850000.0
2007-02-02 05:05:00,13.562,13.632,13.466,13.522,950000.0
2007-02-02 05:10:00,13.584,13.658,13.456,13.538,750000.0
2007-02-02 05:15:00,13.449,13.632,13.428,13.567,1750000.0
2007-02-02 05:20:00,13.458,13.602,13.415,13.548,1600000.0
2007-02-02 05:25:00,13.423,13.564,13.423,13.501,1450000.0
2007-02-02 05:30:00,13.486,13.619,13.403,13.56,2400000.0
2007-02-02 05:35:00,13.554,13.672,13.437,13.437,1050000.0
2007-02-02 05:40:00,13.51,13.588,13.384,13.492,1650000.0
2007-02-02 05:45:00,13.573,13.592,13.418,13.424,1800000.0
2007-02-02 05:50:00,13.498,13.6,13.452,13.481,1600000.0
2007-02-02 05:55:00,13.557,13.563,13.453,13.537,550000.0
2007-02-02 06:00:00,13.495,13.645,13.409,13.524,1750000.0
2007-02-02 06:05:00,13.592,13.614,13.466,13.614,2550000.0
2007-02-02 06:10:00,13.573,13.608,13.432,13.535,2400000.0
2007-02-02 06:15:00,13.55,13.61,13.443,13.501,1750000.0
2007-02-02 06:20:00,13.486,13.632,13.486,13.564,1050000.0
2007-02-02 06:25:00,13.565,13.598,13.445,13.479,950000.0
2007-02-02 06:30:00,13.462,13.595,13.442,13.595,1500000.0
2007-02-02 06:35:00,13.545,13.656,13.433,13.588,1800000.0
2007-02-02 06:40:00,13.54,13.54,13.436,13.474,200000.0
2007-02-02 06:45:00,13.438,13.621,13.422,13.546,2250000.0
2007-02-02 06:50:00,13.588,13.588,13.526,13.526,200000.0
2007-02-02 06:55:00,13.521,13.634,13.441,13.577,1100000.0
2007-02-02 07:00:00,13.577,13.618,13.524,13.524,1050000.0
2007-02-02 07:05:00,13.553,13.65,13.431,13.583,1750000.0
2007-02-02 07:10:00,13.582,13.632,13.497,13.527,450000.0
2007-02-02 07:15:00,13.494,13.583,13.46,13.545,1000000.0
2007-02-02 07:20:00,13.549,13.562,13.448,13.448,900000.0
2007-02-02 07:25:00,13.469,13.578,13.463,13.539,750000.0
2007-02-02 07:30:00,13.538,13.58,13.461,13.461,950000.0
2007-02-02 07:35:00,13.51,13.598,13.448,13.549,1250000.0
2007-02-02 07:40:00,13.513,13.647,13.446,13.55,1300000.0
2007-02-02 07:45:00,13.513,13.606,13.466,13.572,1400000.0
2007-02-02 07:50:00,13.527,13.65,13.494,13.537,1500000.0
2007-02-02 07:55:00,13.534,13.613,13.457,13.579,900000.0
2007-02-02 08:00:00,13.543,13.61,13.45,13.45,700000.0
2007-02-02 08:05:00,13.501,13.61,13.442,13.576,1450000.0
2007-02-02 08:10:00,13.562,13.58,13.414,13.533,1700000.0
2007-02-02 08:15:00,13.507,13.58,13.474,13.526,1150000.0
2007-02-02 08:20:00,13.493,13.613,13.456,13.521,1150000.0
2007-02-02 08:25:00,13.539,13.584,13.476,13.581,650000.0
2007-02-02 08:30:00,13.586,13.602,13.425,13.493,1900000.0
2007-02-02 08:35:00,13.453,13.585,13.453,13.485,1500000.0
2007-02-02 08:40:00,13.54,13.624,13.49,13.587,1150000.0
2007-02-02 08:45:00,13.569,13.612,13.48,13.553,1750000.0
2007-02-02 08:50:00,13.545,13.614,13.476,13.523,700000.0
2007-02-02 08:55:00,13.593,13.653,13.444,13.592,1850000.0
2007-02-02 09:00:00,13.541,13.636,13.446,13.599,1700000.0
2007-02-02 09:05:00,13.534,13.618,13.44,13.496,1250000.0
2007-02-02 09:10:00,13.579,13.626,13.469,13.508,2050000.0
2007-02-02 09:15:00,13.498,13.605,13.453,13.592,1150000.0
2007-02-02 09:20:00,13.508,13.595,13.439,13.49,1650000.0
2007-02-02 09:25:00,13.549,13.556,13.434,13.549,700000.0
2007-02-02 09:35:00,13.505,13.612,13.462,13.55,750000.0
2007-02-02 09:40:00,13.525,13.614,13.461,13.525,1300000.0
2007-02-02 09:45:00,13.587,13.604,13.452,13.5,1300000.0
2007-02-02 09:50:00,13.497,13.595,13.408,13.538,1600000.0
2007-02-02 09:55:00,13.52,13.614,13.431,13.614,1750000.0
2007-02-02 10:00:00,13.596,13.627,13.417,13.542,2200000.0
2007-02-02 10:05:00,13.506,13.664,13.432,13.607,1600000.0
2007-02-02 10:10:00,13.584,13.64,13.433,13.473,1900000.0
2007-02-02 10:15:00,13.593,13.629,13.439,13.522,2000000.0
2007-02-02 10:20:00,13.49,13.583,13.448,13.495,1350000.0
2007-02-02 10:25:00,13.578,13.596,13.427,13.567,2050000.0
2007-02-02 10:30:00,13.548,13.635,13.465,13.562,1600000.0
2007-02-02 10:35:00,13.494,13.62,13.484,13.508,900000.0
2007-02-02 10:40:00,13.561,13.657,13.464,13.524,2050000.0
2007-02-02 10:45:00,13.571,13.607,13.422,13.46,1800000.0
2007-02-02 10:50:00,13.581,13.658,13.463,13.579,2300000.0
2007-02-02 10:55:00,13.577,13.622,13.472,13.567,1250000.0
2007-02-02 11:00:00,13.462,13.622,13.461,13.527,1050000.0
2007-02-02 11:05:00,13.502,13.668,13.452,13.563,2200000.0
2007-02-02 11:10:00,13.461,13.63,13.461,13.63,1250000.0
2007-02-02 11:15:00,13.513,13.687,13.49,13.635,1450000.0
2007-02-02 11:20:00,13.57,13.65,13.384,13.581,2300000.0
2007-02-02 11:25:00,13.501,13.609,13.449,13.52,2300000.0
2007-02-02 11:30:00,13.583,13.611,13.453,13.534,1900000.0
2007-02-02 11:35:00,13.53,13.563,13.376,13.447,2150000.0
2007-02-02 11:40:00,13.469,13.589,13.407,13.5,1900000.0
2007-02-02 11:45:00,13.42,13.57,13.379,13.501,2200000.0
2007-02-02 11:50:00,13.507,13.593,13.385,13.498,2200000.0
2007-02-02 11:55:00,13.487,13.625,13.411,13.475,1950000.0
2007-02-02 12:00:00,13.492,13.587,13.409,13.423,2150000.0
2007-02-02 12:05:00,13.524,13.611,13.446,13.484,1950000.0
2007-02-02 12:10:00,13.538,13.609,13.416,13.469,1850000.0
2007-02-02 12:15:00,13.503,13.593,13.426,13.454,1700000.0
2007-02-02 12:20:00,13.476,13.602,13.409,13.56,2400000.0
2007-02-02 12:25:00,13.572,13.589,13.402,13.438,1900000.0
2007-02-02 12:30:00,13.463,13.591,13.415,13.46,1450000.0
2007-02-02 12:35:00,13.581,13.625,13.453,13.576,2100000.0
2007-02-02 12:40:00,13.556,13.635,13.467,13.499,2400000.0
2007-02-02 12:45:00,13.534,13.673,13.482,13.543,2250000.0
2007-02-02 12:50:00,13.554,13.654,13.468,13.538,2350000.0
2007-02-02 12:55:00,13.543,13.622,13.442,13.569,2150000.0
2007-02-02 13:00:00,13.58,13.619,13.439,13.476,2200000.0
2007-02-02 13:05:00,13.456,13.63,13.454,13.503,2200000.0
2007-02-02 13:10:00,13.564,13.644,13.484,13.602,1850000.0
2007-02-02 13:15:00,13.525,13.645,13.463,13.529,1650000.0
2007-02-02 13:20:00,13.498,13.596,13.487,13.492,350000.0
2007-02-02 13:25:00,13.622,13.673,13.472,13.516,1800000.0
2007-02-02 13:30:00,13.607,13.617,13.452,13.464,1400000.0
2007-02-02 13:35:00,13.552,13.636,13.481,13.595,1650000.0
2007-02-02 13:40:00,13.51,13.676,13.503,13.571,1600000.0
2007-02-02 13:45:00,13.545,13.662,13.495,13.613,2150000.0
2007-02-02 13:50:00,13.577,13.661,13.5,13.658,2000000.0
2007-02-02 13:55:00,13.624,13.695,13.495,13.583,1850000.0
2007-02-02 14:00:00,13.612,13.667,13.532,13.625,1100000.0
2007-02-02 14:05:00,13.597,13.7,13.466,13.514,3200000.0
2007-02-02 14:10:00,13.604,13.655,13.452,13.647,3450000.0
2007-02-02 14:15:00,13.614,13.698,13.501,13.513,4000000.0
2007-02-02 14:20:00,13.571,13.672,13.507,13.654,3400000.0
2007-02-02 14:25:00,13.572,13.724,13.534,13.6,3550000.0
2007-02-02 14:30:00,13.541,13.707,13.502,13.535,4200000.0
2007-02-02 14:35:00,13.641,13.649,13.418,13.513,3500000.0
2007-02-02 14:40:00,13.542,13.657,13.469,13.537,3650000.0
2007-02-02 14:45:00,13.578,13.68,13.464,13.507,3800000.0
2007-02-02 14:50:00,13.531,13.639,13.455,13.495,4150000.0
2007-02-02 14:55:00,13.508,13.629,13.425,13.612,3950000.0
2007-02-02 15:00:00,13.519,13.61,13.405,13.452,3950000.0
2007-02-02 15:05:00,13.432,13.63,13.414,13.506,3700000.0
2007-02-02 15:10:00,13.51,13.615,13.446,13.516,2800000.0
2007-02-02 15:15:00,13.599,13.622,13.435,13.549,3700000.0
2007-02-02 15:20:00,13.514,13.587,13.413,13.563,3750000.0
2007-02-02 15:25:00,13.547,13.585,13.425,13.57,3600000.0
2007-02-02 15:30:00,13.549,13.624,13.414,13.581,3900000.0
2007-02-02 15:35:00,13.525,13.632,13.452,13.561,3350000.0
2007-02-02 15:40:00,13.604,13.648,13.444,13.486,3450000.0
2007-02-02 15:45:00,13.565,13.611,13.426,13.592,3400000.0
2007-02-02 15:50:00,13.49,13.641,13.34,13.48,3750000.0
2007-02-02 15:55:00,13.378,13.54,13.327,13.372,4000000.0
2007-02-02 16:00:00,13.448,13.467,13.286,13.418,3950000.0
2007-02-02 16:05:00,13.384,13.437,13.24,13.286,3700000.0
2007-02-02 16:10:00,13.406,13.484,13.263,13.303,3500000.0
2007-02-02 16:15:00,13.42,13.462,13.282,13.45,3300000.0
2007-02-02 16:20:00,13.329,13.476,13.303,13.445,4000000.0
2007-02-02 16:25:00,13.408,13.495,13.32,13.433,3600000.0
2007-02-02 16:30:00,13.349,13.494,13.349,13.483,3300000.0
2007-02-02 16:35:00,13.445,13.476,13.273,13.416,4250000.0
2007-02-02 16:40:00,13.432,13.432,13.228,13.228,3700000.0
2007-02-02 16:45:00,13.371,13.396,13.066,13.124,3950000.0
2007-02-02 16:50:00,13.129,13.283,13.087,13.123,3300000.0
2007-02-02 16:55:00,13.18,13.361,13.119,13.155,4050000.0
2007-02-02 17:00:00,13.131,13.273,13.108,13.204,3650000.0
2007-02-02 17:05:00,13.223,13.371,13.131,13.203,3800000.0
2007-02-02 17:10:00,13.193,13.309,13.128,13.254,3700000.0
2007-02-02 17:15:00,13.14,13.309,13.087,13.244,3050000.0
2007-02-02 17:20:00,13.24,13.312,13.12,13.159,2600000.0
2007-02-02 17:25:00,13.133,13.316,13.114,13.298,3450000.0
2007-02-02 17:30:00,13.157,13.346,13.147,13.287,4000000.0
2007-02-02 17:35:00,13.19,13.321,13.148,13.207,3550000.0
2007-02-02 17:40:00,13.233,13.349,13.152,13.243,3650000.0
2007-02-02 17:45:00,13.25,13.366,13.108,13.273,3100000.0
2007-02-02 17:50:00,13.281,13.388,13.123,13.276,3950000.0
2007-02-02 17:55:00,13.277,13.322,13.147,13.253,4050000.0
2007-02-02 18:00:00,13.29,13.329,13.139,13.249,3550000.0
2007-02-02 18:05:00,13.213,13.293,13.12,13.206,2950000.0
2007-02-02 18:10:00,13.176,13.296,13.094,13.175,2450000.0
2007-02-02 18:15:00,13.253,13.293,13.11,13.236,2650000.0
2007-02-02 18:20:00,13.149,13.291,13.116,13.179,4150000.0
2007-02-02 18:25:00,13.206,13.313,13.107,13.257,3200000.0
2007-02-02 18:30:00,13.214,13.293,13.109,13.277,3200000.0
2007-02-02 18:35:00,13.241,13.35,13.123,13.222,4300000.0
2007-02-02 18:40:00,13.293,13.313,13.118,13.276,3850000.0
2007-02-02 18:45:00,13.273,13.365,13.147,13.249,2700000.0
2007-02-02 18:50:00,13.272,13.304,13.136,13.182,3100000.0
2007-02-02 18:55:00,13.219,13.279,13.092,13.189,2950000.0
2007-02-02 19:00:00,13.138,13.303,13.058,13.276,3200000.0
2007-02-02 19:05:00,13.191,13.263,13.104,13.184,3200000.0
2007-02-02 19:10:00,13.208,13.251,13.101,13.21,2800000.0
2007-02-02 19:15:00,13.173,13.296,13.063,13.262,3150000.0
2007-02-02 19:20:00,13.15,13.296,13.081,13.174,2650000.0
2007-02-02 19:25:00,13.232,13.28,13.116,13.249,2300000.0
2007-02-02 19:30:00,13.269,13.323,13.118,13.207,2900000.0
2007-02-02 19:35:00,13.24,13.29,13.145,13.253,1800000.0
2007-02-02 19:40:00,13.146,13.263,13.119,13.196,1800000.0
2007-02-02 19:45:00,13.204,13.245,13.119,13.196,2100000.0
2007-02-02 19:50:00,13.212,13.274,13.095,13.116,2350000.0
2007-02-02 19:55:00,13.11,13.241,13.08,13.165,2250000.0
2007-02-02 20:00:00,13.248,13.258,13.1,13.229,2150000.0
2007-02-02 20:05:00,13.247,13.274,13.114,13.146,2150000.0
2007-02-02 20:10:00,13.192,13.244,13.114,13.165,1800000.0
2007-02-02 20:15:00,13.15,13.305,13.124,13.259,2350000.0
2007-02-02 20:20:00,13.233,13.366,13.154,13.294,2850000.0
2007-02-02 20:25:00,13.287,13.344,13.136,13.265,2400000.0
2007-02-02 20:30:00,13.284,13.329,13.142,13.142,1750000.0
2007-02-02 20:35:00,13.171,13.295,13.14,13.153,1900000.0
2007-02-02 20:40:00,13.188,13.281,13.109,13.238,1900000.0
2007-02-02 20:45:00,13.236,13.275,13.115,13.205,1350000.0
2007-02-02 20:50:00,13.146,13.325,13.134,13.317,2150000.0
2007-02-02 20:55:00,13.19,13.369,13.174,13.27,2150000.0
2007-02-02 21:00:00,13.209,13.319,13.178,13.297,1400000.0
2007-02-02 21:05:00,13.205,13.361,13.186,13.322,2450000.0
2007-02-02 21:10:00,13.311,13.349,13.17,13.17,2500000.0
2007-02-02 21:15:00,13.257,13.308,13.138,13.265,950000.0
2007-02-02 21:20:00,13.228,13.304,13.194,13.205,850000.0
2007-02-02 21:25:00,13.239,13.324,13.198,13.25,1150000.0
2007-02-02 21:30:00,13.215,13.404,13.193,13.322,1800000.0
2007-02-02 21:35:00,13.307,13.35,13.208,13.253,1300000.0
2007-02-02 21:40:00,13.253,13.324,13.21,13.249,950000.0
2007-02-02 21:45:00,13.257,13.354,13.225,13.255,550000.0
2007-02-02 21:50:00,13.301,13.325,13.197,13.268,1300000.0
2007-02-02 21:55:00,13.347,13.387,13.269,13.387,400000.0
2007-02-02 22:00:00,13.34,13.359,13.237,13.304,850000.0
2007-02-02 22:05:00,13.282,13.382,13.231,13.373,1100000.0
2007-02-02 22:10:00,13.348,13.381,13.266,13.354,1200000.0
2007-02-02 22:15:00,13.269,13.397,13.255,13.324,2300000.0
2007-02-02 22:20:00,13.336,13.378,13.247,13.345,1050000.0
2007-02-02 22:25:00,13.349,13.389,13.25,13.25,850000.0
2007-02-02 22:30:00,13.308,13.389,13.266,13.28,1150000.0
2007-02-02 22:35:00,13.24,13.419,13.234,13.366,1800000.0
2007-02-02 22:40:00,13.287,13.381,13.234,13.372,1400000.0
2007-02-02 22:45:00,13.225,13.375,13.225,13.283,1250000.0
2007-02-02 22:50:00,13.265,13.366,13.237,13.363,1750000.0
2007-02-02 22:55:00,13.312,13.385,13.254,13.334,1150000.0
2007-02-02 23:00:00,13.334,13.406,13.215,13.34,1200000.0
2007-02-02 23:05:00,13.257,13.383,13.237,13.278,1150000.0
2007-02-02 23:10:00,13.283,13.408,13.283,13.289,300000.0
2007-02-02 23:15:00,13.238,13.363,13.238,13.343,1000000.0
2007-02-02 23:20:00,13.338,13.386,13.212,13.358,1850000.0
2007-02-02 23:25:00,13.293,13.401,13.218,13.373,1350000.0
2007-02-02 23:30:00,13.347,13.385,13.295,13.314,450000.0
2007-02-02 23:35:00,13.325,13.357,13.233,13.292,800000.0
2007-02-02 23:45:00,13.284,13.368,13.202,13.285,1600000.0
2007-02-02 23:50:00,13.331,13.331,13.227,13.263,300000.0
2007-02-02 23:55:00,13.337,13.361,13.206,13.317,1100000.0
2007-02-05 00:00:00,13.38,13.51,13.27,13.46,200000.0
2007-02-05 00:05:00,13.325,13.325,13.225,13.264,200000.0
2007-02-05 00:10:00,13.337,13.337,13.251,13.285,200000.0
2007-02-05 00:15:00,13.3,13.393,13.263,13.376,300000.0
2007-02-05 00:20:00,13.335,13.335,13.25,13.284,200000.0
2007-02-05 00:25:00,13.244,13.328,13.244,13.328,250000.0
2007-02-05 00:30:00,13.284,13.362,13.226,13.294,400000.0
2007-02-05 00:35:00,13.348,13.348,13.263,13.295,200000.0
2007-02-05 00:50:00,13.333,13.333,13.233,13.273,200000.0
2007-02-05 00:55:00,13.322,13.322,13.223,13.263,200000.0
2007-02-05 01:10:00,13.337,13.337,13.253,13.285,200000.0
2007-02-05 01:15:00,13.265,13.334,13.265,13.334,100000.0
2007-02-05 01:35:00,13.369,13.369,13.205,13.336,1100000.0
2007-02-05 01:40:00,13.361,13.371,13.237,13.254,1000000.0
2007-02-05 01:45:00,13.332,13.37,13.22,13.248,500000.0
2007-02-05 01:50:00,13.381,13.381,13.251,13.341,700000.0
2007-02-05 01:55:00,13.233,13.332,13.211,13.276,450000.0
2007-02-05 02:00:00,13.255,13.401,13.24,13.401,2200000.0
2007-02-05 02:05:00,13.328,13.434,13.264,13.409,1950000.0
2007-02-05 02:10:00,13.265,13.416,13.256,13.37,2600000.0
2007-02-05 02:15:00,13.328,13.464,13.281,13.313,2800000.0
2007-02-05 02:20:00,13.316,13.434,13.278,13.353,2150000.0
2007-02-05 02:25:00,13.313,13.466,13.285,13.354,2650000.0
2007-02-05 02:30:00,13.384,13.437,13.287,13.348,2550000.0
2007-02-05 02:35:00,13.444,13.447,13.275,13.355,1300000.0
2007-02-05 02:40:00,13.358,13.43,13.294,13.41,1950000.0
2007-02-05 02:45:00,13.288,13.435,13.288,13.355,1950000.0
2007-02-05 02:50:00,13.4,13.458,13.295,13.384,1750000.0
2007-02-05 02:55:00,13.318,13.431,13.318,13.394,400000.0
2007-02-05 03:00:00,13.394,13.433,13.304,13.314,1850000.0
2007-02-05 03:05:00,13.314,13.417,13.284,13.295,600000.0
2007-02-05 03:10:00,13.389,13.478,13.29,13.383,1750000.0
2007-02-05 03:15:00,13.387,13.457,13.309,13.442,1700000.0
2007-02-05 03:20:00,13.393,13.439,13.262,13.304,1250000.0
2007-02-05 03:25:00,13.395,13.452,13.289,13.353,2000000.0
2007-02-05 03:30:00,13.379,13.438,13.288,13.381,750000.0
2007-02-05 03:35:00,13.409,13.409,13.299,13.317,1250000.0
2007-02-05 03:40:00,13.357,13.431,13.273,13.366,1600000.0
2007-02-05 03:45:00,13.35,13.416,13.265,13.346,1450000.0
2007-02-05 03:50:00,13.272,13.388,13.248,13.296,1050000.0
2007-02-05 03:55:00,13.262,13.463,13.254,13.28,2250000.0
2007-02-05 04:00:00,13.348,13.402,13.256,13.295,600000.0
2007-02-05 04:05:00,13.257,13.387,13.257,13.369,900000.0
2007-02-05 04:10:00,13.283,13.396,13.283,13.32,500000.0
2007-02-05 04:15:00,13.338,13.432,13.249,13.35,1350000.0
2007-02-05 04:20:00,13.378,13.442,13.267,13.301,1350000.0
2007-02-05 04:25:00,13.26,13.412,13.26,13.29,1250000.0
2007-02-05 04:30:00,13.376,13.389,13.3,13.386,600000.0
2007-02-05 04:35:00,13.377,13.377,13.276,13.315,200000.0
2007-02-05 04:40:00,13.381,13.394,13.288,13.38,700000.0
2007-02-05 04:50:00,13.395,13.426,13.259,13.353,1100000.0
2007-02-05 04:55:00,13.338,13.375,13.276,13.294,900000.0
2007-02-05 05:00:00,13.301,13.347,13.264,13.347,350000.0
2007-02-05 05:05:00,13.383,13.388,13.243,13.288,1700000.0
2007-02-05 05:10:00,13.33,13.413,13.241,13.406,2000000.0
2007-02-05 05:15:00,13.307,13.412,13.233,13.346,1000000.0
2007-02-05 05:20:00,13.391,13.41,13.248,13.363,1300000.0
2007-02-05 05:25:00,13.341,13.444,13.267,13.388,1800000.0
2007-02-05 05:30:00,13.324,13.419,13.275,13.275,1600000.0
2007-02-05 05:35:00,13.366,13.422,13.273,13.422,1300000.0
2007-02-05 05:40:00,13.303,13.43,13.242,13.385,2200000.0
2007-02-05 05:45:00,13.369,13.417,13.277,13.319,1300000.0
2007-02-05 05:50:00,13.386,13.386,13.226,13.348,1000000.0
2007-02-05 05:55:00,13.285,13.423,13.248,13.32,2250000.0
2007-02-05 06:00:00,13.322,13.401,13.225,13.298,2050000.0
2007-02-05 06:05:00,13.295,13.364,13.255,13.348,650000.0
2007-02-05 06:10:00,13.317,13.393,13.236,13.365,1350000.0
2007-02-05 06:15:00,13.412,13.415,13.274,13.356,1250000.0
2007-02-05 06:20:00,13.336,13.383,13.233,13.351,1500000.0
2007-02-05 06:25:00,13.295,13.427,13.247,13.281,2200000.0
2007-02-05 06:30:00,13.379,13.399,13.237,13.273,2350000.0
2007-02-05 06:35:00,13.33,13.409,13.218,13.365,2750000.0
2007-02-05 06:40:00,13.308,13.4,13.221,13.27,2550000.0
2007-02-05 06:45:00,13.27,13.411,13.252,13.347,1750000.0
2007-02-05 06:50:00,13.345,13.39,13.235,13.344,2800000.0
2007-02-05 06:55:00,13.304,13.343,13.304,13.327,250000.0
2007-02-05 07:00:00,13.3,13.38,13.243,13.243,1150000.0
2007-02-05 07:05:00,13.321,13.386,13.246,13.326,2300000.0
2007-02-05 07:10:00,13.337,13.383,13.217,13.33,1000000.0
2007-02-05 07:15:00,13.369,13.373,13.215,13.252,2700000.0
2007-02-05 07:20:00,13.273,13.386,13.213,13.281,2900000.0
2007-02-05 07:25:00,13.338,13.377,13.233,13.347,1050000.0
2007-02-05 07:30:00,13.286,13.409,13.235,13.328,1550000.0
2007-02-05 07:35:00,13.322,13.39,13.227,13.315,1600000.0
2007-02-05 07:40:00,13.297,13.392,13.189,13.269,1950000.0
2007-02-05 07:45:00,13.263,13.369,13.228,13.327,2200000.0
2007-02-05 07:50:00,13.268,13.364,13.211,13.26,1900000.0
2007-02-05 07:55:00,13.271,13.355,13.24,13.318,1300000.0
2007-02-05 08:00:00,13.251,13.403,13.189,13.189,2200000.0
2007-02-05 08:05:00,13.228,13.348,13.189,13.248,2600000.0
2007-02-05 08:10:00,13.227,13.36,13.144,13.265,2050000.0
2007-02-05 08:15:00,13.219,13.314,13.18,13.257,2050000.0
2007-02-05 08:20:00,13.339,13.397,13.182,13.243,2000000.0
2007-02-05 08:25:00,13.243,13.389,13.193,13.311,1950000.0
2007-02-05 08:30:00,13.305,13.35,13.192,13.274,1850000.0
2007-02-05 08:35:00,13.251,13.375,13.231,13.347,2150000.0
2007-02-05 08:40:00,13.328,13.393,13.298,13.368,1650000.0
2007-02-05 08:45:00,13.364,13.415,13.261,13.344,2250000.0
2007-02-05 08:50:00,13.257,13.407,13.257,13.308,1450000.0
2007-02-05 08:55:00,13.396,13.396,13.235,13.335,2200000.0
2007-02-05 09:00:00,13.35,13.421,13.234,13.375,2100000.0
2007-02-05 09:05:00,13.287,13.443,13.222,13.289,1600000.0
2007-02-05 09:10:00,13.35,13.376,13.203,13.263,1850000.0
2007-02-05 09:15:00,13.27,13.416,13.232,13.349,2100000.0
2007-02-05 09:20:00,13.277,13.369,13.224,13.28,2100000.0
2007-02-05 09:25:00,13.352,13.393,13.208,13.327,1550000.0
2007-02-05 09:30:00,13.245,13.354,13.181,13.303,1400000.0
2007-02-05 09:35:00,13.229,13.396,13.209,13.34,2200000.0
2007-02-05 09:40:00,13.246,13.388,13.227,13.227,900000.0
2007-02-05 09:45:00,13.334,13.345,13.185,13.238,1550000.0
2007-02-05 09:50:00,13.235,13.357,13.193,13.202,1650000.0
2007-02-05 09:55:00,13.234,13.318,13.194,13.275,900000.0
2007-02-05 10:00:00,13.329,13.377,13.205,13.268,2200000.0
2007-02-05 10:05:00,13.233,13.374,13.188,13.349,2000000.0
2007-02-05 10:10:00,13.346,13.363,13.16,13.32,2000000.0
2007-02-05 10:15:00,13.354,13.417,13.22,13.345,2000000.0
2007-02-05 10:20:00,13.269,13.39,13.226,13.375,2700000.0
2007-02-05 10:25:00,13.362,13.382,13.183,13.317,2050000.0
2007-02-05 10:30:00,13.275,13.395,13.203,13.339,2350000.0
2007-02-05 10:35:00,13.273,13.384,13.203,13.231,1950000.0
2007-02-05 10:40:00,13.362,13.392,13.247,13.276,2050000.0
2007-02-05 10:45:00,13.355,13.416,13.262,13.293,2150000.0
2007-02-05 10:50:00,13.369,13.457,13.243,13.36,3200000.0
2007-02-05 10:55:00,13.354,13.389,13.2,13.2,2450000.0
2007-02-05 11:00:00,13.278,13.401,13.237,13.38,2200000.0
2007-02-05 11:05:00,13.234,13.457,13.234,13.358,2200000.0
2007-02-05 11:10:00,13.261,13.404,13.236,13.376,2200000.0
2007-02-05 11:15:00,13.263,13.396,13.198,13.369,2150000.0
2007-02-05 11:20:00,13.355,13.389,13.221,13.325,2300000.0
2007-02-05 11:25:00,13.288,13.418,13.209,13.294,2300000.0
2007-02-05 11:30:00,13.371,13.406,13.235,13.334,2000000.0
2007-02-05 11:35:00,13.335,13.409,13.229,13.296,2150000.0
2007-02-05 11:40:00,13.307,13.397,13.207,13.288,1900000.0
2007-02-05 11:45:00,13.21,13.339,13.147,13.266,2200000.0
2007-02-05 11:50:00,13.278,13.362,13.171,13.293,2200000.0
2007-02-05 11:55:00,13.286,13.409,13.167,13.241,1950000.0
2007-02-05 12:00:00,13.282,13.325,13.173,13.208,2150000.0
2007-02-05 12:05:00,13.305,13.337,13.164,13.237,1950000.0
2007-02-05 12:10:00,13.279,13.323,13.171,13.207,2150000.0
2007-02-05 12:15:00,13.255,13.334,13.16,13.189,2100000.0
2007-02-05 12:20:00,13.236,13.357,13.193,13.275,2400000.0
2007-02-05 12:25:00,13.305,13.334,13.154,13.154,2450000.0
2007-02-05 12:30:00,13.193,13.327,13.175,13.178,1800000.0
2007-02-05 12:35:00,13.293,13.342,13.163,13.286,2100000.0
2007-02-05 12:40:00,13.276,13.336,13.135,13.171,2400000.0
2007-02-05 12:45:00,13.242,13.328,13.156,13.196,1400000.0
2007-02-05 12:50:00,13.246,13.356,13.133,13.216,2350000.0
2007-02-05 12:55:00,13.244,13.359,13.113,13.236,2150000.0
2007-02-05 13:00:00,13.255,13.292,13.142,13.182,2200000.0
2007-02-05 13:05:00,13.158,13.357,13.12,13.187,2200000.0
2007-02-05 13:10:00,13.262,13.347,13.165,13.288,2250000.0
2007-02-05 13:15:00,13.24,13.321,13.135,13.166,2000000.0
2007-02-05 13:20:00,13.19,13.321,13.128,13.224,2050000.0
2007-02-05 13:25:00,13.275,13.291,13.117,13.221,2150000.0
2007-02-05 13:30:00,13.256,13.29,13.103,13.151,2100000.0
2007-02-05 13:35:00,13.235,13.308,13.16,13.272,2100000.0
2007-02-05 13:40:00,13.266,13.323,13.149,13.222,1950000.0
2007-02-05 13:45:00,13.197,13.309,13.143,13.255,2100000.0
2007-02-05 13:50:00,13.206,13.316,13.134,13.281,2000000.0
2007-02-05 13:55:00,13.245,13.316,13.164,13.26,1850000.0
2007-02-05 14:00:00,13.247,13.299,13.172,13.295,1800000.0
2007-02-05 14:05:00,13.204,13.34,13.155,13.203,2000000.0
2007-02-05 14:10:00,13.169,13.305,13.145,13.2,2050000.0
2007-02-05 14:15:00,13.141,13.316,13.141,13.277,2300000.0
2007-02-05 14:20:00,13.192,13.29,13.128,13.259,2050000.0
2007-02-05 14:25:00,13.188,13.304,13.154,13.25,1850000.0
2007-02-05 14:30:00,13.223,13.347,13.157,13.2,2200000.0
2007-02-05 14:35:00,13.274,13.308,13.139,13.178,2200000.0
2007-02-05 14:40:00,13.24,13.349,13.173,13.281,2300000.0
2007-02-05 14:45:00,13.253,13.351,13.204,13.211,2000000.0
2007-02-05 14:50:00,13.283,13.368,13.211,13.238,1750000.0
2007-02-05 14:55:00,13.306,13.404,13.198,13.347,2400000.0
2007-02-05 15:00:00,13.236,13.413,13.23,13.264,2400000.0
2007-02-05 15:05:00,13.26,13.406,13.214,13.28,2250000.0
2007-02-05 15:10:00,13.281,13.389,13.228,13.309,2150000.0
2007-02-05 15:15:00,13.253,13.388,13.235,13.349,2250000.0
2007-02-05 15:20:00,13.315,13.412,13.266,13.4,2150000.0
2007-02-05 15:25:00,13.431,13.431,13.279,13.33,2000000.0
2007-02-05 15:30:00,13.37,13.419,13.243,13.245,2200000.0
2007-02-05 15:35:00,13.34,13.426,13.271,13.277,2350000.0
2007-02-05 15:40:00,13.284,13.413,13.234,13.391,2000000.0
2007-02-05 15:45:00,13.405,13.419,13.264,13.419,2100000.0
2007-02-05 15:50:00,13.316,13.449,13.275,13.424,2200000.0
2007-02-05 15:55:00,13.286,13.421,13.254,13.336,2350000.0
2007-02-05 16:00:00,13.389,13.47,13.218,13.373,2450000.0
2007-02-05 16:05:00,13.324,13.436,13.27,13.415,2250000.0
2007-02-05 16:10:00,13.378,13.417,13.228,13.332,2300000.0
2007-02-05 16:15:00,13.408,13.444,13.285,13.348,2050000.0
2007-02-05 16:20:00,13.438,13.468,13.276,13.443,2450000.0
2007-02-05 16:25:00,13.424,13.466,13.299,13.368,2100000.0
2007-02-05 16:30:00,13.361,13.473,13.347,13.468,2000000.0
2007-02-05 16:35:00,13.375,13.488,13.309,13.434,2450000.0
2007-02-05 16:40:00,13.336,13.457,13.322,13.322,1950000.0
2007-02-05 16:45:00,13.313,13.507,13.29,13.359,2300000.0
2007-02-05 16:50:00,13.419,13.514,13.346,13.351,2000000.0
2007-02-05 16:55:00,13.399,13.447,13.308,13.318,2200000.0
2007-02-05 17:00:00,13.44,13.44,13.26,13.36,2100000.0
2007-02-05 17:05:00,13.44,13.478,13.265,13.367,2150000.0
2007-02-05 17:10:00,13.413,13.474,13.309,13.431,2150000.0
2007-02-05 17:15:00,13.329,13.493,13.292,13.435,2050000.0
2007-02-05 17:20:00,13.411,13.462,13.304,13.321,1900000.0
2007-02-05 17:25:00,13.409,13.456,13.306,13.454,2300000.0
2007-02-05 17:30:00,13.326,13.503,13.281,13.469,2300000.0
2007-02-05 17:35:00,13.398,13.479,13.293,13.356,2250000.0
2007-02-05 17:40:00,13.361,13.471,13.311,13.416,2400000.0
2007-02-05 17:45:00,13.354,13.504,13.323,13.471,2100000.0
2007-02-05 17:50:00,13.473,13.542,13.357,13.49,2300000.0
2007-02-05 17:55:00,13.393,13.502,13.361,13.483,1950000.0
2007-02-05 18:00:00,13.372,13.499,13.358,13.421,2050000.0
2007-02-05 18:05:00,13.415,13.495,13.317,13.443,2400000.0
2007-02-05 18:10:00,13.432,13.49,13.34,13.447,2000000.0
2007-02-05 18:15:00,13.46,13.468,13.291,13.399,1600000.0
2007-02-05 18:20:00,13.346,13.499,13.318,13.454,2150000.0
2007-02-05 18:25:00,13.381,13.468,13.307,13.458,2250000.0
2007-02-05 18:30:00,13.425,13.492,13.31,13.492,2000000.0
2007-02-05 18:35:00,13.408,13.479,13.324,13.432,2250000.0
2007-02-05 18:40:00,13.423,13.459,13.302,13.357,2450000.0
2007-02-05 18:45:00,13.328,13.492,13.328,13.388,1800000.0
2007-02-05 18:50:00,13.378,13.495,13.339,13.378,2300000.0
2007-02-05 18:55:00,13.357,13.49,13.326,13.438,2000000.0
2007-02-05 19:00:00,13.41,13.492,13.334,13.45,2100000.0
2007-02-05 19:05:00,13.472,13.533,13.308,13.441,2100000.0
2007-02-05 19:10:00,13.441,13.491,13.321,13.442,2000000.0
2007-02-05 19:15:00,13.39,13.517,13.367,13.512,1950000.0
2007-02-05 19:20:00,13.391,13.501,13.358,13.358,1550000.0
2007-02-05 19:25:00,13.472,13.482,13.334,13.368,2200000.0
2007-02-05 19:30:00,13.461,13.507,13.309,13.435,3350000.0
2007-02-05 19:35:00,13.369,13.467,13.317,13.374,2350000.0
2007-02-05 19:40:00,13.458,13.502,13.303,13.403,2100000.0
2007-02-05 19:45:00,13.377,13.481,13.315,13.4,2200000.0
2007-02-05 19:50:00,13.402,13.495,13.332,13.346,2300000.0
2007-02-05 19:55:00,13.345,13.545,13.342,13.381,3000000.0
2007-02-05 20:00:00,13.433,13.478,13.322,13.342,2000000.0
2007-02-05 20:05:00,13.467,13.507,13.322,13.464,2500000.0
2007-02-05 20:10:00,13.461,13.498,13.289,13.422,2150000.0
2007-02-05 20:15:00,13.479,13.479,13.344,13.454,1750000.0
2007-02-05 20:20:00,13.372,13.564,13.315,13.368,3350000.0
2007-02-05 20:25:00,13.39,13.492,13.3,13.435,2900000.0
2007-02-05 20:30:00,13.376,13.536,13.362,13.375,2750000.0
2007-02-05 20:35:00,13.381,13.52,13.322,13.375,2150000.0
2007-02-05 20:40:00,13.374,13.525,13.333,13.492,2850000.0
2007-02-05 20:45:00,13.484,13.49,13.319,13.408,3200000.0
2007-02-05 20:50:00,13.404,13.51,13.342,13.377,2050000.0
2007-02-05 20:55:00,13.439,13.465,13.338,13.422,1150000.0
2007-02-05 21:00:00,13.403,13.512,13.347,13.484,1500000.0
2007-02-05 21:05:00,13.448,13.504,13.339,13.382,1250000.0
2007-02-05 21:10:00,13.4,13.5,13.359,13.386,1550000.0
2007-02-05 21:15:00,13.352,13.484,13.312,13.423,2300000.0
2007-02-05 21:20:00,13.433,13.487,13.327,13.43,2200000.0
2007-02-05 21:25:00,13.348,13.482,13.33,13.33,1500000.0
2007-02-05 21:30:00,13.429,13.467,13.312,13.438,650000.0
2007-02-05 21:35:00,13.433,13.435,13.334,13.435,450000.0
2007-02-05 21:40:00,13.34,13.469,13.34,13.442,1500000.0
2007-02-05 21:45:00,13.355,13.502,13.297,13.344,1800000.0
2007-02-05 21:50:00,13.362,13.412,13.297,13.403,800000.0
2007-02-05 21:55:00,13.333,13.452,13.306,13.344,650000.0
2007-02-05 22:00:00,13.341,13.431,13.325,13.41,1050000.0
2007-02-05 22:05:00,13.428,13.428,13.307,13.365,1200000.0
2007-02-05 22:10:00,13.368,13.414,13.306,13.405,1050000.0
2007-02-05 22:15:00,13.436,13.453,13.322,13.384,1050000.0
2007-02-05 22:20:00,13.405,13.405,13.313,13.349,200000.0
2007-02-05 22:25:00,13.374,13.458,13.297,13.327,2350000.0
2007-02-05 22:30:00,13.388,13.445,13.299,13.336,1900000.0
2007-02-05 22:35:00,13.43,13.463,13.3,13.428,1150000.0
2007-02-05 22:40:00,13.444,13.5,13.324,13.369,1400000.0
2007-02-05 22:45:00,13.323,13.484,13.323,13.419,1450000.0
2007-02-05 22:50:00,13.31,13.454,13.31,13.364,1400000.0
2007-02-05 22:55:00,13.407,13.432,13.334,13.413,1150000.0
2007-02-05 23:00:00,13.358,13.514,13.285,13.42,1900000.0
2007-02-05 23:05:00,13.334,13.453,13.325,13.437,1950000.0
2007-02-05 23:10:00,13.414,13.458,13.353,13.404,1000000.0
2007-02-05 23:15:00,13.329,13.469,13.296,13.462,2000000.0
2007-02-05 23:20:00,13.45,13.465,13.333,13.458,1450000.0
2007-02-05 23:25:00,13.454,13.454,13.336,13.355,1300000.0
2007-02-05 23:30:00,13.316,13.456,13.314,13.398,2100000.0
2007-02-05 23:35:00,13.404,13.424,13.308,13.324,950000.0
2007-02-05 23:40:00,13.38,13.459,13.345,13.406,450000.0
2007-02-05 23:45:00,13.39,13.458,13.313,13.368,1700000.0
2007-02-05 23:50:00,13.425,13.458,13.299,13.37,900000.0
2007-02-05 23:55:00,13.349,13.477,13.287,13.464,1450000.0
2007-02-06 00:00:00,13.362,13.489,13.293,13.357,1700000.0
2007-02-06 00:05:00,13.41,13.46,13.295,13.434,1500000.0
2007-02-06 00:10:00,13.36,13.449,13.287,13.449,900000.0
2007-02-06 00:15:00,13.365,13.455,13.299,13.455,300000.0
2007-02-06 00:20:00,13.421,13.421,13.318,13.356,200000.0
2007-02-06 00:30:00,13.377,13.424,13.309,13.362,400000.0
2007-02-06 00:40:00,13.396,13.442,13.313,13.368,400000.0
2007-02-06 00:50:00,13.405,13.405,13.305,13.344,200000.0
2007-02-06 00:55:00,13.393,13.393,13.293,13.333,200000.0
2007-02-06 01:15:00,13.304,13.395,13.293,13.395,450000.0
2007-02-06 01:30:00,13.344,13.403,13.326,13.401,300000.0
2007-02-06 01:40:00,13.313,13.42,13.298,13.33,400000.0
2007-02-06 01:45:00,13.348,13.437,13.29,13.39,1200000.0
2007-02-06 01:55:00,13.397,13.397,13.286,13.324,400000.0
2007-02-06 02:00:00,13.394,13.423,13.306,13.423,300000.0
2007-02-06 02:05:00,13.396,13.454,13.311,13.426,550000.0
2007-02-06 02:10:00,13.402,13.449,13.307,13.335,500000.0
2007-02-06 02:15:00,13.408,13.458,13.29,13.363,2400000.0
2007-02-06 02:20:00,13.417,13.438,13.298,13.386,1400000.0
2007-02-06 02:25:00,13.383,13.433,13.302,13.428,1250000.0
2007-02-06 02:30:00,13.312,13.483,13.302,13.302,800000.0
2007-02-06 02:35:00,13.333,13.428,13.308,13.375,850000.0
2007-02-06 02:40:00,13.406,13.408,13.251,13.384,850000.0
2007-02-06 02:45:00,13.299,13.416,13.255,13.315,1700000.0
2007-02-06 02:50:00,13.279,13.404,13.243,13.384,2050000.0
2007-02-06 02:55:00,13.306,13.435,13.263,13.396,2100000.0
2007-02-06 03:00:00,13.415,13.415,13.24,13.262,900000.0
2007-02-06 03:05:00,13.351,13.422,13.235,13.36,2450000.0
2007-02-06 03:10:00,13.333,13.48,13.278,13.384,1650000.0
2007-02-06 03:15:00,13.375,13.416,13.26,13.325,2200000.0
2007-02-06 03:20:00,13.437,13.51,13.278,13.384,1400000.0
2007-02-06 03:25:00,13.31,13.404,13.279,13.367,1150000.0
2007-02-06 03:30:00,13.421,13.487,13.276,13.288,2100000.0
2007-02-06 03:35:00,13.396,13.42,13.282,13.351,1550000.0
2007-02-06 03:40:00,13.38,13.459,13.302,13.407,2500000.0
2007-02-06 03:45:00,13.39,13.478,13.278,13.395,1400000.0
2007-02-06 03:50:00,13.326,13.443,13.299,13.391,950000.0
2007-02-06 03:55:00,13.362,13.436,13.26,13.393,1650000.0
2007-02-06 04:00:00,13.376,13.386,13.276,13.317,650000.0
2007-02-06 04:05:00,13.338,13.389,13.262,13.388,700000.0
2007-02-06 04:10:00,13.395,13.395,13.283,13.318,400000.0
2007-02-06 04:15:00,13.375,13.414,13.283,13.306,850000.0
2007-02-06 04:20:00,13.383,13.4,13.283,13.283,600000.0
2007-02-06 04:25:00,13.266,13.4,13.252,13.37,450000.0
2007-02-06 04:30:00,13.405,13.426,13.278,13.278,950000.0
2007-02-06 04:35:00,13.386,13.386,13.302,13.335,200000.0
2007-02-06 04:40:00,13.363,13.449,13.286,13.325,1150000.0
2007-02-06 04:45:00,13.387,13.42,13.269,13.352,1050000.0
2007-02-06 04:50:00,13.375,13.375,13.296,13.331,200000.0
2007-02-06 04:55:00,13.384,13.457,13.298,13.323,900000.0
2007-02-06 05:05:00,13.366,13.424,13.291,13.373,1050000.0
2007-02-06 05:10:00,13.414,13.431,13.283,13.319,650000.0
2007-02-06 05:15:00,13.371,13.407,13.302,13.331,500000.0
2007-02-06 05:20:00,13.357,13.376,13.328,13.338,350000.0
2007-02-06 05:25:00,13.387,13.394,13.266,13.367,500000.0
2007-02-06 05:30:00,13.392,13.392,13.317,13.351,200000.0
2007-02-06 05:35:00,13.384,13.384,13.279,13.316,300000.0
2007-02-06 05:40:00,13.373,13.434,13.317,13.434,950000.0
2007-02-06 05:45:00,13.39,13.446,13.282,13.429,1250000.0
2007-02-06 05:50:00,13.353,13.439,13.32,13.357,1700000.0
2007-02-06 05:55:00,13.336,13.476,13.296,13.356,950000.0
2007-02-06 06:00:00,13.401,13.462,13.268,13.352,1350000.0
2007-02-06 06:05:00,13.325,13.407,13.284,13.353,650000.0
2007-02-06 06:10:00,13.396,13.396,13.291,13.301,350000.0
2007-02-06 06:15:00,13.39,13.436,13.312,13.424,500000.0
2007-02-06 06:20:00,13.304,13.391,13.304,13.391,150000.0
2007-02-06 06:25:00,13.425,13.425,13.299,13.36,1550000.0
2007-02-06 06:30:00,13.383,13.433,13.299,13.4,1150000.0
2007-02-06 06:35:00,13.4,13.454,13.274,13.314,1300000.0
2007-02-06 06:40:00,13.443,13.443,13.321,13.38,900000.0
2007-02-06 06:45:00,13.337,13.462,13.306,13.414,1400000.0
2007-02-06 06:50:00,13.374,13.481,13.309,13.432,1900000.0
2007-02-06 06:55:00,13.408,13.474,13.319,13.435,1150000.0
2007-02-06 07:00:00,13.367,13.46,13.29,13.383,1250000.0
2007-02-06 07:05:00,13.369,13.493,13.329,13.454,1550000.0
2007-02-06 07:10:00,13.364,13.46,13.32,13.404,1550000.0
2007-02-06 07:15:00,13.409,13.415,13.287,13.395,550000.0
2007-02-06 07:20:00,13.391,13.391,13.264,13.338,1400000.0
2007-02-06 07:25:00,13.315,13.429,13.274,13.384,1150000.0
2007-02-06 07:30:00,13.383,13.458,13.284,13.427,1100000.0
2007-02-06 07:35:00,13.409,13.512,13.304,13.398,1700000.0
2007-02-06 07:40:00,13.418,13.485,13.3,13.389,1500000.0
2007-02-06 07:45:00,13.377,13.455,13.336,13.414,1600000.0
2007-02-06 07:50:00,13.382,13.485,13.305,13.381,1550000.0
2007-02-06 07:55:00,13.371,13.48,13.296,13.38,2050000.0
2007-02-06 08:00:00,13.361,13.508,13.311,13.311,1500000.0
2007-02-06 08:05:00,13.348,13.502,13.308,13.357,2600000.0
2007-02-06 08:10:00,13.448,13.457,13.294,13.397,1450000.0
2007-02-06 08:15:00,13.337,13.455,13.326,13.38,1400000.0
2007-02-06 08:20:00,13.431,13.474,13.264,13.381,2000000.0
2007-02-06 08:25:00,13.362,13.525,13.331,13.443,2250000.0
2007-02-06 08:30:00,13.428,13.474,13.312,13.383,1100000.0
2007-02-06 08:35:00,13.357,13.467,13.307,13.357,1950000.0
2007-02-06 08:40:00,13.368,13.493,13.34,13.421,2050000.0
2007-02-06 08:45:00,13.43,13.498,13.313,13.428,2250000.0
2007-02-06 08:50:00,13.454,13.494,13.341,13.36,1550000.0
2007-02-06 08:55:00,13.419,13.452,13.293,13.405,1250000.0
2007-02-06 09:00:00,13.348,13.46,13.31,13.31,900000.0
2007-02-06 09:05:00,13.405,13.486,13.356,13.411,1250000.0
2007-02-06 09:10:00,13.445,13.497,13.344,13.497,1350000.0
2007-02-06 09:15:00,13.416,13.501,13.356,13.457,2100000.0
2007-02-06 09:20:00,13.442,13.492,13.348,13.441,1000000.0
2007-02-06 09:25:00,13.363,13.521,13.357,13.37,1700000.0
2007-02-06 09:30:00,13.358,13.463,13.296,13.423,800000.0
2007-02-06 09:35:00,13.424,13.468,13.336,13.434,400000.0
2007-02-06 09:40:00,13.38,13.483,13.366,13.389,350000.0
2007-02-06 09:45:00,13.317,13.501,13.317,13.395,950000.0
2007-02-06 09:50:00,13.377,13.473,13.27,13.436,2000000.0
2007-02-06 09:55:00,13.418,13.488,13.295,13.435,2150000.0
2007-02-06 10:00:00,13.432,13.503,13.303,13.369,2200000.0
2007-02-06 10:05:00,13.379,13.528,13.325,13.484,1150000.0
2007-02-06 10:10:00,13.484,13.52,13.346,13.365,2050000.0
2007-02-06 10:15:00,13.475,13.52,13.319,13.416,1600000.0
2007-02-06 10:20:00,13.366,13.474,13.319,13.474,1850000.0
2007-02-06 10:25:00,13.364,13.547,13.295,13.416,1050000.0
2007-02-06 10:30:00,13.364,13.548,13.311,13.479,1950000.0
2007-02-06 10:35:00,13.393,13.527,13.372,13.372,2350000.0
2007-02-06 10:40:00,13.489,13.558,13.361,13.429,1500000.0
2007-02-06 10:45:00,13.484,13.529,13.33,13.393,1800000.0
2007-02-06 10:50:00,13.475,13.55,13.351,13.484,2650000.0
2007-02-06 10:55:00,13.468,13.54,13.349,13.432,2000000.0
2007-02-06 11:00:00,13.423,13.522,13.327,13.493,2200000.0
2007-02-06 11:05:00,13.361,13.582,13.361,13.526,2200000.0
2007-02-06 11:10:00,13.396,13.576,13.396,13.554,2200000.0
2007-02-06 11:15:00,13.43,13.616,13.43,13.582,2150000.0
2007-02-06 11:20:00,13.516,13.654,13.423,13.537,2300000.0
2007-02-06 11:25:00,13.471,13.584,13.449,13.493,2300000.0
2007-02-06 11:30:00,13.583,13.609,13.47,13.542,1900000.0
2007-02-06 11:35:00,13.56,13.649,13.453,13.463,2150000.0
2007-02-06 11:40:00,13.489,13.601,13.424,13.54,1900000.0
2007-02-06 11:45:00,13.459,13.615,13.419,13.486,2200000.0
2007-02-06 11:50:00,13.527,13.646,13.461,13.581,1800000.0
2007-02-06 11:55:00,13.544,13.614,13.427,13.496,1600000.0
2007-02-06 12:00:00,13.536,13.619,13.415,13.487,2150000.0
2007-02-06 12:05:00,13.54,13.603,13.424,13.529,1950000.0
2007-02-06 12:10:00,13.562,13.614,13.42,13.509,2250000.0
2007-02-06 12:15:00,13.516,13.607,13.456,13.483,1700000.0
2007-02-06 12:20:00,13.5,13.625,13.44,13.598,2400000.0
2007-02-06 12:25:00,13.598,13.663,13.464,13.478,2450000.0
2007-02-06 12:30:00,13.485,13.62,13.472,13.476,1550000.0
2007-02-06 12:35:00,13.615,13.654,13.501,13.588,2100000.0
2007-02-06 12:40:00,13.558,13.651,13.488,13.527,2400000.0
2007-02-06 12:45:00,13.554,13.663,13.446,13.511,2250000.0
2007-02-06 12:50:00,13.547,13.645,13.478,13.547,2350000.0
2007-02-06 12:55:00,13.537,13.653,13.472,13.592,1750000.0
2007-02-06 13:00:00,13.585,13.634,13.442,13.482,2200000.0
2007-02-06 13:05:00,13.453,13.62,13.453,13.494,2200000.0
2007-02-06 13:10:00,13.549,13.623,13.442,13.606,2250000.0
2007-02-06 13:15:00,13.536,13.626,13.473,13.605,1600000.0
2007-02-06 13:20:00,13.521,13.622,13.469,13.54,2050000.0
2007-02-06 13:25:00,13.61,13.651,13.499,13.604,2150000.0
2007-02-06 13:30:00,13.623,13.687,13.481,13.533,2100000.0
2007-02-06 13:35:00,13.573,13.633,13.484,13.594,2100000.0
2007-02-06 13:40:00,13.606,13.64,13.478,13.567,1950000.0
2007-02-06 13:45:00,13.575,13.696,13.514,13.614,1900000.0
2007-02-06 13:50:00,13.601,13.698,13.496,13.631,3300000.0
2007-02-06 13:55:00,13.619,13.669,13.513,13.644,3200000.0
2007-02-06 14:00:00,13.597,13.689,13.495,13.649,3150000.0
2007-02-06 14:05:00,13.558,13.708,13.441,13.549,3200000.0
2007-02-06 14:10:00,13.574,13.66,13.436,13.633,3150000.0
2007-02-06 14:15:00,13.582,13.656,13.455,13.59,3550000.0
2007-02-06 14:20:00,13.538,13.659,13.488,13.618,3250000.0
2007-02-06 14:25:00,13.538,13.657,13.482,13.582,3100000.0
2007-02-06 14:30:00,13.551,13.684,13.502,13.543,3300000.0
2007-02-06 14:35:00,13.632,13.657,13.497,13.576,3300000.0
2007-02-06 14:40:00,13.574,13.659,13.495,13.538,3500000.0
2007-02-06 14:45:00,13.587,13.664,13.5,13.521,3400000.0
2007-02-06 14:50:00,13.556,13.701,13.495,13.656,3250000.0
2007-02-06 14:55:00,13.546,13.638,13.483,13.577,3300000.0
2007-02-06 15:00:00,13.481,13.629,13.434,13.498,3700000.0
2007-02-06 15:05:00,13.494,13.642,13.444,13.512,3700000.0
2007-02-06 15:10:00,13.526,13.653,13.479,13.608,2850000.0
2007-02-06 15:15:00,13.57,13.664,13.51,13.617,3300000.0
2007-02-06 15:20:00,13.564,13.708,13.524,13.649,3000000.0
2007-02-06 15:25:00,13.688,13.737,13.536,13.664,3300000.0
2007-02-06 15:30:00,13.664,13.731,13.53,13.62,3400000.0
2007-02-06 15:35:00,13.672,13.748,13.582,13.618,2900000.0
2007-02-06 15:40:00,13.659,13.787,13.621,13.757,3200000.0
2007-02-06 15:45:00,13.662,13.806,13.617,13.73,3300000.0
2007-02-06 15:50:00,13.631,13.756,13.56,13.709,3300000.0
2007-02-06 15:55:00,13.577,13.783,13.577,13.673,3100000.0
2007-02-06 16:00:00,13.716,13.757,13.556,13.579,3250000.0
2007-02-06 16:05:00,13.592,13.733,13.557,13.714,3150000.0
2007-02-06 16:10:00,13.673,13.727,13.528,13.667,4600000.0
2007-02-06 16:15:00,13.71,13.789,13.556,13.663,2800000.0
2007-02-06 16:20:00,13.571,13.732,13.544,13.67,3550000.0
2007-02-06 16:25:00,13.555,13.704,13.498,13.609,2700000.0
2007-02-06 16:30:00,13.568,13.716,13.521,13.603,2950000.0
2007-02-06 16:35:00,13.578,13.709,13.536,13.67,3350000.0
2007-02-06 16:40:00,13.628,13.7,13.515,13.515,3100000.0
2007-02-06 16:45:00,13.58,13.737,13.499,13.545,3850000.0
2007-02-06 16:50:00,13.642,13.695,13.515,13.541,2800000.0
2007-02-06 16:55:00,13.632,13.715,13.53,13.598,3750000.0
2007-02-06 17:00:00,13.638,13.668,13.487,13.577,3000000.0
2007-02-06 17:05:00,13.609,13.632,13.424,13.487,2900000.0
2007-02-06 17:10:00,13.574,13.63,13.421,13.569,3000000.0
2007-02-06 17:15:00,13.487,13.593,13.433,13.466,3050000.0
2007-02-06 17:20:00,13.535,13.6,13.421,13.509,2650000.0
2007-02-06 17:25:00,13.573,13.651,13.447,13.591,3600000.0
2007-02-06 17:30:00,13.474,13.665,13.45,13.483,3500000.0
2007-02-06 17:35:00,13.536,13.605,13.415,13.497,3200000.0
2007-02-06 17:40:00,13.519,13.634,13.424,13.559,3400000.0
2007-02-06 17:45:00,13.497,13.619,13.437,13.539,3200000.0
2007-02-06 17:50:00,13.537,13.633,13.373,13.502,3850000.0
2007-02-06 17:55:00,13.478,13.573,13.412,13.542,2950000.0
2007-02-06 18:00:00,13.461,13.59,13.399,13.472,3550000.0
2007-02-06 18:05:00,13.553,13.606,13.438,13.554,2950000.0
2007-02-06 18:10:00,13.522,13.594,13.427,13.498,3200000.0
2007-02-06 18:15:00,13.554,13.584,13.409,13.547,2500000.0
2007-02-06 18:20:00,13.448,13.601,13.408,13.568,3200000.0
2007-02-06 18:25:00,13.536,13.602,13.428,13.563,3150000.0
2007-02-06 18:30:00,13.556,13.641,13.415,13.514,3050000.0
2007-02-06 18:35:00,13.511,13.581,13.422,13.56,3300000.0
2007-02-06 18:40:00,13.56,13.587,13.428,13.517,3650000.0
2007-02-06 18:45:00,13.482,13.678,13.436,13.455,2650000.0
2007-02-06 18:50:00,13.604,13.627,13.472,13.517,3100000.0
2007-02-06 18:55:00,13.585,13.653,13.433,13.538,2500000.0
2007-02-06 19:00:00,13.434,13.613,13.407,13.579,2650000.0
2007-02-06 19:05:00,13.521,13.62,13.446,13.55,3200000.0
2007-02-06 19:10:00,13.563,13.637,13.465,13.598,2450000.0
2007-02-06 19:15:00,13.519,13.65,13.481,13.635,2650000.0
2007-02-06 19:20:00,13.573,13.659,13.456,13.603,2900000.0
2007-02-06 19:25:00,13.552,13.626,13.45,13.579,2300000.0
2007-02-06 19:30:00,13.579,13.647,13.431,13.444,2000000.0
2007-02-06 19:35:00,13.582,13.628,13.417,13.574,2050000.0
2007-02-06 19:40:00,13.597,13.619,13.44,13.56,1850000.0
2007-02-06 19:45:00,13.53,13.601,13.439,13.484,2100000.0
2007-02-06 19:50:00,13.509,13.607,13.439,13.584,2050000.0
2007-02-06 19:55:00,13.45,13.596,13.416,13.596,2450000.0
2007-02-06 20:00:00,13.553,13.622,13.437,13.497,2200000.0
2007-02-06 20:05:00,13.578,13.676,13.484,13.608,2200000.0
2007-02-06 20:10:00,13.574,13.59,13.449,13.58,2100000.0
2007-02-06 20:15:00,13.583,13.623,13.435,13.502,2150000.0
2007-02-06 20:20:00,13.589,13.598,13.455,13.582,2250000.0
2007-02-06 20:25:00,13.553,13.625,13.457,13.593,2300000.0
2007-02-06 20:30:00,13.519,13.617,13.464,13.472,1600000.0
2007-02-06 20:35:00,13.576,13.576,13.446,13.534,1450000.0
2007-02-06 20:40:00,13.538,13.627,13.458,13.594,900000.0
2007-02-06 20:45:00,13.476,13.599,13.467,13.47,1950000.0
2007-02-06 20:50:00,13.517,13.588,13.424,13.533,1850000.0
2007-02-06 20:55:00,13.537,13.56,13.43,13.498,1650000.0
2007-02-06 21:00:00,13.478,13.572,13.386,13.518,1500000.0
2007-02-06 21:05:00,13.481,13.57,13.416,13.516,1800000.0
2007-02-06 21:10:00,13.451,13.573,13.423,13.542,1150000.0
2007-02-06 21:15:00,13.485,13.581,13.396,13.46,1900000.0
2007-02-06 21:20:00,13.472,13.61,13.45,13.553,1750000.0
2007-02-06 21:25:00,13.514,13.584,13.438,13.508,2350000.0
2007-02-06 21:30:00,13.513,13.599,13.428,13.561,2250000.0
2007-02-06 21:35:00,13.524,13.597,13.429,13.429,1650000.0
2007-02-06 21:40:00,13.451,13.602,13.446,13.474,1150000.0
2007-02-06 21:45:00,13.551,13.582,13.448,13.554,1250000.0
2007-02-06 21:50:00,13.555,13.588,13.44,13.52,1700000.0
2007-02-06 21:55:00,13.521,13.575,13.45,13.508,750000.0
2007-02-06 22:00:00,13.491,13.627,13.477,13.599,1300000.0
2007-02-06 22:05:00,13.505,13.622,13.468,13.514,1250000.0
2007-02-06 22:10:00,13.553,13.615,13.453,13.509,1250000.0
2007-02-06 22:15:00,13.478,13.603,13.478,13.572,1350000.0
2007-02-06 22:20:00,13.516,13.622,13.46,13.579,2200000.0
2007-02-06 22:25:00,13.528,13.62,13.458,13.574,3000000.0
2007-02-06 22:30:00,13.522,13.603,13.473,13.559,1100000.0
2007-02-06 22:35:00,13.512,13.617,13.47,13.562,750000.0
2007-02-06 22:40:00,13.497,13.609,13.497,13.528,850000.0
2007-02-06 22:45:00,13.586,13.586,13.478,13.554,700000.0
2007-02-06 22:50:00,13.52,13.609,13.473,13.509,1250000.0
2007-02-06 22:55:00,13.555,13.607,13.446,13.604,1300000.0
2007-02-06 23:00:00,13.575,13.603,13.432,13.575,2050000.0
2007-02-06 23:05:00,13.576,13.6,13.454,13.568,2800000.0
2007-02-06 23:10:00,13.454,13.595,13.454,13.555,700000.0
2007-02-06 23:15:00,13.539,13.586,13.463,13.553,500000.0
2007-02-06 23:20:00,13.605,13.605,13.482,13.488,850000.0
2007-02-06 23:25:00,13.614,13.614,13.483,13.519,600000.0
2007-02-06 23:30:00,13.466,13.612,13.461,13.584,1800000.0
2007-02-06 23:35:00,13.577,13.588,13.462,13.55,300000.0
2007-02-06 23:40:00,13.515,13.627,13.439,13.567,2100000.0
2007-02-06 23:45:00,13.546,13.589,13.475,13.554,650000.0
2007-02-06 23:50:00,13.554,13.58,13.459,13.544,750000.0
2007-02-06 23:55:00,13.498,13.617,13.444,13.581,2200000.0
2007-02-07 00:00:00,13.519,13.622,13.479,13.572,1550000.0
2007-02-07 00:10:00,13.551,13.57,13.495,13.568,250000.0
2007-02-07 00:20:00,13.529,13.577,13.497,13.558,400000.0
2007-02-07 00:25:00,13.575,13.609,13.483,13.52,700000.0
2007-02-07 00:30:00,13.534,13.59,13.476,13.531,400000.0
2007-02-07 00:35:00,13.569,13.582,13.569,13.582,100000.0
2007-02-07 00:40:00,13.583,13.583,13.5,13.533,200000.0
2007-02-07 01:00:00,13.575,13.575,13.476,13.514,200000.0
2007-02-07 01:05:00,13.566,13.566,13.466,13.546,300000.0
2007-02-07 01:20:00,13.541,13.605,13.47,13.507,2000000.0
2007-02-07 01:25:00,13.614,13.614,13.563,13.567,300000.0
2007-02-07 01:30:00,13.577,13.643,13.499,13.585,1550000.0
2007-02-07 01:35:00,13.61,13.67,13.487,13.564,2450000.0
2007-02-07 01:40:00,13.623,13.653,13.481,13.55,1450000.0
2007-02-07 01:45:00,13.607,13.634,13.501,13.519,850000.0
2007-02-07 01:50:00,13.587,13.68,13.454,13.551,1950000.0
2007-02-07 01:55:00,13.504,13.606,13.475,13.533,1050000.0
2007-02-07 02:00:00,13.595,13.651,13.477,13.516,1500000.0
2007-02-07 02:05:00,13.607,13.649,13.486,13.554,1950000.0
2007-02-07 02:10:00,13.514,13.634,13.489,13.595,2200000.0
2007-02-07 02:15:00,13.611,13.66,13.464,13.506,3650000.0
2007-02-07 02:20:00,13.54,13.645,13.453,13.62,2700000.0
2007-02-07 02:25:00,13.518,13.608,13.472,13.561,1900000.0
2007-02-07 02:30:00,13.506,13.638,13.506,13.606,1150000.0
2007-02-07 02:35:00,13.599,13.657,13.497,13.534,1850000.0
2007-02-07 02:40:00,13.534,13.64,13.509,13.56,1150000.0
2007-02-07 02:45:00,13.513,13.638,13.485,13.638,1400000.0
2007-02-07 02:50:00,13.549,13.659,13.518,13.614,1000000.0
2007-02-07 02:55:00,13.567,13.654,13.503,13.619,1300000.0
2007-02-07 03:00:00,13.64,13.645,13.457,13.576,1300000.0
2007-02-07 03:05:00,13.569,13.673,13.488,13.61,1950000.0
2007-02-07 03:10:00,13.58,13.626,13.495,13.583,1000000.0
2007-02-07 03:15:00,13.599,13.614,13.543,13.614,400000.0
2007-02-07 03:20:00,13.514,13.657,13.514,13.531,550000.0
2007-02-07 03:25:00,13.631,13.668,13.464,13.518,2100000.0
2007-02-07 03:30:00,13.601,13.622,13.482,13.491,1050000.0
2007-02-07 03:35:00,13.604,13.618,13.434,13.605,1300000.0
2007-02-07 03:40:00,13.606,13.629,13.442,13.583,1350000.0
2007-02-07 03:45:00,13.618,13.618,13.504,13.608,250000.0
2007-02-07 03:50:00,13.491,13.621,13.476,13.584,1150000.0
2007-02-07 03:55:00,13.498,13.628,13.479,13.516,1250000.0
2007-02-07 04:00:00,13.582,13.648,13.484,13.645,1750000.0
2007-02-07 04:05:00,13.612,13.612,13.488,13.531,600000.0
2007-02-07 04:10:00,13.544,13.638,13.453,13.603,1400000.0
2007-02-07 04:15:00,13.567,13.624,13.536,13.624,350000.0
2007-02-07 04:20:00,13.594,13.601,13.464,13.508,900000.0
2007-02-07 04:25:00,13.57,13.604,13.473,13.56,350000.0
2007-02-07 04:30:00,13.576,13.589,13.47,13.508,600000.0
2007-02-07 04:35:00,13.581,13.634,13.45,13.575,1550000.0
2007-02-07 04:40:00,13.563,13.591,13.464,13.525,600000.0
2007-02-07 04:45:00,13.501,13.631,13.47,13.543,1350000.0
2007-02-07 04:50:00,13.457,13.581,13.457,13.517,350000.0
2007-02-07 04:55:00,13.588,13.645,13.467,13.626,1650000.0
2007-02-07 05:00:00,13.537,13.586,13.525,13.586,200000.0
2007-02-07 05:05:00,13.501,13.659,13.495,13.52,900000.0
2007-02-07 05:10:00,13.57,13.57,13.466,13.504,200000.0
2007-02-07 05:15:00,13.613,13.613,13.471,13.531,950000.0
2007-02-07 05:20:00,13.487,13.611,13.453,13.482,1850000.0
2007-02-07 05:25:00,13.522,13.646,13.47,13.608,1400000.0
2007-02-07 05:30:00,13.585,13.624,13.502,13.595,600000.0
2007-02-07 05:35:00,13.488,13.608,13.468,13.592,550000.0
2007-02-07 05:40:00,13.483,13.64,13.44,13.461,1450000.0
2007-02-07 05:45:00,13.544,13.628,13.483,13.621,1300000.0
2007-02-07 05:50:00,13.589,13.624,13.46,13.577,1450000.0
2007-02-07 05:55:00,13.534,13.652,13.503,13.602,1150000.0
2007-02-07 06:00:00,13.567,13.663,13.486,13.577,1950000.0
2007-02-07 06:05:00,13.649,13.649,13.446,13.599,2000000.0
2007-02-07 06:10:00,13.52,13.625,13.486,13.506,2350000.0
2007-02-07 06:15:00,13.596,13.642,13.471,13.519,1900000.0
2007-02-07 06:20:00,13.607,13.634,13.458,13.503,1200000.0
2007-02-07 06:25:00,13.496,13.649,13.471,13.649,1900000.0
2007-02-07 06:30:00,13.627,13.657,13.506,13.566,2100000.0
2007-02-07 06:35:00,13.597,13.648,13.511,13.598,2350000.0
2007-02-07 06:40:00,13.643,13.643,13.567,13.611,600000.0
2007-02-07 06:45:00,13.618,13.659,13.487,13.493,800000.0
2007-02-07 06:50:00,13.612,13.625,13.501,13.537,800000.0
2007-02-07 06:55:00,13.555,13.641,13.496,13.522,2150000.0
2007-02-07 07:00:00,13.584,13.631,13.475,13.539,1600000.0
2007-02-07 07:05:00,13.585,13.632,13.493,13.602,600000.0
2007-02-07 07:10:00,13.618,13.657,13.478,13.589,800000.0
2007-02-07 07:15:00,13.579,13.688,13.487,13.539,1400000.0
2007-02-07 07:20:00,13.58,13.634,13.51,13.51,1050000.0
2007-02-07 07:25:00,13.601,13.624,13.493,13.613,1650000.0
2007-02-07 07:30:00,13.557,13.638,13.521,13.521,600000.0
2007-02-07 07:35:00,13.602,13.653,13.461,13.611,2100000.0
2007-02-07 07:40:00,13.565,13.645,13.491,13.549,1750000.0
2007-02-07 07:45:00,13.528,13.621,13.494,13.574,1050000.0
2007-02-07 07:50:00,13.607,13.654,13.51,13.581,2250000.0
2007-02-07 07:55:00,13.52,13.684,13.495,13.544,1800000.0
2007-02-07 08:00:00,13.655,13.665,13.528,13.528,1400000.0
2007-02-07 08:05:00,13.638,13.638,13.515,13.557,1000000.0
2007-02-07 08:10:00,13.613,13.649,13.505,13.547,1400000.0
2007-02-07 08:15:00,13.547,13.648,13.465,13.545,1950000.0
2007-02-07 08:20:00,13.613,13.623,13.464,13.57,2100000.0
2007-02-07 08:25:00,13.599,13.638,13.499,13.603,1850000.0
2007-02-07 08:30:00,13.596,13.644,13.508,13.535,1700000.0
2007-02-07 08:35:00,13.593,13.606,13.462,13.48,1800000.0
2007-02-07 08:40:00,13.568,13.634,13.478,13.613,1500000.0
2007-02-07 08:45:00,13.613,13.614,13.542,13.542,350000.0
2007-02-07 08:50:00,13.583,13.616,13.508,13.559,350000.0
2007-02-07 08:55:00,13.625,13.669,13.489,13.624,750000.0
2007-02-07 09:00:00,13.533,13.662,13.473,13.614,1250000.0
2007-02-07 09:05:00,13.556,13.623,13.467,13.561,1550000.0
2007-02-07 09:10:00,13.6,13.656,13.491,13.559,1400000.0
2007-02-07 09:15:00,13.569,13.654,13.511,13.627,2100000.0
2007-02-07 09:20:00,13.564,13.648,13.532,13.538,450000.0
2007-02-07 09:25:00,13.657,13.71,13.535,13.653,1450000.0
2007-02-07 09:30:00,13.628,13.679,13.52,13.628,1400000.0
2007-02-07 09:35:00,13.545,13.688,13.52,13.635,1700000.0
2007-02-07 09:40:00,13.538,13.683,13.498,13.599,2050000.0
2007-02-07 09:45:00,13.676,13.676,13.523,13.534,350000.0
2007-02-07 09:50:00,13.542,13.684,13.498,13.615,2000000.0
2007-02-07 09:55:00,13.553,13.673,13.513,13.668,1750000.0
2007-02-07 10:00:00,13.632,13.698,13.526,13.606,2200000.0
2007-02-07 10:05:00,13.547,13.734,13.512,13.7,1600000.0
2007-02-07 10:10:00,13.662,13.693,13.504,13.545,2150000.0
2007-02-07 10:15:00,13.658,13.658,13.513,13.593,1550000.0
2007-02-07 10:20:00,13.573,13.716,13.52,13.639,1800000.0
2007-02-07 10:25:00,13.577,13.701,13.507,13.671,2750000.0
2007-02-07 10:30:00,13.624,13.705,13.533,13.62,2350000.0
2007-02-07 10:35:00,13.674,13.695,13.521,13.528,1450000.0
2007-02-07 10:40:00,13.637,13.7,13.512,13.647,2600000.0
2007-02-07 10:45:00,13.628,13.707,13.536,13.574,2150000.0
2007-02-07 10:50:00,13.621,13.672,13.494,13.607,2300000.0
2007-02-07 10:55:00,13.574,13.679,13.489,13.596,1200000.0
2007-02-07 11:00:00,13.601,13.697,13.524,13.655,2200000.0
2007-02-07 11:05:00,13.509,13.68,13.509,13.614,2200000.0
2007-02-07 11:10:00,13.616,13.702,13.479,13.642,1800000.0
2007-02-07 11:15:00,13.553,13.685,13.529,13.684,2150000.0
2007-02-07 11:20:00,13.614,13.66,13.476,13.604,2300000.0
2007-02-07 11:25:00,13.628,13.681,13.511,13.585,1750000.0
2007-02-07 11:30:00,13.664,13.674,13.511,13.628,1850000.0
2007-02-07 11:35:00,13.633,13.684,13.508,13.579,2150000.0
2007-02-07 11:40:00,13.58,13.666,13.529,13.62,1900000.0
2007-02-07 11:45:00,13.567,13.695,13.514,13.586,2200000.0
2007-02-07 11:50:00,13.608,13.685,13.527,13.635,2200000.0
2007-02-07 11:55:00,13.609,13.693,13.524,13.592,1950000.0
2007-02-07 12:00:00,13.627,13.704,13.528,13.613,1800000.0
2007-02-07 12:05:00,13.625,13.718,13.558,13.599,1600000.0
2007-02-07 12:10:00,13.643,13.687,13.547,13.598,2100000.0
2007-02-07 12:15:00,13.617,13.679,13.506,13.549,2100000.0
2007-02-07 12:20:00,13.605,13.698,13.517,13.636,2400000.0
2007-02-07 12:25:00,13.652,13.694,13.517,13.578,1500000.0
2007-02-07 12:30:00,13.563,13.704,13.494,13.494,2000000.0
2007-02-07 12:35:00,13.636,13.7,13.483,13.587,2100000.0
2007-02-07 12:40:00,13.593,13.676,13.494,13.548,1950000.0
2007-02-07 12:45:00,13.576,13.686,13.499,13.565,2250000.0
2007-02-07 12:50:00,13.609,13.684,13.53,13.597,2350000.0
2007-02-07 12:55:00,13.597,13.701,13.498,13.625,2150000.0
2007-02-07 13:00:00,13.647,13.672,13.509,13.557,2200000.0
2007-02-07 13:05:00,13.538,13.679,13.521,13.529,2200000.0
2007-02-07 13:10:00,13.607,13.665,13.498,13.619,2250000.0
2007-02-07 13:15:00,13.58,13.675,13.463,13.518,2000000.0
2007-02-07 13:20:00,13.54,13.657,13.487,13.556,2050000.0
2007-02-07 13:25:00,13.622,13.662,13.501,13.614,2150000.0
2007-02-07 13:30:00,13.657,13.694,13.505,13.572,2100000.0
2007-02-07 13:35:00,13.599,13.687,13.535,13.62,2100000.0
2007-02-07 13:40:00,13.618,13.676,13.525,13.587,1950000.0
2007-02-07 13:45:00,13.577,13.662,13.521,13.623,1700000.0
2007-02-07 13:50:00,13.578,13.665,13.528,13.633,2000000.0
2007-02-07 13:55:00,13.612,13.654,13.506,13.614,1650000.0
2007-02-07 14:00:00,13.6,13.652,13.503,13.629,1800000.0
2007-02-07 14:05:00,13.585,13.667,13.451,13.534,2050000.0
2007-02-07 14:10:00,13.461,13.592,13.424,13.494,2050000.0
2007-02-07 14:15:00,13.44,13.638,13.432,13.582,2300000.0
2007-02-07 14:20:00,13.502,13.622,13.475,13.597,2050000.0
2007-02-07 14:25:00,13.534,13.608,13.448,13.573,1500000.0
2007-02-07 14:30:00,13.541,13.619,13.447,13.506,2400000.0
2007-02-07 14:35:00,13.568,13.603,13.407,13.435,2200000.0
2007-02-07 14:40:00,13.534,13.623,13.437,13.543,2300000.0
2007-02-07 14:45:00,13.533,13.621,13.441,13.455,2000000.0
2007-02-07 14:50:00,13.522,13.612,13.44,13.496,2150000.0
2007-02-07 14:55:00,13.554,13.647,13.446,13.606,2400000.0
2007-02-07 15:00:00,13.482,13.61,13.46,13.495,2400000.0
2007-02-07 15:05:00,13.495,13.608,13.458,13.489,2250000.0
2007-02-07 15:10:00,13.564,13.6,13.485,13.485,350000.0
2007-02-07 15:15:00,13.603,13.641,13.497,13.592,700000.0
2007-02-07 15:25:00,13.583,13.583,13.485,13.523,200000.0
2007-02-07 15:30:00,13.556,13.654,13.506,13.506,1750000.0
2007-02-07 15:35:00,13.602,13.658,13.512,13.622,1400000.0
2007-02-07 15:40:00,13.549,13.702,13.5,13.644,2000000.0
2007-02-07 15:45:00,13.642,13.65,13.481,13.624,2100000.0
2007-02-07 15:50:00,13.538,13.638,13.481,13.638,2200000.0
2007-02-07 15:55:00,13.5,13.644,13.485,13.551,2350000.0
2007-02-07 16:00:00,13.585,13.648,13.464,13.598,2450000.0
2007-02-07 16:05:00,13.552,13.641,13.47,13.63,2300000.0
2007-02-07 16:10:00,13.615,13.664,13.476,13.58,2300000.0
2007-02-07 16:15:00,13.65,13.674,13.507,13.638,2050000.0
2007-02-07 16:20:00,13.661,13.689,13.504,13.646,2450000.0
2007-02-07 16:25:00,13.6,13.633,13.487,13.562,2150000.0
2007-02-07 16:30:00,13.534,13.64,13.471,13.619,2100000.0
2007-02-07 16:35:00,13.543,13.655,13.47,13.62,2450000.0
2007-02-07 16:40:00,13.615,13.682,13.496,13.542,1950000.0
2007-02-07 16:45:00,13.529,13.712,13.529,13.555,2300000.0
2007-02-07 16:50:00,13.565,13.682,13.544,13.558,2000000.0
2007-02-07 16:55:00,13.632,13.668,13.528,13.563,2300000.0
2007-02-07 17:00:00,13.664,13.673,13.513,13.608,2100000.0
2007-02-07 17:05:00,13.7,13.72,13.491,13.557,2100000.0
2007-02-07 17:10:00,13.637,13.721,13.512,13.622,2150000.0
2007-02-07 17:15:00,13.543,13.67,13.509,13.614,1950000.0
2007-02-07 17:20:00,13.582,13.691,13.525,13.593,2050000.0
2007-02-07 17:25:00,13.657,13.717,13.563,13.702,2300000.0
2007-02-07 17:30:00,13.566,13.737,13.521,13.659,2300000.0
2007-02-07 17:35:00,13.623,13.684,13.514,13.567,2250000.0
2007-02-07 17:40:00,13.555,13.662,13.495,13.618,2300000.0
2007-02-07 17:45:00,13.592,13.7,13.573,13.634,2250000.0
2007-02-07 17:50:00,13.651,13.697,13.478,13.697,2300000.0
2007-02-07 17:55:00,13.579,13.701,13.519,13.659,1950000.0
2007-02-07 18:00:00,13.576,13.727,13.568,13.633,2050000.0
2007-02-07 18:05:00,13.641,13.734,13.559,13.708,2100000.0
2007-02-07 18:10:00,13.661,13.735,13.572,13.691,2200000.0
2007-02-07 18:15:00,13.639,13.763,13.562,13.619,2250000.0
2007-02-07 18:20:00,13.607,13.7,13.542,13.683,2150000.0
2007-02-07 18:25:00,13.6,13.689,13.553,13.649,1750000.0
2007-02-07 18:30:00,13.646,13.747,13.549,13.719,2200000.0
2007-02-07 18:35:00,13.618,13.746,13.568,13.67,2250000.0
2007-02-07 18:40:00,13.686,13.712,13.519,13.572,2850000.0
2007-02-07 18:45:00,13.639,13.702,13.533,13.614,2750000.0
2007-02-07 18:50:00,13.567,13.664,13.505,13.634,2650000.0
2007-02-07 18:55:00,13.567,13.695,13.517,13.644,2800000.0
2007-02-07 19:00:00,13.593,13.713,13.544,13.63,3100000.0
2007-02-07 19:05:00,13.545,13.748,13.531,13.645,2900000.0
2007-02-07 19:10:00,13.691,13.698,13.513,13.652,2800000.0
2007-02-07 19:15:00,13.65,13.76,13.576,13.704,2950000.0
2007-02-07 19:20:00,13.636,13.697,13.527,13.665,2000000.0
2007-02-07 19:25:00,13.661,13.716,13.575,13.654,2000000.0
2007-02-07 19:30:00,13.679,13.734,13.539,13.559,2700000.0
2007-02-07 19:35:00,13.63,13.701,13.522,13.701,1250000.0
2007-02-07 19:40:00,13.683,13.725,13.559,13.612,1750000.0
2007-02-07 19:45:00,13.71,13.71,13.585,13.585,1050000.0
2007-02-07 19:50:00,13.579,13.702,13.542,13.671,2200000.0
2007-02-07 19:55:00,13.579,13.704,13.539,13.615,1650000.0
2007-02-07 20:00:00,13.595,13.669,13.512,13.612,1150000.0
2007-02-07 20:05:00,13.635,13.647,13.495,13.534,1450000.0
2007-02-07 20:10:00,13.582,13.655,13.458,13.588,1300000.0
2007-02-07 20:15:00,13.607,13.622,13.481,13.588,1100000.0
2007-02-07 20:20:00,13.602,13.646,13.479,13.548,1750000.0
2007-02-07 20:25:00,13.622,13.638,13.484,13.626,1850000.0
2007-02-07 20:30:00,13.574,13.643,13.475,13.568,900000.0
2007-02-07 20:35:00,13.579,13.682,13.548,13.554,400000.0
2007-02-07 20:40:00,13.588,13.656,13.449,13.548,2150000.0
2007-02-07 20:45:00,13.597,13.621,13.5,13.5,550000.0
2007-02-07 20:50:00,13.492,13.597,13.492,13.545,300000.0
2007-02-07 20:55:00,13.535,13.598,13.535,13.554,250000.0
2007-02-07 21:00:00,13.583,13.583,13.5,13.533,200000.0
2007-02-07 21:15:00,13.572,13.617,13.547,13.596,400000.0
2007-02-07 21:20:00,13.567,13.567,13.449,13.54,400000.0
2007-02-07 21:25:00,13.434,13.568,13.434,13.511,350000.0
2007-02-07 21:30:00,13.503,13.578,13.49,13.578,250000.0
2007-02-07 21:35:00,13.579,13.609,13.481,13.609,950000.0
2007-02-07 21:40:00,13.528,13.625,13.467,13.525,1750000.0
2007-02-07 21:45:00,13.494,13.577,13.434,13.533,1200000.0
2007-02-07 21:50:00,13.491,13.603,13.439,13.57,1000000.0
2007-02-07 21:55:00,13.437,13.585,13.437,13.554,1200000.0
2007-02-07 22:00:00,13.575,13.575,13.475,13.556,300000.0
2007-02-07 22:05:00,13.509,13.627,13.488,13.619,550000.0
2007-02-07 22:15:00,13.48,13.599,13.48,13.566,450000.0
2007-02-07 22:20:00,13.599,13.601,13.455,13.488,900000.0
2007-02-07 22:25:00,13.562,13.593,13.462,13.573,700000.0
2007-02-07 22:30:00,13.496,13.591,13.496,13.51,850000.0
2007-02-07 22:40:00,13.525,13.579,13.52,13.569,450000.0
2007-02-07 22:45:00,13.584,13.584,13.476,13.566,750000.0
2007-02-07 22:55:00,13.593,13.606,13.468,13.52,950000.0
2007-02-07 23:05:00,13.506,13.632,13.467,13.599,950000.0
2007-02-07 23:10:00,13.574,13.594,13.486,13.555,850000.0
2007-02-07 23:15:00,13.551,13.633,13.461,13.607,1550000.0
2007-02-07 23:20:00,13.624,13.634,13.47,13.57,2150000.0
2007-02-07 23:25:00,13.559,13.596,13.452,13.47,1300000.0
2007-02-07 23:30:00,13.546,13.613,13.54,13.573,650000.0
2007-02-07 23:35:00,13.566,13.575,13.476,13.511,350000.0
2007-02-07 23:40:00,13.595,13.595,13.529,13.541,300000.0
2007-02-07 23:45:00,13.584,13.597,13.447,13.479,1250000.0
2007-02-07 23:50:00,13.536,13.628,13.494,13.61,800000.0
2007-02-07 23:55:00,13.561,13.565,13.451,13.505,450000.0
2007-02-08 00:00:00,13.58,13.83,13.45,13.483,700000.0
2007-02-08 00:05:00,13.441,13.569,13.407,13.553,1450000.0
2007-02-08 00:10:00,13.533,13.543,13.441,13.449,400000.0
2007-02-08 00:15:00,13.525,13.594,13.461,13.558,750000.0
2007-02-08 00:20:00,13.585,13.585,13.419,13.464,350000.0
2007-02-08 00:25:00,13.571,13.59,13.462,13.586,350000.0
2007-02-08 00:55:00,13.489,13.542,13.46,13.53,350000.0
2007-02-08 01:05:00,13.559,13.559,13.479,13.513,200000.0
2007-02-08 01:10:00,13.575,13.583,13.491,13.583,350000.0
2007-02-08 01:15:00,13.575,13.575,13.47,13.507,200000.0
2007-02-08 01:20:00,13.576,13.576,13.491,13.525,200000.0
2007-02-08 01:25:00,13.565,13.565,13.466,13.504,200000.0
2007-02-08 01:40:00,13.608,13.608,13.503,13.569,250000.0
2007-02-08 01:45:00,13.524,13.624,13.476,13.541,1100000.0
2007-02-08 01:50:00,13.554,13.598,13.501,13.537,300000.0
2007-02-08 02:00:00,13.606,13.629,13.498,13.563,500000.0
2007-02-08 02:05:00,13.54,13.597,13.513,13.545,400000.0
2007-02-08 02:10:00,13.584,13.584,13.485,13.523,200000.0
2007-02-08 02:15:00,13.512,13.633,13.474,13.528,1600000.0
2007-02-08 02:20:00,13.612,13.612,13.46,13.521,1100000.0
2007-02-08 02:30:00,13.531,13.618,13.489,13.524,1000000.0
2007-02-08 02:40:00,13.586,13.631,13.483,13.523,1600000.0
2007-02-08 02:45:00,13.524,13.584,13.488,13.488,450000.0
2007-02-08 02:50:00,13.562,13.597,13.464,13.597,700000.0
2007-02-08 02:55:00,13.51,13.642,13.494,13.589,1050000.0
2007-02-08 03:00:00,13.585,13.623,13.434,13.486,2050000.0
2007-02-08 03:05:00,13.524,13.624,13.475,13.6,1700000.0
2007-02-08 03:10:00,13.509,13.618,13.476,13.491,550000.0
2007-02-08 03:15:00,13.544,13.626,13.446,13.603,2400000.0
2007-02-08 03:20:00,13.6,13.616,13.475,13.526,600000.0
2007-02-08 03:25:00,13.573,13.631,13.48,13.6,2600000.0
2007-02-08 03:30:00,13.526,13.645,13.468,13.545,1250000.0
2007-02-08 03:35:00,13.542,13.617,13.442,13.442,1200000.0
2007-02-08 03:40:00,13.533,13.611,13.434,13.565,2300000.0
2007-02-08 03:45:00,13.537,13.622,13.446,13.547,1600000.0
2007-02-08 03:50:00,13.484,13.635,13.455,13.515,1900000.0
2007-02-08 03:55:00,13.618,13.618,13.492,13.567,950000.0
2007-02-08 04:00:00,13.521,13.605,13.462,13.507,1200000.0
2007-02-08 04:05:00,13.466,13.558,13.462,13.557,600000.0
2007-02-08 04:10:00,13.593,13.637,13.461,13.562,1300000.0
2007-02-08 04:15:00,13.582,13.627,13.468,13.62,1900000.0
2007-02-08 04:20:00,13.616,13.616,13.489,13.602,500000.0
2007-02-08 04:30:00,13.564,13.614,13.485,13.585,700000.0
2007-02-08 04:35:00,13.564,13.576,13.459,13.531,400000.0
2007-02-08 04:40:00,13.548,13.618,13.473,13.569,1100000.0
2007-02-08 04:45:00,13.596,13.596,13.462,13.489,300000.0
2007-02-08 04:50:00,13.566,13.584,13.451,13.552,700000.0
2007-02-08 04:55:00,13.474,13.584,13.474,13.557,400000.0
2007-02-08 05:00:00,13.503,13.62,13.45,13.593,1300000.0
2007-02-08 05:05:00,13.57,13.609,13.448,13.542,1850000.0
2007-02-08 05:10:00,13.535,13.659,13.459,13.63,2200000.0
2007-02-08 05:15:00,13.508,13.642,13.478,13.572,1500000.0
2007-02-08 05:20:00,13.546,13.616,13.484,13.501,1550000.0
2007-02-08 05:25:00,13.547,13.624,13.463,13.523,1850000.0
2007-02-08 05:30:00,13.55,13.635,13.444,13.593,1700000.0
2007-02-08 05:35:00,13.586,13.622,13.461,13.604,1800000.0
2007-02-08 05:40:00,13.522,13.634,13.474,13.552,2150000.0
2007-02-08 05:45:00,13.552,13.597,13.487,13.49,1050000.0
2007-02-08 05:50:00,13.512,13.646,13.456,13.517,1600000.0
2007-02-08 05:55:00,13.506,13.582,13.476,13.577,900000.0
2007-02-08 06:00:00,13.489,13.616,13.459,13.523,1650000.0
2007-02-08 06:05:00,13.565,13.604,13.472,13.582,300000.0
2007-02-08 06:10:00,13.57,13.57,13.452,13.548,600000.0
2007-02-08 06:15:00,13.554,13.596,13.468,13.496,750000.0
2007-02-08 06:20:00,13.583,13.596,13.451,13.475,1350000.0
2007-02-08 06:25:00,13.575,13.609,13.48,13.503,850000.0
2007-02-08 06:30:00,13.572,13.599,13.433,13.557,2200000.0
2007-02-08 06:35:00,13.552,13.583,13.478,13.516,550000.0
2007-02-08 06:40:00,13.582,13.618,13.519,13.559,1250000.0
2007-02-08 06:45:00,13.607,13.616,13.458,13.558,1100000.0
2007-02-08 06:50:00,13.531,13.598,13.485,13.485,600000.0
2007-02-08 06:55:00,13.504,13.595,13.483,13.551,1700000.0
2007-02-08 07:00:00,13.563,13.634,13.497,13.559,1450000.0
2007-02-08 07:05:00,13.505,13.634,13.493,13.608,1800000.0
2007-02-08 07:10:00,13.508,13.619,13.491,13.564,1350000.0
2007-02-08 07:15:00,13.523,13.606,13.484,13.539,800000.0
2007-02-08 07:20:00,13.566,13.59,13.443,13.507,2050000.0
2007-02-08 07:25:00,13.538,13.601,13.479,13.57,500000.0
2007-02-08 07:30:00,13.558,13.562,13.469,13.501,350000.0
2007-02-08 07:35:00,13.497,13.661,13.459,13.586,1700000.0
2007-02-08 07:40:00,13.613,13.627,13.485,13.485,350000.0
2007-02-08 07:45:00,13.479,13.604,13.431,13.546,900000.0
2007-02-08 07:50:00,13.497,13.619,13.467,13.544,2050000.0
2007-02-08 07:55:00,13.514,13.613,13.467,13.575,1400000.0
2007-02-08 08:00:00,13.574,13.609,13.454,13.454,1850000.0
2007-02-08 08:05:00,13.522,13.634,13.443,13.48,1450000.0
2007-02-08 08:10:00,13.484,13.612,13.464,13.495,1050000.0
2007-02-08 08:15:00,13.531,13.638,13.488,13.534,1950000.0
2007-02-08 08:20:00,13.611,13.611,13.455,13.475,900000.0
2007-02-08 08:25:00,13.459,13.576,13.417,13.542,1200000.0
2007-02-08 08:30:00,13.557,13.583,13.41,13.51,1900000.0
2007-02-08 08:35:00,13.486,13.567,13.432,13.441,1000000.0
2007-02-08 08:40:00,13.563,13.6,13.459,13.548,1550000.0
2007-02-08 08:45:00,13.585,13.635,13.436,13.574,1450000.0
2007-02-08 08:50:00,13.585,13.596,13.498,13.498,750000.0
2007-02-08 09:00:00,13.478,13.478,13.461,13.461,100000.0
2007-02-08 09:05:00,13.531,13.633,13.464,13.464,1550000.0
2007-02-08 09:10:00,13.609,13.664,13.48,13.49,1050000.0
2007-02-08 09:15:00,13.585,13.602,13.469,13.577,1400000.0
2007-02-08 09:20:00,13.521,13.609,13.468,13.536,1850000.0
2007-02-08 09:25:00,13.598,13.629,13.456,13.569,1000000.0
2007-02-08 09:30:00,13.545,13.605,13.445,13.573,1400000.0
2007-02-08 09:35:00,13.497,13.643,13.421,13.54,1700000.0
2007-02-08 09:40:00,13.474,13.608,13.447,13.514,2050000.0
2007-02-08 09:45:00,13.493,13.544,13.452,13.516,400000.0
2007-02-08 09:50:00,13.461,13.6,13.407,13.554,1250000.0
2007-02-08 09:55:00,13.491,13.583,13.443,13.574,1750000.0
2007-02-08 10:00:00,13.547,13.647,13.42,13.472,2200000.0
2007-02-08 10:05:00,13.434,13.601,13.381,13.581,2000000.0
2007-02-08 10:10:00,13.547,13.563,13.402,13.542,1950000.0
2007-02-08 10:15:00,13.557,13.573,13.399,13.468,2000000.0
2007-02-08 10:20:00,13.445,13.554,13.327,13.52,2700000.0
2007-02-08 10:25:00,13.383,13.577,13.374,13.528,2750000.0
2007-02-08 10:30:00,13.444,13.609,13.382,13.521,2350000.0
2007-02-08 10:35:00,13.441,13.58,13.426,13.426,1950000.0
2007-02-08 10:40:00,13.524,13.563,13.361,13.497,2950000.0
2007-02-08 10:45:00,13.485,13.532,13.36,13.369,2150000.0
2007-02-08 10:50:00,13.46,13.545,13.362,13.493,3200000.0
2007-02-08 10:55:00,13.467,13.525,13.349,13.42,2000000.0
2007-02-08 11:00:00,13.426,13.554,13.349,13.507,2200000.0
2007-02-08 11:05:00,13.385,13.533,13.337,13.47,2200000.0
2007-02-08 11:10:00,13.379,13.562,13.379,13.523,2200000.0
2007-02-08 11:15:00,13.438,13.593,13.405,13.574,2150000.0
2007-02-08 11:20:00,13.495,13.529,13.351,13.49,2300000.0
2007-02-08 11:25:00,13.411,13.512,13.374,13.427,2300000.0
2007-02-08 11:30:00,13.5,13.538,13.342,13.487,2100000.0
2007-02-08 11:35:00,13.467,13.543,13.352,13.429,2150000.0
2007-02-08 11:40:00,13.421,13.558,13.378,13.484,1900000.0
2007-02-08 11:45:00,13.416,13.551,13.382,13.46,2200000.0
2007-02-08 11:50:00,13.477,13.577,13.357,13.491,2200000.0
2007-02-08 11:55:00,13.482,13.553,13.391,13.451,1950000.0
2007-02-08 12:00:00,13.506,13.566,13.407,13.423,2150000.0
2007-02-08 12:05:00,13.523,13.553,13.385,13.458,1950000.0
2007-02-08 12:10:00,13.508,13.554,13.366,13.398,2050000.0
2007-02-08 12:15:00,13.438,13.517,13.362,13.398,2100000.0
2007-02-08 12:20:00,13.437,13.534,13.344,13.461,1900000.0
2007-02-08 12:25:00,13.488,13.529,13.346,13.369,1550000.0
2007-02-08 12:30:00,13.394,13.549,13.349,13.404,2100000.0
2007-02-08 12:35:00,13.527,13.553,13.389,13.494,2100000.0
2007-02-08 12:40:00,13.48,13.6,13.355,13.381,2400000.0
2007-02-08 12:45:00,13.445,13.563,13.375,13.423,2250000.0
2007-02-08 12:50:00,13.458,13.544,13.363,13.455,2350000.0
2007-02-08 12:55:00,13.455,13.546,13.398,13.488,2150000.0
2007-02-08 13:00:00,13.484,13.552,13.346,13.374,2200000.0
2007-02-08 13:05:00,13.341,13.531,13.341,13.394,2200000.0
2007-02-08 13:10:00,13.459,13.541,13.348,13.492,2250000.0
2007-02-08 13:15:00,13.414,13.534,13.325,13.404,2000000.0
2007-02-08 13:20:00,13.391,13.504,13.344,13.407,2050000.0
2007-02-08 13:25:00,13.481,13.515,13.322,13.437,2150000.0
2007-02-08 13:30:00,13.486,13.498,13.327,13.388,2100000.0
2007-02-08 13:35:00,13.445,13.506,13.363,13.493,1600000.0
2007-02-08 13:40:00,13.466,13.5,13.33,13.427,1450000.0
2007-02-08 13:45:00,13.393,13.526,13.361,13.488,2050000.0
2007-02-08 13:50:00,13.523,13.523,13.364,13.505,1200000.0
2007-02-08 13:55:00,13.477,13.519,13.329,13.497,1950000.0
2007-02-08 14:00:00,13.51,13.51,13.387,13.497,1050000.0
2007-02-08 14:05:00,13.343,13.495,13.318,13.379,2150000.0
2007-02-08 14:10:00,13.48,13.48,13.332,13.379,1300000.0
2007-02-08 14:15:00,13.326,13.514,13.321,13.49,1800000.0
2007-02-08 14:20:00,13.394,13.504,13.375,13.467,1600000.0
2007-02-08 14:25:00,13.405,13.486,13.348,13.429,1850000.0
2007-02-08 14:30:00,13.384,13.483,13.318,13.39,1650000.0
2007-02-08 14:35:00,13.442,13.475,13.291,13.349,2200000.0
2007-02-08 14:40:00,13.431,13.483,13.314,13.426,2300000.0
2007-02-08 14:45:00,13.424,13.51,13.359,13.359,2000000.0
2007-02-08 14:50:00,13.404,13.506,13.326,13.385,2150000.0
2007-02-08 14:55:00,13.426,13.503,13.312,13.503,2400000.0
2007-02-08 15:00:00,13.384,13.538,13.342,13.386,1950000.0
2007-02-08 15:05:00,13.351,13.54,13.317,13.386,2250000.0
2007-02-08 15:10:00,13.374,13.503,13.314,13.442,1350000.0
2007-02-08 15:15:00,13.362,13.497,13.334,13.415,1900000.0
2007-02-08 15:20:00,13.413,13.512,13.365,13.484,1200000.0
2007-02-08 15:25:00,13.506,13.558,13.406,13.413,1850000.0
2007-02-08 15:30:00,13.479,13.53,13.38,13.384,2200000.0
2007-02-08 15:35:00,13.451,13.568,13.378,13.502,2200000.0
2007-02-08 15:40:00,13.433,13.593,13.409,13.548,2000000.0
2007-02-08 15:45:00,13.543,13.565,13.401,13.565,2100000.0
2007-02-08 15:50:00,13.471,13.565,13.388,13.532,2200000.0
2007-02-08 15:55:00,13.411,13.566,13.387,13.484,2350000.0
2007-02-08 16:00:00,13.53,13.607,13.41,13.561,2450000.0
2007-02-08 16:05:00,13.483,13.595,13.441,13.59,1250000.0
2007-02-08 16:10:00,13.571,13.608,13.465,13.532,1350000.0
2007-02-08 16:15:00,13.596,13.662,13.486,13.596,2150000.0
2007-02-08 16:20:00,13.636,13.665,13.492,13.629,1600000.0
2007-02-08 16:25:00,13.611,13.67,13.458,13.53,2100000.0
2007-02-08 16:30:00,13.556,13.674,13.516,13.586,1750000.0
2007-02-08 16:35:00,13.559,13.662,13.477,13.616,2450000.0
2007-02-08 16:40:00,13.519,13.651,13.509,13.521,1850000.0
2007-02-08 16:45:00,13.546,13.662,13.506,13.54,2300000.0
2007-02-08 16:50:00,13.667,13.702,13.549,13.549,2150000.0
2007-02-08 16:55:00,13.629,13.737,13.545,13.571,2150000.0
2007-02-08 17:00:00,13.591,13.666,13.56,13.615,500000.0
2007-02-08 17:05:00,13.676,13.698,13.505,13.563,2050000.0
2007-02-08 17:10:00,13.621,13.696,13.539,13.637,2150000.0
2007-02-08 17:15:00,13.534,13.678,13.504,13.641,2050000.0
2007-02-08 17:20:00,13.613,13.725,13.534,13.603,1900000.0
2007-02-08 17:25:00,13.683,13.737,13.574,13.713,1900000.0
2007-02-08 17:30:00,13.679,13.736,13.537,13.703,1850000.0
2007-02-08 17:35:00,13.655,13.712,13.547,13.596,2250000.0
2007-02-08 17:40:00,13.608,13.719,13.558,13.68,1700000.0
2007-02-08 17:45:00,13.614,13.74,13.585,13.67,1650000.0
2007-02-08 17:50:00,13.689,13.719,13.523,13.69,2300000.0
2007-02-08 17:55:00,13.592,13.693,13.508,13.689,1950000.0
2007-02-08 18:00:00,13.584,13.701,13.568,13.629,1650000.0
2007-02-08 18:05:00,13.619,13.703,13.526,13.644,1800000.0
2007-02-08 18:10:00,13.535,13.671,13.508,13.63,2300000.0
2007-02-08 18:15:00,13.554,13.719,13.497,13.558,1950000.0
2007-02-08 18:20:00,13.556,13.682,13.503,13.676,2150000.0
2007-02-08 18:25:00,13.577,13.7,13.548,13.667,2300000.0
2007-02-08 18:30:00,13.632,13.693,13.51,13.676,2200000.0
2007-02-08 18:35:00,13.609,13.717,13.535,13.675,2250000.0
2007-02-08 18:40:00,13.572,13.71,13.536,13.611,2500000.0
2007-02-08 18:45:00,13.568,13.758,13.515,13.661,1950000.0
2007-02-08 18:50:00,13.693,13.782,13.612,13.715,2000000.0
2007-02-08 18:55:00,13.699,13.824,13.662,13.752,1950000.0
2007-02-08 19:00:00,13.715,13.794,13.644,13.683,2050000.0
2007-02-08 19:05:00,13.786,13.802,13.619,13.706,2200000.0
2007-02-08 19:10:00,13.655,13.795,13.62,13.749,2050000.0
2007-02-08 19:15:00,13.695,13.83,13.647,13.733,1600000.0
2007-02-08 19:20:00,13.735,13.788,13.656,13.788,1200000.0
2007-02-08 19:30:00,13.679,13.794,13.622,13.656,2200000.0
2007-02-08 19:35:00,13.663,13.812,13.613,13.74,2000000.0
2007-02-08 19:40:00,13.667,13.78,13.623,13.677,1900000.0
2007-02-08 19:45:00,13.714,13.857,13.6,13.697,2150000.0
2007-02-08 19:50:00,13.686,13.804,13.609,13.703,2800000.0
2007-02-08 19:55:00,13.624,13.772,13.611,13.728,2750000.0
2007-02-08 20:00:00,13.71,13.773,13.578,13.651,2050000.0
2007-02-08 20:05:00,13.702,13.75,13.582,13.626,2450000.0
2007-02-08 20:10:00,13.668,13.759,13.606,13.739,1700000.0
2007-02-08 20:15:00,13.719,13.762,13.608,13.677,1450000.0
2007-02-08 20:20:00,13.687,13.757,13.582,13.594,2600000.0
2007-02-08 20:25:00,13.667,13.69,13.53,13.566,2300000.0
2007-02-08 20:30:00,13.61,13.734,13.551,13.696,1950000.0
2007-02-08 20:35:00,13.683,13.714,13.579,13.637,1500000.0
2007-02-08 20:40:00,13.642,13.72,13.533,13.687,2050000.0
2007-02-08 20:45:00,13.59,13.796,13.577,13.614,2450000.0
2007-02-08 20:50:00,13.692,13.753,13.571,13.684,2150000.0
2007-02-08 20:55:00,13.715,13.73,13.602,13.661,1500000.0
2007-02-08 21:00:00,13.697,13.755,13.556,13.696,1650000.0
2007-02-08 21:05:00,13.646,13.738,13.567,13.657,2550000.0
2007-02-08 21:10:00,13.619,13.753,13.566,13.73,2550000.0
2007-02-08 21:15:00,13.617,13.775,13.565,13.721,1900000.0
2007-02-08 21:20:00,13.679,13.766,13.604,13.688,1600000.0
2007-02-08 21:25:00,13.733,13.784,13.617,13.637,1950000.0
2007-02-08 21:30:00,13.671,13.796,13.646,13.739,1100000.0
2007-02-08 21:35:00,13.745,13.757,13.606,13.718,1150000.0
2007-02-08 21:40:00,13.675,13.777,13.613,13.757,2050000.0
2007-02-08 21:45:00,13.745,13.786,13.557,13.674,2050000.0
2007-02-08 21:50:00,13.695,13.765,13.641,13.661,1000000.0
2007-02-08 21:55:00,13.727,13.8,13.618,13.719,2700000.0
2007-02-08 22:00:00,13.711,13.761,13.591,13.638,2100000.0
2007-02-08 22:05:00,13.748,13.817,13.627,13.639,1400000.0
2007-02-08 22:10:00,13.641,13.806,13.62,13.732,3000000.0
2007-02-08 22:15:00,13.71,13.717,13.591,13.692,1150000.0
2007-02-08 22:20:00,13.721,13.722,13.625,13.66,350000.0
2007-02-08 22:25:00,13.662,13.726,13.642,13.713,650000.0
2007-02-08 22:30:00,13.682,13.743,13.61,13.653,850000.0
2007-02-08 22:35:00,13.764,13.812,13.597,13.761,1950000.0
2007-02-08 22:40:00,13.726,13.765,13.597,13.709,1550000.0
2007-02-08 22:45:00,13.726,13.783,13.623,13.68,2250000.0
2007-02-08 22:50:00,13.69,13.793,13.637,13.637,500000.0
2007-02-08 22:55:00,13.659,13.779,13.612,13.676,3150000.0
2007-02-08 23:00:00,13.739,13.799,13.602,13.686,1500000.0
2007-02-08 23:05:00,13.658,13.757,13.608,13.649,1400000.0
2007-02-08 23:10:00,13.697,13.765,13.627,13.713,800000.0
2007-02-08 23:15:00,13.693,13.693,13.691,13.691,100000.0
2007-02-08 23:20:00,13.694,13.792,13.645,13.645,450000.0
2007-02-08 23:25:00,13.73,13.755,13.651,13.701,800000.0
2007-02-08 23:30:00,13.763,13.763,13.723,13.723,300000.0
2007-02-08 23:35:00,13.668,13.735,13.576,13.723,900000.0
2007-02-08 23:45:00,13.708,13.763,13.614,13.658,1350000.0
2007-02-08 23:50:00,13.744,13.812,13.623,13.734,850000.0
2007-02-08 23:55:00,13.717,13.717,13.595,13.688,600000.0
2007-02-09 00:00:00,13.652,13.766,13.614,13.713,2450000.0
2007-02-09 00:05:00,13.744,13.77,13.63,13.73,800000.0
2007-02-09 00:10:00,13.727,13.744,13.627,13.717,650000.0
2007-02-09 00:15:00,13.727,13.742,13.6,13.742,450000.0
2007-02-09 00:20:00,13.65,13.73,13.632,13.643,350000.0
2007-02-09 00:40:00,13.734,13.734,13.651,13.683,200000.0
2007-02-09 00:55:00,13.726,13.726,13.626,13.664,200000.0
2007-02-09 01:00:00,13.714,13.761,13.612,13.749,1500000.0
2007-02-09 01:05:00,13.669,13.786,13.607,13.639,1800000.0
2007-02-09 01:10:00,13.636,13.75,13.633,13.644,1250000.0
2007-02-09 01:15:00,13.695,13.797,13.649,13.794,1650000.0
2007-02-09 01:20:00,13.663,13.856,13.661,13.789,1500000.0
2007-02-09 01:25:00,13.769,13.805,13.661,13.725,1400000.0
2007-02-09 01:30:00,13.67,13.813,13.638,13.739,1900000.0
2007-02-09 01:35:00,13.788,13.827,13.673,13.721,2100000.0
2007-02-09 01:40:00,13.71,13.803,13.651,13.663,1650000.0
2007-02-09 01:45:00,13.651,13.798,13.651,13.767,700000.0
2007-02-09 01:50:00,13.71,13.794,13.65,13.707,2000000.0
2007-02-09 01:55:00,13.717,13.762,13.625,13.689,2200000.0
2007-02-09 02:00:00,13.764,13.764,13.613,13.653,850000.0
2007-02-09 02:05:00,13.734,13.755,13.587,13.729,650000.0
2007-02-09 02:10:00,13.683,13.746,13.555,13.673,1650000.0
2007-02-09 02:15:00,13.72,13.756,13.583,13.622,3450000.0
2007-02-09 02:20:00,13.639,13.779,13.57,13.715,2400000.0
2007-02-09 02:25:00,13.623,13.745,13.597,13.735,2100000.0
2007-02-09 02:30:00,13.647,13.752,13.603,13.66,1550000.0
2007-02-09 02:35:00,13.639,13.739,13.586,13.681,1300000.0
2007-02-09 02:40:00,13.62,13.742,13.593,13.714,1800000.0
2007-02-09 02:45:00,13.591,13.754,13.588,13.673,1350000.0
2007-02-09 02:50:00,13.622,13.758,13.585,13.631,1900000.0
2007-02-09 02:55:00,13.618,13.73,13.591,13.629,850000.0
2007-02-09 03:00:00,13.76,13.789,13.598,13.617,2100000.0
2007-02-09 03:05:00,13.658,13.718,13.591,13.624,650000.0
2007-02-09 03:10:00,13.62,13.713,13.558,13.702,2050000.0
2007-02-09 03:15:00,13.691,13.758,13.576,13.633,1800000.0
2007-02-09 03:20:00,13.713,13.743,13.598,13.729,1600000.0
2007-02-09 03:25:00,13.61,13.702,13.585,13.686,1050000.0
2007-02-09 03:30:00,13.701,13.708,13.571,13.684,700000.0
2007-02-09 03:35:00,13.734,13.734,13.6,13.6,700000.0
2007-02-09 03:40:00,13.681,13.746,13.59,13.591,2150000.0
2007-02-09 03:45:00,13.655,13.662,13.586,13.655,300000.0
2007-02-09 03:50:00,13.68,13.68,13.6,13.634,200000.0
2007-02-09 03:55:00,13.689,13.731,13.588,13.638,750000.0
2007-02-09 04:00:00,13.696,13.758,13.575,13.615,1450000.0
2007-02-09 04:05:00,13.676,13.681,13.575,13.638,700000.0
2007-02-09 04:10:00,13.631,13.745,13.559,13.559,1400000.0
2007-02-09 04:15:00,13.678,13.678,13.598,13.633,200000.0
2007-02-09 04:20:00,13.685,13.741,13.563,13.584,1800000.0
2007-02-09 04:25:00,13.575,13.794,13.566,13.64,1100000.0
2007-02-09 04:30:00,13.747,13.754,13.622,13.676,1550000.0
2007-02-09 04:35:00,13.698,13.733,13.582,13.665,850000.0
2007-02-09 04:40:00,13.626,13.704,13.59,13.634,900000.0
2007-02-09 04:45:00,13.698,13.716,13.568,13.692,1100000.0
2007-02-09 04:50:00,13.736,13.736,13.556,13.606,1600000.0
2007-02-09 04:55:00,13.681,13.705,13.547,13.665,1000000.0
2007-02-09 05:00:00,13.622,13.721,13.559,13.6,1750000.0
2007-02-09 05:05:00,13.6,13.712,13.599,13.695,400000.0
2007-02-09 05:10:00,13.714,13.744,13.579,13.708,950000.0
2007-02-09 05:20:00,13.682,13.736,13.585,13.709,1350000.0
2007-02-09 05:25:00,13.642,13.775,13.589,13.604,1750000.0
2007-02-09 05:30:00,13.682,13.682,13.578,13.616,200000.0
2007-02-09 05:35:00,13.681,13.736,13.579,13.661,1050000.0
2007-02-09 05:40:00,13.67,13.734,13.566,13.708,1850000.0
2007-02-09 05:45:00,13.594,13.727,13.594,13.641,650000.0
2007-02-09 05:50:00,13.686,13.717,13.611,13.658,550000.0
2007-02-09 05:55:00,13.628,13.689,13.593,13.616,350000.0
2007-02-09 06:00:00,13.696,13.696,13.595,13.635,200000.0
2007-02-09 06:05:00,13.622,13.7,13.622,13.694,200000.0
2007-02-09 06:10:00,13.714,13.715,13.615,13.695,600000.0
2007-02-09 06:15:00,13.676,13.75,13.583,13.68,1200000.0
2007-02-09 06:20:00,13.626,13.742,13.626,13.707,850000.0
2007-02-09 06:25:00,13.693,13.76,13.587,13.737,2000000.0
2007-02-09 06:30:00,13.698,13.74,13.568,13.616,2000000.0
2007-02-09 06:35:00,13.6,13.732,13.589,13.718,650000.0
2007-02-09 06:40:00,13.643,13.758,13.613,13.673,1500000.0
2007-02-09 06:45:00,13.738,13.738,13.582,13.705,1250000.0
2007-02-09 06:50:00,13.688,13.744,13.573,13.703,1950000.0
2007-02-09 06:55:00,13.694,13.694,13.594,13.633,200000.0
2007-02-09 07:05:00,13.605,13.705,13.605,13.674,400000.0
2007-02-09 07:15:00,13.707,13.707,13.618,13.618,100000.0
2007-02-09 07:50:00,13.746,13.746,13.629,13.629,150000.0
2007-02-09 07:55:00,13.664,13.664,13.607,13.607,100000.0
2007-02-09 08:00:00,13.646,13.756,13.62,13.62,350000.0
2007-02-09 08:25:00,13.596,13.729,13.596,13.724,350000.0
2007-02-09 08:35:00,13.691,13.732,13.574,13.611,900000.0
2007-02-09 08:45:00,13.712,13.756,13.625,13.711,850000.0
2007-02-09 08:55:00,13.73,13.73,13.608,13.669,200000.0
2007-02-09 09:00:00,13.68,13.769,13.609,13.609,550000.0
2007-02-09 09:05:00,13.668,13.75,13.598,13.666,750000.0
2007-02-09 09:20:00,13.683,13.74,13.657,13.74,550000.0
2007-02-09 09:35:00,13.655,13.756,13.608,13.738,1000000.0
2007-02-09 09:40:00,13.708,13.708,13.617,13.639,400000.0
2007-02-09 09:45:00,13.663,13.663,13.647,13.647,100000.0
2007-02-09 10:00:00,13.72,13.72,13.599,13.703,550000.0
2007-02-09 10:05:00,13.674,13.742,13.62,13.742,450000.0
2007-02-09 10:10:00,13.653,13.782,13.608,13.634,500000.0
2007-02-09 10:20:00,13.703,13.753,13.691,13.717,400000.0
2007-02-09 11:00:00,13.69,13.869,13.69,13.862,2200000.0
2007-02-09 11:05:00,13.698,13.909,13.692,13.832,2200000.0
2007-02-09 11:10:00,13.719,13.909,13.705,13.837,2200000.0
2007-02-09 11:15:00,13.735,13.873,13.731,13.868,2150000.0
2007-02-09 11:20:00,13.821,13.854,13.679,13.784,1900000.0
2007-02-09 11:25:00,13.714,13.864,13.696,13.741,2300000.0
2007-02-09 11:30:00,13.838,13.857,13.68,13.777,1800000.0
2007-02-09 11:35:00,13.725,13.848,13.686,13.75,550000.0
2007-02-09 11:40:00,13.751,13.828,13.683,13.793,1900000.0
2007-02-09 11:45:00,13.711,13.827,13.676,13.747,1800000.0
2007-02-09 11:50:00,13.785,13.863,13.703,13.787,2200000.0
2007-02-09 11:55:00,13.749,13.839,13.695,13.77,1950000.0
2007-02-09 12:00:00,13.781,13.852,13.684,13.779,1800000.0
2007-02-09 12:05:00,13.802,13.832,13.644,13.749,1950000.0
2007-02-09 12:10:00,13.797,13.838,13.653,13.686,2200000.0
2007-02-09 12:15:00,13.741,13.817,13.672,13.698,2100000.0
2007-02-09 12:20:00,13.73,13.835,13.66,13.787,2400000.0
2007-02-09 12:25:00,13.798,13.805,13.658,13.665,2450000.0
2007-02-09 12:30:00,13.684,13.804,13.662,13.662,2050000.0
2007-02-09 12:35:00,13.814,13.822,13.66,13.762,2100000.0
2007-02-09 12:40:00,13.743,13.802,13.636,13.671,2400000.0
2007-02-09 12:45:00,13.729,13.834,13.625,13.717,2250000.0
2007-02-09 12:50:00,13.764,13.821,13.678,13.76,2350000.0
2007-02-09 12:55:00,13.755,13.879,13.668,13.795,2150000.0
2007-02-09 13:00:00,13.805,13.865,13.655,13.745,2200000.0
2007-02-09 13:05:00,13.72,13.865,13.699,13.752,2200000.0
2007-02-09 13:10:00,13.821,13.886,13.678,13.839,2250000.0
2007-02-09 13:15:00,13.76,13.855,13.696,13.746,2000000.0
2007-02-09 13:20:00,13.738,13.864,13.682,13.765,2050000.0
2007-02-09 13:25:00,13.813,13.837,13.667,13.778,2150000.0
2007-02-09 13:30:00,13.811,13.821,13.64,13.713,2100000.0
2007-02-09 13:35:00,13.777,13.85,13.699,13.805,2100000.0
2007-02-09 13:40:00,13.789,13.847,13.665,13.754,1950000.0
2007-02-09 13:45:00,13.745,13.855,13.703,13.821,1850000.0
2007-02-09 13:50:00,13.736,13.84,13.654,13.811,2000000.0
2007-02-09 13:55:00,13.764,13.817,13.635,13.733,1900000.0
2007-02-09 14:00:00,13.766,13.823,13.666,13.812,1800000.0
2007-02-09 14:05:00,13.82,13.824,13.634,13.703,2000000.0
2007-02-09 14:10:00,13.699,13.818,13.644,13.712,2050000.0
2007-02-09 14:15:00,13.655,13.829,13.629,13.81,2300000.0
2007-02-09 14:20:00,13.686,13.804,13.657,13.783,2050000.0
2007-02-09 14:25:00,13.712,13.8,13.653,13.744,1850000.0
2007-02-09 14:30:00,13.712,13.835,13.66,13.689,2350000.0
2007-02-09 14:35:00,13.759,13.825,13.652,13.666,2200000.0
2007-02-09 14:40:00,13.697,13.777,13.635,13.745,2300000.0
2007-02-09 14:45:00,13.739,13.804,13.648,13.648,2000000.0
2007-02-09 14:50:00,13.693,13.781,13.626,13.668,2150000.0
2007-02-09 14:55:00,13.73,13.802,13.641,13.781,2400000.0
2007-02-09 15:00:00,13.652,13.79,13.625,13.688,2400000.0
2007-02-09 15:05:00,13.673,13.819,13.644,13.686,2250000.0
2007-02-09 15:10:00,13.677,13.873,13.653,13.721,2150000.0
2007-02-09 15:15:00,13.69,13.811,13.642,13.743,2200000.0
2007-02-09 15:20:00,13.712,13.79,13.666,13.761,2050000.0
2007-02-09 15:25:00,13.778,13.835,13.67,13.781,2050000.0
2007-02-09 15:30:00,13.748,13.814,13.642,13.659,2200000.0
2007-02-09 15:35:00,13.73,13.849,13.661,13.809,2150000.0
2007-02-09 15:40:00,13.711,13.838,13.665,13.795,2000000.0
2007-02-09 15:45:00,13.815,13.825,13.681,13.804,2100000.0
2007-02-09 15:50:00,13.727,13.825,13.654,13.768,2200000.0
2007-02-09 15:55:00,13.644,13.825,13.644,13.713,2350000.0
2007-02-09 16:00:00,13.776,13.834,13.632,13.754,2450000.0
2007-02-09 16:05:00,13.765,13.788,13.626,13.778,2100000.0
2007-02-09 16:10:00,13.753,13.798,13.639,13.744,2300000.0
2007-02-09 16:15:00,13.813,13.841,13.673,13.695,2150000.0
2007-02-09 16:20:00,13.833,13.869,13.693,13.852,2450000.0
2007-02-09 16:25:00,13.835,13.861,13.685,13.828,2250000.0
2007-02-09 16:30:00,13.748,13.906,13.707,13.884,2050000.0
2007-02-09 16:35:00,13.766,13.884,13.677,13.865,2450000.0
2007-02-09 16:40:00,13.81,13.885,13.71,13.747,2100000.0
2007-02-09 16:45:00,13.74,13.946,13.734,13.757,2300000.0
2007-02-09 16:50:00,13.877,13.894,13.733,13.754,2100000.0
2007-02-09 16:55:00,13.851,13.877,13.751,13.783,2300000.0
2007-02-09 17:00:00,13.882,13.886,13.73,13.81,2100000.0
2007-02-09 17:05:00,13.883,13.904,13.71,13.788,2300000.0
2007-02-09 17:10:00,13.829,13.883,13.704,13.826,2150000.0
2007-02-09 17:15:00,13.748,13.89,13.712,13.823,2000000.0
2007-02-09 17:20:00,13.8,13.853,13.711,13.743,2250000.0
2007-02-09 17:25:00,13.823,13.846,13.697,13.835,2300000.0
2007-02-09 17:30:00,13.691,13.855,13.617,13.762,2300000.0
2007-02-09 17:35:00,13.74,13.813,13.655,13.698,2250000.0
2007-02-09 17:40:00,13.693,13.824,13.666,13.781,2300000.0
2007-02-09 17:45:00,13.716,13.846,13.653,13.783,2150000.0
2007-02-09 17:50:00,13.789,13.819,13.64,13.819,2300000.0
2007-02-09 17:55:00,13.717,13.825,13.682,13.815,1950000.0
2007-02-09 18:00:00,13.709,13.833,13.686,13.763,2050000.0
2007-02-09 18:05:00,13.753,13.837,13.662,13.765,2250000.0
2007-02-09 18:10:00,13.718,13.836,13.674,13.793,2300000.0
2007-02-09 18:15:00,13.742,13.891,13.688,13.784,2050000.0
2007-02-09 18:20:00,13.733,13.889,13.683,13.829,2150000.0
2007-02-09 18:25:00,13.755,13.854,13.673,13.821,2250000.0
2007-02-09 18:30:00,13.792,13.85,13.677,13.83,2100000.0
2007-02-09 18:35:00,13.742,13.828,13.697,13.811,2250000.0
2007-02-09 18:40:00,13.708,13.896,13.706,13.789,2350000.0
2007-02-09 18:45:00,13.746,13.855,13.709,13.833,1850000.0
2007-02-09 18:50:00,13.806,13.886,13.704,13.766,2350000.0
2007-02-09 18:55:00,13.712,13.866,13.683,13.783,2150000.0
2007-02-09 19:00:00,13.76,13.863,13.698,13.74,2000000.0
2007-02-09 19:05:00,13.841,13.895,13.71,13.804,2050000.0
2007-02-09 19:10:00,13.84,13.89,13.719,13.846,1900000.0
2007-02-09 19:15:00,13.778,13.896,13.75,13.896,2150000.0
2007-02-09 19:20:00,13.86,13.894,13.699,13.748,1700000.0
2007-02-09 19:25:00,13.837,13.895,13.736,13.872,2000000.0
2007-02-09 19:30:00,13.885,13.885,13.737,13.737,2000000.0
2007-02-09 19:35:00,13.779,13.889,13.732,13.836,2250000.0
2007-02-09 19:40:00,13.827,13.889,13.729,13.766,2300000.0
2007-02-09 19:45:00,13.786,13.882,13.735,13.791,2250000.0
2007-02-09 19:50:00,13.768,13.897,13.73,13.832,1950000.0
2007-02-09 19:55:00,13.737,13.893,13.709,13.84,2400000.0
2007-02-09 20:00:00,13.855,13.907,13.709,13.872,2200000.0
2007-02-09 20:05:00,13.854,13.892,13.725,13.726,1900000.0
2007-02-09 20:10:00,13.818,13.857,13.713,13.777,1800000.0
2007-02-09 20:15:00,13.817,13.854,13.707,13.81,2100000.0
2007-02-09 20:20:00,13.834,13.86,13.708,13.814,1800000.0
2007-02-09 20:25:00,13.842,13.896,13.71,13.785,2100000.0
2007-02-09 20:30:00,13.812,13.854,13.687,13.751,1800000.0
2007-02-09 20:35:00,13.816,13.856,13.699,13.758,1200000.0
2007-02-09 20:40:00,13.756,13.882,13.723,13.864,1250000.0
2007-02-09 20:45:00,13.824,13.883,13.698,13.779,1400000.0
2007-02-09 20:50:00,13.788,13.876,13.719,13.863,1500000.0
2007-02-09 20:55:00,13.771,13.873,13.707,13.789,1100000.0
2007-02-09 21:00:00,13.793,13.876,13.715,13.766,1900000.0
2007-02-09 21:05:00,13.719,13.852,13.691,13.795,1600000.0
2007-02-09 21:10:00,13.815,13.855,13.664,13.721,1750000.0
2007-02-09 21:15:00,13.699,13.84,13.695,13.776,2750000.0
2007-02-09 21:20:00,13.7,13.868,13.698,13.849,1850000.0
2007-02-09 21:25:00,13.805,13.848,13.689,13.797,1800000.0
2007-02-09 21:30:00,13.812,13.84,13.689,13.794,1650000.0
2007-02-09 21:35:00,13.777,13.845,13.671,13.83,1950000.0
2007-02-09 21:40:00,13.756,13.877,13.717,13.762,1300000.0
2007-02-09 21:45:00,13.722,13.847,13.682,13.743,1800000.0
2007-02-09 21:50:00,13.777,13.83,13.676,13.774,850000.0
2007-02-09 21:55:00,13.777,13.839,13.678,13.789,2250000.0
2007-02-09 22:00:00,13.771,13.848,13.68,13.818,1700000.0
2007-02-09 22:05:00,13.811,13.893,13.681,13.859,2400000.0
2007-02-09 22:10:00,13.754,13.832,13.695,13.801,1200000.0
2007-02-09 22:15:00,13.743,13.849,13.695,13.787,2800000.0
2007-02-09 22:20:00,13.725,13.872,13.67,13.724,1750000.0
2007-02-09 22:25:00,13.817,13.817,13.686,13.737,500000.0
2007-02-09 22:30:00,13.819,13.824,13.678,13.769,850000.0
2007-02-09 22:35:00,13.825,13.842,13.698,13.799,1450000.0
2007-02-09 22:40:00,13.771,13.875,13.718,13.798,1150000.0
2007-02-09 22:45:00,13.814,13.849,13.716,13.812,550000.0
2007-02-09 22:50:00,13.797,13.825,13.649,13.791,1650000.0
2007-02-09 22:55:00,13.734,13.861,13.674,13.791,2700000.0
2007-02-09 23:00:00,13.791,13.868,13.69,13.802,1650000.0
2007-02-09 23:05:00,13.721,13.868,13.721,13.802,2400000.0
2007-02-09 23:10:00,13.769,13.868,13.738,13.795,2000000.0
2007-02-09 23:15:00,13.803,13.803,13.72,13.753,200000.0
2007-02-09 23:20:00,13.842,13.859,13.743,13.845,800000.0
2007-02-09 23:25:00,13.776,13.889,13.743,13.757,1200000.0
2007-02-09 23:30:00,13.784,13.784,13.684,13.724,200000.0
2007-02-09 23:35:00,13.78,13.853,13.716,13.815,800000.0
2007-02-09 23:40:00,13.767,13.823,13.723,13.755,900000.0
2007-02-09 23:45:00,13.843,13.879,13.676,13.676,2200000.0
2007-02-09 23:50:00,13.805,13.805,13.713,13.749,200000.0
2007-02-09 23:55:00,13.751,13.839,13.696,13.762,1500000.0
2007-02-12 00:00:00,13.84,13.9,13.46,13.744,400000.0
2007-02-12 00:05:00,13.794,13.794,13.694,13.733,200000.0
2007-02-12 00:10:00,13.768,13.797,13.708,13.797,250000.0
2007-02-12 00:35:00,13.817,13.817,13.734,13.812,300000.0
2007-02-12 00:45:00,13.816,13.816,13.731,13.764,200000.0
2007-02-12 00:50:00,13.807,13.807,13.706,13.745,200000.0
2007-02-12 00:55:00,13.804,13.804,13.72,13.753,200000.0
2007-02-12 01:00:00,13.815,13.893,13.766,13.843,2300000.0
2007-02-12 01:05:00,13.792,13.89,13.679,13.848,3600000.0
2007-02-12 01:10:00,13.755,13.91,13.712,13.873,3150000.0
2007-02-12 01:15:00,13.783,13.865,13.729,13.761,1750000.0
2007-02-12 01:20:00,13.742,13.883,13.729,13.846,1350000.0
2007-02-12 01:25:00,13.839,13.876,13.774,13.834,400000.0
2007-02-12 01:30:00,13.833,13.896,13.719,13.824,2000000.0
2007-02-12 01:35:00,13.846,13.878,13.698,13.768,2100000.0
2007-02-12 01:40:00,13.776,13.868,13.715,13.747,1550000.0
2007-02-12 01:45:00,13.818,13.818,13.709,13.765,300000.0
2007-02-12 01:50:00,13.724,13.818,13.708,13.791,650000.0
2007-02-12 01:55:00,13.816,13.855,13.716,13.811,1150000.0
2007-02-12 02:00:00,13.789,13.848,13.671,13.809,1650000.0
2007-02-12 02:05:00,13.833,13.842,13.678,13.746,1550000.0
2007-02-12 02:10:00,13.806,13.85,13.705,13.784,2050000.0
2007-02-12 02:15:00,13.823,13.846,13.674,13.705,2350000.0
2007-02-12 02:20:00,13.754,13.858,13.701,13.79,1800000.0
2007-02-12 02:25:00,13.756,13.848,13.723,13.793,1000000.0
2007-02-12 02:30:00,13.713,13.871,13.705,13.802,2350000.0
2007-02-12 02:35:00,13.713,13.889,13.698,13.832,2300000.0
2007-02-12 02:40:00,13.793,13.85,13.682,13.78,2000000.0
2007-02-12 02:45:00,13.816,13.854,13.698,13.763,1350000.0
2007-02-12 02:50:00,13.828,13.844,13.69,13.832,1700000.0
2007-02-12 02:55:00,13.703,13.856,13.7,13.712,2350000.0
2007-02-12 03:00:00,13.709,13.825,13.688,13.706,2650000.0
2007-02-12 03:05:00,13.71,13.832,13.678,13.717,2550000.0
2007-02-12 03:10:00,13.786,13.85,13.681,13.702,1050000.0
2007-02-12 03:15:00,13.761,13.831,13.693,13.831,1550000.0
2007-02-12 03:20:00,13.762,13.845,13.702,13.774,1250000.0
2007-02-12 03:25:00,13.717,13.879,13.678,13.776,1500000.0
2007-02-12 03:30:00,13.762,13.831,13.655,13.749,2200000.0
2007-02-12 03:35:00,13.669,13.824,13.669,13.787,1800000.0
2007-02-12 03:40:00,13.699,13.844,13.69,13.817,1150000.0
2007-02-12 03:45:00,13.769,13.864,13.717,13.801,1200000.0
2007-02-12 03:50:00,13.804,13.838,13.69,13.823,900000.0
2007-02-12 03:55:00,13.716,13.814,13.639,13.774,1450000.0
2007-02-12 04:00:00,13.784,13.784,13.696,13.727,250000.0
2007-02-12 04:05:00,13.784,13.852,13.706,13.713,1000000.0
2007-02-12 04:10:00,13.732,13.875,13.715,13.815,1650000.0
2007-02-12 04:15:00,13.829,13.857,13.74,13.74,1300000.0
2007-02-12 04:20:00,13.77,13.863,13.729,13.765,1400000.0
2007-02-12 04:25:00,13.74,13.924,13.72,13.733,1800000.0
2007-02-12 04:30:00,13.799,13.86,13.718,13.856,1800000.0
2007-02-12 04:35:00,13.811,13.904,13.717,13.812,1900000.0
2007-02-12 04:40:00,13.761,13.852,13.674,13.8,1600000.0
2007-02-12 04:45:00,13.804,13.826,13.7,13.747,800000.0
2007-02-12 04:50:00,13.754,13.872,13.68,13.686,1800000.0
2007-02-12 04:55:00,13.795,13.834,13.68,13.711,1250000.0
2007-02-12 05:00:00,13.761,13.87,13.658,13.709,2700000.0
2007-02-12 05:05:00,13.769,13.861,13.694,13.797,1400000.0
2007-02-12 05:10:00,13.827,13.838,13.651,13.802,1250000.0
2007-02-12 05:15:00,13.727,13.873,13.705,13.81,1250000.0
2007-02-12 05:20:00,13.814,13.902,13.688,13.759,1900000.0
2007-02-12 05:25:00,13.794,13.834,13.711,13.8,550000.0
2007-02-12 05:30:00,13.832,13.869,13.728,13.797,1900000.0
2007-02-12 05:35:00,13.805,13.805,13.7,13.737,200000.0
2007-02-12 05:40:00,13.711,13.828,13.703,13.758,850000.0
2007-02-12 05:45:00,13.792,13.796,13.677,13.774,850000.0
2007-02-12 06:00:00,13.696,13.854,13.696,13.75,650000.0
2007-02-12 06:05:00,13.792,13.829,13.687,13.818,550000.0
2007-02-12 06:10:00,13.745,13.826,13.689,13.735,1350000.0
2007-02-12 06:15:00,13.822,13.887,13.704,13.735,1250000.0
2007-02-12 06:20:00,13.795,13.852,13.682,13.803,1650000.0
2007-02-12 06:25:00,13.801,13.851,13.685,13.831,1850000.0
2007-02-12 06:30:00,13.789,13.848,13.674,13.777,2300000.0
2007-02-12 06:35:00,13.77,13.849,13.691,13.818,1600000.0
2007-02-12 06:40:00,13.742,13.798,13.71,13.741,600000.0
2007-02-12 06:45:00,13.809,13.834,13.653,13.823,1100000.0
2007-02-12 06:50:00,13.838,13.841,13.712,13.763,900000.0
2007-02-12 06:55:00,13.738,13.786,13.646,13.712,900000.0
2007-02-12 07:00:00,13.72,13.817,13.692,13.749,1000000.0
2007-02-12 07:05:00,13.808,13.808,13.676,13.713,300000.0
2007-02-12 07:10:00,13.713,13.842,13.687,13.687,750000.0
2007-02-12 07:15:00,13.746,13.808,13.719,13.806,400000.0
2007-02-12 07:20:00,13.797,13.799,13.665,13.794,850000.0
2007-02-12 07:25:00,13.786,13.838,13.646,13.782,1700000.0
2007-02-12 07:30:00,13.76,13.833,13.698,13.77,1600000.0
2007-02-12 07:35:00,13.748,13.822,13.66,13.773,1200000.0
2007-02-12 07:40:00,13.756,13.814,13.652,13.771,2500000.0
2007-02-12 07:45:00,13.724,13.831,13.645,13.762,2200000.0
2007-02-12 07:50:00,13.737,13.825,13.69,13.69,500000.0
2007-02-12 07:55:00,13.746,13.793,13.647,13.66,850000.0
2007-02-12 08:00:00,13.648,13.731,13.648,13.727,450000.0
2007-02-12 08:05:00,13.688,13.834,13.658,13.702,2100000.0
2007-02-12 08:10:00,13.793,13.824,13.664,13.768,1450000.0
2007-02-12 08:15:00,13.696,13.816,13.683,13.78,1400000.0
2007-02-12 08:20:00,13.811,13.811,13.654,13.802,1850000.0
2007-02-12 08:25:00,13.692,13.821,13.661,13.763,1950000.0
2007-02-12 08:30:00,13.758,13.824,13.66,13.781,1550000.0
2007-02-12 08:35:00,13.772,13.787,13.654,13.666,2250000.0
2007-02-12 08:40:00,13.742,13.819,13.666,13.798,1750000.0
2007-02-12 08:45:00,13.799,13.842,13.689,13.748,2250000.0
2007-02-12 08:50:00,13.664,13.811,13.664,13.699,1850000.0
2007-02-12 08:55:00,13.783,13.801,13.607,13.721,1650000.0
2007-02-12 09:00:00,13.698,13.786,13.633,13.769,1350000.0
2007-02-12 09:05:00,13.701,13.8,13.618,13.67,1700000.0
2007-02-12 09:10:00,13.738,13.784,13.596,13.697,2050000.0
2007-02-12 09:15:00,13.705,13.792,13.657,13.779,1750000.0
2007-02-12 09:20:00,13.706,13.803,13.652,13.74,2100000.0
2007-02-12 09:25:00,13.824,13.858,13.663,13.827,2000000.0
2007-02-12 09:30:00,13.73,13.851,13.659,13.775,1450000.0
2007-02-12 09:35:00,13.752,13.828,13.672,13.816,1350000.0
2007-02-12 09:40:00,13.765,13.82,13.656,13.732,1350000.0
2007-02-12 09:45:00,13.663,13.838,13.663,13.717,1200000.0
2007-02-12 09:50:00,13.723,13.861,13.674,13.79,2000000.0
2007-02-12 09:55:00,13.779,13.852,13.687,13.775,1700000.0
2007-02-12 10:00:00,13.795,13.87,13.692,13.761,2200000.0
2007-02-12 10:05:00,13.694,13.891,13.694,13.844,2150000.0
2007-02-12 10:10:00,13.816,13.876,13.675,13.749,2300000.0
2007-02-12 10:15:00,13.826,13.87,13.695,13.803,2000000.0
2007-02-12 10:20:00,13.739,13.901,13.709,13.847,2700000.0
2007-02-12 10:25:00,13.706,13.869,13.671,13.796,2400000.0
2007-02-12 10:30:00,13.727,13.802,13.651,13.744,2350000.0
2007-02-12 10:35:00,13.687,13.87,13.618,13.68,2350000.0
2007-02-12 10:40:00,13.777,13.851,13.664,13.75,2050000.0
2007-02-12 10:45:00,13.742,13.811,13.612,13.673,2150000.0
2007-02-12 10:50:00,13.748,13.803,13.636,13.716,2800000.0
2007-02-12 10:55:00,13.759,13.826,13.615,13.627,2450000.0
2007-02-12 11:00:00,13.666,13.798,13.605,13.784,2200000.0
2007-02-12 11:05:00,13.633,13.786,13.633,13.735,2200000.0
2007-02-12 11:10:00,13.619,13.789,13.619,13.761,2200000.0
2007-02-12 11:15:00,13.655,13.788,13.636,13.788,2150000.0
2007-02-12 11:20:00,13.733,13.82,13.632,13.757,1900000.0
2007-02-12 11:25:00,13.652,13.795,13.62,13.701,2300000.0
2007-02-12 11:30:00,13.773,13.787,13.626,13.742,1900000.0
2007-02-12 11:35:00,13.743,13.789,13.603,13.692,2150000.0
2007-02-12 11:40:00,13.697,13.826,13.652,13.758,1900000.0
2007-02-12 11:45:00,13.684,13.802,13.632,13.74,2200000.0
2007-02-12 11:50:00,13.731,13.805,13.643,13.739,2200000.0
2007-02-12 11:55:00,13.736,13.803,13.648,13.717,1500000.0
2007-02-12 12:00:00,13.739,13.764,13.615,13.658,1200000.0
2007-02-12 12:05:00,13.748,13.808,13.622,13.696,1950000.0
2007-02-12 12:10:00,13.748,13.784,13.622,13.664,2200000.0
2007-02-12 12:15:00,13.702,13.777,13.615,13.644,2100000.0
2007-02-12 12:20:00,13.695,13.78,13.624,13.703,2400000.0
2007-02-12 12:25:00,13.741,13.796,13.606,13.64,2450000.0
2007-02-12 12:30:00,13.647,13.766,13.593,13.609,2300000.0
2007-02-12 12:35:00,13.768,13.785,13.636,13.738,2100000.0
2007-02-12 12:40:00,13.702,13.79,13.591,13.624,2400000.0
2007-02-12 12:45:00,13.693,13.819,13.626,13.702,2250000.0
2007-02-12 12:50:00,13.717,13.779,13.639,13.691,2350000.0
2007-02-12 12:55:00,13.726,13.787,13.623,13.753,1700000.0
2007-02-12 13:00:00,13.746,13.789,13.62,13.659,2200000.0
2007-02-12 13:05:00,13.612,13.772,13.612,13.67,2200000.0
2007-02-12 13:10:00,13.733,13.835,13.627,13.77,2250000.0
2007-02-12 13:15:00,13.754,13.775,13.623,13.649,1250000.0
2007-02-12 13:20:00,13.684,13.791,13.645,13.696,1700000.0
2007-02-12 13:25:00,13.759,13.79,13.615,13.728,2150000.0
2007-02-12 13:30:00,13.769,13.769,13.596,13.648,2100000.0
2007-02-12 13:35:00,13.716,13.804,13.638,13.734,2100000.0
2007-02-12 13:40:00,13.722,13.754,13.621,13.744,750000.0
2007-02-12 13:45:00,13.675,13.803,13.624,13.73,2100000.0
2007-02-12 13:50:00,13.687,13.766,13.625,13.755,2000000.0
2007-02-12 13:55:00,13.717,13.787,13.608,13.694,2050000.0
2007-02-12 14:00:00,13.715,13.763,13.614,13.762,1400000.0
2007-02-12 14:05:00,13.669,13.82,13.614,13.695,2050000.0
2007-02-12 14:10:00,13.64,13.767,13.621,13.691,2050000.0
2007-02-12 14:15:00,13.626,13.805,13.626,13.774,1800000.0
2007-02-12 14:20:00,13.66,13.814,13.625,13.789,2050000.0
2007-02-12 14:25:00,13.715,13.79,13.615,13.755,1500000.0
2007-02-12 14:30:00,13.708,13.818,13.625,13.678,2200000.0
2007-02-12 14:35:00,13.752,13.776,13.599,13.648,2200000.0
2007-02-12 14:40:00,13.661,13.807,13.59,13.756,1900000.0
2007-02-12 14:45:00,13.727,13.799,13.651,13.755,1500000.0
2007-02-12 14:50:00,13.69,13.828,13.636,13.695,2400000.0
2007-02-12 14:55:00,13.769,13.799,13.627,13.778,2800000.0
2007-02-12 15:00:00,13.66,13.859,13.641,13.701,2850000.0
2007-02-12 15:05:00,13.697,13.845,13.647,13.738,2600000.0
2007-02-12 15:10:00,13.701,13.81,13.623,13.702,2450000.0
2007-02-12 15:15:00,13.643,13.816,13.643,13.768,2300000.0
2007-02-12 15:20:00,13.718,13.822,13.673,13.777,2200000.0
2007-02-12 15:25:00,13.77,13.824,13.68,13.777,2600000.0
2007-02-12 15:30:00,13.777,13.849,13.627,13.627,2600000.0
2007-02-12 15:35:00,13.715,13.797,13.599,13.607,2600000.0
2007-02-12 15:40:00,13.606,13.763,13.57,13.728,2350000.0
2007-02-12 15:45:00,13.712,13.727,13.593,13.727,2350000.0
2007-02-12 15:50:00,13.639,13.738,13.543,13.665,2600000.0
2007-02-12 15:55:00,13.55,13.71,13.476,13.577,2600000.0
2007-02-12 16:00:00,13.614,13.744,13.488,13.656,2950000.0
2007-02-12 16:05:00,13.633,13.736,13.551,13.71,2550000.0
2007-02-12 16:10:00,13.652,13.757,13.542,13.595,2600000.0
2007-02-12 16:15:00,13.651,13.753,13.541,13.579,2350000.0
2007-02-12 16:20:00,13.67,13.711,13.514,13.669,2900000.0
2007-02-12 16:25:00,13.613,13.745,13.516,13.589,2850000.0
2007-02-12 16:30:00,13.691,13.751,13.551,13.669,2850000.0
2007-02-12 16:35:00,13.636,13.718,13.53,13.697,2800000.0
2007-02-12 16:40:00,13.661,13.73,13.557,13.557,2550000.0
2007-02-12 16:45:00,13.57,13.715,13.525,13.582,2550000.0
2007-02-12 16:50:00,13.656,13.717,13.54,13.59,2450000.0
2007-02-12 16:55:00,13.665,13.74,13.56,13.623,2350000.0
2007-02-12 17:00:00,13.718,13.726,13.585,13.657,2300000.0
2007-02-12 17:05:00,13.698,13.745,13.557,13.63,2850000.0
2007-02-12 17:10:00,13.662,13.723,13.515,13.639,2400000.0
2007-02-12 17:15:00,13.571,13.712,13.536,13.653,2200000.0
2007-02-12 17:20:00,13.639,13.71,13.543,13.6,2300000.0
2007-02-12 17:25:00,13.661,13.746,13.553,13.727,2800000.0
2007-02-12 17:30:00,13.573,13.76,13.548,13.661,2600000.0
2007-02-12 17:35:00,13.599,13.691,13.486,13.563,2900000.0
2007-02-12 17:40:00,13.565,13.7,13.532,13.629,2500000.0
2007-02-12 17:45:00,13.59,13.692,13.533,13.631,2200000.0
2007-02-12 17:50:00,13.683,13.71,13.534,13.696,2700000.0
2007-02-12 17:55:00,13.58,13.676,13.536,13.676,2200000.0
2007-02-12 18:00:00,13.587,13.7,13.484,13.549,2450000.0
2007-02-12 18:05:00,13.559,13.593,13.427,13.477,2550000.0
2007-02-12 18:10:00,13.533,13.602,13.415,13.544,2400000.0
2007-02-12 18:15:00,13.488,13.589,13.427,13.51,2450000.0
2007-02-12 18:20:00,13.508,13.606,13.445,13.572,2500000.0
2007-02-12 18:25:00,13.497,13.58,13.428,13.562,2450000.0
2007-02-12 18:30:00,13.534,13.581,13.417,13.55,2300000.0
2007-02-12 18:35:00,13.547,13.565,13.41,13.503,2800000.0
2007-02-12 18:40:00,13.523,13.55,13.373,13.457,2750000.0
2007-02-12 18:45:00,13.408,13.526,13.367,13.523,2400000.0
2007-02-12 18:50:00,13.482,13.504,13.36,13.477,2600000.0
2007-02-12 18:55:00,13.396,13.536,13.368,13.476,2350000.0
2007-02-12 19:00:00,13.448,13.526,13.383,13.476,2450000.0
2007-02-12 19:05:00,13.464,13.581,13.384,13.502,2600000.0
2007-02-12 19:10:00,13.456,13.567,13.424,13.553,2100000.0
2007-02-12 19:15:00,13.477,13.582,13.382,13.573,2250000.0
2007-02-12 19:20:00,13.519,13.563,13.422,13.422,2300000.0
2007-02-12 19:25:00,13.444,13.584,13.444,13.503,2400000.0
2007-02-12 19:30:00,13.608,13.624,13.458,13.498,1950000.0
2007-02-12 19:35:00,13.614,13.659,13.468,13.533,2350000.0
2007-02-12 19:40:00,13.526,13.642,13.494,13.516,1850000.0
2007-02-12 19:45:00,13.488,13.612,13.469,13.511,1900000.0
2007-02-12 19:50:00,13.468,13.6,13.46,13.467,2150000.0
2007-02-12 19:55:00,13.576,13.629,13.432,13.466,2450000.0
2007-02-12 20:00:00,13.569,13.578,13.405,13.563,2100000.0
2007-02-12 20:05:00,13.57,13.593,13.412,13.555,2100000.0
2007-02-12 20:10:00,13.59,13.627,13.455,13.588,2050000.0
2007-02-12 20:15:00,13.595,13.613,13.447,13.553,2050000.0
2007-02-12 20:20:00,13.615,13.656,13.5,13.552,2000000.0
2007-02-12 20:25:00,13.615,13.677,13.488,13.562,2350000.0
2007-02-12 20:30:00,13.602,13.642,13.496,13.596,1600000.0
2007-02-12 20:35:00,13.537,13.636,13.513,13.573,1900000.0
2007-02-12 20:40:00,13.619,13.622,13.496,13.584,1150000.0
2007-02-12 20:45:00,13.606,13.647,13.47,13.548,1950000.0
2007-02-12 20:50:00,13.514,13.675,13.506,13.625,1050000.0
2007-02-12 20:55:00,13.599,13.641,13.485,13.495,1550000.0
2007-02-12 21:00:00,13.598,13.645,13.471,13.54,2200000.0
2007-02-12 21:05:00,13.592,13.647,13.442,13.557,2450000.0
2007-02-12 21:10:00,13.592,13.622,13.458,13.552,2500000.0
2007-02-12 21:15:00,13.493,13.626,13.422,13.558,2900000.0
2007-02-12 21:20:00,13.586,13.637,13.489,13.592,2000000.0
2007-02-12 21:25:00,13.588,13.633,13.486,13.578,2250000.0
2007-02-12 21:30:00,13.567,13.628,13.443,13.578,2300000.0
2007-02-12 21:35:00,13.483,13.62,13.434,13.504,1750000.0
2007-02-12 21:40:00,13.611,13.641,13.464,13.592,2650000.0
2007-02-12 21:45:00,13.587,13.624,13.449,13.572,2750000.0
2007-02-12 21:50:00,13.624,13.624,13.473,13.583,1650000.0
2007-02-12 21:55:00,13.541,13.666,13.484,13.565,1800000.0
2007-02-12 22:00:00,13.571,13.581,13.476,13.581,500000.0
2007-02-12 22:05:00,13.605,13.622,13.476,13.523,1100000.0
2007-02-12 22:10:00,13.572,13.609,13.473,13.569,1250000.0
2007-02-12 22:15:00,13.472,13.63,13.472,13.569,1300000.0
2007-02-12 22:20:00,13.564,13.58,13.462,13.492,950000.0
2007-02-12 22:25:00,13.622,13.622,13.489,13.575,1100000.0
2007-02-12 22:30:00,13.59,13.626,13.506,13.626,350000.0
2007-02-12 22:35:00,13.602,13.662,13.493,13.547,1550000.0
2007-02-12 22:40:00,13.612,13.643,13.481,13.497,2000000.0
2007-02-12 22:45:00,13.582,13.705,13.482,13.573,800000.0
2007-02-12 22:50:00,13.597,13.654,13.484,13.603,2250000.0
2007-02-12 22:55:00,13.614,13.669,13.532,13.546,1500000.0
2007-02-12 23:00:00,13.626,13.626,13.476,13.577,650000.0
2007-02-12 23:05:00,13.525,13.671,13.488,13.532,3200000.0
2007-02-12 23:10:00,13.591,13.669,13.478,13.646,2150000.0
2007-02-12 23:15:00,13.577,13.663,13.503,13.644,2300000.0
2007-02-12 23:20:00,13.642,13.664,13.531,13.651,1200000.0
2007-02-12 23:25:00,13.573,13.659,13.508,13.618,2000000.0
2007-02-12 23:30:00,13.604,13.661,13.545,13.605,1050000.0
2007-02-12 23:35:00,13.523,13.64,13.479,13.573,2200000.0
2007-02-12 23:40:00,13.611,13.644,13.492,13.565,2300000.0
2007-02-12 23:45:00,13.589,13.634,13.511,13.523,850000.0
2007-02-12 23:50:00,13.624,13.637,13.487,13.559,2000000.0
2007-02-12 23:55:00,13.612,13.646,13.495,13.533,1100000.0
2007-02-13 00:00:00,13.64,13.93,13.512,13.545,1400000.0
2007-02-13 00:05:00,13.604,13.643,13.49,13.571,1000000.0
2007-02-13 00:10:00,13.549,13.661,13.493,13.528,700000.0
2007-02-13 00:15:00,13.582,13.644,13.487,13.541,800000.0
2007-02-13 00:20:00,13.586,13.613,13.509,13.543,500000.0
2007-02-13 00:25:00,13.598,13.643,13.511,13.563,800000.0
2007-02-13 00:35:00,13.542,13.618,13.485,13.523,550000.0
2007-02-13 00:45:00,13.594,13.594,13.51,13.543,200000.0
2007-02-13 01:00:00,13.594,13.65,13.508,13.52,2350000.0
2007-02-13 01:05:00,13.606,13.617,13.515,13.519,550000.0
2007-02-13 01:10:00,13.603,13.603,13.483,13.584,500000.0
2007-02-13 01:15:00,13.518,13.643,13.518,13.586,550000.0
2007-02-13 01:20:00,13.575,13.656,13.525,13.562,950000.0
2007-02-13 01:25:00,13.546,13.637,13.508,13.61,1550000.0
2007-02-13 01:30:00,13.659,13.659,13.537,13.607,700000.0
2007-02-13 01:35:00,13.63,13.649,13.527,13.562,750000.0
2007-02-13 01:40:00,13.589,13.682,13.515,13.644,1900000.0
2007-02-13 01:45:00,13.688,13.688,13.511,13.524,1100000.0
2007-02-13 01:55:00,13.686,13.696,13.481,13.69,2200000.0
2007-02-13 02:00:00,13.671,13.671,13.5,13.553,2200000.0
2007-02-13 02:05:00,13.58,13.666,13.523,13.59,2450000.0
2007-02-13 02:10:00,13.615,13.702,13.498,13.532,2200000.0
2007-02-13 02:15:00,13.545,13.66,13.486,13.545,2350000.0
2007-02-13 02:20:00,13.639,13.662,13.469,13.607,1100000.0
2007-02-13 02:25:00,13.555,13.682,13.546,13.557,2100000.0
2007-02-13 02:30:00,13.529,13.676,13.529,13.639,1700000.0
2007-02-13 02:35:00,13.624,13.686,13.517,13.622,1600000.0
2007-02-13 02:40:00,13.65,13.679,13.524,13.553,1900000.0
2007-02-13 02:45:00,13.587,13.721,13.533,13.556,1300000.0
2007-02-13 02:50:00,13.568,13.697,13.529,13.553,1650000.0
2007-02-13 02:55:00,13.55,13.684,13.548,13.675,2050000.0
2007-02-13 03:00:00,13.582,13.681,13.526,13.526,2050000.0
2007-02-13 03:05:00,13.542,13.691,13.521,13.637,2000000.0
2007-02-13 03:10:00,13.634,13.696,13.562,13.636,1250000.0
2007-02-13 03:15:00,13.646,13.669,13.525,13.526,1750000.0
2007-02-13 03:20:00,13.647,13.686,13.511,13.639,1600000.0
2007-02-13 03:25:00,13.593,13.671,13.567,13.585,1500000.0
2007-02-13 03:30:00,13.628,13.687,13.501,13.605,1450000.0
2007-02-13 03:35:00,13.653,13.683,13.529,13.529,1500000.0
2007-02-13 03:40:00,13.621,13.714,13.484,13.645,2450000.0
2007-02-13 03:45:00,13.611,13.679,13.536,13.627,1200000.0
2007-02-13 03:50:00,13.55,13.673,13.528,13.571,1150000.0
2007-02-13 03:55:00,13.637,13.674,13.483,13.623,2150000.0
2007-02-13 04:00:00,13.513,13.684,13.513,13.562,1550000.0
2007-02-13 04:05:00,13.65,13.695,13.519,13.572,1450000.0
2007-02-13 04:10:00,13.591,13.674,13.552,13.638,1350000.0
2007-02-13 04:15:00,13.607,13.629,13.504,13.546,1300000.0
2007-02-13 04:20:00,13.62,13.651,13.502,13.573,1050000.0
2007-02-13 04:25:00,13.609,13.682,13.495,13.586,1600000.0
2007-02-13 04:30:00,13.629,13.709,13.502,13.599,1600000.0
2007-02-13 04:35:00,13.519,13.681,13.519,13.623,1000000.0
2007-02-13 04:40:00,13.572,13.675,13.525,13.631,1850000.0
2007-02-13 04:45:00,13.569,13.675,13.511,13.655,1850000.0
2007-02-13 04:50:00,13.513,13.648,13.494,13.64,850000.0
2007-02-13 04:55:00,13.534,13.674,13.517,13.579,1050000.0
2007-02-13 05:00:00,13.666,13.666,13.505,13.62,1000000.0
2007-02-13 05:05:00,13.641,13.704,13.528,13.679,2300000.0
2007-02-13 05:10:00,13.635,13.735,13.506,13.646,3000000.0
2007-02-13 05:15:00,13.548,13.696,13.526,13.632,2450000.0
2007-02-13 05:20:00,13.655,13.675,13.504,13.581,2100000.0
2007-02-13 05:25:00,13.605,13.725,13.481,13.633,2800000.0
2007-02-13 05:30:00,13.62,13.683,13.499,13.616,3100000.0
2007-02-13 05:35:00,13.573,13.707,13.507,13.668,2900000.0
2007-02-13 05:40:00,13.658,13.707,13.526,13.669,2100000.0
2007-02-13 05:45:00,13.584,13.648,13.515,13.627,1550000.0
2007-02-13 05:50:00,13.68,13.692,13.525,13.624,2450000.0
2007-02-13 05:55:00,13.581,13.627,13.517,13.517,500000.0
2007-02-13 06:00:00,13.617,13.664,13.529,13.617,1650000.0
2007-02-13 06:05:00,13.543,13.65,13.494,13.626,1450000.0
2007-02-13 06:10:00,13.626,13.685,13.565,13.579,1000000.0
2007-02-13 06:15:00,13.635,13.677,13.492,13.635,1500000.0
2007-02-13 06:20:00,13.564,13.635,13.503,13.543,350000.0
2007-02-13 06:25:00,13.593,13.647,13.511,13.511,500000.0
2007-02-13 06:30:00,13.634,13.683,13.525,13.563,1400000.0
2007-02-13 06:35:00,13.631,13.673,13.517,13.59,1700000.0
2007-02-13 06:40:00,13.584,13.689,13.547,13.589,1850000.0
2007-02-13 06:45:00,13.622,13.678,13.528,13.653,1250000.0
2007-02-13 06:50:00,13.66,13.665,13.556,13.624,1000000.0
2007-02-13 06:55:00,13.618,13.67,13.491,13.67,1250000.0
2007-02-13 07:00:00,13.543,13.681,13.512,13.545,750000.0
2007-02-13 07:05:00,13.634,13.663,13.53,13.592,800000.0
2007-02-13 07:10:00,13.622,13.681,13.516,13.612,1650000.0
2007-02-13 07:15:00,13.575,13.689,13.538,13.538,1000000.0
2007-02-13 07:20:00,13.607,13.67,13.552,13.552,800000.0
2007-02-13 07:25:00,13.55,13.678,13.515,13.594,1500000.0
2007-02-13 07:30:00,13.585,13.683,13.504,13.665,2050000.0
2007-02-13 07:35:00,13.588,13.654,13.525,13.618,850000.0
2007-02-13 07:40:00,13.616,13.651,13.494,13.57,1700000.0
2007-02-13 07:45:00,13.541,13.68,13.496,13.581,1250000.0
2007-02-13 07:50:00,13.658,13.67,13.545,13.57,1100000.0
2007-02-13 07:55:00,13.644,13.718,13.516,13.621,1700000.0
2007-02-13 08:00:00,13.602,13.685,13.513,13.513,1400000.0
2007-02-13 08:05:00,13.633,13.652,13.516,13.576,1650000.0
2007-02-13 08:10:00,13.65,13.674,13.52,13.645,1150000.0
2007-02-13 08:15:00,13.597,13.698,13.553,13.572,1950000.0
2007-02-13 08:20:00,13.519,13.676,13.519,13.589,1000000.0
2007-02-13 08:25:00,13.583,13.724,13.495,13.635,1950000.0
2007-02-13 08:30:00,13.649,13.697,13.536,13.557,1450000.0
2007-02-13 08:35:00,13.544,13.668,13.513,13.513,1250000.0
2007-02-13 08:40:00,13.601,13.651,13.571,13.625,950000.0
2007-02-13 08:45:00,13.625,13.691,13.509,13.61,2250000.0
2007-02-13 08:50:00,13.519,13.694,13.519,13.592,1850000.0
2007-02-13 08:55:00,13.646,13.686,13.551,13.683,900000.0
2007-02-13 09:00:00,13.632,13.713,13.533,13.669,1250000.0
2007-02-13 09:05:00,13.588,13.735,13.519,13.578,1900000.0
2007-02-13 09:10:00,13.642,13.66,13.517,13.578,1850000.0
2007-02-13 09:15:00,13.589,13.697,13.528,13.65,2100000.0
2007-02-13 09:20:00,13.592,13.666,13.52,13.594,2100000.0
2007-02-13 09:25:00,13.687,13.704,13.549,13.637,1300000.0
2007-02-13 09:30:00,13.617,13.678,13.52,13.633,1400000.0
2007-02-13 09:35:00,13.557,13.7,13.531,13.65,2200000.0
2007-02-13 09:40:00,13.62,13.702,13.527,13.594,1400000.0
2007-02-13 09:45:00,13.649,13.694,13.545,13.618,2200000.0
2007-02-13 09:50:00,13.607,13.701,13.52,13.665,2000000.0
2007-02-13 09:55:00,13.649,13.717,13.503,13.715,2150000.0
2007-02-13 10:00:00,13.684,13.731,13.549,13.645,2200000.0
2007-02-13 10:05:00,13.592,13.73,13.566,13.709,2000000.0
2007-02-13 10:10:00,13.68,13.753,13.547,13.661,2050000.0
2007-02-13 10:15:00,13.724,13.823,13.587,13.689,2000000.0
2007-02-13 10:20:00,13.629,13.758,13.535,13.7,2250000.0
2007-02-13 10:25:00,13.591,13.753,13.542,13.685,2750000.0
2007-02-13 10:30:00,13.64,13.762,13.551,13.749,1850000.0
2007-02-13 10:35:00,13.626,13.743,13.572,13.606,1950000.0
2007-02-13 10:40:00,13.719,13.811,13.607,13.7,2950000.0
2007-02-13 10:45:00,13.686,13.778,13.618,13.632,2150000.0
2007-02-13 10:50:00,13.724,13.793,13.623,13.623,3200000.0
2007-02-13 10:55:00,13.716,13.779,13.623,13.627,1700000.0
2007-02-13 11:00:00,13.72,13.82,13.645,13.787,2200000.0
2007-02-13 11:05:00,13.663,13.807,13.619,13.736,2200000.0
2007-02-13 11:10:00,13.618,13.787,13.618,13.769,2200000.0
2007-02-13 11:15:00,13.665,13.789,13.65,13.789,2150000.0
2007-02-13 11:20:00,13.737,13.817,13.64,13.741,2300000.0
2007-02-13 11:25:00,13.661,13.779,13.634,13.688,2300000.0
2007-02-13 11:30:00,13.747,13.783,13.629,13.708,2000000.0
2007-02-13 11:35:00,13.706,13.773,13.576,13.657,2150000.0
2007-02-13 11:40:00,13.668,13.775,13.63,13.743,1900000.0
2007-02-13 11:45:00,13.667,13.78,13.596,13.667,1700000.0
2007-02-13 11:50:00,13.71,13.781,13.575,13.713,2200000.0
2007-02-13 11:55:00,13.698,13.771,13.624,13.685,1950000.0
2007-02-13 12:00:00,13.715,13.759,13.597,13.644,2150000.0
2007-02-13 12:05:00,13.724,13.749,13.559,13.666,1950000.0
2007-02-13 12:10:00,13.719,13.762,13.596,13.641,2000000.0
2007-02-13 12:15:00,13.69,13.785,13.603,13.644,1700000.0
2007-02-13 12:20:00,13.674,13.763,13.58,13.723,2400000.0
2007-02-13 12:25:00,13.742,13.758,13.591,13.599,2450000.0
2007-02-13 12:30:00,13.629,13.754,13.596,13.61,2000000.0
2007-02-13 12:35:00,13.734,13.755,13.598,13.708,2100000.0
2007-02-13 12:40:00,13.687,13.767,13.61,13.638,2400000.0
2007-02-13 12:45:00,13.66,13.754,13.609,13.658,2250000.0
2007-02-13 12:50:00,13.686,13.799,13.63,13.684,2350000.0
2007-02-13 12:55:00,13.728,13.802,13.589,13.73,1700000.0
2007-02-13 13:00:00,13.715,13.755,13.59,13.647,2200000.0
2007-02-13 13:05:00,13.629,13.767,13.629,13.659,1700000.0
2007-02-13 13:10:00,13.708,13.789,13.597,13.744,2250000.0
2007-02-13 13:15:00,13.689,13.78,13.612,13.652,2000000.0
2007-02-13 13:20:00,13.671,13.771,13.616,13.655,2050000.0
2007-02-13 13:25:00,13.74,13.764,13.604,13.713,1750000.0
2007-02-13 13:30:00,13.746,13.769,13.608,13.641,2100000.0
2007-02-13 13:35:00,13.683,13.783,13.64,13.713,2100000.0
2007-02-13 13:40:00,13.708,13.787,13.579,13.698,1950000.0
2007-02-13 13:45:00,13.667,13.77,13.613,13.712,1900000.0
2007-02-13 13:50:00,13.679,13.77,13.612,13.761,2000000.0
2007-02-13 13:55:00,13.708,13.808,13.634,13.744,2000000.0
2007-02-13 14:00:00,13.726,13.781,13.621,13.756,1800000.0
2007-02-13 14:05:00,13.64,13.762,13.611,13.67,2200000.0
2007-02-13 14:10:00,13.657,13.824,13.642,13.713,2050000.0
2007-02-13 14:15:00,13.65,13.805,13.642,13.804,2300000.0
2007-02-13 14:20:00,13.687,13.81,13.632,13.81,2050000.0
2007-02-13 14:25:00,13.73,13.813,13.656,13.782,1850000.0
2007-02-13 14:30:00,13.734,13.828,13.686,13.736,2200000.0
2007-02-13 14:35:00,13.777,13.802,13.633,13.661,2200000.0
2007-02-13 14:40:00,13.723,13.818,13.619,13.765,2300000.0
2007-02-13 14:45:00,13.762,13.863,13.67,13.711,2000000.0
2007-02-13 14:50:00,13.728,13.821,13.674,13.717,2150000.0
2007-02-13 14:55:00,13.788,13.847,13.698,13.829,1950000.0
2007-02-13 15:00:00,13.72,13.843,13.684,13.723,2400000.0
2007-02-13 15:05:00,13.706,13.859,13.663,13.711,2250000.0
2007-02-13 15:10:00,13.711,13.841,13.649,13.829,2000000.0
2007-02-13 15:15:00,13.691,13.849,13.69,13.753,2100000.0
2007-02-13 15:20:00,13.718,13.88,13.718,13.835,1950000.0
2007-02-13 15:25:00,13.824,13.88,13.711,13.844,1900000.0
2007-02-13 15:30:00,13.827,13.88,13.706,13.706,2200000.0
2007-02-13 15:35:00,13.777,13.897,13.732,13.788,2150000.0
2007-02-13 15:40:00,13.763,13.902,13.749,13.881,2000000.0
2007-02-13 15:45:00,13.895,13.909,13.736,13.89,2100000.0
2007-02-13 15:50:00,13.758,13.915,13.723,13.875,2200000.0
2007-02-13 15:55:00,13.733,13.903,13.733,13.811,2350000.0
2007-02-13 16:00:00,13.84,13.914,13.724,13.848,2450000.0
2007-02-13 16:05:00,13.856,13.896,13.735,13.868,2200000.0
2007-02-13 16:10:00,13.837,13.867,13.719,13.769,2300000.0
2007-02-13 16:15:00,13.855,13.878,13.724,13.871,2050000.0
2007-02-13 16:20:00,13.87,13.891,13.719,13.891,2450000.0
2007-02-13 16:25:00,13.854,13.902,13.741,13.77,2150000.0
2007-02-13 16:30:00,13.772,13.903,13.749,13.877,2050000.0
2007-02-13 16:35:00,13.787,13.939,13.738,13.881,2450000.0
2007-02-13 16:40:00,13.808,13.889,13.749,13.749,1950000.0
2007-02-13 16:45:00,13.755,13.893,13.736,13.768,2300000.0
2007-02-13 16:50:00,13.772,13.909,13.736,13.778,2100000.0
2007-02-13 16:55:00,13.875,13.901,13.766,13.796,2250000.0
2007-02-13 17:00:00,13.882,13.919,13.757,13.869,2100000.0
2007-02-13 17:05:00,13.907,13.937,13.768,13.899,2300000.0
2007-02-13 17:10:00,13.867,13.905,13.695,13.825,2150000.0
2007-02-13 17:15:00,13.737,13.893,13.697,13.832,2000000.0
2007-02-13 17:20:00,13.803,13.861,13.66,13.713,2000000.0
2007-02-13 17:25:00,13.769,13.867,13.685,13.854,2300000.0
2007-02-13 17:30:00,13.725,13.858,13.68,13.831,2300000.0
2007-02-13 17:35:00,13.787,13.841,13.673,13.728,2250000.0
2007-02-13 17:40:00,13.727,13.853,13.715,13.8,2350000.0
2007-02-13 17:45:00,13.718,13.866,13.69,13.805,2100000.0
2007-02-13 17:50:00,13.818,13.846,13.667,13.843,2300000.0
2007-02-13 17:55:00,13.746,13.854,13.723,13.834,1950000.0
2007-02-13 18:00:00,13.723,13.88,13.708,13.795,2050000.0
2007-02-13 18:05:00,13.78,13.868,13.705,13.779,2150000.0
2007-02-13 18:10:00,13.81,13.86,13.697,13.838,2000000.0
2007-02-13 18:15:00,13.839,13.91,13.744,13.821,2250000.0
2007-02-13 18:20:00,13.743,13.882,13.69,13.864,2150000.0
2007-02-13 18:25:00,13.779,13.862,13.706,13.856,2100000.0
2007-02-13 18:30:00,13.824,13.88,13.691,13.867,2050000.0
2007-02-13 18:35:00,13.774,13.863,13.726,13.838,2250000.0
2007-02-13 18:40:00,13.864,13.889,13.714,13.783,2500000.0
2007-02-13 18:45:00,13.76,13.92,13.731,13.883,1900000.0
2007-02-13 18:50:00,13.885,13.939,13.757,13.881,2250000.0
2007-02-13 18:55:00,13.801,13.914,13.752,13.859,2100000.0
2007-02-13 19:00:00,13.844,13.951,13.783,13.893,2100000.0
2007-02-13 19:05:00,13.797,13.988,13.777,13.881,2050000.0
2007-02-13 19:10:00,13.826,13.93,13.781,13.889,1700000.0
2007-02-13 19:15:00,13.83,13.939,13.774,13.917,2000000.0
2007-02-13 19:20:00,13.795,13.905,13.737,13.843,2200000.0
2007-02-13 19:25:00,13.819,13.88,13.729,13.838,2400000.0
2007-02-13 19:30:00,13.856,13.904,13.711,13.833,2250000.0
2007-02-13 19:35:00,13.826,13.885,13.732,13.885,2200000.0
2007-02-13 19:40:00,13.779,13.896,13.721,13.773,2100000.0
2007-02-13 19:45:00,13.759,13.898,13.711,13.769,2200000.0
2007-02-13 19:50:00,13.889,13.926,13.751,13.83,1650000.0
2007-02-13 19:55:00,13.724,13.882,13.691,13.809,4100000.0
2007-02-13 20:00:00,13.839,13.845,13.64,13.678,2400000.0
2007-02-13 20:05:00,13.663,13.814,13.659,13.773,2700000.0
2007-02-13 20:10:00,13.691,13.836,13.674,13.76,2400000.0
2007-02-13 20:15:00,13.753,13.869,13.697,13.785,2550000.0
2007-02-13 20:20:00,13.775,13.845,13.684,13.754,2600000.0
2007-02-13 20:25:00,13.751,13.895,13.708,13.797,3550000.0
2007-02-13 20:30:00,13.813,13.89,13.715,13.814,2350000.0
2007-02-13 20:35:00,13.793,13.872,13.69,13.811,2250000.0
2007-02-13 20:40:00,13.761,13.889,13.703,13.837,2650000.0
2007-02-13 20:45:00,13.841,13.89,13.702,13.726,2950000.0
2007-02-13 20:50:00,13.787,13.871,13.697,13.818,2450000.0
2007-02-13 20:55:00,13.817,13.89,13.72,13.819,2900000.0
2007-02-13 21:00:00,13.772,13.862,13.686,13.807,1450000.0
2007-02-13 21:05:00,13.717,13.888,13.717,13.858,1800000.0
2007-02-13 21:10:00,13.81,13.848,13.718,13.764,1150000.0
2007-02-13 21:15:00,13.843,13.885,13.697,13.795,2550000.0
2007-02-13 21:20:00,13.743,13.881,13.725,13.791,1900000.0
2007-02-13 21:25:00,13.809,13.828,13.702,13.794,850000.0
2007-02-13 21:30:00,13.8,13.85,13.668,13.818,2250000.0
2007-02-13 21:35:00,13.816,13.83,13.708,13.745,1200000.0
2007-02-13 21:40:00,13.799,13.857,13.688,13.83,1350000.0
2007-02-13 21:45:00,13.794,13.874,13.722,13.757,650000.0
2007-02-13 21:50:00,13.72,13.83,13.696,13.749,1700000.0
2007-02-13 21:55:00,13.815,13.828,13.719,13.828,400000.0
2007-02-13 22:00:00,13.75,13.822,13.732,13.814,300000.0
2007-02-13 22:05:00,13.743,13.88,13.738,13.786,1400000.0
2007-02-13 22:10:00,13.841,13.867,13.721,13.839,1750000.0
2007-02-13 22:15:00,13.748,13.873,13.733,13.81,2050000.0
2007-02-13 22:20:00,13.801,13.862,13.743,13.82,650000.0
2007-02-13 22:25:00,13.817,13.87,13.715,13.821,1450000.0
2007-02-13 22:30:00,13.73,13.852,13.727,13.834,1150000.0
2007-02-13 22:35:00,13.813,13.847,13.728,13.797,550000.0
2007-02-13 22:40:00,13.733,13.822,13.689,13.718,1150000.0
2007-02-13 22:45:00,13.729,13.844,13.699,13.699,1800000.0
2007-02-13 22:50:00,13.768,13.879,13.724,13.737,1500000.0
2007-02-13 22:55:00,13.869,13.884,13.69,13.796,2900000.0
2007-02-13 23:00:00,13.815,13.857,13.681,13.725,1950000.0
2007-02-13 23:05:00,13.868,13.868,13.7,13.797,1600000.0
2007-02-13 23:10:00,13.755,13.854,13.709,13.852,850000.0
2007-02-13 23:15:00,13.803,13.858,13.734,13.813,1100000.0
2007-02-13 23:20:00,13.853,13.853,13.707,13.759,1050000.0
2007-02-13 23:25:00,13.805,13.856,13.729,13.856,1400000.0
2007-02-13 23:30:00,13.791,13.867,13.713,13.783,2000000.0
2007-02-13 23:35:00,13.728,13.83,13.697,13.737,1500000.0
2007-02-13 23:40:00,13.779,13.836,13.762,13.762,400000.0
2007-02-13 23:45:00,13.789,13.813,13.74,13.79,600000.0
2007-02-13 23:50:00,13.806,13.837,13.696,13.837,550000.0
2007-02-13 23:55:00,13.817,13.817,13.705,13.744,500000.0
2007-02-14 00:00:00,13.85,14.08,13.758,13.763,1750000.0
2007-02-14 00:10:00,13.801,13.847,13.711,13.811,1600000.0
2007-02-14 00:15:00,13.789,13.82,13.717,13.745,200000.0
2007-02-14 00:20:00,13.699,13.843,13.699,13.737,850000.0
2007-02-14 00:25:00,13.82,13.868,13.709,13.764,500000.0
2007-02-14 00:30:00,13.806,13.806,13.706,13.744,200000.0
2007-02-14 00:45:00,13.815,13.815,13.731,13.764,200000.0
2007-02-14 01:00:00,13.809,13.835,13.701,13.835,1050000.0
2007-02-14 01:05:00,13.781,13.841,13.73,13.802,550000.0
2007-02-14 01:10:00,13.807,13.863,13.716,13.81,1800000.0
2007-02-14 01:15:00,13.723,13.864,13.715,13.839,1800000.0
2007-02-14 01:20:00,13.758,13.871,13.727,13.841,1250000.0
2007-02-14 01:25:00,13.814,13.896,13.747,13.787,950000.0
2007-02-14 01:30:00,13.801,13.861,13.694,13.809,2300000.0
2007-02-14 01:35:00,13.815,13.838,13.724,13.759,1800000.0
2007-02-14 01:40:00,13.828,13.838,13.688,13.748,1900000.0
2007-02-14 01:45:00,13.782,13.8,13.668,13.708,700000.0
2007-02-14 01:50:00,13.775,13.85,13.687,13.788,1250000.0
2007-02-14 01:55:00,13.779,13.799,13.693,13.79,950000.0
2007-02-14 02:00:00,13.831,13.873,13.672,13.819,2100000.0
2007-02-14 02:05:00,13.835,13.859,13.667,13.805,2650000.0
2007-02-14 02:10:00,13.853,13.854,13.707,13.779,1350000.0
2007-02-14 02:15:00,13.778,13.878,13.731,13.744,2650000.0
2007-02-14 02:20:00,13.75,13.879,13.719,13.743,2600000.0
2007-02-14 02:25:00,13.726,13.883,13.688,13.709,2800000.0
2007-02-14 02:30:00,13.72,13.863,13.694,13.775,2350000.0
2007-02-14 02:35:00,13.815,13.867,13.718,13.749,1650000.0
2007-02-14 02:40:00,13.733,13.865,13.711,13.762,2650000.0
2007-02-14 02:45:00,13.837,13.887,13.729,13.836,2000000.0
2007-02-14 02:50:00,13.786,13.865,13.714,13.803,1100000.0
2007-02-14 02:55:00,13.853,13.853,13.7,13.821,950000.0
2007-02-14 03:00:00,13.853,13.886,13.715,13.732,1350000.0
2007-02-14 03:05:00,13.792,13.888,13.726,13.845,1900000.0
2007-02-14 03:10:00,13.819,13.895,13.716,13.783,2700000.0
2007-02-14 03:15:00,13.841,13.853,13.717,13.717,900000.0
2007-02-14 03:20:00,13.819,13.854,13.712,13.82,1900000.0
2007-02-14 03:25:00,13.788,13.859,13.75,13.834,650000.0
2007-02-14 03:30:00,13.732,13.87,13.709,13.766,1350000.0
2007-02-14 03:35:00,13.871,13.914,13.736,13.797,2250000.0
2007-02-14 03:40:00,13.82,13.902,13.707,13.853,2450000.0
2007-02-14 03:45:00,13.835,13.914,13.737,13.837,1800000.0
2007-02-14 03:50:00,13.903,13.925,13.758,13.873,1950000.0
2007-02-14 03:55:00,13.877,13.885,13.733,13.753,1800000.0
2007-02-14 04:00:00,13.805,13.93,13.762,13.855,1350000.0
2007-02-14 04:05:00,13.836,13.892,13.78,13.871,1500000.0
2007-02-14 04:10:00,13.765,13.898,13.765,13.855,550000.0
2007-02-14 04:15:00,13.822,13.916,13.744,13.845,900000.0
2007-02-14 04:20:00,13.902,13.914,13.793,13.875,1150000.0
2007-02-14 04:25:00,13.819,13.9,13.748,13.817,2250000.0
2007-02-14 04:30:00,13.853,13.896,13.753,13.753,2250000.0
2007-02-14 04:35:00,13.841,13.93,13.737,13.837,2700000.0
2007-02-14 04:40:00,13.811,13.956,13.765,13.908,2950000.0
2007-02-14 04:45:00,13.804,13.905,13.751,13.903,2400000.0
2007-02-14 04:50:00,13.837,13.925,13.769,13.833,1850000.0
2007-02-14 04:55:00,13.807,13.914,13.758,13.825,2950000.0
2007-02-14 05:00:00,13.835,13.94,13.772,13.897,2100000.0
2007-02-14 05:05:00,13.875,13.934,13.781,13.868,1950000.0
2007-02-14 05:10:00,13.866,13.959,13.731,13.913,2900000.0
2007-02-14 05:15:00,13.837,13.92,13.76,13.896,1950000.0
2007-02-14 05:20:00,13.867,13.907,13.736,13.814,700000.0
2007-02-14 05:25:00,13.885,13.942,13.787,13.883,1450000.0
2007-02-14 05:30:00,13.858,13.902,13.753,13.893,1750000.0
2007-02-14 05:35:00,13.833,13.891,13.761,13.891,800000.0
2007-02-14 05:40:00,13.848,13.968,13.777,13.839,2150000.0
2007-02-14 05:45:00,13.881,13.965,13.792,13.881,1650000.0
2007-02-14 05:50:00,13.871,13.897,13.766,13.851,950000.0
2007-02-14 05:55:00,13.9,13.952,13.77,13.859,2000000.0
2007-02-14 06:00:00,13.839,13.978,13.76,13.806,1900000.0
2007-02-14 06:05:00,13.902,13.913,13.76,13.891,2400000.0
2007-02-14 06:10:00,13.862,13.913,13.781,13.875,2000000.0
2007-02-14 06:15:00,13.891,13.929,13.724,13.884,2550000.0
2007-02-14 06:20:00,13.839,13.907,13.759,13.828,1200000.0
2007-02-14 06:25:00,13.863,13.919,13.752,13.822,2400000.0
2007-02-14 06:30:00,13.844,13.888,13.744,13.8,2100000.0
2007-02-14 06:35:00,13.8,13.922,13.728,13.905,2750000.0
2007-02-14 06:40:00,13.903,13.903,13.762,13.826,1350000.0
2007-02-14 06:45:00,13.929,13.934,13.775,13.849,1550000.0
2007-02-14 06:50:00,13.835,13.899,13.726,13.855,1900000.0
2007-02-14 06:55:00,13.825,13.894,13.727,13.852,1400000.0
2007-02-14 07:00:00,13.863,13.882,13.701,13.813,1400000.0
2007-02-14 07:05:00,13.866,13.95,13.786,13.901,1550000.0
2007-02-14 07:10:00,13.792,13.878,13.738,13.847,2300000.0
2007-02-14 07:15:00,13.802,13.927,13.755,13.784,2350000.0
2007-02-14 07:20:00,13.854,13.901,13.75,13.859,1400000.0
2007-02-14 07:25:00,13.895,13.895,13.745,13.857,750000.0
2007-02-14 07:30:00,13.826,13.906,13.756,13.842,1450000.0
2007-02-14 07:35:00,13.81,13.883,13.735,13.871,1450000.0
2007-02-14 07:40:00,13.825,13.946,13.748,13.799,1550000.0
2007-02-14 07:45:00,13.785,13.913,13.756,13.847,1050000.0
2007-02-14 07:50:00,13.861,13.891,13.782,13.845,400000.0
2007-02-14 07:55:00,13.889,13.889,13.766,13.786,800000.0
2007-02-14 08:00:00,13.845,13.925,13.731,13.763,1750000.0
2007-02-14 08:05:00,13.819,13.925,13.743,13.791,2600000.0
2007-02-14 08:10:00,13.873,13.95,13.761,13.873,1850000.0
2007-02-14 08:15:00,13.784,13.926,13.76,13.809,2150000.0
2007-02-14 08:20:00,13.9,13.932,13.758,13.85,2400000.0
2007-02-14 08:25:00,13.892,13.899,13.788,13.862,950000.0
2007-02-14 08:30:00,13.864,13.919,13.757,13.815,2000000.0
2007-02-14 08:35:00,13.785,13.911,13.701,13.776,1950000.0
2007-02-14 08:40:00,13.847,13.912,13.818,13.864,1400000.0
2007-02-14 08:45:00,13.876,13.937,13.734,13.87,2250000.0
2007-02-14 08:50:00,13.788,13.94,13.788,13.85,1850000.0
2007-02-14 08:55:00,13.914,13.918,13.721,13.833,2050000.0
2007-02-14 09:00:00,13.818,13.919,13.701,13.902,1800000.0
2007-02-14 09:05:00,13.838,13.921,13.771,13.777,1500000.0
2007-02-14 09:10:00,13.872,13.913,13.726,13.81,1850000.0
2007-02-14 09:15:00,13.832,13.936,13.785,13.899,1750000.0
2007-02-14 09:20:00,13.86,13.93,13.773,13.834,1650000.0
2007-02-14 09:25:00,13.911,13.931,13.795,13.885,1600000.0
2007-02-14 09:30:00,13.781,13.918,13.73,13.873,1800000.0
2007-02-14 09:35:00,13.8,13.918,13.737,13.884,2200000.0
2007-02-14 09:40:00,13.789,13.93,13.708,13.809,1850000.0
2007-02-14 09:45:00,13.87,13.923,13.758,13.803,1500000.0
2007-02-14 09:50:00,13.806,13.927,13.765,13.876,2000000.0
2007-02-14 09:55:00,13.869,13.93,13.751,13.927,2150000.0
2007-02-14 10:00:00,13.917,13.989,13.756,13.826,2200000.0
2007-02-14 10:05:00,13.767,13.982,13.767,13.955,2000000.0
2007-02-14 10:10:00,13.924,13.959,13.777,13.862,2300000.0
2007-02-14 10:15:00,13.947,13.965,13.796,13.889,2000000.0
2007-02-14 10:20:00,13.872,14.01,13.806,13.976,2700000.0
2007-02-14 10:25:00,13.856,13.984,13.824,13.931,2750000.0
2007-02-14 10:30:00,13.864,13.952,13.79,13.917,1650000.0
2007-02-14 10:35:00,13.848,13.966,13.81,13.812,1950000.0
2007-02-14 10:40:00,13.92,13.955,13.78,13.913,2950000.0
2007-02-14 10:45:00,13.912,13.993,13.772,13.832,2150000.0
2007-02-14 10:50:00,13.923,13.972,13.793,13.93,3200000.0
2007-02-14 10:55:00,13.901,13.992,13.766,13.812,2450000.0
2007-02-14 11:00:00,13.889,13.985,13.803,13.946,2200000.0
2007-02-14 11:05:00,13.814,13.986,13.814,13.943,2200000.0
2007-02-14 11:10:00,13.833,13.984,13.805,13.958,2200000.0
2007-02-14 11:15:00,13.885,14.004,13.855,13.983,2150000.0
2007-02-14 11:20:00,13.944,13.988,13.807,13.918,2300000.0
2007-02-14 11:25:00,13.838,13.987,13.827,13.875,2300000.0
2007-02-14 11:30:00,13.961,14.008,13.806,13.903,1900000.0
2007-02-14 11:35:00,13.909,13.979,13.815,13.879,2150000.0
2007-02-14 11:40:00,13.896,13.974,13.826,13.933,1900000.0
2007-02-14 11:45:00,13.832,13.976,13.792,13.887,2200000.0
2007-02-14 11:50:00,13.9,13.973,13.829,13.908,2200000.0
2007-02-14 11:55:00,13.894,13.955,13.81,13.87,1950000.0
2007-02-14 12:00:00,13.922,13.948,13.801,13.829,2150000.0
2007-02-14 12:05:00,13.926,13.98,13.797,13.88,1950000.0
2007-02-14 12:10:00,13.927,13.97,13.828,13.866,2100000.0
2007-02-14 12:15:00,13.872,13.954,13.795,13.82,2100000.0
2007-02-14 12:20:00,13.862,13.984,13.784,13.951,2400000.0
2007-02-14 12:25:00,13.947,13.966,13.792,13.891,1950000.0
2007-02-14 12:30:00,13.854,13.961,13.796,13.903,1700000.0
2007-02-14 12:35:00,13.95,13.963,13.817,13.917,1750000.0
2007-02-14 12:40:00,13.893,13.952,13.779,13.812,2400000.0
2007-02-14 12:45:00,13.869,13.969,13.81,13.857,2250000.0
2007-02-14 12:50:00,13.876,13.981,13.82,13.903,2350000.0
2007-02-14 12:55:00,13.891,13.976,13.821,13.821,1300000.0
2007-02-14 13:00:00,13.886,13.988,13.849,13.849,450000.0
2007-02-14 13:05:00,13.837,13.98,13.76,13.788,2200000.0
2007-02-14 13:10:00,13.882,13.963,13.784,13.935,2250000.0
2007-02-14 13:15:00,13.872,13.961,13.771,13.853,2000000.0
2007-02-14 13:20:00,13.844,13.983,13.807,13.844,2050000.0
2007-02-14 13:25:00,13.921,13.99,13.803,13.94,1650000.0
2007-02-14 13:30:00,13.939,13.956,13.771,13.807,2100000.0
2007-02-14 13:35:00,13.883,13.965,13.82,13.911,2100000.0
2007-02-14 13:40:00,13.914,13.972,13.78,13.888,1950000.0
2007-02-14 13:45:00,13.834,13.955,13.794,13.896,1800000.0
2007-02-14 13:50:00,13.87,13.966,13.786,13.946,2000000.0
2007-02-14 13:55:00,13.906,14.023,13.809,13.859,1850000.0
2007-02-14 14:00:00,13.896,13.962,13.82,13.958,1800000.0
2007-02-14 14:05:00,13.923,13.989,13.792,13.831,2050000.0
2007-02-14 14:10:00,13.807,13.973,13.807,13.863,2050000.0
2007-02-14 14:15:00,13.798,13.949,13.741,13.9,2300000.0
2007-02-14 14:20:00,13.815,13.966,13.8,13.928,2050000.0
2007-02-14 14:25:00,13.834,13.919,13.762,13.853,1850000.0
2007-02-14 14:30:00,13.823,13.924,13.754,13.754,2250000.0
2007-02-14 14:35:00,13.863,13.925,13.718,13.798,2200000.0
2007-02-14 14:40:00,13.819,13.889,13.742,13.862,1900000.0
2007-02-14 14:45:00,13.87,13.916,13.701,13.726,2000000.0
2007-02-14 14:50:00,13.8,13.908,13.759,13.862,1600000.0
2007-02-14 14:55:00,13.873,13.943,13.732,13.896,2400000.0
2007-02-14 15:00:00,13.79,13.932,13.776,13.806,2400000.0
2007-02-14 15:05:00,13.789,13.991,13.773,13.863,2250000.0
2007-02-14 15:10:00,13.889,13.973,13.782,13.933,2350000.0
2007-02-14 15:15:00,13.825,13.98,13.77,13.938,2250000.0
2007-02-14 15:20:00,13.888,14.015,13.864,13.995,2150000.0
2007-02-14 15:25:00,14.018,14.018,13.878,13.878,2050000.0
2007-02-14 15:30:00,13.957,14.028,13.864,13.866,2200000.0
2007-02-14 15:35:00,13.952,14.06,13.864,13.96,2300000.0
2007-02-14 15:40:00,13.939,14.059,13.891,14.045,2000000.0
2007-02-14 15:45:00,14.06,14.06,13.901,14.039,2100000.0
2007-02-14 15:50:00,13.952,14.063,13.909,14.051,2200000.0
2007-02-14 15:55:00,13.924,14.077,13.911,13.943,2350000.0
2007-02-14 16:00:00,14.016,14.048,13.856,13.974,2450000.0
2007-02-14 16:05:00,13.872,14.03,13.853,14.01,2200000.0
2007-02-14 16:10:00,13.993,14.042,13.845,13.932,2300000.0
2007-02-14 16:15:00,14.019,14.042,13.885,14.017,2050000.0
2007-02-14 16:20:00,14.023,14.026,13.885,14.01,2450000.0
2007-02-14 16:25:00,13.987,14.032,13.846,13.976,2050000.0
2007-02-14 16:30:00,13.924,14.027,13.872,13.98,2150000.0
2007-02-14 16:35:00,13.904,14.008,13.837,13.986,2450000.0
2007-02-14 16:40:00,13.986,13.998,13.848,13.848,2100000.0
2007-02-14 16:45:00,13.865,13.995,13.837,13.853,2300000.0
2007-02-14 16:50:00,13.946,14.001,13.833,13.849,2100000.0
2007-02-14 16:55:00,13.942,13.984,13.838,13.893,2200000.0
2007-02-14 17:00:00,13.962,14.049,13.881,13.972,2100000.0
2007-02-14 17:05:00,14.014,14.049,13.877,13.954,2200000.0
2007-02-14 17:10:00,14.02,14.067,13.924,14.045,2150000.0
2007-02-14 17:15:00,13.94,14.057,13.912,14.028,1950000.0
2007-02-14 17:20:00,14.012,14.075,13.918,13.943,2250000.0
2007-02-14 17:25:00,14.013,14.051,13.861,14.031,1950000.0
2007-02-14 17:30:00,13.922,14.077,13.853,14.013,2750000.0
2007-02-14 17:35:00,13.998,14.053,13.875,13.924,2400000.0
2007-02-14 17:40:00,13.911,14.028,13.846,13.953,2650000.0
2007-02-14 17:45:00,13.888,14.006,13.821,13.963,2400000.0
2007-02-14 17:50:00,13.981,14.019,13.844,13.994,2650000.0
2007-02-14 17:55:00,13.894,14.009,13.848,13.958,2100000.0
2007-02-14 18:00:00,13.848,13.985,13.839,13.925,2300000.0
2007-02-14 18:05:00,13.913,14.012,13.821,13.921,2550000.0
2007-02-14 18:10:00,13.88,13.998,13.868,13.955,2150000.0
2007-02-14 18:15:00,13.877,14.005,13.831,13.922,1900000.0
2007-02-14 18:20:00,13.891,14.023,13.841,13.985,2550000.0
2007-02-14 18:25:00,13.877,14.029,13.843,14.029,2100000.0
2007-02-14 18:30:00,13.993,14.061,13.896,14.048,2250000.0
2007-02-14 18:35:00,13.946,14.021,13.866,13.97,2500000.0
2007-02-14 18:40:00,13.981,14.032,13.859,13.94,2450000.0
2007-02-14 18:45:00,13.902,14.011,13.846,13.91,1750000.0
2007-02-14 18:50:00,13.924,14.017,13.833,13.931,2400000.0
2007-02-14 18:55:00,13.888,14.002,13.87,13.928,2150000.0
2007-02-14 19:00:00,13.89,14.02,13.83,13.929,2500000.0
2007-02-14 19:05:00,13.979,14.07,13.855,13.973,2300000.0
2007-02-14 19:10:00,13.925,14.03,13.846,13.964,2350000.0
2007-02-14 19:15:00,13.917,14.029,13.834,13.996,2550000.0
2007-02-14 19:20:00,13.983,14.004,13.857,13.961,2250000.0
2007-02-14 19:25:00,13.884,14.0,13.812,13.921,2300000.0
2007-02-14 19:30:00,13.972,13.974,13.829,13.876,2150000.0
2007-02-14 19:35:00,13.969,13.984,13.799,13.923,1850000.0
2007-02-14 19:40:00,13.795,13.988,13.778,13.847,2300000.0
2007-02-14 19:45:00,13.813,13.936,13.755,13.821,2200000.0
2007-02-14 19:50:00,13.801,13.935,13.787,13.787,1950000.0
2007-02-14 19:55:00,13.801,13.957,13.775,13.837,2000000.0
2007-02-14 20:00:00,13.941,13.959,13.811,13.85,1350000.0
2007-02-14 20:05:00,13.933,13.952,13.78,13.944,1600000.0
2007-02-14 20:10:00,13.931,13.931,13.793,13.894,2000000.0
2007-02-14 20:15:00,13.812,13.915,13.785,13.814,2050000.0
2007-02-14 20:20:00,13.879,13.897,13.732,13.776,2450000.0
2007-02-14 20:25:00,13.904,13.934,13.768,13.904,2250000.0
2007-02-14 20:30:00,13.916,13.933,13.791,13.807,1300000.0
2007-02-14 20:35:00,13.808,13.931,13.752,13.887,1600000.0
2007-02-14 20:40:00,13.839,13.932,13.75,13.907,1850000.0
2007-02-14 20:45:00,13.907,13.95,13.791,13.862,2300000.0
2007-02-14 20:50:00,13.907,13.963,13.787,13.814,1600000.0
2007-02-14 20:55:00,13.901,13.928,13.732,13.844,2050000.0
2007-02-14 21:00:00,13.82,13.923,13.787,13.801,1800000.0
2007-02-14 21:05:00,13.865,13.943,13.77,13.834,1850000.0
2007-02-14 21:10:00,13.853,13.963,13.767,13.866,2250000.0
2007-02-14 21:15:00,13.897,13.966,13.758,13.889,2250000.0
2007-02-14 21:20:00,13.868,13.952,13.793,13.831,1450000.0
2007-02-14 21:25:00,13.888,13.954,13.825,13.854,1400000.0
2007-02-14 21:30:00,13.914,13.957,13.798,13.923,1800000.0
2007-02-14 21:35:00,13.844,14.043,13.82,13.984,1650000.0
2007-02-14 21:40:00,13.931,13.931,13.82,13.88,1300000.0
2007-02-14 21:45:00,13.942,13.981,13.844,13.91,1750000.0
2007-02-14 21:50:00,13.784,13.998,13.784,13.984,2250000.0
2007-02-14 21:55:00,13.952,14.01,13.844,13.976,1950000.0
2007-02-14 22:00:00,13.937,13.996,13.825,13.859,1850000.0
2007-02-14 22:05:00,13.908,13.989,13.832,13.924,1050000.0
2007-02-14 22:15:00,13.963,13.976,13.863,13.976,500000.0
2007-02-14 22:20:00,13.891,14.048,13.838,13.933,1750000.0
2007-02-14 22:25:00,13.874,14.005,13.874,13.996,2200000.0
2007-02-14 22:30:00,14.013,14.013,13.849,13.959,1950000.0
2007-02-14 22:35:00,13.946,14.057,13.848,13.858,1550000.0
2007-02-14 22:40:00,13.987,14.042,13.878,13.924,1500000.0
2007-02-14 22:45:00,13.91,14.026,13.852,13.927,1550000.0
2007-02-14 22:50:00,13.932,14.061,13.911,13.993,1650000.0
2007-02-14 22:55:00,13.975,14.024,13.886,13.974,1600000.0
2007-02-14 23:00:00,13.981,14.021,13.864,13.953,700000.0
2007-02-14 23:05:00,13.882,14.018,13.869,13.947,1750000.0
2007-02-14 23:10:00,13.967,14.046,13.92,13.98,650000.0
2007-02-14 23:15:00,13.955,14.01,13.893,13.92,1800000.0
2007-02-14 23:20:00,13.947,14.019,13.885,13.971,1600000.0
2007-02-14 23:25:00,13.955,13.988,13.889,13.961,400000.0
2007-02-14 23:30:00,13.952,14.039,13.868,13.941,1400000.0
2007-02-14 23:35:00,13.895,13.981,13.855,13.962,500000.0
2007-02-14 23:40:00,13.919,13.99,13.837,13.99,1100000.0
2007-02-14 23:45:00,13.951,13.955,13.93,13.931,200000.0
2007-02-14 23:50:00,13.998,14.023,13.846,13.846,2150000.0
2007-02-14 23:55:00,13.954,13.97,13.857,13.931,550000.0
2007-02-15 00:00:00,14.01,14.03,13.8,13.959,850000.0
2007-02-15 00:05:00,13.99,13.992,13.9,13.967,350000.0
2007-02-15 00:10:00,13.986,14.01,13.874,13.889,2100000.0
2007-02-15 00:15:00,13.962,14.013,13.924,13.935,450000.0
2007-02-15 00:20:00,13.943,13.943,13.941,13.941,100000.0
2007-02-15 01:05:00,13.96,13.96,13.876,13.947,400000.0
2007-02-15 01:15:00,13.944,13.944,13.844,13.883,200000.0
2007-02-15 01:20:00,13.933,13.994,13.899,13.899,300000.0
2007-02-15 01:40:00,13.916,13.953,13.817,13.903,550000.0
2007-02-15 01:50:00,13.944,13.944,13.845,13.884,200000.0
2007-02-15 01:55:00,13.961,13.975,13.876,13.876,550000.0
2007-02-15 02:00:00,13.955,13.955,13.863,13.899,200000.0
2007-02-15 02:10:00,13.954,13.994,13.884,13.989,750000.0
2007-02-15 02:15:00,13.913,14.046,13.782,13.914,3100000.0
2007-02-15 02:20:00,13.911,14.028,13.832,13.925,2700000.0
2007-02-15 02:25:00,13.901,14.002,13.854,13.922,950000.0
2007-02-15 02:30:00,13.995,13.999,13.902,13.99,400000.0
2007-02-15 02:35:00,13.993,14.005,13.814,13.917,1500000.0
2007-02-15 02:40:00,13.996,14.003,13.871,13.871,950000.0
2007-02-15 02:45:00,14.003,14.038,13.842,13.949,1750000.0
2007-02-15 02:50:00,13.889,13.977,13.785,13.927,2550000.0
2007-02-15 02:55:00,13.832,13.97,13.797,13.929,2550000.0
2007-02-15 03:00:00,13.813,13.97,13.773,13.948,1000000.0
2007-02-15 03:05:00,13.883,13.962,13.787,13.906,1100000.0
2007-02-15 03:10:00,13.893,13.944,13.793,13.908,1100000.0
2007-02-15 03:15:00,13.908,13.944,13.783,13.938,1450000.0
2007-02-15 03:20:00,13.939,13.965,13.794,13.801,1200000.0
2007-02-15 03:25:00,13.92,13.937,13.773,13.88,1850000.0
2007-02-15 03:30:00,13.913,13.959,13.777,13.922,2600000.0
2007-02-15 03:35:00,13.937,13.937,13.82,13.888,850000.0
2007-02-15 03:40:00,13.9,14.006,13.818,13.828,1500000.0
2007-02-15 03:45:00,13.872,13.938,13.797,13.865,1300000.0
2007-02-15 03:50:00,13.765,13.937,13.754,13.904,1250000.0
2007-02-15 03:55:00,13.821,13.914,13.756,13.914,1100000.0
2007-02-15 04:00:00,13.801,13.928,13.792,13.83,1850000.0
2007-02-15 04:05:00,13.86,13.963,13.797,13.942,2300000.0
2007-02-15 04:10:00,13.838,13.986,13.802,13.936,2700000.0
2007-02-15 04:15:00,13.859,13.98,13.808,13.843,2000000.0
2007-02-15 04:20:00,13.934,13.943,13.795,13.919,1500000.0
2007-02-15 04:25:00,13.899,13.946,13.794,13.858,1000000.0
2007-02-15 04:30:00,13.92,13.92,13.783,13.885,750000.0
2007-02-15 04:35:00,13.917,13.924,13.806,13.894,300000.0
2007-02-15 04:40:00,13.899,13.931,13.795,13.914,2200000.0
2007-02-15 04:45:00,13.916,13.974,13.795,13.874,2000000.0
2007-02-15 04:50:00,13.862,13.987,13.774,13.857,1900000.0
2007-02-15 04:55:00,13.834,13.96,13.821,13.922,1750000.0
2007-02-15 05:00:00,13.88,13.933,13.819,13.879,850000.0
2007-02-15 05:05:00,13.889,13.933,13.788,13.88,1100000.0
2007-02-15 05:10:00,13.924,13.971,13.816,13.884,800000.0
2007-02-15 05:15:00,13.912,13.925,13.799,13.815,900000.0
2007-02-15 05:20:00,13.853,14.003,13.769,13.806,1900000.0
2007-02-15 05:25:00,13.803,13.935,13.789,13.811,2450000.0
2007-02-15 05:30:00,13.789,13.986,13.733,13.901,2700000.0
2007-02-15 05:35:00,13.917,14.029,13.815,13.832,1850000.0
2007-02-15 05:40:00,13.894,13.954,13.805,13.936,2300000.0
2007-02-15 05:45:00,13.86,13.939,13.794,13.868,1750000.0
2007-02-15 05:50:00,13.916,13.969,13.783,13.862,2450000.0
2007-02-15 05:55:00,13.913,13.929,13.808,13.862,1200000.0
2007-02-15 06:00:00,13.868,13.963,13.779,13.867,1850000.0
2007-02-15 06:05:00,13.941,13.985,13.794,13.879,1850000.0
2007-02-15 06:10:00,13.94,13.941,13.797,13.838,1600000.0
2007-02-15 06:15:00,13.937,13.964,13.824,13.843,2700000.0
2007-02-15 06:20:00,13.944,13.983,13.765,13.912,2050000.0
2007-02-15 06:25:00,13.934,13.983,13.832,13.94,2500000.0
2007-02-15 06:30:00,13.888,13.975,13.826,13.897,1350000.0
2007-02-15 06:35:00,13.913,13.988,13.759,13.88,1800000.0
2007-02-15 06:40:00,13.883,13.983,13.823,13.936,1550000.0
2007-02-15 06:45:00,13.947,13.997,13.821,13.938,1250000.0
2007-02-15 06:50:00,13.939,13.976,13.818,13.908,1800000.0
2007-02-15 06:55:00,13.897,13.994,13.811,13.939,1950000.0
2007-02-15 07:00:00,13.922,13.975,13.833,13.908,1450000.0
2007-02-15 07:05:00,13.954,13.954,13.873,13.947,400000.0
2007-02-15 07:10:00,13.882,13.976,13.816,13.923,1050000.0
2007-02-15 07:15:00,13.883,13.959,13.833,13.84,1050000.0
2007-02-15 07:20:00,13.913,13.943,13.794,13.831,1400000.0
2007-02-15 07:30:00,13.845,13.932,13.799,13.899,750000.0
2007-02-15 07:35:00,13.912,13.938,13.832,13.938,750000.0
2007-02-15 07:40:00,13.906,13.955,13.784,13.918,950000.0
2007-02-15 07:45:00,13.832,13.959,13.779,13.877,2250000.0
2007-02-15 07:50:00,13.912,13.935,13.778,13.899,2100000.0
2007-02-15 07:55:00,13.889,13.925,13.783,13.916,1400000.0
2007-02-15 08:00:00,13.792,13.987,13.778,13.844,1500000.0
2007-02-15 08:05:00,13.879,13.958,13.829,13.854,1050000.0
2007-02-15 08:10:00,13.934,13.975,13.831,13.918,1100000.0
2007-02-15 08:15:00,13.852,14.008,13.821,13.888,2450000.0
2007-02-15 08:20:00,13.862,13.977,13.834,13.855,900000.0
2007-02-15 08:25:00,13.934,13.951,13.801,13.934,850000.0
2007-02-15 08:30:00,13.951,13.986,13.828,13.869,1800000.0
2007-02-15 08:35:00,13.905,13.997,13.83,13.851,2350000.0
2007-02-15 08:40:00,13.908,13.989,13.83,13.952,2100000.0
2007-02-15 08:45:00,13.952,14.001,13.825,13.906,2250000.0
2007-02-15 08:50:00,13.933,13.981,13.843,13.873,1550000.0
2007-02-15 08:55:00,13.961,13.98,13.819,13.914,1300000.0
2007-02-15 09:00:00,13.914,14.025,13.853,14.01,2000000.0
2007-02-15 09:05:00,13.932,14.006,13.844,13.866,1700000.0
2007-02-15 09:10:00,13.951,13.99,13.814,13.969,1900000.0
2007-02-15 09:15:00,13.908,14.02,13.864,13.981,1150000.0
2007-02-15 09:20:00,13.897,14.04,13.837,13.913,1300000.0
2007-02-15 09:25:00,13.987,14.024,13.842,13.958,1650000.0
2007-02-15 09:30:00,13.884,14.01,13.855,13.973,1800000.0
2007-02-15 09:35:00,13.905,14.016,13.835,13.968,2200000.0
2007-02-15 09:40:00,13.86,13.987,13.806,13.891,1900000.0
2007-02-15 09:45:00,13.85,13.971,13.817,13.868,950000.0
2007-02-15 09:50:00,13.867,13.977,13.818,13.952,1650000.0
2007-02-15 09:55:00,13.881,13.981,13.789,13.949,1250000.0
2007-02-15 10:00:00,13.939,13.98,13.791,13.87,2200000.0
2007-02-15 10:05:00,13.84,13.996,13.771,13.919,1550000.0
2007-02-15 10:10:00,13.939,13.982,13.767,13.852,1700000.0
2007-02-15 10:15:00,13.958,13.984,13.793,13.895,2000000.0
2007-02-15 10:20:00,13.91,13.981,13.798,13.915,1250000.0
2007-02-15 10:25:00,13.921,13.952,13.777,13.912,2050000.0
2007-02-15 10:30:00,13.873,13.97,13.797,13.918,1250000.0
2007-02-15 10:35:00,13.858,13.965,13.797,13.81,1950000.0
2007-02-15 10:40:00,13.93,13.97,13.786,13.903,2950000.0
2007-02-15 10:45:00,13.926,13.96,13.761,13.792,1800000.0
2007-02-15 10:50:00,13.876,13.963,13.768,13.894,3200000.0
2007-02-15 10:55:00,13.893,13.939,13.759,13.759,1250000.0
2007-02-15 11:00:00,13.84,13.997,13.788,13.942,2200000.0
2007-02-15 11:05:00,13.803,13.964,13.803,13.903,2200000.0
2007-02-15 11:10:00,13.779,13.944,13.779,13.938,1850000.0
2007-02-15 11:15:00,13.836,13.986,13.828,13.965,2150000.0
2007-02-15 11:20:00,13.917,13.974,13.783,13.925,2300000.0
2007-02-15 11:25:00,13.841,13.96,13.804,13.873,2300000.0
2007-02-15 11:30:00,13.947,13.978,13.803,13.914,2100000.0
2007-02-15 11:35:00,13.921,13.974,13.775,13.855,1750000.0
2007-02-15 11:40:00,13.876,13.988,13.789,13.904,1900000.0
2007-02-15 11:45:00,13.841,13.974,13.815,13.9,2200000.0
2007-02-15 11:50:00,13.882,13.97,13.818,13.899,1750000.0
2007-02-15 11:55:00,13.89,13.956,13.816,13.893,1950000.0
2007-02-15 12:00:00,13.933,13.953,13.823,13.823,1750000.0
2007-02-15 12:05:00,13.928,13.962,13.797,13.886,1950000.0
2007-02-15 12:10:00,13.93,13.957,13.799,13.845,2200000.0
2007-02-15 12:15:00,13.885,14.016,13.823,13.883,2100000.0
2007-02-15 12:20:00,13.915,14.022,13.85,13.887,1800000.0
2007-02-15 12:25:00,13.968,13.996,13.83,13.883,1950000.0
2007-02-15 12:30:00,13.828,13.989,13.814,13.872,1800000.0
2007-02-15 12:35:00,14.006,14.008,13.837,13.93,2100000.0
2007-02-15 12:40:00,13.917,14.027,13.863,13.876,2400000.0
2007-02-15 12:45:00,13.916,14.025,13.825,13.912,1750000.0
2007-02-15 12:50:00,13.945,14.017,13.843,13.913,2350000.0
2007-02-15 12:55:00,13.91,14.018,13.863,13.973,2150000.0
2007-02-15 13:00:00,13.954,14.01,13.861,13.886,1750000.0
2007-02-15 13:05:00,13.88,14.04,13.841,13.929,2200000.0
2007-02-15 13:10:00,13.975,14.064,13.867,14.011,1700000.0
2007-02-15 13:15:00,13.946,14.031,13.834,13.92,2000000.0
2007-02-15 13:20:00,13.929,14.027,13.865,13.905,2050000.0
2007-02-15 13:25:00,13.99,14.045,13.834,13.933,2150000.0
2007-02-15 13:30:00,13.985,13.995,13.833,13.884,2100000.0
2007-02-15 13:35:00,13.936,14.007,13.822,13.954,2100000.0
2007-02-15 13:40:00,13.957,14.008,13.858,13.906,1200000.0
2007-02-15 13:45:00,13.858,13.988,13.836,13.957,1900000.0
2007-02-15 13:50:00,13.897,13.966,13.791,13.943,2000000.0
2007-02-15 13:55:00,13.914,13.976,13.822,13.968,2000000.0
2007-02-15 14:00:00,13.92,13.968,13.835,13.958,1800000.0
2007-02-15 14:05:00,13.788,13.959,13.788,13.843,2050000.0
2007-02-15 14:10:00,13.834,13.963,13.761,13.845,2050000.0
2007-02-15 14:15:00,13.824,13.97,13.783,13.946,2300000.0
2007-02-15 14:20:00,13.845,13.958,13.803,13.929,2050000.0
2007-02-15 14:25:00,13.861,13.949,13.777,13.905,1850000.0
2007-02-15 14:30:00,13.862,14.0,13.788,13.851,2450000.0
2007-02-15 14:35:00,13.92,13.95,13.764,13.791,2200000.0
2007-02-15 14:40:00,13.88,13.965,13.743,13.903,2300000.0
2007-02-15 14:45:00,13.897,13.96,13.799,13.799,2000000.0
2007-02-15 14:50:00,13.862,13.953,13.797,13.839,2150000.0
2007-02-15 14:55:00,13.908,14.028,13.816,13.979,2400000.0
2007-02-15 15:00:00,13.862,13.992,13.832,13.879,2400000.0
2007-02-15 15:05:00,13.842,14.004,13.809,13.846,2200000.0
2007-02-15 15:10:00,13.877,13.987,13.81,13.891,2500000.0
2007-02-15 15:15:00,13.886,13.942,13.755,13.887,3200000.0
2007-02-15 15:20:00,13.919,13.93,13.743,13.778,3000000.0
2007-02-15 15:25:00,13.93,13.986,13.773,13.832,3100000.0
2007-02-15 15:30:00,13.905,13.997,13.779,13.899,3500000.0
2007-02-15 15:35:00,13.857,13.99,13.796,13.911,3350000.0
2007-02-15 15:40:00,13.928,13.981,13.775,13.93,3000000.0
2007-02-15 15:45:00,13.927,13.945,13.756,13.924,3050000.0
2007-02-15 15:50:00,13.829,13.926,13.731,13.917,3400000.0
2007-02-15 15:55:00,13.781,13.951,13.741,13.832,3700000.0
2007-02-15 16:00:00,13.885,13.994,13.764,13.883,3700000.0
2007-02-15 16:05:00,13.926,13.982,13.787,13.976,3550000.0
2007-02-15 16:10:00,13.939,13.986,13.784,13.986,3350000.0
2007-02-15 16:15:00,13.966,13.98,13.823,13.88,3650000.0
2007-02-15 16:20:00,13.9,14.009,13.797,13.886,4200000.0
2007-02-15 16:25:00,13.889,13.988,13.773,13.914,3100000.0
2007-02-15 16:30:00,13.838,13.967,13.778,13.933,3100000.0
2007-02-15 16:35:00,13.832,13.99,13.786,13.914,3800000.0
2007-02-15 16:40:00,13.923,13.985,13.796,13.833,3550000.0
2007-02-15 16:45:00,13.927,13.95,13.792,13.845,3550000.0
2007-02-15 16:50:00,13.902,13.972,13.778,13.826,2950000.0
2007-02-15 16:55:00,13.902,13.955,13.747,13.838,3400000.0
2007-02-15 17:00:00,13.915,13.915,13.754,13.829,3400000.0
2007-02-15 17:05:00,13.859,13.901,13.722,13.767,3100000.0
2007-02-15 17:10:00,13.811,13.877,13.715,13.856,3100000.0
2007-02-15 17:15:00,13.749,13.942,13.732,13.856,3200000.0
2007-02-15 17:20:00,13.818,13.892,13.704,13.792,3150000.0
2007-02-15 17:25:00,13.862,13.917,13.755,13.872,3400000.0
2007-02-15 17:30:00,13.738,13.914,13.724,13.841,3150000.0
2007-02-15 17:35:00,13.816,13.883,13.663,13.774,3400000.0
2007-02-15 17:40:00,13.779,13.924,13.685,13.85,3400000.0
2007-02-15 17:45:00,13.815,13.91,13.7,13.84,3150000.0
2007-02-15 17:50:00,13.856,13.88,13.673,13.85,3750000.0
2007-02-15 17:55:00,13.769,13.912,13.675,13.864,3600000.0
2007-02-15 18:00:00,13.765,13.894,13.705,13.817,3300000.0
2007-02-15 18:05:00,13.768,13.876,13.704,13.805,2750000.0
2007-02-15 18:10:00,13.778,13.877,13.663,13.801,3450000.0
2007-02-15 18:15:00,13.831,13.875,13.647,13.79,2800000.0
2007-02-15 18:20:00,13.728,13.865,13.652,13.785,3500000.0
2007-02-15 18:25:00,13.728,13.842,13.687,13.83,3350000.0
2007-02-15 18:30:00,13.773,13.86,13.66,13.722,3700000.0
2007-02-15 18:35:00,13.784,13.872,13.683,13.701,3650000.0
2007-02-15 18:40:00,13.723,13.894,13.664,13.802,3750000.0
2007-02-15 18:45:00,13.853,13.944,13.681,13.848,2800000.0
2007-02-15 18:50:00,13.837,13.938,13.749,13.86,3200000.0
2007-02-15 18:55:00,13.787,13.908,13.736,13.842,2800000.0
2007-02-15 19:00:00,13.781,13.944,13.773,13.873,3050000.0
2007-02-15 19:05:00,13.785,13.929,13.771,13.776,2800000.0
2007-02-15 19:10:00,13.812,13.92,13.762,13.806,2350000.0
2007-02-15 19:15:00,13.829,13.944,13.744,13.931,3150000.0
2007-02-15 19:20:00,13.873,13.937,13.778,13.866,3050000.0
2007-02-15 19:25:00,13.845,13.887,13.757,13.776,1900000.0
2007-02-15 19:30:00,13.9,13.903,13.731,13.86,2400000.0
2007-02-15 19:35:00,13.763,13.954,13.763,13.789,1650000.0
2007-02-15 19:40:00,13.845,13.932,13.751,13.801,1800000.0
2007-02-15 19:45:00,13.81,13.946,13.767,13.887,2300000.0
2007-02-15 19:50:00,13.846,13.921,13.779,13.823,2000000.0
2007-02-15 19:55:00,13.811,13.95,13.774,13.883,2550000.0
2007-02-15 20:00:00,13.815,13.909,13.739,13.811,2250000.0
2007-02-15 20:05:00,13.893,13.936,13.749,13.797,2050000.0
2007-02-15 20:10:00,13.88,13.925,13.767,13.803,2150000.0
2007-02-15 20:15:00,13.919,13.935,13.774,13.796,2200000.0
2007-02-15 20:20:00,13.8,13.936,13.753,13.777,2500000.0
2007-02-15 20:25:00,13.864,13.938,13.779,13.915,2100000.0
2007-02-15 20:30:00,13.772,13.943,13.745,13.896,2200000.0
2007-02-15 20:35:00,13.934,13.943,13.779,13.798,2150000.0
2007-02-15 20:40:00,13.832,13.974,13.765,13.845,1650000.0
2007-02-15 20:45:00,13.82,13.936,13.747,13.76,2600000.0
2007-02-15 20:50:00,13.789,13.928,13.777,13.815,1450000.0
2007-02-15 20:55:00,13.868,13.952,13.771,13.918,1950000.0
2007-02-15 21:00:00,13.863,13.932,13.777,13.914,1900000.0
2007-02-15 21:05:00,13.885,13.951,13.774,13.889,2250000.0
2007-02-15 21:10:00,13.909,13.922,13.763,13.81,2550000.0
2007-02-15 21:15:00,13.869,13.945,13.792,13.831,1800000.0
2007-02-15 21:20:00,13.87,13.963,13.752,13.883,2100000.0
2007-02-15 21:25:00,13.784,13.931,13.746,13.931,2100000.0
2007-02-15 21:30:00,13.834,13.919,13.761,13.896,1550000.0
2007-02-15 21:35:00,13.898,13.94,13.739,13.748,1650000.0
2007-02-15 21:40:00,13.869,13.962,13.761,13.858,1500000.0
2007-02-15 21:45:00,13.891,13.987,13.795,13.927,1200000.0
2007-02-15 21:50:00,13.929,13.973,13.792,13.837,1900000.0
2007-02-15 21:55:00,13.894,13.952,13.797,13.947,1800000.0
2007-02-15 22:00:00,13.898,13.947,13.815,13.912,1450000.0
2007-02-15 22:05:00,13.877,13.922,13.818,13.896,550000.0
2007-02-15 22:10:00,13.904,13.929,13.805,13.82,1350000.0
2007-02-15 22:25:00,13.915,13.939,13.798,13.84,700000.0
2007-02-15 22:30:00,13.9,13.974,13.793,13.945,2150000.0
2007-02-15 22:35:00,13.857,13.96,13.82,13.848,1800000.0
2007-02-15 22:40:00,13.936,13.969,13.83,13.83,800000.0
2007-02-15 22:45:00,13.924,13.984,13.809,13.94,1700000.0
2007-02-15 22:50:00,13.914,13.914,13.91,13.91,100000.0
2007-02-15 22:55:00,13.907,13.949,13.818,13.922,1250000.0
2007-02-15 23:00:00,13.894,13.977,13.828,13.886,1800000.0
2007-02-15 23:05:00,13.843,13.998,13.837,13.9,1700000.0
2007-02-15 23:10:00,13.905,13.905,13.821,13.853,200000.0
2007-02-15 23:20:00,13.934,13.934,13.831,13.92,550000.0
2007-02-15 23:25:00,13.944,13.944,13.846,13.889,400000.0
2007-02-15 23:30:00,13.905,13.916,13.813,13.827,350000.0
2007-02-15 23:35:00,13.945,13.946,13.792,13.867,1950000.0
2007-02-15 23:40:00,13.925,13.925,13.84,13.874,200000.0
2007-02-15 23:45:00,13.909,13.942,13.83,13.924,850000.0
2007-02-15 23:50:00,13.89,13.964,13.746,13.797,2250000.0
2007-02-15 23:55:00,13.843,13.948,13.783,13.817,2450000.0
2007-02-16 00:00:00,13.874,13.963,13.83,13.887,950000.0
2007-02-16 00:05:00,13.839,13.962,13.794,13.889,1700000.0
2007-02-16 00:10:00,13.895,13.982,13.81,13.92,1900000.0
2007-02-16 00:15:00,13.906,14.002,13.853,13.972,1000000.0
2007-02-16 00:20:00,13.838,13.847,13.838,13.847,100000.0
2007-02-16 00:50:00,13.935,13.935,13.851,13.885,200000.0
2007-02-16 01:00:00,13.939,13.992,13.828,13.992,1500000.0
2007-02-16 01:05:00,13.979,13.992,13.843,13.974,1750000.0
2007-02-16 01:10:00,13.838,13.946,13.808,13.922,1050000.0
2007-02-16 01:15:00,13.887,14.01,13.78,13.943,1450000.0
2007-02-16 01:20:00,13.97,13.97,13.844,13.885,750000.0
2007-02-16 01:25:00,13.965,13.965,13.899,13.911,300000.0
2007-02-16 01:35:00,13.934,13.944,13.86,13.894,750000.0
2007-02-16 01:40:00,13.929,13.981,13.822,13.925,1400000.0
2007-02-16 01:45:00,13.937,13.995,13.846,13.947,350000.0
2007-02-16 01:50:00,13.943,13.943,13.834,13.873,400000.0
2007-02-16 01:55:00,13.946,13.946,13.862,13.895,200000.0
2007-02-16 02:00:00,13.855,13.938,13.854,13.924,300000.0
2007-02-16 02:05:00,13.927,13.952,13.816,13.865,1350000.0
2007-02-16 02:10:00,13.954,13.972,13.803,13.873,2050000.0
2007-02-16 02:15:00,13.896,14.004,13.847,13.867,850000.0
2007-02-16 02:20:00,13.955,13.955,13.89,13.909,400000.0
2007-02-16 02:30:00,13.844,13.959,13.844,13.959,100000.0
2007-02-16 02:40:00,13.912,13.991,13.838,13.953,1200000.0
2007-02-16 02:45:00,13.904,13.943,13.789,13.874,1100000.0
2007-02-16 03:00:00,13.928,13.983,13.815,13.979,1050000.0
2007-02-16 03:05:00,13.984,13.994,13.83,13.893,1300000.0
2007-02-16 03:10:00,13.912,14.003,13.803,13.884,2150000.0
2007-02-16 03:15:00,13.928,13.975,13.824,13.974,2300000.0
2007-02-16 03:20:00,13.935,13.935,13.83,13.867,200000.0
2007-02-16 03:25:00,13.871,13.913,13.812,13.913,350000.0
2007-02-16 03:30:00,13.924,13.932,13.798,13.83,700000.0
2007-02-16 03:35:00,13.944,13.967,13.791,13.875,750000.0
2007-02-16 03:40:00,13.918,13.918,13.75,13.792,350000.0
2007-02-16 03:45:00,13.897,13.916,13.794,13.879,950000.0
2007-02-16 03:50:00,13.843,13.983,13.81,13.917,1250000.0
2007-02-16 03:55:00,13.92,13.982,13.839,13.937,1100000.0
2007-02-16 04:05:00,13.935,13.935,13.825,13.865,400000.0
2007-02-16 04:10:00,13.935,13.956,13.849,13.879,450000.0
2007-02-16 04:15:00,13.913,13.913,13.809,13.846,200000.0
2007-02-16 04:25:00,13.803,13.845,13.803,13.845,100000.0
2007-02-16 04:40:00,13.907,13.952,13.834,13.856,1000000.0
2007-02-16 04:45:00,13.903,13.936,13.805,13.85,500000.0
2007-02-16 04:50:00,13.883,13.952,13.79,13.895,1400000.0
2007-02-16 04:55:00,13.791,13.973,13.791,13.912,1350000.0
2007-02-16 05:00:00,13.839,13.931,13.791,13.815,1650000.0
2007-02-16 05:15:00,13.902,13.909,13.799,13.904,500000.0
2007-02-16 05:20:00,13.943,13.958,13.818,13.867,1800000.0
2007-02-16 05:25:00,13.877,13.987,13.798,13.947,1500000.0
2007-02-16 05:30:00,13.908,13.975,13.775,13.918,1000000.0
2007-02-16 05:35:00,13.828,13.975,13.817,13.838,1400000.0
2007-02-16 05:40:00,13.887,13.959,13.838,13.851,350000.0
2007-02-16 05:45:00,13.847,13.976,13.818,13.939,1800000.0
2007-02-16 05:50:00,13.945,13.981,13.857,13.945,1100000.0
2007-02-16 05:55:00,13.889,14.034,13.841,13.955,1700000.0
2007-02-16 06:00:00,13.929,13.955,13.768,13.882,2050000.0
2007-02-16 06:05:00,13.964,13.964,13.819,13.927,1100000.0
2007-02-16 06:10:00,13.925,13.983,13.824,13.924,1150000.0
2007-02-16 06:15:00,13.918,13.97,13.839,13.916,1350000.0
2007-02-16 06:20:00,13.898,14.014,13.827,13.992,1350000.0
2007-02-16 06:25:00,13.945,13.95,13.815,13.923,1400000.0
2007-02-16 06:30:00,13.925,13.968,13.819,13.899,1550000.0
2007-02-16 06:35:00,13.886,13.974,13.826,13.886,1250000.0
2007-02-16 06:40:00,13.883,13.975,13.816,13.853,2000000.0
2007-02-16 06:45:00,13.842,13.992,13.826,13.826,2100000.0
2007-02-16 06:50:00,13.909,13.955,13.856,13.922,1150000.0
2007-02-16 06:55:00,13.907,13.979,13.813,13.838,1550000.0
2007-02-16 07:00:00,13.855,13.968,13.829,13.907,1550000.0
2007-02-16 07:05:00,13.872,13.959,13.799,13.939,1600000.0
2007-02-16 07:10:00,13.853,13.982,13.853,13.903,1550000.0
2007-02-16 07:15:00,13.854,13.928,13.833,13.907,400000.0
2007-02-16 07:20:00,13.896,13.975,13.79,13.947,1050000.0
2007-02-16 07:25:00,13.95,13.95,13.791,13.887,1200000.0
2007-02-16 07:35:00,13.867,13.952,13.783,13.906,1700000.0
2007-02-16 07:40:00,13.855,13.916,13.78,13.844,1300000.0
2007-02-16 07:45:00,13.838,13.94,13.803,13.94,750000.0
2007-02-16 07:50:00,13.84,13.991,13.812,13.866,1450000.0
2007-02-16 07:55:00,13.837,13.955,13.804,13.84,1000000.0
2007-02-16 08:00:00,13.9,13.967,13.793,13.793,1400000.0
2007-02-16 08:05:00,13.855,13.97,13.81,13.848,1150000.0
2007-02-16 08:10:00,13.913,13.936,13.806,13.833,800000.0
2007-02-16 08:15:00,13.794,13.981,13.794,13.87,1350000.0
2007-02-16 08:20:00,13.931,13.931,13.774,13.888,1600000.0
2007-02-16 08:25:00,13.803,13.932,13.766,13.871,1950000.0
2007-02-16 08:30:00,13.9,13.932,13.796,13.845,1850000.0
2007-02-16 08:35:00,13.815,13.945,13.764,13.764,2050000.0
2007-02-16 08:40:00,13.869,13.954,13.83,13.907,1400000.0
2007-02-16 08:45:00,13.903,13.946,13.8,13.86,2250000.0
2007-02-16 08:50:00,13.77,13.927,13.77,13.89,1050000.0
2007-02-16 08:55:00,13.93,13.97,13.75,13.886,2250000.0
2007-02-16 09:00:00,13.867,13.929,13.77,13.929,2200000.0
2007-02-16 09:05:00,13.822,13.913,13.752,13.849,1700000.0
2007-02-16 09:10:00,13.901,13.952,13.761,13.837,2400000.0
2007-02-16 09:15:00,13.837,13.945,13.791,13.892,1550000.0
2007-02-16 09:20:00,13.851,13.949,13.762,13.83,1550000.0
2007-02-16 09:25:00,13.905,13.934,13.762,13.911,1500000.0
2007-02-16 09:30:00,13.847,13.955,13.753,13.862,2200000.0
2007-02-16 09:35:00,13.808,13.961,13.729,13.901,2200000.0
2007-02-16 09:40:00,13.789,13.926,13.747,13.809,2050000.0
2007-02-16 09:45:00,13.845,13.958,13.753,13.792,2200000.0
2007-02-16 09:50:00,13.781,13.904,13.723,13.863,2000000.0
2007-02-16 09:55:00,13.851,13.937,13.72,13.831,1700000.0
2007-02-16 10:00:00,13.848,13.902,13.722,13.815,2200000.0
2007-02-16 10:05:00,13.783,13.933,13.733,13.899,2050000.0
2007-02-16 10:10:00,13.88,13.91,13.731,13.84,1750000.0
2007-02-16 10:15:00,13.918,13.929,13.77,13.85,2000000.0
2007-02-16 10:20:00,13.783,13.91,13.738,13.883,2700000.0
2007-02-16 10:25:00,13.778,13.919,13.743,13.868,1950000.0
2007-02-16 10:30:00,13.77,13.954,13.717,13.886,1950000.0
2007-02-16 10:35:00,13.796,13.888,13.744,13.744,1850000.0
2007-02-16 10:40:00,13.873,13.919,13.72,13.849,2950000.0
2007-02-16 10:45:00,13.844,13.892,13.728,13.748,2150000.0
2007-02-16 10:50:00,13.823,13.911,13.743,13.853,900000.0
2007-02-16 10:55:00,13.828,13.928,13.745,13.774,1200000.0
2007-02-16 11:00:00,13.821,13.911,13.758,13.894,2200000.0
2007-02-16 11:05:00,13.767,13.917,13.76,13.849,2200000.0
2007-02-16 11:10:00,13.749,13.903,13.749,13.883,2200000.0
2007-02-16 11:15:00,13.794,13.903,13.716,13.891,2150000.0
2007-02-16 11:20:00,13.857,13.898,13.692,13.822,1900000.0
2007-02-16 11:25:00,13.787,13.914,13.725,13.803,2300000.0
2007-02-16 11:30:00,13.88,13.911,13.759,13.864,2000000.0
2007-02-16 11:35:00,13.86,13.905,13.731,13.793,2150000.0
2007-02-16 11:40:00,13.81,13.91,13.762,13.853,1900000.0
2007-02-16 11:45:00,13.77,13.929,13.715,13.797,2200000.0
2007-02-16 11:50:00,13.822,13.903,13.744,13.838,2200000.0
2007-02-16 11:55:00,13.824,13.906,13.755,13.818,1600000.0
2007-02-16 12:00:00,13.835,13.914,13.748,13.752,2150000.0
2007-02-16 12:05:00,13.849,13.904,13.771,13.807,1950000.0
2007-02-16 12:10:00,13.85,13.898,13.746,13.804,2050000.0
2007-02-16 12:15:00,13.811,13.892,13.74,13.769,2100000.0
2007-02-16 12:20:00,13.819,13.918,13.765,13.855,2000000.0
2007-02-16 12:25:00,13.88,13.907,13.723,13.759,2450000.0
2007-02-16 12:30:00,13.748,13.903,13.748,13.757,2050000.0
2007-02-16 12:35:00,13.891,13.921,13.73,13.832,2100000.0
2007-02-16 12:40:00,13.816,13.911,13.67,13.721,2400000.0
2007-02-16 12:45:00,13.769,13.919,13.721,13.799,2250000.0
2007-02-16 12:50:00,13.809,13.923,13.751,13.796,1850000.0
2007-02-16 12:55:00,13.812,13.91,13.735,13.872,1250000.0
2007-02-16 13:00:00,13.851,13.9,13.707,13.725,2200000.0
2007-02-16 13:05:00,13.724,13.873,13.687,13.707,2200000.0
2007-02-16 13:10:00,13.803,13.942,13.743,13.86,2250000.0
2007-02-16 13:15:00,13.798,13.89,13.725,13.761,2000000.0
2007-02-16 13:20:00,13.769,13.896,13.715,13.796,2050000.0
2007-02-16 13:25:00,13.87,13.898,13.703,13.808,2150000.0
2007-02-16 13:30:00,13.852,13.904,13.707,13.782,2100000.0
2007-02-16 13:35:00,13.797,13.871,13.719,13.834,2100000.0
2007-02-16 13:40:00,13.838,13.878,13.712,13.786,1950000.0
2007-02-16 13:45:00,13.751,13.874,13.702,13.821,1600000.0
2007-02-16 13:50:00,13.781,13.879,13.726,13.864,2000000.0
2007-02-16 13:55:00,13.822,13.879,13.712,13.743,1650000.0
2007-02-16 14:00:00,13.825,13.888,13.731,13.862,1800000.0
2007-02-16 14:05:00,13.743,13.925,13.736,13.791,2150000.0
2007-02-16 14:10:00,13.756,13.889,13.715,13.758,1550000.0
2007-02-16 14:15:00,13.743,13.885,13.743,13.877,2300000.0
2007-02-16 14:20:00,13.747,13.879,13.698,13.86,2050000.0
2007-02-16 14:25:00,13.793,13.886,13.733,13.825,1850000.0
2007-02-16 14:30:00,13.811,13.884,13.72,13.805,2300000.0
2007-02-16 14:35:00,13.828,13.893,13.687,13.762,2200000.0
2007-02-16 14:40:00,13.803,13.89,13.741,13.846,2300000.0
2007-02-16 14:45:00,13.84,13.912,13.751,13.756,2000000.0
2007-02-16 14:50:00,13.781,13.897,13.734,13.784,2150000.0
2007-02-16 14:55:00,13.815,13.881,13.685,13.846,2400000.0
2007-02-16 15:00:00,13.752,13.873,13.685,13.731,2400000.0
2007-02-16 15:05:00,13.704,13.877,13.675,13.739,2250000.0
2007-02-16 15:10:00,13.726,13.86,13.669,13.86,2200000.0
2007-02-16 15:15:00,13.704,13.862,13.704,13.814,2150000.0
2007-02-16 15:20:00,13.783,13.851,13.733,13.83,2100000.0
2007-02-16 15:25:00,13.838,13.848,13.655,13.795,1900000.0
2007-02-16 15:30:00,13.773,13.849,13.675,13.675,2200000.0
2007-02-16 15:35:00,13.755,13.842,13.702,13.756,2200000.0
2007-02-16 15:40:00,13.718,13.843,13.675,13.802,2000000.0
2007-02-16 15:45:00,13.804,13.85,13.695,13.827,2100000.0
2007-02-16 15:50:00,13.753,13.848,13.682,13.827,2200000.0
2007-02-16 15:55:00,13.714,13.845,13.676,13.742,2350000.0
2007-02-16 16:00:00,13.793,13.9,13.691,13.798,2450000.0
2007-02-16 16:05:00,13.726,13.876,13.7,13.829,2100000.0
2007-02-16 16:10:00,13.798,13.847,13.664,13.734,2300000.0
2007-02-16 16:15:00,13.838,13.885,13.707,13.771,2100000.0
2007-02-16 16:20:00,13.853,13.888,13.712,13.871,2450000.0
2007-02-16 16:25:00,13.826,13.867,13.709,13.801,2000000.0
2007-02-16 16:30:00,13.722,13.859,13.689,13.825,2100000.0
2007-02-16 16:35:00,13.719,13.852,13.677,13.852,2450000.0
2007-02-16 16:40:00,13.782,13.876,13.716,13.716,2150000.0
2007-02-16 16:45:00,13.713,13.896,13.69,13.76,2300000.0
2007-02-16 16:50:00,13.791,13.904,13.758,13.768,2100000.0
2007-02-16 16:55:00,13.874,13.907,13.762,13.799,2250000.0
2007-02-16 17:00:00,13.842,13.888,13.735,13.791,2100000.0
2007-02-16 17:05:00,13.831,13.919,13.678,13.759,2200000.0
2007-02-16 17:10:00,13.824,13.867,13.691,13.798,2150000.0
2007-02-16 17:15:00,13.706,13.903,13.678,13.843,1950000.0
2007-02-16 17:20:00,13.793,13.869,13.721,13.747,2050000.0
2007-02-16 17:25:00,13.817,13.896,13.711,13.85,2300000.0
2007-02-16 17:30:00,13.716,13.936,13.716,13.893,1700000.0
2007-02-16 17:35:00,13.794,13.861,13.715,13.782,1900000.0
2007-02-16 17:40:00,13.739,13.881,13.707,13.83,3800000.0
2007-02-16 17:45:00,13.739,13.91,13.683,13.83,3650000.0
2007-02-16 17:50:00,13.835,13.919,13.682,13.856,3800000.0
2007-02-16 17:55:00,13.78,13.915,13.711,13.857,3400000.0
2007-02-16 18:00:00,13.759,13.883,13.686,13.757,3800000.0
2007-02-16 18:05:00,13.762,13.871,13.657,13.819,3100000.0
2007-02-16 18:10:00,13.845,13.898,13.665,13.852,3000000.0
2007-02-16 18:15:00,13.86,13.874,13.722,13.759,2650000.0
2007-02-16 18:20:00,13.83,13.868,13.699,13.855,3950000.0
2007-02-16 18:25:00,13.854,13.9,13.67,13.863,3500000.0
2007-02-16 18:30:00,13.856,13.919,13.735,13.888,3600000.0
2007-02-16 18:35:00,13.843,13.904,13.738,13.853,3850000.0
2007-02-16 18:40:00,13.842,13.901,13.681,13.721,3950000.0
2007-02-16 18:45:00,13.782,13.948,13.782,13.909,2650000.0
2007-02-16 18:50:00,13.836,13.96,13.762,13.859,2800000.0
2007-02-16 18:55:00,13.785,13.929,13.723,13.875,3400000.0
2007-02-16 19:00:00,13.882,13.914,13.733,13.837,3200000.0
2007-02-16 19:05:00,13.837,13.985,13.753,13.846,3700000.0
2007-02-16 19:10:00,13.828,13.91,13.747,13.864,3150000.0
2007-02-16 19:15:00,13.816,13.941,13.752,13.914,3600000.0
2007-02-16 19:20:00,13.915,13.952,13.742,13.82,3300000.0
2007-02-16 19:25:00,13.775,13.929,13.748,13.855,2250000.0
2007-02-16 19:30:00,13.927,13.959,13.801,13.911,3050000.0
2007-02-16 19:35:00,13.895,13.941,13.802,13.808,2000000.0
2007-02-16 19:40:00,13.864,13.945,13.774,13.867,2200000.0
2007-02-16 19:45:00,13.841,13.968,13.813,13.942,2200000.0
2007-02-16 19:50:00,13.921,13.995,13.83,13.995,2800000.0
2007-02-16 19:55:00,13.881,14.038,13.815,13.966,3500000.0
2007-02-16 20:00:00,13.839,13.983,13.839,13.862,2150000.0
2007-02-16 20:05:00,13.92,13.951,13.755,13.857,3100000.0
2007-02-16 20:10:00,13.872,13.948,13.75,13.942,2200000.0
2007-02-16 20:15:00,13.874,13.978,13.779,13.915,2200000.0
2007-02-16 20:20:00,13.882,13.966,13.78,13.919,2850000.0
2007-02-16 20:25:00,13.947,13.957,13.779,13.867,1800000.0
2007-02-16 20:30:00,13.953,13.965,13.825,13.873,700000.0
2007-02-16 20:35:00,13.865,13.94,13.843,13.899,700000.0
2007-02-16 20:40:00,13.915,13.915,13.823,13.859,200000.0
2007-02-16 20:45:00,13.835,13.955,13.818,13.955,1350000.0
2007-02-16 20:55:00,13.846,13.947,13.816,13.884,1100000.0
2007-02-16 21:00:00,13.87,13.933,13.848,13.92,400000.0
2007-02-16 21:05:00,13.872,13.959,13.863,13.897,550000.0
2007-02-16 21:10:00,13.928,13.963,13.823,13.963,550000.0
2007-02-16 21:15:00,13.84,13.974,13.793,13.903,1500000.0
2007-02-16 21:20:00,13.855,13.953,13.775,13.834,1250000.0
2007-02-16 21:25:00,13.852,13.977,13.827,13.893,1000000.0
2007-02-16 21:30:00,13.908,13.948,13.807,13.902,1000000.0
2007-02-16 21:35:00,13.885,13.926,13.835,13.916,750000.0
2007-02-16 21:40:00,13.895,13.895,13.784,13.846,400000.0
2007-02-16 21:45:00,13.886,13.919,13.85,13.919,350000.0
2007-02-16 21:55:00,13.865,13.916,13.799,13.914,1050000.0
2007-02-16 22:00:00,13.897,13.953,13.801,13.852,1650000.0
2007-02-16 22:05:00,13.927,13.934,13.768,13.823,1000000.0
2007-02-16 22:10:00,13.914,13.914,13.835,13.871,200000.0
2007-02-16 22:15:00,13.937,13.937,13.861,13.916,250000.0
2007-02-16 22:20:00,13.942,13.95,13.815,13.935,700000.0
2007-02-16 22:25:00,13.886,13.886,13.785,13.824,200000.0
2007-02-16 22:30:00,13.933,13.951,13.816,13.951,1100000.0
2007-02-16 22:35:00,13.877,13.975,13.8,13.837,850000.0
2007-02-16 22:40:00,13.886,13.954,13.786,13.859,400000.0
2007-02-16 22:50:00,13.905,13.905,13.821,13.853,200000.0
2007-02-16 22:55:00,13.905,13.905,13.848,13.848,150000.0
2007-02-16 23:00:00,13.937,13.937,13.824,13.887,500000.0
2007-02-16 23:05:00,13.849,13.95,13.849,13.873,1750000.0
2007-02-16 23:10:00,13.932,13.943,13.811,13.917,1550000.0
2007-02-16 23:15:00,13.874,13.982,13.832,13.922,650000.0
2007-02-16 23:25:00,13.901,13.928,13.831,13.918,500000.0
2007-02-16 23:30:00,13.89,13.949,13.81,13.828,1250000.0
2007-02-16 23:45:00,13.906,13.913,13.823,13.866,350000.0
2007-02-19 00:00:00,13.95,14.03,13.93,13.98,200000.0
2007-02-19 00:10:00,13.903,13.903,13.804,13.843,200000.0
2007-02-19 00:15:00,13.812,13.902,13.812,13.902,150000.0
2007-02-19 00:20:00,13.902,13.902,13.802,13.843,200000.0
2007-02-19 00:30:00,13.914,13.914,13.83,13.863,200000.0
2007-02-19 00:40:00,13.92,13.949,13.838,13.869,400000.0
2007-02-19 00:50:00,13.907,13.907,13.806,13.845,200000.0
2007-02-19 00:55:00,13.895,13.895,13.796,13.834,200000.0
2007-02-19 01:25:00,13.943,13.943,13.88,13.88,400000.0
2007-02-19 01:30:00,13.829,13.986,13.81,13.89,1700000.0
2007-02-19 01:35:00,13.845,13.941,13.811,13.858,1700000.0
2007-02-19 01:45:00,13.905,13.907,13.795,13.855,600000.0
2007-02-19 01:50:00,13.898,13.898,13.788,13.802,650000.0
2007-02-19 01:55:00,13.919,13.919,13.836,13.836,250000.0
2007-02-19 02:00:00,13.848,13.986,13.793,13.928,2150000.0
2007-02-19 02:05:00,13.907,13.968,13.851,13.918,450000.0
2007-02-19 02:10:00,13.883,13.971,13.779,13.924,1400000.0
2007-02-19 02:15:00,13.816,13.951,13.762,13.804,1050000.0
2007-02-19 02:20:00,13.939,13.939,13.823,13.887,950000.0
2007-02-19 02:25:00,13.798,13.92,13.762,13.883,900000.0
2007-02-19 02:30:00,13.831,13.907,13.799,13.837,350000.0
2007-02-19 02:35:00,13.839,13.905,13.825,13.902,400000.0
2007-02-19 02:40:00,13.886,13.897,13.785,13.844,500000.0
2007-02-19 02:45:00,13.937,13.955,13.832,13.873,650000.0
2007-02-19 02:50:00,13.913,13.982,13.825,13.881,1400000.0
2007-02-19 02:55:00,13.913,13.947,13.831,13.91,600000.0
2007-02-19 03:00:00,13.919,13.919,13.813,13.853,400000.0
2007-02-19 03:05:00,13.824,13.963,13.824,13.892,1550000.0
2007-02-19 03:10:00,13.847,13.974,13.793,13.892,2400000.0
2007-02-19 03:15:00,13.924,13.982,13.855,13.977,2950000.0
2007-02-19 03:25:00,13.87,13.977,13.845,13.966,1500000.0
2007-02-19 03:30:00,13.919,14.008,13.852,13.957,1950000.0
2007-02-19 03:35:00,13.847,14.006,13.847,13.921,2300000.0
2007-02-19 03:40:00,13.947,14.003,13.843,13.939,1350000.0
2007-02-19 03:45:00,13.953,14.032,13.876,13.959,1600000.0
2007-02-19 03:50:00,13.967,14.014,13.855,13.855,1300000.0
2007-02-19 03:55:00,13.944,13.944,13.844,13.883,200000.0
2007-02-19 04:00:00,13.954,13.966,13.871,13.915,400000.0
2007-02-19 04:05:00,13.894,13.993,13.83,13.968,1250000.0
2007-02-19 04:10:00,13.953,13.994,13.863,13.886,500000.0
2007-02-19 04:15:00,13.976,13.979,13.891,13.933,400000.0
2007-02-19 04:20:00,13.995,13.995,13.865,13.899,400000.0
2007-02-19 04:25:00,13.912,13.992,13.845,13.969,800000.0
2007-02-19 04:30:00,13.958,13.992,13.86,13.958,600000.0
2007-02-19 04:35:00,13.885,14.001,13.879,13.968,900000.0
2007-02-19 04:45:00,13.998,13.998,13.874,13.998,650000.0
2007-02-19 04:50:00,13.887,14.008,13.838,13.944,600000.0
2007-02-19 04:55:00,13.902,14.008,13.875,13.913,950000.0
2007-02-19 05:00:00,13.898,13.984,13.864,13.964,1250000.0
2007-02-19 05:05:00,13.964,13.995,13.848,13.941,800000.0
2007-02-19 05:10:00,13.948,14.061,13.841,14.021,2400000.0
2007-02-19 05:15:00,13.954,13.982,13.849,13.982,950000.0
2007-02-19 05:20:00,13.971,13.977,13.862,13.901,550000.0
2007-02-19 05:30:00,13.958,13.997,13.916,13.958,300000.0
2007-02-19 05:35:00,13.979,14.012,13.831,13.86,1800000.0
2007-02-19 05:40:00,13.973,14.015,13.877,14.015,950000.0
2007-02-19 05:45:00,13.927,14.009,13.872,13.918,1200000.0
2007-02-19 05:50:00,13.983,14.024,13.884,13.937,1550000.0
2007-02-19 05:55:00,13.926,14.009,13.878,13.971,700000.0
2007-02-19 06:00:00,13.997,13.997,13.911,13.945,200000.0
2007-02-19 06:05:00,13.985,14.024,13.885,13.988,550000.0
2007-02-19 06:10:00,13.999,14.026,13.881,13.906,2500000.0
2007-02-19 06:15:00,13.989,14.028,13.892,13.95,1800000.0
2007-02-19 06:20:00,13.985,13.985,13.893,13.929,200000.0
2007-02-19 06:25:00,13.995,14.014,13.916,13.946,300000.0
2007-02-19 06:30:00,13.945,14.014,13.894,13.909,1550000.0
2007-02-19 06:35:00,14.018,14.03,13.856,14.0,1550000.0
2007-02-19 06:40:00,13.981,13.985,13.925,13.94,600000.0
2007-02-19 06:45:00,13.998,14.038,13.869,13.919,750000.0
2007-02-19 06:50:00,13.931,14.028,13.902,13.953,1900000.0
2007-02-19 06:55:00,13.962,14.02,13.878,13.936,1100000.0
2007-02-19 07:00:00,13.88,14.032,13.853,13.895,2050000.0
2007-02-19 07:05:00,13.91,14.05,13.868,14.02,3200000.0
2007-02-19 07:10:00,13.964,14.029,13.896,13.967,2300000.0
2007-02-19 07:15:00,13.904,14.013,13.899,13.904,1400000.0
2007-02-19 07:20:00,13.894,14.039,13.894,13.98,950000.0
2007-02-19 07:25:00,13.958,14.034,13.892,13.939,850000.0
2007-02-19 07:30:00,13.973,14.036,13.886,14.001,1200000.0
2007-02-19 07:35:00,13.909,14.017,13.899,14.0,850000.0
2007-02-19 07:40:00,13.956,14.043,13.862,13.926,2200000.0
2007-02-19 07:45:00,13.883,14.039,13.823,13.912,1650000.0
2007-02-19 07:50:00,13.913,14.018,13.875,13.875,850000.0
2007-02-19 07:55:00,13.99,14.047,13.854,13.989,1850000.0
2007-02-19 08:00:00,13.992,14.024,13.874,13.899,1950000.0
2007-02-19 08:05:00,14.01,14.01,13.881,13.918,1000000.0
2007-02-19 08:10:00,14.001,14.03,13.879,13.895,1950000.0
2007-02-19 08:15:00,13.888,14.016,13.887,13.945,1150000.0
2007-02-19 08:20:00,14.031,14.034,13.876,13.938,2450000.0
2007-02-19 08:25:00,13.893,14.018,13.893,13.986,1050000.0
2007-02-19 08:30:00,13.992,14.028,13.858,13.928,1500000.0
2007-02-19 08:35:00,13.902,14.04,13.89,13.89,500000.0
2007-02-19 08:40:00,13.949,14.018,13.868,13.983,1100000.0
2007-02-19 08:45:00,13.89,13.977,13.89,13.926,450000.0
2007-02-19 08:50:00,13.86,14.026,13.86,13.96,650000.0
2007-02-19 09:05:00,13.956,14.025,13.893,13.906,850000.0
2007-02-19 09:10:00,13.929,14.002,13.886,14.002,450000.0
2007-02-19 09:15:00,13.935,14.028,13.882,13.991,1750000.0
2007-02-19 09:20:00,13.935,14.037,13.834,13.913,1850000.0
2007-02-19 09:25:00,14.011,14.018,13.879,13.965,1000000.0
2007-02-19 09:30:00,13.928,14.033,13.842,13.945,1800000.0
2007-02-19 09:35:00,13.907,14.016,13.846,13.998,1850000.0
2007-02-19 09:40:00,13.962,14.02,13.853,13.905,1450000.0
2007-02-19 09:45:00,13.86,13.978,13.846,13.893,850000.0
2007-02-19 09:50:00,13.896,13.982,13.843,13.946,1200000.0
2007-02-19 09:55:00,13.93,14.032,13.825,13.994,2150000.0
2007-02-19 10:00:00,13.93,13.987,13.81,13.915,1250000.0
2007-02-19 10:05:00,13.855,14.014,13.851,14.014,1600000.0
2007-02-19 10:10:00,13.996,14.045,13.859,13.918,2450000.0
2007-02-19 10:15:00,14.013,14.066,13.839,13.936,2000000.0
2007-02-19 10:20:00,13.9,13.988,13.809,13.967,2700000.0
2007-02-19 10:25:00,13.863,13.984,13.841,13.964,2750000.0
2007-02-19 10:30:00,13.92,13.99,13.852,13.967,1450000.0
2007-02-19 10:35:00,13.9,13.999,13.815,13.817,1950000.0
2007-02-19 10:40:00,13.929,14.001,13.828,13.854,1500000.0
2007-02-19 10:45:00,13.939,13.999,13.838,13.848,1400000.0
2007-02-19 10:50:00,13.921,13.981,13.823,13.833,2150000.0
2007-02-19 10:55:00,13.939,14.019,13.84,13.856,2050000.0
2007-02-19 11:00:00,13.944,14.037,13.817,13.987,2200000.0
2007-02-19 11:05:00,13.836,13.994,13.836,13.952,2200000.0
2007-02-19 11:10:00,13.975,14.011,13.87,14.011,850000.0
2007-02-19 11:15:00,13.911,14.04,13.874,13.971,1800000.0
2007-02-19 11:20:00,13.928,14.028,13.849,13.957,1800000.0
2007-02-19 11:25:00,13.887,13.974,13.831,13.927,1400000.0
2007-02-19 11:30:00,13.935,13.963,13.843,13.946,600000.0
2007-02-19 11:35:00,13.957,14.032,13.849,13.884,2150000.0
2007-02-19 11:40:00,13.887,13.997,13.853,13.976,1450000.0
2007-02-19 11:45:00,13.879,14.019,13.818,13.905,1800000.0
2007-02-19 11:50:00,13.939,14.032,13.854,13.959,2200000.0
2007-02-19 11:55:00,13.962,14.035,13.847,13.912,1950000.0
2007-02-19 12:00:00,13.95,13.999,13.831,13.868,2150000.0
2007-02-19 12:05:00,13.965,14.015,13.844,13.886,1950000.0
2007-02-19 12:10:00,13.944,13.98,13.843,13.875,1650000.0
2007-02-19 12:15:00,13.925,13.999,13.835,13.856,2100000.0
2007-02-19 12:20:00,13.89,14.044,13.83,13.894,1400000.0
2007-02-19 12:25:00,13.948,13.974,13.823,13.838,1450000.0
2007-02-19 12:30:00,13.842,13.985,13.832,13.832,2000000.0
2007-02-19 12:35:00,13.981,14.009,13.844,13.957,2100000.0
2007-02-19 12:40:00,13.942,14.032,13.868,13.988,900000.0
2007-02-19 12:45:00,13.916,14.018,13.851,13.964,1800000.0
2007-02-19 12:50:00,13.899,14.003,13.818,13.94,1850000.0
2007-02-19 12:55:00,13.938,14.008,13.83,13.95,1750000.0
2007-02-19 13:00:00,13.949,13.961,13.82,13.82,1350000.0
2007-02-19 13:05:00,13.831,14.021,13.806,13.858,2200000.0
2007-02-19 13:10:00,13.937,14.029,13.85,13.992,2250000.0
2007-02-19 13:15:00,13.92,14.034,13.858,13.915,2000000.0
2007-02-19 13:20:00,13.906,14.008,13.861,13.924,1650000.0
2007-02-19 13:25:00,13.992,14.015,13.852,13.975,1650000.0
2007-02-19 13:30:00,14.0,14.0,13.814,13.887,1750000.0
2007-02-19 13:35:00,13.962,14.053,13.896,14.0,1250000.0
2007-02-19 13:40:00,13.889,14.025,13.863,13.939,1100000.0
2007-02-19 13:45:00,13.9,14.046,13.865,13.997,2100000.0
2007-02-19 13:50:00,14.001,14.001,13.859,13.896,1150000.0
2007-02-19 13:55:00,13.937,13.995,13.848,13.921,1150000.0
2007-02-19 14:00:00,13.944,14.004,13.871,13.964,1450000.0
2007-02-19 14:05:00,13.913,13.983,13.846,13.887,950000.0
2007-02-19 14:10:00,13.868,14.022,13.855,13.922,2050000.0
2007-02-19 14:15:00,13.858,13.998,13.802,13.95,1450000.0
2007-02-19 14:20:00,13.873,14.011,13.832,13.974,2050000.0
2007-02-19 14:25:00,13.905,13.974,13.89,13.916,350000.0
2007-02-19 14:30:00,13.94,14.032,13.848,13.889,1450000.0
2007-02-19 14:35:00,13.945,13.981,13.847,13.932,1700000.0
2007-02-19 14:40:00,13.904,13.965,13.829,13.939,1750000.0
2007-02-19 14:45:00,13.916,13.96,13.872,13.877,750000.0
2007-02-19 14:50:00,13.886,13.98,13.812,13.848,950000.0
2007-02-19 14:55:00,13.901,13.97,13.794,13.97,2000000.0
2007-02-19 15:00:00,13.85,14.033,13.823,13.963,1850000.0
2007-02-19 15:05:00,13.844,13.974,13.811,13.851,1850000.0
2007-02-19 15:10:00,13.872,13.964,13.818,13.952,1450000.0
2007-02-19 15:15:00,13.89,13.958,13.809,13.897,850000.0
2007-02-19 15:20:00,13.904,13.992,13.833,13.934,700000.0
2007-02-19 15:25:00,13.942,13.953,13.834,13.92,1500000.0
2007-02-19 15:30:00,13.972,13.972,13.8,13.8,1850000.0
2007-02-19 15:35:00,13.898,13.963,13.838,13.884,1100000.0
2007-02-19 15:40:00,13.856,13.975,13.825,13.965,1550000.0
2007-02-19 15:45:00,13.976,13.981,13.817,13.847,1750000.0
2007-02-19 15:50:00,13.879,13.999,13.836,13.983,1700000.0
2007-02-19 15:55:00,13.863,14.007,13.814,13.9,2350000.0
2007-02-19 16:00:00,13.865,14.005,13.822,13.931,1550000.0
2007-02-19 16:05:00,13.9,13.91,13.847,13.91,200000.0
2007-02-19 16:10:00,13.914,13.98,13.805,13.872,1350000.0
2007-02-19 16:15:00,13.96,13.999,13.835,13.95,1650000.0
2007-02-19 16:20:00,13.96,13.96,13.796,13.918,1050000.0
2007-02-19 16:25:00,13.938,13.989,13.853,13.984,1100000.0
2007-02-19 16:30:00,13.879,13.98,13.831,13.92,1400000.0
2007-02-19 16:35:00,13.872,13.969,13.805,13.818,1950000.0
2007-02-19 16:40:00,13.881,13.964,13.807,13.807,1200000.0
2007-02-19 16:45:00,13.818,13.987,13.818,13.835,1800000.0
2007-02-19 16:50:00,13.946,13.946,13.946,13.946,50000.0
2007-02-19 16:55:00,13.93,13.961,13.838,13.882,550000.0
2007-02-19 17:00:00,13.886,13.982,13.839,13.927,1400000.0
2007-02-19 17:05:00,13.972,13.972,13.78,13.882,1250000.0
2007-02-19 17:10:00,13.936,13.975,13.802,13.832,750000.0
2007-02-19 17:15:00,13.824,13.994,13.795,13.947,1150000.0
2007-02-19 17:20:00,13.921,13.991,13.854,13.978,500000.0
2007-02-19 17:25:00,13.838,13.958,13.838,13.958,500000.0
2007-02-19 17:30:00,13.87,14.043,13.839,13.967,1900000.0
2007-02-19 17:35:00,13.945,13.98,13.827,13.866,1300000.0
2007-02-19 17:40:00,13.865,14.012,13.838,13.948,2150000.0
2007-02-19 17:45:00,13.899,14.026,13.895,13.944,900000.0
2007-02-19 17:50:00,13.956,13.991,13.845,13.964,1750000.0
2007-02-19 17:55:00,13.859,14.005,13.838,13.983,1950000.0
2007-02-19 18:00:00,13.86,13.972,13.824,13.901,1650000.0
2007-02-19 18:05:00,13.962,13.962,13.841,13.856,500000.0
2007-02-19 18:10:00,13.927,13.936,13.857,13.891,400000.0
2007-02-19 18:15:00,13.857,13.966,13.84,13.84,400000.0
2007-02-19 18:20:00,13.878,13.955,13.837,13.868,950000.0
2007-02-19 18:25:00,13.883,13.965,13.818,13.963,1450000.0
2007-02-19 18:30:00,13.913,13.998,13.805,13.998,1200000.0
2007-02-19 18:35:00,13.906,13.988,13.849,13.942,1350000.0
2007-02-19 18:40:00,13.979,13.992,13.83,13.969,1700000.0
2007-02-19 18:45:00,13.891,14.037,13.827,13.881,1450000.0
2007-02-19 18:50:00,13.948,13.958,13.803,13.868,2300000.0
2007-02-19 18:55:00,13.845,13.983,13.835,13.915,1300000.0
2007-02-19 19:00:00,13.898,13.962,13.82,13.831,1250000.0
2007-02-19 19:05:00,13.926,14.046,13.826,13.954,1650000.0
2007-02-19 19:10:00,13.964,13.99,13.819,13.965,1300000.0
2007-02-19 19:15:00,13.906,14.009,13.804,13.983,2150000.0
2007-02-19 19:20:00,13.944,14.0,13.896,13.956,350000.0
2007-02-19 19:25:00,13.92,14.0,13.841,14.0,1800000.0
2007-02-19 19:30:00,13.921,14.002,13.817,13.944,800000.0
2007-02-19 19:35:00,13.809,13.956,13.79,13.904,750000.0
2007-02-19 19:40:00,13.97,14.007,13.852,13.979,1250000.0
2007-02-19 19:45:00,13.937,13.996,13.836,13.996,600000.0
2007-02-19 19:50:00,13.991,13.991,13.848,13.884,800000.0
2007-02-19 19:55:00,13.855,14.049,13.827,13.952,2200000.0
2007-02-19 20:05:00,13.963,13.975,13.841,13.914,650000.0
2007-02-19 20:10:00,13.853,13.992,13.794,13.903,1800000.0
2007-02-19 20:15:00,13.928,14.016,13.859,13.892,1300000.0
2007-02-19 20:20:00,13.939,13.959,13.823,13.907,2000000.0
2007-02-19 20:25:00,13.921,13.996,13.838,13.938,2400000.0
2007-02-19 20:30:00,13.891,13.981,13.854,13.854,750000.0
2007-02-19 20:35:00,13.866,13.966,13.828,13.966,700000.0
2007-02-19 20:40:00,13.874,13.996,13.843,13.875,1000000.0
2007-02-19 20:45:00,13.865,13.994,13.815,13.969,1350000.0
2007-02-19 20:50:00,13.963,13.972,13.838,13.892,2300000.0
2007-02-19 20:55:00,13.857,13.987,13.827,13.925,1950000.0
2007-02-19 21:00:00,13.896,14.009,13.868,13.962,1100000.0
2007-02-19 21:05:00,13.955,13.963,13.838,13.908,950000.0
2007-02-19 21:10:00,13.95,13.96,13.866,13.912,550000.0
2007-02-19 21:15:00,13.87,14.004,13.833,13.961,800000.0
2007-02-19 21:20:00,13.971,13.982,13.855,13.959,1000000.0
2007-02-19 21:25:00,13.829,13.998,13.829,13.945,1700000.0
2007-02-19 21:30:00,13.962,13.994,13.873,13.881,1450000.0
2007-02-19 21:35:00,13.952,13.952,13.847,13.885,200000.0
2007-02-19 21:40:00,13.934,13.934,13.835,13.916,250000.0
2007-02-19 21:45:00,13.919,13.983,13.849,13.968,650000.0
2007-02-19 21:50:00,13.948,13.948,13.869,13.903,200000.0
2007-02-19 21:55:00,13.96,13.96,13.879,13.956,300000.0
2007-02-19 22:00:00,13.955,13.999,13.85,13.963,1100000.0
2007-02-19 22:05:00,13.955,14.011,13.869,13.961,650000.0
2007-02-19 22:10:00,13.957,13.97,13.862,13.913,850000.0
2007-02-19 22:15:00,13.875,14.016,13.836,13.916,850000.0
2007-02-19 22:20:00,13.948,13.966,13.87,13.914,600000.0
2007-02-19 22:25:00,13.911,13.975,13.87,13.945,600000.0
2007-02-19 22:40:00,13.947,13.954,13.846,13.911,400000.0
2007-02-19 22:45:00,13.965,13.974,13.867,13.969,850000.0
2007-02-19 22:50:00,13.953,13.963,13.853,13.913,400000.0
2007-02-19 22:55:00,13.952,13.994,13.864,13.959,500000.0
2007-02-19 23:05:00,14.005,14.005,13.951,13.953,450000.0
2007-02-19 23:10:00,14.001,14.001,13.894,13.894,150000.0
2007-02-19 23:15:00,13.931,14.006,13.845,14.006,2050000.0
2007-02-19 23:20:00,13.949,13.996,13.829,13.992,2550000.0
2007-02-19 23:25:00,13.952,13.994,13.898,13.972,400000.0
2007-02-19 23:30:00,13.982,13.993,13.854,13.904,1100000.0
2007-02-19 23:35:00,13.927,13.94,13.844,13.88,400000.0
2007-02-19 23:40:00,13.907,13.984,13.885,13.964,1050000.0
2007-02-19 23:45:00,13.861,13.972,13.857,13.903,1400000.0
2007-02-19 23:50:00,13.958,13.958,13.873,13.905,200000.0
2007-02-19 23:55:00,13.948,13.948,13.848,13.886,250000.0
2007-02-20 00:00:00,14.0,14.01,13.65,13.891,900000.0
2007-02-20 00:05:00,13.887,13.996,13.834,13.873,900000.0
2007-02-20 00:10:00,13.942,13.978,13.854,13.889,500000.0
2007-02-20 00:25:00,13.952,13.966,13.878,13.966,150000.0
2007-02-20 00:30:00,13.915,13.932,13.816,13.891,400000.0
2007-02-20 00:45:00,13.933,13.933,13.834,13.873,200000.0
2007-02-20 00:55:00,13.947,13.947,13.863,13.895,200000.0
2007-02-20 01:00:00,13.874,13.982,13.812,13.952,2050000.0
2007-02-20 01:05:00,13.937,14.063,13.858,13.963,2800000.0
2007-02-20 01:10:00,13.931,13.999,13.826,13.996,1500000.0
2007-02-20 01:15:00,13.947,13.961,13.801,13.845,1700000.0
2007-02-20 01:20:00,13.855,13.981,13.8,13.854,1500000.0
2007-02-20 01:25:00,13.944,13.996,13.845,13.854,2100000.0
2007-02-20 01:30:00,13.956,13.956,13.804,13.908,800000.0
2007-02-20 01:35:00,13.978,13.983,13.85,13.983,800000.0
2007-02-20 01:40:00,13.988,13.988,13.845,13.891,600000.0
2007-02-20 01:45:00,13.871,13.992,13.802,13.926,750000.0
2007-02-20 01:50:00,13.884,13.959,13.861,13.894,400000.0
2007-02-20 02:00:00,13.954,13.966,13.87,13.914,400000.0
2007-02-20 02:05:00,13.973,14.005,13.891,13.952,1000000.0
2007-02-20 02:10:00,13.907,14.016,13.845,13.976,750000.0
2007-02-20 02:15:00,13.906,14.007,13.843,13.944,800000.0
2007-02-20 02:20:00,13.965,14.024,13.831,13.96,1550000.0
2007-02-20 02:25:00,13.838,14.015,13.836,13.99,2200000.0
2007-02-20 02:30:00,13.843,13.989,13.794,13.981,2950000.0
2007-02-20 02:35:00,13.956,14.013,13.851,13.864,800000.0
2007-02-20 02:40:00,13.905,13.973,13.839,13.839,800000.0
2007-02-20 02:45:00,13.952,13.969,13.81,13.825,1500000.0
2007-02-20 02:50:00,13.947,13.948,13.865,13.866,350000.0
2007-02-20 02:55:00,13.879,13.985,13.842,13.942,1350000.0
2007-02-20 03:00:00,13.953,13.984,13.783,13.973,2150000.0
2007-02-20 03:05:00,13.897,13.968,13.842,13.905,1750000.0
2007-02-20 03:10:00,13.943,13.966,13.827,13.927,1150000.0
2007-02-20 03:15:00,13.94,13.958,13.843,13.911,950000.0
2007-02-20 03:20:00,13.954,14.03,13.836,13.947,1550000.0
2007-02-20 03:25:00,13.876,13.978,13.866,13.978,650000.0
2007-02-20 03:30:00,13.864,13.953,13.824,13.876,1850000.0
2007-02-20 03:35:00,13.876,13.967,13.829,13.967,750000.0
2007-02-20 03:40:00,13.851,14.029,13.836,13.995,1000000.0
2007-02-20 03:45:00,13.923,13.926,13.879,13.906,300000.0
2007-02-20 03:50:00,13.85,13.978,13.825,13.972,800000.0
2007-02-20 03:55:00,13.933,13.952,13.825,13.937,900000.0
2007-02-20 04:00:00,13.967,13.967,13.831,13.875,400000.0
2007-02-20 04:05:00,13.929,13.95,13.81,13.935,1400000.0
2007-02-20 04:10:00,13.814,13.969,13.8,13.947,1200000.0
2007-02-20 04:15:00,13.934,14.01,13.877,13.909,1000000.0
2007-02-20 04:20:00,13.995,14.016,13.866,13.905,550000.0
2007-02-20 04:25:00,13.868,14.045,13.823,13.853,1600000.0
2007-02-20 04:30:00,13.844,13.991,13.844,13.854,1600000.0
2007-02-20 04:35:00,13.902,13.981,13.798,13.835,1150000.0
2007-02-20 04:40:00,13.884,13.983,13.828,13.935,1700000.0
2007-02-20 04:45:00,13.932,14.003,13.836,13.942,1700000.0
2007-02-20 04:50:00,13.968,13.991,13.856,13.927,1300000.0
2007-02-20 04:55:00,13.855,13.958,13.846,13.953,400000.0
2007-02-20 05:00:00,13.881,13.964,13.832,13.927,800000.0
2007-02-20 05:10:00,13.907,14.043,13.823,13.996,1900000.0
2007-02-20 05:15:00,13.908,14.006,13.838,13.988,1200000.0
2007-02-20 05:20:00,13.957,13.996,13.879,13.932,1100000.0
2007-02-20 05:25:00,13.973,13.997,13.846,13.858,1300000.0
2007-02-20 05:30:00,13.942,14.032,13.858,13.882,2000000.0
2007-02-20 05:35:00,13.94,14.001,13.829,13.941,1700000.0
2007-02-20 05:40:00,13.918,14.043,13.885,13.944,1350000.0
2007-02-20 05:45:00,13.961,13.97,13.818,13.943,1200000.0
2007-02-20 05:50:00,13.893,13.973,13.834,13.949,1000000.0
2007-02-20 05:55:00,13.908,13.972,13.804,13.932,1550000.0
2007-02-20 06:00:00,13.899,14.015,13.817,13.877,1350000.0
2007-02-20 06:05:00,13.979,14.02,13.85,13.977,1200000.0
2007-02-20 06:10:00,14.012,14.012,13.831,13.923,1500000.0
2007-02-20 06:15:00,13.951,14.004,13.86,13.973,1650000.0
2007-02-20 06:20:00,13.913,14.027,13.845,13.897,1600000.0
2007-02-20 06:25:00,13.948,13.98,13.869,13.925,700000.0
2007-02-20 06:30:00,13.887,13.98,13.827,13.86,1700000.0
2007-02-20 06:35:00,13.927,14.003,13.828,13.957,650000.0
2007-02-20 06:40:00,13.939,14.004,13.815,13.942,1200000.0
2007-02-20 06:45:00,13.989,14.003,13.87,13.916,700000.0
2007-02-20 06:50:00,13.996,14.015,13.886,13.953,1100000.0
2007-02-20 06:55:00,13.967,13.97,13.892,13.895,450000.0
2007-02-20 07:00:00,13.941,13.941,13.836,13.875,200000.0
2007-02-20 07:05:00,13.911,14.008,13.815,13.983,1700000.0
2007-02-20 07:10:00,13.866,13.948,13.866,13.936,900000.0
2007-02-20 07:15:00,13.921,13.983,13.871,13.871,1100000.0
2007-02-20 07:20:00,13.937,14.023,13.838,13.888,1750000.0
2007-02-20 07:25:00,13.919,14.012,13.902,13.952,250000.0
2007-02-20 07:30:00,13.948,13.985,13.852,13.962,800000.0
2007-02-20 07:35:00,13.903,14.042,13.869,13.962,950000.0
2007-02-20 07:40:00,13.95,13.95,13.837,13.88,300000.0
2007-02-20 07:45:00,13.875,14.012,13.845,13.909,1300000.0
2007-02-20 07:50:00,13.983,14.006,13.846,13.927,2450000.0
2007-02-20 07:55:00,13.893,13.994,13.87,13.957,1200000.0
2007-02-20 08:00:00,13.883,14.025,13.839,13.863,1850000.0
2007-02-20 08:05:00,13.99,14.024,13.865,13.883,1150000.0
2007-02-20 08:10:00,13.88,14.01,13.869,13.875,400000.0
2007-02-20 08:15:00,13.889,13.998,13.859,13.903,2050000.0
2007-02-20 08:20:00,13.856,14.013,13.852,13.909,900000.0
2007-02-20 08:25:00,13.904,14.045,13.819,13.945,1600000.0
2007-02-20 08:30:00,13.975,13.991,13.841,13.913,1200000.0
2007-02-20 08:35:00,13.875,13.988,13.835,13.835,1750000.0
2007-02-20 08:40:00,13.934,13.934,13.855,13.934,400000.0
2007-02-20 08:45:00,13.951,14.018,13.85,13.941,1900000.0
2007-02-20 08:50:00,13.83,14.003,13.83,13.914,1850000.0
2007-02-20 08:55:00,13.998,14.023,13.849,13.961,1700000.0
2007-02-20 09:00:00,13.934,14.016,13.855,13.874,1350000.0
2007-02-20 09:05:00,13.935,13.976,13.832,13.833,1750000.0
2007-02-20 09:10:00,13.94,13.98,13.817,13.891,2050000.0
2007-02-20 09:15:00,13.883,13.995,13.835,13.94,2100000.0
2007-02-20 09:20:00,13.885,13.979,13.777,13.884,2100000.0
2007-02-20 09:25:00,13.948,13.979,13.801,13.925,1900000.0
2007-02-20 09:30:00,13.826,13.979,13.766,13.939,1600000.0
2007-02-20 09:35:00,13.855,13.963,13.776,13.915,2200000.0
2007-02-20 09:40:00,13.826,13.929,13.776,13.823,1650000.0
2007-02-20 09:45:00,13.81,13.946,13.773,13.864,1850000.0
2007-02-20 09:50:00,13.851,13.982,13.765,13.912,2000000.0
2007-02-20 09:55:00,13.901,13.981,13.781,13.969,2150000.0
2007-02-20 10:00:00,13.925,13.968,13.785,13.835,2200000.0
2007-02-20 10:05:00,13.777,13.921,13.749,13.788,800000.0
2007-02-20 10:10:00,13.89,13.946,13.746,13.906,2350000.0
2007-02-20 10:15:00,13.905,13.926,13.761,13.848,2000000.0
2007-02-20 10:20:00,13.831,13.94,13.768,13.921,2250000.0
2007-02-20 10:25:00,13.806,13.942,13.779,13.922,2750000.0
2007-02-20 10:30:00,13.875,13.958,13.78,13.879,2000000.0
2007-02-20 10:35:00,13.812,13.936,13.729,13.737,1950000.0
2007-02-20 10:40:00,13.871,13.971,13.731,13.923,2950000.0
2007-02-20 10:45:00,13.891,13.95,13.781,13.814,1750000.0
2007-02-20 10:50:00,13.886,14.004,13.769,13.78,2400000.0
2007-02-20 10:55:00,13.875,13.906,13.736,13.815,1550000.0
2007-02-20 11:00:00,13.8,13.941,13.757,13.912,2200000.0
2007-02-20 11:05:00,13.764,13.948,13.757,13.9,2200000.0
2007-02-20 11:10:00,13.8,13.989,13.8,13.933,2200000.0
2007-02-20 11:15:00,13.818,13.959,13.799,13.944,2150000.0
2007-02-20 11:20:00,13.898,13.949,13.771,13.907,2300000.0
2007-02-20 11:25:00,13.86,13.969,13.827,13.875,2300000.0
2007-02-20 11:30:00,13.947,13.965,13.815,13.896,1900000.0
2007-02-20 11:35:00,13.896,13.984,13.806,13.853,2150000.0
2007-02-20 11:40:00,13.855,13.983,13.795,13.913,1900000.0
2007-02-20 11:45:00,13.841,13.958,13.796,13.898,2200000.0
2007-02-20 11:50:00,13.897,13.977,13.813,13.858,1650000.0
2007-02-20 11:55:00,13.885,13.959,13.809,13.88,1950000.0
2007-02-20 12:00:00,13.892,13.954,13.797,13.818,2150000.0
2007-02-20 12:05:00,13.949,13.976,13.821,13.852,1250000.0
2007-02-20 12:10:00,13.895,13.941,13.776,13.821,2200000.0
2007-02-20 12:15:00,13.832,13.92,13.73,13.765,2100000.0
2007-02-20 12:20:00,13.797,13.91,13.708,13.873,2400000.0
2007-02-20 12:25:00,13.893,13.915,13.758,13.777,2450000.0
2007-02-20 12:30:00,13.795,13.924,13.769,13.769,1550000.0
2007-02-20 12:35:00,13.919,13.943,13.752,13.884,2100000.0
2007-02-20 12:40:00,13.852,13.907,13.764,13.807,2400000.0
2007-02-20 12:45:00,13.846,13.936,13.727,13.815,2250000.0
2007-02-20 12:50:00,13.831,13.957,13.769,13.871,2350000.0
2007-02-20 12:55:00,13.861,13.909,13.753,13.861,2150000.0
2007-02-20 13:00:00,13.876,13.94,13.737,13.79,2200000.0
2007-02-20 13:05:00,13.753,13.894,13.732,13.779,2200000.0
2007-02-20 13:10:00,13.827,13.919,13.742,13.88,2250000.0
2007-02-20 13:15:00,13.8,13.884,13.735,13.783,1550000.0
2007-02-20 13:20:00,13.798,13.896,13.746,13.788,1650000.0
2007-02-20 13:25:00,13.863,13.925,13.73,13.814,1800000.0
2007-02-20 13:30:00,13.759,13.915,13.73,13.768,1650000.0
2007-02-20 13:35:00,13.83,13.898,13.744,13.863,2100000.0
2007-02-20 13:40:00,13.849,13.909,13.758,13.82,1950000.0
2007-02-20 13:45:00,13.785,13.917,13.757,13.865,2000000.0
2007-02-20 13:50:00,13.78,13.903,13.721,13.882,2000000.0
2007-02-20 13:55:00,13.845,13.912,13.74,13.862,1900000.0
2007-02-20 14:00:00,13.848,13.904,13.753,13.886,1800000.0
2007-02-20 14:05:00,13.815,13.883,13.727,13.77,1350000.0
2007-02-20 14:10:00,13.728,13.867,13.722,13.773,1700000.0
2007-02-20 14:15:00,13.75,13.895,13.72,13.895,1300000.0
2007-02-20 14:20:00,13.772,13.944,13.772,13.9,2050000.0
2007-02-20 14:25:00,13.821,13.928,13.773,13.884,1850000.0
2007-02-20 14:30:00,13.846,13.931,13.768,13.852,2200000.0
2007-02-20 14:35:00,13.884,13.913,13.764,13.788,2200000.0
2007-02-20 14:40:00,13.837,13.902,13.758,13.868,2300000.0
2007-02-20 14:45:00,13.859,13.935,13.771,13.791,2000000.0
2007-02-20 14:50:00,13.828,13.95,13.778,13.808,2150000.0
2007-02-20 14:55:00,13.874,13.976,13.778,13.933,2400000.0
2007-02-20 15:00:00,13.843,13.964,13.782,13.839,2400000.0
2007-02-20 15:05:00,13.808,13.977,13.789,13.841,2250000.0
2007-02-20 15:10:00,13.838,13.969,13.753,13.848,1950000.0
2007-02-20 15:15:00,13.804,13.943,13.782,13.878,1900000.0
2007-02-20 15:20:00,13.824,13.931,13.773,13.911,2050000.0
2007-02-20 15:25:00,13.928,13.958,13.762,13.876,2050000.0
2007-02-20 15:30:00,13.891,13.949,13.792,13.802,2200000.0
2007-02-20 15:35:00,13.868,13.957,13.794,13.825,2200000.0
2007-02-20 15:40:00,13.83,13.986,13.798,13.931,2000000.0
2007-02-20 15:45:00,13.931,13.936,13.75,13.936,2100000.0
2007-02-20 15:50:00,13.863,13.961,13.76,13.899,2200000.0
2007-02-20 15:55:00,13.752,13.903,13.725,13.82,2350000.0
2007-02-20 16:00:00,13.892,13.973,13.753,13.862,2450000.0
2007-02-20 16:05:00,13.864,13.91,13.759,13.894,2100000.0
2007-02-20 16:10:00,13.849,13.92,13.742,13.823,2300000.0
2007-02-20 16:15:00,13.887,13.896,13.746,13.836,2050000.0
2007-02-20 16:20:00,13.868,13.884,13.71,13.865,2450000.0
2007-02-20 16:25:00,13.833,13.869,13.724,13.869,2150000.0
2007-02-20 16:30:00,13.754,13.878,13.725,13.878,2050000.0
2007-02-20 16:35:00,13.779,13.898,13.692,13.866,2450000.0
2007-02-20 16:40:00,13.877,13.889,13.748,13.748,1950000.0
2007-02-20 16:45:00,13.762,13.94,13.756,13.78,2300000.0
2007-02-20 16:50:00,13.791,13.96,13.776,13.824,2150000.0
2007-02-20 16:55:00,13.886,13.953,13.785,13.828,2250000.0
2007-02-20 17:00:00,13.912,13.928,13.758,13.833,2100000.0
2007-02-20 17:05:00,13.863,13.937,13.737,13.805,2050000.0
2007-02-20 17:10:00,13.864,13.932,13.769,13.882,2150000.0
2007-02-20 17:15:00,13.788,13.935,13.746,13.884,2000000.0
2007-02-20 17:20:00,13.842,13.905,13.744,13.771,1950000.0
2007-02-20 17:25:00,13.837,13.892,13.745,13.876,2300000.0
2007-02-20 17:30:00,13.767,13.895,13.728,13.88,2300000.0
2007-02-20 17:35:00,13.811,13.884,13.7,13.719,2250000.0
2007-02-20 17:40:00,13.731,13.841,13.627,13.71,2350000.0
2007-02-20 17:45:00,13.63,13.713,13.529,13.647,1900000.0
2007-02-20 17:50:00,13.67,13.763,13.533,13.714,3300000.0
2007-02-20 17:55:00,13.627,13.749,13.564,13.741,2950000.0
2007-02-20 18:00:00,13.608,13.762,13.593,13.673,3450000.0
2007-02-20 18:05:00,13.689,13.801,13.594,13.704,3200000.0
2007-02-20 18:10:00,13.695,13.754,13.574,13.714,2800000.0
2007-02-20 18:15:00,13.632,13.763,13.573,13.669,2600000.0
2007-02-20 18:20:00,13.645,13.723,13.519,13.664,4100000.0
2007-02-20 18:25:00,13.694,13.768,13.566,13.714,3350000.0
2007-02-20 18:30:00,13.693,13.772,13.565,13.741,3350000.0
2007-02-20 18:35:00,13.611,13.761,13.559,13.71,3700000.0
2007-02-20 18:40:00,13.601,13.734,13.549,13.708,3550000.0
2007-02-20 18:45:00,13.682,13.787,13.574,13.627,2650000.0
2007-02-20 18:50:00,13.628,13.725,13.541,13.596,3100000.0
2007-02-20 18:55:00,13.575,13.724,13.55,13.654,3500000.0
2007-02-20 19:00:00,13.604,13.762,13.513,13.64,2950000.0
2007-02-20 19:05:00,13.696,13.739,13.55,13.65,2900000.0
2007-02-20 19:10:00,13.675,13.774,13.565,13.675,2900000.0
2007-02-20 19:15:00,13.569,13.78,13.569,13.59,2850000.0
2007-02-20 19:20:00,13.71,13.728,13.583,13.727,2700000.0
2007-02-20 19:25:00,13.697,13.769,13.561,13.637,2200000.0
2007-02-20 19:30:00,13.742,13.77,13.571,13.586,2500000.0
2007-02-20 19:35:00,13.578,13.754,13.578,13.634,2250000.0
2007-02-20 19:40:00,13.715,13.773,13.615,13.717,1800000.0
2007-02-20 19:45:00,13.708,13.75,13.598,13.736,1500000.0
2007-02-20 19:50:00,13.683,13.76,13.581,13.708,2150000.0
2007-02-20 19:55:00,13.599,13.753,13.591,13.694,2200000.0
2007-02-20 20:00:00,13.725,13.754,13.601,13.754,2000000.0
2007-02-20 20:05:00,13.748,13.78,13.604,13.696,2150000.0
2007-02-20 20:10:00,13.706,13.808,13.624,13.632,2300000.0
2007-02-20 20:15:00,13.653,13.808,13.643,13.676,1600000.0
2007-02-20 20:20:00,13.76,13.804,13.656,13.706,2400000.0
2007-02-20 20:25:00,13.731,13.823,13.623,13.647,2150000.0
2007-02-20 20:30:00,13.651,13.822,13.594,13.765,1800000.0
2007-02-20 20:35:00,13.761,13.834,13.643,13.712,2050000.0
2007-02-20 20:40:00,13.811,13.832,13.685,13.704,2100000.0
2007-02-20 20:45:00,13.779,13.821,13.678,13.745,1400000.0
2007-02-20 20:50:00,13.808,13.837,13.626,13.749,2600000.0
2007-02-20 20:55:00,13.706,13.803,13.643,13.719,2350000.0
2007-02-20 21:00:00,13.725,13.798,13.635,13.775,1550000.0
2007-02-20 21:05:00,13.772,13.784,13.656,13.736,1750000.0
2007-02-20 21:10:00,13.666,13.806,13.648,13.75,2150000.0
2007-02-20 21:15:00,13.701,13.817,13.643,13.681,2300000.0
2007-02-20 21:20:00,13.649,13.794,13.649,13.672,1850000.0
2007-02-20 21:25:00,13.773,13.832,13.674,13.712,2050000.0
2007-02-20 21:30:00,13.695,13.822,13.658,13.761,1250000.0
2007-02-20 21:35:00,13.675,13.816,13.65,13.691,1850000.0
2007-02-20 21:40:00,13.744,13.81,13.657,13.756,1750000.0
2007-02-20 21:45:00,13.802,13.802,13.618,13.708,1450000.0
2007-02-20 21:50:00,13.789,13.823,13.659,13.675,1500000.0
2007-02-20 21:55:00,13.721,13.804,13.679,13.745,1000000.0
2007-02-20 22:00:00,13.785,13.785,13.685,13.724,200000.0
2007-02-20 22:05:00,13.77,13.83,13.703,13.735,1200000.0
2007-02-20 22:10:00,13.731,13.847,13.667,13.781,2650000.0
2007-02-20 22:15:00,13.702,13.83,13.671,13.734,1600000.0
2007-02-20 22:20:00,13.768,13.796,13.664,13.78,750000.0
2007-02-20 22:25:00,13.717,13.811,13.668,13.767,1650000.0
2007-02-20 22:30:00,13.724,13.841,13.685,13.809,600000.0
2007-02-20 22:35:00,13.762,13.855,13.688,13.712,600000.0
2007-02-20 22:40:00,13.786,13.786,13.674,13.72,600000.0
2007-02-20 22:45:00,13.775,13.775,13.683,13.719,200000.0
2007-02-20 22:50:00,13.785,13.8,13.664,13.769,800000.0
2007-02-20 22:55:00,13.813,13.818,13.657,13.78,1900000.0
2007-02-20 23:00:00,13.788,13.836,13.643,13.692,2300000.0
2007-02-20 23:05:00,13.771,13.825,13.648,13.742,1700000.0
2007-02-20 23:10:00,13.815,13.815,13.684,13.803,1100000.0
2007-02-20 23:15:00,13.787,13.812,13.632,13.774,2300000.0
2007-02-20 23:20:00,13.834,13.849,13.681,13.811,1850000.0
2007-02-20 23:25:00,13.773,13.817,13.679,13.817,2100000.0
2007-02-20 23:30:00,13.79,13.818,13.647,13.706,2300000.0
2007-02-20 23:35:00,13.726,13.842,13.664,13.744,2200000.0
2007-02-20 23:40:00,13.749,13.806,13.628,13.803,2250000.0
2007-02-20 23:45:00,13.798,13.824,13.667,13.767,1350000.0
2007-02-20 23:50:00,13.69,13.814,13.666,13.797,1100000.0
2007-02-20 23:55:00,13.674,13.812,13.647,13.745,1600000.0
2007-02-21 00:00:00,13.739,13.844,13.671,13.736,3150000.0
2007-02-21 00:05:00,13.716,13.801,13.632,13.738,1250000.0
2007-02-21 00:10:00,13.712,13.781,13.689,13.756,1050000.0
2007-02-21 00:15:00,13.755,13.8,13.683,13.719,550000.0
2007-02-21 00:30:00,13.739,13.803,13.68,13.739,400000.0
2007-02-21 00:55:00,13.779,13.808,13.677,13.715,250000.0
2007-02-21 01:00:00,13.705,13.829,13.657,13.792,1350000.0
2007-02-21 01:05:00,13.777,13.798,13.67,13.749,950000.0
2007-02-21 01:10:00,13.765,13.809,13.658,13.728,1950000.0
2007-02-21 01:15:00,13.704,13.821,13.704,13.78,950000.0
2007-02-21 01:20:00,13.784,13.835,13.689,13.77,1350000.0
2007-02-21 01:25:00,13.686,13.783,13.663,13.689,450000.0
2007-02-21 01:35:00,13.755,13.812,13.676,13.746,1150000.0
2007-02-21 01:40:00,13.718,13.839,13.705,13.821,1050000.0
2007-02-21 01:45:00,13.785,13.785,13.693,13.729,200000.0
2007-02-21 01:50:00,13.795,13.836,13.711,13.711,300000.0
2007-02-21 01:55:00,13.787,13.787,13.681,13.773,300000.0
2007-02-21 02:00:00,13.731,13.832,13.689,13.778,800000.0
2007-02-21 02:05:00,13.753,13.781,13.678,13.734,850000.0
2007-02-21 02:10:00,13.676,13.808,13.637,13.759,1450000.0
2007-02-21 02:15:00,13.725,13.841,13.691,13.7,1700000.0
2007-02-21 02:20:00,13.789,13.823,13.679,13.749,1900000.0
2007-02-21 02:25:00,13.735,13.844,13.709,13.757,3300000.0
2007-02-21 02:30:00,13.788,13.852,13.687,13.734,2000000.0
2007-02-21 02:35:00,13.783,13.837,13.674,13.692,1550000.0
2007-02-21 02:40:00,13.714,13.824,13.673,13.698,1650000.0
2007-02-21 02:45:00,13.752,13.811,13.663,13.808,1650000.0
2007-02-21 02:50:00,13.686,13.81,13.653,13.737,1850000.0
2007-02-21 02:55:00,13.775,13.803,13.661,13.757,1100000.0
2007-02-21 03:00:00,13.687,13.835,13.68,13.807,1400000.0
2007-02-21 03:05:00,13.818,13.818,13.659,13.755,1700000.0
2007-02-21 03:10:00,13.699,13.838,13.686,13.719,2100000.0
2007-02-21 03:15:00,13.769,13.821,13.661,13.661,2750000.0
2007-02-21 03:20:00,13.681,13.795,13.658,13.699,1950000.0
2007-02-21 03:25:00,13.761,13.761,13.612,13.727,1600000.0
2007-02-21 03:30:00,13.754,13.785,13.641,13.714,2150000.0
2007-02-21 03:35:00,13.816,13.817,13.663,13.681,1600000.0
2007-02-21 03:40:00,13.741,13.857,13.639,13.778,1550000.0
2007-02-21 03:45:00,13.766,13.824,13.676,13.676,750000.0
2007-02-21 03:50:00,13.703,13.823,13.671,13.702,1300000.0
2007-02-21 03:55:00,13.805,13.826,13.661,13.719,2450000.0
2007-02-21 04:00:00,13.779,13.815,13.645,13.78,2050000.0
2007-02-21 04:05:00,13.709,13.798,13.627,13.676,1700000.0
2007-02-21 04:10:00,13.688,13.791,13.66,13.66,1150000.0
2007-02-21 04:15:00,13.668,13.769,13.636,13.714,900000.0
2007-02-21 04:20:00,13.747,13.777,13.653,13.653,650000.0
2007-02-21 04:25:00,13.761,13.799,13.643,13.73,2150000.0
2007-02-21 04:30:00,13.744,13.785,13.662,13.749,700000.0
2007-02-21 04:35:00,13.755,13.798,13.645,13.672,1400000.0
2007-02-21 04:40:00,13.725,13.749,13.633,13.743,700000.0
2007-02-21 04:45:00,13.763,13.8,13.616,13.774,1350000.0
2007-02-21 04:50:00,13.627,13.741,13.621,13.736,650000.0
2007-02-21 04:55:00,13.634,13.762,13.627,13.735,1100000.0
2007-02-21 05:00:00,13.695,13.809,13.631,13.648,1200000.0
2007-02-21 05:05:00,13.64,13.731,13.607,13.723,1050000.0
2007-02-21 05:10:00,13.657,13.766,13.615,13.765,1800000.0
2007-02-21 05:15:00,13.715,13.737,13.638,13.686,450000.0
2007-02-21 05:20:00,13.713,13.78,13.687,13.78,700000.0
2007-02-21 05:25:00,13.683,13.831,13.661,13.691,1900000.0
2007-02-21 05:30:00,13.731,13.81,13.654,13.765,1650000.0
2007-02-21 05:35:00,13.745,13.849,13.644,13.784,1600000.0
2007-02-21 05:40:00,13.661,13.806,13.65,13.678,2350000.0
2007-02-21 05:45:00,13.731,13.823,13.677,13.684,1600000.0
2007-02-21 05:50:00,13.717,13.811,13.618,13.689,1950000.0
2007-02-21 05:55:00,13.736,13.817,13.642,13.756,1900000.0
2007-02-21 06:00:00,13.753,13.812,13.641,13.687,1900000.0
2007-02-21 06:05:00,13.763,13.803,13.655,13.722,1150000.0
2007-02-21 06:10:00,13.695,13.758,13.636,13.686,1000000.0
2007-02-21 06:15:00,13.627,13.727,13.627,13.723,400000.0
2007-02-21 06:20:00,13.743,13.805,13.631,13.794,2100000.0
2007-02-21 06:25:00,13.76,13.811,13.607,13.761,1700000.0
2007-02-21 06:30:00,13.794,13.817,13.637,13.741,1700000.0
2007-02-21 06:35:00,13.632,13.783,13.612,13.699,1700000.0
2007-02-21 06:40:00,13.701,13.786,13.673,13.695,1950000.0
2007-02-21 06:45:00,13.787,13.832,13.659,13.753,1500000.0
2007-02-21 06:50:00,13.778,13.8,13.627,13.75,1850000.0
2007-02-21 06:55:00,13.711,13.768,13.641,13.703,1850000.0
2007-02-21 07:00:00,13.664,13.762,13.664,13.732,700000.0
2007-02-21 07:05:00,13.741,13.769,13.628,13.761,1700000.0
2007-02-21 07:10:00,13.687,13.792,13.606,13.763,800000.0
2007-02-21 07:15:00,13.699,13.765,13.617,13.685,1900000.0
2007-02-21 07:20:00,13.683,13.745,13.615,13.713,1550000.0
2007-02-21 07:25:00,13.749,13.773,13.586,13.668,1100000.0
2007-02-21 07:30:00,13.605,13.763,13.582,13.736,1750000.0
2007-02-21 07:35:00,13.717,13.825,13.61,13.718,1950000.0
2007-02-21 07:40:00,13.681,13.759,13.599,13.723,1900000.0
2007-02-21 07:45:00,13.665,13.749,13.624,13.693,1300000.0
2007-02-21 07:50:00,13.681,13.784,13.632,13.68,2100000.0
2007-02-21 07:55:00,13.644,13.763,13.601,13.66,900000.0
2007-02-21 08:00:00,13.674,13.809,13.638,13.638,2250000.0
2007-02-21 08:05:00,13.664,13.788,13.602,13.636,2600000.0
2007-02-21 08:10:00,13.719,13.782,13.63,13.709,1750000.0
2007-02-21 08:15:00,13.625,13.778,13.624,13.662,2100000.0
2007-02-21 08:20:00,13.756,13.797,13.639,13.754,1400000.0
2007-02-21 08:25:00,13.638,13.769,13.608,13.716,1950000.0
2007-02-21 08:30:00,13.749,13.785,13.663,13.689,1850000.0
2007-02-21 08:35:00,13.655,13.77,13.621,13.621,1350000.0
2007-02-21 08:40:00,13.701,13.755,13.647,13.73,1850000.0
2007-02-21 08:45:00,13.752,13.798,13.641,13.735,1900000.0
2007-02-21 08:50:00,13.638,13.777,13.638,13.739,1350000.0
2007-02-21 08:55:00,13.668,13.806,13.634,13.7,1600000.0
2007-02-21 09:00:00,13.674,13.754,13.614,13.679,950000.0
2007-02-21 09:05:00,13.657,13.765,13.565,13.622,1900000.0
2007-02-21 09:10:00,13.713,13.749,13.637,13.749,1000000.0
2007-02-21 09:15:00,13.654,13.789,13.626,13.754,2100000.0
2007-02-21 09:20:00,13.712,13.791,13.598,13.694,1550000.0
2007-02-21 09:25:00,13.745,13.752,13.603,13.72,1350000.0
2007-02-21 09:30:00,13.643,13.771,13.579,13.747,1900000.0
2007-02-21 09:35:00,13.675,13.785,13.584,13.726,1750000.0
2007-02-21 09:40:00,13.633,13.83,13.579,13.69,1950000.0
2007-02-21 09:45:00,13.716,13.793,13.596,13.701,1600000.0
2007-02-21 09:50:00,13.687,13.765,13.625,13.718,1200000.0
2007-02-21 09:55:00,13.654,13.755,13.6,13.755,850000.0
2007-02-21 10:00:00,13.738,13.746,13.606,13.684,1700000.0
2007-02-21 10:05:00,13.651,13.777,13.576,13.738,1600000.0
2007-02-21 10:10:00,13.744,13.767,13.583,13.706,1950000.0
2007-02-21 10:15:00,13.578,13.735,13.571,13.675,1650000.0
2007-02-21 10:20:00,13.619,13.738,13.566,13.678,1800000.0
2007-02-21 10:25:00,13.647,13.786,13.524,13.675,2750000.0
2007-02-21 10:30:00,13.62,13.744,13.561,13.682,2350000.0
2007-02-21 10:35:00,13.618,13.757,13.591,13.592,2350000.0
2007-02-21 10:40:00,13.702,13.772,13.578,13.692,2200000.0
2007-02-21 10:45:00,13.693,13.737,13.545,13.565,1700000.0
2007-02-21 10:50:00,13.676,13.765,13.568,13.68,3200000.0
2007-02-21 10:55:00,13.678,13.761,13.56,13.584,2450000.0
2007-02-21 11:00:00,13.67,13.762,13.595,13.681,2200000.0
2007-02-21 11:05:00,13.526,13.742,13.526,13.692,2200000.0
2007-02-21 11:10:00,13.555,13.738,13.555,13.715,2200000.0
2007-02-21 11:15:00,13.582,13.771,13.567,13.744,2150000.0
2007-02-21 11:20:00,13.685,13.743,13.583,13.704,1400000.0
2007-02-21 11:25:00,13.706,13.8,13.602,13.763,900000.0
2007-02-21 11:30:00,13.728,13.728,13.54,13.683,1450000.0
2007-02-21 11:35:00,13.685,13.733,13.55,13.61,2150000.0
2007-02-21 11:40:00,13.616,13.718,13.571,13.663,1900000.0
2007-02-21 11:45:00,13.593,13.696,13.523,13.633,2200000.0
2007-02-21 11:50:00,13.638,13.733,13.559,13.658,2200000.0
2007-02-21 11:55:00,13.648,13.727,13.557,13.645,1950000.0
2007-02-21 12:00:00,13.698,13.698,13.55,13.566,1800000.0
2007-02-21 12:05:00,13.656,13.711,13.547,13.605,1950000.0
2007-02-21 12:10:00,13.658,13.697,13.546,13.587,2100000.0
2007-02-21 12:15:00,13.623,13.716,13.525,13.569,1650000.0
2007-02-21 12:20:00,13.62,13.727,13.556,13.681,2400000.0
2007-02-21 12:25:00,13.7,13.742,13.541,13.593,2450000.0
2007-02-21 12:30:00,13.596,13.714,13.563,13.577,2250000.0
2007-02-21 12:35:00,13.727,13.743,13.558,13.677,2100000.0
2007-02-21 12:40:00,13.664,13.727,13.539,13.573,2400000.0
2007-02-21 12:45:00,13.635,13.758,13.528,13.627,2250000.0
2007-02-21 12:50:00,13.654,13.714,13.573,13.635,2350000.0
2007-02-21 12:55:00,13.64,13.728,13.548,13.589,1700000.0
2007-02-21 13:00:00,13.674,13.714,13.537,13.56,2200000.0
2007-02-21 13:05:00,13.526,13.738,13.524,13.6,2200000.0
2007-02-21 13:10:00,13.642,13.724,13.543,13.71,2250000.0
2007-02-21 13:15:00,13.645,13.737,13.541,13.622,2000000.0
2007-02-21 13:20:00,13.611,13.737,13.569,13.626,2050000.0
2007-02-21 13:25:00,13.709,13.735,13.568,13.67,2150000.0
2007-02-21 13:30:00,13.727,13.743,13.559,13.631,2100000.0
2007-02-21 13:35:00,13.666,13.737,13.592,13.669,2100000.0
2007-02-21 13:40:00,13.683,13.735,13.587,13.651,1950000.0
2007-02-21 13:45:00,13.621,13.787,13.561,13.709,1950000.0
2007-02-21 13:50:00,13.626,13.759,13.575,13.726,2000000.0
2007-02-21 13:55:00,13.683,13.739,13.585,13.664,1650000.0
2007-02-21 14:00:00,13.678,13.723,13.576,13.706,1800000.0
2007-02-21 14:05:00,13.675,13.741,13.561,13.592,2200000.0
2007-02-21 14:10:00,13.579,13.705,13.535,13.596,2050000.0
2007-02-21 14:15:00,13.522,13.741,13.522,13.704,1800000.0
2007-02-21 14:20:00,13.611,13.713,13.559,13.682,1650000.0
2007-02-21 14:25:00,13.617,13.704,13.54,13.696,1850000.0
2007-02-21 14:30:00,13.644,13.779,13.586,13.631,2200000.0
2007-02-21 14:35:00,13.697,13.73,13.538,13.602,2200000.0
2007-02-21 14:40:00,13.634,13.699,13.534,13.659,2300000.0
2007-02-21 14:45:00,13.663,13.76,13.525,13.565,2900000.0
2007-02-21 14:50:00,13.635,13.728,13.568,13.692,3350000.0
2007-02-21 14:55:00,13.614,13.743,13.5,13.741,4000000.0
2007-02-21 15:00:00,13.605,13.796,13.603,13.66,3900000.0
2007-02-21 15:05:00,13.616,13.766,13.563,13.629,4000000.0
2007-02-21 15:10:00,13.629,13.769,13.586,13.625,3450000.0
2007-02-21 15:15:00,13.699,13.767,13.552,13.72,3900000.0
2007-02-21 15:20:00,13.68,13.802,13.633,13.738,3200000.0
2007-02-21 15:25:00,13.771,13.788,13.633,13.743,3500000.0
2007-02-21 15:30:00,13.739,13.765,13.573,13.716,3700000.0
2007-02-21 15:35:00,13.666,13.725,13.539,13.724,3850000.0
2007-02-21 15:40:00,13.704,13.773,13.589,13.71,3350000.0
2007-02-21 15:45:00,13.728,13.736,13.547,13.718,3700000.0
2007-02-21 15:50:00,13.639,13.786,13.535,13.682,3650000.0
2007-02-21 15:55:00,13.621,13.782,13.555,13.651,4000000.0
2007-02-21 16:00:00,13.714,13.815,13.564,13.686,4450000.0
2007-02-21 16:05:00,13.733,13.857,13.643,13.793,3550000.0
2007-02-21 16:10:00,13.812,13.846,13.657,13.75,3600000.0
2007-02-21 16:15:00,13.795,13.867,13.646,13.835,3600000.0
2007-02-21 16:20:00,13.712,13.881,13.669,13.881,4000000.0
2007-02-21 16:25:00,13.823,13.867,13.683,13.788,2900000.0
2007-02-21 16:30:00,13.805,13.863,13.671,13.808,3100000.0
2007-02-21 16:35:00,13.711,13.846,13.664,13.709,3850000.0
2007-02-21 16:40:00,13.755,13.869,13.678,13.727,3400000.0
2007-02-21 16:45:00,13.725,13.893,13.666,13.736,3800000.0
2007-02-21 16:50:00,13.829,13.878,13.703,13.752,3400000.0
2007-02-21 16:55:00,13.862,13.889,13.691,13.727,3750000.0
2007-02-21 17:00:00,13.831,13.875,13.676,13.784,3600000.0
2007-02-21 17:05:00,13.836,13.854,13.644,13.756,2800000.0
2007-02-21 17:10:00,13.81,13.875,13.697,13.801,3400000.0
2007-02-21 17:15:00,13.712,13.869,13.678,13.785,3000000.0
2007-02-21 17:20:00,13.84,13.872,13.679,13.724,3350000.0
2007-02-21 17:25:00,13.681,13.83,13.665,13.763,4000000.0
2007-02-21 17:30:00,13.742,13.878,13.667,13.76,4000000.0
2007-02-21 17:35:00,13.772,13.867,13.67,13.754,3550000.0
2007-02-21 17:40:00,13.732,13.872,13.681,13.782,3650000.0
2007-02-21 17:45:00,13.761,13.866,13.669,13.816,3000000.0
2007-02-21 17:50:00,13.82,13.903,13.679,13.834,4250000.0
2007-02-21 17:55:00,13.753,13.885,13.711,13.848,3400000.0
2007-02-21 18:00:00,13.77,13.856,13.672,13.761,3700000.0
2007-02-21 18:05:00,13.743,13.916,13.69,13.87,3150000.0
2007-02-21 18:10:00,13.831,13.958,13.734,13.894,3100000.0
2007-02-21 18:15:00,13.857,13.928,13.712,13.855,2700000.0
2007-02-21 18:20:00,13.808,13.926,13.754,13.854,3550000.0
2007-02-21 18:25:00,13.819,13.952,13.777,13.788,2750000.0
2007-02-21 18:30:00,13.892,13.959,13.749,13.879,3750000.0
2007-02-21 18:35:00,13.829,13.934,13.743,13.889,4050000.0
2007-02-21 18:40:00,13.907,13.961,13.762,13.893,3450000.0
2007-02-21 18:45:00,13.826,13.997,13.763,13.842,3050000.0
2007-02-21 18:50:00,13.889,13.962,13.748,13.84,3100000.0
2007-02-21 18:55:00,13.865,13.942,13.773,13.849,3200000.0
2007-02-21 19:00:00,13.828,13.927,13.754,13.91,3350000.0
2007-02-21 19:05:00,13.768,13.916,13.75,13.834,3200000.0
2007-02-21 19:10:00,13.903,13.955,13.756,13.858,2650000.0
2007-02-21 19:15:00,13.907,13.957,13.756,13.94,3650000.0
2007-02-21 19:20:00,13.79,13.929,13.764,13.91,2600000.0
2007-02-21 19:25:00,13.914,13.948,13.779,13.891,2200000.0
2007-02-21 19:30:00,13.899,13.977,13.77,13.951,2900000.0
2007-02-21 19:35:00,13.875,13.961,13.806,13.932,2050000.0
2007-02-21 19:40:00,13.969,14.017,13.821,13.918,2250000.0
2007-02-21 19:45:00,14.0,14.055,13.866,13.893,2100000.0
2007-02-21 19:50:00,14.027,14.055,13.826,14.023,2450000.0
2007-02-21 19:55:00,13.909,14.07,13.899,14.042,2200000.0
2007-02-21 20:00:00,13.954,14.178,13.946,14.164,2650000.0
2007-02-21 20:05:00,14.171,14.264,14.046,14.194,2300000.0
2007-02-21 20:10:00,14.177,14.215,14.063,14.162,2050000.0
2007-02-21 20:15:00,14.156,14.266,14.067,14.163,2150000.0
2007-02-21 20:20:00,14.231,14.251,14.098,14.195,2600000.0
2007-02-21 20:25:00,14.204,14.332,14.113,14.282,2800000.0
2007-02-21 20:30:00,14.29,14.305,14.132,14.283,2100000.0
2007-02-21 20:35:00,14.29,14.345,14.175,14.248,1750000.0
2007-02-21 20:40:00,14.166,14.353,14.163,14.281,1800000.0
2007-02-21 20:45:00,14.282,14.319,14.049,14.1,2200000.0
2007-02-21 20:50:00,14.095,14.213,14.051,14.163,2300000.0
2007-02-21 20:55:00,14.065,14.209,14.055,14.124,2150000.0
2007-02-21 21:00:00,14.069,14.246,14.057,14.181,2300000.0
2007-02-21 21:05:00,14.139,14.232,14.1,14.133,700000.0
2007-02-21 21:10:00,14.182,14.22,14.065,14.109,1500000.0
2007-02-21 21:15:00,14.191,14.25,14.06,14.169,2500000.0
2007-02-21 21:20:00,14.18,14.274,14.074,14.074,2100000.0
2007-02-21 21:25:00,14.144,14.29,14.089,14.099,1400000.0
2007-02-21 21:30:00,14.193,14.252,14.053,14.199,2250000.0
2007-02-21 21:35:00,14.143,14.258,14.111,14.111,2200000.0
2007-02-21 21:40:00,14.235,14.246,14.08,14.222,2200000.0
2007-02-21 21:45:00,14.118,14.272,14.061,14.19,2900000.0
2007-02-21 21:50:00,14.104,14.217,14.058,14.106,1100000.0
2007-02-21 21:55:00,14.175,14.197,14.096,14.184,650000.0
2007-02-21 22:00:00,14.11,14.229,14.103,14.139,300000.0
2007-02-21 22:05:00,14.195,14.195,14.085,14.123,400000.0
2007-02-21 22:15:00,14.098,14.226,14.093,14.179,850000.0
2007-02-21 22:20:00,14.191,14.212,14.087,14.125,350000.0
2007-02-21 22:25:00,14.151,14.192,14.092,14.174,850000.0
2007-02-21 22:30:00,14.112,14.208,14.044,14.184,1450000.0
2007-02-21 22:35:00,14.171,14.26,14.093,14.129,750000.0
2007-02-21 22:40:00,14.186,14.22,14.096,14.138,500000.0
2007-02-21 22:45:00,14.092,14.243,14.092,14.157,1250000.0
2007-02-21 22:50:00,14.149,14.251,14.053,14.068,2400000.0
2007-02-21 22:55:00,14.039,14.222,14.039,14.171,2100000.0
2007-02-21 23:00:00,14.065,14.224,14.038,14.108,2400000.0
2007-02-21 23:05:00,14.087,14.202,14.071,14.164,1600000.0
2007-02-21 23:10:00,14.146,14.249,14.051,14.181,1850000.0
2007-02-21 23:15:00,14.133,14.272,14.059,14.179,2050000.0
2007-02-21 23:20:00,14.17,14.235,14.073,14.105,2550000.0
2007-02-21 23:25:00,14.137,14.214,14.059,14.098,1450000.0
2007-02-21 23:30:00,14.167,14.218,14.068,14.105,1450000.0
2007-02-21 23:35:00,14.18,14.206,14.035,14.116,1200000.0
2007-02-21 23:40:00,14.124,14.273,14.078,14.141,1450000.0
2007-02-21 23:45:00,14.08,14.204,14.064,14.109,1400000.0
2007-02-21 23:50:00,14.159,14.203,14.043,14.203,1200000.0
2007-02-21 23:55:00,14.201,14.201,14.072,14.156,700000.0
2007-02-22 00:00:00,14.2,14.32,14.08,14.163,1300000.0
2007-02-22 00:05:00,14.097,14.19,14.026,14.141,1050000.0
2007-02-22 00:10:00,14.096,14.211,14.053,14.096,700000.0
2007-02-22 00:15:00,14.143,14.23,14.075,14.109,750000.0
2007-02-22 00:20:00,14.201,14.201,14.091,14.131,450000.0
2007-02-22 00:25:00,14.092,14.246,14.081,14.172,550000.0
2007-02-22 00:30:00,14.193,14.193,14.093,14.133,200000.0
2007-02-22 00:45:00,14.207,14.207,14.123,14.155,200000.0
2007-02-22 00:50:00,14.194,14.194,14.094,14.133,200000.0
2007-02-22 00:55:00,14.183,14.183,14.083,14.123,200000.0
2007-02-22 01:00:00,14.104,14.231,14.003,14.196,1900000.0
2007-02-22 01:05:00,14.127,14.207,14.088,14.15,600000.0
2007-02-22 01:10:00,14.143,14.21,14.056,14.19,1500000.0
2007-02-22 01:15:00,14.157,14.205,14.065,14.111,1100000.0
2007-02-22 01:20:00,14.138,14.198,14.042,14.155,3050000.0
2007-02-22 01:25:00,14.169,14.22,14.03,14.061,2800000.0
2007-02-22 01:30:00,14.132,14.249,14.057,14.213,2650000.0
2007-02-22 01:35:00,14.172,14.211,14.072,14.099,1600000.0
2007-02-22 01:40:00,14.159,14.188,14.049,14.084,1300000.0
2007-02-22 01:45:00,14.103,14.213,14.062,14.113,1300000.0
2007-02-22 01:50:00,14.155,14.179,14.027,14.096,1250000.0
2007-02-22 01:55:00,14.155,14.155,14.046,14.085,400000.0
2007-02-22 02:00:00,14.172,14.206,14.067,14.084,1450000.0
2007-02-22 02:05:00,14.074,14.191,14.035,14.147,2650000.0
2007-02-22 02:10:00,14.183,14.183,14.025,14.153,1250000.0
2007-02-22 02:15:00,14.094,14.19,14.066,14.066,1000000.0
2007-02-22 02:20:00,14.166,14.214,14.081,14.173,500000.0
2007-02-22 02:25:00,14.098,14.243,14.055,14.181,2200000.0
2007-02-22 02:30:00,14.08,14.23,14.05,14.073,1300000.0
2007-02-22 02:35:00,14.173,14.173,14.029,14.17,1650000.0
2007-02-22 02:40:00,14.045,14.153,13.983,14.119,1650000.0
2007-02-22 02:45:00,14.129,14.151,14.036,14.043,1350000.0
2007-02-22 02:50:00,14.062,14.202,14.023,14.142,1050000.0
2007-02-22 02:55:00,14.088,14.212,14.074,14.15,1200000.0
2007-02-22 03:00:00,14.161,14.161,13.999,14.049,1800000.0
2007-02-22 03:05:00,14.107,14.134,14.036,14.036,250000.0
2007-02-22 03:10:00,14.048,14.179,14.048,14.136,600000.0
2007-02-22 03:20:00,14.121,14.191,13.987,14.183,2400000.0
2007-02-22 03:25:00,14.144,14.226,14.056,14.131,1450000.0
2007-02-22 03:30:00,14.049,14.175,14.029,14.099,1500000.0
2007-02-22 03:35:00,14.186,14.186,14.027,14.068,2050000.0
2007-02-22 03:40:00,14.128,14.182,14.089,14.173,750000.0
2007-02-22 03:45:00,14.164,14.164,14.03,14.045,300000.0
2007-02-22 03:50:00,14.098,14.15,13.985,14.109,1350000.0
2007-02-22 03:55:00,14.148,14.175,14.038,14.063,2150000.0
2007-02-22 04:00:00,14.13,14.178,14.009,14.048,2100000.0
2007-02-22 04:10:00,14.036,14.122,14.024,14.032,500000.0
2007-02-22 04:15:00,14.115,14.145,14.003,14.145,600000.0
2007-02-22 04:20:00,14.125,14.215,14.021,14.11,2200000.0
2007-02-22 04:25:00,14.178,14.198,14.032,14.034,2000000.0
2007-02-22 04:30:00,14.112,14.128,13.971,14.027,1500000.0
2007-02-22 04:35:00,14.102,14.168,13.979,14.016,2000000.0
2007-02-22 04:40:00,14.069,14.246,14.04,14.079,2600000.0
2007-02-22 04:45:00,14.16,14.215,13.992,14.121,2050000.0
2007-02-22 04:50:00,14.133,14.194,14.029,14.141,1500000.0
2007-02-22 04:55:00,14.134,14.17,14.025,14.067,1650000.0
2007-02-22 05:00:00,14.079,14.164,14.03,14.131,1400000.0
2007-02-22 05:05:00,14.065,14.193,14.037,14.093,2350000.0
2007-02-22 05:10:00,14.127,14.176,14.034,14.148,900000.0
2007-02-22 05:15:00,14.105,14.15,14.013,14.09,1100000.0
2007-02-22 05:20:00,14.004,14.162,14.004,14.122,1100000.0
2007-02-22 05:30:00,14.11,14.147,14.023,14.107,1200000.0
2007-02-22 05:35:00,14.122,14.176,14.039,14.163,1550000.0
2007-02-22 05:40:00,14.135,14.169,14.02,14.169,950000.0
2007-02-22 05:45:00,14.106,14.18,14.01,14.111,1050000.0
2007-02-22 05:50:00,14.049,14.15,13.987,14.082,1350000.0
2007-02-22 05:55:00,14.135,14.135,14.014,14.051,1100000.0
2007-02-22 06:00:00,14.084,14.19,14.01,14.069,1600000.0
2007-02-22 06:05:00,14.051,14.159,14.002,14.103,1550000.0
2007-02-22 06:10:00,14.105,14.121,13.99,14.099,1400000.0
2007-02-22 06:15:00,14.114,14.163,13.984,13.999,1500000.0
2007-02-22 06:20:00,14.138,14.148,13.974,14.023,1950000.0
2007-02-22 06:25:00,14.11,14.146,14.037,14.117,1100000.0
2007-02-22 06:30:00,14.022,14.145,13.999,14.044,1500000.0
2007-02-22 06:35:00,14.117,14.154,13.958,14.05,1350000.0
2007-02-22 06:40:00,14.019,14.157,14.019,14.056,2050000.0
2007-02-22 06:45:00,14.104,14.148,14.017,14.017,700000.0
2007-02-22 06:50:00,14.043,14.159,14.017,14.122,1650000.0
2007-02-22 06:55:00,14.052,14.135,13.985,14.049,1200000.0
2007-02-22 07:00:00,14.135,14.167,14.007,14.079,1850000.0
2007-02-22 07:05:00,14.051,14.202,13.981,14.15,2950000.0
2007-02-22 07:10:00,14.052,14.172,14.01,14.106,1500000.0
2007-02-22 07:15:00,14.105,14.159,14.037,14.099,1500000.0
2007-02-22 07:20:00,14.07,14.16,13.999,14.098,1250000.0
2007-02-22 07:25:00,14.142,14.142,13.984,14.113,1100000.0
2007-02-22 07:30:00,14.097,14.174,14.001,14.146,2300000.0
2007-02-22 07:35:00,14.114,14.168,14.011,14.031,2900000.0
2007-02-22 07:40:00,14.091,14.131,13.971,14.087,1950000.0
2007-02-22 07:45:00,14.011,14.154,13.964,14.086,1600000.0
2007-02-22 07:50:00,14.034,14.144,13.992,14.057,1500000.0
2007-02-22 07:55:00,14.096,14.146,13.997,14.013,1250000.0
2007-02-22 08:00:00,14.05,14.146,13.994,14.0,1850000.0
2007-02-22 08:05:00,14.04,14.117,13.997,14.049,1550000.0
2007-02-22 08:10:00,14.123,14.185,14.012,14.036,2100000.0
2007-02-22 08:15:00,14.076,14.146,13.997,14.069,1450000.0
2007-02-22 08:20:00,14.158,14.158,14.016,14.016,800000.0
2007-02-22 08:25:00,14.021,14.152,13.961,14.083,1500000.0
2007-02-22 08:30:00,14.105,14.151,13.996,14.098,1300000.0
2007-02-22 08:35:00,14.084,14.135,14.009,14.009,500000.0
2007-02-22 08:40:00,14.091,14.147,14.048,14.083,1500000.0
2007-02-22 08:45:00,14.09,14.159,13.995,14.065,1750000.0
2007-02-22 08:50:00,14.014,14.134,13.993,14.045,1200000.0
2007-02-22 08:55:00,14.066,14.162,13.993,14.09,2350000.0
2007-02-22 09:00:00,14.064,14.141,13.956,14.13,2150000.0
2007-02-22 09:05:00,14.067,14.149,14.0,14.042,1950000.0
2007-02-22 09:10:00,14.132,14.177,14.001,14.082,2400000.0
2007-02-22 09:15:00,14.097,14.174,14.016,14.174,2100000.0
2007-02-22 09:20:00,14.102,14.207,14.026,14.14,1700000.0
2007-02-22 09:25:00,14.16,14.199,14.055,14.178,1600000.0
2007-02-22 09:30:00,14.104,14.231,14.06,14.195,1800000.0
2007-02-22 09:35:00,14.105,14.277,14.025,14.241,2200000.0
2007-02-22 09:40:00,14.105,14.271,14.045,14.173,2050000.0
2007-02-22 09:45:00,14.144,14.285,14.1,14.16,2050000.0
2007-02-22 09:50:00,14.17,14.229,14.075,14.106,1650000.0
2007-02-22 09:55:00,14.156,14.269,14.103,14.242,1750000.0
2007-02-22 10:00:00,14.211,14.23,14.079,14.146,2200000.0
2007-02-22 10:05:00,14.107,14.247,14.082,14.23,2000000.0
2007-02-22 10:10:00,14.209,14.256,14.075,14.234,2300000.0
2007-02-22 10:15:00,14.248,14.27,14.07,14.164,2000000.0
2007-02-22 10:20:00,14.138,14.284,14.058,14.226,2700000.0
2007-02-22 10:25:00,14.13,14.306,14.044,14.175,2300000.0
2007-02-22 10:30:00,14.152,14.242,14.08,14.196,2350000.0
2007-02-22 10:35:00,14.154,14.276,14.092,14.101,1950000.0
2007-02-22 10:40:00,14.208,14.231,14.068,14.162,2950000.0
2007-02-22 10:45:00,14.159,14.242,14.069,14.124,2150000.0
2007-02-22 10:50:00,14.202,14.256,14.058,14.179,2400000.0
2007-02-22 10:55:00,14.175,14.224,14.051,14.067,2450000.0
2007-02-22 11:00:00,14.124,14.206,14.058,14.194,2200000.0
2007-02-22 11:05:00,14.039,14.255,14.039,14.192,2200000.0
2007-02-22 11:10:00,14.069,14.222,14.065,14.188,2200000.0
2007-02-22 11:15:00,14.08,14.247,14.079,14.206,2150000.0
2007-02-22 11:20:00,14.143,14.211,14.034,14.126,2300000.0
2007-02-22 11:25:00,14.035,14.193,14.011,14.109,2300000.0
2007-02-22 11:30:00,14.174,14.199,14.06,14.139,1900000.0
2007-02-22 11:35:00,14.139,14.208,14.028,14.081,2150000.0
2007-02-22 11:40:00,14.098,14.201,14.052,14.15,1900000.0
2007-02-22 11:45:00,14.072,14.217,14.03,14.122,2200000.0
2007-02-22 11:50:00,14.139,14.218,14.049,14.129,2200000.0
2007-02-22 11:55:00,14.119,14.199,14.044,14.1,1600000.0
2007-02-22 12:00:00,14.138,14.218,14.064,14.095,2150000.0
2007-02-22 12:05:00,14.177,14.216,14.02,14.125,1950000.0
2007-02-22 12:10:00,14.182,14.222,14.031,14.086,2000000.0
2007-02-22 12:15:00,14.114,14.22,14.021,14.08,2100000.0
2007-02-22 12:20:00,14.101,14.202,14.043,14.161,2400000.0
2007-02-22 12:25:00,14.172,14.211,14.018,14.061,2450000.0
2007-02-22 12:30:00,14.06,14.206,14.029,14.029,2300000.0
2007-02-22 12:35:00,14.156,14.194,14.016,14.147,2100000.0
2007-02-22 12:40:00,14.125,14.21,14.036,14.085,2400000.0
2007-02-22 12:45:00,14.108,14.196,14.015,14.07,2250000.0
2007-02-22 12:50:00,14.08,14.214,14.027,14.113,2350000.0
2007-02-22 12:55:00,14.095,14.251,14.05,14.175,2150000.0
2007-02-22 13:00:00,14.187,14.237,14.055,14.069,2200000.0
2007-02-22 13:05:00,14.066,14.224,14.066,14.103,2200000.0
2007-02-22 13:10:00,14.179,14.208,14.051,14.196,1700000.0
2007-02-22 13:15:00,14.135,14.23,14.071,14.105,2000000.0
2007-02-22 13:20:00,14.101,14.219,14.046,14.062,1600000.0
2007-02-22 13:25:00,14.1,14.217,14.042,14.175,1800000.0
2007-02-22 13:30:00,14.223,14.251,14.066,14.106,2100000.0
2007-02-22 13:35:00,14.156,14.233,14.065,14.222,1600000.0
2007-02-22 13:40:00,14.189,14.223,14.074,14.181,1250000.0
2007-02-22 13:45:00,14.101,14.213,14.061,14.181,1850000.0
2007-02-22 13:50:00,14.131,14.232,14.078,14.219,2000000.0
2007-02-22 13:55:00,14.176,14.25,14.09,14.107,1150000.0
2007-02-22 14:00:00,14.185,14.24,14.103,14.21,1800000.0
2007-02-22 14:05:00,14.191,14.234,14.076,14.1,1650000.0
2007-02-22 14:10:00,14.087,14.245,14.086,14.135,2050000.0
2007-02-22 14:15:00,14.072,14.25,14.042,14.195,2300000.0
2007-02-22 14:20:00,14.133,14.229,14.133,14.147,350000.0
2007-02-22 14:25:00,14.151,14.27,14.108,14.187,1850000.0
2007-02-22 14:30:00,14.158,14.28,14.103,14.151,2400000.0
2007-02-22 14:35:00,14.228,14.263,14.116,14.136,2200000.0
2007-02-22 14:40:00,14.176,14.276,14.096,14.207,2300000.0
2007-02-22 14:45:00,14.21,14.248,14.089,14.202,1500000.0
2007-02-22 14:50:00,14.142,14.257,14.09,14.129,3550000.0
2007-02-22 14:55:00,14.186,14.303,14.07,14.181,3800000.0
2007-02-22 15:00:00,14.15,14.296,14.081,14.143,3050000.0
2007-02-22 15:05:00,14.228,14.287,14.097,14.208,3550000.0
2007-02-22 15:10:00,14.146,14.307,14.082,14.231,3000000.0
2007-02-22 15:15:00,14.239,14.271,14.088,14.226,3400000.0
2007-02-22 15:20:00,14.224,14.267,14.068,14.171,3250000.0
2007-02-22 15:25:00,14.237,14.318,14.12,14.235,2600000.0
2007-02-22 15:30:00,14.202,14.238,14.065,14.107,3600000.0
2007-02-22 15:35:00,14.138,14.256,14.085,14.101,3350000.0
2007-02-22 15:40:00,14.209,14.261,14.08,14.248,3400000.0
2007-02-22 15:45:00,14.255,14.299,14.086,14.261,3500000.0
2007-02-22 15:50:00,14.182,14.337,14.131,14.284,3750000.0
2007-02-22 15:55:00,14.156,14.316,14.123,14.206,3500000.0
2007-02-22 16:00:00,14.204,14.298,14.077,14.207,4150000.0
2007-02-22 16:05:00,14.227,14.292,14.055,14.219,3200000.0
2007-02-22 16:10:00,14.238,14.298,14.064,14.161,3600000.0
2007-02-22 16:15:00,14.229,14.243,14.028,14.086,3000000.0
2007-02-22 16:20:00,14.137,14.252,14.069,14.207,3500000.0
2007-02-22 16:25:00,14.138,14.259,14.083,14.161,2850000.0
2007-02-22 16:30:00,14.146,14.269,14.099,14.207,2750000.0
2007-02-22 16:35:00,14.11,14.268,14.041,14.216,3550000.0
2007-02-22 16:40:00,14.203,14.252,14.069,14.154,3550000.0
2007-02-22 16:45:00,14.098,14.264,14.075,14.097,3600000.0
2007-02-22 16:50:00,14.187,14.269,14.053,14.149,2900000.0
2007-02-22 16:55:00,14.079,14.231,14.06,14.078,3500000.0
2007-02-22 17:00:00,14.08,14.201,14.0,14.095,3750000.0
2007-02-22 17:05:00,14.125,14.227,14.003,14.079,3100000.0
2007-02-22 17:10:00,14.097,14.192,13.998,14.124,3850000.0
2007-02-22 17:15:00,14.034,14.265,14.008,14.162,3050000.0
2007-02-22 17:20:00,14.135,14.227,14.056,14.125,3100000.0
2007-02-22 17:25:00,14.187,14.241,14.074,14.155,3700000.0
2007-02-22 17:30:00,14.144,14.294,14.106,14.157,3500000.0
2007-02-22 17:35:00,14.193,14.304,14.14,14.176,3950000.0
2007-02-22 17:40:00,14.227,14.342,14.119,14.247,3550000.0
2007-02-22 17:45:00,14.144,14.295,14.11,14.249,3100000.0
2007-02-22 17:50:00,14.253,14.278,14.099,14.247,3500000.0
2007-02-22 17:55:00,14.114,14.264,14.069,14.229,3700000.0
2007-02-22 18:00:00,14.138,14.291,14.067,14.152,3200000.0
2007-02-22 18:05:00,14.25,14.311,14.077,14.183,3250000.0
2007-02-22 18:10:00,14.149,14.237,14.09,14.13,2700000.0
2007-02-22 18:15:00,14.097,14.285,14.071,14.152,2950000.0
2007-02-22 18:20:00,14.19,14.234,14.059,14.206,3250000.0
2007-02-22 18:25:00,14.171,14.25,14.049,14.249,3300000.0
2007-02-22 18:30:00,14.214,14.272,14.085,14.238,3300000.0
2007-02-22 18:35:00,14.215,14.245,14.091,14.104,3650000.0
2007-02-22 18:40:00,14.227,14.256,14.064,14.162,3550000.0
2007-02-22 18:45:00,14.208,14.283,14.081,14.109,3050000.0
2007-02-22 18:50:00,14.102,14.266,14.063,14.226,3300000.0
2007-02-22 18:55:00,14.234,14.308,14.105,14.22,3350000.0
2007-02-22 19:00:00,14.195,14.282,14.135,14.234,3100000.0
2007-02-22 19:05:00,14.245,14.318,14.105,14.115,3300000.0
2007-02-22 19:10:00,14.254,14.276,14.099,14.24,2600000.0
2007-02-22 19:15:00,14.165,14.351,14.144,14.29,3000000.0
2007-02-22 19:20:00,14.217,14.3,14.142,14.299,2500000.0
2007-02-22 19:25:00,14.187,14.279,14.117,14.234,1850000.0
2007-02-22 19:30:00,14.251,14.318,14.106,14.202,2750000.0
2007-02-22 19:35:00,14.144,14.27,14.101,14.27,2250000.0
2007-02-22 19:40:00,14.218,14.246,14.112,14.246,1700000.0
2007-02-22 19:45:00,14.123,14.254,14.081,14.223,2150000.0
2007-02-22 19:50:00,14.196,14.262,14.067,14.132,2300000.0
2007-02-22 19:55:00,14.081,14.25,14.081,14.124,2100000.0
2007-02-22 20:00:00,14.149,14.235,14.082,14.168,1400000.0
2007-02-22 20:05:00,14.219,14.292,14.118,14.197,1900000.0
2007-02-22 20:10:00,14.197,14.278,14.122,14.122,1700000.0
2007-02-22 20:15:00,14.103,14.252,14.103,14.244,2300000.0
2007-02-22 20:20:00,14.161,14.231,14.077,14.119,2600000.0
2007-02-22 20:25:00,14.201,14.233,14.045,14.119,2500000.0
2007-02-22 20:30:00,14.13,14.221,14.071,14.197,1800000.0
2007-02-22 20:35:00,14.169,14.19,14.058,14.163,1600000.0
2007-02-22 20:40:00,14.118,14.227,14.05,14.054,2750000.0
2007-02-22 20:45:00,14.17,14.229,14.057,14.188,3150000.0
2007-02-22 20:50:00,14.187,14.229,14.071,14.145,2350000.0
2007-02-22 20:55:00,14.142,14.218,14.055,14.213,2850000.0
2007-02-22 21:00:00,14.213,14.223,14.084,14.151,2250000.0
2007-02-22 21:05:00,14.203,14.216,14.086,14.174,1350000.0
2007-02-22 21:10:00,14.081,14.231,14.061,14.187,1750000.0
2007-02-22 21:15:00,14.193,14.218,14.051,14.15,2100000.0
2007-02-22 21:20:00,14.124,14.205,14.05,14.066,2050000.0
2007-02-22 21:25:00,14.059,14.178,14.046,14.137,1700000.0
2007-02-22 21:30:00,14.047,14.154,14.031,14.123,1600000.0
2007-02-22 21:35:00,14.098,14.158,14.014,14.047,1900000.0
2007-02-22 21:40:00,14.092,14.204,14.022,14.09,2000000.0
2007-02-22 21:45:00,14.136,14.168,14.024,14.12,1050000.0
2007-02-22 21:50:00,14.119,14.178,14.049,14.072,1550000.0
2007-02-22 21:55:00,14.197,14.202,14.064,14.099,950000.0
2007-02-22 22:00:00,14.129,14.215,14.065,14.157,2200000.0
2007-02-22 22:15:00,14.066,14.192,14.063,14.099,650000.0
2007-02-22 22:20:00,14.077,14.248,14.068,14.206,2350000.0
2007-02-22 22:25:00,14.188,14.188,14.028,14.058,1050000.0
2007-02-22 22:30:00,14.121,14.241,14.077,14.089,1850000.0
2007-02-22 22:35:00,14.069,14.197,14.058,14.113,1300000.0
2007-02-22 22:40:00,14.167,14.205,14.061,14.09,1350000.0
2007-02-22 22:45:00,14.159,14.215,14.057,14.179,1850000.0
2007-02-22 22:50:00,14.172,14.172,14.084,14.084,150000.0
2007-02-22 22:55:00,14.116,14.15,14.06,14.063,750000.0
2007-02-22 23:00:00,14.118,14.211,14.083,14.145,1700000.0
2007-02-22 23:05:00,14.16,14.211,14.117,14.155,850000.0
2007-02-22 23:10:00,14.156,14.165,14.056,14.114,400000.0
2007-02-22 23:20:00,14.194,14.209,14.049,14.184,1550000.0
2007-02-22 23:25:00,14.148,14.199,14.088,14.164,500000.0
2007-02-22 23:30:00,14.144,14.144,14.044,14.083,200000.0
2007-02-22 23:40:00,14.153,14.206,14.121,14.176,700000.0
2007-02-22 23:45:00,14.155,14.155,14.063,14.099,200000.0
2007-02-22 23:50:00,14.147,14.147,14.046,14.085,200000.0
2007-02-22 23:55:00,14.146,14.18,14.054,14.142,350000.0
2007-02-23 00:00:00,14.087,14.143,14.025,14.135,900000.0
2007-02-23 00:05:00,14.151,14.151,14.035,14.142,650000.0
2007-02-23 00:10:00,14.151,14.184,14.066,14.15,650000.0
2007-02-23 00:15:00,14.131,14.181,14.031,14.076,800000.0
2007-02-23 00:20:00,14.145,14.171,14.034,14.126,650000.0
2007-02-23 00:35:00,14.135,14.207,14.044,14.044,600000.0
2007-02-23 00:40:00,14.144,14.144,14.061,14.093,200000.0
2007-02-23 00:45:00,14.156,14.156,14.071,14.105,200000.0
2007-02-23 00:50:00,14.148,14.148,14.019,14.08,400000.0
2007-02-23 00:55:00,14.059,14.164,14.059,14.153,400000.0
2007-02-23 01:00:00,14.144,14.144,14.054,14.094,350000.0
2007-02-23 01:10:00,14.154,14.272,14.049,14.14,2000000.0
2007-02-23 01:15:00,14.1,14.232,14.084,14.184,1750000.0
2007-02-23 01:20:00,14.145,14.215,14.058,14.1,1100000.0
2007-02-23 01:25:00,14.108,14.222,14.072,14.131,1950000.0
2007-02-23 01:30:00,14.21,14.258,14.053,14.191,1450000.0
2007-02-23 01:35:00,14.081,14.213,14.08,14.119,1550000.0
2007-02-23 01:40:00,14.222,14.222,14.046,14.138,2050000.0
2007-02-23 01:45:00,14.189,14.238,14.069,14.152,1700000.0
2007-02-23 01:50:00,14.149,14.174,14.044,14.081,1750000.0
2007-02-23 01:55:00,14.08,14.183,14.031,14.048,1300000.0
2007-02-23 02:00:00,14.061,14.183,14.01,14.043,1900000.0
2007-02-23 02:05:00,14.097,14.173,14.044,14.044,1600000.0
2007-02-23 02:10:00,14.111,14.184,14.026,14.144,1650000.0
2007-02-23 02:15:00,14.147,14.187,14.031,14.037,2800000.0
2007-02-23 02:20:00,14.053,14.161,14.05,14.12,350000.0
2007-02-23 02:25:00,14.063,14.194,14.05,14.19,900000.0
2007-02-23 02:30:00,14.051,14.193,14.011,14.165,2800000.0
2007-02-23 02:35:00,14.155,14.22,14.036,14.064,2350000.0
2007-02-23 02:40:00,14.091,14.219,14.029,14.176,2200000.0
2007-02-23 02:45:00,14.078,14.175,14.022,14.124,2400000.0
2007-02-23 02:50:00,14.134,14.185,14.01,14.13,2850000.0
2007-02-23 02:55:00,14.057,14.192,14.026,14.155,2850000.0
2007-02-23 03:00:00,14.105,14.163,14.023,14.11,1200000.0
2007-02-23 03:05:00,14.088,14.137,14.023,14.104,1300000.0
2007-02-23 03:10:00,14.159,14.173,14.04,14.049,1550000.0
2007-02-23 03:15:00,14.169,14.185,13.988,14.175,2150000.0
2007-02-23 03:20:00,14.129,14.231,14.025,14.231,2250000.0
2007-02-23 03:25:00,14.191,14.217,14.033,14.12,2550000.0
2007-02-23 03:30:00,14.154,14.17,14.018,14.149,1300000.0
2007-02-23 03:35:00,14.171,14.171,14.042,14.136,800000.0
2007-02-23 03:40:00,14.112,14.206,14.035,14.042,2000000.0
2007-02-23 03:45:00,14.122,14.181,14.024,14.049,1350000.0
2007-02-23 03:50:00,14.049,14.183,14.048,14.151,850000.0
2007-02-23 03:55:00,14.11,14.217,14.065,14.177,550000.0
2007-02-23 04:00:00,14.1,14.186,13.991,14.058,1800000.0
2007-02-23 04:05:00,14.127,14.174,14.043,14.117,1150000.0
2007-02-23 04:10:00,14.138,14.211,14.003,14.138,1650000.0
2007-02-23 04:15:00,14.113,14.211,14.046,14.066,2450000.0
2007-02-23 04:20:00,14.149,14.179,14.03,14.109,1000000.0
2007-02-23 04:25:00,14.174,14.214,14.062,14.089,1500000.0
2007-02-23 04:30:00,14.112,14.205,14.05,14.101,1500000.0
2007-02-23 04:35:00,14.155,14.175,14.037,14.118,900000.0
2007-02-23 04:40:00,14.099,14.181,14.064,14.142,900000.0
2007-02-23 04:45:00,14.183,14.209,14.059,14.205,1150000.0
2007-02-23 04:50:00,14.166,14.192,14.03,14.03,1650000.0
2007-02-23 04:55:00,14.055,14.186,14.026,14.05,1800000.0
2007-02-23 05:00:00,14.094,14.188,14.041,14.148,1600000.0
2007-02-23 05:05:00,14.068,14.221,14.052,14.108,1600000.0
2007-02-23 05:10:00,14.159,14.238,14.061,14.143,1550000.0
2007-02-23 05:15:00,14.147,14.217,14.026,14.169,1700000.0
2007-02-23 05:20:00,14.16,14.202,14.005,14.142,1600000.0
2007-02-23 05:25:00,14.044,14.213,14.037,14.213,2050000.0
2007-02-23 05:30:00,14.169,14.22,14.066,14.158,1700000.0
2007-02-23 05:35:00,14.149,14.212,14.091,14.182,1000000.0
2007-02-23 05:40:00,14.163,14.24,14.084,14.174,1700000.0
2007-02-23 05:45:00,14.221,14.232,14.057,14.109,800000.0
2007-02-23 05:50:00,14.127,14.229,14.105,14.147,1700000.0
2007-02-23 05:55:00,14.125,14.229,14.069,14.136,1450000.0
2007-02-23 06:00:00,14.163,14.235,14.035,14.146,2300000.0
2007-02-23 06:05:00,14.199,14.244,14.064,14.17,2600000.0
2007-02-23 06:10:00,14.131,14.235,14.108,14.129,1800000.0
2007-02-23 06:15:00,14.205,14.25,14.05,14.202,2500000.0
2007-02-23 06:20:00,14.186,14.251,14.094,14.164,1200000.0
2007-02-23 06:25:00,14.218,14.218,14.08,14.116,750000.0
2007-02-23 06:30:00,14.175,14.216,14.053,14.216,1450000.0
2007-02-23 06:35:00,14.203,14.279,14.101,14.144,1950000.0
2007-02-23 06:40:00,14.148,14.255,14.112,14.165,2150000.0
2007-02-23 06:45:00,14.22,14.263,14.108,14.2,2000000.0
2007-02-23 06:50:00,14.232,14.243,14.117,14.161,1600000.0
2007-02-23 06:55:00,14.157,14.204,14.081,14.117,1100000.0
2007-02-23 07:00:00,14.186,14.226,14.111,14.176,450000.0
2007-02-23 07:05:00,14.206,14.237,14.08,14.237,1500000.0
2007-02-23 07:10:00,14.14,14.213,14.101,14.191,1200000.0
2007-02-23 07:15:00,14.192,14.292,14.133,14.215,1500000.0
2007-02-23 07:20:00,14.21,14.253,14.073,14.208,1250000.0
2007-02-23 07:25:00,14.134,14.217,14.08,14.126,1300000.0
2007-02-23 07:30:00,14.208,14.229,14.102,14.166,1700000.0
2007-02-23 07:35:00,14.141,14.224,14.05,14.152,1600000.0
2007-02-23 07:40:00,14.15,14.237,14.051,14.13,1550000.0
2007-02-23 07:45:00,14.081,14.222,14.081,14.177,1700000.0
2007-02-23 07:50:00,14.088,14.229,14.087,14.153,2200000.0
2007-02-23 07:55:00,14.116,14.226,14.077,14.142,1600000.0
2007-02-23 08:00:00,14.17,14.247,14.054,14.092,2250000.0
2007-02-23 08:05:00,14.11,14.205,14.066,14.12,2600000.0
2007-02-23 08:10:00,14.194,14.263,14.086,14.178,1450000.0
2007-02-23 08:15:00,14.107,14.263,14.066,14.117,1950000.0
2007-02-23 08:20:00,14.22,14.239,14.073,14.106,2000000.0
2007-02-23 08:25:00,14.109,14.241,14.061,14.163,1950000.0
2007-02-23 08:30:00,14.162,14.227,14.087,14.188,1600000.0
2007-02-23 08:35:00,14.188,14.219,14.09,14.12,1750000.0
2007-02-23 08:40:00,14.199,14.241,14.121,14.188,2100000.0
2007-02-23 08:45:00,14.194,14.243,14.058,14.19,2250000.0
2007-02-23 08:50:00,14.103,14.246,14.08,14.2,1600000.0
2007-02-23 08:55:00,14.224,14.291,14.089,14.211,800000.0
2007-02-23 09:00:00,14.196,14.243,14.076,14.221,1150000.0
2007-02-23 09:05:00,14.126,14.299,14.082,14.15,1500000.0
2007-02-23 09:10:00,14.212,14.267,14.07,14.157,2400000.0
2007-02-23 09:15:00,14.153,14.258,14.113,14.249,2100000.0
2007-02-23 09:20:00,14.162,14.247,14.103,14.163,2300000.0
2007-02-23 09:25:00,14.232,14.232,14.111,14.203,1650000.0
2007-02-23 09:30:00,14.152,14.249,14.063,14.232,1500000.0
2007-02-23 09:35:00,14.143,14.307,14.073,14.246,2200000.0
2007-02-23 09:40:00,14.121,14.24,14.09,14.102,1900000.0
2007-02-23 09:45:00,14.129,14.259,14.069,14.114,1450000.0
2007-02-23 09:50:00,14.115,14.231,14.067,14.18,1650000.0
2007-02-23 09:55:00,14.182,14.257,14.103,14.254,1750000.0
2007-02-23 10:00:00,14.209,14.257,14.066,14.177,2200000.0
2007-02-23 10:05:00,14.118,14.287,14.118,14.259,1400000.0
2007-02-23 10:10:00,14.238,14.265,14.105,14.109,2050000.0
2007-02-23 10:15:00,14.227,14.25,14.065,14.227,1600000.0
2007-02-23 10:20:00,14.158,14.262,14.051,14.239,2700000.0
2007-02-23 10:25:00,14.238,14.254,14.106,14.178,1150000.0
2007-02-23 10:30:00,14.121,14.251,14.117,14.194,1950000.0
2007-02-23 10:35:00,14.116,14.284,14.099,14.125,1550000.0
2007-02-23 10:40:00,14.217,14.233,14.081,14.172,2550000.0
2007-02-23 10:45:00,14.175,14.267,14.067,14.127,2150000.0
2007-02-23 10:50:00,14.199,14.285,14.065,14.233,3200000.0
2007-02-23 10:55:00,14.213,14.285,14.08,14.089,2450000.0
2007-02-23 11:00:00,14.157,14.264,14.08,14.261,2200000.0
2007-02-23 11:05:00,14.1,14.259,14.088,14.21,2200000.0
2007-02-23 11:10:00,14.112,14.27,14.071,14.226,1800000.0
2007-02-23 11:15:00,14.117,14.239,14.042,14.226,1300000.0
2007-02-23 11:20:00,14.185,14.271,14.084,14.211,2300000.0
2007-02-23 11:25:00,14.104,14.239,14.071,14.141,2300000.0
2007-02-23 11:30:00,14.224,14.247,14.107,14.188,2000000.0
2007-02-23 11:35:00,14.195,14.252,14.084,14.142,2150000.0
2007-02-23 11:40:00,14.15,14.246,14.103,14.22,1900000.0
2007-02-23 11:45:00,14.146,14.296,14.094,14.221,2200000.0
2007-02-23 11:50:00,14.194,14.312,14.118,14.232,2200000.0
2007-02-23 11:55:00,14.224,14.278,14.129,14.177,1950000.0
2007-02-23 12:00:00,14.199,14.28,14.091,14.119,2150000.0
2007-02-23 12:05:00,14.209,14.28,14.122,14.175,1950000.0
2007-02-23 12:10:00,14.219,14.266,14.118,14.141,1650000.0
2007-02-23 12:15:00,14.17,14.247,14.129,14.181,400000.0
2007-02-23 12:20:00,14.254,14.254,14.075,14.188,1400000.0
2007-02-23 12:25:00,14.21,14.317,14.091,14.168,2450000.0
2007-02-23 12:30:00,14.151,14.308,14.108,14.127,1450000.0
2007-02-23 12:35:00,14.23,14.307,14.104,14.211,1600000.0
2007-02-23 12:40:00,14.196,14.278,14.107,14.15,2400000.0
2007-02-23 12:45:00,14.174,14.247,14.111,14.136,1350000.0
2007-02-23 12:50:00,14.17,14.254,14.085,14.178,2350000.0
2007-02-23 12:55:00,14.19,14.307,14.093,14.216,2150000.0
2007-02-23 13:00:00,14.104,14.286,14.104,14.14,1300000.0
2007-02-23 13:05:00,14.119,14.267,14.076,14.142,1700000.0
2007-02-23 13:10:00,14.197,14.267,14.087,14.251,2250000.0
2007-02-23 13:15:00,14.173,14.263,14.116,14.155,2000000.0
2007-02-23 13:20:00,14.138,14.26,14.082,14.167,2050000.0
2007-02-23 13:25:00,14.231,14.288,14.098,14.221,2150000.0
2007-02-23 13:30:00,14.24,14.284,14.08,14.157,2100000.0
2007-02-23 13:35:00,14.215,14.287,14.131,14.224,2100000.0
2007-02-23 13:40:00,14.213,14.264,14.132,14.233,1600000.0
2007-02-23 13:45:00,14.168,14.276,14.122,14.225,2150000.0
2007-02-23 13:50:00,14.169,14.259,14.118,14.231,2000000.0
2007-02-23 13:55:00,14.19,14.255,14.088,14.247,1850000.0
2007-02-23 14:00:00,14.199,14.264,14.126,14.25,1800000.0
2007-02-23 14:05:00,14.202,14.274,14.097,14.203,1700000.0
2007-02-23 14:10:00,14.118,14.28,14.098,14.163,2050000.0
2007-02-23 14:15:00,14.105,14.277,14.105,14.274,2300000.0
2007-02-23 14:20:00,14.141,14.275,14.117,14.246,2050000.0
2007-02-23 14:25:00,14.173,14.266,14.123,14.229,1850000.0
2007-02-23 14:30:00,14.198,14.292,14.132,14.22,2400000.0
2007-02-23 14:35:00,14.245,14.299,14.103,14.136,2200000.0
2007-02-23 14:40:00,14.205,14.271,14.097,14.265,1300000.0
2007-02-23 14:45:00,14.23,14.275,14.068,14.103,2000000.0
2007-02-23 14:50:00,14.17,14.277,14.128,14.206,1600000.0
2007-02-23 14:55:00,14.222,14.328,14.128,14.266,2400000.0
2007-02-23 15:00:00,14.147,14.35,14.126,14.165,2400000.0
2007-02-23 15:05:00,14.15,14.289,14.088,14.136,1850000.0
2007-02-23 15:10:00,14.138,14.306,14.128,14.175,2650000.0
2007-02-23 15:15:00,14.126,14.303,14.122,14.254,2750000.0
2007-02-23 15:20:00,14.19,14.307,14.168,14.24,3200000.0
2007-02-23 15:25:00,14.184,14.355,14.141,14.283,3150000.0
2007-02-23 15:30:00,14.324,14.403,14.222,14.363,3100000.0
2007-02-23 15:35:00,14.325,14.428,14.257,14.381,3000000.0
2007-02-23 15:40:00,14.285,14.425,14.247,14.405,2700000.0
2007-02-23 15:45:00,14.425,14.52,14.273,14.453,3450000.0
2007-02-23 15:50:00,14.375,14.472,14.274,14.432,2850000.0
2007-02-23 15:55:00,14.296,14.467,14.27,14.371,3100000.0
2007-02-23 16:00:00,14.389,14.46,14.263,14.431,3350000.0
2007-02-23 16:05:00,14.276,14.452,14.276,14.325,2700000.0
2007-02-23 16:10:00,14.426,14.499,14.317,14.413,3250000.0
2007-02-23 16:15:00,14.428,14.49,14.281,14.341,3000000.0
2007-02-23 16:20:00,14.391,14.54,14.371,14.52,3600000.0
2007-02-23 16:25:00,14.516,14.544,14.385,14.495,2750000.0
2007-02-23 16:30:00,14.43,14.576,14.411,14.553,2800000.0
2007-02-23 16:35:00,14.446,14.574,14.364,14.523,3300000.0
2007-02-23 16:40:00,14.494,14.555,14.387,14.39,2550000.0
2007-02-23 16:45:00,14.364,14.517,14.357,14.381,3050000.0
2007-02-23 16:50:00,14.457,14.557,14.359,14.426,2700000.0
2007-02-23 16:55:00,14.483,14.544,14.388,14.401,2700000.0
2007-02-23 17:00:00,14.526,14.531,14.367,14.436,3050000.0
2007-02-23 17:05:00,14.469,14.555,14.326,14.433,3500000.0
2007-02-23 17:10:00,14.494,14.56,14.335,14.51,3150000.0
2007-02-23 17:15:00,14.411,14.574,14.411,14.532,2600000.0
2007-02-23 17:20:00,14.502,14.567,14.395,14.501,2600000.0
2007-02-23 17:25:00,14.507,14.55,14.402,14.501,3000000.0
2007-02-23 17:30:00,14.387,14.558,14.345,14.506,3150000.0
2007-02-23 17:35:00,14.486,14.527,14.332,14.492,3600000.0
2007-02-23 17:40:00,14.443,14.619,14.414,14.464,2900000.0
2007-02-23 17:45:00,14.489,14.602,14.464,14.568,2500000.0
2007-02-23 17:50:00,14.57,14.601,14.43,14.569,3450000.0
2007-02-23 17:55:00,14.482,14.58,14.381,14.539,2950000.0
2007-02-23 18:00:00,14.438,14.587,14.415,14.507,2900000.0
2007-02-23 18:05:00,14.455,14.528,14.334,14.483,2600000.0
2007-02-23 18:10:00,14.495,14.591,14.387,14.524,2400000.0
2007-02-23 18:15:00,14.5,14.54,14.374,14.475,2400000.0
2007-02-23 18:20:00,14.443,14.546,14.36,14.508,3000000.0
2007-02-23 18:25:00,14.469,14.544,14.333,14.519,3100000.0
2007-02-23 18:30:00,14.474,14.542,14.351,14.529,2900000.0
2007-02-23 18:35:00,14.443,14.556,14.327,14.515,3100000.0
2007-02-23 18:40:00,14.5,14.525,14.359,14.493,3450000.0
2007-02-23 18:45:00,14.385,14.583,14.365,14.493,2450000.0
2007-02-23 18:50:00,14.425,14.566,14.363,14.555,2650000.0
2007-02-23 18:55:00,14.518,14.588,14.374,14.519,2650000.0
2007-02-23 19:00:00,14.504,14.593,14.431,14.461,2600000.0
2007-02-23 19:05:00,14.552,14.567,14.396,14.496,2750000.0
2007-02-23 19:10:00,14.438,14.584,14.416,14.545,2250000.0
2007-02-23 19:15:00,14.494,14.59,14.446,14.446,2650000.0
2007-02-23 19:20:00,14.478,14.604,14.428,14.484,2450000.0
2007-02-23 19:25:00,14.43,14.56,14.406,14.471,2200000.0
2007-02-23 19:30:00,14.534,14.552,14.363,14.407,2750000.0
2007-02-23 19:35:00,14.515,14.531,14.389,14.463,2000000.0
2007-02-23 19:40:00,14.422,14.551,14.407,14.47,1900000.0
2007-02-23 19:45:00,14.518,14.562,14.366,14.498,1850000.0
2007-02-23 19:50:00,14.51,14.521,14.359,14.462,2100000.0
2007-02-23 19:55:00,14.374,14.542,14.349,14.357,2500000.0
2007-02-23 20:00:00,14.494,14.524,14.345,14.377,2250000.0
2007-02-23 20:05:00,14.51,14.552,14.393,14.462,2500000.0
2007-02-23 20:10:00,14.508,14.58,14.415,14.531,1950000.0
2007-02-23 20:15:00,14.48,14.575,14.381,14.575,2300000.0
2007-02-23 20:20:00,14.567,14.631,14.443,14.561,2250000.0
2007-02-23 20:25:00,14.521,14.58,14.392,14.559,2050000.0
2007-02-23 20:30:00,14.579,14.579,14.422,14.517,1550000.0
2007-02-23 20:35:00,14.512,14.571,14.427,14.509,1900000.0
2007-02-23 20:40:00,14.512,14.611,14.398,14.568,2050000.0
2007-02-23 20:45:00,14.526,14.556,14.383,14.556,1900000.0
2007-02-23 20:50:00,14.445,14.546,14.41,14.541,1500000.0
2007-02-23 20:55:00,14.536,14.615,14.403,14.501,1800000.0
2007-02-23 21:00:00,14.485,14.591,14.404,14.408,1800000.0
2007-02-23 21:05:00,14.488,14.553,14.411,14.456,1950000.0
2007-02-23 21:10:00,14.432,14.54,14.371,14.447,2100000.0
2007-02-23 21:15:00,14.476,14.563,14.347,14.529,2250000.0
2007-02-23 21:20:00,14.463,14.548,14.375,14.452,2250000.0
2007-02-23 21:25:00,14.404,14.543,14.369,14.518,2100000.0
2007-02-23 21:30:00,14.391,14.545,14.383,14.49,1700000.0
2007-02-23 21:35:00,14.44,14.531,14.412,14.504,1700000.0
2007-02-23 21:40:00,14.457,14.523,14.38,14.477,1500000.0
2007-02-23 21:45:00,14.389,14.531,14.389,14.475,2350000.0
2007-02-23 21:50:00,14.417,14.523,14.391,14.406,1200000.0
2007-02-23 21:55:00,14.413,14.578,14.409,14.419,1200000.0
2007-02-23 22:00:00,14.524,14.525,14.384,14.411,1500000.0
2007-02-23 22:05:00,14.506,14.53,14.389,14.486,1950000.0
2007-02-23 22:10:00,14.51,14.551,14.412,14.505,1150000.0
2007-02-23 22:15:00,14.418,14.543,14.418,14.507,450000.0
2007-02-23 22:20:00,14.383,14.528,14.36,14.488,1400000.0
2007-02-23 22:25:00,14.505,14.554,14.413,14.536,1300000.0
2007-02-23 22:30:00,14.456,14.532,14.408,14.416,1400000.0
2007-02-23 22:35:00,14.52,14.563,14.409,14.528,1600000.0
2007-02-23 22:40:00,14.528,14.621,14.382,14.445,2700000.0
2007-02-23 22:45:00,14.52,14.569,14.4,14.468,2500000.0
2007-02-23 22:50:00,14.471,14.549,14.428,14.5,1400000.0
2007-02-23 22:55:00,14.553,14.562,14.399,14.492,1200000.0
2007-02-23 23:00:00,14.533,14.577,14.446,14.509,650000.0
2007-02-23 23:05:00,14.428,14.548,14.398,14.495,2350000.0
2007-02-23 23:10:00,14.52,14.54,14.436,14.531,400000.0
2007-02-23 23:15:00,14.5,14.564,14.421,14.534,1300000.0
2007-02-23 23:20:00,14.499,14.554,14.408,14.515,1300000.0
2007-02-23 23:25:00,14.507,14.555,14.407,14.501,1850000.0
2007-02-23 23:30:00,14.493,14.548,14.42,14.436,1200000.0
2007-02-23 23:35:00,14.474,14.538,14.387,14.512,2350000.0
2007-02-23 23:40:00,14.534,14.534,14.469,14.481,300000.0
2007-02-23 23:45:00,14.5,14.52,14.393,14.433,550000.0
2007-02-23 23:50:00,14.525,14.575,14.403,14.443,1350000.0
2007-02-23 23:55:00,14.49,14.578,14.389,14.464,1150000.0
2007-02-26 00:00:00,14.56,14.72,14.46,14.67,200000.0
2007-02-26 00:10:00,14.495,14.495,14.395,14.433,200000.0
2007-02-26 00:25:00,14.507,14.507,14.423,14.455,200000.0
2007-02-26 00:30:00,14.495,14.495,14.403,14.439,200000.0
2007-02-26 00:35:00,14.433,14.516,14.43,14.43,200000.0
2007-02-26 00:40:00,14.524,14.525,14.443,14.475,300000.0
2007-02-26 00:45:00,14.465,14.511,14.448,14.448,150000.0
2007-02-26 01:00:00,14.528,14.589,14.423,14.572,2300000.0
2007-02-26 01:05:00,14.562,14.566,14.448,14.54,1750000.0
2007-02-26 01:10:00,14.472,14.588,14.452,14.485,2200000.0
2007-02-26 01:15:00,14.522,14.545,14.386,14.519,2050000.0
2007-02-26 01:20:00,14.496,14.559,14.42,14.477,900000.0
2007-02-26 01:25:00,14.52,14.571,14.409,14.561,3000000.0
2007-02-26 01:30:00,14.467,14.57,14.418,14.514,950000.0
2007-02-26 01:35:00,14.46,14.565,14.421,14.475,2000000.0
2007-02-26 01:40:00,14.437,14.596,14.395,14.431,2650000.0
2007-02-26 01:45:00,14.546,14.546,14.462,14.494,200000.0
2007-02-26 01:50:00,14.555,14.578,14.435,14.557,1100000.0
2007-02-26 01:55:00,14.598,14.598,14.471,14.471,650000.0
2007-02-26 02:00:00,14.537,14.608,14.447,14.495,1900000.0
2007-02-26 02:05:00,14.526,14.591,14.435,14.54,1700000.0
2007-02-26 02:10:00,14.544,14.599,14.466,14.574,1600000.0
2007-02-26 02:15:00,14.507,14.632,14.432,14.498,2150000.0
2007-02-26 02:20:00,14.529,14.598,14.485,14.508,450000.0
2007-02-26 02:25:00,14.471,14.621,14.447,14.481,1750000.0
2007-02-26 02:30:00,14.47,14.667,14.469,14.55,2150000.0
2007-02-26 02:35:00,14.609,14.669,14.491,14.543,2650000.0
2007-02-26 02:40:00,14.532,14.638,14.48,14.558,2350000.0
2007-02-26 02:45:00,14.563,14.666,14.458,14.559,1700000.0
2007-02-26 02:50:00,14.525,14.669,14.471,14.616,1100000.0
2007-02-26 02:55:00,14.508,14.645,14.443,14.591,1400000.0
2007-02-26 03:00:00,14.541,14.62,14.448,14.571,1150000.0
2007-02-26 03:05:00,14.585,14.585,14.493,14.529,200000.0
2007-02-26 03:10:00,14.573,14.645,14.473,14.598,1100000.0
2007-02-26 03:15:00,14.618,14.633,14.515,14.616,1400000.0
2007-02-26 03:20:00,14.601,14.634,14.473,14.52,1250000.0
2007-02-26 03:25:00,14.603,14.612,14.479,14.573,700000.0
2007-02-26 03:30:00,14.571,14.637,14.501,14.558,1750000.0
2007-02-26 03:35:00,14.637,14.661,14.425,14.504,1900000.0
2007-02-26 03:40:00,14.586,14.643,14.501,14.601,1150000.0
2007-02-26 03:45:00,14.606,14.639,14.491,14.516,1500000.0
2007-02-26 03:50:00,14.589,14.646,14.484,14.484,1300000.0
2007-02-26 03:55:00,14.628,14.646,14.49,14.503,2200000.0
2007-02-26 04:00:00,14.605,14.605,14.513,14.549,200000.0
2007-02-26 04:10:00,14.595,14.638,14.467,14.489,1200000.0
2007-02-26 04:15:00,14.555,14.618,14.497,14.523,1100000.0
2007-02-26 04:20:00,14.595,14.595,14.511,14.544,200000.0
2007-02-26 04:25:00,14.595,14.595,14.503,14.539,200000.0
2007-02-26 04:30:00,14.55,14.646,14.474,14.568,2100000.0
2007-02-26 04:35:00,14.598,14.598,14.476,14.515,750000.0
2007-02-26 04:40:00,14.588,14.627,14.505,14.603,1000000.0
2007-02-26 04:45:00,14.607,14.612,14.512,14.549,850000.0
2007-02-26 04:50:00,14.621,14.646,14.509,14.638,600000.0
2007-02-26 04:55:00,14.574,14.613,14.461,14.523,1300000.0
2007-02-26 05:00:00,14.568,14.641,14.494,14.613,1950000.0
2007-02-26 05:05:00,14.56,14.658,14.506,14.538,850000.0
2007-02-26 05:10:00,14.568,14.652,14.528,14.652,400000.0
2007-02-26 05:15:00,14.597,14.643,14.491,14.525,2050000.0
2007-02-26 05:20:00,14.63,14.663,14.477,14.533,1600000.0
2007-02-26 05:25:00,14.632,14.658,14.51,14.562,1050000.0
2007-02-26 05:30:00,14.527,14.644,14.519,14.596,750000.0
2007-02-26 05:40:00,14.505,14.666,14.481,14.629,1700000.0
2007-02-26 05:45:00,14.602,14.651,14.503,14.644,1250000.0
2007-02-26 05:50:00,14.535,14.652,14.498,14.62,1600000.0
2007-02-26 06:05:00,14.632,14.632,14.475,14.584,1650000.0
2007-02-26 06:10:00,14.531,14.584,14.499,14.539,450000.0
2007-02-26 06:15:00,14.626,14.689,14.499,14.55,1800000.0
2007-02-26 06:20:00,14.513,14.673,14.505,14.631,2400000.0
2007-02-26 06:25:00,14.605,14.629,14.495,14.586,1100000.0
2007-02-26 06:30:00,14.62,14.661,14.503,14.612,1750000.0
2007-02-26 06:35:00,14.566,14.645,14.492,14.591,2300000.0
2007-02-26 06:40:00,14.554,14.647,14.517,14.64,1850000.0
2007-02-26 06:45:00,14.649,14.649,14.478,14.601,1050000.0
2007-02-26 06:50:00,14.586,14.676,14.474,14.55,1150000.0
2007-02-26 07:05:00,14.624,14.665,14.537,14.558,750000.0
2007-02-26 07:10:00,14.555,14.641,14.483,14.622,1550000.0
2007-02-26 07:15:00,14.633,14.641,14.488,14.517,2550000.0
2007-02-26 07:20:00,14.658,14.674,14.512,14.532,2000000.0
2007-02-26 07:25:00,14.526,14.648,14.491,14.569,2000000.0
2007-02-26 07:30:00,14.649,14.664,14.524,14.625,1100000.0
2007-02-26 07:35:00,14.52,14.689,14.52,14.622,800000.0
2007-02-26 07:40:00,14.572,14.638,14.485,14.599,1500000.0
2007-02-26 07:45:00,14.604,14.645,14.493,14.579,1150000.0
2007-02-26 07:50:00,14.58,14.642,14.511,14.596,1550000.0
2007-02-26 07:55:00,14.597,14.624,14.511,14.544,700000.0
2007-02-26 08:00:00,14.616,14.623,14.498,14.498,700000.0
2007-02-26 08:10:00,14.586,14.663,14.519,14.597,1450000.0
2007-02-26 08:15:00,14.514,14.651,14.514,14.585,1150000.0
2007-02-26 08:20:00,14.531,14.639,14.531,14.636,300000.0
2007-02-26 08:25:00,14.529,14.658,14.528,14.614,1400000.0
2007-02-26 08:30:00,14.534,14.627,14.49,14.543,1600000.0
2007-02-26 08:35:00,14.622,14.637,14.488,14.488,2200000.0
2007-02-26 08:40:00,14.626,14.626,14.495,14.576,450000.0
2007-02-26 08:45:00,14.6,14.648,14.512,14.542,1300000.0
2007-02-26 08:50:00,14.601,14.654,14.54,14.55,700000.0
2007-02-26 08:55:00,14.557,14.665,14.474,14.595,2100000.0
2007-02-26 09:00:00,14.57,14.632,14.471,14.609,2350000.0
2007-02-26 09:05:00,14.546,14.651,14.47,14.52,1950000.0
2007-02-26 09:10:00,14.602,14.634,14.445,14.535,2400000.0
2007-02-26 09:15:00,14.54,14.632,14.474,14.59,2100000.0
2007-02-26 09:20:00,14.542,14.642,14.438,14.468,2400000.0
2007-02-26 09:25:00,14.547,14.611,14.461,14.568,1650000.0
2007-02-26 09:30:00,14.446,14.573,14.391,14.546,2050000.0
2007-02-26 09:35:00,14.447,14.627,14.375,14.566,2200000.0
2007-02-26 09:40:00,14.427,14.566,14.387,14.45,2050000.0
2007-02-26 09:45:00,14.413,14.59,14.389,14.52,1400000.0
2007-02-26 09:50:00,14.458,14.556,14.415,14.512,1600000.0
2007-02-26 09:55:00,14.511,14.597,14.427,14.596,1750000.0
2007-02-26 10:00:00,14.593,14.611,14.43,14.481,2200000.0
2007-02-26 10:05:00,14.425,14.561,14.392,14.54,2200000.0
2007-02-26 10:10:00,14.535,14.553,14.368,14.392,1650000.0
2007-02-26 10:15:00,14.413,14.591,14.364,14.473,1650000.0
2007-02-26 10:20:00,14.446,14.545,14.355,14.536,2300000.0
2007-02-26 10:25:00,14.406,14.553,14.382,14.499,2750000.0
2007-02-26 10:30:00,14.448,14.536,14.388,14.491,2350000.0
2007-02-26 10:35:00,14.43,14.571,14.338,14.349,2350000.0
2007-02-26 10:40:00,14.472,14.54,14.377,14.398,2050000.0
2007-02-26 10:45:00,14.479,14.521,14.34,14.381,1800000.0
2007-02-26 10:50:00,14.475,14.563,14.364,14.448,2000000.0
2007-02-26 10:55:00,14.475,14.559,14.348,14.415,1200000.0
2007-02-26 11:00:00,14.453,14.534,14.355,14.534,2200000.0
2007-02-26 11:05:00,14.502,14.572,14.391,14.484,1650000.0
2007-02-26 11:10:00,14.384,14.54,14.368,14.498,1850000.0
2007-02-26 11:15:00,14.398,14.537,14.389,14.537,2150000.0
2007-02-26 11:20:00,14.476,14.535,14.375,14.491,1900000.0
2007-02-26 11:25:00,14.424,14.54,14.383,14.431,2300000.0
2007-02-26 11:30:00,14.513,14.564,14.373,14.466,1900000.0
2007-02-26 11:35:00,14.389,14.521,14.328,14.41,1700000.0
2007-02-26 11:40:00,14.394,14.481,14.381,14.476,700000.0
2007-02-26 11:45:00,14.408,14.537,14.379,14.493,1850000.0
2007-02-26 11:50:00,14.456,14.554,14.375,14.404,1200000.0
2007-02-26 11:55:00,14.439,14.52,14.372,14.428,1250000.0
2007-02-26 12:00:00,14.481,14.481,14.357,14.392,500000.0
2007-02-26 12:05:00,14.504,14.527,14.398,14.444,800000.0
2007-02-26 12:10:00,14.491,14.541,14.344,14.382,2000000.0
2007-02-26 12:15:00,14.412,14.485,14.346,14.375,1300000.0
2007-02-26 12:20:00,14.437,14.518,14.353,14.462,2400000.0
2007-02-26 12:25:00,14.482,14.54,14.328,14.384,1900000.0
2007-02-26 12:30:00,14.464,14.505,14.3,14.381,1500000.0
2007-02-26 12:35:00,14.496,14.515,14.354,14.44,1750000.0
2007-02-26 12:40:00,14.412,14.543,14.352,14.387,2400000.0
2007-02-26 12:45:00,14.438,14.558,14.358,14.425,2250000.0
2007-02-26 12:50:00,14.465,14.552,14.378,14.456,2350000.0
2007-02-26 12:55:00,14.435,14.553,14.387,14.425,1700000.0
2007-02-26 13:00:00,14.472,14.566,14.408,14.422,900000.0
2007-02-26 13:05:00,14.544,14.581,14.403,14.457,1800000.0
2007-02-26 13:10:00,14.448,14.61,14.391,14.513,1750000.0
2007-02-26 13:15:00,14.447,14.564,14.387,14.461,2000000.0
2007-02-26 13:20:00,14.459,14.578,14.408,14.463,1300000.0
2007-02-26 13:25:00,14.522,14.564,14.426,14.477,1800000.0
2007-02-26 13:30:00,14.562,14.562,14.41,14.468,1250000.0
2007-02-26 13:35:00,14.48,14.5,14.409,14.409,400000.0
2007-02-26 13:40:00,14.511,14.591,14.416,14.459,1100000.0
2007-02-26 13:45:00,14.454,14.575,14.397,14.511,1950000.0
2007-02-26 13:50:00,14.433,14.582,14.398,14.524,2000000.0
2007-02-26 13:55:00,14.491,14.548,14.381,14.43,1150000.0
2007-02-26 14:00:00,14.485,14.552,14.401,14.541,1800000.0
2007-02-26 14:05:00,14.496,14.578,14.383,14.431,2100000.0
2007-02-26 14:10:00,14.416,14.535,14.406,14.46,500000.0
2007-02-26 14:15:00,14.41,14.552,14.404,14.517,2300000.0
2007-02-26 14:20:00,14.416,14.54,14.364,14.524,2050000.0
2007-02-26 14:25:00,14.433,14.491,14.324,14.482,1850000.0
2007-02-26 14:30:00,14.463,14.541,14.374,14.379,1700000.0
2007-02-26 14:35:00,14.479,14.526,14.361,14.371,1800000.0
2007-02-26 14:40:00,14.421,14.549,14.377,14.482,1900000.0
2007-02-26 14:45:00,14.463,14.518,14.312,14.36,2000000.0
2007-02-26 14:50:00,14.427,14.538,14.36,14.399,2150000.0
2007-02-26 14:55:00,14.463,14.541,14.351,14.503,2400000.0
2007-02-26 15:00:00,14.367,14.564,14.367,14.439,2400000.0
2007-02-26 15:05:00,14.392,14.526,14.334,14.421,2250000.0
2007-02-26 15:10:00,14.447,14.562,14.373,14.409,1900000.0
2007-02-26 15:15:00,14.383,14.531,14.358,14.478,1850000.0
2007-02-26 15:20:00,14.442,14.539,14.4,14.52,2150000.0
2007-02-26 15:25:00,14.509,14.529,14.396,14.454,2100000.0
2007-02-26 15:30:00,14.467,14.5,14.353,14.356,2200000.0
2007-02-26 15:35:00,14.407,14.496,14.35,14.404,2150000.0
2007-02-26 15:40:00,14.381,14.504,14.321,14.468,2000000.0
2007-02-26 15:45:00,14.476,14.525,14.354,14.489,2100000.0
2007-02-26 15:50:00,14.385,14.506,14.331,14.489,2200000.0
2007-02-26 15:55:00,14.366,14.579,14.294,14.487,2350000.0
2007-02-26 16:00:00,14.519,14.639,14.395,14.559,2450000.0
2007-02-26 16:05:00,14.575,14.621,14.448,14.599,2300000.0
2007-02-26 16:10:00,14.571,14.622,14.441,14.563,2300000.0
2007-02-26 16:15:00,14.611,14.64,14.488,14.624,1900000.0
2007-02-26 16:20:00,14.614,14.688,14.494,14.633,2450000.0
2007-02-26 16:25:00,14.617,14.651,14.457,14.49,1900000.0
2007-02-26 16:30:00,14.445,14.657,14.436,14.633,2200000.0
2007-02-26 16:35:00,14.536,14.649,14.473,14.592,2450000.0
2007-02-26 16:40:00,14.469,14.648,14.464,14.465,2000000.0
2007-02-26 16:45:00,14.47,14.651,14.467,14.49,2300000.0
2007-02-26 16:50:00,14.577,14.626,14.436,14.485,2050000.0
2007-02-26 16:55:00,14.583,14.644,14.471,14.507,2250000.0
2007-02-26 17:00:00,14.608,14.622,14.448,14.549,2100000.0
2007-02-26 17:05:00,14.618,14.66,14.467,14.556,2050000.0
2007-02-26 17:10:00,14.625,14.672,14.485,14.603,2150000.0
2007-02-26 17:15:00,14.52,14.63,14.448,14.588,2100000.0
2007-02-26 17:20:00,14.582,14.642,14.466,14.51,1900000.0
2007-02-26 17:25:00,14.588,14.626,14.477,14.585,2300000.0
2007-02-26 17:30:00,14.468,14.644,14.461,14.584,2300000.0
2007-02-26 17:35:00,14.505,14.612,14.446,14.505,2250000.0
2007-02-26 17:40:00,14.499,14.601,14.437,14.536,1900000.0
2007-02-26 17:45:00,14.486,14.611,14.464,14.578,2100000.0
2007-02-26 17:50:00,14.573,14.615,14.428,14.601,2300000.0
2007-02-26 17:55:00,14.496,14.664,14.496,14.624,1950000.0
2007-02-26 18:00:00,14.513,14.637,14.477,14.548,2050000.0
2007-02-26 18:05:00,14.55,14.64,14.472,14.523,2200000.0
2007-02-26 18:10:00,14.572,14.619,14.442,14.564,2000000.0
2007-02-26 18:15:00,14.494,14.645,14.487,14.607,2200000.0
2007-02-26 18:20:00,14.535,14.653,14.484,14.587,2150000.0
2007-02-26 18:25:00,14.514,14.605,14.458,14.598,2250000.0
2007-02-26 18:30:00,14.564,14.61,14.466,14.561,1950000.0
2007-02-26 18:35:00,14.474,14.625,14.465,14.569,2250000.0
2007-02-26 18:40:00,14.547,14.587,14.433,14.499,2450000.0
2007-02-26 18:45:00,14.445,14.628,14.445,14.598,1750000.0
2007-02-26 18:50:00,14.457,14.523,14.345,14.496,2300000.0
2007-02-26 18:55:00,14.378,14.516,14.36,14.44,2000000.0
2007-02-26 19:00:00,14.407,14.49,14.326,14.486,2000000.0
2007-02-26 19:05:00,14.458,14.523,14.36,14.427,2150000.0
2007-02-26 19:10:00,14.505,14.507,14.354,14.487,1600000.0
2007-02-26 19:15:00,14.426,14.531,14.37,14.509,2150000.0
2007-02-26 19:20:00,14.429,14.505,14.359,14.387,1550000.0
2007-02-26 19:25:00,14.457,14.496,14.352,14.395,2050000.0
2007-02-26 19:30:00,14.461,14.525,14.286,14.459,1650000.0
2007-02-26 19:35:00,14.467,14.55,14.386,14.55,1550000.0
2007-02-26 19:40:00,14.43,14.582,14.413,14.582,2150000.0
2007-02-26 19:45:00,14.518,14.627,14.447,14.621,1900000.0
2007-02-26 19:50:00,14.582,14.634,14.464,14.531,1750000.0
2007-02-26 19:55:00,14.444,14.652,14.435,14.584,2000000.0
2007-02-26 20:00:00,14.529,14.635,14.487,14.493,1850000.0
2007-02-26 20:05:00,14.597,14.654,14.5,14.574,1800000.0
2007-02-26 20:10:00,14.628,14.672,14.498,14.583,1700000.0
2007-02-26 20:15:00,14.649,14.689,14.525,14.653,1650000.0
2007-02-26 20:20:00,14.674,14.717,14.499,14.55,1700000.0
2007-02-26 20:25:00,14.644,14.7,14.54,14.583,1400000.0
2007-02-26 20:30:00,14.613,14.709,14.516,14.54,1900000.0
2007-02-26 20:35:00,14.572,14.664,14.518,14.527,1500000.0
2007-02-26 20:40:00,14.612,14.652,14.523,14.635,800000.0
2007-02-26 20:45:00,14.603,14.685,14.536,14.638,1700000.0
2007-02-26 20:50:00,14.608,14.666,14.502,14.643,1300000.0
2007-02-26 20:55:00,14.52,14.665,14.52,14.583,1600000.0
2007-02-26 21:00:00,14.602,14.648,14.491,14.61,1300000.0
2007-02-26 21:05:00,14.568,14.633,14.468,14.595,2350000.0
2007-02-26 21:10:00,14.511,14.622,14.48,14.616,1300000.0
2007-02-26 21:15:00,14.585,14.647,14.478,14.583,1800000.0
2007-02-26 21:20:00,14.543,14.662,14.48,14.507,1600000.0
2007-02-26 21:25:00,14.531,14.697,14.508,14.58,1700000.0
2007-02-26 21:30:00,14.537,14.662,14.537,14.579,850000.0
2007-02-26 21:35:00,14.589,14.679,14.532,14.532,1550000.0
2007-02-26 21:40:00,14.621,14.679,14.544,14.605,1500000.0
2007-02-26 21:45:00,14.595,14.634,14.507,14.625,1950000.0
2007-02-26 21:50:00,14.62,14.628,14.489,14.562,1350000.0
2007-02-26 21:55:00,14.643,14.656,14.537,14.572,900000.0
2007-02-26 22:00:00,14.665,14.684,14.524,14.623,1150000.0
2007-02-26 22:10:00,14.589,14.657,14.538,14.617,850000.0
2007-02-26 22:15:00,14.546,14.672,14.531,14.624,1150000.0
2007-02-26 22:20:00,14.63,14.706,14.501,14.611,2100000.0
2007-02-26 22:25:00,14.603,14.683,14.555,14.593,1000000.0
2007-02-26 22:30:00,14.641,14.712,14.502,14.596,2250000.0
2007-02-26 22:35:00,14.667,14.718,14.561,14.698,1600000.0
2007-02-26 22:40:00,14.664,14.712,14.534,14.683,1350000.0
2007-02-26 22:45:00,14.608,14.754,14.56,14.675,2450000.0
2007-02-26 22:50:00,14.695,14.729,14.576,14.687,2000000.0
2007-02-26 22:55:00,14.672,14.702,14.565,14.606,1150000.0
2007-02-26 23:00:00,14.663,14.701,14.524,14.648,1750000.0
2007-02-26 23:05:00,14.59,14.721,14.579,14.59,2050000.0
2007-02-26 23:10:00,14.672,14.734,14.539,14.572,1700000.0
2007-02-26 23:15:00,14.685,14.685,14.563,14.603,650000.0
2007-02-26 23:20:00,14.647,14.702,14.608,14.617,350000.0
2007-02-26 23:25:00,14.634,14.711,14.61,14.61,400000.0
2007-02-26 23:30:00,14.689,14.722,14.56,14.585,1400000.0
2007-02-26 23:35:00,14.611,14.702,14.539,14.609,1550000.0
2007-02-26 23:40:00,14.619,14.697,14.57,14.603,1000000.0
2007-02-26 23:45:00,14.655,14.682,14.532,14.641,1200000.0
2007-02-26 23:50:00,14.634,14.682,14.534,14.635,1000000.0
2007-02-26 23:55:00,14.677,14.706,14.532,14.592,1300000.0
2007-02-27 00:00:00,14.591,14.671,14.508,14.671,1150000.0
2007-02-27 00:05:00,14.641,14.68,14.545,14.627,750000.0
2007-02-27 00:10:00,14.575,14.654,14.548,14.552,500000.0
2007-02-27 00:15:00,14.605,14.665,14.547,14.582,550000.0
2007-02-27 00:25:00,14.542,14.686,14.542,14.647,150000.0
2007-02-27 00:30:00,14.665,14.667,14.571,14.663,600000.0
2007-02-27 00:35:00,14.669,14.682,14.669,14.682,100000.0
2007-02-27 00:40:00,14.689,14.737,14.614,14.651,400000.0
2007-02-27 00:50:00,14.685,14.702,14.566,14.645,400000.0
2007-02-27 00:55:00,14.677,14.677,14.591,14.625,200000.0
2007-02-27 01:00:00,14.674,14.692,14.549,14.588,2350000.0
2007-02-27 01:05:00,14.594,14.675,14.538,14.621,1650000.0
2007-02-27 01:10:00,14.529,14.694,14.514,14.684,1950000.0
2007-02-27 01:15:00,14.633,14.682,14.524,14.526,1850000.0
2007-02-27 01:20:00,14.635,14.654,14.543,14.544,1050000.0
2007-02-27 01:30:00,14.594,14.675,14.56,14.655,500000.0
2007-02-27 01:35:00,14.635,14.677,14.554,14.629,1200000.0
2007-02-27 01:50:00,14.636,14.682,14.53,14.572,900000.0
2007-02-27 01:55:00,14.6,14.669,14.528,14.549,300000.0
2007-02-27 02:00:00,14.621,14.676,14.531,14.639,1450000.0
2007-02-27 02:05:00,14.535,14.668,14.535,14.589,1400000.0
2007-02-27 02:10:00,14.582,14.655,14.556,14.629,450000.0
2007-02-27 02:15:00,14.546,14.692,14.51,14.645,1600000.0
2007-02-27 02:20:00,14.575,14.7,14.575,14.624,1600000.0
2007-02-27 02:25:00,14.617,14.704,14.557,14.61,1650000.0
2007-02-27 02:30:00,14.526,14.678,14.526,14.576,500000.0
2007-02-27 02:35:00,14.624,14.624,14.554,14.554,100000.0
2007-02-27 02:45:00,14.542,14.656,14.497,14.585,1050000.0
2007-02-27 02:50:00,14.568,14.69,14.523,14.587,2150000.0
2007-02-27 02:55:00,14.548,14.659,14.522,14.62,1850000.0
2007-02-27 03:00:00,14.595,14.66,14.48,14.648,2300000.0
2007-02-27 03:05:00,14.608,14.651,14.474,14.612,1250000.0
2007-02-27 03:10:00,14.618,14.665,14.52,14.587,1850000.0
2007-02-27 03:15:00,14.613,14.68,14.496,14.645,2000000.0
2007-02-27 03:20:00,14.576,14.69,14.51,14.61,1300000.0
2007-02-27 03:25:00,14.545,14.685,14.519,14.625,1850000.0
2007-02-27 03:30:00,14.644,14.644,14.5,14.598,950000.0
2007-02-27 03:35:00,14.594,14.628,14.545,14.613,550000.0
2007-02-27 03:40:00,14.603,14.697,14.506,14.506,700000.0
2007-02-27 03:45:00,14.58,14.638,14.503,14.503,950000.0
2007-02-27 03:50:00,14.531,14.631,14.463,14.547,1500000.0
2007-02-27 03:55:00,14.595,14.649,14.521,14.621,1300000.0
2007-02-27 04:00:00,14.543,14.62,14.487,14.527,550000.0
2007-02-27 04:05:00,14.592,14.635,14.499,14.628,1400000.0
2007-02-27 04:10:00,14.621,14.646,14.506,14.566,900000.0
2007-02-27 04:15:00,14.587,14.64,14.524,14.639,850000.0
2007-02-27 04:20:00,14.58,14.652,14.464,14.62,1850000.0
2007-02-27 04:30:00,14.524,14.648,14.504,14.562,850000.0
2007-02-27 04:35:00,14.608,14.671,14.508,14.546,600000.0
2007-02-27 04:40:00,14.597,14.597,14.496,14.535,200000.0
2007-02-27 04:45:00,14.648,14.66,14.501,14.617,550000.0
2007-02-27 04:50:00,14.561,14.649,14.491,14.531,600000.0
2007-02-27 04:55:00,14.514,14.606,14.514,14.549,150000.0
2007-02-27 05:00:00,14.554,14.684,14.493,14.619,2200000.0
2007-02-27 05:05:00,14.589,14.63,14.55,14.55,200000.0
2007-02-27 05:10:00,14.487,14.621,14.456,14.621,1600000.0
2007-02-27 05:15:00,14.616,14.633,14.508,14.633,800000.0
2007-02-27 05:20:00,14.595,14.654,14.492,14.533,900000.0
2007-02-27 05:25:00,14.592,14.627,14.489,14.626,1050000.0
2007-02-27 05:30:00,14.594,14.642,14.501,14.609,1250000.0
2007-02-27 05:35:00,14.597,14.618,14.497,14.497,750000.0
2007-02-27 05:40:00,14.502,14.662,14.502,14.502,1600000.0
2007-02-27 05:45:00,14.561,14.635,14.494,14.604,1000000.0
2007-02-27 05:50:00,14.586,14.64,14.495,14.578,1600000.0
2007-02-27 05:55:00,14.559,14.639,14.497,14.537,1900000.0
2007-02-27 06:00:00,14.621,14.647,14.493,14.565,2550000.0
2007-02-27 06:05:00,14.652,14.655,14.484,14.562,2100000.0
2007-02-27 06:10:00,14.513,14.668,14.489,14.54,2300000.0
2007-02-27 06:15:00,14.596,14.694,14.481,14.597,2200000.0
2007-02-27 06:20:00,14.538,14.634,14.517,14.626,1700000.0
2007-02-27 06:25:00,14.623,14.645,14.486,14.606,2100000.0
2007-02-27 06:30:00,14.529,14.669,14.482,14.588,2100000.0
2007-02-27 06:35:00,14.613,14.656,14.468,14.656,1500000.0
2007-02-27 06:40:00,14.577,14.664,14.528,14.563,1850000.0
2007-02-27 06:45:00,14.645,14.679,14.47,14.596,1750000.0
2007-02-27 06:55:00,14.621,14.668,14.535,14.635,900000.0
2007-02-27 07:00:00,14.597,14.681,14.538,14.582,1800000.0
2007-02-27 07:05:00,14.628,14.691,14.528,14.644,1600000.0
2007-02-27 07:10:00,14.546,14.66,14.519,14.601,1100000.0
2007-02-27 07:15:00,14.517,14.67,14.512,14.512,1000000.0
2007-02-27 07:20:00,14.58,14.63,14.53,14.596,650000.0
2007-02-27 07:25:00,14.512,14.66,14.512,14.577,1550000.0
2007-02-27 07:30:00,14.54,14.649,14.499,14.598,1800000.0
2007-02-27 07:35:00,14.566,14.627,14.502,14.565,900000.0
2007-02-27 07:40:00,14.555,14.654,14.483,14.53,1550000.0
2007-02-27 07:45:00,14.511,14.609,14.472,14.573,900000.0
2007-02-27 07:50:00,14.57,14.655,14.51,14.604,550000.0
2007-02-27 07:55:00,14.493,14.67,14.486,14.521,1300000.0
2007-02-27 08:00:00,14.562,14.637,14.483,14.543,1350000.0
2007-02-27 08:05:00,14.526,14.583,14.481,14.518,500000.0
2007-02-27 08:10:00,14.626,14.626,14.473,14.584,900000.0
2007-02-27 08:15:00,14.521,14.66,14.517,14.563,1450000.0
2007-02-27 08:20:00,14.66,14.66,14.462,14.56,2250000.0
2007-02-27 08:25:00,14.532,14.644,14.506,14.592,1950000.0
2007-02-27 08:30:00,14.591,14.628,14.475,14.535,1600000.0
2007-02-27 08:35:00,14.536,14.617,14.508,14.579,300000.0
2007-02-27 08:40:00,14.558,14.624,14.49,14.609,1450000.0
2007-02-27 08:45:00,14.624,14.671,14.47,14.599,2250000.0
2007-02-27 08:50:00,14.494,14.635,14.494,14.533,1650000.0
2007-02-27 08:55:00,14.626,14.626,14.488,14.625,400000.0
2007-02-27 09:00:00,14.573,14.648,14.47,14.615,2350000.0
2007-02-27 09:05:00,14.512,14.634,14.481,14.594,1150000.0
2007-02-27 09:10:00,14.514,14.615,14.455,14.517,950000.0
2007-02-27 09:15:00,14.535,14.643,14.486,14.613,1550000.0
2007-02-27 09:20:00,14.553,14.663,14.465,14.542,2100000.0
2007-02-27 09:25:00,14.598,14.604,14.457,14.475,1700000.0
2007-02-27 09:30:00,14.514,14.61,14.438,14.545,2050000.0
2007-02-27 09:35:00,14.48,14.604,14.42,14.56,2200000.0
2007-02-27 09:40:00,14.482,14.641,14.448,14.502,1950000.0
2007-02-27 09:45:00,14.585,14.599,14.428,14.513,1950000.0
2007-02-27 09:50:00,14.513,14.632,14.427,14.522,2000000.0
2007-02-27 09:55:00,14.529,14.595,14.395,14.537,1750000.0
2007-02-27 10:00:00,14.535,14.619,14.432,14.533,2200000.0
2007-02-27 10:05:00,14.49,14.628,14.43,14.58,2000000.0
2007-02-27 10:10:00,14.555,14.598,14.432,14.598,2150000.0
2007-02-27 10:15:00,14.602,14.645,14.449,14.554,2000000.0
2007-02-27 10:20:00,14.536,14.658,14.478,14.641,2700000.0
2007-02-27 10:25:00,14.535,14.665,14.439,14.545,2750000.0
2007-02-27 10:30:00,14.51,14.665,14.443,14.591,1600000.0
2007-02-27 10:35:00,14.494,14.679,14.438,14.453,1950000.0
2007-02-27 10:40:00,14.554,14.66,14.435,14.521,2050000.0
2007-02-27 10:45:00,14.597,14.64,14.431,14.463,2150000.0
2007-02-27 10:50:00,14.544,14.655,14.425,14.476,3200000.0
2007-02-27 10:55:00,14.561,14.636,14.481,14.485,1200000.0
2007-02-27 11:00:00,14.544,14.642,14.469,14.632,2200000.0
2007-02-27 11:05:00,14.497,14.643,14.466,14.575,2200000.0
2007-02-27 11:10:00,14.462,14.632,14.445,14.599,2200000.0
2007-02-27 11:15:00,14.508,14.666,14.499,14.621,2150000.0
2007-02-27 11:20:00,14.568,14.649,14.469,14.586,2300000.0
2007-02-27 11:25:00,14.483,14.611,14.473,14.5,2300000.0
2007-02-27 11:30:00,14.604,14.661,14.465,14.558,1900000.0
2007-02-27 11:35:00,14.559,14.604,14.453,14.498,2150000.0
2007-02-27 11:40:00,14.524,14.625,14.474,14.573,1900000.0
2007-02-27 11:45:00,14.51,14.621,14.452,14.511,2200000.0
2007-02-27 11:50:00,14.526,14.642,14.443,14.553,1800000.0
2007-02-27 11:55:00,14.562,14.619,14.415,14.536,1950000.0
2007-02-27 12:00:00,14.561,14.621,14.443,14.443,2150000.0
2007-02-27 12:05:00,14.548,14.591,14.459,14.516,1050000.0
2007-02-27 12:10:00,14.57,14.597,14.418,14.477,2000000.0
2007-02-27 12:15:00,14.514,14.598,14.444,14.47,2100000.0
2007-02-27 12:20:00,14.506,14.598,14.414,14.543,2400000.0
2007-02-27 12:25:00,14.563,14.652,14.409,14.477,2450000.0
2007-02-27 12:30:00,14.467,14.581,14.415,14.427,1600000.0
2007-02-27 12:35:00,14.54,14.598,14.44,14.536,2100000.0
2007-02-27 12:40:00,14.518,14.579,14.418,14.458,2400000.0
2007-02-27 12:45:00,14.518,14.586,14.437,14.456,2250000.0
2007-02-27 12:50:00,14.479,14.583,14.397,14.467,2350000.0
2007-02-27 12:55:00,14.477,14.578,14.382,14.529,2150000.0
2007-02-27 13:00:00,14.505,14.549,14.328,14.404,2200000.0
2007-02-27 13:05:00,14.385,14.576,14.385,14.46,2450000.0
2007-02-27 13:10:00,14.463,14.583,14.374,14.519,3600000.0
2007-02-27 13:15:00,14.422,14.544,14.355,14.421,3300000.0
2007-02-27 13:20:00,14.419,14.544,14.363,14.427,3150000.0
2007-02-27 13:25:00,14.483,14.551,14.371,14.474,3250000.0
2007-02-27 13:30:00,14.498,14.548,14.347,14.428,3150000.0
2007-02-27 13:35:00,14.466,14.535,14.37,14.478,3200000.0
2007-02-27 13:40:00,14.534,14.537,14.335,14.425,2950000.0
2007-02-27 13:45:00,14.449,14.513,14.328,14.413,3050000.0
2007-02-27 13:50:00,14.412,14.533,14.34,14.474,2950000.0
2007-02-27 13:55:00,14.436,14.511,14.304,14.38,2750000.0
2007-02-27 14:00:00,14.448,14.491,14.332,14.462,2900000.0
2007-02-27 14:05:00,14.419,14.535,14.285,14.372,2700000.0
2007-02-27 14:10:00,14.338,14.471,14.266,14.397,3150000.0
2007-02-27 14:15:00,14.332,14.5,14.332,14.456,3350000.0
2007-02-27 14:20:00,14.352,14.47,14.304,14.351,3300000.0
2007-02-27 14:25:00,14.364,14.501,14.282,14.326,2750000.0
2007-02-27 14:30:00,14.306,14.435,14.275,14.356,3100000.0
2007-02-27 14:35:00,14.392,14.461,14.274,14.317,3550000.0
2007-02-27 14:40:00,14.392,14.473,14.239,14.404,4050000.0
2007-02-27 14:45:00,14.413,14.454,14.251,14.301,3050000.0
2007-02-27 14:50:00,14.367,14.474,14.322,14.347,3200000.0
2007-02-27 14:55:00,14.428,14.53,14.323,14.507,3700000.0
2007-02-27 15:00:00,14.392,14.531,14.313,14.367,3200000.0
2007-02-27 15:05:00,14.376,14.532,14.338,14.354,3400000.0
2007-02-27 15:10:00,14.361,14.5,14.283,14.417,3050000.0
2007-02-27 15:15:00,14.475,14.501,14.282,14.394,3450000.0
2007-02-27 15:20:00,14.384,14.524,14.336,14.477,3050000.0
2007-02-27 15:25:00,14.52,14.553,14.381,14.503,3000000.0
2007-02-27 15:30:00,14.504,14.539,14.377,14.493,3050000.0
2007-02-27 15:35:00,14.463,14.578,14.369,14.437,3300000.0
2007-02-27 15:40:00,14.412,14.534,14.373,14.523,3000000.0
2007-02-27 15:45:00,14.409,14.584,14.38,14.527,3350000.0
2007-02-27 15:50:00,14.44,14.529,14.298,14.438,3200000.0
2007-02-27 15:55:00,14.302,14.453,14.221,14.292,3750000.0
2007-02-27 16:00:00,14.36,14.458,14.255,14.366,3600000.0
2007-02-27 16:05:00,14.299,14.419,14.235,14.235,3100000.0
2007-02-27 16:10:00,14.242,14.407,14.199,14.3,3350000.0
2007-02-27 16:15:00,14.35,14.382,14.215,14.323,2850000.0
2007-02-27 16:20:00,14.39,14.406,14.211,14.332,3600000.0
2007-02-27 16:25:00,14.227,14.37,14.16,14.316,2700000.0
2007-02-27 16:30:00,14.274,14.357,14.179,14.283,3150000.0
2007-02-27 16:35:00,14.239,14.364,14.184,14.315,3500000.0
2007-02-27 16:40:00,14.281,14.331,14.175,14.187,2600000.0
2007-02-27 16:45:00,14.264,14.364,14.185,14.223,3700000.0
2007-02-27 16:50:00,14.299,14.397,14.187,14.239,3100000.0
2007-02-27 16:55:00,14.234,14.379,14.168,14.239,3450000.0
2007-02-27 17:00:00,14.323,14.371,14.192,14.279,3250000.0
2007-02-27 17:05:00,14.32,14.32,14.122,14.176,3500000.0
2007-02-27 17:10:00,14.248,14.352,14.142,14.243,3550000.0
2007-02-27 17:15:00,14.183,14.353,14.164,14.285,3150000.0
2007-02-27 17:20:00,14.252,14.355,14.144,14.255,2950000.0
2007-02-27 17:25:00,14.337,14.436,14.206,14.405,3350000.0
2007-02-27 17:30:00,14.384,14.445,14.21,14.335,4050000.0
2007-02-27 17:35:00,14.298,14.361,14.192,14.246,3450000.0
2007-02-27 17:40:00,14.324,14.358,14.165,14.276,3550000.0
2007-02-27 17:45:00,14.228,14.384,14.193,14.326,3000000.0
2007-02-27 17:50:00,14.32,14.359,14.15,14.359,3200000.0
2007-02-27 17:55:00,14.246,14.369,14.154,14.278,3500000.0
2007-02-27 18:00:00,14.256,14.462,14.217,14.27,3200000.0
2007-02-27 18:05:00,14.319,14.391,14.197,14.333,2700000.0
2007-02-27 18:10:00,14.365,14.446,14.246,14.397,2700000.0
2007-02-27 18:15:00,14.4,14.526,14.283,14.487,2850000.0
2007-02-27 18:20:00,14.408,14.522,14.347,14.503,3050000.0
2007-02-27 18:25:00,14.412,14.529,14.32,14.514,3000000.0
2007-02-27 18:30:00,14.502,14.586,14.349,14.447,3450000.0
2007-02-27 18:35:00,14.489,14.583,14.421,14.559,2800000.0
2007-02-27 18:40:00,14.58,14.605,14.405,14.523,3350000.0
2007-02-27 18:45:00,14.469,14.634,14.455,14.58,2900000.0
2007-02-27 18:50:00,14.475,14.626,14.426,14.471,3050000.0
2007-02-27 18:55:00,14.468,14.586,14.422,14.507,3250000.0
2007-02-27 19:00:00,14.474,14.592,14.416,14.494,3200000.0
2007-02-27 19:05:00,14.441,14.608,14.419,14.524,2950000.0
2007-02-27 19:10:00,14.503,14.589,14.413,14.534,2550000.0
2007-02-27 19:15:00,14.505,14.592,14.442,14.58,2650000.0
2007-02-27 19:20:00,14.445,14.583,14.384,14.455,2700000.0
2007-02-27 19:25:00,14.532,14.567,14.403,14.454,2050000.0
2007-02-27 19:30:00,14.523,14.598,14.381,14.564,2350000.0
2007-02-27 19:35:00,14.514,14.587,14.43,14.484,2250000.0
2007-02-27 19:40:00,14.465,14.605,14.424,14.424,2000000.0
2007-02-27 19:45:00,14.425,14.586,14.388,14.534,1800000.0
2007-02-27 19:50:00,14.508,14.551,14.371,14.466,1950000.0
2007-02-27 19:55:00,14.408,14.544,14.385,14.514,2500000.0
2007-02-27 20:00:00,14.465,14.533,14.385,14.482,1900000.0
2007-02-27 20:05:00,14.497,14.543,14.352,14.477,2200000.0
2007-02-27 20:10:00,14.475,14.556,14.382,14.53,2200000.0
2007-02-27 20:15:00,14.468,14.562,14.425,14.515,1900000.0
2007-02-27 20:20:00,14.533,14.604,14.364,14.514,2150000.0
2007-02-27 20:25:00,14.497,14.534,14.338,14.402,2500000.0
2007-02-27 20:30:00,14.425,14.555,14.391,14.482,1950000.0
2007-02-27 20:35:00,14.47,14.543,14.344,14.45,2300000.0
2007-02-27 20:40:00,14.462,14.534,14.355,14.475,2400000.0
2007-02-27 20:45:00,14.353,14.488,14.289,14.383,2550000.0
2007-02-27 20:50:00,14.303,14.392,14.269,14.385,1800000.0
2007-02-27 20:55:00,14.32,14.426,14.204,14.288,2150000.0
2007-02-27 21:00:00,14.313,14.413,14.255,14.255,2300000.0
2007-02-27 21:05:00,14.369,14.369,14.17,14.187,2050000.0
2007-02-27 21:10:00,14.279,14.396,14.241,14.396,1750000.0
2007-02-27 21:15:00,14.355,14.388,14.176,14.276,2150000.0
2007-02-27 21:20:00,14.337,14.358,14.154,14.2,2000000.0
2007-02-27 21:25:00,14.265,14.36,14.226,14.308,2200000.0
2007-02-27 21:30:00,14.227,14.36,14.205,14.313,1450000.0
2007-02-27 21:35:00,14.327,14.36,14.155,14.155,2750000.0
2007-02-27 21:40:00,14.298,14.355,14.182,14.211,3100000.0
2007-02-27 21:45:00,14.337,14.337,14.14,14.254,3150000.0
2007-02-27 21:50:00,14.182,14.307,14.086,14.152,2550000.0
2007-02-27 21:55:00,14.126,14.259,14.045,14.146,2600000.0
2007-02-27 22:00:00,14.063,14.179,14.002,14.099,2450000.0
2007-02-27 22:05:00,14.068,14.142,13.868,14.069,2950000.0
2007-02-27 22:10:00,14.001,14.244,13.924,14.063,3200000.0
2007-02-27 22:15:00,14.036,14.234,14.002,14.112,3300000.0
2007-02-27 22:20:00,14.068,14.232,14.043,14.126,3300000.0
2007-02-27 22:25:00,14.152,14.235,14.035,14.117,3300000.0
2007-02-27 22:30:00,14.06,14.183,13.974,14.022,3050000.0
2007-02-27 22:35:00,13.983,14.162,13.983,14.077,2850000.0
2007-02-27 22:40:00,14.09,14.176,13.981,13.99,3200000.0
2007-02-27 22:45:00,14.13,14.146,13.978,14.12,2400000.0
2007-02-27 22:50:00,14.084,14.114,13.95,14.03,3000000.0
2007-02-27 22:55:00,14.063,14.104,13.915,13.937,3050000.0
2007-02-27 23:00:00,13.962,14.155,13.912,14.075,3700000.0
2007-02-27 23:05:00,14.008,14.13,13.958,14.08,3400000.0
2007-02-27 23:10:00,14.027,14.174,13.914,14.053,2800000.0
2007-02-27 23:15:00,14.107,14.121,13.976,14.103,2700000.0
2007-02-27 23:20:00,14.132,14.163,13.982,14.145,3250000.0
2007-02-27 23:25:00,14.139,14.238,14.0,14.011,3700000.0
2007-02-27 23:30:00,14.052,14.191,14.006,14.095,3250000.0
2007-02-27 23:35:00,14.126,14.189,13.983,14.138,2550000.0
2007-02-27 23:40:00,14.104,14.199,14.004,14.099,4100000.0
2007-02-27 23:45:00,14.102,14.219,14.056,14.15,2550000.0
2007-02-27 23:50:00,14.138,14.2,14.008,14.118,2350000.0
2007-02-27 23:55:00,14.08,14.203,14.014,14.155,2350000.0
2007-02-28 00:00:00,14.19,14.4,13.98,14.018,2700000.0
2007-02-28 00:05:00,14.029,14.166,13.995,14.068,950000.0
2007-02-28 00:10:00,14.056,14.183,14.035,14.068,1850000.0
2007-02-28 00:15:00,14.122,14.178,14.053,14.104,1100000.0
2007-02-28 00:20:00,14.066,14.149,14.034,14.034,750000.0
2007-02-28 00:30:00,14.155,14.162,14.043,14.075,400000.0
2007-02-28 00:40:00,14.135,14.135,14.051,14.084,200000.0
2007-02-28 00:45:00,14.146,14.146,14.061,14.094,200000.0
2007-02-28 00:50:00,14.141,14.171,14.041,14.047,400000.0
2007-02-28 00:55:00,14.136,14.136,14.051,14.084,200000.0
2007-02-28 01:00:00,14.147,14.216,14.018,14.083,1800000.0
2007-02-28 01:05:00,14.079,14.179,14.027,14.027,2200000.0
2007-02-28 01:10:00,14.113,14.18,13.995,14.044,1950000.0
2007-02-28 01:15:00,14.043,14.178,14.013,14.053,1000000.0
2007-02-28 01:20:00,14.145,14.192,14.001,14.075,2200000.0
2007-02-28 01:25:00,14.127,14.168,14.038,14.135,1100000.0
2007-02-28 01:30:00,14.142,14.222,14.019,14.161,1500000.0
2007-02-28 01:35:00,14.1,14.176,14.009,14.1,2200000.0
2007-02-28 01:40:00,14.101,14.243,14.05,14.05,2150000.0
2007-02-28 01:45:00,14.19,14.19,14.02,14.157,1350000.0
2007-02-28 01:50:00,14.073,14.232,14.067,14.189,1900000.0
2007-02-28 01:55:00,14.171,14.237,14.067,14.09,1950000.0
2007-02-28 02:00:00,14.193,14.209,14.067,14.163,2300000.0
2007-02-28 02:05:00,14.176,14.232,14.073,14.158,1400000.0
2007-02-28 02:10:00,14.209,14.212,14.051,14.124,2100000.0
2007-02-28 02:15:00,14.13,14.232,14.089,14.108,3150000.0
2007-02-28 02:20:00,14.104,14.248,14.062,14.16,2850000.0
2007-02-28 02:25:00,14.129,14.258,14.049,14.136,2600000.0
2007-02-28 02:30:00,14.128,14.204,14.109,14.143,600000.0
2007-02-28 02:35:00,14.227,14.255,14.085,14.115,2300000.0
2007-02-28 02:40:00,14.209,14.252,14.103,14.144,2150000.0
2007-02-28 02:45:00,14.119,14.297,14.111,14.111,1300000.0
2007-02-28 02:50:00,14.274,14.277,14.104,14.142,2250000.0
2007-02-28 02:55:00,14.128,14.274,14.115,14.151,1300000.0
2007-02-28 03:00:00,14.243,14.243,14.107,14.129,1350000.0
2007-02-28 03:05:00,14.177,14.242,14.116,14.203,1550000.0
2007-02-28 03:10:00,14.135,14.277,14.121,14.23,2150000.0
2007-02-28 03:15:00,14.186,14.321,14.15,14.173,2350000.0
2007-02-28 03:20:00,14.277,14.316,14.129,14.2,2100000.0
2007-02-28 03:25:00,14.289,14.289,14.128,14.241,2400000.0
2007-02-28 03:30:00,14.171,14.242,14.096,14.213,2500000.0
2007-02-28 03:35:00,14.244,14.244,14.108,14.199,1850000.0
2007-02-28 03:40:00,14.186,14.211,14.037,14.196,1200000.0
2007-02-28 03:45:00,14.194,14.245,14.091,14.165,1600000.0
2007-02-28 03:50:00,14.177,14.221,14.059,14.155,1550000.0
2007-02-28 03:55:00,14.121,14.249,14.088,14.13,1900000.0
2007-02-28 04:00:00,14.22,14.27,14.091,14.176,1250000.0
2007-02-28 04:05:00,14.223,14.26,14.109,14.217,1850000.0
2007-02-28 04:10:00,14.191,14.229,14.074,14.217,1500000.0
2007-02-28 04:15:00,14.179,14.237,14.083,14.155,1600000.0
2007-02-28 04:20:00,14.101,14.27,14.061,14.266,1300000.0
2007-02-28 04:25:00,14.257,14.295,14.117,14.254,2550000.0
2007-02-28 04:30:00,14.228,14.286,14.103,14.187,2600000.0
2007-02-28 04:35:00,14.187,14.3,14.133,14.244,2700000.0
2007-02-28 04:40:00,14.216,14.336,14.152,14.179,3200000.0
2007-02-28 04:45:00,14.204,14.294,14.125,14.186,2300000.0
2007-02-28 04:50:00,14.233,14.314,14.15,14.23,1700000.0
2007-02-28 04:55:00,14.134,14.244,14.106,14.129,600000.0
2007-02-28 05:00:00,14.187,14.325,14.133,14.16,2200000.0
2007-02-28 05:05:00,14.178,14.29,14.137,14.244,2200000.0
2007-02-28 05:10:00,14.215,14.31,14.118,14.274,2800000.0
2007-02-28 05:15:00,14.229,14.288,14.144,14.214,1650000.0
2007-02-28 05:20:00,14.171,14.293,14.137,14.205,2100000.0
2007-02-28 05:25:00,14.202,14.265,14.087,14.172,2200000.0
2007-02-28 05:30:00,14.25,14.289,14.114,14.171,2350000.0
2007-02-28 05:35:00,14.192,14.271,14.109,14.231,2000000.0
2007-02-28 05:40:00,14.226,14.273,14.071,14.112,2900000.0
2007-02-28 05:45:00,14.231,14.249,14.099,14.2,2100000.0
2007-02-28 05:50:00,14.166,14.245,14.086,14.097,3200000.0
2007-02-28 05:55:00,14.217,14.236,14.05,14.177,3100000.0
2007-02-28 06:00:00,14.152,14.274,14.079,14.172,1750000.0
2007-02-28 06:05:00,14.19,14.254,14.089,14.202,1400000.0
2007-02-28 06:10:00,14.214,14.305,14.1,14.266,1700000.0
2007-02-28 06:15:00,14.205,14.309,14.133,14.21,1800000.0
2007-02-28 06:20:00,14.254,14.279,14.137,14.241,1650000.0
2007-02-28 06:25:00,14.276,14.287,14.099,14.195,2200000.0
2007-02-28 06:30:00,14.138,14.359,14.127,14.215,2450000.0
2007-02-28 06:35:00,14.25,14.32,14.145,14.288,2900000.0
2007-02-28 06:40:00,14.25,14.338,14.176,14.235,2350000.0
2007-02-28 06:45:00,14.284,14.34,14.145,14.214,2050000.0
2007-02-28 06:50:00,14.226,14.32,14.145,14.226,2350000.0
2007-02-28 06:55:00,14.215,14.288,14.168,14.284,1650000.0
2007-02-28 07:00:00,14.148,14.319,14.148,14.29,1600000.0
2007-02-28 07:05:00,14.239,14.285,14.126,14.267,2200000.0
2007-02-28 07:10:00,14.169,14.256,14.101,14.251,1350000.0
2007-02-28 07:15:00,14.254,14.275,14.184,14.235,650000.0
2007-02-28 07:20:00,14.214,14.301,14.202,14.21,750000.0
2007-02-28 07:25:00,14.294,14.312,14.163,14.211,1200000.0
2007-02-28 07:30:00,14.241,14.294,14.13,14.246,1600000.0
2007-02-28 07:35:00,14.162,14.287,14.111,14.245,2150000.0
2007-02-28 07:40:00,14.19,14.314,14.088,14.199,1800000.0
2007-02-28 07:45:00,14.25,14.282,14.156,14.217,1100000.0
2007-02-28 07:50:00,14.152,14.289,14.132,14.169,1950000.0
2007-02-28 07:55:00,14.17,14.255,14.099,14.212,1550000.0
2007-02-28 08:00:00,14.263,14.274,14.118,14.233,2350000.0
2007-02-28 08:05:00,14.181,14.325,14.106,14.172,2600000.0
2007-02-28 08:10:00,14.255,14.295,14.147,14.245,1450000.0
2007-02-28 08:15:00,14.179,14.293,14.128,14.197,2100000.0
2007-02-28 08:20:00,14.26,14.293,14.089,14.221,2200000.0
2007-02-28 08:25:00,14.172,14.301,14.172,14.268,1450000.0
2007-02-28 08:30:00,14.265,14.267,14.13,14.184,1600000.0
2007-02-28 08:35:00,14.165,14.319,14.146,14.17,1350000.0
2007-02-28 08:40:00,14.314,14.318,14.179,14.229,850000.0
2007-02-28 08:45:00,14.283,14.311,14.164,14.244,1700000.0
2007-02-28 08:50:00,14.13,14.306,14.13,14.197,1450000.0
2007-02-28 08:55:00,14.188,14.338,14.125,14.233,2400000.0
2007-02-28 09:00:00,14.241,14.31,14.132,14.171,1550000.0
2007-02-28 09:05:00,14.221,14.338,14.138,14.213,1700000.0
2007-02-28 09:10:00,14.29,14.324,14.151,14.171,2400000.0
2007-02-28 09:15:00,14.184,14.308,14.144,14.295,2100000.0
2007-02-28 09:20:00,14.232,14.322,14.155,14.206,1650000.0
2007-02-28 09:25:00,14.287,14.31,14.132,14.132,1800000.0
2007-02-28 09:30:00,14.181,14.29,14.134,14.256,1850000.0
2007-02-28 09:35:00,14.176,14.327,14.15,14.287,2200000.0
2007-02-28 09:40:00,14.182,14.291,14.092,14.204,1850000.0
2007-02-28 09:45:00,14.207,14.309,14.137,14.215,2000000.0
2007-02-28 09:50:00,14.199,14.29,14.133,14.241,2000000.0
2007-02-28 09:55:00,14.22,14.3,14.125,14.292,2150000.0
2007-02-28 10:00:00,14.238,14.296,14.11,14.209,2200000.0
2007-02-28 10:05:00,14.164,14.304,14.112,14.247,2000000.0
2007-02-28 10:10:00,14.244,14.33,14.123,14.163,2150000.0
2007-02-28 10:15:00,14.269,14.33,14.141,14.253,2000000.0
2007-02-28 10:20:00,14.227,14.372,14.184,14.347,2700000.0
2007-02-28 10:25:00,14.249,14.373,14.149,14.31,2750000.0
2007-02-28 10:30:00,14.267,14.332,14.166,14.262,2350000.0
2007-02-28 10:35:00,14.216,14.309,14.072,14.093,2350000.0
2007-02-28 10:40:00,14.222,14.272,14.06,14.185,2950000.0
2007-02-28 10:45:00,14.235,14.277,14.05,14.092,2150000.0
2007-02-28 10:50:00,14.197,14.288,14.08,14.205,3200000.0
2007-02-28 10:55:00,14.199,14.265,14.053,14.105,2450000.0
2007-02-28 11:00:00,14.168,14.27,14.1,14.231,2200000.0
2007-02-28 11:05:00,14.089,14.267,14.078,14.231,2200000.0
2007-02-28 11:10:00,14.122,14.275,14.095,14.244,2200000.0
2007-02-28 11:15:00,14.138,14.293,14.129,14.293,2150000.0
2007-02-28 11:20:00,14.227,14.34,14.13,14.246,2300000.0
2007-02-28 11:25:00,14.167,14.293,14.139,14.2,2300000.0
2007-02-28 11:30:00,14.281,14.303,14.141,14.261,2150000.0
2007-02-28 11:35:00,14.263,14.322,14.158,14.196,2150000.0
2007-02-28 11:40:00,14.204,14.356,14.187,14.293,1900000.0
2007-02-28 11:45:00,14.237,14.368,14.184,14.299,2200000.0
2007-02-28 11:50:00,14.3,14.362,14.175,14.32,2200000.0
2007-02-28 11:55:00,14.301,14.39,14.244,14.305,1950000.0
2007-02-28 12:00:00,14.336,14.385,14.211,14.211,2150000.0
2007-02-28 12:05:00,14.314,14.389,14.222,14.284,1950000.0
2007-02-28 12:10:00,14.341,14.392,14.196,14.215,2000000.0
2007-02-28 12:15:00,14.24,14.336,14.167,14.201,2100000.0
2007-02-28 12:20:00,14.256,14.348,14.196,14.314,2000000.0
2007-02-28 12:25:00,14.323,14.358,14.189,14.215,2450000.0
2007-02-28 12:30:00,14.219,14.345,14.159,14.159,1550000.0
2007-02-28 12:35:00,14.338,14.358,14.178,14.31,2100000.0
2007-02-28 12:40:00,14.284,14.337,14.192,14.222,2400000.0
2007-02-28 12:45:00,14.256,14.382,14.175,14.283,1800000.0
2007-02-28 12:50:00,14.248,14.361,14.193,14.253,2350000.0
2007-02-28 12:55:00,14.253,14.337,14.186,14.294,2150000.0
2007-02-28 13:00:00,14.3,14.346,14.178,14.197,2200000.0
2007-02-28 13:05:00,14.173,14.337,14.173,14.231,1350000.0
2007-02-28 13:10:00,14.294,14.418,14.203,14.33,2250000.0
2007-02-28 13:15:00,14.271,14.347,14.184,14.221,2000000.0
2007-02-28 13:20:00,14.222,14.366,14.192,14.269,1700000.0
2007-02-28 13:25:00,14.23,14.334,14.174,14.291,1800000.0
2007-02-28 13:30:00,14.326,14.326,14.171,14.197,2100000.0
2007-02-28 13:35:00,14.268,14.35,14.164,14.239,2100000.0
2007-02-28 13:40:00,14.247,14.312,14.123,14.188,1950000.0
2007-02-28 13:45:00,14.158,14.27,14.131,14.238,1700000.0
2007-02-28 13:50:00,14.179,14.266,14.092,14.259,2000000.0
2007-02-28 13:55:00,14.223,14.278,14.123,14.146,1850000.0
2007-02-28 14:00:00,14.237,14.285,14.115,14.279,1800000.0
2007-02-28 14:05:00,14.265,14.272,14.127,14.176,2250000.0
2007-02-28 14:10:00,14.145,14.324,14.145,14.197,2050000.0
2007-02-28 14:15:00,14.117,14.289,14.078,14.254,2250000.0
2007-02-28 14:20:00,14.156,14.279,14.114,14.233,3550000.0
2007-02-28 14:25:00,14.26,14.284,14.054,14.268,3500000.0
2007-02-28 14:30:00,14.215,14.326,14.142,14.24,3700000.0
2007-02-28 14:35:00,14.245,14.272,14.046,14.208,3350000.0
2007-02-28 14:40:00,14.146,14.262,14.059,14.214,3500000.0
2007-02-28 14:45:00,14.227,14.315,14.133,14.133,2800000.0
2007-02-28 14:50:00,14.189,14.295,14.101,14.149,4100000.0
2007-02-28 14:55:00,14.183,14.294,14.075,14.278,3400000.0
2007-02-28 15:00:00,14.131,14.321,14.083,14.133,3800000.0
2007-02-28 15:05:00,14.157,14.294,14.057,14.147,3600000.0
2007-02-28 15:10:00,14.139,14.258,14.052,14.111,2950000.0
2007-02-28 15:15:00,14.089,14.276,14.058,14.263,3400000.0
2007-02-28 15:20:00,14.251,14.297,14.098,14.28,3450000.0
2007-02-28 15:25:00,14.297,14.336,14.15,14.249,2850000.0
2007-02-28 15:30:00,14.212,14.324,14.064,14.064,3200000.0
2007-02-28 15:35:00,14.183,14.287,14.052,14.137,3500000.0
2007-02-28 15:40:00,14.192,14.291,14.08,14.209,3650000.0
2007-02-28 15:45:00,14.138,14.263,14.066,14.251,3900000.0
2007-02-28 15:50:00,14.165,14.284,14.026,14.19,3250000.0
2007-02-28 15:55:00,14.075,14.254,14.047,14.124,3900000.0
2007-02-28 16:00:00,14.197,14.259,14.034,14.18,4000000.0
2007-02-28 16:05:00,14.084,14.264,14.079,14.247,3250000.0
2007-02-28 16:10:00,14.193,14.262,14.077,14.153,4500000.0
2007-02-28 16:15:00,14.204,14.256,14.037,14.107,3400000.0
2007-02-28 16:20:00,14.053,14.166,13.955,14.1,3700000.0
2007-02-28 16:25:00,14.154,14.185,14.018,14.109,3050000.0
2007-02-28 16:30:00,14.165,14.26,14.001,14.23,2950000.0
2007-02-28 16:35:00,14.114,14.217,14.015,14.16,4000000.0
2007-02-28 16:40:00,14.094,14.218,14.009,14.009,3550000.0
2007-02-28 16:45:00,14.005,14.132,13.92,14.054,3600000.0
2007-02-28 16:50:00,14.102,14.118,13.906,13.918,3600000.0
2007-02-28 16:55:00,13.972,14.064,13.856,13.979,3400000.0
2007-02-28 17:00:00,14.042,14.078,13.867,13.984,3150000.0
2007-02-28 17:05:00,14.015,14.114,13.877,13.946,3200000.0
2007-02-28 17:10:00,14.029,14.104,13.837,13.953,3150000.0
2007-02-28 17:15:00,13.852,14.09,13.823,14.047,2900000.0
2007-02-28 17:20:00,14.016,14.126,13.946,14.01,2900000.0
2007-02-28 17:25:00,14.074,14.121,13.947,14.12,3950000.0
2007-02-28 17:30:00,14.122,14.198,13.937,14.031,4050000.0
2007-02-28 17:35:00,14.028,14.207,13.957,14.047,3850000.0
2007-02-28 17:40:00,14.032,14.15,13.973,14.024,3550000.0
2007-02-28 17:45:00,14.015,14.173,13.962,14.072,3400000.0
2007-02-28 17:50:00,14.125,14.166,13.94,14.102,3750000.0
2007-02-28 17:55:00,13.999,14.08,13.913,14.01,3300000.0
2007-02-28 18:00:00,13.919,14.11,13.897,14.043,3650000.0
2007-02-28 18:05:00,13.966,14.096,13.832,14.072,3500000.0
2007-02-28 18:10:00,14.047,14.118,13.954,14.066,2700000.0
2007-02-28 18:15:00,13.975,14.128,13.945,13.968,2900000.0
2007-02-28 18:20:00,13.999,14.128,13.957,14.108,3550000.0
2007-02-28 18:25:00,14.038,14.173,13.909,14.128,3650000.0
2007-02-28 18:30:00,14.104,14.153,13.945,14.041,3750000.0
2007-02-28 18:35:00,14.011,14.157,13.949,14.075,3800000.0
2007-02-28 18:40:00,14.101,14.134,13.969,14.008,3300000.0
2007-02-28 18:45:00,14.009,14.189,13.938,14.026,3000000.0
2007-02-28 18:50:00,14.023,14.107,13.94,14.036,3550000.0
2007-02-28 18:55:00,13.988,14.134,13.934,14.018,3450000.0
2007-02-28 19:00:00,14.005,14.102,13.946,13.974,3300000.0
2007-02-28 19:05:00,14.031,14.136,13.873,14.025,3250000.0
2007-02-28 19:10:00,14.081,14.104,13.934,13.98,2800000.0
2007-02-28 19:15:00,13.984,14.074,13.911,14.074,2850000.0
2007-02-28 19:20:00,13.941,14.108,13.936,14.015,3150000.0
2007-02-28 19:25:00,14.013,14.106,13.931,13.986,2350000.0
2007-02-28 19:30:00,14.083,14.123,13.921,14.044,2650000.0
2007-02-28 19:35:00,14.092,14.136,13.952,14.092,2300000.0
2007-02-28 19:40:00,14.051,14.109,13.926,14.055,2000000.0
2007-02-28 19:45:00,14.045,14.113,13.941,14.101,2500000.0
2007-02-28 19:50:00,14.067,14.18,13.997,14.139,2600000.0
2007-02-28 19:55:00,14.158,14.24,14.023,14.126,2600000.0
2007-02-28 20:00:00,14.165,14.219,14.007,14.051,2100000.0
2007-02-28 20:05:00,14.155,14.181,14.001,14.055,2850000.0
2007-02-28 20:10:00,14.081,14.158,13.969,14.049,2250000.0
2007-02-28 20:15:00,14.112,14.175,13.997,14.054,2150000.0
2007-02-28 20:20:00,14.049,14.152,13.963,14.046,2750000.0
2007-02-28 20:25:00,13.977,14.128,13.966,14.008,2500000.0
2007-02-28 20:30:00,14.088,14.151,13.974,14.041,1950000.0
2007-02-28 20:35:00,14.001,14.14,14.001,14.124,2050000.0
2007-02-28 20:40:00,14.124,14.194,13.975,14.087,2000000.0
2007-02-28 20:45:00,14.043,14.155,13.982,14.031,2550000.0
2007-02-28 20:50:00,14.018,14.136,13.963,14.044,1800000.0
2007-02-28 20:55:00,14.026,14.121,13.96,14.038,2250000.0
2007-02-28 21:00:00,14.087,14.158,13.958,14.106,2250000.0
2007-02-28 21:05:00,14.018,14.111,13.973,14.098,2400000.0
2007-02-28 21:10:00,14.003,14.123,13.959,14.094,2100000.0
2007-02-28 21:15:00,14.078,14.125,13.968,14.047,2850000.0
2007-02-28 21:20:00,14.023,14.121,13.962,14.121,1800000.0
2007-02-28 21:25:00,13.988,14.124,13.967,14.072,2250000.0
2007-02-28 21:30:00,14.0,14.152,13.998,14.079,2250000.0
2007-02-28 21:35:00,14.08,14.157,13.995,14.099,1450000.0
2007-02-28 21:40:00,14.11,14.149,13.978,14.021,1650000.0
2007-02-28 21:45:00,14.106,14.177,13.998,14.099,2300000.0
2007-02-28 21:55:00,14.085,14.13,13.99,14.078,1400000.0
2007-02-28 22:00:00,14.111,14.163,14.0,14.142,1000000.0
2007-02-28 22:05:00,14.101,14.143,13.99,14.086,1300000.0
2007-02-28 22:10:00,14.1,14.121,13.982,14.025,1000000.0
2007-02-28 22:15:00,14.056,14.179,13.983,14.117,3050000.0
2007-02-28 22:20:00,14.059,14.153,14.01,14.059,1350000.0
2007-02-28 22:25:00,14.009,14.166,14.009,14.114,1150000.0
2007-02-28 22:30:00,14.108,14.198,14.028,14.07,1450000.0
2007-02-28 22:35:00,14.157,14.183,14.019,14.034,1150000.0
2007-02-28 22:40:00,14.137,14.171,14.019,14.066,1250000.0
2007-02-28 22:45:00,14.139,14.172,14.017,14.13,1550000.0
2007-02-28 22:50:00,14.154,14.154,14.042,14.146,550000.0
2007-02-28 22:55:00,14.107,14.166,14.0,14.0,1900000.0
2007-02-28 23:00:00,14.126,14.164,13.986,14.064,1700000.0
2007-02-28 23:05:00,14.107,14.153,14.017,14.108,900000.0
2007-02-28 23:10:00,14.138,14.138,14.004,14.044,400000.0
2007-02-28 23:15:00,14.103,14.128,13.991,14.001,1000000.0
2007-02-28 23:20:00,14.114,14.123,13.962,14.123,1000000.0
2007-02-28 23:25:00,14.079,14.14,14.007,14.043,1550000.0
2007-02-28 23:30:00,14.061,14.063,14.054,14.063,200000.0
2007-02-28 23:40:00,14.047,14.114,14.031,14.087,1100000.0
2007-02-28 23:45:00,13.94,14.174,13.926,14.01,3000000.0
2007-02-28 23:50:00,14.08,14.097,13.973,14.009,600000.0
2007-02-28 23:55:00,14.021,14.109,13.953,14.057,2400000.0
2007-03-01 00:00:00,14.018,14.113,13.967,14.034,1400000.0
2007-03-01 00:05:00,14.044,14.111,13.979,13.979,1250000.0
2007-03-01 00:10:00,14.01,14.089,14.01,14.089,600000.0
2007-03-01 00:15:00,14.047,14.104,13.954,13.993,550000.0
2007-03-01 00:30:00,14.015,14.098,13.955,14.028,400000.0
2007-03-01 00:40:00,14.057,14.057,13.956,13.995,200000.0
2007-03-01 00:50:00,14.067,14.067,13.982,14.015,200000.0
2007-03-01 00:55:00,14.057,14.057,13.956,13.995,200000.0
2007-03-01 01:00:00,14.072,14.108,13.935,13.994,1600000.0
2007-03-01 01:05:00,14.069,14.12,13.979,14.074,1850000.0
2007-03-01 01:10:00,14.014,14.105,13.984,14.105,500000.0
2007-03-01 01:15:00,13.953,14.147,13.946,14.054,1250000.0
2007-03-01 01:20:00,14.051,14.135,14.001,14.001,350000.0
2007-03-01 01:25:00,14.06,14.077,13.979,13.979,350000.0
2007-03-01 01:30:00,13.982,14.164,13.941,14.15,1650000.0
2007-03-01 01:35:00,14.045,14.13,13.953,14.047,2150000.0
2007-03-01 01:40:00,14.145,14.22,14.037,14.137,3200000.0
2007-03-01 01:45:00,14.215,14.215,14.072,14.175,2500000.0
2007-03-01 01:50:00,14.118,14.231,14.079,14.088,2150000.0
2007-03-01 01:55:00,14.178,14.247,14.091,14.196,2250000.0
2007-03-01 02:00:00,14.183,14.227,14.061,14.219,1500000.0
2007-03-01 02:05:00,14.183,14.193,14.1,14.134,450000.0
2007-03-01 02:10:00,14.138,14.252,14.081,14.199,2350000.0
2007-03-01 02:15:00,14.182,14.276,14.1,14.131,2950000.0
2007-03-01 02:20:00,14.116,14.27,14.106,14.212,2400000.0
2007-03-01 02:25:00,14.238,14.303,14.094,14.165,3050000.0
2007-03-01 02:30:00,14.119,14.243,14.078,14.229,2450000.0
2007-03-01 02:35:00,14.182,14.255,14.092,14.155,2550000.0
2007-03-01 02:40:00,14.231,14.258,14.098,14.23,2500000.0
2007-03-01 02:45:00,14.123,14.253,14.123,14.239,1800000.0
2007-03-01 02:50:00,14.21,14.295,14.114,14.235,2450000.0
2007-03-01 02:55:00,14.161,14.275,14.119,14.227,2200000.0
2007-03-01 03:00:00,14.257,14.26,14.092,14.208,2500000.0
2007-03-01 03:05:00,14.227,14.3,14.087,14.163,1700000.0
2007-03-01 03:10:00,14.166,14.265,14.11,14.137,2250000.0
2007-03-01 03:15:00,14.21,14.252,14.089,14.162,2800000.0
2007-03-01 03:20:00,14.18,14.293,14.085,14.24,2450000.0
2007-03-01 03:25:00,14.184,14.259,14.111,14.235,1800000.0
2007-03-01 03:30:00,14.211,14.24,14.103,14.199,2100000.0
2007-03-01 03:35:00,14.243,14.267,14.115,14.132,2550000.0
2007-03-01 03:40:00,14.213,14.278,14.111,14.203,1550000.0
2007-03-01 03:45:00,14.206,14.289,14.111,14.198,1250000.0
2007-03-01 03:50:00,14.124,14.267,14.1,14.191,1450000.0
2007-03-01 03:55:00,14.189,14.276,14.125,14.143,1200000.0
2007-03-01 04:05:00,14.08,14.216,14.08,14.129,600000.0
2007-03-01 04:10:00,14.116,14.216,14.096,14.111,1700000.0
2007-03-01 04:15:00,14.23,14.231,14.063,14.103,2200000.0
2007-03-01 04:20:00,14.184,14.186,14.084,14.157,550000.0
2007-03-01 04:25:00,14.178,14.225,14.085,14.202,1900000.0
2007-03-01 04:30:00,14.182,14.207,14.082,14.112,400000.0
2007-03-01 04:35:00,14.139,14.251,14.063,14.189,1550000.0
2007-03-01 04:40:00,14.198,14.238,14.075,14.161,2000000.0
2007-03-01 04:45:00,14.184,14.254,14.067,14.142,1900000.0
2007-03-01 04:50:00,14.203,14.203,14.12,14.153,200000.0
2007-03-01 04:55:00,14.136,14.223,14.136,14.212,300000.0
2007-03-01 05:00:00,14.189,14.229,14.104,14.199,1100000.0
2007-03-01 05:05:00,14.087,14.244,14.087,14.2,1050000.0
2007-03-01 05:10:00,14.185,14.28,14.08,14.243,3150000.0
2007-03-01 05:15:00,14.188,14.261,14.109,14.125,1800000.0
2007-03-01 05:20:00,14.198,14.231,14.092,14.12,900000.0
2007-03-01 05:25:00,14.103,14.244,14.103,14.244,100000.0
2007-03-01 05:30:00,14.196,14.291,14.1,14.189,1300000.0
2007-03-01 05:35:00,14.192,14.241,14.118,14.2,850000.0
2007-03-01 05:40:00,14.231,14.236,14.123,14.134,900000.0
2007-03-01 05:45:00,14.175,14.225,14.066,14.102,1400000.0
2007-03-01 05:50:00,14.178,14.206,14.049,14.127,2700000.0
2007-03-01 05:55:00,14.093,14.176,14.063,14.14,1550000.0
2007-03-01 06:00:00,14.146,14.237,14.051,14.114,2550000.0
2007-03-01 06:05:00,14.166,14.253,14.055,14.208,2600000.0
2007-03-01 06:10:00,14.203,14.214,14.015,14.13,2900000.0
2007-03-01 06:15:00,14.141,14.222,14.025,14.132,2450000.0
2007-03-01 06:20:00,14.136,14.197,14.066,14.165,2100000.0
2007-03-01 06:25:00,14.09,14.212,14.063,14.124,1650000.0
2007-03-01 06:30:00,14.094,14.21,14.024,14.103,2100000.0
2007-03-01 06:35:00,14.142,14.244,14.027,14.182,2600000.0
2007-03-01 06:40:00,14.114,14.203,14.064,14.134,1650000.0
2007-03-01 06:45:00,14.194,14.24,14.034,14.047,1400000.0
2007-03-01 06:50:00,14.052,14.213,14.003,14.117,1900000.0
2007-03-01 06:55:00,14.123,14.179,14.04,14.092,1350000.0
2007-03-01 07:00:00,14.142,14.184,14.009,14.152,1750000.0
2007-03-01 07:05:00,14.112,14.219,14.03,14.18,2400000.0
2007-03-01 07:10:00,14.146,14.17,14.015,14.13,2550000.0
2007-03-01 07:15:00,14.081,14.221,14.069,14.143,1350000.0
2007-03-01 07:20:00,14.146,14.154,14.049,14.07,900000.0
2007-03-01 07:25:00,14.079,14.181,14.027,14.124,1400000.0
2007-03-01 07:30:00,14.157,14.181,14.047,14.146,1350000.0
2007-03-01 07:35:00,14.141,14.149,14.048,14.149,350000.0
2007-03-01 07:40:00,14.179,14.186,14.057,14.086,700000.0
2007-03-01 07:45:00,14.152,14.186,14.078,14.159,550000.0
2007-03-01 07:55:00,14.073,14.176,14.031,14.071,1050000.0
2007-03-01 08:00:00,14.063,14.176,14.051,14.052,800000.0
2007-03-01 08:05:00,14.108,14.191,14.046,14.088,1700000.0
2007-03-01 08:10:00,14.144,14.239,14.029,14.156,800000.0
2007-03-01 08:15:00,14.141,14.194,14.053,14.142,1650000.0
2007-03-01 08:20:00,14.078,14.216,14.033,14.09,1450000.0
2007-03-01 08:25:00,14.174,14.174,14.026,14.148,1750000.0
2007-03-01 08:30:00,14.143,14.161,14.068,14.099,800000.0
2007-03-01 08:35:00,14.095,14.173,14.026,14.026,800000.0
2007-03-01 08:40:00,14.16,14.182,14.035,14.116,1350000.0
2007-03-01 08:45:00,14.026,14.103,14.026,14.079,450000.0
2007-03-01 08:50:00,14.027,14.172,14.027,14.106,650000.0
2007-03-01 08:55:00,14.133,14.169,14.046,14.111,900000.0
2007-03-01 09:05:00,14.153,14.176,14.006,14.044,1450000.0
2007-03-01 09:10:00,14.064,14.179,13.997,14.079,950000.0
2007-03-01 09:15:00,14.088,14.188,14.058,14.169,1350000.0
2007-03-01 09:20:00,14.076,14.17,14.029,14.085,1100000.0
2007-03-01 09:25:00,14.145,14.153,13.988,14.08,1900000.0
2007-03-01 09:30:00,13.976,14.117,13.914,14.076,1800000.0
2007-03-01 09:35:00,13.988,14.101,13.893,14.058,2200000.0
2007-03-01 09:40:00,13.969,14.134,13.955,14.026,1850000.0
2007-03-01 09:45:00,14.017,14.134,13.933,14.038,2000000.0
2007-03-01 09:50:00,14.032,14.134,13.971,14.095,2000000.0
2007-03-01 09:55:00,14.073,14.127,13.957,14.113,2150000.0
2007-03-01 10:00:00,14.1,14.17,13.975,14.066,2200000.0
2007-03-01 10:05:00,14.008,14.214,13.985,14.167,2000000.0
2007-03-01 10:10:00,14.122,14.153,13.99,14.018,2250000.0
2007-03-01 10:15:00,14.133,14.183,13.989,14.098,2000000.0
2007-03-01 10:20:00,14.031,14.123,13.917,14.099,1850000.0
2007-03-01 10:25:00,14.011,14.128,13.964,14.073,2750000.0
2007-03-01 10:30:00,14.009,14.122,13.953,14.076,2350000.0
2007-03-01 10:35:00,14.006,14.157,13.995,14.012,2350000.0
2007-03-01 10:40:00,14.099,14.137,13.987,14.094,1650000.0
2007-03-01 10:45:00,14.102,14.152,13.989,14.017,1750000.0
2007-03-01 10:50:00,14.096,14.248,13.974,14.009,3200000.0
2007-03-01 10:55:00,14.115,14.172,14.0,14.0,2450000.0
2007-03-01 11:00:00,14.063,14.152,13.993,14.135,2200000.0
2007-03-01 11:05:00,13.999,14.178,13.998,14.121,2200000.0
2007-03-01 11:10:00,14.022,14.191,14.022,14.169,2200000.0
2007-03-01 11:15:00,14.078,14.204,14.055,14.203,2150000.0
2007-03-01 11:20:00,14.157,14.264,14.05,14.151,2300000.0
2007-03-01 11:25:00,14.088,14.219,14.028,14.101,2300000.0
2007-03-01 11:30:00,14.146,14.196,14.07,14.084,1600000.0
2007-03-01 11:35:00,14.169,14.199,14.044,14.065,2150000.0
2007-03-01 11:40:00,14.102,14.216,14.079,14.19,1450000.0
2007-03-01 11:45:00,14.068,14.256,14.025,14.188,2200000.0
2007-03-01 11:50:00,14.186,14.252,14.069,14.148,2200000.0
2007-03-01 11:55:00,14.164,14.234,14.055,14.134,1950000.0
2007-03-01 12:00:00,14.179,14.235,14.082,14.121,2150000.0
2007-03-01 12:05:00,14.199,14.282,14.089,14.14,1950000.0
2007-03-01 12:10:00,14.199,14.259,14.114,14.177,1700000.0
2007-03-01 12:15:00,14.2,14.28,14.116,14.155,2100000.0
2007-03-01 12:20:00,14.201,14.275,14.121,14.158,1800000.0
2007-03-01 12:25:00,14.269,14.318,14.142,14.15,2450000.0
2007-03-01 12:30:00,14.167,14.295,14.115,14.115,2150000.0
2007-03-01 12:35:00,14.268,14.31,14.133,14.229,2100000.0
2007-03-01 12:40:00,14.21,14.293,14.086,14.114,2400000.0
2007-03-01 12:45:00,14.173,14.291,14.122,14.18,2250000.0
2007-03-01 12:50:00,14.224,14.309,14.111,14.164,2350000.0
2007-03-01 12:55:00,14.177,14.304,14.114,14.242,2150000.0
2007-03-01 13:00:00,14.27,14.331,14.117,14.199,2200000.0
2007-03-01 13:05:00,14.178,14.297,14.13,14.154,2200000.0
2007-03-01 13:10:00,14.238,14.314,14.087,14.221,2250000.0
2007-03-01 13:15:00,14.157,14.263,14.091,14.137,2000000.0
2007-03-01 13:20:00,14.161,14.269,14.119,14.177,2050000.0
2007-03-01 13:25:00,14.244,14.261,14.096,14.169,1800000.0
2007-03-01 13:30:00,14.236,14.281,14.044,14.223,2900000.0
2007-03-01 13:35:00,14.225,14.333,14.108,14.273,3150000.0
2007-03-01 13:40:00,14.22,14.295,14.074,14.217,2750000.0
2007-03-01 13:45:00,14.199,14.299,14.128,14.245,2600000.0
2007-03-01 13:50:00,14.193,14.313,14.119,14.179,2900000.0
2007-03-01 13:55:00,14.248,14.289,14.107,14.186,2700000.0
2007-03-01 14:00:00,14.235,14.279,14.076,14.276,3000000.0
2007-03-01 14:05:00,14.258,14.263,14.086,14.147,3100000.0
2007-03-01 14:10:00,14.155,14.262,14.048,14.144,2900000.0
2007-03-01 14:15:00,14.198,14.262,14.08,14.119,3350000.0
2007-03-01 14:20:00,14.131,14.277,14.072,14.277,2800000.0
2007-03-01 14:25:00,14.174,14.279,14.134,14.222,2600000.0
2007-03-01 14:30:00,14.255,14.289,14.094,14.114,2950000.0
2007-03-01 14:35:00,14.193,14.254,14.074,14.191,3050000.0
2007-03-01 14:40:00,14.186,14.275,14.121,14.225,3050000.0
2007-03-01 14:45:00,14.213,14.277,14.019,14.056,2800000.0
2007-03-01 14:50:00,14.09,14.231,14.078,14.132,2800000.0
2007-03-01 14:55:00,14.17,14.238,14.03,14.07,3200000.0
2007-03-01 15:00:00,14.049,14.192,13.996,14.021,3450000.0
2007-03-01 15:05:00,14.005,14.133,13.95,14.127,2850000.0
2007-03-01 15:10:00,14.011,14.143,13.919,13.991,2550000.0
2007-03-01 15:15:00,14.003,14.145,13.977,14.053,2850000.0
2007-03-01 15:20:00,14.07,14.16,13.989,14.129,2800000.0
2007-03-01 15:25:00,14.127,14.166,14.014,14.07,2750000.0
2007-03-01 15:30:00,14.137,14.181,13.955,14.043,3100000.0
2007-03-01 15:35:00,14.042,14.192,13.969,14.068,2900000.0
2007-03-01 15:40:00,14.047,14.217,14.028,14.188,3100000.0
2007-03-01 15:45:00,14.147,14.269,14.094,14.231,3150000.0
2007-03-01 15:50:00,14.138,14.278,14.079,14.221,3050000.0
2007-03-01 15:55:00,14.089,14.254,14.061,14.115,2950000.0
2007-03-01 16:00:00,14.162,14.217,14.002,14.174,3150000.0
2007-03-01 16:05:00,14.201,14.24,14.064,14.124,2800000.0
2007-03-01 16:10:00,14.207,14.25,14.009,14.124,2950000.0
2007-03-01 16:15:00,14.197,14.225,14.05,14.165,2300000.0
2007-03-01 16:20:00,14.167,14.218,14.005,14.175,3200000.0
2007-03-01 16:25:00,14.035,14.146,13.957,14.088,2700000.0
2007-03-01 16:30:00,14.079,14.171,13.964,14.085,2500000.0
2007-03-01 16:35:00,14.004,14.136,13.921,14.082,3150000.0
2007-03-01 16:40:00,14.095,14.095,13.886,13.902,2450000.0
2007-03-01 16:45:00,13.966,14.095,13.9,13.925,3350000.0
2007-03-01 16:50:00,13.971,14.064,13.895,13.94,2600000.0
2007-03-01 16:55:00,14.039,14.147,13.896,13.996,2850000.0
2007-03-01 17:00:00,14.09,14.123,13.959,14.047,3150000.0
2007-03-01 17:05:00,14.003,14.15,13.966,14.02,2900000.0
2007-03-01 17:10:00,14.077,14.137,13.955,14.089,3300000.0
2007-03-01 17:15:00,14.008,14.19,13.968,14.125,2650000.0
2007-03-01 17:20:00,14.122,14.148,13.993,14.032,2150000.0
2007-03-01 17:25:00,14.049,14.161,13.985,14.105,3100000.0
2007-03-01 17:30:00,13.999,14.2,13.981,14.149,3050000.0
2007-03-01 17:35:00,14.071,14.133,13.946,13.993,2850000.0
2007-03-01 17:40:00,13.99,14.141,13.99,14.07,3000000.0
2007-03-01 17:45:00,14.011,14.146,13.969,14.075,2800000.0
2007-03-01 17:50:00,14.081,14.126,13.923,14.125,3600000.0
2007-03-01 17:55:00,14.022,14.132,13.997,14.031,2550000.0
2007-03-01 18:00:00,14.04,14.182,14.013,14.068,3150000.0
2007-03-01 18:05:00,14.084,14.181,13.987,13.989,2750000.0
2007-03-01 18:10:00,14.0,14.108,13.934,14.062,2600000.0
2007-03-01 18:15:00,13.999,14.149,13.957,14.081,2400000.0
2007-03-01 18:20:00,14.017,14.142,13.967,14.124,3100000.0
2007-03-01 18:25:00,14.064,14.189,14.0,14.145,2900000.0
2007-03-01 18:30:00,14.096,14.15,13.936,14.15,2950000.0
2007-03-01 18:35:00,14.023,14.145,13.96,14.086,3550000.0
2007-03-01 18:40:00,14.068,14.16,13.931,14.027,3050000.0
2007-03-01 18:45:00,13.981,14.147,13.959,14.092,2400000.0
2007-03-01 18:50:00,14.05,14.174,13.96,13.977,2700000.0
2007-03-01 18:55:00,14.116,14.155,13.932,14.035,3150000.0
2007-03-01 19:00:00,14.034,14.123,13.959,14.024,3050000.0
2007-03-01 19:05:00,14.034,14.117,13.941,14.038,2550000.0
2007-03-01 19:10:00,14.087,14.103,13.95,14.071,2350000.0
2007-03-01 19:15:00,14.113,14.12,13.944,14.07,2650000.0
2007-03-01 19:20:00,14.039,14.095,13.925,14.07,2350000.0
2007-03-01 19:25:00,13.947,14.092,13.898,13.935,2150000.0
2007-03-01 19:30:00,14.053,14.09,13.926,13.93,2400000.0
2007-03-01 19:35:00,14.047,14.056,13.877,13.937,2050000.0
2007-03-01 19:40:00,13.957,14.014,13.853,13.897,1950000.0
2007-03-01 19:45:00,13.901,14.044,13.635,13.678,2150000.0
2007-03-01 19:50:00,13.546,13.69,13.443,13.598,2300000.0
2007-03-01 19:55:00,13.533,13.679,13.495,13.59,1850000.0
2007-03-01 20:00:00,13.596,13.683,13.504,13.587,2350000.0
2007-03-01 20:05:00,13.556,13.636,13.472,13.619,2650000.0
2007-03-01 20:10:00,13.591,13.635,13.449,13.468,2700000.0
2007-03-01 20:15:00,13.548,13.574,13.411,13.54,1900000.0
2007-03-01 20:20:00,13.544,13.572,13.39,13.487,2150000.0
2007-03-01 20:25:00,13.486,13.494,13.309,13.375,2000000.0
2007-03-01 20:30:00,13.318,13.46,13.259,13.438,2000000.0
2007-03-01 20:35:00,13.445,13.499,13.303,13.415,2000000.0
2007-03-01 20:40:00,13.424,13.537,13.311,13.41,2250000.0
2007-03-01 20:45:00,13.499,13.568,13.362,13.503,2450000.0
2007-03-01 20:50:00,13.515,13.599,13.416,13.55,1850000.0
2007-03-01 20:55:00,13.519,13.588,13.463,13.515,1650000.0
2007-03-01 21:00:00,13.552,13.583,13.436,13.484,1650000.0
2007-03-01 21:05:00,13.535,13.612,13.452,13.521,1550000.0
2007-03-01 21:10:00,13.416,13.617,13.411,13.496,3300000.0
2007-03-01 21:15:00,13.563,13.593,13.368,13.531,3200000.0
2007-03-01 21:20:00,13.517,13.619,13.395,13.457,2650000.0
2007-03-01 21:25:00,13.559,13.58,13.423,13.539,2400000.0
2007-03-01 21:30:00,13.537,13.56,13.42,13.524,2500000.0
2007-03-01 21:35:00,13.534,13.548,13.409,13.466,1750000.0
2007-03-01 21:40:00,13.503,13.583,13.377,13.415,2800000.0
2007-03-01 21:45:00,13.521,13.588,13.397,13.45,3000000.0
2007-03-01 21:50:00,13.486,13.54,13.352,13.379,2300000.0
2007-03-01 21:55:00,13.478,13.557,13.389,13.421,2650000.0
2007-03-01 22:00:00,13.395,13.554,13.357,13.385,1200000.0
2007-03-01 22:05:00,13.486,13.568,13.358,13.529,2300000.0
2007-03-01 22:10:00,13.501,13.564,13.435,13.489,1250000.0
2007-03-01 22:15:00,13.44,13.595,13.44,13.54,1850000.0
2007-03-01 22:20:00,13.479,13.62,13.446,13.584,1600000.0
2007-03-01 22:25:00,13.469,13.601,13.408,13.56,2650000.0
2007-03-01 22:30:00,13.577,13.612,13.415,13.53,3000000.0
2007-03-01 22:35:00,13.485,13.62,13.47,13.59,2750000.0
2007-03-01 22:40:00,13.555,13.595,13.455,13.569,2500000.0
2007-03-01 22:45:00,13.575,13.62,13.491,13.609,1950000.0
2007-03-01 22:50:00,13.569,13.612,13.437,13.539,2150000.0
2007-03-01 22:55:00,13.465,13.624,13.436,13.49,2350000.0
2007-03-01 23:00:00,13.544,13.568,13.448,13.544,1650000.0
2007-03-01 23:05:00,13.466,13.594,13.416,13.551,2650000.0
2007-03-01 23:10:00,13.508,13.583,13.442,13.506,1750000.0
2007-03-01 23:15:00,13.507,13.642,13.45,13.453,1900000.0
2007-03-01 23:20:00,13.583,13.599,13.429,13.462,2450000.0
2007-03-01 23:25:00,13.508,13.637,13.435,13.545,3800000.0
2007-03-01 23:30:00,13.561,13.607,13.415,13.552,2100000.0
2007-03-01 23:35:00,13.543,13.608,13.442,13.47,1900000.0
2007-03-01 23:40:00,13.525,13.613,13.498,13.502,550000.0
2007-03-01 23:45:00,13.56,13.634,13.461,13.626,1400000.0
2007-03-01 23:50:00,13.569,13.596,13.437,13.515,1750000.0
2007-03-01 23:55:00,13.464,13.611,13.452,13.514,1300000.0
2007-03-02 00:00:00,13.505,13.603,13.432,13.553,2100000.0
2007-03-02 00:05:00,13.521,13.607,13.455,13.548,1950000.0
2007-03-02 00:10:00,13.551,13.599,13.457,13.482,700000.0
2007-03-02 00:15:00,13.528,13.613,13.444,13.48,500000.0
2007-03-02 00:25:00,13.452,13.584,13.427,13.536,650000.0
2007-03-02 00:30:00,13.537,13.597,13.465,13.527,400000.0
2007-03-02 00:35:00,13.517,13.601,13.496,13.496,200000.0
2007-03-02 00:45:00,13.564,13.564,13.464,13.503,200000.0
2007-03-02 00:55:00,13.576,13.576,13.491,13.525,200000.0
2007-03-02 01:00:00,13.571,13.603,13.474,13.601,1900000.0
2007-03-02 01:05:00,13.531,13.674,13.487,13.651,2900000.0
2007-03-02 01:10:00,13.63,13.692,13.549,13.634,2450000.0
2007-03-02 01:15:00,13.654,13.703,13.526,13.628,2400000.0
2007-03-02 01:20:00,13.601,13.684,13.49,13.55,2300000.0
2007-03-02 01:25:00,13.633,13.667,13.509,13.624,1500000.0
2007-03-02 01:30:00,13.549,13.658,13.515,13.655,1400000.0
2007-03-02 01:35:00,13.613,13.648,13.487,13.579,2100000.0
2007-03-02 01:40:00,13.614,13.657,13.486,13.505,3500000.0
2007-03-02 01:45:00,13.633,13.633,13.506,13.536,700000.0
2007-03-02 01:50:00,13.589,13.626,13.468,13.626,1650000.0
2007-03-02 01:55:00,13.62,13.639,13.401,13.5,2150000.0
2007-03-02 02:00:00,13.437,13.556,13.405,13.456,2300000.0
2007-03-02 02:05:00,13.528,13.618,13.466,13.516,2050000.0
2007-03-02 02:10:00,13.48,13.591,13.438,13.528,2300000.0
2007-03-02 02:15:00,13.487,13.636,13.401,13.472,3150000.0
2007-03-02 02:20:00,13.553,13.573,13.419,13.474,1700000.0
2007-03-02 02:25:00,13.481,13.609,13.45,13.502,2450000.0
2007-03-02 02:30:00,13.577,13.636,13.468,13.485,2200000.0
2007-03-02 02:35:00,13.468,13.618,13.443,13.461,2500000.0
2007-03-02 02:40:00,13.563,13.628,13.455,13.481,2500000.0
2007-03-02 02:45:00,13.606,13.626,13.496,13.598,1000000.0
2007-03-02 02:50:00,13.532,13.615,13.46,13.567,2400000.0
2007-03-02 02:55:00,13.505,13.589,13.467,13.554,1550000.0
2007-03-02 03:00:00,13.591,13.591,13.421,13.44,900000.0
2007-03-02 03:05:00,13.464,13.567,13.42,13.472,1750000.0
2007-03-02 03:10:00,13.4,13.569,13.4,13.513,2350000.0
2007-03-02 03:15:00,13.523,13.59,13.441,13.445,1750000.0
2007-03-02 03:20:00,13.567,13.652,13.432,13.513,1950000.0
2007-03-02 03:25:00,13.487,13.581,13.432,13.447,1900000.0
2007-03-02 03:30:00,13.508,13.579,13.424,13.505,2050000.0
2007-03-02 03:35:00,13.554,13.562,13.418,13.508,2100000.0
2007-03-02 03:40:00,13.494,13.561,13.4,13.474,1650000.0
2007-03-02 03:45:00,13.488,13.571,13.412,13.45,1150000.0
2007-03-02 03:50:00,13.459,13.596,13.401,13.529,1550000.0
2007-03-02 03:55:00,13.456,13.626,13.419,13.458,2200000.0
2007-03-02 04:00:00,13.519,13.559,13.41,13.559,1500000.0
2007-03-02 04:05:00,13.516,13.582,13.405,13.474,2400000.0
2007-03-02 04:10:00,13.514,13.562,13.399,13.473,1100000.0
2007-03-02 04:15:00,13.512,13.597,13.405,13.544,2700000.0
2007-03-02 04:20:00,13.534,13.572,13.422,13.496,2950000.0
2007-03-02 04:25:00,13.559,13.641,13.429,13.493,2300000.0
2007-03-02 04:30:00,13.524,13.588,13.428,13.551,2150000.0
2007-03-02 04:35:00,13.537,13.577,13.395,13.466,2350000.0
2007-03-02 04:40:00,13.485,13.591,13.4,13.526,2800000.0
2007-03-02 04:45:00,13.593,13.619,13.421,13.531,1750000.0
2007-03-02 04:50:00,13.582,13.611,13.38,13.542,2250000.0
2007-03-02 04:55:00,13.492,13.625,13.453,13.543,2550000.0
2007-03-02 05:00:00,13.479,13.595,13.419,13.575,2500000.0
2007-03-02 05:05:00,13.521,13.617,13.421,13.559,1900000.0
2007-03-02 05:10:00,13.552,13.623,13.398,13.566,2400000.0
2007-03-02 05:15:00,13.586,13.672,13.444,13.48,2400000.0
2007-03-02 05:20:00,13.509,13.613,13.433,13.465,1800000.0
2007-03-02 05:25:00,13.55,13.593,13.437,13.547,1800000.0
2007-03-02 05:30:00,13.531,13.627,13.44,13.563,1900000.0
2007-03-02 05:35:00,13.528,13.635,13.438,13.524,2250000.0
2007-03-02 05:40:00,13.538,13.586,13.393,13.479,2000000.0
2007-03-02 05:45:00,13.515,13.571,13.433,13.45,1100000.0
2007-03-02 05:50:00,13.452,13.6,13.402,13.528,2650000.0
2007-03-02 05:55:00,13.544,13.581,13.429,13.543,2250000.0
2007-03-02 06:00:00,13.524,13.574,13.409,13.469,1550000.0
2007-03-02 06:05:00,13.573,13.593,13.418,13.466,2000000.0
2007-03-02 06:10:00,13.551,13.598,13.455,13.461,700000.0
2007-03-02 06:15:00,13.537,13.59,13.407,13.489,1900000.0
2007-03-02 06:20:00,13.566,13.57,13.429,13.554,1200000.0
2007-03-02 06:25:00,13.525,13.55,13.43,13.478,800000.0
2007-03-02 06:30:00,13.48,13.577,13.451,13.531,1150000.0
2007-03-02 06:35:00,13.527,13.644,13.445,13.546,1950000.0
2007-03-02 06:40:00,13.512,13.586,13.466,13.48,1500000.0
2007-03-02 06:45:00,13.453,13.617,13.422,13.541,1450000.0
2007-03-02 06:50:00,13.531,13.594,13.442,13.532,2400000.0
2007-03-02 06:55:00,13.523,13.583,13.431,13.502,1250000.0
2007-03-02 07:00:00,13.497,13.613,13.452,13.489,1600000.0
2007-03-02 07:05:00,13.536,13.569,13.431,13.569,900000.0
2007-03-02 07:10:00,13.48,13.595,13.415,13.496,2050000.0
2007-03-02 07:15:00,13.537,13.578,13.448,13.448,2050000.0
2007-03-02 07:20:00,13.549,13.617,13.437,13.543,1250000.0
2007-03-02 07:25:00,13.575,13.575,13.426,13.535,900000.0
2007-03-02 07:30:00,13.55,13.589,13.426,13.532,1750000.0
2007-03-02 07:35:00,13.512,13.586,13.441,13.55,1500000.0
2007-03-02 07:40:00,13.504,13.589,13.43,13.447,1900000.0
2007-03-02 07:45:00,13.478,13.55,13.438,13.489,850000.0
2007-03-02 07:50:00,13.558,13.593,13.471,13.497,850000.0
2007-03-02 07:55:00,13.517,13.599,13.433,13.548,1850000.0
2007-03-02 08:00:00,13.526,13.567,13.416,13.543,2050000.0
2007-03-02 08:05:00,13.465,13.588,13.441,13.49,2200000.0
2007-03-02 08:10:00,13.56,13.578,13.4,13.434,1050000.0
2007-03-02 08:15:00,13.438,13.632,13.433,13.507,1950000.0
2007-03-02 08:20:00,13.482,13.603,13.428,13.503,1100000.0
2007-03-02 08:25:00,13.454,13.63,13.42,13.546,1450000.0
2007-03-02 08:30:00,13.553,13.613,13.452,13.48,2000000.0
2007-03-02 08:35:00,13.509,13.573,13.416,13.452,1900000.0
2007-03-02 08:40:00,13.439,13.596,13.436,13.533,1850000.0
2007-03-02 08:45:00,13.546,13.609,13.451,13.555,2250000.0
2007-03-02 08:50:00,13.568,13.643,13.425,13.527,2050000.0
2007-03-02 08:55:00,13.642,13.646,13.497,13.596,2200000.0
2007-03-02 09:00:00,13.568,13.632,13.439,13.613,2350000.0
2007-03-02 09:05:00,13.551,13.617,13.458,13.499,1700000.0
2007-03-02 09:10:00,13.582,13.621,13.461,13.496,2400000.0
2007-03-02 09:15:00,13.524,13.626,13.475,13.569,2100000.0
2007-03-02 09:20:00,13.544,13.652,13.454,13.568,1700000.0
2007-03-02 09:25:00,13.6,13.655,13.493,13.6,1900000.0
2007-03-02 09:30:00,13.514,13.652,13.477,13.609,1800000.0
2007-03-02 09:35:00,13.542,13.672,13.466,13.604,2200000.0
2007-03-02 09:40:00,13.542,13.633,13.494,13.545,1850000.0
2007-03-02 09:45:00,13.476,13.67,13.476,13.533,1300000.0
2007-03-02 09:50:00,13.527,13.659,13.486,13.618,2000000.0
2007-03-02 09:55:00,13.604,13.658,13.483,13.646,2150000.0
2007-03-02 10:00:00,13.613,13.647,13.459,13.491,1800000.0
2007-03-02 10:05:00,13.535,13.68,13.468,13.644,1750000.0
2007-03-02 10:10:00,13.618,13.642,13.464,13.636,1950000.0
2007-03-02 10:15:00,13.649,13.698,13.513,13.612,2000000.0
2007-03-02 10:20:00,13.575,13.685,13.483,13.607,1800000.0
2007-03-02 10:25:00,13.538,13.684,13.483,13.645,2750000.0
2007-03-02 10:30:00,13.596,13.744,13.514,13.676,2350000.0
2007-03-02 10:35:00,13.601,13.696,13.507,13.534,2350000.0
2007-03-02 10:40:00,13.641,13.683,13.508,13.628,2950000.0
2007-03-02 10:45:00,13.622,13.67,13.496,13.547,2150000.0
2007-03-02 10:50:00,13.602,13.656,13.478,13.499,2650000.0
2007-03-02 10:55:00,13.599,13.661,13.508,13.53,2450000.0
2007-03-02 11:00:00,13.567,13.681,13.506,13.644,1650000.0
2007-03-02 11:05:00,13.508,13.671,13.508,13.64,2200000.0
2007-03-02 11:10:00,13.529,13.683,13.482,13.648,2200000.0
2007-03-02 11:15:00,13.546,13.658,13.467,13.623,2150000.0
2007-03-02 11:20:00,13.607,13.657,13.458,13.539,2300000.0
2007-03-02 11:25:00,13.469,13.592,13.439,13.514,2300000.0
2007-03-02 11:30:00,13.6,13.625,13.479,13.588,2050000.0
2007-03-02 11:35:00,13.573,13.627,13.45,13.498,2150000.0
2007-03-02 11:40:00,13.513,13.632,13.459,13.57,1900000.0
2007-03-02 11:45:00,13.479,13.607,13.444,13.506,2200000.0
2007-03-02 11:50:00,13.539,13.613,13.457,13.569,2200000.0
2007-03-02 11:55:00,13.536,13.623,13.458,13.517,1950000.0
2007-03-02 12:00:00,13.554,13.606,13.459,13.492,1600000.0
2007-03-02 12:05:00,13.57,13.6,13.414,13.526,1950000.0
2007-03-02 12:10:00,13.578,13.621,13.476,13.5,2250000.0
2007-03-02 12:15:00,13.529,13.622,13.45,13.496,2100000.0
2007-03-02 12:20:00,13.533,13.664,13.461,13.579,2400000.0
2007-03-02 12:25:00,13.592,13.673,13.452,13.498,2450000.0
2007-03-02 12:30:00,13.495,13.655,13.479,13.488,2200000.0
2007-03-02 12:35:00,13.636,13.7,13.489,13.592,2100000.0
2007-03-02 12:40:00,13.584,13.679,13.466,13.507,2400000.0
2007-03-02 12:45:00,13.569,13.675,13.495,13.552,2250000.0
2007-03-02 12:50:00,13.575,13.646,13.499,13.569,2350000.0
2007-03-02 12:55:00,13.574,13.674,13.464,13.587,2150000.0
2007-03-02 13:00:00,13.591,13.626,13.44,13.499,2200000.0
2007-03-02 13:05:00,13.484,13.64,13.482,13.513,2200000.0
2007-03-02 13:10:00,13.569,13.631,13.44,13.574,2250000.0
2007-03-02 13:15:00,13.514,13.598,13.423,13.452,2000000.0
2007-03-02 13:20:00,13.453,13.589,13.419,13.465,2050000.0
2007-03-02 13:25:00,13.549,13.579,13.404,13.533,2150000.0
2007-03-02 13:30:00,13.564,13.564,13.387,13.429,2100000.0
2007-03-02 13:35:00,13.486,13.562,13.417,13.51,2100000.0
2007-03-02 13:40:00,13.507,13.55,13.389,13.454,1950000.0
2007-03-02 13:45:00,13.427,13.532,13.382,13.487,1950000.0
2007-03-02 13:50:00,13.428,13.527,13.373,13.496,2000000.0
2007-03-02 13:55:00,13.452,13.511,13.345,13.396,1850000.0
2007-03-02 14:00:00,13.461,13.529,13.331,13.47,1800000.0
2007-03-02 14:05:00,13.469,13.501,13.334,13.38,2050000.0
2007-03-02 14:10:00,13.325,13.493,13.317,13.393,2050000.0
2007-03-02 14:15:00,13.34,13.501,13.319,13.467,2300000.0
2007-03-02 14:20:00,13.382,13.508,13.306,13.477,2050000.0
2007-03-02 14:25:00,13.411,13.524,13.357,13.449,1900000.0
2007-03-02 14:30:00,13.408,13.49,13.311,13.311,2850000.0
2007-03-02 14:35:00,13.412,13.526,13.314,13.434,3100000.0
2007-03-02 14:40:00,13.377,13.457,13.271,13.434,3000000.0
2007-03-02 14:45:00,13.391,13.472,13.255,13.294,2750000.0
2007-03-02 14:50:00,13.361,13.453,13.259,13.294,2750000.0
2007-03-02 14:55:00,13.358,13.377,13.208,13.367,3050000.0
2007-03-02 15:00:00,13.213,13.38,13.204,13.204,3100000.0
2007-03-02 15:05:00,13.216,13.364,13.115,13.115,2800000.0
2007-03-02 15:10:00,13.09,13.309,13.09,13.236,2600000.0
2007-03-02 15:15:00,13.161,13.295,13.15,13.158,2900000.0
2007-03-02 15:20:00,13.172,13.254,13.073,13.181,2350000.0
2007-03-02 15:25:00,13.248,13.254,13.091,13.091,2550000.0
2007-03-02 15:30:00,13.177,13.235,13.009,13.037,2950000.0
2007-03-02 15:35:00,13.104,13.263,13.051,13.206,2650000.0
2007-03-02 15:40:00,13.156,13.309,13.096,13.221,2650000.0
2007-03-02 15:45:00,13.21,13.21,13.0,13.051,3000000.0
2007-03-02 15:50:00,13.105,13.186,12.998,13.132,2950000.0
2007-03-02 15:55:00,12.98,13.107,12.938,13.028,2900000.0
2007-03-02 16:00:00,13.066,13.17,12.936,13.086,3300000.0
2007-03-02 16:05:00,13.133,13.143,12.92,13.003,2900000.0
2007-03-02 16:10:00,13.078,13.121,12.936,13.029,3350000.0
2007-03-02 16:15:00,13.099,13.109,12.921,12.958,2550000.0
2007-03-02 16:20:00,13.031,13.103,12.864,13.084,2900000.0
2007-03-02 16:25:00,13.061,13.09,12.877,12.913,2600000.0
2007-03-02 16:30:00,12.985,13.085,12.88,13.0,2650000.0
2007-03-02 16:35:00,13.094,13.121,12.919,13.053,2850000.0
2007-03-02 16:40:00,13.05,13.086,12.871,13.049,2600000.0
2007-03-02 16:45:00,12.944,13.091,12.909,13.083,3100000.0
2007-03-02 16:50:00,12.997,13.079,12.891,12.923,2450000.0
2007-03-02 16:55:00,13.021,13.057,12.883,12.919,2900000.0
2007-03-02 17:00:00,13.055,13.071,12.915,12.984,3000000.0
2007-03-02 17:05:00,13.058,13.126,12.906,13.019,2750000.0
2007-03-02 17:10:00,13.062,13.138,12.944,13.061,2750000.0
2007-03-02 17:15:00,12.972,13.158,12.947,13.038,2500000.0
2007-03-02 17:20:00,13.032,13.131,12.946,12.973,2350000.0
2007-03-02 17:25:00,13.034,13.129,12.909,12.953,3200000.0
2007-03-02 17:30:00,12.923,13.088,12.875,12.941,3450000.0
2007-03-02 17:35:00,12.978,13.099,12.889,12.917,3000000.0
2007-03-02 17:40:00,12.924,13.038,12.88,13.008,2400000.0
2007-03-02 17:45:00,12.938,13.112,12.881,13.015,2800000.0
2007-03-02 17:50:00,13.019,13.102,12.914,13.059,2950000.0
2007-03-02 17:55:00,12.95,13.064,12.904,13.064,2450000.0
2007-03-02 18:00:00,12.962,13.118,12.92,12.959,2700000.0
2007-03-02 18:05:00,13.036,13.072,12.849,12.877,2600000.0
2007-03-02 18:10:00,12.865,12.957,12.819,12.926,2400000.0
2007-03-02 18:15:00,12.869,12.928,12.695,12.817,2100000.0
2007-03-02 18:20:00,12.8,12.953,12.726,12.953,2950000.0
2007-03-02 18:25:00,12.926,12.991,12.765,12.947,2600000.0
2007-03-02 18:30:00,12.937,12.954,12.749,12.867,2500000.0
2007-03-02 18:35:00,12.844,12.879,12.704,12.841,3250000.0
2007-03-02 18:40:00,12.839,12.959,12.736,12.854,3400000.0
2007-03-02 18:45:00,12.863,13.011,12.838,12.848,2200000.0
2007-03-02 18:50:00,12.965,12.987,12.817,12.879,2500000.0
2007-03-02 18:55:00,12.9,12.925,12.751,12.895,2500000.0
2007-03-02 19:00:00,12.866,12.974,12.767,12.967,2650000.0
2007-03-02 19:05:00,12.888,12.984,12.812,12.909,2750000.0
2007-03-02 19:10:00,12.932,12.99,12.827,12.948,2300000.0
2007-03-02 19:15:00,12.891,12.984,12.793,12.941,2250000.0
2007-03-02 19:20:00,12.833,12.912,12.73,12.867,2400000.0
2007-03-02 19:25:00,12.897,12.903,12.717,12.79,2100000.0
2007-03-02 19:30:00,12.865,12.899,12.737,12.757,2400000.0
2007-03-02 19:35:00,12.827,12.9,12.734,12.85,2100000.0
2007-03-02 19:40:00,12.753,12.876,12.697,12.802,2300000.0
2007-03-02 19:45:00,12.75,12.82,12.642,12.811,2200000.0
2007-03-02 19:50:00,12.823,12.823,12.665,12.765,1800000.0
2007-03-02 19:55:00,12.69,12.843,12.644,12.644,2100000.0
2007-03-02 20:00:00,12.808,12.808,12.646,12.713,1500000.0
2007-03-02 20:05:00,12.768,12.808,12.611,12.678,2400000.0
2007-03-02 20:10:00,12.677,12.749,12.578,12.683,1850000.0
2007-03-02 20:15:00,12.659,12.77,12.586,12.749,2100000.0
2007-03-02 20:20:00,12.779,12.845,12.643,12.77,2200000.0
2007-03-02 20:25:00,12.723,12.835,12.671,12.819,2500000.0
2007-03-02 20:30:00,12.74,12.853,12.654,12.825,1850000.0
2007-03-02 20:35:00,12.827,12.872,12.714,12.806,2350000.0
2007-03-02 20:40:00,12.844,12.865,12.688,12.812,1800000.0
2007-03-02 20:45:00,12.823,12.885,12.71,12.838,2050000.0
2007-03-02 20:50:00,12.77,12.882,12.767,12.784,1650000.0
2007-03-02 20:55:00,12.795,12.89,12.724,12.835,1650000.0
2007-03-02 21:00:00,12.808,12.883,12.696,12.855,1350000.0
2007-03-02 21:05:00,12.779,12.914,12.735,12.88,2100000.0
2007-03-02 21:10:00,12.792,12.914,12.727,12.755,1800000.0
2007-03-02 21:15:00,12.813,12.905,12.695,12.774,1800000.0
2007-03-02 21:20:00,12.795,12.879,12.731,12.827,1700000.0
2007-03-02 21:25:00,12.747,12.911,12.716,12.765,2250000.0
2007-03-02 21:30:00,12.89,12.902,12.777,12.872,1050000.0
2007-03-02 21:35:00,12.88,12.903,12.76,12.901,2000000.0
2007-03-02 21:40:00,12.831,12.929,12.761,12.815,1850000.0
2007-03-02 21:45:00,12.897,12.907,12.734,12.833,2250000.0
2007-03-02 21:50:00,12.78,12.895,12.732,12.835,2000000.0
2007-03-02 21:55:00,12.875,12.946,12.768,12.841,1500000.0
2007-03-02 22:00:00,12.811,12.92,12.767,12.897,1750000.0
2007-03-02 22:05:00,12.82,12.864,12.745,12.816,1000000.0
2007-03-02 22:10:00,12.802,12.853,12.765,12.849,800000.0
2007-03-02 22:15:00,12.736,12.871,12.719,12.792,1150000.0
2007-03-02 22:20:00,12.835,12.907,12.734,12.788,1750000.0
2007-03-02 22:25:00,12.821,12.906,12.761,12.903,2400000.0
2007-03-02 22:30:00,12.788,12.914,12.758,12.89,2050000.0
2007-03-02 22:35:00,12.916,12.916,12.761,12.868,1400000.0
2007-03-02 22:40:00,12.799,12.902,12.762,12.791,1100000.0
2007-03-02 22:45:00,12.865,12.916,12.756,12.869,1850000.0
2007-03-02 22:50:00,12.899,12.955,12.788,12.902,1200000.0
2007-03-02 22:55:00,12.89,12.924,12.78,12.858,1450000.0
2007-03-02 23:00:00,12.768,12.874,12.736,12.826,1450000.0
2007-03-02 23:10:00,12.882,12.882,12.771,12.779,600000.0
2007-03-02 23:20:00,12.849,12.857,12.745,12.797,400000.0
2007-03-02 23:25:00,12.847,12.875,12.73,12.864,1500000.0
2007-03-02 23:30:00,12.836,12.854,12.667,12.807,2000000.0
2007-03-02 23:35:00,12.854,12.854,12.816,12.816,100000.0
2007-03-02 23:40:00,12.773,12.861,12.745,12.813,600000.0
2007-03-02 23:45:00,12.758,12.827,12.746,12.767,750000.0
2007-03-02 23:50:00,12.807,12.843,12.704,12.843,1500000.0
2007-03-02 23:55:00,12.765,12.844,12.753,12.836,350000.0
2007-03-05 00:00:00,12.788,12.854,12.751,12.751,300000.0
2007-03-05 00:05:00,12.826,12.826,12.741,12.775,200000.0
2007-03-05 00:10:00,12.812,12.818,12.712,12.818,450000.0
2007-03-05 00:20:00,12.817,12.817,12.734,12.811,200000.0
2007-03-05 00:30:00,12.778,12.854,12.721,12.789,400000.0
2007-03-05 01:00:00,12.834,12.938,12.739,12.928,1550000.0
2007-03-05 01:05:00,12.883,12.928,12.733,12.841,1950000.0
2007-03-05 01:10:00,12.741,12.838,12.693,12.811,2300000.0
2007-03-05 01:15:00,12.832,12.865,12.688,12.816,2350000.0
2007-03-05 01:20:00,12.799,12.87,12.68,12.8,2750000.0
2007-03-05 01:25:00,12.805,12.874,12.701,12.788,2000000.0
2007-03-05 01:30:00,12.785,12.846,12.679,12.691,1850000.0
2007-03-05 01:35:00,12.795,12.868,12.704,12.746,1550000.0
2007-03-05 01:40:00,12.701,12.845,12.69,12.8,2750000.0
2007-03-05 01:45:00,12.836,12.836,12.708,12.804,2250000.0
2007-03-05 01:50:00,12.815,12.882,12.705,12.728,1100000.0
2007-03-05 01:55:00,12.798,12.855,12.703,12.755,2000000.0
2007-03-05 02:00:00,12.799,12.849,12.712,12.743,1700000.0
2007-03-05 02:05:00,12.805,12.87,12.698,12.787,2350000.0
2007-03-05 02:10:00,12.795,12.876,12.658,12.827,2650000.0
2007-03-05 02:15:00,12.736,12.87,12.698,12.736,3400000.0
2007-03-05 02:20:00,12.839,12.873,12.708,12.812,2250000.0
2007-03-05 02:25:00,12.786,12.864,12.706,12.84,3000000.0
2007-03-05 02:30:00,12.772,12.917,12.726,12.745,2300000.0
2007-03-05 02:35:00,12.872,12.926,12.734,12.877,2750000.0
2007-03-05 02:40:00,12.808,12.876,12.727,12.817,2700000.0
2007-03-05 02:45:00,12.752,12.827,12.673,12.746,1550000.0
2007-03-05 02:50:00,12.816,12.824,12.638,12.802,2350000.0
2007-03-05 02:55:00,12.715,12.828,12.682,12.788,2050000.0
2007-03-05 03:00:00,12.808,12.84,12.656,12.759,1950000.0
2007-03-05 03:05:00,12.761,12.818,12.658,12.683,1700000.0
2007-03-05 03:10:00,12.687,12.816,12.619,12.733,3350000.0
2007-03-05 03:15:00,12.741,12.776,12.596,12.702,3450000.0
2007-03-05 03:20:00,12.701,12.777,12.599,12.729,2800000.0
2007-03-05 03:25:00,12.686,12.77,12.595,12.704,2100000.0
2007-03-05 03:30:00,12.764,12.779,12.588,12.637,2800000.0
2007-03-05 03:35:00,12.739,12.775,12.583,12.67,2850000.0
2007-03-05 03:40:00,12.705,12.781,12.601,12.667,2400000.0
2007-03-05 03:45:00,12.674,12.767,12.621,12.699,2400000.0
2007-03-05 03:50:00,12.727,12.796,12.584,12.658,1950000.0
2007-03-05 03:55:00,12.588,12.778,12.588,12.639,2450000.0
2007-03-05 04:00:00,12.574,12.785,12.574,12.658,2150000.0
2007-03-05 04:05:00,12.745,12.777,12.598,12.74,1800000.0
2007-03-05 04:10:00,12.646,12.818,12.626,12.717,1550000.0
2007-03-05 04:15:00,12.744,12.746,12.641,12.641,600000.0
2007-03-05 04:20:00,12.679,12.776,12.594,12.707,1550000.0
2007-03-05 04:25:00,12.706,12.756,12.626,12.722,1800000.0
2007-03-05 04:30:00,12.735,12.807,12.642,12.682,1050000.0
2007-03-05 04:35:00,12.63,12.766,12.628,12.72,1050000.0
2007-03-05 04:40:00,12.677,12.77,12.655,12.726,800000.0
2007-03-05 04:45:00,12.726,12.805,12.67,12.715,1300000.0
2007-03-05 04:50:00,12.724,12.776,12.633,12.661,1450000.0
2007-03-05 04:55:00,12.79,12.798,12.652,12.675,1500000.0
2007-03-05 05:00:00,12.791,12.791,12.66,12.745,1300000.0
2007-03-05 05:05:00,12.735,12.788,12.642,12.752,1750000.0
2007-03-05 05:10:00,12.741,12.832,12.654,12.802,1800000.0
2007-03-05 05:15:00,12.745,12.811,12.655,12.735,1900000.0
2007-03-05 05:20:00,12.721,12.792,12.639,12.753,1850000.0
2007-03-05 05:25:00,12.741,12.774,12.631,12.74,1750000.0
2007-03-05 05:30:00,12.734,12.766,12.635,12.689,900000.0
2007-03-05 05:35:00,12.65,12.813,12.635,12.638,2200000.0
2007-03-05 05:40:00,12.755,12.787,12.622,12.687,1750000.0
2007-03-05 05:45:00,12.772,12.806,12.625,12.678,1700000.0
2007-03-05 05:50:00,12.74,12.797,12.574,12.722,2700000.0
2007-03-05 05:55:00,12.658,12.785,12.613,12.667,2350000.0
2007-03-05 06:00:00,12.719,12.785,12.602,12.672,2000000.0
2007-03-05 06:05:00,12.729,12.772,12.56,12.731,2700000.0
2007-03-05 06:10:00,12.639,12.765,12.631,12.727,1700000.0
2007-03-05 06:15:00,12.718,12.751,12.617,12.731,1000000.0
2007-03-05 06:20:00,12.728,12.764,12.611,12.721,1500000.0
2007-03-05 06:25:00,12.652,12.745,12.56,12.665,1950000.0
2007-03-05 06:30:00,12.636,12.761,12.598,12.71,2650000.0
2007-03-05 06:35:00,12.679,12.744,12.556,12.621,1950000.0
2007-03-05 06:40:00,12.726,12.741,12.579,12.654,1350000.0
2007-03-05 06:45:00,12.677,12.763,12.579,12.618,1900000.0
2007-03-05 06:50:00,12.665,12.726,12.604,12.662,1600000.0
2007-03-05 06:55:00,12.669,12.747,12.602,12.683,800000.0
2007-03-05 07:00:00,12.694,12.713,12.533,12.706,1550000.0
2007-03-05 07:05:00,12.663,12.731,12.568,12.683,1250000.0
2007-03-05 07:10:00,12.603,12.74,12.59,12.678,1650000.0
2007-03-05 07:15:00,12.66,12.716,12.577,12.61,1350000.0
2007-03-05 07:20:00,12.706,12.745,12.588,12.625,1400000.0
2007-03-05 07:25:00,12.73,12.73,12.57,12.608,1950000.0
2007-03-05 07:30:00,12.704,12.715,12.565,12.601,2050000.0
2007-03-05 07:35:00,12.63,12.741,12.573,12.699,1700000.0
2007-03-05 07:40:00,12.65,12.76,12.578,12.686,1900000.0
2007-03-05 07:45:00,12.651,12.751,12.541,12.708,2250000.0
2007-03-05 07:50:00,12.64,12.773,12.559,12.636,2700000.0
2007-03-05 07:55:00,12.592,12.742,12.588,12.65,850000.0
2007-03-05 08:00:00,12.629,12.723,12.542,12.596,1700000.0
2007-03-05 08:05:00,12.615,12.734,12.534,12.583,1550000.0
2007-03-05 08:10:00,12.681,12.708,12.589,12.674,550000.0
2007-03-05 08:15:00,12.627,12.722,12.597,12.656,1950000.0
2007-03-05 08:20:00,12.716,12.726,12.552,12.625,1850000.0
2007-03-05 08:25:00,12.598,12.728,12.558,12.66,1950000.0
2007-03-05 08:30:00,12.681,12.71,12.557,12.624,1750000.0
2007-03-05 08:35:00,12.598,12.704,12.489,12.489,1750000.0
2007-03-05 08:40:00,12.55,12.648,12.499,12.613,1900000.0
2007-03-05 08:45:00,12.604,12.627,12.431,12.535,2250000.0
2007-03-05 08:50:00,12.465,12.611,12.422,12.478,1850000.0
2007-03-05 08:55:00,12.531,12.626,12.406,12.519,2500000.0
2007-03-05 09:00:00,12.531,12.59,12.402,12.565,1950000.0
2007-03-05 09:05:00,12.484,12.569,12.419,12.426,1900000.0
2007-03-05 09:10:00,12.517,12.595,12.406,12.509,2400000.0
2007-03-05 09:15:00,12.522,12.635,12.439,12.575,2100000.0
2007-03-05 09:20:00,12.505,12.598,12.453,12.503,2100000.0
2007-03-05 09:25:00,12.592,12.621,12.469,12.572,1700000.0
2007-03-05 09:30:00,12.49,12.607,12.443,12.58,1950000.0
2007-03-05 09:35:00,12.495,12.644,12.463,12.617,1250000.0
2007-03-05 09:40:00,12.518,12.642,12.462,12.539,2100000.0
2007-03-05 09:45:00,12.562,12.67,12.482,12.531,1400000.0
2007-03-05 09:50:00,12.525,12.634,12.472,12.574,2000000.0
2007-03-05 09:55:00,12.577,12.612,12.458,12.578,2150000.0
2007-03-05 10:00:00,12.549,12.634,12.446,12.553,2200000.0
2007-03-05 10:05:00,12.512,12.654,12.496,12.645,2000000.0
2007-03-05 10:10:00,12.622,12.677,12.464,12.575,2250000.0
2007-03-05 10:15:00,12.616,12.679,12.473,12.547,2000000.0
2007-03-05 10:20:00,12.48,12.614,12.457,12.609,2300000.0
2007-03-05 10:25:00,12.484,12.62,12.439,12.595,2750000.0
2007-03-05 10:30:00,12.542,12.626,12.471,12.574,2350000.0
2007-03-05 10:35:00,12.511,12.62,12.44,12.481,1950000.0
2007-03-05 10:40:00,12.603,12.643,12.44,12.584,2950000.0
2007-03-05 10:45:00,12.575,12.646,12.436,12.455,2150000.0
2007-03-05 10:50:00,12.547,12.664,12.434,12.575,3200000.0
2007-03-05 10:55:00,12.555,12.606,12.409,12.445,2450000.0
2007-03-05 11:00:00,12.506,12.607,12.427,12.604,2200000.0
2007-03-05 11:05:00,12.495,12.684,12.441,12.561,2200000.0
2007-03-05 11:10:00,12.452,12.619,12.452,12.596,2200000.0
2007-03-05 11:15:00,12.514,12.629,12.441,12.61,2150000.0
2007-03-05 11:20:00,12.619,12.648,12.463,12.588,1900000.0
2007-03-05 11:25:00,12.495,12.62,12.481,12.528,2300000.0
2007-03-05 11:30:00,12.596,12.646,12.46,12.538,2000000.0
2007-03-05 11:35:00,12.588,12.643,12.482,12.54,1600000.0
2007-03-05 11:40:00,12.546,12.646,12.502,12.636,1450000.0
2007-03-05 11:45:00,12.518,12.663,12.476,12.575,2200000.0
2007-03-05 11:50:00,12.584,12.642,12.496,12.572,2200000.0
2007-03-05 11:55:00,12.535,12.618,12.461,12.515,1950000.0
2007-03-05 12:00:00,12.547,12.609,12.456,12.489,2150000.0
2007-03-05 12:05:00,12.564,12.606,12.441,12.494,1950000.0
2007-03-05 12:10:00,12.537,12.638,12.436,12.566,1450000.0
2007-03-05 12:15:00,12.521,12.596,12.434,12.465,2100000.0
2007-03-05 12:20:00,12.492,12.587,12.408,12.525,2400000.0
2007-03-05 12:25:00,12.556,12.582,12.399,12.421,2450000.0
2007-03-05 12:30:00,12.446,12.586,12.394,12.437,2100000.0
2007-03-05 12:35:00,12.571,12.592,12.415,12.509,2100000.0
2007-03-05 12:40:00,12.46,12.566,12.378,12.416,2400000.0
2007-03-05 12:45:00,12.46,12.572,12.386,12.462,2250000.0
2007-03-05 12:50:00,12.494,12.576,12.41,12.485,2350000.0
2007-03-05 12:55:00,12.476,12.586,12.374,12.482,2150000.0
2007-03-05 13:00:00,12.511,12.557,12.344,12.39,2200000.0
2007-03-05 13:05:00,12.369,12.567,12.369,12.437,2200000.0
2007-03-05 13:10:00,12.471,12.579,12.393,12.512,2250000.0
2007-03-05 13:15:00,12.431,12.54,12.365,12.442,2000000.0
2007-03-05 13:20:00,12.441,12.537,12.375,12.456,2050000.0
2007-03-05 13:25:00,12.53,12.571,12.418,12.459,1800000.0
2007-03-05 13:30:00,12.377,12.563,12.345,12.432,3050000.0
2007-03-05 13:35:00,12.494,12.566,12.364,12.496,3000000.0
2007-03-05 13:40:00,12.5,12.558,12.409,12.447,2550000.0
2007-03-05 13:45:00,12.506,12.587,12.386,12.534,2850000.0
2007-03-05 13:50:00,12.484,12.585,12.425,12.548,3000000.0
2007-03-05 13:55:00,12.527,12.587,12.446,12.553,2250000.0
2007-03-05 14:00:00,12.534,12.592,12.448,12.574,2650000.0
2007-03-05 14:05:00,12.503,12.588,12.426,12.491,2500000.0
2007-03-05 14:10:00,12.447,12.582,12.418,12.427,3100000.0
2007-03-05 14:15:00,12.404,12.599,12.404,12.555,2850000.0
2007-03-05 14:20:00,12.454,12.602,12.401,12.571,2700000.0
2007-03-05 14:25:00,12.48,12.56,12.408,12.479,2650000.0
2007-03-05 14:30:00,12.428,12.579,12.416,12.492,2700000.0
2007-03-05 14:35:00,12.539,12.585,12.4,12.435,3150000.0
2007-03-05 14:40:00,12.482,12.581,12.403,12.546,3050000.0
2007-03-05 14:45:00,12.52,12.606,12.384,12.384,2600000.0
2007-03-05 14:50:00,12.455,12.568,12.351,12.428,2750000.0
2007-03-05 14:55:00,12.501,12.576,12.394,12.471,2950000.0
2007-03-05 15:00:00,12.426,12.571,12.397,12.441,3000000.0
2007-03-05 15:05:00,12.437,12.582,12.419,12.435,2800000.0
2007-03-05 15:10:00,12.448,12.562,12.383,12.426,2550000.0
2007-03-05 15:15:00,12.515,12.601,12.423,12.559,2500000.0
2007-03-05 15:20:00,12.514,12.591,12.444,12.585,2500000.0
2007-03-05 15:25:00,12.589,12.613,12.455,12.52,3300000.0
2007-03-05 15:30:00,12.486,12.735,12.445,12.553,2750000.0
2007-03-05 15:35:00,12.589,12.647,12.425,12.521,3100000.0
2007-03-05 15:40:00,12.472,12.589,12.403,12.577,2900000.0
2007-03-05 15:45:00,12.595,12.6,12.424,12.495,2750000.0
2007-03-05 15:50:00,12.495,12.644,12.447,12.609,2900000.0
2007-03-05 15:55:00,12.482,12.627,12.45,12.496,2950000.0
2007-03-05 16:00:00,12.535,12.574,12.407,12.511,3350000.0
2007-03-05 16:05:00,12.522,12.607,12.38,12.465,2850000.0
2007-03-05 16:10:00,12.512,12.643,12.384,12.483,3300000.0
2007-03-05 16:15:00,12.555,12.584,12.406,12.548,2800000.0
2007-03-05 16:20:00,12.557,12.569,12.37,12.517,3200000.0
2007-03-05 16:25:00,12.499,12.545,12.363,12.451,2450000.0
2007-03-05 16:30:00,12.43,12.536,12.322,12.394,2600000.0
2007-03-05 16:35:00,12.34,12.471,12.282,12.45,3300000.0
2007-03-05 16:40:00,12.444,12.471,12.298,12.329,2850000.0
2007-03-05 16:45:00,12.409,12.504,12.276,12.276,3000000.0
2007-03-05 16:50:00,12.413,12.43,12.213,12.259,2850000.0
2007-03-05 16:55:00,12.359,12.461,12.272,12.378,3100000.0
2007-03-05 17:00:00,12.412,12.507,12.322,12.426,2750000.0
2007-03-05 17:05:00,12.466,12.525,12.315,12.441,2450000.0
2007-03-05 17:10:00,12.492,12.625,12.387,12.579,3250000.0
2007-03-05 17:15:00,12.486,12.598,12.427,12.58,2600000.0
2007-03-05 17:20:00,12.53,12.608,12.449,12.491,2600000.0
2007-03-05 17:25:00,12.551,12.615,12.422,12.422,2900000.0
2007-03-05 17:30:00,12.417,12.573,12.398,12.495,3200000.0
2007-03-05 17:35:00,12.456,12.547,12.357,12.459,2650000.0
2007-03-05 17:40:00,12.454,12.668,12.454,12.628,2700000.0
2007-03-05 17:45:00,12.586,12.718,12.502,12.657,2750000.0
2007-03-05 17:50:00,12.679,12.764,12.544,12.667,3300000.0
2007-03-05 17:55:00,12.552,12.682,12.53,12.673,2700000.0
2007-03-05 18:00:00,12.585,12.72,12.547,12.638,2850000.0
2007-03-05 18:05:00,12.592,12.784,12.592,12.66,2750000.0
2007-03-05 18:10:00,12.633,12.801,12.626,12.745,2150000.0
2007-03-05 18:15:00,12.673,12.787,12.594,12.768,2900000.0
2007-03-05 18:20:00,12.713,12.817,12.637,12.738,3200000.0
2007-03-05 18:25:00,12.66,12.779,12.583,12.666,3050000.0
2007-03-05 18:30:00,12.68,12.752,12.577,12.711,2750000.0
2007-03-05 18:35:00,12.607,12.698,12.533,12.64,2900000.0
2007-03-05 18:40:00,12.673,12.676,12.52,12.611,3000000.0
2007-03-05 18:45:00,12.588,12.695,12.473,12.684,2200000.0
2007-03-05 18:50:00,12.625,12.746,12.523,12.603,2800000.0
2007-03-05 18:55:00,12.523,12.682,12.472,12.569,2500000.0
2007-03-05 19:00:00,12.56,12.658,12.511,12.545,2300000.0
2007-03-05 19:05:00,12.586,12.663,12.457,12.572,3150000.0
2007-03-05 19:10:00,12.508,12.666,12.506,12.646,1850000.0
2007-03-05 19:15:00,12.584,12.672,12.486,12.616,2500000.0
2007-03-05 19:20:00,12.566,12.664,12.473,12.584,2350000.0
2007-03-05 19:25:00,12.609,12.675,12.496,12.634,2450000.0
2007-03-05 19:30:00,12.685,12.687,12.493,12.672,2150000.0
2007-03-05 19:35:00,12.538,12.648,12.491,12.637,2000000.0
2007-03-05 19:40:00,12.514,12.667,12.486,12.57,1950000.0
2007-03-05 19:45:00,12.634,12.692,12.524,12.598,2350000.0
2007-03-05 19:50:00,12.613,12.736,12.555,12.652,2100000.0
2007-03-05 19:55:00,12.597,12.724,12.545,12.617,2300000.0
2007-03-05 20:00:00,12.578,12.672,12.495,12.577,2300000.0
2007-03-05 20:05:00,12.626,12.683,12.482,12.508,2300000.0
2007-03-05 20:10:00,12.621,12.621,12.433,12.476,2200000.0
2007-03-05 20:15:00,12.463,12.58,12.38,12.58,1950000.0
2007-03-05 20:20:00,12.551,12.639,12.454,12.531,2550000.0
2007-03-05 20:25:00,12.599,12.642,12.46,12.46,2300000.0
2007-03-05 20:30:00,12.509,12.622,12.487,12.561,1800000.0
2007-03-05 20:35:00,12.511,12.628,12.458,12.519,1850000.0
2007-03-05 20:40:00,12.546,12.66,12.462,12.58,2200000.0
2007-03-05 20:45:00,12.646,12.669,12.514,12.561,2050000.0
2007-03-05 20:50:00,12.52,12.679,12.481,12.583,2100000.0
2007-03-05 20:55:00,12.607,12.71,12.518,12.584,2000000.0
2007-03-05 21:00:00,12.639,12.681,12.493,12.639,1750000.0
2007-03-05 21:05:00,12.63,12.693,12.495,12.596,1950000.0
2007-03-05 21:10:00,12.549,12.676,12.481,12.481,2100000.0
2007-03-05 21:15:00,12.635,12.671,12.445,12.547,3100000.0
2007-03-05 21:20:00,12.495,12.67,12.458,12.614,2750000.0
2007-03-05 21:25:00,12.565,12.681,12.489,12.551,2350000.0
2007-03-05 21:30:00,12.523,12.679,12.43,12.555,3300000.0
2007-03-05 21:35:00,12.565,12.618,12.459,12.459,2500000.0
2007-03-05 21:40:00,12.482,12.634,12.437,12.517,3300000.0
2007-03-05 21:45:00,12.582,12.699,12.465,12.586,3200000.0
2007-03-05 21:50:00,12.543,12.655,12.487,12.56,3050000.0
2007-03-05 21:55:00,12.553,12.675,12.477,12.556,2500000.0
2007-03-05 22:00:00,12.609,12.654,12.49,12.547,2500000.0
2007-03-05 22:05:00,12.543,12.685,12.498,12.55,1700000.0
2007-03-05 22:10:00,12.591,12.702,12.484,12.509,2250000.0
2007-03-05 22:15:00,12.53,12.664,12.47,12.587,2700000.0
2007-03-05 22:20:00,12.639,12.664,12.472,12.601,2050000.0
2007-03-05 22:25:00,12.532,12.633,12.493,12.593,2050000.0
2007-03-05 22:30:00,12.517,12.631,12.481,12.481,2200000.0
2007-03-05 22:35:00,12.526,12.615,12.475,12.606,2700000.0
2007-03-05 22:40:00,12.563,12.631,12.448,12.602,2500000.0
2007-03-05 22:45:00,12.512,12.625,12.453,12.47,1950000.0
2007-03-05 22:50:00,12.573,12.609,12.441,12.52,1550000.0
2007-03-05 22:55:00,12.54,12.589,12.443,12.503,1700000.0
2007-03-05 23:00:00,12.458,12.564,12.386,12.505,2000000.0
2007-03-05 23:05:00,12.481,12.623,12.45,12.548,1800000.0
2007-03-05 23:10:00,12.573,12.592,12.446,12.577,1650000.0
2007-03-05 23:15:00,12.478,12.597,12.437,12.529,1750000.0
2007-03-05 23:20:00,12.593,12.599,12.428,12.553,1450000.0
2007-03-05 23:25:00,12.544,12.544,12.444,12.483,200000.0
2007-03-05 23:30:00,12.518,12.609,12.477,12.49,2350000.0
2007-03-05 23:35:00,12.491,12.611,12.435,12.533,1300000.0
2007-03-05 23:40:00,12.622,12.622,12.487,12.567,1550000.0
2007-03-05 23:45:00,12.55,12.622,12.427,12.602,2450000.0
2007-03-05 23:50:00,12.541,12.638,12.451,12.512,1200000.0
2007-03-05 23:55:00,12.628,12.63,12.482,12.482,450000.0
2007-03-06 00:00:00,12.549,12.626,12.476,12.497,2050000.0
2007-03-06 00:05:00,12.576,12.592,12.473,12.486,1100000.0
2007-03-06 00:10:00,12.521,12.611,12.47,12.563,1000000.0
2007-03-06 00:15:00,12.55,12.622,12.477,12.5,700000.0
2007-03-06 00:20:00,12.606,12.606,12.501,12.514,600000.0
2007-03-06 00:30:00,12.583,12.583,12.483,12.523,200000.0
2007-03-06 00:45:00,12.594,12.594,12.51,12.544,200000.0
2007-03-06 00:50:00,12.595,12.595,12.503,12.539,200000.0
2007-03-06 00:55:00,12.586,12.586,12.486,12.524,200000.0
2007-03-06 01:00:00,12.594,12.63,12.496,12.624,450000.0
2007-03-06 01:05:00,12.595,12.595,12.503,12.539,200000.0
2007-03-06 01:10:00,12.604,12.609,12.505,12.577,650000.0
2007-03-06 01:15:00,12.594,12.669,12.514,12.547,1150000.0
2007-03-06 01:20:00,12.605,12.605,12.471,12.534,1400000.0
2007-03-06 01:25:00,12.583,12.617,12.481,12.564,1650000.0
2007-03-06 01:30:00,12.513,12.637,12.477,12.544,1700000.0
2007-03-06 01:35:00,12.499,12.577,12.432,12.488,2250000.0
2007-03-06 01:40:00,12.522,12.575,12.4,12.472,2500000.0
2007-03-06 01:45:00,12.543,12.599,12.404,12.529,2350000.0
2007-03-06 01:50:00,12.499,12.577,12.428,12.488,1650000.0
2007-03-06 01:55:00,12.494,12.603,12.463,12.542,1900000.0
2007-03-06 02:00:00,12.572,12.572,12.441,12.568,1400000.0
2007-03-06 02:05:00,12.513,12.621,12.453,12.53,2500000.0
2007-03-06 02:10:00,12.507,12.624,12.45,12.624,2750000.0
2007-03-06 02:15:00,12.633,12.66,12.475,12.567,3350000.0
2007-03-06 02:20:00,12.688,12.699,12.539,12.565,2350000.0
2007-03-06 02:25:00,12.58,12.722,12.537,12.64,3450000.0
2007-03-06 02:30:00,12.546,12.683,12.529,12.537,1950000.0
2007-03-06 02:35:00,12.645,12.739,12.559,12.636,2800000.0
2007-03-06 02:40:00,12.667,12.74,12.583,12.692,2150000.0
2007-03-06 02:45:00,12.732,12.79,12.592,12.716,2500000.0
2007-03-06 02:50:00,12.588,12.755,12.557,12.667,2050000.0
2007-03-06 02:55:00,12.625,12.77,12.553,12.712,2900000.0
2007-03-06 03:00:00,12.721,12.76,12.56,12.643,2650000.0
2007-03-06 03:05:00,12.607,12.755,12.55,12.643,2100000.0
2007-03-06 03:10:00,12.65,12.74,12.572,12.59,2750000.0
2007-03-06 03:15:00,12.693,12.795,12.638,12.666,3150000.0
2007-03-06 03:20:00,12.69,12.815,12.605,12.769,2450000.0
2007-03-06 03:25:00,12.68,12.822,12.675,12.769,2700000.0
2007-03-06 03:30:00,12.754,12.845,12.671,12.77,3400000.0
2007-03-06 03:35:00,12.844,12.844,12.683,12.683,2050000.0
2007-03-06 03:40:00,12.774,12.835,12.646,12.756,2950000.0
2007-03-06 03:45:00,12.713,12.812,12.572,12.729,2400000.0
2007-03-06 03:50:00,12.655,12.798,12.614,12.728,1650000.0
2007-03-06 03:55:00,12.689,12.762,12.59,12.701,2700000.0
2007-03-06 04:00:00,12.66,12.771,12.625,12.726,2200000.0
2007-03-06 04:05:00,12.717,12.764,12.618,12.733,1800000.0
2007-03-06 04:10:00,12.782,12.784,12.639,12.718,2050000.0
2007-03-06 04:15:00,12.72,12.798,12.635,12.737,1200000.0
2007-03-06 04:20:00,12.707,12.828,12.693,12.727,1500000.0
2007-03-06 04:25:00,12.665,12.811,12.631,12.776,2250000.0
2007-03-06 04:30:00,12.756,12.819,12.661,12.805,1550000.0
2007-03-06 04:35:00,12.8,12.834,12.66,12.762,1600000.0
2007-03-06 04:40:00,12.775,12.798,12.632,12.734,1750000.0
2007-03-06 04:45:00,12.714,12.853,12.643,12.801,2250000.0
2007-03-06 04:50:00,12.738,12.819,12.647,12.764,1050000.0
2007-03-06 04:55:00,12.726,12.836,12.672,12.748,1450000.0
2007-03-06 05:00:00,12.712,12.838,12.652,12.702,1450000.0
2007-03-06 05:05:00,12.712,12.809,12.637,12.758,1600000.0
2007-03-06 05:10:00,12.737,12.795,12.59,12.764,2250000.0
2007-03-06 05:15:00,12.808,12.822,12.658,12.798,1650000.0
2007-03-06 05:20:00,12.802,12.83,12.617,12.735,1650000.0
2007-03-06 05:25:00,12.798,12.82,12.662,12.694,1750000.0
2007-03-06 05:30:00,12.784,12.849,12.702,12.798,2100000.0
2007-03-06 05:35:00,12.806,12.865,12.697,12.857,2150000.0
2007-03-06 05:40:00,12.839,12.87,12.707,12.819,2550000.0
2007-03-06 05:45:00,12.829,12.854,12.696,12.725,1850000.0
2007-03-06 05:50:00,12.833,12.859,12.701,12.837,2550000.0
2007-03-06 05:55:00,12.762,12.869,12.677,12.863,2300000.0
2007-03-06 06:00:00,12.827,12.887,12.73,12.783,2150000.0
2007-03-06 06:05:00,12.863,12.928,12.719,12.843,2050000.0
2007-03-06 06:10:00,12.815,12.889,12.729,12.883,2100000.0
2007-03-06 06:15:00,12.851,12.903,12.748,12.848,1600000.0
2007-03-06 06:20:00,12.807,12.887,12.752,12.752,1150000.0
2007-03-06 06:25:00,12.84,12.842,12.699,12.814,1700000.0
2007-03-06 06:30:00,12.734,12.868,12.686,12.819,2200000.0
2007-03-06 06:35:00,12.738,12.855,12.627,12.82,2650000.0
2007-03-06 06:40:00,12.754,12.833,12.679,12.679,2000000.0
2007-03-06 06:45:00,12.683,12.843,12.666,12.738,2050000.0
2007-03-06 06:50:00,12.771,12.803,12.673,12.742,2300000.0
2007-03-06 06:55:00,12.748,12.85,12.656,12.795,1750000.0
2007-03-06 07:00:00,12.776,12.841,12.699,12.746,1100000.0
2007-03-06 07:05:00,12.812,12.813,12.634,12.813,1950000.0
2007-03-06 07:10:00,12.727,12.823,12.688,12.78,1300000.0
2007-03-06 07:15:00,12.778,12.816,12.681,12.701,1150000.0
2007-03-06 07:20:00,12.821,12.821,12.684,12.769,1850000.0
2007-03-06 07:25:00,12.815,12.841,12.697,12.812,850000.0
2007-03-06 07:30:00,12.806,12.85,12.676,12.805,1650000.0
2007-03-06 07:35:00,12.773,12.895,12.703,12.813,1950000.0
2007-03-06 07:40:00,12.774,12.835,12.693,12.7,2150000.0
2007-03-06 07:45:00,12.744,12.841,12.714,12.8,1600000.0
2007-03-06 07:50:00,12.717,12.85,12.711,12.751,650000.0
2007-03-06 07:55:00,12.804,12.835,12.717,12.745,1550000.0
2007-03-06 08:00:00,12.726,12.867,12.713,12.72,2200000.0
2007-03-06 08:05:00,12.778,12.87,12.706,12.75,2600000.0
2007-03-06 08:10:00,12.831,12.905,12.725,12.801,1850000.0
2007-03-06 08:15:00,12.711,12.856,12.708,12.745,2200000.0
2007-03-06 08:20:00,12.847,12.86,12.706,12.769,2000000.0
2007-03-06 08:25:00,12.768,12.892,12.752,12.817,1050000.0
2007-03-06 08:30:00,12.84,12.847,12.695,12.734,1100000.0
2007-03-06 08:35:00,12.826,12.844,12.677,12.696,2100000.0
2007-03-06 08:40:00,12.784,12.847,12.725,12.788,1550000.0
2007-03-06 08:45:00,12.793,12.865,12.71,12.814,2250000.0
2007-03-06 08:50:00,12.722,12.876,12.722,12.778,1850000.0
2007-03-06 08:55:00,12.882,12.882,12.671,12.8,2100000.0
2007-03-06 09:00:00,12.79,12.859,12.666,12.859,2150000.0
2007-03-06 09:05:00,12.794,12.877,12.718,12.757,1950000.0
2007-03-06 09:10:00,12.806,12.826,12.656,12.745,2050000.0
2007-03-06 09:15:00,12.761,12.853,12.698,12.803,2100000.0
2007-03-06 09:20:00,12.771,12.859,12.658,12.744,2100000.0
2007-03-06 09:25:00,12.819,12.882,12.729,12.845,1450000.0
2007-03-06 09:30:00,12.742,12.855,12.646,12.785,1550000.0
2007-03-06 09:35:00,12.702,12.829,12.659,12.791,2200000.0
2007-03-06 09:40:00,12.701,12.829,12.639,12.79,1500000.0
2007-03-06 09:45:00,12.826,12.865,12.658,12.713,1750000.0
2007-03-06 09:50:00,12.727,12.841,12.678,12.799,2000000.0
2007-03-06 09:55:00,12.78,12.832,12.674,12.832,2150000.0
2007-03-06 10:00:00,12.822,12.895,12.648,12.756,2200000.0
2007-03-06 10:05:00,12.72,12.853,12.669,12.817,1700000.0
2007-03-06 10:10:00,12.798,12.812,12.658,12.779,1400000.0
2007-03-06 10:15:00,12.828,12.871,12.645,12.726,2000000.0
2007-03-06 10:20:00,12.717,12.81,12.627,12.805,2700000.0
2007-03-06 10:25:00,12.714,12.829,12.658,12.76,2750000.0
2007-03-06 10:30:00,12.695,12.794,12.661,12.776,1450000.0
2007-03-06 10:35:00,12.702,12.793,12.658,12.705,1300000.0
2007-03-06 10:40:00,12.755,12.819,12.622,12.778,2600000.0
2007-03-06 10:45:00,12.747,12.813,12.66,12.688,1800000.0
2007-03-06 10:50:00,12.759,12.845,12.648,12.709,2800000.0
2007-03-06 10:55:00,12.766,12.86,12.664,12.721,2450000.0
2007-03-06 11:00:00,12.793,12.887,12.692,12.842,2200000.0
2007-03-06 11:05:00,12.691,12.867,12.691,12.828,2200000.0
2007-03-06 11:10:00,12.734,12.903,12.694,12.851,2200000.0
2007-03-06 11:15:00,12.738,12.86,12.66,12.826,2150000.0
2007-03-06 11:20:00,12.823,12.855,12.685,12.799,2300000.0
2007-03-06 11:25:00,12.747,12.861,12.727,12.767,2300000.0
2007-03-06 11:30:00,12.86,12.881,12.716,12.78,2050000.0
2007-03-06 11:35:00,12.824,12.875,12.7,12.78,2150000.0
2007-03-06 11:40:00,12.782,12.892,12.694,12.81,1900000.0
2007-03-06 11:45:00,12.753,12.888,12.702,12.82,2200000.0
2007-03-06 11:50:00,12.814,12.914,12.732,12.841,2200000.0
2007-03-06 11:55:00,12.832,12.898,12.731,12.795,1950000.0
2007-03-06 12:00:00,12.832,12.904,12.743,12.753,2150000.0
2007-03-06 12:05:00,12.827,12.861,12.683,12.769,1950000.0
2007-03-06 12:10:00,12.826,12.908,12.713,12.777,2000000.0
2007-03-06 12:15:00,12.799,12.872,12.662,12.702,2100000.0
2007-03-06 12:20:00,12.758,12.873,12.713,12.855,2400000.0
2007-03-06 12:25:00,12.87,12.882,12.72,12.743,2450000.0
2007-03-06 12:30:00,12.783,12.893,12.711,12.746,2050000.0
2007-03-06 12:35:00,12.885,12.905,12.749,12.847,2100000.0
2007-03-06 12:40:00,12.824,12.899,12.716,12.75,2400000.0
2007-03-06 12:45:00,12.784,12.905,12.708,12.798,2250000.0
2007-03-06 12:50:00,12.816,12.907,12.739,12.828,2350000.0
2007-03-06 12:55:00,12.816,12.89,12.72,12.853,2150000.0
2007-03-06 13:00:00,12.868,12.917,12.763,12.804,2200000.0
2007-03-06 13:05:00,12.764,12.959,12.753,12.818,2200000.0
2007-03-06 13:10:00,12.86,12.905,12.758,12.883,2250000.0
2007-03-06 13:15:00,12.837,12.929,12.772,12.796,2000000.0
2007-03-06 13:20:00,12.812,12.953,12.763,12.848,2050000.0
2007-03-06 13:25:00,12.893,12.931,12.757,12.892,2150000.0
2007-03-06 13:30:00,12.925,12.925,12.781,12.811,2100000.0
2007-03-06 13:35:00,12.852,12.944,12.753,12.84,2750000.0
2007-03-06 13:40:00,12.879,12.977,12.764,12.859,3650000.0
2007-03-06 13:45:00,12.804,12.94,12.729,12.888,3000000.0
2007-03-06 13:50:00,12.862,12.921,12.76,12.827,3500000.0
2007-03-06 13:55:00,12.834,12.958,12.745,12.884,3500000.0
2007-03-06 14:00:00,12.858,12.938,12.748,12.93,3350000.0
2007-03-06 14:05:00,12.859,12.95,12.766,12.85,3500000.0
2007-03-06 14:10:00,12.861,12.938,12.761,12.876,3350000.0
2007-03-06 14:15:00,12.789,12.967,12.742,12.895,3800000.0
2007-03-06 14:20:00,12.814,12.949,12.784,12.877,3900000.0
2007-03-06 14:25:00,12.812,12.917,12.737,12.867,3200000.0
2007-03-06 14:30:00,12.839,12.977,12.773,12.787,3850000.0
2007-03-06 14:35:00,12.88,12.915,12.71,12.762,3850000.0
2007-03-06 14:40:00,12.825,12.896,12.713,12.762,3900000.0
2007-03-06 14:45:00,12.832,12.938,12.756,12.757,3550000.0
2007-03-06 14:50:00,12.807,12.929,12.71,12.77,4050000.0
2007-03-06 14:55:00,12.8,12.942,12.722,12.889,4450000.0
2007-03-06 15:00:00,12.755,12.88,12.712,12.851,4050000.0
2007-03-06 15:05:00,12.714,12.864,12.646,12.722,4000000.0
2007-03-06 15:10:00,12.758,12.899,12.663,12.761,3200000.0
2007-03-06 15:15:00,12.702,12.806,12.634,12.757,3100000.0
2007-03-06 15:20:00,12.693,12.812,12.618,12.618,3350000.0
2007-03-06 15:25:00,12.756,12.795,12.595,12.755,3100000.0
2007-03-06 15:30:00,12.767,12.811,12.564,12.564,4000000.0
2007-03-06 15:35:00,12.653,12.773,12.578,12.664,4000000.0
2007-03-06 15:40:00,12.657,12.755,12.558,12.701,3450000.0
2007-03-06 15:45:00,12.687,12.763,12.541,12.638,3650000.0
2007-03-06 15:50:00,12.673,12.784,12.583,12.776,4200000.0
2007-03-06 15:55:00,12.712,12.81,12.608,12.68,3900000.0
2007-03-06 16:00:00,12.734,12.817,12.59,12.755,3700000.0
2007-03-06 16:05:00,12.786,12.847,12.636,12.659,3450000.0
2007-03-06 16:10:00,12.754,12.839,12.605,12.765,3950000.0
2007-03-06 16:15:00,12.747,12.784,12.597,12.746,3300000.0
2007-03-06 16:20:00,12.769,12.797,12.594,12.761,3800000.0
2007-03-06 16:25:00,12.634,12.798,12.604,12.661,3500000.0
2007-03-06 16:30:00,12.67,12.775,12.6,12.741,3400000.0
2007-03-06 16:35:00,12.705,12.814,12.61,12.653,4000000.0
2007-03-06 16:40:00,12.748,12.818,12.614,12.62,3950000.0
2007-03-06 16:45:00,12.628,12.783,12.571,12.777,3850000.0
2007-03-06 16:50:00,12.649,12.808,12.586,12.629,3600000.0
2007-03-06 16:55:00,12.745,12.812,12.629,12.709,3450000.0
2007-03-06 17:00:00,12.786,12.822,12.612,12.7,3800000.0
2007-03-06 17:05:00,12.618,12.845,12.618,12.714,3850000.0
2007-03-06 17:10:00,12.79,12.841,12.616,12.804,3900000.0
2007-03-06 17:15:00,12.714,12.83,12.605,12.779,3200000.0
2007-03-06 17:20:00,12.761,12.84,12.641,12.728,3000000.0
2007-03-06 17:25:00,12.794,12.863,12.678,12.741,3350000.0
2007-03-06 17:30:00,12.694,12.876,12.674,12.831,4500000.0
2007-03-06 17:35:00,12.819,12.878,12.668,12.797,3550000.0
2007-03-06 17:40:00,12.733,12.881,12.698,12.735,3750000.0
2007-03-06 17:45:00,12.789,12.863,12.691,12.814,3550000.0
2007-03-06 17:50:00,12.829,12.872,12.681,12.871,4000000.0
2007-03-06 17:55:00,12.748,12.852,12.65,12.764,3800000.0
2007-03-06 18:00:00,12.72,12.829,12.668,12.739,3550000.0
2007-03-06 18:05:00,12.768,12.869,12.624,12.77,3400000.0
2007-03-06 18:10:00,12.757,12.758,12.591,12.695,3200000.0
2007-03-06 18:15:00,12.609,12.732,12.568,12.674,2550000.0
2007-03-06 18:20:00,12.635,12.823,12.577,12.768,3450000.0
2007-03-06 18:25:00,12.684,12.846,12.606,12.817,4150000.0
2007-03-06 18:30:00,12.77,12.851,12.626,12.826,4300000.0
2007-03-06 18:35:00,12.723,12.897,12.652,12.831,4100000.0
2007-03-06 18:40:00,12.79,12.944,12.707,12.862,3900000.0
2007-03-06 18:45:00,12.827,12.94,12.698,12.793,3400000.0
2007-03-06 18:50:00,12.773,12.897,12.748,12.809,3150000.0
2007-03-06 18:55:00,12.764,12.923,12.745,12.862,3250000.0
2007-03-06 19:00:00,12.821,12.902,12.709,12.817,3250000.0
2007-03-06 19:05:00,12.888,12.933,12.731,12.863,3100000.0
2007-03-06 19:10:00,12.876,12.898,12.686,12.739,3400000.0
2007-03-06 19:15:00,12.711,12.905,12.711,12.865,3050000.0
2007-03-06 19:20:00,12.793,12.855,12.687,12.803,2700000.0
2007-03-06 19:25:00,12.805,12.895,12.7,12.764,2000000.0
2007-03-06 19:30:00,12.851,12.893,12.724,12.816,3050000.0
2007-03-06 19:35:00,12.839,12.875,12.746,12.75,1900000.0
2007-03-06 19:40:00,12.77,12.883,12.716,12.721,2050000.0
2007-03-06 19:45:00,12.773,12.896,12.702,12.773,1850000.0
2007-03-06 19:50:00,12.85,12.909,12.723,12.771,2500000.0
2007-03-06 19:55:00,12.722,12.885,12.696,12.787,2350000.0
2007-03-06 20:00:00,12.809,12.891,12.696,12.785,1850000.0
2007-03-06 20:05:00,12.838,12.892,12.712,12.775,2100000.0
2007-03-06 20:10:00,12.833,12.888,12.711,12.782,2050000.0
2007-03-06 20:15:00,12.749,12.858,12.694,12.835,2050000.0
2007-03-06 20:20:00,12.842,12.873,12.694,12.804,2450000.0
2007-03-06 20:25:00,12.853,12.899,12.69,12.85,2500000.0
2007-03-06 20:30:00,12.821,12.921,12.714,12.816,2500000.0
2007-03-06 20:35:00,12.872,12.916,12.756,12.832,2100000.0
2007-03-06 20:40:00,12.884,12.916,12.748,12.9,2150000.0
2007-03-06 20:45:00,12.833,12.939,12.715,12.801,3000000.0
2007-03-06 20:50:00,12.827,12.927,12.787,12.911,1800000.0
2007-03-06 20:55:00,12.907,12.907,12.742,12.843,1850000.0
2007-03-06 21:00:00,12.802,12.93,12.758,12.918,2850000.0
2007-03-06 21:05:00,12.83,12.939,12.757,12.757,2550000.0
2007-03-06 21:10:00,12.886,12.934,12.766,12.861,2450000.0
2007-03-06 21:15:00,12.82,12.963,12.755,12.813,2800000.0
2007-03-06 21:20:00,12.786,12.881,12.731,12.765,1800000.0
2007-03-06 21:25:00,12.786,12.929,12.772,12.843,2100000.0
2007-03-06 21:30:00,12.862,12.9,12.758,12.867,1400000.0
2007-03-06 21:35:00,12.844,12.848,12.761,12.761,700000.0
2007-03-06 21:40:00,12.784,12.908,12.754,12.776,1200000.0
2007-03-06 21:45:00,12.915,12.956,12.763,12.874,1800000.0
2007-03-06 21:50:00,12.779,12.899,12.765,12.771,1800000.0
2007-03-06 21:55:00,12.799,12.896,12.799,12.843,650000.0
2007-03-06 22:00:00,12.823,12.904,12.791,12.828,750000.0
2007-03-06 22:05:00,12.876,12.906,12.791,12.906,300000.0
2007-03-06 22:10:00,12.927,12.927,12.762,12.875,1550000.0
2007-03-06 22:15:00,12.784,12.93,12.784,12.862,1550000.0
2007-03-06 22:20:00,12.875,12.89,12.811,12.843,300000.0
2007-03-06 22:25:00,12.914,12.914,12.8,12.893,500000.0
2007-03-06 22:30:00,12.81,12.941,12.806,12.878,1550000.0
2007-03-06 22:35:00,12.882,12.933,12.755,12.779,2150000.0
2007-03-06 22:40:00,12.837,12.911,12.778,12.825,1450000.0
2007-03-06 22:45:00,12.815,12.949,12.773,12.848,1900000.0
2007-03-06 22:50:00,12.807,12.965,12.772,12.908,2650000.0
2007-03-06 22:55:00,12.858,13.008,12.819,12.939,2300000.0
2007-03-06 23:00:00,12.902,12.923,12.766,12.853,1800000.0
2007-03-06 23:05:00,12.816,12.95,12.807,12.886,1750000.0
2007-03-06 23:10:00,12.893,12.998,12.776,12.89,1800000.0
2007-03-06 23:15:00,12.841,12.91,12.804,12.887,300000.0
2007-03-06 23:20:00,12.931,12.931,12.791,12.926,1150000.0
2007-03-06 23:25:00,12.892,12.917,12.801,12.861,850000.0
2007-03-06 23:30:00,12.91,12.962,12.767,12.85,2150000.0
2007-03-06 23:35:00,12.872,12.894,12.731,12.849,1550000.0
2007-03-06 23:40:00,12.777,12.928,12.734,12.884,3350000.0
2007-03-06 23:45:00,12.815,12.902,12.716,12.857,1950000.0
2007-03-06 23:50:00,12.736,12.929,12.736,12.907,1450000.0
2007-03-06 23:55:00,12.872,12.882,12.747,12.747,1300000.0
2007-03-07 00:00:00,12.816,12.91,12.762,12.863,1000000.0
2007-03-07 00:05:00,12.846,12.893,12.782,12.804,1100000.0
2007-03-07 00:10:00,12.843,12.904,12.775,12.785,1200000.0
2007-03-07 00:15:00,12.782,12.87,12.754,12.788,350000.0
2007-03-07 00:20:00,12.762,12.831,12.745,12.828,250000.0
2007-03-07 00:25:00,12.876,12.876,12.773,12.789,300000.0
2007-03-07 00:30:00,12.796,12.887,12.73,12.835,800000.0
2007-03-07 00:35:00,12.815,12.886,12.791,12.791,200000.0
2007-03-07 00:50:00,12.887,12.887,12.803,12.835,200000.0
2007-03-07 00:55:00,12.888,12.888,12.766,12.809,300000.0
2007-03-07 01:00:00,12.862,12.902,12.753,12.851,1600000.0
2007-03-07 01:05:00,12.862,12.862,12.761,12.846,250000.0
2007-03-07 01:10:00,12.846,12.877,12.742,12.784,1950000.0
2007-03-07 01:15:00,12.778,12.859,12.768,12.841,350000.0
2007-03-07 01:20:00,12.81,12.912,12.757,12.912,2550000.0
2007-03-07 01:25:00,12.883,12.946,12.785,12.855,2350000.0
2007-03-07 01:30:00,12.763,12.954,12.763,12.935,2500000.0
2007-03-07 01:35:00,12.933,12.933,12.775,12.868,1700000.0
2007-03-07 01:40:00,12.887,12.971,12.792,12.803,1050000.0
2007-03-07 01:45:00,12.845,12.955,12.75,12.904,2050000.0
2007-03-07 01:50:00,12.898,12.939,12.803,12.845,900000.0
2007-03-07 01:55:00,12.84,12.963,12.783,12.918,1450000.0
2007-03-07 02:00:00,12.902,12.985,12.793,12.95,1750000.0
2007-03-07 02:05:00,12.925,12.993,12.84,12.984,1700000.0
2007-03-07 02:10:00,12.877,13.001,12.87,12.886,850000.0
2007-03-07 02:15:00,12.894,12.971,12.827,12.877,1800000.0
2007-03-07 02:20:00,12.931,12.974,12.83,12.948,1900000.0
2007-03-07 02:25:00,12.939,13.007,12.836,12.865,2400000.0
2007-03-07 02:30:00,12.839,12.992,12.829,12.94,2150000.0
2007-03-07 02:35:00,12.874,12.987,12.837,12.868,1400000.0
2007-03-07 02:40:00,12.992,13.013,12.854,12.966,1950000.0
2007-03-07 02:45:00,12.983,12.993,12.844,12.844,1800000.0
2007-03-07 02:50:00,12.946,12.998,12.837,12.892,1750000.0
2007-03-07 02:55:00,12.859,12.978,12.787,12.919,2100000.0
2007-03-07 03:00:00,12.94,13.03,12.814,12.977,2050000.0
2007-03-07 03:05:00,12.918,13.016,12.813,12.817,1600000.0
2007-03-07 03:10:00,12.971,12.995,12.803,12.945,1250000.0
2007-03-07 03:15:00,12.901,12.96,12.793,12.834,2450000.0
2007-03-07 03:20:00,12.884,12.977,12.79,12.913,2650000.0
2007-03-07 03:25:00,12.957,12.963,12.783,12.783,2050000.0
2007-03-07 03:30:00,12.802,12.929,12.754,12.906,2000000.0
2007-03-07 03:35:00,12.926,12.928,12.768,12.817,1700000.0
2007-03-07 03:40:00,12.796,12.928,12.777,12.867,1550000.0
2007-03-07 03:45:00,12.877,12.928,12.768,12.855,1800000.0
2007-03-07 03:50:00,12.784,12.949,12.783,12.872,1750000.0
2007-03-07 03:55:00,12.894,12.986,12.75,12.886,2300000.0
2007-03-07 04:00:00,12.901,12.956,12.81,12.876,1550000.0
2007-03-07 04:05:00,12.923,12.946,12.799,12.834,1400000.0
2007-03-07 04:10:00,12.908,12.953,12.761,12.861,1150000.0
2007-03-07 04:15:00,12.814,12.924,12.761,12.82,1200000.0
2007-03-07 04:20:00,12.844,12.955,12.777,12.805,1250000.0
2007-03-07 04:25:00,12.81,12.947,12.772,12.903,2200000.0
2007-03-07 04:30:00,12.926,12.931,12.779,12.862,1250000.0
2007-03-07 04:35:00,12.87,12.948,12.765,12.868,2200000.0
2007-03-07 04:40:00,12.835,12.965,12.771,12.888,1300000.0
2007-03-07 04:45:00,12.919,12.957,12.79,12.857,1650000.0
2007-03-07 04:50:00,12.88,12.923,12.778,12.882,750000.0
2007-03-07 04:55:00,12.772,12.906,12.772,12.791,550000.0
2007-03-07 05:00:00,12.816,12.932,12.774,12.823,900000.0
2007-03-07 05:05:00,12.875,12.875,12.783,12.819,200000.0
2007-03-07 05:10:00,12.895,12.895,12.786,12.824,400000.0
2007-03-07 05:15:00,12.909,12.94,12.771,12.803,900000.0
2007-03-07 05:20:00,12.83,12.923,12.798,12.834,850000.0
2007-03-07 05:25:00,12.873,12.909,12.764,12.812,1250000.0
2007-03-07 05:30:00,12.83,12.926,12.804,12.876,1900000.0
2007-03-07 05:35:00,12.871,12.942,12.735,12.789,1950000.0
2007-03-07 05:40:00,12.772,12.952,12.772,12.87,1950000.0
2007-03-07 05:45:00,12.891,12.924,12.784,12.829,1250000.0
2007-03-07 05:50:00,12.876,12.933,12.776,12.842,1500000.0
2007-03-07 05:55:00,12.879,12.943,12.769,12.852,2350000.0
2007-03-07 06:00:00,12.862,12.951,12.796,12.847,2050000.0
2007-03-07 06:05:00,12.911,12.92,12.765,12.821,2300000.0
2007-03-07 06:10:00,12.889,12.922,12.779,12.853,2050000.0
2007-03-07 06:15:00,12.809,12.952,12.746,12.826,2400000.0
2007-03-07 06:20:00,12.855,12.905,12.76,12.76,1450000.0
2007-03-07 06:25:00,12.89,12.891,12.755,12.756,1450000.0
2007-03-07 06:30:00,12.848,12.922,12.734,12.888,2100000.0
2007-03-07 06:35:00,12.839,12.9,12.718,12.749,2200000.0
2007-03-07 06:40:00,12.803,12.901,12.774,12.81,1600000.0
2007-03-07 06:45:00,12.866,12.927,12.709,12.778,2200000.0
2007-03-07 06:50:00,12.875,12.875,12.838,12.838,200000.0
2007-03-07 06:55:00,12.821,12.886,12.728,12.874,1500000.0
2007-03-07 07:00:00,12.838,12.867,12.703,12.737,2700000.0
2007-03-07 07:05:00,12.769,12.829,12.719,12.829,250000.0
2007-03-07 07:10:00,12.748,12.871,12.671,12.8,1650000.0
2007-03-07 07:15:00,12.797,12.854,12.697,12.729,2300000.0
2007-03-07 07:20:00,12.734,12.847,12.702,12.847,1700000.0
2007-03-07 07:25:00,12.83,12.855,12.695,12.76,2050000.0
2007-03-07 07:30:00,12.809,12.841,12.685,12.716,2000000.0
2007-03-07 07:35:00,12.789,12.837,12.68,12.786,2550000.0
2007-03-07 07:40:00,12.772,12.808,12.679,12.788,1250000.0
2007-03-07 07:45:00,12.715,12.859,12.683,12.738,2000000.0
2007-03-07 07:50:00,12.812,12.86,12.691,12.702,1900000.0
2007-03-07 07:55:00,12.695,12.834,12.695,12.76,1100000.0
2007-03-07 08:00:00,12.829,12.846,12.672,12.672,450000.0
2007-03-07 08:05:00,12.731,12.841,12.689,12.725,2100000.0
2007-03-07 08:10:00,12.745,12.857,12.702,12.816,1400000.0
2007-03-07 08:15:00,12.744,12.859,12.727,12.793,800000.0
2007-03-07 08:20:00,12.735,12.837,12.693,12.731,1650000.0
2007-03-07 08:25:00,12.71,12.842,12.693,12.795,1950000.0
2007-03-07 08:30:00,12.793,12.819,12.707,12.728,1250000.0
2007-03-07 08:35:00,12.772,12.825,12.672,12.689,1600000.0
2007-03-07 08:40:00,12.723,12.885,12.705,12.817,550000.0
2007-03-07 08:45:00,12.814,12.844,12.696,12.783,2250000.0
2007-03-07 08:50:00,12.699,12.869,12.699,12.74,1550000.0
2007-03-07 08:55:00,12.772,12.89,12.73,12.791,1350000.0
2007-03-07 09:00:00,12.779,12.841,12.686,12.841,2050000.0
2007-03-07 09:05:00,12.793,12.873,12.703,12.746,1700000.0
2007-03-07 09:10:00,12.831,12.854,12.717,12.854,1900000.0
2007-03-07 09:15:00,12.78,12.892,12.725,12.87,2100000.0
2007-03-07 09:20:00,12.784,12.882,12.699,12.764,2250000.0
2007-03-07 09:25:00,12.833,12.84,12.708,12.797,1050000.0
2007-03-07 09:30:00,12.804,12.838,12.693,12.803,1550000.0
2007-03-07 09:35:00,12.691,12.831,12.673,12.796,1250000.0
2007-03-07 09:40:00,12.728,12.799,12.667,12.712,1300000.0
2007-03-07 09:45:00,12.668,12.865,12.655,12.704,1650000.0
2007-03-07 09:50:00,12.727,12.834,12.665,12.775,2000000.0
2007-03-07 09:55:00,12.713,12.86,12.628,12.812,1750000.0
2007-03-07 10:00:00,12.787,12.799,12.599,12.639,1800000.0
2007-03-07 10:05:00,12.611,12.791,12.61,12.766,1550000.0
2007-03-07 10:10:00,12.764,12.796,12.605,12.682,1100000.0
2007-03-07 10:15:00,12.623,12.771,12.622,12.693,1650000.0
2007-03-07 10:20:00,12.654,12.789,12.61,12.776,2700000.0
2007-03-07 10:25:00,12.655,12.793,12.632,12.75,2750000.0
2007-03-07 10:30:00,12.698,12.825,12.636,12.763,2350000.0
2007-03-07 10:35:00,12.678,12.819,12.646,12.674,2350000.0
2007-03-07 10:40:00,12.781,12.814,12.655,12.768,2200000.0
2007-03-07 10:45:00,12.779,12.829,12.676,12.693,1300000.0
2007-03-07 10:50:00,12.78,12.837,12.661,12.768,2250000.0
2007-03-07 10:55:00,12.768,12.871,12.674,12.749,2000000.0
2007-03-07 11:00:00,12.732,12.866,12.678,12.861,2200000.0
2007-03-07 11:05:00,12.725,12.866,12.705,12.81,2200000.0
2007-03-07 11:10:00,12.72,12.879,12.7,12.828,2200000.0
2007-03-07 11:15:00,12.713,12.83,12.686,12.83,1800000.0
2007-03-07 11:20:00,12.798,12.843,12.672,12.81,2300000.0
2007-03-07 11:25:00,12.743,12.861,12.716,12.771,2300000.0
2007-03-07 11:30:00,12.853,12.876,12.675,12.828,2100000.0
2007-03-07 11:35:00,12.823,12.858,12.71,12.758,1750000.0
2007-03-07 11:40:00,12.765,12.894,12.729,12.82,1900000.0
2007-03-07 11:45:00,12.766,12.905,12.706,12.834,2200000.0
2007-03-07 11:50:00,12.825,12.899,12.707,12.821,2200000.0
2007-03-07 11:55:00,12.865,12.944,12.741,12.813,1950000.0
2007-03-07 12:00:00,12.852,12.935,12.783,12.798,2150000.0
2007-03-07 12:05:00,12.876,12.933,12.759,12.829,1950000.0
2007-03-07 12:10:00,12.868,12.959,12.764,12.817,2200000.0
2007-03-07 12:15:00,12.843,12.922,12.753,12.774,2100000.0
2007-03-07 12:20:00,12.803,12.912,12.742,12.878,2400000.0
2007-03-07 12:25:00,12.885,12.927,12.744,12.78,2450000.0
2007-03-07 12:30:00,12.791,12.906,12.743,12.759,2200000.0
2007-03-07 12:35:00,12.888,12.9,12.742,12.857,2100000.0
2007-03-07 12:40:00,12.838,12.919,12.768,12.778,2400000.0
2007-03-07 12:45:00,12.817,12.924,12.733,12.819,2250000.0
2007-03-07 12:50:00,12.836,12.922,12.75,12.826,2350000.0
2007-03-07 12:55:00,12.817,12.928,12.727,12.848,2150000.0
2007-03-07 13:00:00,12.851,12.889,12.721,12.753,2200000.0
2007-03-07 13:05:00,12.725,12.863,12.686,12.751,2200000.0
2007-03-07 13:10:00,12.804,12.885,12.699,12.852,2250000.0
2007-03-07 13:15:00,12.799,12.892,12.684,12.782,2000000.0
2007-03-07 13:20:00,12.779,12.867,12.69,12.783,2050000.0
2007-03-07 13:25:00,12.853,12.877,12.697,12.813,2150000.0
2007-03-07 13:30:00,12.854,12.895,12.715,12.779,2100000.0
2007-03-07 13:35:00,12.813,12.858,12.699,12.822,2100000.0
2007-03-07 13:40:00,12.834,12.866,12.669,12.79,1950000.0
2007-03-07 13:45:00,12.775,12.902,12.699,12.791,1750000.0
2007-03-07 13:50:00,12.831,12.882,12.722,12.859,1550000.0
2007-03-07 13:55:00,12.814,12.889,12.725,12.725,1300000.0
2007-03-07 14:00:00,12.757,12.896,12.692,12.89,2400000.0
2007-03-07 14:05:00,12.838,12.912,12.71,12.766,2400000.0
2007-03-07 14:10:00,12.738,12.933,12.722,12.778,3500000.0
2007-03-07 14:15:00,12.745,12.925,12.742,12.858,2900000.0
2007-03-07 14:20:00,12.745,12.921,12.699,12.893,3250000.0
2007-03-07 14:25:00,12.837,12.916,12.74,12.841,2950000.0
2007-03-07 14:30:00,12.824,12.972,12.777,12.826,3000000.0
2007-03-07 14:35:00,12.885,12.969,12.745,12.797,2900000.0
2007-03-07 14:40:00,12.873,12.975,12.763,12.916,3150000.0
2007-03-07 14:45:00,12.917,13.023,12.807,12.822,2700000.0
2007-03-07 14:50:00,12.833,12.981,12.787,12.866,2900000.0
2007-03-07 14:55:00,12.938,13.005,12.828,12.976,3200000.0
2007-03-07 15:00:00,12.914,12.999,12.798,12.847,3750000.0
2007-03-07 15:05:00,12.86,13.016,12.813,12.855,3000000.0
2007-03-07 15:10:00,12.862,13.004,12.831,12.854,2500000.0
2007-03-07 15:15:00,12.955,12.981,12.803,12.9,2600000.0
2007-03-07 15:20:00,12.895,12.946,12.804,12.838,2950000.0
2007-03-07 15:25:00,12.937,12.937,12.734,12.867,2650000.0
2007-03-07 15:30:00,12.866,12.923,12.709,12.743,3350000.0
2007-03-07 15:35:00,12.794,12.903,12.732,12.746,2750000.0
2007-03-07 15:40:00,12.814,12.899,12.729,12.872,3250000.0
2007-03-07 15:45:00,12.87,12.892,12.733,12.757,3050000.0
2007-03-07 15:50:00,12.8,12.928,12.688,12.81,3200000.0
2007-03-07 15:55:00,12.717,12.88,12.68,12.734,3400000.0
2007-03-07 16:00:00,12.794,12.907,12.684,12.796,3300000.0
2007-03-07 16:05:00,12.794,12.864,12.666,12.809,2400000.0
2007-03-07 16:10:00,12.798,12.855,12.671,12.735,3000000.0
2007-03-07 16:15:00,12.812,12.856,12.65,12.706,2650000.0
2007-03-07 16:20:00,12.83,12.849,12.691,12.834,3350000.0
2007-03-07 16:25:00,12.772,12.828,12.621,12.685,2800000.0
2007-03-07 16:30:00,12.68,12.821,12.621,12.733,2750000.0
2007-03-07 16:35:00,12.784,12.858,12.64,12.817,3650000.0
2007-03-07 16:40:00,12.711,12.849,12.681,12.717,2800000.0
2007-03-07 16:45:00,12.727,12.893,12.713,12.768,2900000.0
2007-03-07 16:50:00,12.814,12.892,12.727,12.742,2700000.0
2007-03-07 16:55:00,12.837,12.901,12.744,12.767,3400000.0
2007-03-07 17:00:00,12.87,12.94,12.757,12.904,3000000.0
2007-03-07 17:05:00,12.919,12.919,12.734,12.807,3200000.0
2007-03-07 17:10:00,12.873,12.934,12.758,12.884,3450000.0
2007-03-07 17:15:00,12.824,12.935,12.762,12.879,2250000.0
2007-03-07 17:20:00,12.876,12.954,12.792,12.796,2600000.0
2007-03-07 17:25:00,12.866,12.942,12.793,12.885,3050000.0
2007-03-07 17:30:00,12.837,13.001,12.804,12.864,3250000.0
2007-03-07 17:35:00,12.892,12.965,12.804,12.831,3150000.0
2007-03-07 17:40:00,12.86,13.002,12.786,12.943,3050000.0
2007-03-07 17:45:00,12.885,13.053,12.836,12.959,2950000.0
2007-03-07 17:50:00,12.966,13.033,12.786,12.974,3600000.0
2007-03-07 17:55:00,12.877,13.022,12.806,12.867,2750000.0
2007-03-07 18:00:00,12.878,12.986,12.747,12.881,2900000.0
2007-03-07 18:05:00,12.8,12.935,12.748,12.873,2900000.0
2007-03-07 18:10:00,12.872,12.933,12.754,12.916,2350000.0
2007-03-07 18:15:00,12.941,12.97,12.783,12.86,2400000.0
2007-03-07 18:20:00,12.791,12.945,12.762,12.923,2900000.0
2007-03-07 18:25:00,12.852,12.939,12.745,12.921,2650000.0
2007-03-07 18:30:00,12.889,12.933,12.728,12.901,3150000.0
2007-03-07 18:35:00,12.838,12.965,12.78,12.914,3100000.0
2007-03-07 18:40:00,12.899,12.942,12.769,12.837,3150000.0
2007-03-07 18:45:00,12.877,12.956,12.774,12.906,2750000.0
2007-03-07 18:50:00,12.866,12.97,12.804,12.875,3000000.0
2007-03-07 18:55:00,12.923,12.977,12.79,12.909,3300000.0
2007-03-07 19:00:00,12.931,12.972,12.776,12.941,2700000.0
2007-03-07 19:05:00,12.836,12.972,12.785,12.903,2900000.0
2007-03-07 19:10:00,12.938,12.967,12.816,12.962,2600000.0
2007-03-07 19:15:00,12.859,13.017,12.788,12.954,2800000.0
2007-03-07 19:20:00,12.862,12.96,12.769,12.905,2600000.0
2007-03-07 19:25:00,12.87,12.922,12.769,12.922,2400000.0
2007-03-07 19:30:00,12.942,13.004,12.808,12.896,2550000.0
2007-03-07 19:35:00,12.915,12.989,12.842,12.909,1750000.0
2007-03-07 19:40:00,12.824,12.964,12.79,12.908,2100000.0
2007-03-07 19:45:00,12.825,12.997,12.816,12.873,1850000.0
2007-03-07 19:50:00,12.82,12.977,12.797,12.845,2150000.0
2007-03-07 19:55:00,12.822,12.995,12.81,12.815,2100000.0
2007-03-07 20:00:00,12.934,12.944,12.807,12.903,1600000.0
2007-03-07 20:05:00,12.933,12.966,12.808,12.921,2000000.0
2007-03-07 20:10:00,12.94,12.99,12.834,12.99,1800000.0
2007-03-07 20:15:00,12.847,12.976,12.822,12.822,2100000.0
2007-03-07 20:20:00,12.975,12.989,12.823,12.971,2300000.0
2007-03-07 20:25:00,12.979,13.014,12.855,12.925,2150000.0
2007-03-07 20:30:00,12.914,13.016,12.842,12.923,2200000.0
2007-03-07 20:35:00,12.977,13.019,12.852,12.988,1750000.0
2007-03-07 20:40:00,12.901,13.02,12.857,13.003,1750000.0
2007-03-07 20:45:00,13.005,13.012,12.863,12.967,2400000.0
2007-03-07 20:50:00,12.952,13.04,12.804,12.894,2850000.0
2007-03-07 20:55:00,12.838,13.037,12.814,12.979,1900000.0
2007-03-07 21:00:00,12.926,12.98,12.828,12.969,1900000.0
2007-03-07 21:05:00,12.968,13.013,12.822,12.88,2550000.0
2007-03-07 21:10:00,12.94,12.997,12.832,12.84,2500000.0
2007-03-07 21:15:00,12.993,13.014,12.809,12.906,2150000.0
2007-03-07 21:20:00,12.983,13.008,12.85,12.895,1350000.0
2007-03-07 21:25:00,12.921,12.991,12.823,12.889,1250000.0
2007-03-07 21:30:00,12.905,12.996,12.828,12.939,1650000.0
2007-03-07 21:35:00,12.873,13.018,12.849,12.932,2000000.0
2007-03-07 21:40:00,12.928,12.995,12.85,12.986,1900000.0
2007-03-07 21:45:00,12.922,13.005,12.823,12.917,750000.0
2007-03-07 21:50:00,12.886,12.966,12.857,12.911,650000.0
2007-03-07 21:55:00,12.905,13.007,12.823,13.007,1800000.0
2007-03-07 22:00:00,12.921,12.998,12.867,12.925,1300000.0
2007-03-07 22:05:00,12.875,12.974,12.851,12.905,1150000.0
2007-03-07 22:10:00,12.971,13.034,12.869,12.899,2050000.0
2007-03-07 22:15:00,12.864,12.994,12.844,12.952,2650000.0
2007-03-07 22:20:00,12.977,12.977,12.838,12.876,700000.0
2007-03-07 22:25:00,12.976,13.006,12.831,12.916,2150000.0
2007-03-07 22:30:00,12.978,12.999,12.862,12.988,2200000.0
2007-03-07 22:35:00,12.945,13.002,12.828,12.966,1200000.0
2007-03-07 22:40:00,12.948,13.013,12.843,12.96,1450000.0
2007-03-07 22:45:00,12.957,12.982,12.86,12.878,1150000.0
2007-03-07 22:50:00,12.943,12.959,12.846,12.871,1700000.0
2007-03-07 22:55:00,12.91,12.993,12.803,12.87,2200000.0
2007-03-07 23:00:00,12.799,12.955,12.791,12.863,2100000.0
2007-03-07 23:05:00,12.934,12.959,12.79,12.79,1950000.0
2007-03-07 23:10:00,12.919,12.943,12.824,12.919,1800000.0
2007-03-07 23:15:00,12.842,12.978,12.809,12.93,1450000.0
2007-03-07 23:20:00,12.951,12.957,12.844,12.957,1450000.0
2007-03-07 23:25:00,12.884,12.961,12.86,12.916,800000.0
2007-03-07 23:30:00,12.896,12.96,12.781,12.906,2500000.0
2007-03-07 23:40:00,12.872,12.944,12.872,12.944,400000.0
2007-03-07 23:45:00,12.893,12.952,12.861,12.87,350000.0
2007-03-07 23:50:00,12.927,12.927,12.826,12.878,450000.0
2007-03-07 23:55:00,12.972,12.978,12.831,12.869,550000.0
2007-03-08 00:00:00,12.95,13.13,12.857,12.888,850000.0
2007-03-08 00:05:00,12.92,12.92,12.845,12.881,200000.0
2007-03-08 00:10:00,12.921,13.009,12.842,12.869,1100000.0
2007-03-08 00:15:00,12.923,12.923,12.8,12.832,200000.0
2007-03-08 00:20:00,12.801,12.804,12.801,12.804,100000.0
2007-03-08 00:25:00,12.842,12.945,12.842,12.872,500000.0
2007-03-08 00:35:00,12.889,12.902,12.889,12.902,100000.0
2007-03-08 00:40:00,12.885,12.885,12.793,12.829,200000.0
2007-03-08 00:50:00,12.897,12.897,12.813,12.845,200000.0
2007-03-08 00:55:00,12.907,12.907,12.795,12.833,400000.0
2007-03-08 01:00:00,12.909,12.909,12.839,12.878,200000.0
2007-03-08 01:20:00,12.947,12.947,12.774,12.824,600000.0
2007-03-08 01:25:00,12.863,12.919,12.76,12.898,1450000.0
2007-03-08 01:30:00,12.924,12.929,12.793,12.882,1100000.0
2007-03-08 01:35:00,12.889,12.889,12.839,12.839,400000.0
2007-03-08 01:40:00,12.867,12.964,12.792,12.792,1150000.0
2007-03-08 01:45:00,12.819,12.921,12.764,12.899,1100000.0
2007-03-08 01:50:00,12.886,12.886,12.802,12.835,200000.0
2007-03-08 01:55:00,12.873,12.905,12.773,12.905,500000.0
2007-03-08 02:00:00,12.885,12.885,12.766,12.855,600000.0
2007-03-08 02:05:00,12.841,12.912,12.772,12.897,950000.0
2007-03-08 02:10:00,12.851,12.954,12.782,12.892,1550000.0
2007-03-08 02:15:00,12.805,12.967,12.768,12.852,1500000.0
2007-03-08 02:20:00,12.928,12.928,12.848,12.924,550000.0
2007-03-08 02:25:00,12.903,13.007,12.837,12.951,750000.0
2007-03-08 02:35:00,12.888,12.888,12.82,12.82,100000.0
2007-03-08 02:45:00,12.894,12.894,12.789,12.826,200000.0
2007-03-08 03:00:00,12.806,12.919,12.77,12.797,1850000.0
2007-03-08 03:05:00,12.779,12.916,12.779,12.835,1400000.0
2007-03-08 03:10:00,12.926,12.934,12.793,12.912,1600000.0
2007-03-08 03:15:00,12.923,12.957,12.799,12.937,1850000.0
2007-03-08 03:20:00,12.896,12.934,12.777,12.934,650000.0
2007-03-08 03:25:00,12.915,12.959,12.778,12.884,1350000.0
2007-03-08 03:30:00,12.898,12.928,12.769,12.904,2100000.0
2007-03-08 03:35:00,12.89,12.89,12.811,12.843,200000.0
2007-03-08 03:40:00,12.857,12.944,12.797,12.837,1800000.0
2007-03-08 03:45:00,12.845,12.962,12.779,12.856,2150000.0
2007-03-08 03:50:00,12.862,12.949,12.775,12.831,1850000.0
2007-03-08 03:55:00,12.853,12.93,12.793,12.807,1750000.0
2007-03-08 04:00:00,12.883,12.947,12.786,12.824,1350000.0
2007-03-08 04:05:00,12.897,12.934,12.805,12.839,1100000.0
2007-03-08 04:10:00,12.864,12.97,12.828,12.862,900000.0
2007-03-08 04:15:00,12.884,12.938,12.8,12.856,1400000.0
2007-03-08 04:20:00,12.889,12.942,12.789,12.898,1550000.0
2007-03-08 04:25:00,12.946,12.982,12.797,12.857,1450000.0
2007-03-08 04:30:00,12.801,12.935,12.795,12.901,700000.0
2007-03-08 04:35:00,12.918,12.953,12.773,12.901,1100000.0
2007-03-08 04:40:00,12.866,12.936,12.811,12.899,800000.0
2007-03-08 04:45:00,12.898,12.979,12.861,12.898,750000.0
2007-03-08 04:50:00,12.828,12.934,12.779,12.83,1900000.0
2007-03-08 04:55:00,12.929,12.949,12.82,12.82,1600000.0
2007-03-08 05:00:00,12.843,12.918,12.805,12.918,1900000.0
2007-03-08 05:05:00,12.9,12.962,12.798,12.909,2050000.0
2007-03-08 05:10:00,12.907,13.004,12.834,12.958,1450000.0
2007-03-08 05:15:00,12.904,12.991,12.804,12.953,1550000.0
2007-03-08 05:20:00,12.914,12.943,12.801,12.907,1400000.0
2007-03-08 05:25:00,12.917,12.954,12.797,12.859,1350000.0
2007-03-08 05:30:00,12.939,12.985,12.831,12.923,850000.0
2007-03-08 05:35:00,12.922,12.984,12.828,12.912,1400000.0
2007-03-08 05:40:00,12.918,12.995,12.832,12.885,1900000.0
2007-03-08 05:45:00,12.953,13.02,12.867,13.018,1700000.0
2007-03-08 05:50:00,12.948,13.035,12.891,12.941,2750000.0
2007-03-08 05:55:00,12.974,13.04,12.881,12.967,1950000.0
2007-03-08 06:00:00,12.979,13.056,12.89,13.016,1450000.0
2007-03-08 06:05:00,12.976,13.017,12.857,12.967,2000000.0
2007-03-08 06:10:00,12.881,13.017,12.867,12.891,1850000.0
2007-03-08 06:15:00,12.977,13.023,12.823,12.969,1850000.0
2007-03-08 06:20:00,12.978,12.986,12.841,12.986,1000000.0
2007-03-08 06:25:00,12.948,12.985,12.84,12.937,2000000.0
2007-03-08 06:30:00,12.99,12.99,12.812,12.918,1950000.0
2007-03-08 06:35:00,12.92,13.061,12.809,12.944,2350000.0
2007-03-08 06:40:00,12.89,12.979,12.859,12.893,1050000.0
2007-03-08 06:45:00,12.967,12.991,12.827,12.991,1750000.0
2007-03-08 06:50:00,12.871,13.004,12.864,12.939,2100000.0
2007-03-08 06:55:00,12.932,12.971,12.827,12.935,2200000.0
2007-03-08 07:00:00,12.979,12.998,12.859,12.979,2050000.0
2007-03-08 07:05:00,12.95,12.993,12.857,12.993,1550000.0
2007-03-08 07:10:00,12.887,12.993,12.849,12.939,1650000.0
2007-03-08 07:15:00,12.94,13.004,12.841,12.873,2550000.0
2007-03-08 07:20:00,12.908,12.974,12.797,12.874,1850000.0
2007-03-08 07:25:00,12.977,12.992,12.837,12.938,1850000.0
2007-03-08 07:30:00,12.911,12.999,12.835,12.977,1800000.0
2007-03-08 07:35:00,12.945,13.002,12.856,12.968,1700000.0
2007-03-08 07:40:00,12.985,13.012,12.87,12.917,1400000.0
2007-03-08 07:45:00,12.888,12.999,12.853,12.966,1300000.0
2007-03-08 07:50:00,12.989,13.008,12.846,12.959,1400000.0
2007-03-08 07:55:00,12.956,12.983,12.857,12.898,1150000.0
2007-03-08 08:00:00,12.958,12.988,12.848,12.858,2100000.0
2007-03-08 08:05:00,12.9,13.013,12.832,12.878,2600000.0
2007-03-08 08:10:00,12.962,13.014,12.831,12.944,1650000.0
2007-03-08 08:15:00,12.975,13.026,12.868,12.907,2450000.0
2007-03-08 08:20:00,12.984,12.996,12.845,12.9,2100000.0
2007-03-08 08:25:00,12.88,13.053,12.849,12.971,2250000.0
2007-03-08 08:30:00,12.975,13.0,12.854,12.888,1400000.0
2007-03-08 08:35:00,12.862,13.001,12.842,12.871,1750000.0
2007-03-08 08:40:00,12.959,12.991,12.887,12.948,1600000.0
2007-03-08 08:45:00,12.941,13.017,12.855,12.914,1850000.0
2007-03-08 08:50:00,12.971,13.012,12.879,12.897,1150000.0
2007-03-08 08:55:00,13.011,13.012,12.864,12.95,1450000.0
2007-03-08 09:00:00,12.943,13.051,12.884,12.906,1500000.0
2007-03-08 09:05:00,12.935,13.013,12.827,12.886,1850000.0
2007-03-08 09:10:00,12.971,13.037,12.857,12.922,1950000.0
2007-03-08 09:15:00,12.944,13.039,12.897,13.008,1550000.0
2007-03-08 09:20:00,12.942,13.047,12.846,12.926,1550000.0
2007-03-08 09:25:00,13.001,13.004,12.852,12.984,1250000.0
2007-03-08 09:30:00,12.984,13.002,12.878,12.971,950000.0
2007-03-08 09:35:00,12.882,12.998,12.853,12.98,1700000.0
2007-03-08 09:40:00,12.892,13.044,12.848,12.89,2000000.0
2007-03-08 09:45:00,12.843,12.996,12.803,12.905,1250000.0
2007-03-08 09:50:00,12.973,13.016,12.85,12.953,1500000.0
2007-03-08 09:55:00,12.872,12.986,12.826,12.981,1250000.0
2007-03-08 10:00:00,12.868,13.003,12.847,12.917,1150000.0
2007-03-08 10:05:00,12.867,13.009,12.802,12.967,1700000.0
2007-03-08 10:10:00,13.002,13.055,12.905,12.905,1350000.0
2007-03-08 10:15:00,12.865,13.007,12.849,12.986,1250000.0
2007-03-08 10:20:00,12.91,13.026,12.827,12.988,2700000.0
2007-03-08 10:25:00,13.009,13.032,12.919,12.919,350000.0
2007-03-08 10:30:00,12.87,13.011,12.829,12.933,1550000.0
2007-03-08 10:35:00,12.878,12.997,12.811,12.913,1700000.0
2007-03-08 10:40:00,12.95,12.968,12.808,12.855,1300000.0
2007-03-08 10:45:00,12.937,13.02,12.836,12.848,2150000.0
2007-03-08 10:50:00,12.92,13.002,12.793,12.907,3200000.0
2007-03-08 10:55:00,12.906,12.973,12.808,12.882,2000000.0
2007-03-08 11:00:00,12.891,13.005,12.851,12.998,2200000.0
2007-03-08 11:05:00,12.86,13.008,12.849,12.978,2200000.0
2007-03-08 11:10:00,12.879,13.03,12.836,13.025,2200000.0
2007-03-08 11:15:00,12.92,13.08,12.885,13.08,2150000.0
2007-03-08 11:20:00,13.025,13.07,12.893,13.002,2300000.0
2007-03-08 11:25:00,12.945,13.073,12.876,12.959,2300000.0
2007-03-08 11:30:00,13.041,13.063,12.907,12.944,2200000.0
2007-03-08 11:35:00,12.952,13.056,12.861,12.931,1700000.0
2007-03-08 11:40:00,12.932,13.064,12.909,13.025,1900000.0
2007-03-08 11:45:00,12.921,13.073,12.877,12.998,2200000.0
2007-03-08 11:50:00,12.99,13.06,12.908,12.985,2200000.0
2007-03-08 11:55:00,12.964,13.056,12.911,12.985,1950000.0
2007-03-08 12:00:00,13.011,13.119,12.918,12.955,2150000.0
2007-03-08 12:05:00,13.025,13.155,12.922,13.018,1950000.0
2007-03-08 12:10:00,13.058,13.114,12.938,12.996,2000000.0
2007-03-08 12:15:00,13.002,13.083,12.936,12.961,2100000.0
2007-03-08 12:20:00,12.991,13.099,12.908,13.059,2400000.0
2007-03-08 12:25:00,13.053,13.12,12.93,12.975,2000000.0
2007-03-08 12:30:00,12.971,13.086,12.888,12.913,1800000.0
2007-03-08 12:35:00,13.073,13.094,12.945,13.042,2100000.0
2007-03-08 12:40:00,13.015,13.092,12.879,12.89,2400000.0
2007-03-08 12:45:00,12.943,13.096,12.898,12.98,1900000.0
2007-03-08 12:50:00,13.015,13.099,12.914,12.98,2350000.0
2007-03-08 12:55:00,12.992,13.114,12.916,13.046,2150000.0
2007-03-08 13:00:00,13.058,13.089,12.942,12.95,1750000.0
2007-03-08 13:05:00,12.965,13.104,12.925,12.97,2200000.0
2007-03-08 13:10:00,13.027,13.121,12.917,13.107,2250000.0
2007-03-08 13:15:00,13.026,13.128,12.928,13.011,1200000.0
2007-03-08 13:20:00,13.001,13.14,12.959,13.042,2050000.0
2007-03-08 13:25:00,13.093,13.119,12.925,13.027,2150000.0
2007-03-08 13:30:00,12.916,13.088,12.916,12.964,1650000.0
2007-03-08 13:35:00,13.03,13.105,12.948,13.028,2100000.0
2007-03-08 13:40:00,13.034,13.063,12.915,12.98,1950000.0
2007-03-08 13:45:00,12.949,13.079,12.903,13.038,2050000.0
2007-03-08 13:50:00,12.968,13.08,12.928,13.071,2000000.0
2007-03-08 13:55:00,13.017,13.089,12.937,13.047,1850000.0
2007-03-08 14:00:00,13.039,13.075,12.937,13.032,1800000.0
2007-03-08 14:05:00,13.023,13.08,12.865,12.938,2100000.0
2007-03-08 14:10:00,12.932,13.058,12.881,12.982,2050000.0
2007-03-08 14:15:00,12.906,13.093,12.875,13.037,2300000.0
2007-03-08 14:20:00,12.962,13.091,12.918,13.087,2050000.0
2007-03-08 14:25:00,13.018,13.1,12.922,13.062,1850000.0
2007-03-08 14:30:00,13.024,13.109,12.95,12.984,2200000.0
2007-03-08 14:35:00,13.084,13.122,12.95,12.991,2200000.0
2007-03-08 14:40:00,13.024,13.11,12.934,13.04,2300000.0
2007-03-08 14:45:00,13.035,13.106,12.927,12.927,2000000.0
2007-03-08 14:50:00,12.979,13.083,12.919,12.951,2150000.0
2007-03-08 14:55:00,13.02,13.106,12.932,13.055,2400000.0
2007-03-08 15:00:00,12.923,13.104,12.92,12.978,2400000.0
2007-03-08 15:05:00,12.957,13.093,12.941,12.959,2250000.0
2007-03-08 15:10:00,12.983,13.093,12.932,13.069,2100000.0
2007-03-08 15:15:00,12.954,13.076,12.914,13.041,1800000.0
2007-03-08 15:20:00,12.993,13.066,12.912,13.013,2050000.0
2007-03-08 15:25:00,13.025,13.027,12.884,12.922,2050000.0
2007-03-08 15:30:00,12.982,13.011,12.854,12.861,2200000.0
2007-03-08 15:35:00,12.929,13.028,12.832,12.857,2150000.0
2007-03-08 15:40:00,12.878,13.03,12.866,13.004,2000000.0
2007-03-08 15:45:00,13.015,13.019,12.877,13.018,2100000.0
2007-03-08 15:50:00,12.902,13.021,12.85,12.988,2200000.0
2007-03-08 15:55:00,12.891,12.997,12.865,12.912,2350000.0
2007-03-08 16:00:00,12.984,13.037,12.862,12.965,2450000.0
2007-03-08 16:05:00,12.979,13.014,12.857,12.996,2300000.0
2007-03-08 16:10:00,12.989,13.043,12.814,12.919,2300000.0
2007-03-08 16:15:00,12.974,13.019,12.844,12.975,1950000.0
2007-03-08 16:20:00,13.0,13.029,12.857,13.028,2450000.0
2007-03-08 16:25:00,13.031,13.07,12.856,12.984,2200000.0
2007-03-08 16:30:00,12.899,13.037,12.849,13.016,2000000.0
2007-03-08 16:35:00,12.94,13.06,12.886,13.047,2450000.0
2007-03-08 16:40:00,12.953,13.088,12.912,12.925,1950000.0
2007-03-08 16:45:00,12.923,13.059,12.868,12.931,2300000.0
2007-03-08 16:50:00,12.968,13.064,12.916,12.933,2050000.0
2007-03-08 16:55:00,13.025,13.075,12.926,12.973,2250000.0
2007-03-08 17:00:00,13.04,13.07,12.888,12.985,2100000.0
2007-03-08 17:05:00,13.07,13.091,12.888,12.959,2300000.0
2007-03-08 17:10:00,13.021,13.087,12.903,13.029,2150000.0
2007-03-08 17:15:00,12.945,13.071,12.898,13.022,1950000.0
2007-03-08 17:20:00,12.991,13.053,12.912,12.95,2000000.0
2007-03-08 17:25:00,13.031,13.071,12.907,13.049,2300000.0
2007-03-08 17:30:00,12.932,13.095,12.901,13.045,2300000.0
2007-03-08 17:35:00,12.971,13.072,12.914,12.942,2250000.0
2007-03-08 17:40:00,12.932,13.055,12.878,13.01,2350000.0
2007-03-08 17:45:00,12.936,13.032,12.866,12.991,2100000.0
2007-03-08 17:50:00,13.009,13.067,12.841,13.022,2300000.0
2007-03-08 17:55:00,12.919,13.022,12.853,12.974,1950000.0
2007-03-08 18:00:00,12.845,12.988,12.832,12.901,2050000.0
2007-03-08 18:05:00,12.898,13.007,12.786,12.893,2450000.0
2007-03-08 18:10:00,12.904,12.965,12.802,12.935,2150000.0
2007-03-08 18:15:00,12.921,12.969,12.815,12.871,2250000.0
2007-03-08 18:20:00,12.851,12.993,12.809,12.978,2150000.0
2007-03-08 18:25:00,12.896,13.011,12.863,12.999,2150000.0
2007-03-08 18:30:00,12.98,13.013,12.853,13.0,2000000.0
2007-03-08 18:35:00,12.898,13.049,12.849,13.002,2250000.0
2007-03-08 18:40:00,12.894,13.016,12.87,12.934,2500000.0
2007-03-08 18:45:00,12.906,13.028,12.871,12.936,2050000.0
2007-03-08 18:50:00,12.914,13.03,12.888,12.955,2350000.0
2007-03-08 18:55:00,12.911,13.041,12.857,12.931,2050000.0
2007-03-08 19:00:00,12.917,12.995,12.831,12.974,2100000.0
2007-03-08 19:05:00,12.959,13.007,12.853,12.931,2050000.0
2007-03-08 19:10:00,12.96,12.988,12.837,12.957,1950000.0
2007-03-08 19:15:00,12.895,12.978,12.821,12.972,2000000.0
2007-03-08 19:20:00,12.917,12.965,12.801,12.847,1900000.0
2007-03-08 19:25:00,12.951,12.958,12.805,12.861,2400000.0
2007-03-08 19:30:00,12.943,13.021,12.804,12.871,2200000.0
2007-03-08 19:35:00,12.977,12.977,12.841,12.855,1350000.0
2007-03-08 19:40:00,12.846,12.966,12.825,12.955,1700000.0
2007-03-08 19:45:00,12.899,12.969,12.78,12.919,1800000.0
2007-03-08 19:50:00,12.948,12.991,12.796,12.94,2500000.0
2007-03-08 19:55:00,12.897,12.987,12.804,12.968,2600000.0
2007-03-08 20:00:00,12.927,12.958,12.815,12.956,2150000.0
2007-03-08 20:05:00,12.985,13.055,12.838,12.96,2150000.0
2007-03-08 20:10:00,12.946,12.992,12.832,12.967,2100000.0
2007-03-08 20:15:00,12.983,13.025,12.859,13.025,2200000.0
2007-03-08 20:20:00,12.859,13.037,12.839,12.93,2650000.0
2007-03-08 20:25:00,12.886,13.036,12.818,12.897,2750000.0
2007-03-08 20:30:00,12.948,13.044,12.84,12.858,2350000.0
2007-03-08 20:35:00,12.989,12.989,12.832,12.901,2100000.0
2007-03-08 20:40:00,12.988,12.988,12.843,12.966,1650000.0
2007-03-08 20:45:00,12.964,13.005,12.827,12.83,2100000.0
2007-03-08 20:50:00,12.894,12.981,12.779,12.886,2300000.0
2007-03-08 20:55:00,12.982,12.992,12.833,12.884,2200000.0
2007-03-08 21:00:00,12.912,12.969,12.843,12.909,1500000.0
2007-03-08 21:05:00,12.839,12.991,12.748,12.924,2450000.0
2007-03-08 21:10:00,12.801,12.97,12.758,12.801,2650000.0
2007-03-08 21:15:00,12.787,12.947,12.756,12.895,2850000.0
2007-03-08 21:20:00,12.911,12.94,12.785,12.813,2000000.0
2007-03-08 21:25:00,12.892,12.959,12.79,12.89,2900000.0
2007-03-08 21:30:00,12.923,12.958,12.788,12.906,2350000.0
2007-03-08 21:35:00,12.796,12.94,12.757,12.808,1250000.0
2007-03-08 21:40:00,12.846,12.967,12.737,12.768,2100000.0
2007-03-08 21:45:00,12.846,12.936,12.774,12.882,1550000.0
2007-03-08 21:50:00,12.903,12.93,12.796,12.927,1750000.0
2007-03-08 21:55:00,12.871,12.929,12.803,12.879,1350000.0
2007-03-08 22:00:00,12.906,12.906,12.776,12.866,750000.0
2007-03-08 22:05:00,12.855,12.937,12.788,12.937,1900000.0
2007-03-08 22:10:00,12.846,12.937,12.78,12.82,1700000.0
2007-03-08 22:15:00,12.77,12.91,12.77,12.831,1650000.0
2007-03-08 22:20:00,12.921,12.921,12.788,12.887,1350000.0
2007-03-08 22:25:00,12.803,12.929,12.778,12.895,2050000.0
2007-03-08 22:30:00,12.809,12.91,12.791,12.791,700000.0
2007-03-08 22:35:00,12.903,12.903,12.777,12.871,800000.0
2007-03-08 22:40:00,12.802,12.962,12.764,12.918,2150000.0
2007-03-08 22:50:00,12.832,12.944,12.806,12.844,1000000.0
2007-03-08 22:55:00,12.826,12.93,12.764,12.835,1850000.0
2007-03-08 23:00:00,12.789,12.932,12.727,12.861,2750000.0
2007-03-08 23:05:00,12.9,12.935,12.828,12.862,400000.0
2007-03-08 23:10:00,12.899,12.918,12.784,12.876,800000.0
2007-03-08 23:15:00,12.923,12.939,12.8,12.8,900000.0
2007-03-08 23:20:00,12.834,12.938,12.834,12.938,600000.0
2007-03-08 23:25:00,12.848,12.934,12.81,12.927,700000.0
2007-03-08 23:30:00,12.93,12.933,12.815,12.933,550000.0
2007-03-08 23:35:00,12.897,12.897,12.797,12.835,200000.0
2007-03-08 23:40:00,12.849,12.905,12.808,12.827,900000.0
2007-03-08 23:50:00,12.895,12.905,12.803,12.853,400000.0
2007-03-08 23:55:00,12.896,12.904,12.796,12.853,400000.0
2007-03-09 00:00:00,12.95,13.09,12.72,12.874,500000.0
2007-03-09 00:05:00,12.814,12.964,12.762,12.835,1900000.0
2007-03-09 00:10:00,12.857,12.977,12.822,12.824,800000.0
2007-03-09 00:25:00,12.884,12.941,12.884,12.941,200000.0
2007-03-09 00:30:00,12.905,12.905,12.827,12.861,200000.0
2007-03-09 00:40:00,12.924,12.924,12.84,12.873,200000.0
2007-03-09 01:05:00,12.921,12.955,12.812,12.905,1600000.0
2007-03-09 01:15:00,12.914,12.914,12.81,12.847,200000.0
2007-03-09 01:20:00,12.905,12.905,12.813,12.849,200000.0
2007-03-09 01:25:00,12.918,12.963,12.834,12.958,500000.0
2007-03-09 01:30:00,12.913,12.97,12.913,12.919,150000.0
2007-03-09 01:40:00,12.968,12.968,12.838,12.855,650000.0
2007-03-09 01:45:00,12.915,12.915,12.814,12.849,450000.0
2007-03-09 01:50:00,12.91,12.927,12.812,12.927,650000.0
2007-03-09 02:00:00,12.896,13.018,12.796,12.849,1050000.0
2007-03-09 02:05:00,12.925,12.925,12.846,12.881,200000.0
2007-03-09 02:10:00,12.918,12.942,12.807,12.907,1100000.0
2007-03-09 02:15:00,12.844,12.985,12.844,12.945,600000.0
2007-03-09 02:20:00,12.902,12.919,12.792,12.855,600000.0
2007-03-09 02:25:00,12.924,12.936,12.835,12.891,900000.0
2007-03-09 02:30:00,12.889,12.943,12.826,12.909,500000.0
2007-03-09 02:40:00,12.923,12.958,12.812,12.958,550000.0
2007-03-09 02:45:00,12.871,12.932,12.806,12.836,500000.0
2007-03-09 02:50:00,12.887,12.887,12.786,12.825,200000.0
2007-03-09 02:55:00,12.88,12.913,12.75,12.903,650000.0
2007-03-09 03:00:00,12.841,12.943,12.769,12.861,2900000.0
2007-03-09 03:05:00,12.888,12.943,12.746,12.845,3050000.0
2007-03-09 03:10:00,12.852,12.902,12.736,12.869,2550000.0
2007-03-09 03:15:00,12.858,12.913,12.724,12.892,2650000.0
2007-03-09 03:20:00,12.869,12.91,12.735,12.86,1750000.0
2007-03-09 03:25:00,12.873,12.929,12.772,12.868,2600000.0
2007-03-09 03:30:00,12.891,12.898,12.698,12.868,1900000.0
2007-03-09 03:35:00,12.898,12.898,12.737,12.851,1300000.0
2007-03-09 03:40:00,12.869,12.912,12.758,12.891,1650000.0
2007-03-09 03:45:00,12.827,12.89,12.735,12.841,2000000.0
2007-03-09 03:50:00,12.802,12.909,12.748,12.784,2250000.0
2007-03-09 03:55:00,12.82,12.958,12.768,12.839,2650000.0
2007-03-09 04:05:00,12.854,12.903,12.754,12.883,1200000.0
2007-03-09 04:10:00,12.877,12.94,12.743,12.794,1400000.0
2007-03-09 04:15:00,12.877,12.902,12.798,12.861,400000.0
2007-03-09 04:20:00,12.902,12.902,12.802,12.843,200000.0
2007-03-09 04:25:00,12.891,12.937,12.795,12.867,1400000.0
2007-03-09 04:30:00,12.816,12.912,12.751,12.752,1950000.0
2007-03-09 04:35:00,12.881,12.903,12.74,12.892,1300000.0
2007-03-09 04:40:00,12.857,12.904,12.777,12.785,1400000.0
2007-03-09 04:45:00,12.848,12.901,12.738,12.889,1200000.0
2007-03-09 04:50:00,12.865,12.911,12.74,12.769,1800000.0
2007-03-09 05:00:00,12.803,12.908,12.746,12.908,2200000.0
2007-03-09 05:05:00,12.816,12.911,12.768,12.848,1650000.0
2007-03-09 05:10:00,12.831,12.894,12.718,12.833,1350000.0
2007-03-09 05:15:00,12.863,12.863,12.763,12.821,850000.0
2007-03-09 05:20:00,12.862,12.885,12.78,12.841,700000.0
2007-03-09 05:25:00,12.868,12.868,12.738,12.814,850000.0
2007-03-09 05:30:00,12.783,12.927,12.776,12.847,1750000.0
2007-03-09 05:35:00,12.871,12.871,12.778,12.852,700000.0
2007-03-09 05:40:00,12.884,12.985,12.782,12.908,1650000.0
2007-03-09 05:45:00,12.778,12.944,12.778,12.798,1450000.0
2007-03-09 05:50:00,12.873,12.935,12.784,12.812,2000000.0
2007-03-09 05:55:00,12.839,12.93,12.763,12.857,1900000.0
2007-03-09 06:00:00,12.868,12.937,12.759,12.844,1900000.0
2007-03-09 06:05:00,12.904,12.93,12.768,12.863,1550000.0
2007-03-09 06:10:00,12.772,12.909,12.757,12.791,2450000.0
2007-03-09 06:15:00,12.836,12.905,12.743,12.881,2300000.0
2007-03-09 06:20:00,12.718,12.884,12.704,12.85,1700000.0
2007-03-09 06:25:00,12.859,12.889,12.755,12.852,1150000.0
2007-03-09 06:30:00,12.885,12.924,12.759,12.888,2000000.0
2007-03-09 06:35:00,12.926,12.939,12.744,12.926,2300000.0
2007-03-09 06:40:00,12.839,12.923,12.785,12.828,1550000.0
2007-03-09 06:45:00,12.904,12.928,12.765,12.852,1900000.0
2007-03-09 06:50:00,12.798,12.915,12.798,12.881,900000.0
2007-03-09 06:55:00,12.875,12.905,12.782,12.804,1250000.0
2007-03-09 07:00:00,12.872,12.941,12.818,12.85,1950000.0
2007-03-09 07:05:00,12.907,12.927,12.781,12.9,1600000.0
2007-03-09 07:10:00,12.794,12.885,12.747,12.784,1650000.0
2007-03-09 07:15:00,12.859,12.93,12.802,12.824,1600000.0
2007-03-09 07:20:00,12.894,12.919,12.787,12.787,1000000.0
2007-03-09 07:25:00,12.906,12.931,12.773,12.902,1250000.0
2007-03-09 07:30:00,12.915,12.915,12.758,12.884,1650000.0
2007-03-09 07:35:00,12.851,12.994,12.777,12.905,1950000.0
2007-03-09 07:40:00,12.866,12.957,12.788,12.858,1850000.0
2007-03-09 07:45:00,12.835,12.913,12.797,12.856,1150000.0
2007-03-09 07:50:00,12.875,12.928,12.776,12.842,1950000.0
2007-03-09 07:55:00,12.853,12.974,12.795,12.825,1150000.0
2007-03-09 08:00:00,12.781,12.944,12.78,12.789,2100000.0
2007-03-09 08:05:00,12.816,12.937,12.78,12.814,2600000.0
2007-03-09 08:10:00,12.891,12.905,12.765,12.783,750000.0
2007-03-09 08:15:00,12.791,12.949,12.772,12.849,2200000.0
2007-03-09 08:20:00,12.931,12.931,12.774,12.834,2150000.0
2007-03-09 08:25:00,12.79,12.929,12.771,12.869,2100000.0
2007-03-09 08:30:00,12.899,12.934,12.786,12.82,2000000.0
2007-03-09 08:35:00,12.822,12.969,12.772,12.789,1500000.0
2007-03-09 08:40:00,12.888,12.969,12.861,12.922,1600000.0
2007-03-09 08:45:00,12.94,12.972,12.801,12.876,2250000.0
2007-03-09 08:50:00,12.786,12.972,12.786,12.874,1450000.0
2007-03-09 08:55:00,12.882,12.982,12.854,12.926,550000.0
2007-03-09 09:00:00,12.937,12.98,12.823,12.965,850000.0
2007-03-09 09:05:00,12.884,12.977,12.821,12.84,1250000.0
2007-03-09 09:10:00,12.925,12.972,12.793,12.881,2400000.0
2007-03-09 09:15:00,12.889,13.016,12.834,12.953,2100000.0
2007-03-09 09:20:00,12.839,12.955,12.796,12.879,1550000.0
2007-03-09 09:25:00,12.932,12.968,12.802,12.949,1550000.0
2007-03-09 09:30:00,12.854,12.981,12.814,12.927,1800000.0
2007-03-09 09:35:00,12.835,13.007,12.773,12.908,2200000.0
2007-03-09 09:40:00,12.831,12.988,12.8,12.944,1500000.0
2007-03-09 09:45:00,12.968,12.968,12.797,12.896,2100000.0
2007-03-09 09:50:00,12.951,12.951,12.857,12.884,350000.0
2007-03-09 09:55:00,12.885,12.996,12.81,12.965,1750000.0
2007-03-09 10:00:00,12.953,12.999,12.811,12.905,2200000.0
2007-03-09 10:05:00,12.864,12.986,12.791,12.95,2000000.0
2007-03-09 10:10:00,12.96,13.003,12.834,12.971,2300000.0
2007-03-09 10:15:00,12.801,12.998,12.789,12.965,1250000.0
2007-03-09 10:20:00,12.896,12.937,12.798,12.867,800000.0
2007-03-09 10:25:00,12.862,12.993,12.843,12.953,2300000.0
2007-03-09 10:30:00,12.889,12.995,12.826,12.942,2350000.0
2007-03-09 10:35:00,12.882,13.008,12.815,12.823,2350000.0
2007-03-09 10:40:00,12.941,12.977,12.792,12.903,2950000.0
2007-03-09 10:45:00,12.923,13.003,12.81,12.853,2150000.0
2007-03-09 10:50:00,12.923,13.001,12.76,12.913,2400000.0
2007-03-09 10:55:00,12.903,12.953,12.762,12.762,1600000.0
2007-03-09 11:00:00,12.876,12.972,12.793,12.927,2200000.0
2007-03-09 11:05:00,12.801,12.96,12.795,12.899,2200000.0
2007-03-09 11:10:00,12.792,12.946,12.777,12.921,2200000.0
2007-03-09 11:15:00,12.811,12.972,12.811,12.972,2150000.0
2007-03-09 11:20:00,12.923,12.966,12.785,12.924,2300000.0
2007-03-09 11:25:00,12.85,13.011,12.83,12.9,2300000.0
2007-03-09 11:30:00,12.978,12.997,12.811,12.914,1900000.0
2007-03-09 11:35:00,12.913,12.987,12.81,12.864,2150000.0
2007-03-09 11:40:00,12.877,12.986,12.832,12.926,1900000.0
2007-03-09 11:45:00,12.854,13.008,12.808,12.922,2200000.0
2007-03-09 11:50:00,12.94,12.986,12.823,12.898,2200000.0
2007-03-09 11:55:00,12.927,12.999,12.852,12.918,1950000.0
2007-03-09 12:00:00,12.937,13.013,12.841,12.864,2150000.0
2007-03-09 12:05:00,12.94,13.027,12.824,12.899,1950000.0
2007-03-09 12:10:00,12.949,12.995,12.827,12.877,2050000.0
2007-03-09 12:15:00,12.884,12.968,12.82,12.866,2100000.0
2007-03-09 12:20:00,12.909,12.997,12.851,12.944,2400000.0
2007-03-09 12:25:00,12.955,12.97,12.81,12.826,2450000.0
2007-03-09 12:30:00,12.853,12.998,12.838,12.851,2300000.0
2007-03-09 12:35:00,12.978,12.993,12.812,12.938,2100000.0
2007-03-09 12:40:00,12.917,12.994,12.859,12.878,2400000.0
2007-03-09 12:45:00,12.9,12.989,12.83,12.875,2250000.0
2007-03-09 12:50:00,12.918,12.986,12.832,12.911,2350000.0
2007-03-09 12:55:00,12.93,13.053,12.873,13.0,2150000.0
2007-03-09 13:00:00,12.98,13.018,12.838,12.899,1800000.0
2007-03-09 13:05:00,12.879,13.016,12.85,12.889,2200000.0
2007-03-09 13:10:00,12.926,13.032,12.828,13.009,2250000.0
2007-03-09 13:15:00,12.946,13.052,12.887,12.95,2000000.0
2007-03-09 13:20:00,12.929,13.057,12.884,12.961,2050000.0
2007-03-09 13:25:00,13.015,13.042,12.857,12.971,1650000.0
2007-03-09 13:30:00,13.001,13.051,12.835,12.903,2100000.0
2007-03-09 13:35:00,12.993,13.047,12.892,12.996,2100000.0
2007-03-09 13:40:00,12.989,13.056,12.9,12.958,1950000.0
2007-03-09 13:45:00,12.911,13.05,12.871,13.018,1900000.0
2007-03-09 13:50:00,12.944,13.026,12.866,13.009,2000000.0
2007-03-09 13:55:00,12.974,13.038,12.858,12.933,2000000.0
2007-03-09 14:00:00,12.967,13.058,12.881,13.027,1800000.0
2007-03-09 14:05:00,12.952,13.065,12.886,12.951,2050000.0
2007-03-09 14:10:00,12.899,13.07,12.899,12.968,2050000.0
2007-03-09 14:15:00,12.895,13.057,12.895,13.032,2300000.0
2007-03-09 14:20:00,12.937,13.064,12.873,13.0,2050000.0
2007-03-09 14:25:00,12.928,13.042,12.884,12.991,1850000.0
2007-03-09 14:30:00,12.954,13.042,12.868,12.897,2450000.0
2007-03-09 14:35:00,12.993,13.036,12.856,12.888,2200000.0
2007-03-09 14:40:00,12.967,13.013,12.856,12.981,2300000.0
2007-03-09 14:45:00,12.957,13.032,12.881,12.884,2000000.0
2007-03-09 14:50:00,12.921,13.01,12.845,12.89,2150000.0
2007-03-09 14:55:00,12.963,13.014,12.852,12.999,1950000.0
2007-03-09 15:00:00,12.856,13.017,12.856,12.948,2150000.0
2007-03-09 15:05:00,12.868,13.038,12.839,12.969,3650000.0
2007-03-09 15:10:00,12.893,13.05,12.843,12.915,2850000.0
2007-03-09 15:15:00,12.841,12.999,12.819,12.972,2700000.0
2007-03-09 15:20:00,12.887,13.019,12.864,12.95,2900000.0
2007-03-09 15:25:00,12.993,13.013,12.841,12.944,3100000.0
2007-03-09 15:30:00,12.942,13.081,12.81,12.922,3400000.0
2007-03-09 15:35:00,12.969,13.056,12.883,12.933,3350000.0
2007-03-09 15:40:00,12.974,13.065,12.904,12.946,3350000.0
2007-03-09 15:45:00,13.015,13.022,12.867,12.977,3200000.0
2007-03-09 15:50:00,12.899,13.06,12.861,12.898,3600000.0
2007-03-09 15:55:00,12.992,13.065,12.849,12.918,3650000.0
2007-03-09 16:00:00,12.947,13.03,12.826,12.985,3350000.0
2007-03-09 16:05:00,12.916,13.072,12.893,13.072,2750000.0
2007-03-09 16:10:00,13.045,13.082,12.892,12.998,2900000.0
2007-03-09 16:15:00,13.065,13.069,12.901,12.998,2800000.0
2007-03-09 16:20:00,12.963,13.064,12.864,13.05,3800000.0
2007-03-09 16:25:00,13.009,13.054,12.843,12.967,2650000.0
2007-03-09 16:30:00,12.979,13.008,12.844,12.964,2700000.0
2007-03-09 16:35:00,12.999,13.044,12.803,12.97,4100000.0
2007-03-09 16:40:00,12.939,13.008,12.794,12.81,2950000.0
2007-03-09 16:45:00,12.832,12.91,12.648,12.72,3800000.0
2007-03-09 16:50:00,12.864,12.864,12.702,12.702,2450000.0
2007-03-09 16:55:00,12.736,12.87,12.687,12.792,3150000.0
2007-03-09 17:00:00,12.778,12.885,12.672,12.746,2850000.0
2007-03-09 17:05:00,12.859,12.879,12.686,12.864,3200000.0
2007-03-09 17:10:00,12.839,12.871,12.684,12.793,3250000.0
2007-03-09 17:15:00,12.799,12.869,12.649,12.746,3250000.0
2007-03-09 17:20:00,12.775,12.852,12.696,12.737,2900000.0
2007-03-09 17:25:00,12.813,12.887,12.693,12.806,3800000.0
2007-03-09 17:30:00,12.705,12.897,12.699,12.848,3500000.0
2007-03-09 17:35:00,12.835,12.885,12.711,12.737,3500000.0
2007-03-09 17:40:00,12.728,12.857,12.683,12.789,3200000.0
2007-03-09 17:45:00,12.779,12.841,12.697,12.808,3250000.0
2007-03-09 17:50:00,12.852,12.896,12.624,12.8,3500000.0
2007-03-09 17:55:00,12.707,12.867,12.658,12.867,2950000.0
2007-03-09 18:00:00,12.758,12.887,12.697,12.728,3000000.0
2007-03-09 18:05:00,12.791,12.859,12.717,12.731,3100000.0
2007-03-09 18:10:00,12.823,12.898,12.696,12.83,2400000.0
2007-03-09 18:15:00,12.75,12.889,12.694,12.801,2400000.0
2007-03-09 18:20:00,12.814,12.868,12.677,12.789,3850000.0
2007-03-09 18:25:00,12.728,12.843,12.646,12.818,3700000.0
2007-03-09 18:30:00,12.799,12.847,12.687,12.836,2600000.0
2007-03-09 18:35:00,12.75,12.869,12.691,12.836,3300000.0
2007-03-09 18:40:00,12.822,12.845,12.688,12.691,3300000.0
2007-03-09 18:45:00,12.795,12.862,12.714,12.792,2550000.0
2007-03-09 18:50:00,12.796,12.864,12.661,12.795,2800000.0
2007-03-09 18:55:00,12.689,12.876,12.645,12.756,3000000.0
2007-03-09 19:00:00,12.749,12.841,12.636,12.703,2650000.0
2007-03-09 19:05:00,12.771,12.839,12.65,12.688,3300000.0
2007-03-09 19:10:00,12.742,12.85,12.689,12.807,2250000.0
2007-03-09 19:15:00,12.739,12.831,12.67,12.827,2750000.0
2007-03-09 19:20:00,12.823,12.838,12.672,12.757,2200000.0
2007-03-09 19:25:00,12.785,12.897,12.679,12.817,2200000.0
2007-03-09 19:30:00,12.819,12.862,12.64,12.745,2550000.0
2007-03-09 19:35:00,12.722,12.841,12.667,12.771,2300000.0
2007-03-09 19:40:00,12.806,12.819,12.668,12.709,1500000.0
2007-03-09 19:45:00,12.699,12.826,12.65,12.743,1650000.0
2007-03-09 19:50:00,12.789,12.804,12.644,12.796,2050000.0
2007-03-09 19:55:00,12.682,12.828,12.621,12.795,2100000.0
2007-03-09 20:00:00,12.73,12.82,12.66,12.82,1900000.0
2007-03-09 20:05:00,12.811,12.869,12.679,12.765,2450000.0
2007-03-09 20:10:00,12.775,12.88,12.687,12.846,2100000.0
2007-03-09 20:15:00,12.837,12.877,12.701,12.798,1900000.0
2007-03-09 20:20:00,12.834,12.884,12.681,12.724,2350000.0
2007-03-09 20:25:00,12.835,12.877,12.7,12.843,2100000.0
2007-03-09 20:30:00,12.891,12.915,12.8,12.838,1850000.0
2007-03-09 20:35:00,12.821,12.919,12.739,12.834,2150000.0
2007-03-09 20:40:00,12.788,12.925,12.767,12.817,2350000.0
2007-03-09 20:45:00,12.89,12.92,12.742,12.787,2200000.0
2007-03-09 20:50:00,12.804,12.899,12.753,12.761,1850000.0
2007-03-09 20:55:00,12.862,12.901,12.73,12.769,2150000.0
2007-03-09 21:00:00,12.786,12.886,12.737,12.88,1950000.0
2007-03-09 21:05:00,12.727,12.889,12.702,12.751,2800000.0
2007-03-09 21:10:00,12.84,12.909,12.735,12.764,2350000.0
2007-03-09 21:15:00,12.873,12.894,12.708,12.839,2650000.0
2007-03-09 21:20:00,12.874,12.908,12.734,12.823,2300000.0
2007-03-09 21:25:00,12.863,12.92,12.694,12.837,2400000.0
2007-03-09 21:30:00,12.778,12.867,12.736,12.833,1300000.0
2007-03-09 21:35:00,12.824,12.856,12.749,12.793,500000.0
2007-03-09 21:40:00,12.828,12.834,12.69,12.719,1000000.0
2007-03-09 21:45:00,12.868,12.9,12.737,12.845,2550000.0
2007-03-09 21:50:00,12.873,12.873,12.759,12.776,850000.0
2007-03-09 21:55:00,12.839,12.892,12.761,12.86,1900000.0
2007-03-09 22:00:00,12.846,12.902,12.754,12.792,1250000.0
2007-03-09 22:05:00,12.798,12.896,12.731,12.844,1250000.0
2007-03-09 22:10:00,12.764,12.888,12.743,12.826,1250000.0
2007-03-09 22:15:00,12.745,12.9,12.739,12.828,2600000.0
2007-03-09 22:20:00,12.828,12.892,12.752,12.784,3250000.0
2007-03-09 22:25:00,12.833,12.901,12.741,12.817,3300000.0
2007-03-09 22:30:00,12.877,12.928,12.748,12.802,3500000.0
2007-03-09 22:35:00,12.852,12.899,12.757,12.841,1350000.0
2007-03-09 22:40:00,12.804,12.878,12.763,12.845,950000.0
2007-03-09 22:45:00,12.876,12.906,12.781,12.845,2150000.0
2007-03-09 22:50:00,12.892,12.892,12.758,12.824,1650000.0
2007-03-09 22:55:00,12.833,12.932,12.76,12.762,950000.0
2007-03-09 23:00:00,12.758,12.891,12.698,12.805,1500000.0
2007-03-09 23:05:00,12.767,12.89,12.759,12.886,800000.0
2007-03-09 23:10:00,12.855,12.912,12.754,12.778,1500000.0
2007-03-09 23:15:00,12.841,12.854,12.755,12.794,300000.0
2007-03-09 23:20:00,12.841,12.902,12.763,12.902,700000.0
2007-03-09 23:25:00,12.866,12.901,12.799,12.878,1800000.0
2007-03-09 23:30:00,12.849,12.903,12.725,12.818,1200000.0
2007-03-09 23:35:00,12.855,12.896,12.755,12.809,600000.0
2007-03-09 23:40:00,12.895,12.898,12.795,12.795,1000000.0
2007-03-09 23:45:00,12.887,12.887,12.767,12.774,400000.0
2007-03-09 23:50:00,12.875,12.875,12.783,12.819,200000.0
2007-03-09 23:55:00,12.859,12.917,12.752,12.859,1600000.0
2007-03-11 23:10:00,12.883,12.883,12.8,12.833,200000.0
2007-03-11 23:25:00,12.882,12.925,12.821,12.871,800000.0
2007-03-11 23:30:00,12.874,12.874,12.774,12.813,200000.0
2007-03-11 23:35:00,12.883,12.895,12.8,12.839,400000.0
2007-03-11 23:40:00,12.858,12.917,12.858,12.917,400000.0
2007-03-11 23:50:00,12.875,12.875,12.783,12.819,200000.0
2007-03-12 00:00:00,12.832,12.891,12.758,12.887,1250000.0
2007-03-12 00:05:00,12.861,12.912,12.74,12.85,1400000.0
2007-03-12 00:10:00,12.893,12.893,12.834,12.834,150000.0
2007-03-12 00:15:00,12.851,12.906,12.782,12.869,1050000.0
2007-03-12 00:20:00,12.874,12.91,12.749,12.793,1500000.0
2007-03-12 00:25:00,12.885,12.905,12.792,12.812,500000.0
2007-03-12 00:30:00,12.805,12.899,12.739,12.836,1250000.0
2007-03-12 00:40:00,12.914,12.914,12.771,12.844,1350000.0
2007-03-12 00:50:00,12.886,12.927,12.767,12.813,1800000.0
2007-03-12 00:55:00,12.785,12.927,12.754,12.854,2400000.0
2007-03-12 01:00:00,12.833,12.919,12.775,12.919,1250000.0
2007-03-12 01:05:00,12.885,12.919,12.789,12.843,1200000.0
2007-03-12 01:10:00,12.919,12.925,12.802,12.802,1250000.0
2007-03-12 01:15:00,12.865,12.89,12.77,12.822,1500000.0
2007-03-12 01:20:00,12.822,12.92,12.764,12.811,1700000.0
2007-03-12 01:25:00,12.866,12.893,12.777,12.806,1350000.0
2007-03-12 01:30:00,12.821,12.89,12.793,12.819,700000.0
2007-03-12 01:35:00,12.801,12.932,12.749,12.812,2350000.0
2007-03-12 01:40:00,12.825,12.948,12.707,12.893,2800000.0
2007-03-12 01:45:00,12.796,12.905,12.758,12.855,1850000.0
2007-03-12 01:50:00,12.857,12.878,12.757,12.854,1250000.0
2007-03-12 01:55:00,12.882,12.896,12.743,12.806,1100000.0
2007-03-12 02:00:00,12.813,12.939,12.763,12.886,2100000.0
2007-03-12 02:05:00,12.79,12.929,12.761,12.853,2150000.0
2007-03-12 02:10:00,12.792,12.93,12.757,12.853,2500000.0
2007-03-12 02:15:00,12.775,12.926,12.753,12.882,2350000.0
2007-03-12 02:20:00,12.876,12.894,12.693,12.864,2950000.0
2007-03-12 02:25:00,12.867,12.93,12.736,12.797,2300000.0
2007-03-12 02:30:00,12.803,12.927,12.743,12.777,1350000.0
2007-03-12 02:35:00,12.83,12.903,12.724,12.756,1450000.0
2007-03-12 02:40:00,12.783,12.885,12.75,12.885,750000.0
2007-03-12 02:45:00,12.856,12.906,12.758,12.782,1450000.0
2007-03-12 02:50:00,12.897,12.92,12.735,12.901,2000000.0
2007-03-12 02:55:00,12.795,12.975,12.761,12.87,1950000.0
2007-03-12 03:00:00,12.8,12.926,12.722,12.877,1600000.0
2007-03-12 03:05:00,12.823,12.914,12.703,12.76,2050000.0
2007-03-12 03:10:00,12.811,12.905,12.719,12.789,2850000.0
2007-03-12 03:15:00,12.805,12.853,12.715,12.83,1500000.0
2007-03-12 03:20:00,12.816,12.822,12.712,12.781,500000.0
2007-03-12 03:30:00,12.759,12.87,12.738,12.827,1150000.0
2007-03-12 03:35:00,12.883,12.884,12.767,12.833,1450000.0
2007-03-12 03:40:00,12.813,12.926,12.751,12.856,1650000.0
2007-03-12 03:45:00,12.822,12.892,12.725,12.863,2450000.0
2007-03-12 03:50:00,12.819,12.878,12.713,12.779,1000000.0
2007-03-12 03:55:00,12.862,12.92,12.754,12.793,550000.0
2007-03-12 04:00:00,12.766,12.892,12.739,12.892,850000.0
2007-03-12 04:05:00,12.821,12.875,12.747,12.858,1000000.0
2007-03-12 04:10:00,12.873,12.873,12.79,12.823,200000.0
2007-03-12 04:15:00,12.869,12.878,12.764,12.855,900000.0
2007-03-12 04:20:00,12.842,12.874,12.781,12.814,550000.0
2007-03-12 04:25:00,12.86,12.912,12.738,12.839,1650000.0
2007-03-12 04:30:00,12.869,12.907,12.763,12.781,1550000.0
2007-03-12 04:35:00,12.807,12.885,12.768,12.855,850000.0
2007-03-12 04:40:00,12.847,12.903,12.744,12.827,1700000.0
2007-03-12 04:45:00,12.919,12.936,12.745,12.833,2250000.0
2007-03-12 04:50:00,12.84,12.911,12.773,12.803,1800000.0
2007-03-12 04:55:00,12.794,12.88,12.776,12.819,450000.0
2007-03-12 05:00:00,12.877,12.877,12.792,12.825,200000.0
2007-03-12 05:05:00,12.863,12.877,12.779,12.812,450000.0
2007-03-12 05:10:00,12.886,12.904,12.727,12.88,1400000.0
2007-03-12 05:15:00,12.843,12.903,12.754,12.802,800000.0
2007-03-12 05:20:00,12.762,12.891,12.726,12.769,1400000.0
2007-03-12 05:25:00,12.874,12.92,12.735,12.84,800000.0
2007-03-12 05:30:00,12.856,12.906,12.787,12.864,850000.0
2007-03-12 05:35:00,12.789,12.898,12.781,12.822,850000.0
2007-03-12 05:40:00,12.899,12.899,12.785,12.785,400000.0
2007-03-12 05:45:00,12.888,12.888,12.752,12.785,750000.0
2007-03-12 05:50:00,12.811,12.895,12.766,12.843,1250000.0
2007-03-12 05:55:00,12.832,12.898,12.766,12.781,1350000.0
2007-03-12 06:00:00,12.868,12.921,12.808,12.82,450000.0
2007-03-12 06:05:00,12.886,12.93,12.783,12.783,650000.0
2007-03-12 06:10:00,12.881,12.881,12.75,12.861,600000.0
2007-03-12 06:15:00,12.833,12.833,12.733,12.773,200000.0
2007-03-12 06:20:00,12.848,12.898,12.768,12.82,500000.0
2007-03-12 06:25:00,12.894,12.919,12.796,12.892,1000000.0
2007-03-12 06:30:00,12.877,12.905,12.749,12.861,1700000.0
2007-03-12 06:35:00,12.869,12.917,12.775,12.887,1000000.0
2007-03-12 06:45:00,12.883,12.904,12.741,12.85,2150000.0
2007-03-12 06:50:00,12.813,12.918,12.778,12.859,2250000.0
2007-03-12 06:55:00,12.875,12.91,12.754,12.882,1250000.0
2007-03-12 07:00:00,12.901,12.916,12.78,12.848,1900000.0
2007-03-12 07:05:00,12.872,12.897,12.775,12.897,1250000.0
2007-03-12 07:10:00,12.788,12.904,12.742,12.853,1550000.0
2007-03-12 07:15:00,12.871,12.904,12.765,12.867,1200000.0
2007-03-12 07:20:00,12.848,12.938,12.765,12.903,1600000.0
2007-03-12 07:25:00,12.902,12.903,12.75,12.889,2350000.0
2007-03-12 07:30:00,12.85,12.92,12.789,12.856,1500000.0
2007-03-12 07:35:00,12.833,12.893,12.79,12.893,1500000.0
2007-03-12 07:40:00,12.869,12.954,12.796,12.838,1950000.0
2007-03-12 07:45:00,12.827,12.92,12.765,12.881,2050000.0
2007-03-12 07:50:00,12.814,12.964,12.814,12.882,900000.0
2007-03-12 07:55:00,12.855,12.938,12.784,12.844,1400000.0
2007-03-12 08:00:00,12.872,12.926,12.773,12.838,2200000.0
2007-03-12 08:05:00,12.815,12.934,12.759,12.793,2100000.0
2007-03-12 08:10:00,12.889,12.913,12.751,12.778,800000.0
2007-03-12 08:15:00,12.778,12.929,12.768,12.851,1850000.0
2007-03-12 08:20:00,12.937,12.964,12.731,12.869,1750000.0
2007-03-12 08:25:00,12.763,12.897,12.763,12.864,600000.0
2007-03-12 08:30:00,12.849,12.922,12.777,12.812,1500000.0
2007-03-12 08:35:00,12.866,12.918,12.767,12.781,1850000.0
2007-03-12 08:40:00,12.882,12.919,12.794,12.889,1150000.0
2007-03-12 08:45:00,12.937,12.943,12.766,12.834,1500000.0
2007-03-12 08:50:00,12.873,12.927,12.798,12.834,1550000.0
2007-03-12 08:55:00,12.924,12.947,12.791,12.899,1950000.0
2007-03-12 09:00:00,12.87,12.927,12.764,12.923,950000.0
2007-03-12 09:05:00,12.863,12.937,12.787,12.802,2000000.0
2007-03-12 09:10:00,12.889,12.99,12.778,12.873,2400000.0
2007-03-12 09:15:00,12.879,12.967,12.804,12.93,800000.0
2007-03-12 09:20:00,12.893,12.894,12.823,12.894,250000.0
2007-03-12 09:25:00,12.878,12.923,12.808,12.904,700000.0
2007-03-12 09:30:00,12.83,12.992,12.781,12.953,2100000.0
2007-03-12 09:35:00,12.855,12.972,12.746,12.963,2200000.0
2007-03-12 09:40:00,12.885,12.992,12.846,12.948,1600000.0
2007-03-12 09:45:00,12.948,12.991,12.842,12.871,1450000.0
2007-03-12 09:50:00,12.9,12.989,12.849,12.858,1650000.0
2007-03-12 09:55:00,12.949,12.997,12.815,12.964,2150000.0
2007-03-12 10:00:00,12.949,13.006,12.824,12.923,2200000.0
2007-03-12 10:05:00,12.86,13.051,12.856,13.038,2100000.0
2007-03-12 10:10:00,13.007,13.028,12.802,12.855,2350000.0
2007-03-12 10:15:00,12.967,13.011,12.842,12.931,2000000.0
2007-03-12 10:20:00,12.889,13.029,12.867,13.029,2700000.0
2007-03-12 10:25:00,12.912,13.032,12.874,13.004,2750000.0
2007-03-12 10:30:00,12.941,13.052,12.886,12.999,2350000.0
2007-03-12 10:35:00,12.932,13.072,12.832,12.885,2350000.0
2007-03-12 10:40:00,12.982,13.038,12.873,12.993,2950000.0
2007-03-12 10:45:00,12.974,13.03,12.812,12.894,2150000.0
2007-03-12 10:50:00,12.969,13.043,12.854,12.967,3200000.0
2007-03-12 10:55:00,12.961,13.037,12.811,12.822,2450000.0
2007-03-12 11:00:00,12.917,13.036,12.865,13.031,2200000.0
2007-03-12 11:05:00,12.897,13.039,12.854,13.002,2200000.0
2007-03-12 11:10:00,12.89,13.047,12.869,13.016,2200000.0
2007-03-12 11:15:00,12.904,13.025,12.876,13.015,2150000.0
2007-03-12 11:20:00,12.964,13.06,12.851,13.0,2300000.0
2007-03-12 11:25:00,12.896,13.021,12.857,12.932,2300000.0
2007-03-12 11:30:00,12.991,13.019,12.84,13.0,2150000.0
2007-03-12 11:35:00,12.969,13.021,12.86,12.914,2150000.0
2007-03-12 11:40:00,12.92,13.015,12.858,12.963,1900000.0
2007-03-12 11:45:00,12.88,13.05,12.855,12.935,2200000.0
2007-03-12 11:50:00,12.935,13.042,12.848,12.956,2200000.0
2007-03-12 11:55:00,12.946,13.044,12.895,12.932,1950000.0
2007-03-12 12:00:00,12.958,13.012,12.869,12.881,2150000.0
2007-03-12 12:05:00,12.954,12.99,12.797,12.906,1950000.0
2007-03-12 12:10:00,12.954,13.029,12.838,12.894,2000000.0
2007-03-12 12:15:00,12.902,12.982,12.836,12.87,2100000.0
2007-03-12 12:20:00,12.899,13.0,12.806,12.935,2400000.0
2007-03-12 12:25:00,12.961,12.996,12.806,12.841,2450000.0
2007-03-12 12:30:00,12.864,12.99,12.825,12.825,2100000.0
2007-03-12 12:35:00,12.967,12.998,12.809,12.915,2100000.0
2007-03-12 12:40:00,12.921,13.015,12.812,12.843,2400000.0
2007-03-12 12:45:00,12.907,13.009,12.832,12.886,2250000.0
2007-03-12 12:50:00,12.916,12.996,12.839,12.91,2350000.0
2007-03-12 12:55:00,12.911,12.985,12.811,12.953,2150000.0
2007-03-12 13:00:00,12.953,12.993,12.794,12.81,2200000.0
2007-03-12 13:05:00,12.812,12.962,12.787,12.84,2200000.0
2007-03-12 13:10:00,12.884,12.951,12.812,12.889,2250000.0
2007-03-12 13:15:00,12.82,12.972,12.775,12.86,2000000.0
2007-03-12 13:20:00,12.853,13.018,12.808,12.913,2050000.0
2007-03-12 13:25:00,12.956,12.986,12.827,12.883,1800000.0
2007-03-12 13:30:00,13.003,13.017,12.802,12.847,2100000.0
2007-03-12 13:35:00,12.904,13.033,12.781,12.912,2100000.0
2007-03-12 13:40:00,12.821,12.978,12.806,12.879,1600000.0
2007-03-12 13:45:00,12.859,12.959,12.814,12.91,2000000.0
2007-03-12 13:50:00,12.87,12.951,12.772,12.937,2000000.0
2007-03-12 13:55:00,12.88,12.945,12.771,12.94,1850000.0
2007-03-12 14:00:00,12.89,12.939,12.788,12.922,1800000.0
2007-03-12 14:05:00,12.821,12.965,12.766,12.837,2150000.0
2007-03-12 14:10:00,12.805,12.964,12.805,12.85,2050000.0
2007-03-12 14:15:00,12.774,12.956,12.774,12.898,2300000.0
2007-03-12 14:20:00,12.813,12.925,12.765,12.905,2050000.0
2007-03-12 14:25:00,12.837,12.936,12.758,12.871,1850000.0
2007-03-12 14:30:00,12.834,12.897,12.744,12.758,2300000.0
2007-03-12 14:35:00,12.825,12.852,12.703,12.733,2200000.0
2007-03-12 14:40:00,12.807,12.857,12.709,12.816,2300000.0
2007-03-12 14:45:00,12.818,12.897,12.735,12.735,2000000.0
2007-03-12 14:50:00,12.812,12.916,12.73,12.791,2150000.0
2007-03-12 14:55:00,12.831,12.9,12.723,12.882,2400000.0
2007-03-12 15:00:00,12.75,12.894,12.725,12.759,2400000.0
2007-03-12 15:05:00,12.746,12.914,12.722,12.761,2250000.0
2007-03-12 15:10:00,12.78,12.88,12.699,12.853,2000000.0
2007-03-12 15:15:00,12.757,12.899,12.736,12.844,2200000.0
2007-03-12 15:20:00,12.806,12.921,12.751,12.859,2100000.0
2007-03-12 15:25:00,12.854,12.857,12.733,12.737,2000000.0
2007-03-12 15:30:00,12.794,12.824,12.628,12.628,2200000.0
2007-03-12 15:35:00,12.763,12.878,12.665,12.768,2200000.0
2007-03-12 15:40:00,12.741,12.88,12.726,12.854,2000000.0
2007-03-12 15:45:00,12.858,12.873,12.696,12.853,2100000.0
2007-03-12 15:50:00,12.748,12.884,12.705,12.823,2200000.0
2007-03-12 15:55:00,12.692,12.874,12.692,12.751,2350000.0
2007-03-12 16:00:00,12.813,12.846,12.662,12.791,2450000.0
2007-03-12 16:05:00,12.805,12.844,12.695,12.844,2200000.0
2007-03-12 16:10:00,12.824,12.852,12.694,12.752,2300000.0
2007-03-12 16:15:00,12.815,12.863,12.69,12.746,1950000.0
2007-03-12 16:20:00,12.848,12.882,12.702,12.882,2450000.0
2007-03-12 16:25:00,12.842,12.869,12.715,12.813,2250000.0
2007-03-12 16:30:00,12.746,12.875,12.712,12.861,2200000.0
2007-03-12 16:35:00,12.753,12.91,12.714,12.91,2450000.0
2007-03-12 16:40:00,12.794,12.932,12.782,12.782,2100000.0
2007-03-12 16:45:00,12.817,12.93,12.785,12.805,2300000.0
2007-03-12 16:50:00,12.942,12.942,12.797,12.815,2100000.0
2007-03-12 16:55:00,12.879,12.953,12.764,12.82,2350000.0
2007-03-12 17:00:00,12.905,12.905,12.735,12.82,2100000.0
2007-03-12 17:05:00,12.887,12.919,12.723,12.805,2250000.0
2007-03-12 17:10:00,12.891,12.939,12.762,12.89,2150000.0
2007-03-12 17:15:00,12.785,12.924,12.742,12.895,1850000.0
2007-03-12 17:20:00,12.87,12.959,12.802,12.89,2250000.0
2007-03-12 17:25:00,12.963,13.017,12.855,12.985,2300000.0
2007-03-12 17:30:00,12.848,13.039,12.836,13.015,2300000.0
2007-03-12 17:35:00,12.932,13.024,12.844,12.912,2250000.0
2007-03-12 17:40:00,12.908,13.016,12.868,12.977,2200000.0
2007-03-12 17:45:00,12.898,13.059,12.855,13.021,2200000.0
2007-03-12 17:50:00,13.02,13.063,12.886,13.029,2300000.0
2007-03-12 17:55:00,12.932,13.074,12.889,13.016,1950000.0
2007-03-12 18:00:00,12.931,13.047,12.883,12.952,2050000.0
2007-03-12 18:05:00,12.961,13.055,12.856,12.992,2250000.0
2007-03-12 18:10:00,13.012,13.017,12.873,12.979,2200000.0
2007-03-12 18:15:00,12.913,13.06,12.881,12.995,2200000.0
2007-03-12 18:20:00,12.948,13.046,12.869,12.998,2150000.0
2007-03-12 18:25:00,12.914,13.059,12.864,13.012,2300000.0
2007-03-12 18:30:00,12.967,13.014,12.832,12.989,2100000.0
2007-03-12 18:35:00,12.919,12.984,12.846,12.978,2250000.0
2007-03-12 18:40:00,12.983,13.018,12.843,12.927,2400000.0
2007-03-12 18:45:00,12.903,13.003,12.845,12.863,1850000.0
2007-03-12 18:50:00,12.999,13.064,12.878,12.936,2250000.0
2007-03-12 18:55:00,12.896,13.039,12.862,12.959,2150000.0
2007-03-12 19:00:00,12.943,13.035,12.871,12.934,1850000.0
2007-03-12 19:05:00,12.991,13.086,12.876,12.969,2150000.0
2007-03-12 19:10:00,12.854,12.991,12.847,12.955,1950000.0
2007-03-12 19:15:00,12.896,12.989,12.842,12.989,2150000.0
2007-03-12 19:20:00,12.951,12.979,12.811,12.928,2100000.0
2007-03-12 19:25:00,12.828,12.958,12.795,12.9,2500000.0
2007-03-12 19:30:00,12.962,12.982,12.817,12.919,2000000.0
2007-03-12 19:35:00,12.875,12.996,12.787,12.85,1850000.0
2007-03-12 19:40:00,12.811,12.98,12.78,12.873,1300000.0
2007-03-12 19:45:00,12.877,12.994,12.815,12.994,2050000.0
2007-03-12 19:50:00,12.932,12.993,12.818,12.913,2150000.0
2007-03-12 19:55:00,12.825,12.992,12.825,12.928,1850000.0
2007-03-12 20:00:00,12.854,12.996,12.849,12.904,1800000.0
2007-03-12 20:05:00,12.964,12.998,12.828,12.886,1950000.0
2007-03-12 20:10:00,12.98,12.983,12.834,12.946,1950000.0
2007-03-12 20:15:00,12.976,12.995,12.811,12.9,1450000.0
2007-03-12 20:20:00,12.953,13.006,12.863,12.944,2550000.0
2007-03-12 20:25:00,12.865,12.989,12.83,12.919,2300000.0
2007-03-12 20:30:00,12.851,12.992,12.815,12.96,1800000.0
2007-03-12 20:35:00,12.958,12.976,12.826,12.89,1300000.0
2007-03-12 20:40:00,12.972,13.004,12.844,12.908,1550000.0
2007-03-12 20:45:00,12.99,13.015,12.841,12.864,1850000.0
2007-03-12 20:50:00,12.987,13.007,12.838,12.902,2100000.0
2007-03-12 20:55:00,12.964,12.982,12.792,12.901,2100000.0
2007-03-12 21:00:00,12.959,12.969,12.849,12.941,950000.0
2007-03-12 21:05:00,12.948,13.037,12.837,12.885,1850000.0
2007-03-12 21:10:00,12.898,12.975,12.816,12.959,1650000.0
2007-03-12 21:15:00,12.964,13.004,12.811,12.908,2300000.0
2007-03-12 21:20:00,12.928,12.983,12.847,12.943,1750000.0
2007-03-12 21:25:00,12.935,13.021,12.845,12.917,1100000.0
2007-03-12 21:30:00,12.841,13.008,12.841,12.953,1600000.0
2007-03-12 21:35:00,12.914,12.967,12.797,12.951,1600000.0
2007-03-12 21:40:00,12.943,12.972,12.834,12.834,750000.0
2007-03-12 21:45:00,12.953,13.02,12.815,12.937,1950000.0
2007-03-12 21:50:00,12.978,12.98,12.821,12.979,950000.0
2007-03-12 21:55:00,12.926,12.926,12.825,12.919,300000.0
2007-03-12 22:00:00,12.892,12.989,12.836,12.938,850000.0
2007-03-12 22:05:00,12.944,12.988,12.818,12.959,1150000.0
2007-03-12 22:10:00,12.948,12.973,12.84,12.968,1500000.0
2007-03-12 22:15:00,12.945,12.999,12.865,12.957,1450000.0
2007-03-12 22:20:00,12.854,12.999,12.827,12.903,1200000.0
2007-03-12 22:25:00,12.942,12.942,12.842,12.883,200000.0
2007-03-12 22:35:00,12.959,13.04,12.858,12.959,1750000.0
2007-03-12 22:40:00,12.955,12.955,12.863,12.899,200000.0
2007-03-12 22:45:00,12.881,13.02,12.853,12.886,2000000.0
2007-03-12 22:50:00,12.966,12.966,12.874,12.889,850000.0
2007-03-12 22:55:00,12.906,13.004,12.853,12.953,2250000.0
2007-03-12 23:05:00,12.874,13.014,12.874,12.917,350000.0
2007-03-12 23:10:00,12.967,13.007,12.828,12.985,1000000.0
2007-03-12 23:15:00,12.875,13.019,12.869,12.907,800000.0
2007-03-12 23:20:00,12.923,13.011,12.923,13.006,300000.0
2007-03-12 23:25:00,12.933,12.933,12.931,12.931,100000.0
2007-03-12 23:30:00,12.956,12.956,12.872,12.905,200000.0
2007-03-12 23:50:00,12.966,12.966,12.882,12.915,200000.0
2007-03-12 23:55:00,12.954,12.954,12.85,12.886,200000.0
2007-03-13 00:00:00,12.99,13.01,12.73,12.73,200000.0
2007-03-13 00:05:00,12.916,12.949,12.868,12.949,200000.0
2007-03-13 00:15:00,12.876,12.976,12.876,12.976,150000.0
2007-03-13 00:20:00,12.973,13.024,12.895,12.937,400000.0
2007-03-13 00:30:00,12.946,12.975,12.862,12.895,600000.0
2007-03-13 00:35:00,12.866,12.932,12.844,12.844,200000.0
2007-03-13 00:40:00,12.944,13.02,12.865,12.924,600000.0
2007-03-13 00:45:00,12.993,12.993,12.849,12.926,650000.0
2007-03-13 00:50:00,12.915,12.964,12.829,12.829,200000.0
2007-03-13 00:55:00,12.928,12.945,12.824,12.87,650000.0
2007-03-13 01:00:00,12.973,12.981,12.833,12.963,850000.0
2007-03-13 01:05:00,12.951,12.982,12.843,12.951,1100000.0
2007-03-13 01:10:00,12.937,12.944,12.837,12.894,400000.0
2007-03-13 01:15:00,12.944,12.997,12.89,12.997,900000.0
2007-03-13 01:25:00,12.953,13.03,12.872,12.962,1650000.0
2007-03-13 01:30:00,12.987,12.994,12.852,12.944,800000.0
2007-03-13 01:35:00,12.9,12.958,12.871,12.906,1250000.0
2007-03-13 01:40:00,12.998,13.022,12.869,12.956,1250000.0
2007-03-13 01:45:00,12.958,12.992,12.829,12.94,2050000.0
2007-03-13 01:50:00,12.878,12.981,12.828,12.893,2350000.0
2007-03-13 01:55:00,12.885,12.986,12.817,12.921,2250000.0
2007-03-13 02:00:00,12.838,12.954,12.81,12.868,2400000.0
2007-03-13 02:05:00,12.935,12.937,12.791,12.828,1700000.0
2007-03-13 02:10:00,12.871,12.968,12.791,12.92,1600000.0
2007-03-13 02:15:00,12.872,12.977,12.821,12.826,2150000.0
2007-03-13 02:20:00,12.966,12.972,12.826,12.918,2250000.0
2007-03-13 02:25:00,12.968,13.005,12.829,12.965,3400000.0
2007-03-13 02:30:00,12.851,13.0,12.835,12.848,2450000.0
2007-03-13 02:35:00,12.966,12.979,12.798,12.829,2400000.0
2007-03-13 02:40:00,12.954,13.008,12.854,12.96,1850000.0
2007-03-13 02:45:00,12.907,12.987,12.841,12.987,1200000.0
2007-03-13 02:50:00,12.908,12.992,12.839,12.948,2200000.0
2007-03-13 02:55:00,12.87,13.015,12.837,12.884,2400000.0
2007-03-13 03:00:00,12.861,13.011,12.852,12.89,1400000.0
2007-03-13 03:05:00,12.906,13.01,12.826,12.826,1400000.0
2007-03-13 03:10:00,12.958,13.026,12.824,12.944,1800000.0
2007-03-13 03:15:00,12.914,13.003,12.834,12.834,1450000.0
2007-03-13 03:20:00,12.908,12.921,12.794,12.857,650000.0
2007-03-13 03:25:00,12.934,12.972,12.823,12.913,1350000.0
2007-03-13 03:30:00,12.941,12.941,12.816,12.865,600000.0
2007-03-13 03:35:00,12.973,12.98,12.841,12.923,1250000.0
2007-03-13 03:40:00,12.9,12.981,12.817,12.959,1450000.0
2007-03-13 03:45:00,12.915,12.948,12.821,12.905,1500000.0
2007-03-13 03:50:00,12.915,12.966,12.806,12.907,1300000.0
2007-03-13 03:55:00,12.859,12.975,12.794,12.939,2150000.0
2007-03-13 04:00:00,12.958,12.981,12.835,12.904,2000000.0
2007-03-13 04:05:00,12.932,12.982,12.829,12.982,1800000.0
2007-03-13 04:10:00,12.895,12.979,12.828,12.921,1450000.0
2007-03-13 04:15:00,12.896,12.988,12.851,12.931,1250000.0
2007-03-13 04:20:00,12.917,13.023,12.789,12.86,1350000.0
2007-03-13 04:25:00,12.822,12.957,12.822,12.951,1000000.0
2007-03-13 04:30:00,12.946,12.946,12.82,12.919,600000.0
2007-03-13 04:35:00,12.897,12.96,12.851,12.916,800000.0
2007-03-13 04:40:00,12.884,12.912,12.823,12.911,450000.0
2007-03-13 04:45:00,12.947,12.963,12.829,12.866,850000.0
2007-03-13 04:50:00,12.831,12.948,12.831,12.924,300000.0
2007-03-13 04:55:00,12.852,12.925,12.852,12.913,350000.0
2007-03-13 05:00:00,12.924,12.952,12.82,12.859,1300000.0
2007-03-13 05:05:00,12.959,12.959,12.816,12.897,1150000.0
2007-03-13 05:10:00,12.8,12.964,12.799,12.958,1250000.0
2007-03-13 05:15:00,12.925,12.925,12.819,12.857,200000.0
2007-03-13 05:20:00,12.925,12.929,12.84,12.929,300000.0
2007-03-13 05:25:00,12.885,13.001,12.805,12.841,1150000.0
2007-03-13 05:30:00,12.917,12.977,12.826,12.924,2400000.0
2007-03-13 05:35:00,12.916,13.005,12.822,12.951,1750000.0
2007-03-13 05:40:00,12.89,12.984,12.84,12.899,1700000.0
2007-03-13 05:45:00,12.93,12.953,12.797,12.797,1100000.0
2007-03-13 05:50:00,12.912,12.934,12.836,12.901,700000.0
2007-03-13 05:55:00,12.853,12.933,12.803,12.858,950000.0
2007-03-13 06:00:00,12.865,12.955,12.808,12.841,1050000.0
2007-03-13 06:05:00,12.95,12.955,12.803,12.91,600000.0
2007-03-13 06:10:00,12.914,12.929,12.803,12.839,650000.0
2007-03-13 06:15:00,12.839,12.932,12.798,12.92,950000.0
2007-03-13 06:20:00,12.927,12.929,12.807,12.845,950000.0
2007-03-13 06:25:00,12.935,12.963,12.856,12.906,900000.0
2007-03-13 06:30:00,12.869,12.95,12.805,12.95,950000.0
2007-03-13 06:35:00,12.917,13.008,12.822,12.844,1000000.0
2007-03-13 06:40:00,12.896,12.991,12.844,12.905,1550000.0
2007-03-13 06:45:00,12.961,13.0,12.837,12.903,1700000.0
2007-03-13 06:50:00,12.946,12.966,12.839,12.926,1150000.0
2007-03-13 06:55:00,12.923,12.973,12.836,12.973,650000.0
2007-03-13 07:00:00,12.88,12.981,12.823,12.901,450000.0
2007-03-13 07:05:00,12.839,12.987,12.827,12.962,1850000.0
2007-03-13 07:10:00,12.943,12.981,12.831,12.916,900000.0
2007-03-13 07:15:00,12.855,12.969,12.845,12.853,1900000.0
2007-03-13 07:20:00,12.935,12.969,12.851,12.851,1000000.0
2007-03-13 07:25:00,12.965,12.965,12.843,12.925,500000.0
2007-03-13 07:30:00,12.906,12.963,12.846,12.846,700000.0
2007-03-13 07:35:00,12.893,12.953,12.813,12.91,700000.0
2007-03-13 07:40:00,12.835,12.936,12.809,12.918,450000.0
2007-03-13 07:45:00,12.911,12.938,12.834,12.903,350000.0
2007-03-13 07:50:00,12.863,12.943,12.808,12.866,1700000.0
2007-03-13 07:55:00,12.896,12.949,12.813,12.864,950000.0
2007-03-13 08:00:00,12.929,12.971,12.816,12.816,1150000.0
2007-03-13 08:05:00,12.845,12.95,12.803,12.843,1400000.0
2007-03-13 08:10:00,12.946,12.946,12.838,12.838,650000.0
2007-03-13 08:15:00,12.89,12.956,12.822,12.892,1450000.0
2007-03-13 08:20:00,12.834,12.944,12.806,12.824,900000.0
2007-03-13 08:25:00,12.828,12.978,12.82,12.902,1950000.0
2007-03-13 08:30:00,12.92,12.981,12.819,12.888,1800000.0
2007-03-13 08:35:00,12.923,12.992,12.791,12.847,2050000.0
2007-03-13 08:40:00,12.892,12.974,12.846,12.921,1100000.0
2007-03-13 08:45:00,12.957,13.01,12.822,12.877,1850000.0
2007-03-13 08:50:00,12.82,13.005,12.82,12.907,1850000.0
2007-03-13 08:55:00,12.955,12.971,12.811,12.904,950000.0
2007-03-13 09:05:00,12.9,12.974,12.821,12.826,1300000.0
2007-03-13 09:10:00,12.939,12.973,12.829,12.871,2050000.0
2007-03-13 09:15:00,12.885,12.981,12.823,12.952,2100000.0
2007-03-13 09:20:00,12.89,13.003,12.848,12.924,2100000.0
2007-03-13 09:25:00,12.969,12.987,12.84,12.963,1350000.0
2007-03-13 09:30:00,12.88,12.991,12.827,12.945,1650000.0
2007-03-13 09:35:00,12.853,12.974,12.802,12.914,1250000.0
2007-03-13 09:40:00,12.828,12.972,12.773,12.938,2000000.0
2007-03-13 09:45:00,12.851,12.966,12.813,12.859,900000.0
2007-03-13 09:50:00,12.859,12.967,12.8,12.906,2000000.0
2007-03-13 09:55:00,12.901,12.982,12.805,12.953,2150000.0
2007-03-13 10:00:00,12.914,12.941,12.8,12.863,950000.0
2007-03-13 10:05:00,12.839,12.974,12.781,12.929,1550000.0
2007-03-13 10:10:00,12.906,12.955,12.783,12.896,2250000.0
2007-03-13 10:15:00,12.965,12.996,12.783,12.847,2000000.0
2007-03-13 10:20:00,12.855,12.965,12.773,12.937,2700000.0
2007-03-13 10:25:00,12.823,12.98,12.74,12.886,2400000.0
2007-03-13 10:30:00,12.843,12.939,12.765,12.874,2350000.0
2007-03-13 10:35:00,12.817,12.992,12.791,12.817,2350000.0
2007-03-13 10:40:00,12.883,12.936,12.77,12.902,2950000.0
2007-03-13 10:45:00,12.906,12.946,12.745,12.832,2150000.0
2007-03-13 10:50:00,12.903,12.967,12.719,12.909,3200000.0
2007-03-13 10:55:00,12.894,12.951,12.758,12.805,2450000.0
2007-03-13 11:00:00,12.844,12.957,12.802,12.948,1650000.0
2007-03-13 11:05:00,12.811,12.959,12.762,12.92,2200000.0
2007-03-13 11:10:00,12.838,12.964,12.797,12.93,2200000.0
2007-03-13 11:15:00,12.818,12.953,12.802,12.938,1650000.0
2007-03-13 11:20:00,12.928,12.971,12.81,12.918,2300000.0
2007-03-13 11:25:00,12.836,12.947,12.78,12.872,2300000.0
2007-03-13 11:30:00,12.932,12.993,12.782,12.916,1900000.0
2007-03-13 11:35:00,12.913,12.956,12.789,12.839,2150000.0
2007-03-13 11:40:00,12.862,12.963,12.794,12.899,1900000.0
2007-03-13 11:45:00,12.812,12.957,12.768,12.861,2200000.0
2007-03-13 11:50:00,12.879,12.971,12.779,12.874,2200000.0
2007-03-13 11:55:00,12.869,12.963,12.794,12.885,1950000.0
2007-03-13 12:00:00,12.898,12.981,12.798,12.86,2150000.0
2007-03-13 12:05:00,12.924,12.954,12.797,12.849,1950000.0
2007-03-13 12:10:00,12.898,12.995,12.8,12.856,2000000.0
2007-03-13 12:15:00,12.872,12.93,12.794,12.828,1700000.0
2007-03-13 12:20:00,12.87,12.981,12.815,12.916,1400000.0
2007-03-13 12:25:00,12.954,12.975,12.818,12.837,2450000.0
2007-03-13 12:30:00,12.939,12.959,12.805,12.812,1350000.0
2007-03-13 12:35:00,12.975,12.975,12.795,12.899,2100000.0
2007-03-13 12:40:00,12.869,12.939,12.786,12.82,2400000.0
2007-03-13 12:45:00,12.864,12.968,12.798,12.852,2250000.0
2007-03-13 12:50:00,12.865,12.974,12.773,12.839,2350000.0
2007-03-13 12:55:00,12.864,12.955,12.78,12.913,2150000.0
2007-03-13 13:00:00,12.88,12.912,12.755,12.792,2200000.0
2007-03-13 13:05:00,12.814,12.94,12.785,12.79,2200000.0
2007-03-13 13:10:00,12.872,12.918,12.748,12.894,1850000.0
2007-03-13 13:15:00,12.823,12.951,12.757,12.793,2000000.0
2007-03-13 13:20:00,12.778,12.92,12.719,12.811,2050000.0
2007-03-13 13:25:00,12.861,12.886,12.719,12.838,2150000.0
2007-03-13 13:30:00,12.883,12.902,12.718,12.767,2100000.0
2007-03-13 13:35:00,12.818,12.934,12.713,12.828,2100000.0
2007-03-13 13:40:00,12.806,12.877,12.73,12.798,1950000.0
2007-03-13 13:45:00,12.78,12.882,12.697,12.844,2000000.0
2007-03-13 13:50:00,12.792,12.886,12.737,12.862,2000000.0
2007-03-13 13:55:00,12.826,12.874,12.703,12.779,1950000.0
2007-03-13 14:00:00,12.809,12.88,12.729,12.878,1800000.0
2007-03-13 14:05:00,12.787,12.883,12.709,12.771,2250000.0
2007-03-13 14:10:00,12.77,12.889,12.728,12.807,2050000.0
2007-03-13 14:15:00,12.766,12.936,12.738,12.886,2300000.0
2007-03-13 14:20:00,12.77,12.893,12.713,12.856,2050000.0
2007-03-13 14:25:00,12.784,12.879,12.712,12.824,1850000.0
2007-03-13 14:30:00,12.787,12.899,12.72,12.774,2200000.0
2007-03-13 14:35:00,12.848,12.898,12.712,12.752,2200000.0
2007-03-13 14:40:00,12.819,12.874,12.702,12.836,2300000.0
2007-03-13 14:45:00,12.852,12.927,12.769,12.782,2000000.0
2007-03-13 14:50:00,12.793,12.951,12.771,12.848,2150000.0
2007-03-13 14:55:00,12.894,12.959,12.794,12.959,2400000.0
2007-03-13 15:00:00,12.838,12.966,12.8,12.846,2400000.0
2007-03-13 15:05:00,12.851,13.028,12.812,12.834,2250000.0
2007-03-13 15:10:00,12.858,12.977,12.797,12.913,1850000.0
2007-03-13 15:15:00,12.807,12.949,12.798,12.907,2100000.0
2007-03-13 15:20:00,12.88,12.943,12.797,12.906,1850000.0
2007-03-13 15:25:00,12.924,12.955,12.81,12.947,1850000.0
2007-03-13 15:30:00,12.897,12.918,12.753,12.753,2200000.0
2007-03-13 15:35:00,12.848,12.977,12.798,12.864,2150000.0
2007-03-13 15:40:00,12.831,12.976,12.805,12.954,2000000.0
2007-03-13 15:45:00,12.949,12.975,12.789,12.97,2100000.0
2007-03-13 15:50:00,12.82,12.973,12.788,12.961,2200000.0
2007-03-13 15:55:00,12.83,13.022,12.819,12.852,2350000.0
2007-03-13 16:00:00,12.873,12.942,12.752,12.884,2450000.0
2007-03-13 16:05:00,12.859,12.93,12.761,12.921,2100000.0
2007-03-13 16:10:00,12.879,12.908,12.735,12.837,2300000.0
2007-03-13 16:15:00,12.915,12.924,12.723,12.727,2150000.0
2007-03-13 16:20:00,12.858,12.858,12.67,12.848,2450000.0
2007-03-13 16:25:00,12.804,12.867,12.694,12.791,2100000.0
2007-03-13 16:30:00,12.753,12.886,12.71,12.886,2200000.0
2007-03-13 16:35:00,12.799,12.928,12.716,12.89,2450000.0
2007-03-13 16:40:00,12.876,12.924,12.764,12.801,2050000.0
2007-03-13 16:45:00,12.811,12.958,12.776,12.797,2300000.0
2007-03-13 16:50:00,12.77,12.927,12.762,12.804,2000000.0
2007-03-13 16:55:00,12.881,12.906,12.764,12.793,2200000.0
2007-03-13 17:00:00,12.904,12.904,12.758,12.833,2100000.0
2007-03-13 17:05:00,12.882,12.94,12.764,12.824,2050000.0
2007-03-13 17:10:00,12.883,12.932,12.77,12.881,2150000.0
2007-03-13 17:15:00,12.79,12.908,12.768,12.867,1850000.0
2007-03-13 17:20:00,12.837,12.907,12.756,12.78,2100000.0
2007-03-13 17:25:00,12.86,12.908,12.765,12.891,2300000.0
2007-03-13 17:30:00,12.76,12.894,12.709,12.858,2300000.0
2007-03-13 17:35:00,12.822,12.893,12.73,12.75,2250000.0
2007-03-13 17:40:00,12.792,12.961,12.778,12.874,2150000.0
2007-03-13 17:45:00,12.794,12.914,12.76,12.873,2150000.0
2007-03-13 17:50:00,12.868,12.911,12.714,12.888,2300000.0
2007-03-13 17:55:00,12.782,12.902,12.718,12.858,1950000.0
2007-03-13 18:00:00,12.775,12.886,12.695,12.763,2050000.0
2007-03-13 18:05:00,12.764,12.844,12.667,12.783,2150000.0
2007-03-13 18:10:00,12.799,12.876,12.709,12.813,2450000.0
2007-03-13 18:15:00,12.801,12.857,12.677,12.805,1950000.0
2007-03-13 18:20:00,12.727,12.83,12.682,12.803,2150000.0
2007-03-13 18:25:00,12.744,12.831,12.692,12.822,2200000.0
2007-03-13 18:30:00,12.805,12.866,12.657,12.835,2200000.0
2007-03-13 18:35:00,12.753,12.842,12.684,12.812,2250000.0
2007-03-13 18:40:00,12.798,12.844,12.647,12.78,2300000.0
2007-03-13 18:45:00,12.755,12.872,12.717,12.799,2100000.0
2007-03-13 18:50:00,12.861,12.867,12.723,12.866,2300000.0
2007-03-13 18:55:00,12.757,12.863,12.693,12.798,1950000.0
2007-03-13 19:00:00,12.773,12.869,12.709,12.869,1900000.0
2007-03-13 19:05:00,12.789,12.886,12.708,12.79,2000000.0
2007-03-13 19:10:00,12.834,12.887,12.732,12.848,1550000.0
2007-03-13 19:15:00,12.779,12.872,12.708,12.846,1700000.0
2007-03-13 19:20:00,12.837,12.848,12.714,12.835,1700000.0
2007-03-13 19:25:00,12.772,12.849,12.663,12.744,1500000.0
2007-03-13 19:30:00,12.826,12.828,12.65,12.789,1800000.0
2007-03-13 19:35:00,12.793,12.809,12.656,12.76,1400000.0
2007-03-13 19:40:00,12.787,12.81,12.671,12.79,1400000.0
2007-03-13 19:45:00,12.722,12.823,12.683,12.717,1450000.0
2007-03-13 19:50:00,12.765,12.817,12.649,12.753,1950000.0
2007-03-13 19:55:00,12.689,12.81,12.654,12.654,1900000.0
2007-03-13 20:00:00,12.655,12.799,12.655,12.763,1650000.0
2007-03-13 20:05:00,12.757,12.82,12.65,12.679,1450000.0
2007-03-13 20:10:00,12.788,12.809,12.642,12.72,1150000.0
2007-03-13 20:15:00,12.666,12.75,12.583,12.583,1400000.0
2007-03-13 20:20:00,12.704,12.741,12.579,12.624,1450000.0
2007-03-13 20:25:00,12.733,12.794,12.68,12.713,1300000.0
2007-03-13 20:30:00,12.67,12.806,12.67,12.788,1500000.0
2007-03-13 20:35:00,12.764,12.799,12.66,12.66,1450000.0
2007-03-13 20:40:00,12.761,12.799,12.652,12.768,1450000.0
2007-03-13 20:45:00,12.751,12.815,12.633,12.809,1750000.0
2007-03-13 20:50:00,12.706,12.815,12.665,12.665,1500000.0
2007-03-13 20:55:00,12.766,12.777,12.652,12.71,1000000.0
2007-03-13 21:00:00,12.748,12.788,12.641,12.72,1700000.0
2007-03-13 21:05:00,12.647,12.76,12.583,12.621,1750000.0
2007-03-13 21:10:00,12.631,12.768,12.597,12.597,1500000.0
2007-03-13 21:15:00,12.635,12.75,12.594,12.625,1900000.0
2007-03-13 21:20:00,12.658,12.722,12.578,12.69,1300000.0
2007-03-13 21:25:00,12.744,12.762,12.597,12.736,1600000.0
2007-03-13 21:30:00,12.754,12.781,12.644,12.743,1150000.0
2007-03-13 21:35:00,12.712,12.791,12.623,12.774,1700000.0
2007-03-13 21:40:00,12.736,12.793,12.615,12.645,1350000.0
2007-03-13 21:45:00,12.677,12.782,12.641,12.726,1100000.0
2007-03-13 21:50:00,12.767,12.767,12.606,12.713,850000.0
2007-03-13 21:55:00,12.653,12.772,12.613,12.725,1250000.0
2007-03-13 22:00:00,12.674,12.777,12.636,12.678,900000.0
2007-03-13 22:05:00,12.674,12.747,12.63,12.747,1150000.0
2007-03-13 22:10:00,12.653,12.756,12.607,12.676,1200000.0
2007-03-13 22:15:00,12.664,12.72,12.625,12.697,600000.0
2007-03-13 22:20:00,12.653,12.736,12.641,12.674,400000.0
2007-03-13 22:25:00,12.704,12.704,12.604,12.643,200000.0
2007-03-13 22:30:00,12.662,12.729,12.63,12.708,800000.0
2007-03-13 22:35:00,12.612,12.739,12.576,12.614,1000000.0
2007-03-13 22:40:00,12.718,12.724,12.593,12.646,1050000.0
2007-03-13 22:45:00,12.636,12.71,12.593,12.636,1000000.0
2007-03-13 22:50:00,12.692,12.695,12.6,12.686,400000.0
2007-03-13 22:55:00,12.612,12.757,12.591,12.618,1500000.0
2007-03-13 23:00:00,12.629,12.705,12.623,12.705,450000.0
2007-03-13 23:05:00,12.626,12.758,12.609,12.717,1800000.0
2007-03-13 23:10:00,12.688,12.737,12.591,12.688,1350000.0
2007-03-13 23:15:00,12.63,12.708,12.566,12.605,300000.0
2007-03-13 23:30:00,12.675,12.675,12.59,12.651,300000.0
2007-03-13 23:50:00,12.656,12.656,12.556,12.595,200000.0
2007-03-14 00:00:00,12.76,12.84,12.58,12.718,1800000.0
2007-03-14 00:05:00,12.689,12.761,12.637,12.658,950000.0
2007-03-14 00:10:00,12.628,12.738,12.628,12.724,450000.0
2007-03-14 00:15:00,12.69,12.776,12.654,12.776,300000.0
2007-03-14 00:20:00,12.714,12.735,12.651,12.659,500000.0
2007-03-14 00:25:00,12.727,12.782,12.673,12.701,700000.0
2007-03-14 00:30:00,12.728,12.732,12.626,12.673,400000.0
2007-03-14 00:50:00,12.748,12.755,12.663,12.699,400000.0
2007-03-14 00:55:00,12.737,12.737,12.645,12.706,250000.0
2007-03-14 01:05:00,12.734,12.734,12.651,12.683,200000.0
2007-03-14 01:15:00,12.725,12.725,12.625,12.664,200000.0
2007-03-14 01:20:00,12.713,12.767,12.643,12.679,500000.0
2007-03-14 01:25:00,12.744,12.774,12.708,12.721,450000.0
2007-03-14 01:30:00,12.714,12.774,12.632,12.724,950000.0
2007-03-14 01:35:00,12.738,12.738,12.617,12.673,1300000.0
2007-03-14 01:40:00,12.759,12.761,12.619,12.731,1000000.0
2007-03-14 01:45:00,12.634,12.728,12.632,12.643,500000.0
2007-03-14 01:50:00,12.626,12.698,12.604,12.648,550000.0
2007-03-14 01:55:00,12.711,12.746,12.604,12.696,1300000.0
2007-03-14 02:00:00,12.705,12.705,12.613,12.628,350000.0
2007-03-14 02:05:00,12.623,12.699,12.623,12.644,250000.0
2007-03-14 02:10:00,12.705,12.71,12.591,12.697,1200000.0
2007-03-14 02:15:00,12.637,12.803,12.592,12.675,1750000.0
2007-03-14 02:20:00,12.729,12.769,12.646,12.73,800000.0
2007-03-14 02:25:00,12.663,12.77,12.629,12.65,1150000.0
2007-03-14 02:30:00,12.638,12.755,12.638,12.715,1050000.0
2007-03-14 02:35:00,12.722,12.738,12.68,12.738,550000.0
2007-03-14 02:40:00,12.631,12.74,12.592,12.636,850000.0
2007-03-14 02:45:00,12.709,12.761,12.619,12.75,1600000.0
2007-03-14 02:50:00,12.613,12.735,12.613,12.702,450000.0
2007-03-14 02:55:00,12.629,12.735,12.598,12.7,750000.0
2007-03-14 03:00:00,12.716,12.717,12.62,12.668,700000.0
2007-03-14 03:05:00,12.591,12.743,12.591,12.67,800000.0
2007-03-14 03:10:00,12.719,12.755,12.578,12.674,1800000.0
2007-03-14 03:15:00,12.708,12.737,12.598,12.615,1300000.0
2007-03-14 03:20:00,12.682,12.72,12.552,12.594,1200000.0
2007-03-14 03:25:00,12.573,12.75,12.573,12.681,950000.0
2007-03-14 03:30:00,12.701,12.714,12.579,12.674,1100000.0
2007-03-14 03:35:00,12.723,12.723,12.617,12.686,550000.0
2007-03-14 03:40:00,12.678,12.763,12.587,12.687,1550000.0
2007-03-14 03:45:00,12.666,12.721,12.563,12.657,1550000.0
2007-03-14 03:50:00,12.597,12.71,12.555,12.686,1500000.0
2007-03-14 03:55:00,12.704,12.708,12.587,12.634,1350000.0
2007-03-14 04:00:00,12.608,12.707,12.592,12.692,500000.0
2007-03-14 04:05:00,12.589,12.685,12.535,12.535,2150000.0
2007-03-14 04:10:00,12.651,12.663,12.536,12.651,1500000.0
2007-03-14 04:15:00,12.584,12.639,12.481,12.615,2150000.0
2007-03-14 04:20:00,12.666,12.675,12.501,12.67,1350000.0
2007-03-14 04:25:00,12.566,12.683,12.497,12.577,1900000.0
2007-03-14 04:30:00,12.609,12.666,12.512,12.593,1950000.0
2007-03-14 04:35:00,12.616,12.64,12.525,12.631,1550000.0
2007-03-14 04:40:00,12.587,12.683,12.521,12.579,1700000.0
2007-03-14 04:45:00,12.633,12.683,12.524,12.662,1750000.0
2007-03-14 04:50:00,12.534,12.689,12.489,12.552,1600000.0
2007-03-14 04:55:00,12.639,12.699,12.533,12.625,1150000.0
2007-03-14 05:00:00,12.576,12.65,12.542,12.544,1050000.0
2007-03-14 05:05:00,12.608,12.7,12.558,12.65,700000.0
2007-03-14 05:10:00,12.628,12.687,12.541,12.676,1050000.0
2007-03-14 05:15:00,12.63,12.679,12.514,12.643,1350000.0
2007-03-14 05:20:00,12.628,12.693,12.48,12.616,1300000.0
2007-03-14 05:25:00,12.661,12.661,12.499,12.626,1600000.0
2007-03-14 05:30:00,12.566,12.648,12.563,12.597,900000.0
2007-03-14 05:35:00,12.587,12.638,12.516,12.619,1150000.0
2007-03-14 05:40:00,12.521,12.633,12.487,12.617,2400000.0
2007-03-14 05:45:00,12.536,12.645,12.502,12.601,1150000.0
2007-03-14 05:50:00,12.624,12.633,12.501,12.547,1100000.0
2007-03-14 05:55:00,12.603,12.603,12.504,12.574,650000.0
2007-03-14 06:00:00,12.577,12.671,12.482,12.549,1000000.0
2007-03-14 06:05:00,12.516,12.649,12.496,12.594,1350000.0
2007-03-14 06:10:00,12.598,12.641,12.496,12.625,1150000.0
2007-03-14 06:15:00,12.606,12.635,12.497,12.538,1000000.0
2007-03-14 06:20:00,12.477,12.645,12.477,12.497,700000.0
2007-03-14 06:25:00,12.611,12.611,12.552,12.584,200000.0
2007-03-14 06:30:00,12.523,12.724,12.52,12.609,1850000.0
2007-03-14 06:35:00,12.603,12.663,12.49,12.516,1550000.0
2007-03-14 06:40:00,12.554,12.628,12.53,12.587,950000.0
2007-03-14 06:45:00,12.629,12.689,12.514,12.595,1500000.0
2007-03-14 06:50:00,12.615,12.646,12.54,12.597,1050000.0
2007-03-14 06:55:00,12.587,12.671,12.525,12.525,1000000.0
2007-03-14 07:00:00,12.596,12.651,12.524,12.532,1100000.0
2007-03-14 07:05:00,12.646,12.651,12.489,12.651,1950000.0
2007-03-14 07:10:00,12.528,12.65,12.493,12.609,1300000.0
2007-03-14 07:15:00,12.595,12.637,12.595,12.637,100000.0
2007-03-14 07:20:00,12.605,12.661,12.515,12.659,750000.0
2007-03-14 07:25:00,12.659,12.659,12.525,12.608,650000.0
2007-03-14 07:30:00,12.623,12.666,12.568,12.634,650000.0
2007-03-14 07:35:00,12.609,12.663,12.476,12.647,1950000.0
2007-03-14 07:40:00,12.664,12.713,12.506,12.608,1250000.0
2007-03-14 07:45:00,12.57,12.668,12.535,12.633,1000000.0
2007-03-14 07:50:00,12.576,12.662,12.51,12.558,1600000.0
2007-03-14 07:55:00,12.618,12.634,12.513,12.548,650000.0
2007-03-14 08:00:00,12.646,12.669,12.535,12.536,1150000.0
2007-03-14 08:05:00,12.541,12.703,12.498,12.58,2600000.0
2007-03-14 08:10:00,12.633,12.679,12.516,12.631,1450000.0
2007-03-14 08:15:00,12.554,12.699,12.554,12.599,1950000.0
2007-03-14 08:20:00,12.682,12.693,12.513,12.585,2200000.0
2007-03-14 08:25:00,12.544,12.679,12.511,12.613,1950000.0
2007-03-14 08:30:00,12.625,12.668,12.514,12.568,1950000.0
2007-03-14 08:35:00,12.654,12.663,12.498,12.498,1250000.0
2007-03-14 08:40:00,12.598,12.659,12.531,12.635,1800000.0
2007-03-14 08:45:00,12.624,12.671,12.505,12.599,2250000.0
2007-03-14 08:50:00,12.513,12.655,12.511,12.513,1850000.0
2007-03-14 08:55:00,12.641,12.641,12.484,12.58,1000000.0
2007-03-14 09:00:00,12.571,12.631,12.442,12.616,1950000.0
2007-03-14 09:05:00,12.551,12.682,12.499,12.556,2000000.0
2007-03-14 09:10:00,12.634,12.648,12.47,12.519,2400000.0
2007-03-14 09:15:00,12.573,12.656,12.508,12.623,2100000.0
2007-03-14 09:20:00,12.587,12.676,12.532,12.604,2100000.0
2007-03-14 09:25:00,12.667,12.686,12.516,12.654,1300000.0
2007-03-14 09:30:00,12.572,12.675,12.523,12.641,1800000.0
2007-03-14 09:35:00,12.553,12.671,12.528,12.655,1700000.0
2007-03-14 09:40:00,12.566,12.674,12.522,12.57,1850000.0
2007-03-14 09:45:00,12.58,12.58,12.56,12.56,100000.0
2007-03-14 09:50:00,12.555,12.658,12.5,12.598,2000000.0
2007-03-14 09:55:00,12.581,12.618,12.46,12.61,1250000.0
2007-03-14 10:00:00,12.599,12.655,12.49,12.576,2200000.0
2007-03-14 10:05:00,12.517,12.704,12.503,12.664,2000000.0
2007-03-14 10:10:00,12.677,12.739,12.514,12.559,2300000.0
2007-03-14 10:15:00,12.663,12.664,12.519,12.603,1600000.0
2007-03-14 10:20:00,12.556,12.672,12.523,12.67,2300000.0
2007-03-14 10:25:00,12.558,12.671,12.494,12.618,2750000.0
2007-03-14 10:30:00,12.591,12.676,12.53,12.634,1300000.0
2007-03-14 10:35:00,12.572,12.689,12.509,12.532,2350000.0
2007-03-14 10:40:00,12.672,12.75,12.55,12.594,2050000.0
2007-03-14 10:45:00,12.652,12.703,12.538,12.548,2150000.0
2007-03-14 10:50:00,12.664,12.711,12.531,12.653,1900000.0
2007-03-14 10:55:00,12.653,12.751,12.521,12.571,2100000.0
2007-03-14 11:00:00,12.61,12.729,12.534,12.688,2200000.0
2007-03-14 11:05:00,12.548,12.734,12.548,12.657,1350000.0
2007-03-14 11:10:00,12.536,12.689,12.508,12.659,2200000.0
2007-03-14 11:15:00,12.584,12.7,12.509,12.69,2150000.0
2007-03-14 11:20:00,12.632,12.763,12.546,12.624,2300000.0
2007-03-14 11:25:00,12.581,12.684,12.531,12.584,2300000.0
2007-03-14 11:30:00,12.679,12.682,12.545,12.613,1900000.0
2007-03-14 11:35:00,12.638,12.667,12.514,12.573,1350000.0
2007-03-14 11:40:00,12.593,12.704,12.504,12.626,1900000.0
2007-03-14 11:45:00,12.611,12.669,12.498,12.608,1650000.0
2007-03-14 11:50:00,12.625,12.705,12.517,12.652,2200000.0
2007-03-14 11:55:00,12.622,12.7,12.555,12.625,1950000.0
2007-03-14 12:00:00,12.616,12.703,12.535,12.563,2150000.0
2007-03-14 12:05:00,12.66,12.689,12.527,12.595,1950000.0
2007-03-14 12:10:00,12.651,12.694,12.544,12.576,2000000.0
2007-03-14 12:15:00,12.571,12.674,12.483,12.539,2100000.0
2007-03-14 12:20:00,12.58,12.676,12.481,12.619,2400000.0
2007-03-14 12:25:00,12.643,12.645,12.482,12.486,2450000.0
2007-03-14 12:30:00,12.514,12.661,12.491,12.507,1800000.0
2007-03-14 12:35:00,12.635,12.647,12.477,12.58,2100000.0
2007-03-14 12:40:00,12.566,12.659,12.461,12.498,2400000.0
2007-03-14 12:45:00,12.573,12.638,12.452,12.528,2250000.0
2007-03-14 12:50:00,12.532,12.626,12.47,12.545,2350000.0
2007-03-14 12:55:00,12.559,12.631,12.475,12.574,2150000.0
2007-03-14 13:00:00,12.598,12.626,12.474,12.509,2200000.0
2007-03-14 13:05:00,12.493,12.669,12.453,12.518,2200000.0
2007-03-14 13:10:00,12.573,12.631,12.472,12.602,2250000.0
2007-03-14 13:15:00,12.554,12.62,12.461,12.509,2000000.0
2007-03-14 13:20:00,12.51,12.663,12.462,12.568,2050000.0
2007-03-14 13:25:00,12.622,12.647,12.472,12.607,2150000.0
2007-03-14 13:30:00,12.616,12.662,12.463,12.486,2100000.0
2007-03-14 13:35:00,12.6,12.735,12.518,12.599,2100000.0
2007-03-14 13:40:00,12.605,12.654,12.484,12.565,1950000.0
2007-03-14 13:45:00,12.541,12.648,12.504,12.607,1950000.0
2007-03-14 13:50:00,12.559,12.626,12.448,12.582,2000000.0
2007-03-14 13:55:00,12.565,12.617,12.473,12.499,1800000.0
2007-03-14 14:00:00,12.575,12.623,12.477,12.571,1450000.0
2007-03-14 14:05:00,12.583,12.63,12.464,12.486,2050000.0
2007-03-14 14:10:00,12.478,12.607,12.427,12.515,2050000.0
2007-03-14 14:15:00,12.455,12.621,12.365,12.535,2300000.0
2007-03-14 14:20:00,12.468,12.65,12.438,12.645,2050000.0
2007-03-14 14:25:00,12.567,12.667,12.507,12.581,1850000.0
2007-03-14 14:30:00,12.568,12.699,12.484,12.584,2400000.0
2007-03-14 14:35:00,12.664,12.698,12.546,12.565,2200000.0
2007-03-14 14:40:00,12.632,12.69,12.49,12.676,2300000.0
2007-03-14 14:45:00,12.658,12.701,12.545,12.558,2000000.0
2007-03-14 14:50:00,12.593,12.712,12.546,12.602,2150000.0
2007-03-14 14:55:00,12.662,12.718,12.534,12.697,2400000.0
2007-03-14 15:00:00,12.617,12.743,12.544,12.585,2400000.0
2007-03-14 15:05:00,12.599,12.739,12.561,12.593,2250000.0
2007-03-14 15:10:00,12.581,12.753,12.561,12.624,2250000.0
2007-03-14 15:15:00,12.594,12.723,12.575,12.689,2100000.0
2007-03-14 15:20:00,12.631,12.724,12.583,12.703,2000000.0
2007-03-14 15:25:00,12.725,12.748,12.608,12.663,1950000.0
2007-03-14 15:30:00,12.714,12.797,12.624,12.627,2200000.0
2007-03-14 15:35:00,12.685,12.805,12.643,12.743,2250000.0
2007-03-14 15:40:00,12.664,12.768,12.622,12.763,2000000.0
2007-03-14 15:45:00,12.765,12.805,12.624,12.765,2100000.0
2007-03-14 15:50:00,12.682,12.785,12.594,12.75,2200000.0
2007-03-14 15:55:00,12.582,12.765,12.582,12.68,2350000.0
2007-03-14 16:00:00,12.73,12.802,12.587,12.709,2450000.0
2007-03-14 16:05:00,12.758,12.767,12.57,12.694,2100000.0
2007-03-14 16:10:00,12.687,12.736,12.556,12.663,2300000.0
2007-03-14 16:15:00,12.772,12.789,12.628,12.709,1750000.0
2007-03-14 16:20:00,12.745,12.768,12.566,12.768,2450000.0
2007-03-14 16:25:00,12.74,12.78,12.625,12.625,2050000.0
2007-03-14 16:30:00,12.664,12.805,12.61,12.788,2050000.0
2007-03-14 16:35:00,12.687,12.817,12.62,12.773,2450000.0
2007-03-14 16:40:00,12.733,12.785,12.63,12.633,2150000.0
2007-03-14 16:45:00,12.617,12.817,12.601,12.64,2300000.0
2007-03-14 16:50:00,12.65,12.774,12.622,12.65,2150000.0
2007-03-14 16:55:00,12.716,12.783,12.612,12.64,2200000.0
2007-03-14 17:00:00,12.726,12.785,12.601,12.66,2100000.0
2007-03-14 17:05:00,12.749,12.758,12.601,12.644,2050000.0
2007-03-14 17:10:00,12.72,12.77,12.576,12.695,2150000.0
2007-03-14 17:15:00,12.637,12.76,12.618,12.723,2150000.0
2007-03-14 17:20:00,12.722,12.782,12.634,12.687,1900000.0
2007-03-14 17:25:00,12.758,12.812,12.647,12.793,2300000.0
2007-03-14 17:30:00,12.66,12.815,12.614,12.735,2300000.0
2007-03-14 17:35:00,12.654,12.703,12.543,12.58,2250000.0
2007-03-14 17:40:00,12.627,12.769,12.57,12.707,2250000.0
2007-03-14 17:45:00,12.621,12.751,12.575,12.711,1950000.0
2007-03-14 17:50:00,12.719,12.731,12.553,12.701,2300000.0
2007-03-14 17:55:00,12.598,12.711,12.571,12.711,1950000.0
2007-03-14 18:00:00,12.597,12.704,12.472,12.54,2050000.0
2007-03-14 18:05:00,12.55,12.665,12.449,12.633,2200000.0
2007-03-14 18:10:00,12.594,12.602,12.452,12.587,1700000.0
2007-03-14 18:15:00,12.53,12.675,12.486,12.61,2100000.0
2007-03-14 18:20:00,12.508,12.619,12.442,12.566,2150000.0
2007-03-14 18:25:00,12.514,12.61,12.474,12.61,2300000.0
2007-03-14 18:30:00,12.581,12.622,12.419,12.622,1950000.0
2007-03-14 18:35:00,12.549,12.643,12.471,12.61,2250000.0
2007-03-14 18:40:00,12.614,12.639,12.474,12.516,2200000.0
2007-03-14 18:45:00,12.476,12.616,12.476,12.516,1750000.0
2007-03-14 18:50:00,12.559,12.605,12.422,12.541,2350000.0
2007-03-14 18:55:00,12.479,12.634,12.47,12.537,1900000.0
2007-03-14 19:00:00,12.514,12.62,12.429,12.543,1900000.0
2007-03-14 19:05:00,12.471,12.635,12.464,12.55,2050000.0
2007-03-14 19:10:00,12.513,12.659,12.488,12.624,1900000.0
2007-03-14 19:15:00,12.573,12.712,12.499,12.712,1950000.0
2007-03-14 19:20:00,12.61,12.731,12.553,12.61,2050000.0
2007-03-14 19:25:00,12.688,12.725,12.572,12.598,1500000.0
2007-03-14 19:30:00,12.712,12.728,12.518,12.571,2000000.0
2007-03-14 19:35:00,12.596,12.733,12.556,12.62,1850000.0
2007-03-14 19:40:00,12.589,12.723,12.559,12.659,1650000.0
2007-03-14 19:45:00,12.633,12.724,12.587,12.682,1500000.0
2007-03-14 19:50:00,12.686,12.717,12.576,12.645,1750000.0
2007-03-14 19:55:00,12.593,12.713,12.553,12.71,2000000.0
2007-03-14 20:00:00,12.669,12.711,12.547,12.688,1950000.0
2007-03-14 20:05:00,12.709,12.748,12.576,12.627,1600000.0
2007-03-14 20:10:00,12.641,12.734,12.585,12.607,1100000.0
2007-03-14 20:15:00,12.624,12.755,12.601,12.691,1150000.0
2007-03-14 20:20:00,12.73,12.77,12.607,12.639,1450000.0
2007-03-14 20:25:00,12.728,12.73,12.597,12.692,1450000.0
2007-03-14 20:30:00,12.658,12.76,12.593,12.697,1050000.0
2007-03-14 20:35:00,12.669,12.736,12.64,12.692,900000.0
2007-03-14 20:40:00,12.71,12.769,12.628,12.755,650000.0
2007-03-14 20:45:00,12.738,12.766,12.623,12.685,900000.0
2007-03-14 20:50:00,12.677,12.757,12.608,12.608,800000.0
2007-03-14 20:55:00,12.628,12.777,12.628,12.677,700000.0
2007-03-14 21:00:00,12.599,12.711,12.591,12.628,1050000.0
2007-03-14 21:05:00,12.704,12.78,12.616,12.719,850000.0
2007-03-14 21:10:00,12.661,12.761,12.614,12.761,1200000.0
2007-03-14 21:15:00,12.719,12.783,12.59,12.732,1700000.0
2007-03-14 21:20:00,12.671,12.765,12.623,12.75,900000.0
2007-03-14 21:25:00,12.594,12.755,12.593,12.673,1000000.0
2007-03-14 21:30:00,12.638,12.804,12.606,12.769,2200000.0
2007-03-14 21:35:00,12.719,12.807,12.658,12.712,1150000.0
2007-03-14 21:40:00,12.698,12.797,12.626,12.765,1500000.0
2007-03-14 21:45:00,12.665,12.826,12.629,12.764,2050000.0
2007-03-14 21:50:00,12.681,12.784,12.662,12.774,1100000.0
2007-03-14 21:55:00,12.821,12.849,12.686,12.686,2050000.0
2007-03-14 22:00:00,12.697,12.81,12.697,12.81,1000000.0
2007-03-14 22:05:00,12.782,12.782,12.69,12.78,400000.0
2007-03-14 22:10:00,12.764,12.793,12.643,12.771,1250000.0
2007-03-14 22:15:00,12.701,12.837,12.675,12.754,1600000.0
2007-03-14 22:20:00,12.776,12.776,12.756,12.756,100000.0
2007-03-14 22:25:00,12.774,12.813,12.686,12.809,1400000.0
2007-03-14 22:30:00,12.76,12.818,12.664,12.73,1700000.0
2007-03-14 22:35:00,12.753,12.788,12.753,12.781,250000.0
2007-03-14 22:40:00,12.737,12.8,12.703,12.75,1050000.0
2007-03-14 22:45:00,12.772,12.772,12.666,12.705,400000.0
2007-03-14 22:50:00,12.764,12.798,12.686,12.708,750000.0
2007-03-14 22:55:00,12.811,12.814,12.663,12.663,750000.0
2007-03-14 23:00:00,12.775,12.776,12.683,12.72,300000.0
2007-03-14 23:05:00,12.772,12.772,12.688,12.734,300000.0
2007-03-14 23:10:00,12.696,12.874,12.696,12.826,600000.0
2007-03-14 23:15:00,12.781,12.784,12.7,12.783,450000.0
2007-03-14 23:20:00,12.814,12.833,12.738,12.823,600000.0
2007-03-14 23:40:00,12.753,12.753,12.653,12.693,200000.0
2007-03-14 23:45:00,12.764,12.764,12.68,12.713,200000.0
2007-03-14 23:50:00,12.757,12.757,12.657,12.695,200000.0
2007-03-14 23:55:00,12.765,12.765,12.673,12.709,200000.0
2007-03-15 00:00:00,12.84,13.09,12.729,12.827,1500000.0
2007-03-15 00:05:00,12.803,12.814,12.64,12.778,650000.0
2007-03-15 00:10:00,12.693,12.853,12.689,12.728,800000.0
2007-03-15 00:15:00,12.783,12.84,12.698,12.779,1150000.0
2007-03-15 00:25:00,12.796,12.796,12.687,12.71,300000.0
2007-03-15 00:30:00,12.787,12.8,12.686,12.745,450000.0
2007-03-15 00:35:00,12.698,12.736,12.698,12.736,100000.0
2007-03-15 00:40:00,12.792,12.804,12.7,12.753,450000.0
2007-03-15 00:45:00,12.797,12.845,12.71,12.826,650000.0
2007-03-15 00:50:00,12.784,12.844,12.684,12.829,1000000.0
2007-03-15 01:00:00,12.803,12.803,12.72,12.753,200000.0
2007-03-15 01:05:00,12.697,12.799,12.697,12.799,400000.0
2007-03-15 01:10:00,12.821,12.821,12.688,12.708,500000.0
2007-03-15 01:15:00,12.721,12.799,12.721,12.784,450000.0
2007-03-15 01:20:00,12.789,12.797,12.72,12.72,600000.0
2007-03-15 01:25:00,12.79,12.79,12.768,12.768,150000.0
2007-03-15 01:30:00,12.75,12.834,12.681,12.784,650000.0
2007-03-15 01:35:00,12.792,12.822,12.7,12.794,900000.0
2007-03-15 01:40:00,12.769,12.831,12.679,12.818,1000000.0
2007-03-15 01:45:00,12.817,12.831,12.675,12.772,900000.0
2007-03-15 01:50:00,12.783,12.783,12.684,12.723,200000.0
2007-03-15 01:55:00,12.793,12.818,12.695,12.791,1000000.0
2007-03-15 02:00:00,12.803,12.866,12.707,12.76,1250000.0
2007-03-15 02:05:00,12.849,12.868,12.716,12.716,1200000.0
2007-03-15 02:10:00,12.74,12.845,12.717,12.805,1300000.0
2007-03-15 02:15:00,12.707,12.843,12.658,12.718,1850000.0
2007-03-15 02:20:00,12.796,12.8,12.712,12.783,550000.0
2007-03-15 02:25:00,12.761,12.84,12.724,12.838,400000.0
2007-03-15 02:30:00,12.843,12.857,12.691,12.736,1500000.0
2007-03-15 02:35:00,12.698,12.799,12.698,12.72,950000.0
2007-03-15 02:40:00,12.786,12.839,12.71,12.78,650000.0
2007-03-15 02:45:00,12.848,12.856,12.727,12.727,750000.0
2007-03-15 02:50:00,12.798,12.847,12.676,12.736,1600000.0
2007-03-15 02:55:00,12.721,12.845,12.719,12.777,750000.0
2007-03-15 03:00:00,12.83,12.83,12.743,12.796,400000.0
2007-03-15 03:05:00,12.831,12.831,12.708,12.808,550000.0
2007-03-15 03:10:00,12.79,12.83,12.699,12.811,1050000.0
2007-03-15 03:15:00,12.778,12.816,12.723,12.739,750000.0
2007-03-15 03:20:00,12.739,12.823,12.683,12.734,600000.0
2007-03-15 03:25:00,12.756,12.862,12.714,12.804,1050000.0
2007-03-15 03:30:00,12.798,12.798,12.704,12.745,450000.0
2007-03-15 03:35:00,12.863,12.863,12.757,12.834,900000.0
2007-03-15 03:40:00,12.736,12.824,12.704,12.817,450000.0
2007-03-15 03:45:00,12.784,12.865,12.703,12.793,1550000.0
2007-03-15 03:50:00,12.753,12.865,12.717,12.717,600000.0
2007-03-15 03:55:00,12.821,12.821,12.693,12.756,850000.0
2007-03-15 04:00:00,12.83,12.835,12.669,12.744,1250000.0
2007-03-15 04:05:00,12.719,12.843,12.689,12.813,650000.0
2007-03-15 04:10:00,12.717,12.835,12.671,12.794,950000.0
2007-03-15 04:15:00,12.792,12.837,12.681,12.816,1200000.0
2007-03-15 04:20:00,12.785,12.815,12.693,12.715,600000.0
2007-03-15 04:25:00,12.722,12.85,12.707,12.85,850000.0
2007-03-15 04:30:00,12.771,12.85,12.738,12.77,750000.0
2007-03-15 04:35:00,12.726,12.809,12.693,12.729,850000.0
2007-03-15 04:40:00,12.711,12.793,12.698,12.788,500000.0
2007-03-15 04:45:00,12.807,12.838,12.721,12.838,950000.0
2007-03-15 04:50:00,12.759,12.85,12.683,12.824,850000.0
2007-03-15 04:55:00,12.781,12.849,12.714,12.742,1150000.0
2007-03-15 05:00:00,12.744,12.814,12.701,12.789,700000.0
2007-03-15 05:05:00,12.748,12.846,12.703,12.778,600000.0
2007-03-15 05:10:00,12.775,12.838,12.658,12.806,1200000.0
2007-03-15 05:15:00,12.709,12.807,12.709,12.751,300000.0
2007-03-15 05:20:00,12.757,12.803,12.673,12.673,850000.0
2007-03-15 05:25:00,12.663,12.822,12.663,12.681,900000.0
2007-03-15 05:35:00,12.753,12.768,12.654,12.754,600000.0
2007-03-15 05:40:00,12.769,12.812,12.663,12.798,1300000.0
2007-03-15 05:45:00,12.714,12.798,12.667,12.766,600000.0
2007-03-15 05:50:00,12.77,12.786,12.693,12.771,650000.0
2007-03-15 05:55:00,12.715,12.836,12.678,12.826,1050000.0
2007-03-15 06:00:00,12.747,12.804,12.694,12.708,700000.0
2007-03-15 06:05:00,12.838,12.853,12.693,12.806,1250000.0
2007-03-15 06:10:00,12.802,12.803,12.71,12.737,600000.0
2007-03-15 06:15:00,12.701,12.778,12.694,12.764,300000.0
2007-03-15 06:20:00,12.805,12.805,12.701,12.701,250000.0
2007-03-15 06:25:00,12.792,12.818,12.675,12.688,900000.0
2007-03-15 06:30:00,12.795,12.829,12.654,12.741,1800000.0
2007-03-15 06:35:00,12.773,12.835,12.667,12.793,850000.0
2007-03-15 06:40:00,12.734,12.811,12.681,12.75,1300000.0
2007-03-15 06:45:00,12.764,12.838,12.71,12.722,1300000.0
2007-03-15 06:50:00,12.786,12.831,12.73,12.784,1300000.0
2007-03-15 06:55:00,12.777,12.817,12.69,12.817,950000.0
2007-03-15 07:00:00,12.742,12.807,12.681,12.681,1000000.0
2007-03-15 07:05:00,12.725,12.828,12.664,12.805,1800000.0
2007-03-15 07:10:00,12.723,12.804,12.684,12.754,1200000.0
2007-03-15 07:15:00,12.78,12.828,12.668,12.684,1050000.0
2007-03-15 07:20:00,12.759,12.818,12.722,12.76,600000.0
2007-03-15 07:25:00,12.828,12.828,12.656,12.753,1100000.0
2007-03-15 07:30:00,12.778,12.813,12.64,12.755,1100000.0
2007-03-15 07:35:00,12.739,12.793,12.636,12.768,1550000.0
2007-03-15 07:40:00,12.748,12.823,12.649,12.742,1300000.0
2007-03-15 07:45:00,12.794,12.81,12.7,12.775,500000.0
2007-03-15 07:50:00,12.707,12.827,12.688,12.718,1200000.0
2007-03-15 07:55:00,12.776,12.78,12.706,12.706,850000.0
2007-03-15 08:00:00,12.766,12.817,12.659,12.665,1950000.0
2007-03-15 08:05:00,12.733,12.81,12.678,12.706,1550000.0
2007-03-15 08:10:00,12.799,12.799,12.641,12.745,1350000.0
2007-03-15 08:15:00,12.662,12.824,12.662,12.743,1950000.0
2007-03-15 08:20:00,12.814,12.851,12.675,12.7,2000000.0
2007-03-15 08:25:00,12.736,12.878,12.661,12.763,1700000.0
2007-03-15 08:30:00,12.782,12.825,12.684,12.749,1200000.0
2007-03-15 08:35:00,12.788,12.836,12.667,12.681,1900000.0
2007-03-15 08:40:00,12.791,12.846,12.728,12.792,1500000.0
2007-03-15 08:45:00,12.82,12.857,12.722,12.812,1700000.0
2007-03-15 08:50:00,12.681,12.85,12.677,12.758,1500000.0
2007-03-15 08:55:00,12.838,12.862,12.659,12.785,2200000.0
2007-03-15 09:00:00,12.797,12.853,12.68,12.798,1850000.0
2007-03-15 09:05:00,12.744,12.811,12.696,12.696,950000.0
2007-03-15 09:10:00,12.821,12.873,12.673,12.779,1850000.0
2007-03-15 09:15:00,12.742,12.848,12.699,12.789,1650000.0
2007-03-15 09:20:00,12.718,12.816,12.653,12.722,850000.0
2007-03-15 09:25:00,12.836,12.847,12.698,12.796,1400000.0
2007-03-15 09:30:00,12.739,12.836,12.663,12.769,1800000.0
2007-03-15 09:35:00,12.713,12.833,12.67,12.789,1300000.0
2007-03-15 09:40:00,12.701,12.859,12.67,12.755,1650000.0
2007-03-15 09:45:00,12.745,12.842,12.677,12.72,1200000.0
2007-03-15 09:50:00,12.734,12.846,12.663,12.763,1600000.0
2007-03-15 09:55:00,12.775,12.85,12.641,12.812,1650000.0
2007-03-15 10:00:00,12.772,12.831,12.673,12.719,1800000.0
2007-03-15 10:05:00,12.657,12.83,12.644,12.822,2000000.0
2007-03-15 10:10:00,12.817,12.86,12.703,12.776,1050000.0
2007-03-15 10:15:00,12.843,12.899,12.663,12.776,2000000.0
2007-03-15 10:20:00,12.762,12.847,12.687,12.837,2300000.0
2007-03-15 10:25:00,12.719,12.842,12.649,12.795,2400000.0
2007-03-15 10:30:00,12.779,12.898,12.709,12.827,2350000.0
2007-03-15 10:35:00,12.785,12.915,12.716,12.754,2350000.0
2007-03-15 10:40:00,12.867,12.949,12.734,12.872,2950000.0
2007-03-15 10:45:00,12.866,12.919,12.71,12.758,2150000.0
2007-03-15 10:50:00,12.836,12.914,12.684,12.872,3200000.0
2007-03-15 10:55:00,12.857,12.926,12.726,12.726,2450000.0
2007-03-15 11:00:00,12.796,12.923,12.731,12.917,2200000.0
2007-03-15 11:05:00,12.763,12.906,12.763,12.868,2200000.0
2007-03-15 11:10:00,12.758,12.952,12.758,12.885,2200000.0
2007-03-15 11:15:00,12.801,12.921,12.703,12.87,1800000.0
2007-03-15 11:20:00,12.846,12.923,12.733,12.871,2300000.0
2007-03-15 11:25:00,12.782,12.9,12.767,12.801,2300000.0
2007-03-15 11:30:00,12.868,12.908,12.738,12.833,1550000.0
2007-03-15 11:35:00,12.857,12.929,12.735,12.826,2150000.0
2007-03-15 11:40:00,12.821,12.934,12.763,12.887,1900000.0
2007-03-15 11:45:00,12.792,12.909,12.738,12.803,2200000.0
2007-03-15 11:50:00,12.841,12.922,12.727,12.874,1750000.0
2007-03-15 11:55:00,12.871,12.931,12.766,12.842,1950000.0
2007-03-15 12:00:00,12.879,12.935,12.729,12.784,2150000.0
2007-03-15 12:05:00,12.879,12.908,12.738,12.809,1950000.0
2007-03-15 12:10:00,12.859,12.926,12.751,12.804,2200000.0
2007-03-15 12:15:00,12.82,12.892,12.741,12.77,2100000.0
2007-03-15 12:20:00,12.82,12.904,12.728,12.85,2400000.0
2007-03-15 12:25:00,12.885,12.909,12.732,12.764,2450000.0
2007-03-15 12:30:00,12.755,12.895,12.746,12.757,2000000.0
2007-03-15 12:35:00,12.889,12.904,12.727,12.845,1750000.0
2007-03-15 12:40:00,12.829,12.915,12.727,12.78,2400000.0
2007-03-15 12:45:00,12.809,12.904,12.729,12.818,2250000.0
2007-03-15 12:50:00,12.864,12.973,12.765,12.839,2350000.0
2007-03-15 12:55:00,12.849,12.918,12.754,12.847,1750000.0
2007-03-15 13:00:00,12.867,12.942,12.713,12.744,2200000.0
2007-03-15 13:05:00,12.766,12.931,12.746,12.79,2200000.0
2007-03-15 13:10:00,12.842,12.894,12.732,12.841,1900000.0
2007-03-15 13:15:00,12.828,12.923,12.734,12.794,2000000.0
2007-03-15 13:20:00,12.791,12.911,12.731,12.812,2050000.0
2007-03-15 13:25:00,12.879,12.913,12.729,12.843,2150000.0
2007-03-15 13:30:00,12.887,12.907,12.719,12.786,2100000.0
2007-03-15 13:35:00,12.853,12.943,12.753,12.85,2100000.0
2007-03-15 13:40:00,12.834,12.909,12.723,12.827,1950000.0
2007-03-15 13:45:00,12.793,12.904,12.748,12.84,1600000.0
2007-03-15 13:50:00,12.806,12.904,12.727,12.851,2000000.0
2007-03-15 13:55:00,12.835,12.883,12.74,12.758,1800000.0
2007-03-15 14:00:00,12.814,12.875,12.729,12.866,1800000.0
2007-03-15 14:05:00,12.795,12.911,12.709,12.752,2000000.0
2007-03-15 14:10:00,12.722,12.901,12.706,12.821,2050000.0
2007-03-15 14:15:00,12.753,12.911,12.721,12.861,2300000.0
2007-03-15 14:20:00,12.765,12.896,12.72,12.851,2050000.0
2007-03-15 14:25:00,12.788,12.906,12.74,12.849,1850000.0
2007-03-15 14:30:00,12.822,12.914,12.742,12.813,2200000.0
2007-03-15 14:35:00,12.834,12.881,12.734,12.755,2200000.0
2007-03-15 14:40:00,12.795,12.874,12.688,12.857,2300000.0
2007-03-15 14:45:00,12.833,12.879,12.723,12.74,2000000.0
2007-03-15 14:50:00,12.795,12.908,12.749,12.802,2150000.0
2007-03-15 14:55:00,12.851,12.904,12.756,12.899,2400000.0
2007-03-15 15:00:00,12.755,12.89,12.733,12.773,2400000.0
2007-03-15 15:05:00,12.76,12.914,12.742,12.817,2250000.0
2007-03-15 15:10:00,12.828,12.956,12.743,12.847,2250000.0
2007-03-15 15:15:00,12.756,12.902,12.75,12.825,2200000.0
2007-03-15 15:20:00,12.82,12.887,12.753,12.865,1850000.0
2007-03-15 15:25:00,12.882,12.884,12.766,12.799,2100000.0
2007-03-15 15:30:00,12.832,12.875,12.718,12.718,2200000.0
2007-03-15 15:35:00,12.813,12.891,12.713,12.854,2300000.0
2007-03-15 15:40:00,12.771,12.888,12.752,12.841,2000000.0
2007-03-15 15:45:00,12.871,12.89,12.723,12.87,2100000.0
2007-03-15 15:50:00,12.818,12.921,12.722,12.876,2200000.0
2007-03-15 15:55:00,12.749,12.897,12.749,12.77,2350000.0
2007-03-15 16:00:00,12.849,12.918,12.715,12.854,2450000.0
2007-03-15 16:05:00,12.89,12.913,12.762,12.9,2150000.0
2007-03-15 16:10:00,12.866,12.905,12.742,12.811,2300000.0
2007-03-15 16:15:00,12.862,12.89,12.732,12.783,2150000.0
2007-03-15 16:20:00,12.866,12.907,12.722,12.901,2450000.0
2007-03-15 16:25:00,12.841,12.909,12.75,12.847,1950000.0
2007-03-15 16:30:00,12.823,12.996,12.775,12.987,2050000.0
2007-03-15 16:35:00,12.872,12.999,12.787,12.985,2450000.0
2007-03-15 16:40:00,12.906,13.017,12.855,12.855,2050000.0
2007-03-15 16:45:00,12.847,13.03,12.847,12.91,2300000.0
2007-03-15 16:50:00,13.016,13.092,12.886,12.949,2100000.0
2007-03-15 16:55:00,13.024,13.068,12.916,12.946,2200000.0
2007-03-15 17:00:00,13.036,13.079,12.888,12.959,2100000.0
2007-03-15 17:05:00,13.022,13.092,12.858,12.979,2200000.0
2007-03-15 17:10:00,12.995,13.069,12.882,13.012,2150000.0
2007-03-15 17:15:00,12.926,13.028,12.848,12.969,2050000.0
2007-03-15 17:20:00,12.959,13.033,12.869,12.94,2200000.0
2007-03-15 17:25:00,12.993,13.086,12.889,13.062,2300000.0
2007-03-15 17:30:00,12.917,13.076,12.917,13.069,2300000.0
2007-03-15 17:35:00,13.011,13.088,12.927,12.965,2250000.0
2007-03-15 17:40:00,12.983,13.092,12.895,13.021,2100000.0
2007-03-15 17:45:00,12.951,13.065,12.876,12.992,1950000.0
2007-03-15 17:50:00,13.004,13.064,12.855,13.023,2300000.0
2007-03-15 17:55:00,12.926,13.02,12.861,13.02,1950000.0
2007-03-15 18:00:00,12.922,13.047,12.861,12.935,2050000.0
2007-03-15 18:05:00,12.959,13.044,12.859,12.986,2200000.0
2007-03-15 18:10:00,13.0,13.051,12.856,12.972,2500000.0
2007-03-15 18:15:00,12.915,13.03,12.863,12.991,2300000.0
2007-03-15 18:20:00,12.896,13.031,12.881,13.026,2150000.0
2007-03-15 18:25:00,12.966,13.029,12.851,12.999,2100000.0
2007-03-15 18:30:00,12.985,13.036,12.852,13.01,1950000.0
2007-03-15 18:35:00,12.942,13.03,12.856,13.014,2250000.0
2007-03-15 18:40:00,13.009,13.04,12.859,12.914,2200000.0
2007-03-15 18:45:00,12.912,13.045,12.869,13.012,1600000.0
2007-03-15 18:50:00,13.016,13.032,12.893,12.989,2150000.0
2007-03-15 18:55:00,12.922,13.055,12.889,12.95,1900000.0
2007-03-15 19:00:00,12.928,13.005,12.853,12.862,1900000.0
2007-03-15 19:05:00,12.968,13.064,12.833,12.964,1950000.0
2007-03-15 19:10:00,12.967,12.994,12.814,12.952,1850000.0
2007-03-15 19:15:00,12.908,13.004,12.842,12.994,1950000.0
2007-03-15 19:20:00,12.849,12.98,12.815,12.957,1750000.0
2007-03-15 19:25:00,12.887,12.985,12.803,12.977,1450000.0
2007-03-15 19:30:00,12.973,12.974,12.844,12.845,1550000.0
2007-03-15 19:35:00,12.983,12.984,12.877,12.95,950000.0
2007-03-15 19:40:00,12.938,12.973,12.849,12.958,950000.0
2007-03-15 19:45:00,12.948,12.953,12.837,12.889,1300000.0
2007-03-15 19:50:00,12.854,12.983,12.81,12.938,1950000.0
2007-03-15 19:55:00,12.868,12.996,12.853,12.864,1400000.0
2007-03-15 20:00:00,12.96,12.995,12.869,12.892,1400000.0
2007-03-15 20:05:00,12.958,13.002,12.839,12.973,1500000.0
2007-03-15 20:10:00,12.968,12.979,12.869,12.934,1050000.0
2007-03-15 20:15:00,12.899,12.975,12.832,12.964,1100000.0
2007-03-15 20:20:00,12.95,12.976,12.831,12.942,950000.0
2007-03-15 20:25:00,12.962,12.962,12.832,12.915,950000.0
2007-03-15 20:30:00,12.86,13.005,12.818,12.872,1850000.0
2007-03-15 20:35:00,12.952,12.975,12.811,12.957,1300000.0
2007-03-15 20:40:00,12.947,12.947,12.855,12.891,200000.0
2007-03-15 20:45:00,12.908,12.976,12.825,12.869,1800000.0
2007-03-15 20:50:00,12.954,12.967,12.826,12.916,1000000.0
2007-03-15 20:55:00,12.945,12.945,12.853,12.916,450000.0
2007-03-15 21:00:00,12.925,12.943,12.823,12.823,500000.0
2007-03-15 21:05:00,12.92,12.976,12.797,12.948,1100000.0
2007-03-15 21:10:00,12.917,12.984,12.814,12.901,1250000.0
2007-03-15 21:15:00,12.859,12.972,12.794,12.922,1850000.0
2007-03-15 21:20:00,12.905,12.98,12.816,12.905,1400000.0
2007-03-15 21:25:00,12.848,12.998,12.809,12.944,1700000.0
2007-03-15 21:30:00,12.868,12.958,12.844,12.941,800000.0
2007-03-15 21:35:00,12.87,12.94,12.848,12.861,700000.0
2007-03-15 21:40:00,12.948,12.962,12.838,12.962,950000.0
2007-03-15 21:45:00,12.872,12.974,12.825,12.836,1500000.0
2007-03-15 21:50:00,12.935,12.95,12.843,12.95,700000.0
2007-03-15 21:55:00,12.927,12.958,12.844,12.884,1350000.0
2007-03-15 22:00:00,12.872,12.945,12.825,12.913,550000.0
2007-03-15 22:05:00,12.85,12.99,12.818,12.904,2100000.0
2007-03-15 22:10:00,12.894,12.946,12.867,12.946,650000.0
2007-03-15 22:15:00,12.848,12.974,12.833,12.919,850000.0
2007-03-15 22:20:00,12.937,12.967,12.838,12.878,600000.0
2007-03-15 22:25:00,12.921,12.968,12.848,12.932,1050000.0
2007-03-15 22:30:00,12.918,12.935,12.827,12.873,850000.0
2007-03-15 22:35:00,12.929,12.941,12.846,12.921,400000.0
2007-03-15 22:40:00,12.932,12.932,12.84,12.876,200000.0
2007-03-15 22:45:00,12.927,12.927,12.827,12.865,200000.0
2007-03-15 22:50:00,12.93,12.93,12.838,12.917,350000.0
2007-03-15 22:55:00,12.933,12.959,12.875,12.908,300000.0
2007-03-15 23:05:00,12.941,12.965,12.847,12.911,600000.0
2007-03-15 23:10:00,12.974,12.974,12.869,12.875,250000.0
2007-03-15 23:15:00,12.923,12.989,12.921,12.989,200000.0
2007-03-15 23:20:00,12.984,12.984,12.933,12.937,300000.0
2007-03-15 23:25:00,12.94,12.97,12.881,12.927,400000.0
2007-03-15 23:35:00,12.944,12.944,12.86,12.894,200000.0
2007-03-15 23:45:00,12.943,12.943,12.841,12.873,400000.0
2007-03-15 23:55:00,12.953,12.991,12.857,12.895,650000.0
2007-03-16 00:00:00,12.98,13.18,12.815,12.853,800000.0
2007-03-16 00:05:00,12.847,12.958,12.821,12.958,500000.0
2007-03-16 00:10:00,12.91,12.938,12.848,12.938,400000.0
2007-03-16 00:15:00,12.898,12.984,12.862,12.888,350000.0
2007-03-16 00:20:00,12.896,12.959,12.867,12.901,450000.0
2007-03-16 00:25:00,12.879,12.972,12.876,12.901,300000.0
2007-03-16 00:35:00,12.887,12.997,12.887,12.971,400000.0
2007-03-16 00:40:00,12.956,13.007,12.861,12.929,600000.0
2007-03-16 00:45:00,12.976,12.981,12.889,12.961,650000.0
2007-03-16 00:50:00,12.973,12.973,12.87,12.899,650000.0
2007-03-16 00:55:00,12.98,12.98,12.873,12.873,250000.0
2007-03-16 01:00:00,12.983,12.983,12.898,12.93,200000.0
2007-03-16 01:05:00,12.986,12.991,12.899,12.985,550000.0
2007-03-16 01:10:00,12.977,13.011,12.928,12.934,650000.0
2007-03-16 01:15:00,12.963,12.965,12.896,12.896,300000.0
2007-03-16 01:20:00,12.932,13.011,12.875,12.902,850000.0
2007-03-16 01:25:00,12.969,13.024,12.896,13.015,1250000.0
2007-03-16 01:30:00,12.944,13.003,12.94,12.966,400000.0
2007-03-16 01:35:00,12.978,12.978,12.893,12.928,900000.0
2007-03-16 01:40:00,12.96,13.011,12.881,12.899,350000.0
2007-03-16 01:45:00,12.981,13.021,12.861,12.992,1550000.0
2007-03-16 01:50:00,12.939,13.022,12.874,12.951,600000.0
2007-03-16 01:55:00,13.007,13.014,12.858,13.014,2100000.0
2007-03-16 02:00:00,12.926,13.056,12.862,12.907,1650000.0
2007-03-16 02:05:00,12.911,13.021,12.89,12.923,650000.0
2007-03-16 02:10:00,12.969,13.024,12.857,12.98,2250000.0
2007-03-16 02:15:00,12.956,13.019,12.859,12.91,2400000.0
2007-03-16 02:20:00,12.912,13.044,12.909,12.944,1450000.0
2007-03-16 02:25:00,12.939,13.062,12.891,12.932,600000.0
2007-03-16 02:30:00,12.943,13.011,12.911,12.911,500000.0
2007-03-16 02:35:00,12.92,12.995,12.909,12.995,600000.0
2007-03-16 02:40:00,12.99,12.99,12.898,12.934,200000.0
2007-03-16 02:45:00,12.983,13.041,12.873,12.956,1250000.0
2007-03-16 02:50:00,13.013,13.035,12.895,12.986,650000.0
2007-03-16 02:55:00,12.903,13.025,12.9,12.986,1050000.0
2007-03-16 03:00:00,13.02,13.02,12.874,12.896,1100000.0
2007-03-16 03:05:00,12.897,13.012,12.895,12.93,350000.0
2007-03-16 03:10:00,12.951,12.986,12.867,12.887,1350000.0
2007-03-16 03:15:00,12.965,13.01,12.874,12.874,1850000.0
2007-03-16 03:20:00,12.998,13.028,12.883,12.929,1500000.0
2007-03-16 03:25:00,12.984,12.984,12.863,12.95,1000000.0
2007-03-16 03:30:00,12.968,12.995,12.859,12.954,1250000.0
2007-03-16 03:35:00,13.035,13.035,12.847,12.875,1550000.0
2007-03-16 03:40:00,12.927,12.982,12.817,12.967,900000.0
2007-03-16 03:45:00,12.897,12.964,12.838,12.84,650000.0
2007-03-16 03:50:00,12.888,12.999,12.808,12.884,1350000.0
2007-03-16 03:55:00,12.946,12.97,12.828,12.964,1650000.0
2007-03-16 04:00:00,12.883,12.971,12.83,12.875,1150000.0
2007-03-16 04:05:00,12.937,12.978,12.836,12.858,1150000.0
2007-03-16 04:10:00,12.961,12.961,12.829,12.921,600000.0
2007-03-16 04:15:00,12.899,12.982,12.817,12.927,750000.0
2007-03-16 04:20:00,12.857,12.96,12.818,12.877,900000.0
2007-03-16 04:25:00,12.954,12.954,12.809,12.915,850000.0
2007-03-16 04:30:00,12.956,12.973,12.86,12.86,450000.0
2007-03-16 04:35:00,12.926,12.949,12.834,12.91,800000.0
2007-03-16 04:40:00,12.915,12.956,12.823,12.926,950000.0
2007-03-16 04:45:00,12.92,12.96,12.833,12.953,500000.0
2007-03-16 04:50:00,12.955,12.955,12.798,12.877,450000.0
2007-03-16 04:55:00,12.965,12.982,12.828,12.828,750000.0
2007-03-16 05:00:00,12.849,12.912,12.814,12.912,400000.0
2007-03-16 05:05:00,12.849,12.925,12.833,12.833,400000.0
2007-03-16 05:10:00,12.887,12.954,12.806,12.954,750000.0
2007-03-16 05:15:00,12.929,12.929,12.745,12.808,1000000.0
2007-03-16 05:20:00,12.827,12.905,12.803,12.862,650000.0
2007-03-16 05:25:00,12.939,12.96,12.798,12.905,600000.0
2007-03-16 05:30:00,12.926,12.934,12.857,12.887,700000.0
2007-03-16 05:35:00,12.877,12.949,12.806,12.949,950000.0
2007-03-16 05:40:00,12.943,12.943,12.79,12.79,700000.0
2007-03-16 05:45:00,12.899,12.941,12.825,12.825,1200000.0
2007-03-16 05:50:00,12.927,12.961,12.818,12.862,1300000.0
2007-03-16 05:55:00,12.87,12.962,12.807,12.881,1200000.0
2007-03-16 06:00:00,12.898,12.971,12.807,12.848,1150000.0
2007-03-16 06:05:00,12.933,12.936,12.799,12.931,700000.0
2007-03-16 06:10:00,12.858,12.914,12.829,12.861,550000.0
2007-03-16 06:15:00,12.958,12.991,12.881,12.991,400000.0
2007-03-16 06:20:00,12.874,12.98,12.803,12.937,1050000.0
2007-03-16 06:25:00,12.896,12.953,12.809,12.944,1400000.0
2007-03-16 06:30:00,12.863,12.98,12.836,12.98,500000.0
2007-03-16 06:35:00,12.917,12.99,12.853,12.987,1000000.0
2007-03-16 06:40:00,12.991,12.991,12.896,12.912,900000.0
2007-03-16 06:45:00,12.989,12.989,12.861,12.961,1200000.0
2007-03-16 06:50:00,12.889,12.977,12.85,12.907,900000.0
2007-03-16 06:55:00,12.905,12.946,12.859,12.924,350000.0
2007-03-16 07:00:00,12.948,12.969,12.877,12.877,550000.0
2007-03-16 07:05:00,12.849,13.029,12.849,12.927,1250000.0
2007-03-16 07:10:00,12.88,13.004,12.88,12.937,900000.0
2007-03-16 07:15:00,12.954,12.985,12.844,12.844,200000.0
2007-03-16 07:20:00,12.958,12.958,12.869,12.934,500000.0
2007-03-16 07:25:00,12.956,12.989,12.826,12.952,550000.0
2007-03-16 07:30:00,12.928,12.997,12.864,12.864,1050000.0
2007-03-16 07:35:00,12.94,13.065,12.838,12.903,1600000.0
2007-03-16 07:40:00,12.892,13.008,12.814,12.923,1300000.0
2007-03-16 07:45:00,12.876,13.005,12.83,12.938,1350000.0
2007-03-16 07:50:00,12.89,13.039,12.844,12.912,1600000.0
2007-03-16 07:55:00,12.961,13.006,12.84,12.951,1100000.0
2007-03-16 08:00:00,12.951,12.985,12.817,12.817,2200000.0
2007-03-16 08:05:00,12.888,12.993,12.821,12.858,1950000.0
2007-03-16 08:10:00,12.971,12.971,12.858,12.949,550000.0
2007-03-16 08:15:00,12.88,13.0,12.857,12.888,1700000.0
2007-03-16 08:20:00,13.008,13.035,12.835,12.868,2000000.0
2007-03-16 08:25:00,12.961,12.961,12.853,12.946,750000.0
2007-03-16 08:30:00,12.949,12.987,12.857,12.886,1900000.0
2007-03-16 08:35:00,12.882,12.961,12.882,12.961,100000.0
2007-03-16 08:40:00,12.936,12.991,12.845,12.968,1700000.0
2007-03-16 08:45:00,12.958,12.999,12.875,12.896,1350000.0
2007-03-16 08:50:00,12.891,12.984,12.872,12.947,450000.0
2007-03-16 08:55:00,12.971,12.992,12.814,12.909,1500000.0
2007-03-16 09:00:00,12.94,13.012,12.839,12.979,1900000.0
2007-03-16 09:05:00,12.949,13.026,12.818,12.905,1700000.0
2007-03-16 09:10:00,12.96,13.0,12.829,12.887,2400000.0
2007-03-16 09:15:00,12.898,13.009,12.835,12.966,2100000.0
2007-03-16 09:20:00,12.884,12.972,12.812,12.882,2100000.0
2007-03-16 09:25:00,12.961,13.002,12.86,12.981,1600000.0
2007-03-16 09:30:00,12.913,13.01,12.856,12.959,1800000.0
2007-03-16 09:35:00,12.836,13.001,12.829,12.948,2200000.0
2007-03-16 09:40:00,12.907,12.976,12.846,12.898,750000.0
2007-03-16 09:45:00,12.82,12.963,12.82,12.878,950000.0
2007-03-16 09:50:00,12.937,12.993,12.82,12.953,1500000.0
2007-03-16 09:55:00,12.911,13.001,12.818,12.992,1750000.0
2007-03-16 10:00:00,12.933,13.0,12.82,12.879,2200000.0
2007-03-16 10:05:00,12.827,12.986,12.819,12.986,1100000.0
2007-03-16 10:10:00,12.946,12.986,12.826,12.93,1700000.0
2007-03-16 10:15:00,12.965,12.966,12.803,12.895,2000000.0
2007-03-16 10:20:00,12.876,13.003,12.821,12.982,2700000.0
2007-03-16 10:25:00,12.828,13.023,12.787,12.966,2750000.0
2007-03-16 10:30:00,12.931,13.012,12.832,12.967,2350000.0
2007-03-16 10:35:00,12.899,13.011,12.82,12.831,2350000.0
2007-03-16 10:40:00,12.953,13.053,12.825,12.991,2400000.0
2007-03-16 10:45:00,12.964,13.025,12.842,12.871,2150000.0
2007-03-16 10:50:00,12.972,13.046,12.85,12.906,3200000.0
2007-03-16 10:55:00,12.959,13.046,12.829,12.829,2050000.0
2007-03-16 11:00:00,12.969,13.065,12.865,13.014,2200000.0
2007-03-16 11:05:00,12.887,13.087,12.887,13.006,2200000.0
2007-03-16 11:10:00,12.848,13.049,12.848,13.014,2200000.0
2007-03-16 11:15:00,12.894,13.029,12.874,13.029,2150000.0
2007-03-16 11:20:00,13.001,13.025,12.836,12.979,2300000.0
2007-03-16 11:25:00,12.927,13.048,12.897,12.959,2300000.0
2007-03-16 11:30:00,13.032,13.051,12.895,12.999,1900000.0
2007-03-16 11:35:00,13.018,13.06,12.891,12.939,2150000.0
2007-03-16 11:40:00,12.946,13.036,12.866,12.963,1900000.0
2007-03-16 11:45:00,12.919,13.05,12.849,12.927,2200000.0
2007-03-16 11:50:00,12.979,13.065,12.866,12.989,2200000.0
2007-03-16 11:55:00,12.981,13.048,12.881,12.977,1950000.0
2007-03-16 12:00:00,12.989,13.058,12.868,12.921,2150000.0
2007-03-16 12:05:00,12.996,13.023,12.86,13.023,1600000.0
2007-03-16 12:10:00,12.997,13.026,12.866,12.914,2000000.0
2007-03-16 12:15:00,12.939,13.028,12.869,12.914,2100000.0
2007-03-16 12:20:00,12.955,13.039,12.891,13.005,2400000.0
2007-03-16 12:25:00,13.021,13.024,12.846,12.884,2450000.0
2007-03-16 12:30:00,12.925,13.063,12.889,12.889,2200000.0
2007-03-16 12:35:00,13.034,13.04,12.864,12.992,2100000.0
2007-03-16 12:40:00,12.964,13.046,12.886,12.919,2400000.0
2007-03-16 12:45:00,12.924,13.058,12.857,12.936,2250000.0
2007-03-16 12:50:00,12.966,13.052,12.895,12.973,2350000.0
2007-03-16 12:55:00,12.999,13.083,12.913,13.032,2150000.0
2007-03-16 13:00:00,13.029,13.062,12.863,12.944,2200000.0
2007-03-16 13:05:00,12.933,13.08,12.912,12.946,2200000.0
2007-03-16 13:10:00,12.998,13.053,12.884,13.031,2250000.0
2007-03-16 13:15:00,12.942,13.031,12.872,12.899,2000000.0
2007-03-16 13:20:00,12.938,13.033,12.862,12.945,2050000.0
2007-03-16 13:25:00,13.01,13.041,12.874,12.999,2150000.0
2007-03-16 13:30:00,13.033,13.049,12.883,12.943,1750000.0
2007-03-16 13:35:00,12.978,13.074,12.926,12.999,2100000.0
2007-03-16 13:40:00,12.993,13.039,12.887,12.961,1950000.0
2007-03-16 13:45:00,12.914,13.024,12.861,12.974,2000000.0
2007-03-16 13:50:00,12.93,13.051,12.898,13.03,2000000.0
2007-03-16 13:55:00,12.991,13.027,12.853,12.904,1700000.0
2007-03-16 14:00:00,12.957,13.028,12.868,13.016,1800000.0
2007-03-16 14:05:00,12.922,13.062,12.86,12.916,1750000.0
2007-03-16 14:10:00,12.888,13.053,12.864,12.947,2050000.0
2007-03-16 14:15:00,12.912,13.094,12.883,13.034,2300000.0
2007-03-16 14:20:00,12.92,13.023,12.866,13.008,2050000.0
2007-03-16 14:25:00,12.939,13.057,12.85,12.997,1850000.0
2007-03-16 14:30:00,12.951,13.056,12.865,12.914,2450000.0
2007-03-16 14:35:00,12.985,13.04,12.823,12.894,2200000.0
2007-03-16 14:40:00,12.928,12.998,12.842,12.969,2300000.0
2007-03-16 14:45:00,12.962,13.031,12.876,12.88,2000000.0
2007-03-16 14:50:00,12.966,13.052,12.905,12.956,2150000.0
2007-03-16 14:55:00,13.009,13.084,12.93,13.05,2400000.0
2007-03-16 15:00:00,12.921,13.083,12.879,12.933,2400000.0
2007-03-16 15:05:00,12.907,13.054,12.869,12.934,2250000.0
2007-03-16 15:10:00,12.94,13.083,12.849,12.945,2000000.0
2007-03-16 15:15:00,12.868,13.029,12.868,12.981,2250000.0
2007-03-16 15:20:00,12.916,13.018,12.863,12.977,1850000.0
2007-03-16 15:25:00,12.999,13.025,12.876,13.018,2050000.0
2007-03-16 15:30:00,12.963,13.033,12.871,12.887,2200000.0
2007-03-16 15:35:00,12.946,13.039,12.846,12.883,2350000.0
2007-03-16 15:40:00,12.91,13.031,12.879,13.024,2000000.0
2007-03-16 15:45:00,13.039,13.073,12.878,13.073,2100000.0
2007-03-16 15:50:00,12.965,13.058,12.901,13.039,2200000.0
2007-03-16 15:55:00,12.916,13.066,12.878,12.959,2350000.0
2007-03-16 16:00:00,13.003,13.047,12.873,13.003,2450000.0
2007-03-16 16:05:00,12.964,13.066,12.917,13.066,2000000.0
2007-03-16 16:10:00,13.027,13.094,12.906,12.984,2300000.0
2007-03-16 16:15:00,13.058,13.103,12.904,13.022,2050000.0
2007-03-16 16:20:00,13.043,13.094,12.885,13.028,2450000.0
2007-03-16 16:25:00,13.014,13.075,12.893,13.037,1900000.0
2007-03-16 16:30:00,12.964,13.086,12.923,13.086,2000000.0
2007-03-16 16:35:00,12.991,13.153,12.945,13.132,2450000.0
2007-03-16 16:40:00,13.021,13.144,13.0,13.012,1950000.0
2007-03-16 16:45:00,13.017,13.154,12.984,13.025,2300000.0
2007-03-16 16:50:00,13.109,13.154,13.005,13.013,2000000.0
2007-03-16 16:55:00,13.093,13.138,12.956,13.037,2150000.0
2007-03-16 17:00:00,13.113,13.114,12.953,13.04,2100000.0
2007-03-16 17:05:00,13.134,13.141,12.937,13.003,2150000.0
2007-03-16 17:10:00,13.077,13.137,12.941,13.076,2150000.0
2007-03-16 17:15:00,12.967,13.097,12.927,13.07,1950000.0
2007-03-16 17:20:00,13.055,13.149,12.986,13.011,1950000.0
2007-03-16 17:25:00,13.092,13.141,12.997,13.111,2300000.0
2007-03-16 17:30:00,12.939,13.152,12.939,13.107,2300000.0
2007-03-16 17:35:00,13.042,13.089,12.928,12.975,2250000.0
2007-03-16 17:40:00,12.973,13.099,12.919,13.056,2100000.0
2007-03-16 17:45:00,13.001,13.128,12.942,13.056,1950000.0
2007-03-16 17:50:00,13.063,13.068,12.906,13.039,2300000.0
2007-03-16 17:55:00,12.974,13.079,12.901,13.056,1950000.0
2007-03-16 18:00:00,12.963,13.078,12.937,13.008,2050000.0
2007-03-16 18:05:00,13.02,13.109,12.913,13.083,2400000.0
2007-03-16 18:10:00,12.979,13.105,12.919,13.073,2050000.0
2007-03-16 18:15:00,13.01,13.135,12.974,13.016,2200000.0
2007-03-16 18:20:00,12.972,13.117,12.931,13.078,2150000.0
2007-03-16 18:25:00,12.992,13.089,12.924,13.067,2100000.0
2007-03-16 18:30:00,13.055,13.099,12.924,13.068,2200000.0
2007-03-16 18:35:00,12.997,13.095,12.932,13.045,2250000.0
2007-03-16 18:40:00,13.066,13.089,12.932,13.013,2200000.0
2007-03-16 18:45:00,12.976,13.106,12.924,13.055,1850000.0
2007-03-16 18:50:00,13.073,13.097,12.962,12.962,2150000.0
2007-03-16 18:55:00,12.954,13.148,12.932,13.071,1850000.0
2007-03-16 19:00:00,13.044,13.114,12.97,13.092,2000000.0
2007-03-16 19:05:00,13.01,13.179,12.94,13.072,1950000.0
2007-03-16 19:10:00,13.008,13.106,12.961,13.076,1750000.0
2007-03-16 19:15:00,13.037,13.157,12.944,13.09,1850000.0
2007-03-16 19:20:00,13.09,13.106,12.964,12.996,2200000.0
2007-03-16 19:25:00,12.962,13.101,12.95,13.071,1950000.0
2007-03-16 19:30:00,13.122,13.122,12.991,13.045,1550000.0
2007-03-16 19:35:00,13.098,13.103,12.964,13.103,1050000.0
2007-03-16 19:40:00,13.062,13.088,12.982,12.984,800000.0
2007-03-16 19:45:00,13.05,13.095,12.928,13.026,1100000.0
2007-03-16 19:50:00,13.074,13.089,12.929,12.972,1650000.0
2007-03-16 19:55:00,12.961,13.102,12.925,12.981,1850000.0
2007-03-16 20:00:00,13.062,13.095,12.929,12.983,1350000.0
2007-03-16 20:05:00,13.091,13.128,12.894,12.955,1700000.0
2007-03-16 20:10:00,12.946,13.054,12.911,13.007,1750000.0
2007-03-16 20:15:00,13.012,13.06,12.922,12.927,1550000.0
2007-03-16 20:20:00,13.04,13.065,12.913,13.025,2050000.0
2007-03-16 20:25:00,13.016,13.045,12.881,13.014,1700000.0
2007-03-16 20:30:00,12.975,13.106,12.875,13.032,1300000.0
2007-03-16 20:35:00,12.98,13.07,12.923,13.04,1750000.0
2007-03-16 20:40:00,13.022,13.076,12.917,13.044,1950000.0
2007-03-16 20:45:00,12.978,13.119,12.906,13.048,1950000.0
2007-03-16 20:50:00,13.046,13.076,12.914,13.026,2200000.0
2007-03-16 20:55:00,13.015,13.061,12.895,13.031,900000.0
2007-03-16 21:00:00,12.947,13.052,12.897,13.019,1050000.0
2007-03-16 21:05:00,13.008,13.033,12.9,12.954,850000.0
2007-03-16 21:10:00,12.941,13.081,12.923,12.98,1000000.0
2007-03-16 21:15:00,13.035,13.118,12.928,13.033,1800000.0
2007-03-16 21:20:00,13.018,13.087,12.962,13.017,1050000.0
2007-03-16 21:25:00,12.989,13.101,12.932,13.029,1350000.0
2007-03-16 21:30:00,13.092,13.105,12.958,12.958,1600000.0
2007-03-16 21:35:00,13.055,13.055,12.964,13.004,850000.0
2007-03-16 21:40:00,12.958,13.084,12.947,12.957,700000.0
2007-03-16 21:45:00,13.059,13.091,12.962,13.076,500000.0
2007-03-16 21:50:00,13.024,13.065,12.972,13.044,700000.0
2007-03-16 21:55:00,12.999,13.097,12.992,13.074,800000.0
2007-03-16 22:00:00,13.072,13.073,12.98,13.073,400000.0
2007-03-16 22:05:00,12.975,13.104,12.966,13.005,750000.0
2007-03-16 22:10:00,13.045,13.098,12.97,13.098,900000.0
2007-03-16 22:15:00,13.06,13.083,12.983,13.042,400000.0
2007-03-16 22:20:00,13.064,13.068,12.984,13.053,800000.0
2007-03-16 22:25:00,13.062,13.085,13.0,13.074,450000.0
2007-03-16 22:30:00,13.029,13.029,12.984,12.984,300000.0
2007-03-16 22:35:00,13.065,13.078,12.989,13.053,350000.0
2007-03-16 22:40:00,13.055,13.055,12.955,12.994,200000.0
2007-03-16 22:45:00,13.067,13.067,12.984,13.015,200000.0
2007-03-16 22:50:00,13.075,13.075,12.983,13.019,200000.0
2007-03-16 22:55:00,13.077,13.126,12.98,12.995,1100000.0
2007-03-18 23:00:00,13.107,13.11,12.994,13.05,500000.0
2007-03-18 23:05:00,12.985,13.083,12.985,12.993,350000.0
2007-03-18 23:10:00,13.053,13.053,12.969,13.003,200000.0
2007-03-18 23:15:00,13.045,13.045,12.945,12.984,200000.0
2007-03-18 23:30:00,13.056,13.056,12.972,13.005,200000.0
2007-03-18 23:40:00,13.063,13.063,12.98,13.013,200000.0
2007-03-18 23:45:00,13.016,13.02,12.949,12.949,350000.0
2007-03-18 23:55:00,12.971,13.023,12.971,12.993,150000.0
2007-03-19 00:00:00,12.97,13.101,12.931,12.983,1900000.0
2007-03-19 00:05:00,12.962,13.093,12.904,12.952,1850000.0
2007-03-19 00:10:00,13.013,13.05,12.912,12.993,1100000.0
2007-03-19 00:15:00,12.989,13.03,12.92,12.956,550000.0
2007-03-19 00:20:00,12.985,13.004,12.985,13.004,250000.0
2007-03-19 00:25:00,12.952,13.07,12.934,12.959,1000000.0
2007-03-19 00:35:00,12.989,13.098,12.952,13.075,2100000.0
2007-03-19 00:40:00,13.092,13.111,12.965,13.001,1400000.0
2007-03-19 00:45:00,12.97,13.089,12.953,12.978,1200000.0
2007-03-19 00:50:00,13.065,13.132,12.962,13.032,950000.0
2007-03-19 00:55:00,13.123,13.125,12.984,13.104,1000000.0
2007-03-19 01:00:00,13.089,13.152,12.98,13.094,1600000.0
2007-03-19 01:05:00,13.095,13.095,13.003,13.039,200000.0
2007-03-19 01:10:00,13.081,13.081,12.983,13.023,200000.0
2007-03-19 01:15:00,13.056,13.092,13.005,13.036,300000.0
2007-03-19 01:20:00,13.087,13.087,12.995,13.031,200000.0
2007-03-19 01:25:00,13.084,13.121,13.067,13.067,550000.0
2007-03-19 01:30:00,13.047,13.15,13.026,13.089,500000.0
2007-03-19 01:35:00,13.088,13.097,12.996,13.025,800000.0
2007-03-19 01:40:00,13.126,13.126,13.011,13.081,250000.0
2007-03-19 01:45:00,13.079,13.13,12.988,13.128,1400000.0
2007-03-19 01:50:00,13.09,13.105,12.998,13.084,600000.0
2007-03-19 01:55:00,13.008,13.128,13.008,13.015,350000.0
2007-03-19 02:00:00,13.007,13.131,13.007,13.131,500000.0
2007-03-19 02:05:00,13.052,13.099,13.01,13.099,550000.0
2007-03-19 02:10:00,13.1,13.131,13.028,13.108,600000.0
2007-03-19 02:15:00,13.03,13.123,12.989,13.007,900000.0
2007-03-19 02:20:00,13.133,13.133,12.993,13.001,750000.0
2007-03-19 02:25:00,13.033,13.157,12.974,13.111,1500000.0
2007-03-19 02:30:00,13.018,13.138,13.018,13.135,550000.0
2007-03-19 02:35:00,13.095,13.153,13.025,13.034,500000.0
2007-03-19 02:40:00,13.108,13.182,13.02,13.104,1200000.0
2007-03-19 02:45:00,13.073,13.162,13.032,13.14,1000000.0
2007-03-19 02:50:00,13.117,13.157,13.01,13.134,1050000.0
2007-03-19 02:55:00,13.04,13.139,13.03,13.039,650000.0
2007-03-19 03:00:00,13.109,13.119,13.005,13.058,500000.0
2007-03-19 03:05:00,13.064,13.143,13.012,13.053,650000.0
2007-03-19 03:10:00,13.143,13.143,13.115,13.115,100000.0
2007-03-19 03:15:00,13.12,13.15,13.031,13.031,1200000.0
2007-03-19 03:20:00,13.097,13.188,13.004,13.103,1350000.0
2007-03-19 03:25:00,13.078,13.144,13.05,13.119,600000.0
2007-03-19 03:30:00,13.125,13.144,13.005,13.106,1100000.0
2007-03-19 03:35:00,13.124,13.124,13.041,13.074,200000.0
2007-03-19 03:40:00,13.084,13.198,13.011,13.108,800000.0
2007-03-19 03:45:00,13.075,13.158,13.027,13.103,850000.0
2007-03-19 03:50:00,13.024,13.147,12.992,13.095,1050000.0
2007-03-19 03:55:00,13.046,13.173,13.025,13.157,1500000.0
2007-03-19 04:00:00,13.124,13.151,12.998,13.076,1200000.0
2007-03-19 04:05:00,13.044,13.134,13.0,13.042,850000.0
2007-03-19 04:10:00,13.117,13.12,13.047,13.104,500000.0
2007-03-19 04:15:00,13.102,13.154,13.024,13.036,600000.0
2007-03-19 04:20:00,13.123,13.169,13.008,13.123,1200000.0
2007-03-19 04:25:00,13.061,13.061,13.061,13.061,50000.0
2007-03-19 04:30:00,13.125,13.15,13.021,13.021,550000.0
2007-03-19 04:35:00,13.11,13.159,12.999,13.119,1400000.0
2007-03-19 04:40:00,13.074,13.162,13.041,13.111,1100000.0
2007-03-19 04:45:00,13.125,13.172,13.059,13.125,500000.0
2007-03-19 04:50:00,13.069,13.126,13.001,13.111,850000.0
2007-03-19 05:10:00,13.003,13.169,12.979,13.126,1150000.0
2007-03-19 05:15:00,13.133,13.143,12.995,13.143,450000.0
2007-03-19 05:20:00,13.115,13.115,13.023,13.064,400000.0
2007-03-19 05:25:00,13.075,13.153,13.002,13.108,800000.0
2007-03-19 05:30:00,13.114,13.122,13.03,13.066,400000.0
2007-03-19 05:35:00,13.12,13.15,13.004,13.15,900000.0
2007-03-19 05:40:00,13.11,13.151,13.059,13.151,150000.0
2007-03-19 05:45:00,13.125,13.125,13.033,13.069,200000.0
2007-03-19 05:50:00,13.116,13.129,13.032,13.088,1100000.0
2007-03-19 05:55:00,13.065,13.153,13.01,13.119,650000.0
2007-03-19 06:00:00,13.094,13.175,13.002,13.071,1450000.0
2007-03-19 06:05:00,13.151,13.158,12.995,13.116,1150000.0
2007-03-19 06:10:00,13.164,13.164,13.042,13.082,1300000.0
2007-03-19 06:15:00,13.076,13.146,12.985,13.146,650000.0
2007-03-19 06:20:00,13.141,13.15,13.107,13.113,250000.0
2007-03-19 06:25:00,13.14,13.143,12.992,13.105,1250000.0
2007-03-19 06:30:00,13.092,13.11,12.996,13.044,950000.0
2007-03-19 06:35:00,13.092,13.144,12.998,13.115,1400000.0
2007-03-19 06:40:00,13.066,13.154,13.042,13.06,800000.0
2007-03-19 06:45:00,13.133,13.136,13.019,13.019,350000.0
2007-03-19 06:50:00,13.132,13.141,13.04,13.094,1100000.0
2007-03-19 06:55:00,13.082,13.121,13.008,13.044,650000.0
2007-03-19 07:00:00,13.003,13.145,13.003,13.098,700000.0
2007-03-19 07:05:00,13.103,13.202,12.995,13.13,1200000.0
2007-03-19 07:10:00,13.035,13.157,13.035,13.085,900000.0
2007-03-19 07:15:00,13.088,13.137,13.025,13.025,250000.0
2007-03-19 07:20:00,13.113,13.113,13.053,13.053,100000.0
2007-03-19 07:25:00,13.05,13.121,12.977,13.096,550000.0
2007-03-19 07:30:00,13.093,13.101,13.093,13.101,100000.0
2007-03-19 07:35:00,13.003,13.143,13.003,13.1,450000.0
2007-03-19 07:40:00,13.13,13.13,13.005,13.047,400000.0
2007-03-19 07:45:00,13.104,13.111,13.033,13.11,200000.0
2007-03-19 07:50:00,13.05,13.142,13.024,13.024,750000.0
2007-03-19 07:55:00,13.108,13.108,13.066,13.066,100000.0
2007-03-19 08:00:00,13.032,13.147,13.018,13.069,750000.0
2007-03-19 08:05:00,13.046,13.106,13.006,13.048,400000.0
2007-03-19 08:10:00,13.137,13.167,13.053,13.053,400000.0
2007-03-19 08:15:00,13.034,13.149,13.025,13.097,1700000.0
2007-03-19 08:20:00,13.149,13.149,13.014,13.034,900000.0
2007-03-19 08:25:00,13.065,13.167,13.044,13.123,650000.0
2007-03-19 08:30:00,13.119,13.153,13.015,13.068,1200000.0
2007-03-19 08:35:00,13.032,13.147,13.013,13.042,1000000.0
2007-03-19 08:40:00,13.095,13.151,13.068,13.072,600000.0
2007-03-19 08:45:00,13.156,13.169,13.044,13.131,500000.0
2007-03-19 08:50:00,13.138,13.138,13.035,13.05,350000.0
2007-03-19 08:55:00,13.069,13.183,13.037,13.095,750000.0
2007-03-19 09:00:00,13.091,13.136,12.972,13.023,1400000.0
2007-03-19 09:05:00,13.072,13.179,13.0,13.045,2000000.0
2007-03-19 09:10:00,13.136,13.159,12.98,13.159,1900000.0
2007-03-19 09:15:00,13.073,13.161,13.02,13.115,1650000.0
2007-03-19 09:20:00,13.102,13.164,12.991,13.075,1400000.0
2007-03-19 09:25:00,13.128,13.144,13.001,13.121,1350000.0
2007-03-19 09:30:00,13.039,13.141,13.0,13.105,1800000.0
2007-03-19 09:35:00,13.026,13.154,12.997,13.12,2200000.0
2007-03-19 09:40:00,13.021,13.139,12.983,13.059,1100000.0
2007-03-19 09:45:00,13.04,13.141,13.04,13.109,300000.0
2007-03-19 09:50:00,13.0,13.146,12.999,13.116,750000.0
2007-03-19 09:55:00,13.101,13.209,13.016,13.147,2150000.0
2007-03-19 10:00:00,13.129,13.161,12.996,13.065,1800000.0
2007-03-19 10:05:00,13.022,13.167,12.993,13.037,1250000.0
2007-03-19 10:10:00,13.136,13.215,13.014,13.122,950000.0
2007-03-19 10:15:00,13.155,13.162,13.006,13.101,1550000.0
2007-03-19 10:20:00,13.027,13.165,13.017,13.164,1750000.0
2007-03-19 10:25:00,13.044,13.133,13.0,13.112,700000.0
2007-03-19 10:30:00,13.06,13.124,12.998,13.059,400000.0
2007-03-19 10:35:00,13.068,13.164,13.02,13.02,1550000.0
2007-03-19 10:40:00,13.124,13.157,13.021,13.124,1800000.0
2007-03-19 10:45:00,13.116,13.156,12.953,12.994,2150000.0
2007-03-19 10:50:00,13.091,13.153,13.01,13.055,1850000.0
2007-03-19 10:55:00,13.098,13.172,12.961,12.985,2450000.0
2007-03-19 11:00:00,13.048,13.195,12.997,13.119,2200000.0
2007-03-19 11:05:00,12.974,13.131,12.939,13.099,2200000.0
2007-03-19 11:10:00,13.006,13.153,12.989,13.086,750000.0
2007-03-19 11:15:00,13.016,13.138,12.991,13.123,900000.0
2007-03-19 11:20:00,13.095,13.156,12.95,13.095,1850000.0
2007-03-19 11:25:00,13.117,13.14,12.981,13.059,1750000.0
2007-03-19 11:30:00,13.118,13.139,12.957,13.093,1900000.0
2007-03-19 11:35:00,13.086,13.122,12.963,13.028,1200000.0
2007-03-19 11:40:00,12.995,13.154,12.98,13.116,1500000.0
2007-03-19 11:45:00,13.088,13.129,13.005,13.104,800000.0
2007-03-19 11:50:00,13.073,13.168,13.004,13.099,1300000.0
2007-03-19 11:55:00,13.095,13.127,12.998,13.059,450000.0
2007-03-19 12:00:00,13.092,13.15,12.998,13.012,2150000.0
2007-03-19 12:05:00,13.08,13.12,12.953,13.031,1950000.0
2007-03-19 12:10:00,13.072,13.109,12.978,13.001,1250000.0
2007-03-19 12:15:00,13.031,13.106,12.977,12.996,850000.0
2007-03-19 12:20:00,13.042,13.122,12.943,13.065,2400000.0
2007-03-19 12:25:00,13.08,13.121,12.929,12.955,1900000.0
2007-03-19 12:30:00,12.953,13.153,12.946,12.963,1800000.0
2007-03-19 12:35:00,13.11,13.126,12.943,13.048,2100000.0
2007-03-19 12:40:00,13.046,13.133,12.927,12.951,2400000.0
2007-03-19 12:45:00,13.032,13.1,12.93,13.059,1800000.0
2007-03-19 12:50:00,13.047,13.135,12.935,13.056,1900000.0
2007-03-19 12:55:00,13.046,13.113,12.964,12.966,1700000.0
2007-03-19 13:00:00,13.05,13.084,12.938,12.973,2200000.0
2007-03-19 13:05:00,13.097,13.132,12.944,12.979,1400000.0
2007-03-19 13:10:00,13.044,13.097,12.942,13.066,2250000.0
2007-03-19 13:15:00,13.0,13.11,12.939,12.973,2000000.0
2007-03-19 13:20:00,12.963,13.111,12.927,13.011,1550000.0
2007-03-19 13:25:00,13.069,13.108,12.931,13.055,2150000.0
2007-03-19 13:30:00,13.071,13.122,12.889,13.008,1650000.0
2007-03-19 13:35:00,13.07,13.142,12.962,13.082,2100000.0
2007-03-19 13:40:00,13.076,13.144,12.984,13.062,1950000.0
2007-03-19 13:45:00,13.02,13.169,12.982,13.102,1900000.0
2007-03-19 13:50:00,13.059,13.146,12.994,13.104,2000000.0
2007-03-19 13:55:00,13.065,13.148,12.968,13.092,1900000.0
2007-03-19 14:00:00,13.087,13.146,12.975,13.124,1400000.0
2007-03-19 14:05:00,13.012,13.145,12.998,13.08,1200000.0
2007-03-19 14:10:00,13.07,13.17,13.033,13.066,1350000.0
2007-03-19 14:15:00,12.991,13.168,12.991,13.144,1900000.0
2007-03-19 14:20:00,13.037,13.13,12.964,13.102,2050000.0
2007-03-19 14:25:00,13.04,13.138,12.938,13.055,1850000.0
2007-03-19 14:30:00,13.011,13.138,12.96,12.996,2250000.0
2007-03-19 14:35:00,13.05,13.124,12.942,12.984,2200000.0
2007-03-19 14:40:00,13.033,13.119,12.912,13.041,2300000.0
2007-03-19 14:45:00,13.025,13.084,12.913,12.933,1650000.0
2007-03-19 14:50:00,13.001,13.062,12.917,12.956,2150000.0
2007-03-19 14:55:00,13.002,13.082,12.883,13.047,2400000.0
2007-03-19 15:00:00,12.932,13.108,12.921,12.978,2400000.0
2007-03-19 15:05:00,12.932,13.133,12.931,12.978,2250000.0
2007-03-19 15:10:00,13.003,13.146,12.953,13.051,2050000.0
2007-03-19 15:15:00,13.021,13.125,12.966,13.033,1900000.0
2007-03-19 15:20:00,13.018,13.117,12.969,13.069,1950000.0
2007-03-19 15:25:00,13.098,13.137,12.944,13.018,2000000.0
2007-03-19 15:30:00,13.057,13.077,12.933,12.934,2200000.0
2007-03-19 15:35:00,12.992,13.1,12.952,12.981,2100000.0
2007-03-19 15:40:00,12.989,13.102,12.929,13.073,2000000.0
2007-03-19 15:45:00,13.087,13.087,12.903,13.08,2100000.0
2007-03-19 15:50:00,12.999,13.094,12.921,13.073,2200000.0
2007-03-19 15:55:00,12.929,13.093,12.923,12.993,2350000.0
2007-03-19 16:00:00,13.022,13.097,12.891,13.008,2450000.0
2007-03-19 16:05:00,12.944,13.09,12.91,13.072,2200000.0
2007-03-19 16:10:00,13.035,13.098,12.944,13.032,2300000.0
2007-03-19 16:15:00,13.08,13.12,12.955,13.105,1900000.0
2007-03-19 16:20:00,13.103,13.118,12.95,13.098,2450000.0
2007-03-19 16:25:00,13.067,13.111,12.964,13.101,2150000.0
2007-03-19 16:30:00,12.981,13.107,12.955,13.092,1900000.0
2007-03-19 16:35:00,12.99,13.129,12.928,13.122,2450000.0
2007-03-19 16:40:00,13.112,13.142,12.987,12.987,1900000.0
2007-03-19 16:45:00,12.993,13.138,12.953,13.012,2300000.0
2007-03-19 16:50:00,13.077,13.156,12.982,12.997,1850000.0
2007-03-19 16:55:00,13.088,13.15,13.001,13.052,2300000.0
2007-03-19 17:00:00,13.162,13.178,13.02,13.111,2100000.0
2007-03-19 17:05:00,13.173,13.187,12.99,13.045,2050000.0
2007-03-19 17:10:00,13.136,13.161,12.997,13.116,2150000.0
2007-03-19 17:15:00,13.029,13.145,12.987,13.099,2100000.0
2007-03-19 17:20:00,13.097,13.186,13.018,13.07,2300000.0
2007-03-19 17:25:00,13.121,13.184,13.034,13.152,2300000.0
2007-03-19 17:30:00,13.029,13.187,12.997,13.146,2300000.0
2007-03-19 17:35:00,13.084,13.175,13.025,13.076,2250000.0
2007-03-19 17:40:00,13.069,13.175,13.016,13.127,2000000.0
2007-03-19 17:45:00,13.084,13.183,13.021,13.097,2000000.0
2007-03-19 17:50:00,13.114,13.166,12.978,13.151,2300000.0
2007-03-19 17:55:00,13.008,13.153,13.008,13.132,1950000.0
2007-03-19 18:00:00,13.063,13.185,12.985,13.044,2050000.0
2007-03-19 18:05:00,13.043,13.157,12.972,13.053,2000000.0
2007-03-19 18:10:00,13.109,13.138,13.001,13.098,2050000.0
2007-03-19 18:15:00,13.095,13.186,13.022,13.12,1950000.0
2007-03-19 18:20:00,13.039,13.136,12.995,13.116,2150000.0
2007-03-19 18:25:00,13.056,13.155,13.01,13.143,1900000.0
2007-03-19 18:30:00,13.106,13.175,12.953,13.175,1950000.0
2007-03-19 18:35:00,13.078,13.179,12.997,13.117,2250000.0
2007-03-19 18:40:00,13.129,13.142,12.999,13.07,2200000.0
2007-03-19 18:45:00,13.015,13.193,12.967,13.115,1800000.0
2007-03-19 18:50:00,13.058,13.146,12.981,13.031,2300000.0
2007-03-19 18:55:00,13.003,13.139,12.974,13.099,2100000.0
2007-03-19 19:00:00,13.065,13.143,12.985,13.01,1900000.0
2007-03-19 19:05:00,13.113,13.188,13.002,13.093,1900000.0
2007-03-19 19:10:00,13.11,13.137,12.995,13.1,1750000.0
2007-03-19 19:15:00,13.041,13.146,12.994,13.128,1750000.0
2007-03-19 19:20:00,13.053,13.136,12.958,13.136,1750000.0
2007-03-19 19:25:00,13.107,13.114,12.956,12.976,1550000.0
2007-03-19 19:30:00,13.114,13.161,12.988,13.077,1550000.0
2007-03-19 19:35:00,13.087,13.097,13.01,13.055,750000.0
2007-03-19 19:40:00,13.092,13.143,12.988,13.076,1000000.0
2007-03-19 19:45:00,13.022,13.146,12.974,13.075,950000.0
2007-03-19 19:50:00,13.113,13.129,12.988,13.114,750000.0
2007-03-19 19:55:00,12.978,13.126,12.973,13.005,1350000.0
2007-03-19 20:00:00,13.014,13.133,13.0,13.09,650000.0
2007-03-19 20:05:00,13.098,13.114,12.983,12.983,1000000.0
2007-03-19 20:10:00,13.037,13.144,12.973,13.114,850000.0
2007-03-19 20:15:00,13.11,13.145,12.977,13.123,900000.0
2007-03-19 20:20:00,12.986,13.113,12.963,13.072,1750000.0
2007-03-19 20:25:00,13.105,13.109,12.953,12.962,1850000.0
2007-03-19 20:30:00,12.981,13.122,12.956,13.023,1050000.0
2007-03-19 20:35:00,13.057,13.145,12.991,12.991,1300000.0
2007-03-19 20:40:00,13.012,13.124,12.966,13.102,1450000.0
2007-03-19 20:45:00,13.083,13.112,12.968,13.079,1600000.0
2007-03-19 20:50:00,13.011,13.091,12.986,13.072,1250000.0
2007-03-19 20:55:00,13.051,13.127,12.969,13.055,2050000.0
2007-03-19 21:00:00,13.016,13.177,12.956,13.062,1800000.0
2007-03-19 21:05:00,13.123,13.123,12.982,13.039,2150000.0
2007-03-19 21:10:00,12.978,13.077,12.978,13.048,250000.0
2007-03-19 21:15:00,13.006,13.104,12.919,13.055,1650000.0
2007-03-19 21:20:00,12.98,13.108,12.957,13.016,1500000.0
2007-03-19 21:25:00,12.999,13.094,12.988,13.059,950000.0
2007-03-19 21:30:00,12.996,13.117,12.957,13.068,600000.0
2007-03-19 21:35:00,12.977,13.111,12.977,13.037,450000.0
2007-03-19 21:40:00,13.107,13.127,12.981,13.069,850000.0
2007-03-19 21:45:00,13.098,13.134,13.008,13.059,1150000.0
2007-03-19 21:50:00,13.088,13.119,12.981,13.077,800000.0
2007-03-19 21:55:00,13.019,13.14,12.988,13.138,800000.0
2007-03-19 22:05:00,13.084,13.096,12.983,13.034,500000.0
2007-03-19 22:10:00,13.108,13.108,13.015,13.049,400000.0
2007-03-19 22:15:00,13.013,13.139,13.013,13.084,700000.0
2007-03-19 22:20:00,13.107,13.108,13.015,13.094,450000.0
2007-03-19 22:25:00,13.094,13.11,13.025,13.099,500000.0
2007-03-19 22:30:00,13.105,13.105,13.013,13.049,200000.0
2007-03-19 22:35:00,13.039,13.126,13.039,13.123,400000.0
2007-03-19 22:40:00,13.022,13.105,13.001,13.041,450000.0
2007-03-19 22:45:00,13.11,13.11,13.004,13.044,850000.0
2007-03-19 22:50:00,13.116,13.145,13.017,13.062,1100000.0
2007-03-19 22:55:00,13.099,13.118,13.033,13.088,750000.0
2007-03-19 23:00:00,13.107,13.107,13.015,13.039,300000.0
2007-03-19 23:05:00,13.108,13.108,13.031,13.106,450000.0
2007-03-19 23:10:00,13.149,13.149,13.005,13.087,450000.0
2007-03-19 23:15:00,13.1,13.136,13.1,13.136,100000.0
2007-03-19 23:20:00,13.124,13.124,12.976,13.015,500000.0
2007-03-19 23:25:00,13.061,13.063,13.061,13.063,100000.0
2007-03-19 23:35:00,13.096,13.096,13.012,13.045,200000.0
2007-03-19 23:40:00,13.044,13.086,13.016,13.016,300000.0
2007-03-19 23:50:00,13.073,13.091,12.971,12.998,400000.0
2007-03-20 00:00:00,13.15,13.4,13.051,13.077,600000.0
2007-03-20 00:05:00,13.107,13.107,13.022,13.055,200000.0
2007-03-20 00:10:00,13.076,13.107,13.032,13.107,500000.0
2007-03-20 00:15:00,13.026,13.108,13.026,13.108,150000.0
2007-03-20 00:20:00,13.041,13.118,13.034,13.104,250000.0
2007-03-20 00:25:00,13.046,13.147,13.044,13.061,650000.0
2007-03-20 00:30:00,13.107,13.107,13.015,13.091,300000.0
2007-03-20 00:35:00,13.037,13.138,13.037,13.118,150000.0
2007-03-20 00:40:00,13.118,13.149,13.038,13.071,400000.0
2007-03-20 00:45:00,13.105,13.105,13.005,13.044,200000.0
2007-03-20 00:50:00,13.115,13.115,13.023,13.059,200000.0
2007-03-20 00:55:00,13.135,13.135,13.043,13.092,300000.0
2007-03-20 01:00:00,13.109,13.131,13.012,13.107,700000.0
2007-03-20 01:05:00,13.043,13.161,13.043,13.125,300000.0
2007-03-20 01:10:00,13.12,13.12,13.022,13.063,200000.0
2007-03-20 01:15:00,13.062,13.206,13.028,13.071,800000.0
2007-03-20 01:20:00,13.144,13.144,13.014,13.121,700000.0
2007-03-20 01:25:00,13.111,13.154,13.043,13.107,500000.0
2007-03-20 01:30:00,13.069,13.148,13.069,13.148,250000.0
2007-03-20 01:35:00,13.124,13.139,13.041,13.073,1100000.0
2007-03-20 01:40:00,13.115,13.122,13.018,13.03,300000.0
2007-03-20 01:45:00,13.042,13.157,13.019,13.157,450000.0
2007-03-20 01:50:00,13.036,13.163,13.018,13.163,400000.0
2007-03-20 01:55:00,13.134,13.134,13.051,13.083,200000.0
2007-03-20 02:00:00,13.125,13.166,13.016,13.049,1350000.0
2007-03-20 02:05:00,13.075,13.15,13.04,13.117,700000.0
2007-03-20 02:10:00,13.072,13.138,13.017,13.117,1300000.0
2007-03-20 02:15:00,13.057,13.161,13.032,13.133,1300000.0
2007-03-20 02:20:00,13.046,13.156,13.046,13.107,550000.0
2007-03-20 02:25:00,13.12,13.15,13.02,13.06,1100000.0
2007-03-20 02:30:00,13.125,13.125,13.033,13.069,200000.0
2007-03-20 02:35:00,13.129,13.13,13.044,13.115,450000.0
2007-03-20 02:40:00,13.118,13.149,13.022,13.071,900000.0
2007-03-20 02:45:00,13.118,13.16,13.016,13.083,750000.0
2007-03-20 02:50:00,13.079,13.163,13.033,13.119,450000.0
2007-03-20 02:55:00,13.056,13.162,13.018,13.126,1150000.0
2007-03-20 03:00:00,13.119,13.153,12.974,13.113,900000.0
2007-03-20 03:05:00,13.126,13.133,13.019,13.096,500000.0
2007-03-20 03:10:00,13.087,13.161,13.002,13.161,1400000.0
2007-03-20 03:15:00,13.143,13.182,13.014,13.014,1350000.0
2007-03-20 03:20:00,13.095,13.13,13.003,13.13,250000.0
2007-03-20 03:25:00,13.113,13.138,13.014,13.116,1100000.0
2007-03-20 03:30:00,13.139,13.139,13.028,13.084,850000.0
2007-03-20 03:35:00,13.162,13.162,13.033,13.069,900000.0
2007-03-20 03:40:00,13.016,13.156,13.014,13.05,700000.0
2007-03-20 03:45:00,13.084,13.154,13.026,13.106,1000000.0
2007-03-20 03:50:00,13.014,13.118,12.989,13.086,800000.0
2007-03-20 03:55:00,13.114,13.148,13.022,13.118,900000.0
2007-03-20 04:00:00,13.097,13.136,12.995,13.098,1050000.0
2007-03-20 04:05:00,13.076,13.128,13.04,13.128,550000.0
2007-03-20 04:10:00,13.135,13.135,13.039,13.039,300000.0
2007-03-20 04:15:00,13.104,13.159,13.104,13.104,150000.0
2007-03-20 04:20:00,13.077,13.15,13.016,13.076,1350000.0
2007-03-20 04:25:00,12.989,13.149,12.957,13.087,750000.0
2007-03-20 04:30:00,13.095,13.095,13.003,13.039,200000.0
2007-03-20 04:35:00,13.098,13.148,13.031,13.14,700000.0
2007-03-20 04:40:00,13.051,13.128,13.044,13.114,300000.0
2007-03-20 04:45:00,13.148,13.148,13.009,13.013,400000.0
2007-03-20 04:50:00,13.105,13.105,13.013,13.049,200000.0
2007-03-20 04:55:00,13.104,13.136,13.024,13.041,750000.0
2007-03-20 05:00:00,13.069,13.117,13.023,13.074,550000.0
2007-03-20 05:05:00,13.115,13.159,13.023,13.102,700000.0
2007-03-20 05:10:00,13.087,13.194,12.993,13.126,950000.0
2007-03-20 05:15:00,13.133,13.133,13.003,13.039,250000.0
2007-03-20 05:20:00,13.095,13.095,13.003,13.039,200000.0
2007-03-20 05:25:00,13.09,13.12,13.09,13.114,250000.0
2007-03-20 05:30:00,13.104,13.109,13.063,13.109,150000.0
2007-03-20 05:35:00,13.115,13.115,13.042,13.086,300000.0
2007-03-20 05:40:00,13.101,13.136,13.048,13.136,150000.0
2007-03-20 05:45:00,13.129,13.13,12.987,13.113,1000000.0
2007-03-20 05:50:00,13.094,13.142,13.002,13.061,1000000.0
2007-03-20 05:55:00,13.057,13.118,12.993,13.118,900000.0
2007-03-20 06:00:00,13.059,13.179,12.96,13.073,1250000.0
2007-03-20 06:05:00,13.134,13.141,12.996,13.112,950000.0
2007-03-20 06:10:00,13.108,13.108,12.995,13.023,600000.0
2007-03-20 06:15:00,13.104,13.138,12.994,13.011,1200000.0
2007-03-20 06:20:00,13.063,13.148,12.968,13.148,600000.0
2007-03-20 06:25:00,13.088,13.135,12.973,13.12,750000.0
2007-03-20 06:30:00,13.132,13.163,12.99,13.02,1100000.0
2007-03-20 06:35:00,13.092,13.129,12.981,12.981,1400000.0
2007-03-20 06:40:00,13.078,13.078,13.024,13.04,250000.0
2007-03-20 06:45:00,13.116,13.183,13.002,13.113,1300000.0
2007-03-20 06:50:00,13.092,13.13,13.01,13.01,1200000.0
2007-03-20 06:55:00,13.057,13.144,13.022,13.135,550000.0
2007-03-20 07:00:00,13.061,13.12,13.028,13.061,650000.0
2007-03-20 07:05:00,13.078,13.144,12.951,13.115,1650000.0
2007-03-20 07:10:00,13.085,13.1,12.968,13.091,750000.0
2007-03-20 07:15:00,13.084,13.121,12.989,13.096,1050000.0
2007-03-20 07:20:00,13.101,13.12,13.001,13.05,1150000.0
2007-03-20 07:25:00,13.11,13.131,13.038,13.041,550000.0
2007-03-20 07:30:00,13.047,13.097,13.047,13.047,150000.0
2007-03-20 07:35:00,13.053,13.114,12.973,13.085,1100000.0
2007-03-20 07:40:00,13.131,13.131,13.01,13.04,650000.0
2007-03-20 07:45:00,13.028,13.12,12.978,13.084,1000000.0
2007-03-20 07:50:00,13.05,13.134,13.014,13.048,1000000.0
2007-03-20 07:55:00,13.096,13.096,13.012,13.048,450000.0
2007-03-20 08:00:00,13.059,13.161,12.988,12.988,2200000.0
2007-03-20 08:05:00,13.053,13.149,12.976,13.028,2600000.0
2007-03-20 08:10:00,13.091,13.141,12.955,13.091,1750000.0
2007-03-20 08:15:00,13.014,13.129,13.0,13.067,1950000.0
2007-03-20 08:20:00,13.137,13.163,12.978,12.996,2000000.0
2007-03-20 08:25:00,13.045,13.169,12.944,13.08,1950000.0
2007-03-20 08:30:00,13.089,13.124,12.986,13.076,1300000.0
2007-03-20 08:35:00,13.09,13.116,13.0,13.074,750000.0
2007-03-20 08:40:00,13.086,13.106,13.029,13.104,900000.0
2007-03-20 08:45:00,13.094,13.143,12.986,13.09,1800000.0
2007-03-20 08:50:00,12.997,13.18,12.997,13.071,1400000.0
2007-03-20 08:55:00,13.142,13.144,12.971,13.064,1850000.0
2007-03-20 09:00:00,13.108,13.207,12.963,13.099,2200000.0
2007-03-20 09:05:00,13.033,13.125,12.961,12.986,1300000.0
2007-03-20 09:10:00,13.084,13.143,12.969,13.046,1300000.0
2007-03-20 09:15:00,13.056,13.147,12.973,13.112,2100000.0
2007-03-20 09:20:00,13.041,13.141,12.966,13.06,2100000.0
2007-03-20 09:25:00,13.131,13.161,12.981,13.112,1400000.0
2007-03-20 09:30:00,13.05,13.133,12.984,13.098,1350000.0
2007-03-20 09:35:00,13.016,13.132,12.976,13.1,1700000.0
2007-03-20 09:40:00,13.084,13.137,12.974,13.057,1300000.0
2007-03-20 09:45:00,13.082,13.14,12.966,13.018,1500000.0
2007-03-20 09:50:00,13.05,13.163,12.973,13.086,1650000.0
2007-03-20 09:55:00,13.082,13.176,12.997,13.12,2150000.0
2007-03-20 10:00:00,13.094,13.156,12.98,13.045,2200000.0
2007-03-20 10:05:00,13.017,13.204,13.008,13.174,1600000.0
2007-03-20 10:10:00,13.143,13.19,13.005,13.116,1950000.0
2007-03-20 10:15:00,13.148,13.204,13.009,13.13,2000000.0
2007-03-20 10:20:00,13.076,13.208,12.991,13.141,2700000.0
2007-03-20 10:25:00,13.056,13.183,13.028,13.151,2750000.0
2007-03-20 10:30:00,13.067,13.186,13.011,13.137,2350000.0
2007-03-20 10:35:00,13.049,13.207,12.984,13.047,1950000.0
2007-03-20 10:40:00,13.133,13.181,13.018,13.135,2950000.0
2007-03-20 10:45:00,13.146,13.211,13.019,13.069,2150000.0
2007-03-20 10:50:00,13.118,13.191,13.012,13.134,3200000.0
2007-03-20 10:55:00,13.12,13.211,13.016,13.028,2450000.0
2007-03-20 11:00:00,13.065,13.194,12.992,13.158,2200000.0
2007-03-20 11:05:00,13.048,13.243,13.029,13.102,2200000.0
2007-03-20 11:10:00,13.017,13.163,12.997,13.153,2200000.0
2007-03-20 11:15:00,13.047,13.189,13.042,13.178,2150000.0
2007-03-20 11:20:00,13.141,13.221,13.021,13.099,2300000.0
2007-03-20 11:25:00,13.011,13.158,12.991,13.061,2300000.0
2007-03-20 11:30:00,13.12,13.158,12.993,13.113,1900000.0
2007-03-20 11:35:00,13.112,13.168,12.986,13.068,1750000.0
2007-03-20 11:40:00,13.073,13.186,13.004,13.11,1900000.0
2007-03-20 11:45:00,13.052,13.153,12.998,13.085,2200000.0
2007-03-20 11:50:00,13.073,13.174,12.994,13.125,2200000.0
2007-03-20 11:55:00,13.063,13.168,13.01,13.102,1950000.0
2007-03-20 12:00:00,13.123,13.207,13.0,13.066,2150000.0
2007-03-20 12:05:00,13.123,13.159,12.99,13.081,1950000.0
2007-03-20 12:10:00,13.143,13.211,13.01,13.07,2000000.0
2007-03-20 12:15:00,13.093,13.173,13.017,13.046,2100000.0
2007-03-20 12:20:00,13.07,13.154,13.01,13.118,2400000.0
2007-03-20 12:25:00,13.167,13.167,13.036,13.111,1950000.0
2007-03-20 12:30:00,13.03,13.168,13.0,13.0,1800000.0
2007-03-20 12:35:00,13.148,13.183,13.021,13.117,2100000.0
2007-03-20 12:40:00,13.099,13.176,13.029,13.075,1950000.0
2007-03-20 12:45:00,13.061,13.207,13.006,13.052,2250000.0
2007-03-20 12:50:00,13.105,13.19,13.015,13.081,2350000.0
2007-03-20 12:55:00,13.083,13.182,13.031,13.152,2150000.0
2007-03-20 13:00:00,13.132,13.156,12.988,13.028,1350000.0
2007-03-20 13:05:00,13.021,13.165,13.021,13.049,2200000.0
2007-03-20 13:10:00,13.124,13.186,13.02,13.157,1850000.0
2007-03-20 13:15:00,13.091,13.258,13.024,13.053,2000000.0
2007-03-20 13:20:00,13.081,13.218,13.037,13.118,2050000.0
2007-03-20 13:25:00,13.169,13.219,13.044,13.149,2150000.0
2007-03-20 13:30:00,13.195,13.236,13.039,13.125,2100000.0
2007-03-20 13:35:00,13.181,13.271,13.103,13.227,2100000.0
2007-03-20 13:40:00,13.209,13.262,13.104,13.182,1950000.0
2007-03-20 13:45:00,13.14,13.259,13.1,13.242,1700000.0
2007-03-20 13:50:00,13.167,13.272,13.093,13.226,2000000.0
2007-03-20 13:55:00,13.211,13.248,13.061,13.199,1850000.0
2007-03-20 14:00:00,13.19,13.225,13.07,13.22,1400000.0
2007-03-20 14:05:00,13.215,13.232,13.085,13.122,1850000.0
2007-03-20 14:10:00,13.096,13.283,13.091,13.168,2050000.0
2007-03-20 14:15:00,13.07,13.229,13.049,13.198,2300000.0
2007-03-20 14:20:00,13.114,13.226,13.073,13.212,2050000.0
2007-03-20 14:25:00,13.143,13.248,13.088,13.179,1850000.0
2007-03-20 14:30:00,13.152,13.24,13.087,13.11,2300000.0
2007-03-20 14:35:00,13.213,13.284,13.096,13.161,2200000.0
2007-03-20 14:40:00,13.195,13.282,13.138,13.259,2300000.0
2007-03-20 14:45:00,13.238,13.355,13.186,13.221,2000000.0
2007-03-20 14:50:00,13.268,13.363,13.179,13.224,2150000.0
2007-03-20 14:55:00,13.282,13.342,13.174,13.331,2400000.0
2007-03-20 15:00:00,13.202,13.362,13.202,13.235,2400000.0
2007-03-20 15:05:00,13.213,13.373,13.183,13.211,2250000.0
2007-03-20 15:10:00,13.204,13.317,13.148,13.218,2000000.0
2007-03-20 15:15:00,13.172,13.311,13.158,13.276,2250000.0
2007-03-20 15:20:00,13.213,13.315,13.157,13.269,2050000.0
2007-03-20 15:25:00,13.293,13.332,13.145,13.236,1900000.0
2007-03-20 15:30:00,13.255,13.305,13.137,13.137,2200000.0
2007-03-20 15:35:00,13.22,13.272,13.113,13.229,2050000.0
2007-03-20 15:40:00,13.16,13.287,13.129,13.274,2000000.0
2007-03-20 15:45:00,13.294,13.308,13.146,13.308,2100000.0
2007-03-20 15:50:00,13.188,13.314,13.157,13.281,2200000.0
2007-03-20 15:55:00,13.147,13.306,13.135,13.219,2350000.0
2007-03-20 16:00:00,13.241,13.344,13.121,13.246,2450000.0
2007-03-20 16:05:00,13.194,13.304,13.149,13.3,2150000.0
2007-03-20 16:10:00,13.272,13.31,13.157,13.236,2300000.0
2007-03-20 16:15:00,13.308,13.326,13.173,13.178,2200000.0
2007-03-20 16:20:00,13.289,13.317,13.139,13.317,2450000.0
2007-03-20 16:25:00,13.278,13.324,13.143,13.227,2100000.0
2007-03-20 16:30:00,13.22,13.344,13.19,13.33,2000000.0
2007-03-20 16:35:00,13.23,13.319,13.165,13.314,2450000.0
2007-03-20 16:40:00,13.23,13.36,13.169,13.179,2100000.0
2007-03-20 16:45:00,13.194,13.363,13.186,13.195,2300000.0
2007-03-20 16:50:00,13.31,13.325,13.174,13.193,2050000.0
2007-03-20 16:55:00,13.281,13.343,13.169,13.229,2150000.0
2007-03-20 17:00:00,13.29,13.326,13.174,13.235,2100000.0
2007-03-20 17:05:00,13.292,13.353,13.121,13.239,2200000.0
2007-03-20 17:10:00,13.292,13.319,13.167,13.298,2150000.0
2007-03-20 17:15:00,13.198,13.368,13.137,13.306,1650000.0
2007-03-20 17:20:00,13.27,13.323,13.16,13.215,1950000.0
2007-03-20 17:25:00,13.301,13.337,13.15,13.312,2300000.0
2007-03-20 17:30:00,13.178,13.323,13.163,13.293,2300000.0
2007-03-20 17:35:00,13.214,13.328,13.153,13.206,2250000.0
2007-03-20 17:40:00,13.197,13.345,13.157,13.29,2400000.0
2007-03-20 17:45:00,13.239,13.364,13.21,13.303,2100000.0
2007-03-20 17:50:00,13.312,13.375,13.203,13.331,2300000.0
2007-03-20 17:55:00,13.225,13.352,13.195,13.319,1950000.0
2007-03-20 18:00:00,13.24,13.349,13.176,13.239,2050000.0
2007-03-20 18:05:00,13.208,13.337,13.165,13.322,2100000.0
2007-03-20 18:10:00,13.332,13.346,13.186,13.311,2450000.0
2007-03-20 18:15:00,13.262,13.326,13.171,13.299,1550000.0
2007-03-20 18:20:00,13.213,13.347,13.181,13.323,2150000.0
2007-03-20 18:25:00,13.248,13.327,13.169,13.318,2150000.0
2007-03-20 18:30:00,13.304,13.359,13.185,13.328,1950000.0
2007-03-20 18:35:00,13.264,13.341,13.189,13.302,2250000.0
2007-03-20 18:40:00,13.314,13.344,13.177,13.233,2200000.0
2007-03-20 18:45:00,13.2,13.32,13.14,13.223,1700000.0
2007-03-20 18:50:00,13.245,13.3,13.144,13.193,2300000.0
2007-03-20 18:55:00,13.173,13.275,13.102,13.208,2000000.0
2007-03-20 19:00:00,13.181,13.271,13.118,13.228,1750000.0
2007-03-20 19:05:00,13.255,13.281,13.096,13.168,2200000.0
2007-03-20 19:10:00,13.181,13.284,13.129,13.232,1850000.0
2007-03-20 19:15:00,13.199,13.287,13.12,13.275,1850000.0
2007-03-20 19:20:00,13.268,13.274,13.128,13.238,1550000.0
2007-03-20 19:25:00,13.186,13.263,13.101,13.226,1850000.0
2007-03-20 19:30:00,13.268,13.287,13.154,13.181,1250000.0
2007-03-20 19:35:00,13.18,13.268,13.115,13.181,950000.0
2007-03-20 19:40:00,13.215,13.232,13.123,13.176,500000.0
2007-03-20 19:45:00,13.23,13.254,13.142,13.225,700000.0
2007-03-20 19:50:00,13.238,13.268,13.142,13.238,1750000.0
2007-03-20 19:55:00,13.118,13.278,13.118,13.257,2700000.0
2007-03-20 20:00:00,13.273,13.291,13.111,13.174,1350000.0
2007-03-20 20:05:00,13.238,13.287,13.058,13.255,1900000.0
2007-03-20 20:10:00,13.254,13.298,13.137,13.265,1700000.0
2007-03-20 20:15:00,13.255,13.29,13.154,13.29,1100000.0
2007-03-20 20:20:00,13.182,13.291,13.125,13.273,2200000.0
2007-03-20 20:25:00,13.189,13.293,13.138,13.226,2400000.0
2007-03-20 20:30:00,13.222,13.286,13.14,13.177,2050000.0
2007-03-20 20:35:00,13.24,13.261,13.11,13.157,1500000.0
2007-03-20 20:40:00,13.233,13.286,13.163,13.262,1250000.0
2007-03-20 20:45:00,13.269,13.299,13.15,13.239,1500000.0
2007-03-20 20:50:00,13.16,13.26,13.154,13.191,850000.0
2007-03-20 21:00:00,13.235,13.26,13.143,13.192,750000.0
2007-03-20 21:05:00,13.17,13.265,13.14,13.14,400000.0
2007-03-20 21:10:00,13.164,13.266,13.137,13.217,750000.0
2007-03-20 21:15:00,13.191,13.282,13.13,13.24,1150000.0
2007-03-20 21:20:00,13.147,13.271,13.139,13.202,1150000.0
2007-03-20 21:25:00,13.168,13.291,13.111,13.176,2250000.0
2007-03-20 21:30:00,13.172,13.298,13.109,13.184,1700000.0
2007-03-20 21:35:00,13.255,13.285,13.114,13.157,1250000.0
2007-03-20 21:40:00,13.169,13.295,13.131,13.257,2400000.0
2007-03-20 21:45:00,13.258,13.271,13.084,13.244,2250000.0
2007-03-20 21:50:00,13.123,13.286,13.116,13.159,1000000.0
2007-03-20 21:55:00,13.227,13.252,13.126,13.197,400000.0
2007-03-20 22:00:00,13.288,13.297,13.169,13.169,450000.0
2007-03-20 22:05:00,13.124,13.265,13.124,13.265,300000.0
2007-03-20 22:15:00,13.156,13.282,13.148,13.236,1500000.0
2007-03-20 22:20:00,13.251,13.251,13.231,13.231,100000.0
2007-03-20 22:25:00,13.234,13.241,13.135,13.234,650000.0
2007-03-20 22:30:00,13.192,13.196,13.151,13.151,300000.0
2007-03-20 22:35:00,13.242,13.242,13.15,13.186,200000.0
2007-03-20 22:40:00,13.233,13.233,13.135,13.173,200000.0
2007-03-20 22:45:00,13.245,13.245,13.153,13.189,400000.0
2007-03-20 22:55:00,13.233,13.252,13.162,13.203,800000.0
2007-03-20 23:00:00,13.169,13.268,13.115,13.21,800000.0
2007-03-20 23:05:00,13.235,13.283,13.148,13.283,500000.0
2007-03-20 23:10:00,13.263,13.274,13.15,13.222,750000.0
2007-03-20 23:25:00,13.273,13.273,13.124,13.163,600000.0
2007-03-20 23:40:00,13.184,13.254,13.173,13.173,300000.0
2007-03-20 23:45:00,13.223,13.223,13.123,13.168,400000.0
2007-03-20 23:50:00,13.211,13.252,13.12,13.129,400000.0
2007-03-21 00:00:00,13.3,13.36,13.13,13.265,1300000.0
2007-03-21 00:05:00,13.273,13.306,13.148,13.15,1100000.0
2007-03-21 00:10:00,13.222,13.298,13.147,13.173,1000000.0
2007-03-21 00:15:00,13.222,13.284,13.158,13.284,700000.0
2007-03-21 00:20:00,13.25,13.25,13.155,13.16,650000.0
2007-03-21 00:25:00,13.151,13.255,13.151,13.162,550000.0
2007-03-21 00:30:00,13.163,13.239,13.102,13.173,600000.0
2007-03-21 00:35:00,13.136,13.238,13.109,13.157,800000.0
2007-03-21 00:40:00,13.223,13.274,13.128,13.164,950000.0
2007-03-21 00:45:00,13.224,13.224,13.163,13.217,200000.0
2007-03-21 00:50:00,13.215,13.215,13.131,13.164,200000.0
2007-03-21 00:55:00,13.214,13.265,13.118,13.165,600000.0
2007-03-21 01:00:00,13.235,13.237,13.145,13.181,250000.0
2007-03-21 01:05:00,13.245,13.245,13.158,13.188,200000.0
2007-03-21 01:10:00,13.231,13.238,13.137,13.224,650000.0
2007-03-21 01:15:00,13.231,13.243,13.139,13.233,650000.0
2007-03-21 01:20:00,13.232,13.236,13.132,13.236,300000.0
2007-03-21 01:25:00,13.23,13.281,13.217,13.217,550000.0
2007-03-21 01:30:00,13.182,13.261,13.083,13.218,700000.0
2007-03-21 01:35:00,13.22,13.243,13.146,13.193,400000.0
2007-03-21 01:40:00,13.273,13.288,13.127,13.229,1150000.0
2007-03-21 01:45:00,13.272,13.272,13.128,13.173,650000.0
2007-03-21 01:50:00,13.229,13.292,13.144,13.201,1100000.0
2007-03-21 01:55:00,13.213,13.283,13.158,13.158,500000.0
2007-03-21 02:00:00,13.262,13.269,13.14,13.195,250000.0
2007-03-21 02:05:00,13.183,13.297,13.169,13.197,900000.0
2007-03-21 02:10:00,13.198,13.259,13.147,13.235,800000.0
2007-03-21 02:15:00,13.179,13.286,13.154,13.173,1100000.0
2007-03-21 02:20:00,13.191,13.297,13.172,13.185,1250000.0
2007-03-21 02:25:00,13.182,13.306,13.175,13.207,1350000.0
2007-03-21 02:30:00,13.217,13.282,13.176,13.271,750000.0
2007-03-21 02:35:00,13.171,13.262,13.154,13.25,850000.0
2007-03-21 02:40:00,13.25,13.273,13.106,13.273,1250000.0
2007-03-21 02:45:00,13.273,13.309,13.164,13.262,1350000.0
2007-03-21 02:50:00,13.265,13.3,13.173,13.202,650000.0
2007-03-21 02:55:00,13.191,13.337,13.153,13.287,1550000.0
2007-03-21 03:00:00,13.298,13.302,13.147,13.197,1850000.0
2007-03-21 03:05:00,13.179,13.279,13.128,13.25,600000.0
2007-03-21 03:10:00,13.226,13.281,13.133,13.169,1200000.0
2007-03-21 03:15:00,13.265,13.289,13.172,13.172,700000.0
2007-03-21 03:20:00,13.241,13.241,13.164,13.199,200000.0
2007-03-21 03:25:00,13.174,13.281,13.144,13.224,1400000.0
2007-03-21 03:30:00,13.161,13.248,13.154,13.195,750000.0
2007-03-21 03:35:00,13.254,13.258,13.208,13.208,200000.0
2007-03-21 03:40:00,13.217,13.287,13.144,13.23,1150000.0
2007-03-21 03:45:00,13.226,13.312,13.158,13.232,1100000.0
2007-03-21 03:50:00,13.187,13.273,13.133,13.133,500000.0
2007-03-21 03:55:00,13.235,13.235,13.143,13.179,400000.0
2007-03-21 04:00:00,13.257,13.257,13.154,13.224,550000.0
2007-03-21 04:05:00,13.312,13.326,13.172,13.191,1250000.0
2007-03-21 04:10:00,13.192,13.304,13.141,13.204,900000.0
2007-03-21 04:15:00,13.227,13.245,13.153,13.189,350000.0
2007-03-21 04:20:00,13.243,13.296,13.152,13.189,1050000.0
2007-03-21 04:25:00,13.201,13.283,13.2,13.2,300000.0
2007-03-21 04:30:00,13.254,13.27,13.153,13.189,400000.0
2007-03-21 04:35:00,13.163,13.301,13.15,13.257,550000.0
2007-03-21 04:40:00,13.223,13.278,13.194,13.264,700000.0
2007-03-21 04:45:00,13.289,13.289,13.143,13.179,400000.0
2007-03-21 04:50:00,13.176,13.24,13.117,13.215,450000.0
2007-03-21 04:55:00,13.154,13.246,13.154,13.225,550000.0
2007-03-21 05:00:00,13.189,13.237,13.154,13.154,500000.0
2007-03-21 05:05:00,13.161,13.324,13.161,13.277,400000.0
2007-03-21 05:10:00,13.217,13.293,13.141,13.293,750000.0
2007-03-21 05:15:00,13.218,13.257,13.153,13.226,350000.0
2007-03-21 05:20:00,13.231,13.281,13.152,13.179,650000.0
2007-03-21 05:25:00,13.226,13.226,13.126,13.164,200000.0
2007-03-21 05:30:00,13.234,13.262,13.161,13.184,500000.0
2007-03-21 05:35:00,13.227,13.277,13.19,13.221,300000.0
2007-03-21 05:40:00,13.191,13.306,13.186,13.305,900000.0
2007-03-21 05:45:00,13.286,13.286,13.202,13.235,200000.0
2007-03-21 05:50:00,13.282,13.282,13.192,13.247,200000.0
2007-03-21 05:55:00,13.222,13.275,13.185,13.275,200000.0
2007-03-21 06:00:00,13.245,13.296,13.227,13.284,250000.0
2007-03-21 06:05:00,13.228,13.289,13.143,13.246,900000.0
2007-03-21 06:15:00,13.161,13.238,13.154,13.181,450000.0
2007-03-21 06:20:00,13.235,13.247,13.143,13.195,400000.0
2007-03-21 06:25:00,13.234,13.234,13.135,13.173,200000.0
2007-03-21 06:30:00,13.231,13.281,13.154,13.181,800000.0
2007-03-21 06:40:00,13.239,13.302,13.217,13.236,1200000.0
2007-03-21 06:45:00,13.278,13.318,13.182,13.276,1500000.0
2007-03-21 06:50:00,13.212,13.322,13.18,13.276,1250000.0
2007-03-21 06:55:00,13.259,13.277,13.259,13.277,200000.0
2007-03-21 07:00:00,13.167,13.328,13.165,13.218,700000.0
2007-03-21 07:05:00,13.237,13.314,13.103,13.302,1800000.0
2007-03-21 07:10:00,13.276,13.314,13.17,13.308,600000.0
2007-03-21 07:15:00,13.272,13.303,13.186,13.191,1000000.0
2007-03-21 07:20:00,13.254,13.281,13.191,13.191,350000.0
2007-03-21 07:25:00,13.305,13.305,13.173,13.255,350000.0
2007-03-21 07:30:00,13.263,13.309,13.176,13.277,750000.0
2007-03-21 07:35:00,13.143,13.283,13.143,13.24,450000.0
2007-03-21 07:40:00,13.283,13.302,13.164,13.225,650000.0
2007-03-21 07:45:00,13.211,13.286,13.187,13.27,750000.0
2007-03-21 07:50:00,13.297,13.312,13.155,13.228,900000.0
2007-03-21 07:55:00,13.159,13.308,13.159,13.216,1150000.0
2007-03-21 08:00:00,13.151,13.26,13.125,13.237,1200000.0
2007-03-21 08:05:00,13.195,13.289,13.141,13.178,2050000.0
2007-03-21 08:10:00,13.294,13.322,13.173,13.212,1050000.0
2007-03-21 08:15:00,13.179,13.3,13.155,13.188,1400000.0
2007-03-21 08:20:00,13.282,13.336,13.146,13.297,1750000.0
2007-03-21 08:25:00,13.158,13.281,13.153,13.252,1100000.0
2007-03-21 08:30:00,13.247,13.281,13.143,13.24,900000.0
2007-03-21 08:35:00,13.162,13.308,13.143,13.171,1500000.0
2007-03-21 08:40:00,13.224,13.284,13.171,13.278,1550000.0
2007-03-21 08:45:00,13.284,13.31,13.137,13.257,2250000.0
2007-03-21 08:50:00,13.282,13.342,13.152,13.226,2000000.0
2007-03-21 08:55:00,13.303,13.312,13.111,13.204,2050000.0
2007-03-21 09:00:00,13.225,13.309,13.125,13.283,2050000.0
2007-03-21 09:05:00,13.221,13.305,13.151,13.156,1700000.0
2007-03-21 09:10:00,13.276,13.283,13.129,13.162,1450000.0
2007-03-21 09:15:00,13.174,13.284,13.137,13.26,2100000.0
2007-03-21 09:20:00,13.183,13.314,13.151,13.23,2100000.0
2007-03-21 09:25:00,13.28,13.336,13.134,13.281,1650000.0
2007-03-21 09:30:00,13.209,13.306,13.148,13.274,1100000.0
2007-03-21 09:35:00,13.178,13.324,13.178,13.308,1250000.0
2007-03-21 09:40:00,13.191,13.322,13.169,13.217,1850000.0
2007-03-21 09:45:00,13.146,13.326,13.146,13.235,1300000.0
2007-03-21 09:50:00,13.232,13.34,13.175,13.299,2000000.0
2007-03-21 09:55:00,13.298,13.341,13.137,13.318,2150000.0
2007-03-21 10:00:00,13.312,13.339,13.128,13.222,2200000.0
2007-03-21 10:05:00,13.167,13.3,13.112,13.287,2000000.0
2007-03-21 10:10:00,13.293,13.377,13.164,13.206,1900000.0
2007-03-21 10:15:00,13.155,13.322,13.155,13.259,1650000.0
2007-03-21 10:20:00,13.216,13.341,13.159,13.318,2700000.0
2007-03-21 10:25:00,13.311,13.322,13.178,13.292,1700000.0
2007-03-21 10:30:00,13.244,13.316,13.153,13.251,2350000.0
2007-03-21 10:35:00,13.222,13.38,13.15,13.298,1700000.0
2007-03-21 10:40:00,13.274,13.309,13.136,13.267,2950000.0
2007-03-21 10:45:00,13.283,13.351,13.127,13.162,1800000.0
2007-03-21 10:50:00,13.253,13.321,13.142,13.142,3200000.0
2007-03-21 10:55:00,13.285,13.324,13.156,13.227,1600000.0
2007-03-21 11:00:00,13.26,13.356,13.168,13.304,1700000.0
2007-03-21 11:05:00,13.198,13.338,13.178,13.29,2200000.0
2007-03-21 11:10:00,13.176,13.319,13.161,13.297,2200000.0
2007-03-21 11:15:00,13.181,13.343,13.177,13.327,2150000.0
2007-03-21 11:20:00,13.298,13.38,13.18,13.215,1750000.0
2007-03-21 11:25:00,13.191,13.325,13.189,13.219,1550000.0
2007-03-21 11:30:00,13.293,13.329,13.151,13.286,1900000.0
2007-03-21 11:35:00,13.293,13.36,13.146,13.242,2150000.0
2007-03-21 11:40:00,13.247,13.34,13.181,13.289,1900000.0
2007-03-21 11:45:00,13.199,13.316,13.14,13.252,2200000.0
2007-03-21 11:50:00,13.223,13.346,13.154,13.263,2200000.0
2007-03-21 11:55:00,13.269,13.319,13.15,13.24,1950000.0
2007-03-21 12:00:00,13.244,13.324,13.147,13.212,2150000.0
2007-03-21 12:05:00,13.24,13.323,13.125,13.221,1950000.0
2007-03-21 12:10:00,13.268,13.316,13.127,13.18,2000000.0
2007-03-21 12:15:00,13.226,13.299,13.133,13.177,2100000.0
2007-03-21 12:20:00,13.203,13.328,13.15,13.284,2400000.0
2007-03-21 12:25:00,13.282,13.362,13.173,13.199,2450000.0
2007-03-21 12:30:00,13.196,13.307,13.109,13.173,2100000.0
2007-03-21 12:35:00,13.284,13.332,13.147,13.242,2100000.0
2007-03-21 12:40:00,13.238,13.332,13.112,13.145,2400000.0
2007-03-21 12:45:00,13.215,13.327,13.148,13.204,1750000.0
2007-03-21 12:50:00,13.261,13.355,13.171,13.271,2350000.0
2007-03-21 12:55:00,13.258,13.373,13.172,13.308,2150000.0
2007-03-21 13:00:00,13.318,13.363,13.205,13.223,2200000.0
2007-03-21 13:05:00,13.181,13.342,13.179,13.189,2200000.0
2007-03-21 13:10:00,13.297,13.353,13.194,13.3,2250000.0
2007-03-21 13:15:00,13.24,13.331,13.173,13.22,2000000.0
2007-03-21 13:20:00,13.201,13.33,13.16,13.223,2050000.0
2007-03-21 13:25:00,13.309,13.327,13.161,13.26,2150000.0
2007-03-21 13:30:00,13.338,13.361,13.193,13.224,2100000.0
2007-03-21 13:35:00,13.276,13.348,13.188,13.264,2100000.0
2007-03-21 13:40:00,13.289,13.337,13.193,13.253,1950000.0
2007-03-21 13:45:00,13.199,13.329,13.175,13.291,1700000.0
2007-03-21 13:50:00,13.252,13.327,13.179,13.314,2000000.0
2007-03-21 13:55:00,13.283,13.349,13.17,13.198,1750000.0
2007-03-21 14:00:00,13.262,13.308,13.139,13.297,1800000.0
2007-03-21 14:05:00,13.191,13.342,13.15,13.194,2250000.0
2007-03-21 14:10:00,13.169,13.332,13.169,13.238,2050000.0
2007-03-21 14:15:00,13.177,13.354,13.153,13.305,2300000.0
2007-03-21 14:20:00,13.23,13.356,13.16,13.28,2050000.0
2007-03-21 14:25:00,13.231,13.324,13.143,13.257,1850000.0
2007-03-21 14:30:00,13.222,13.317,13.118,13.164,2450000.0
2007-03-21 14:35:00,13.245,13.293,13.112,13.152,2200000.0
2007-03-21 14:40:00,13.236,13.321,13.158,13.262,2300000.0
2007-03-21 14:45:00,13.269,13.327,13.178,13.178,2000000.0
2007-03-21 14:50:00,13.239,13.309,13.122,13.171,1750000.0
2007-03-21 14:55:00,13.239,13.317,13.105,13.276,2400000.0
2007-03-21 15:00:00,13.166,13.302,13.133,13.167,2400000.0
2007-03-21 15:05:00,13.159,13.335,13.13,13.17,2250000.0
2007-03-21 15:10:00,13.186,13.264,13.104,13.232,1800000.0
2007-03-21 15:15:00,13.148,13.278,13.133,13.259,2100000.0
2007-03-21 15:20:00,13.222,13.293,13.183,13.281,1850000.0
2007-03-21 15:25:00,13.291,13.315,13.148,13.266,1850000.0
2007-03-21 15:30:00,13.25,13.358,13.144,13.144,2200000.0
2007-03-21 15:35:00,13.226,13.312,13.133,13.168,2150000.0
2007-03-21 15:40:00,13.162,13.307,13.129,13.287,2000000.0
2007-03-21 15:45:00,13.287,13.292,13.141,13.261,2100000.0
2007-03-21 15:50:00,13.205,13.304,13.105,13.282,2200000.0
2007-03-21 15:55:00,13.159,13.288,13.146,13.196,2350000.0
2007-03-21 16:00:00,13.216,13.324,13.105,13.239,2450000.0
2007-03-21 16:05:00,13.271,13.31,13.14,13.285,2150000.0
2007-03-21 16:10:00,13.277,13.319,13.135,13.233,2300000.0
2007-03-21 16:15:00,13.273,13.3,13.135,13.205,2050000.0
2007-03-21 16:20:00,13.275,13.302,13.162,13.28,1950000.0
2007-03-21 16:25:00,13.247,13.324,13.154,13.226,1850000.0
2007-03-21 16:30:00,13.162,13.281,13.12,13.254,2200000.0
2007-03-21 16:35:00,13.177,13.297,13.103,13.206,2450000.0
2007-03-21 16:40:00,13.183,13.263,13.094,13.094,2000000.0
2007-03-21 16:45:00,13.105,13.248,13.103,13.118,2300000.0
2007-03-21 16:50:00,13.17,13.258,13.078,13.134,2000000.0
2007-03-21 16:55:00,13.215,13.238,13.106,13.134,2200000.0
2007-03-21 17:00:00,13.209,13.231,13.092,13.174,2100000.0
2007-03-21 17:05:00,13.216,13.263,13.07,13.139,2250000.0
2007-03-21 17:10:00,13.195,13.235,13.04,13.184,2150000.0
2007-03-21 17:15:00,13.1,13.21,13.04,13.159,2000000.0
2007-03-21 17:20:00,13.131,13.186,13.001,13.021,2050000.0
2007-03-21 17:25:00,13.113,13.126,12.996,13.126,2300000.0
2007-03-21 17:30:00,13.018,13.19,12.999,13.172,2300000.0
2007-03-21 17:35:00,13.121,13.238,13.041,13.114,2250000.0
2007-03-21 17:40:00,13.104,13.21,13.039,13.162,2250000.0
2007-03-21 17:45:00,13.114,13.22,13.073,13.177,1900000.0
2007-03-21 17:50:00,13.195,13.268,13.029,13.216,2300000.0
2007-03-21 17:55:00,13.135,13.236,13.041,13.192,1950000.0
2007-03-21 18:00:00,13.09,13.195,13.042,13.109,2050000.0
2007-03-21 18:05:00,13.124,13.207,13.023,13.104,2050000.0
2007-03-21 18:10:00,13.107,13.193,13.017,13.166,1900000.0
2007-03-21 18:15:00,13.14,13.218,13.048,13.141,2100000.0
2007-03-21 18:20:00,13.118,13.218,13.04,13.155,2150000.0
2007-03-21 18:25:00,13.108,13.206,13.046,13.184,2150000.0
2007-03-21 18:30:00,13.145,13.199,13.028,13.199,1950000.0
2007-03-21 18:35:00,13.111,13.215,13.035,13.131,2250000.0
2007-03-21 18:40:00,13.14,13.215,13.028,13.115,2200000.0
2007-03-21 18:45:00,13.077,13.197,13.054,13.162,1750000.0
2007-03-21 18:50:00,13.108,13.215,13.052,13.129,2250000.0
2007-03-21 18:55:00,13.081,13.215,13.061,13.139,1850000.0
2007-03-21 19:00:00,13.133,13.216,13.052,13.186,1900000.0
2007-03-21 19:05:00,13.18,13.239,13.05,13.164,1900000.0
2007-03-21 19:10:00,13.182,13.227,13.061,13.185,1950000.0
2007-03-21 19:15:00,13.138,13.243,13.096,13.243,1850000.0
2007-03-21 19:20:00,13.19,13.228,13.062,13.093,1950000.0
2007-03-21 19:25:00,13.228,13.238,13.087,13.191,1800000.0
2007-03-21 19:30:00,13.251,13.265,13.095,13.125,1850000.0
2007-03-21 19:35:00,13.127,13.246,13.122,13.202,1050000.0
2007-03-21 19:40:00,13.108,13.234,13.082,13.149,1800000.0
2007-03-21 19:45:00,13.2,13.281,13.096,13.12,1050000.0
2007-03-21 19:50:00,13.24,13.254,13.102,13.133,950000.0
2007-03-21 19:55:00,13.09,13.222,13.048,13.133,2300000.0
2007-03-21 20:00:00,13.176,13.21,13.047,13.098,1750000.0
2007-03-21 20:05:00,13.123,13.212,13.022,13.206,1650000.0
2007-03-21 20:10:00,13.137,13.242,13.088,13.194,1200000.0
2007-03-21 20:15:00,13.164,13.276,13.102,13.102,1500000.0
2007-03-21 20:20:00,13.239,13.272,13.108,13.227,2100000.0
2007-03-21 20:25:00,13.251,13.314,13.148,13.189,2200000.0
2007-03-21 20:30:00,13.234,13.297,13.124,13.181,1250000.0
2007-03-21 20:35:00,13.27,13.293,13.088,13.198,1650000.0
2007-03-21 20:40:00,13.122,13.268,13.08,13.25,1650000.0
2007-03-21 20:45:00,13.261,13.268,13.109,13.268,1050000.0
2007-03-21 20:50:00,13.161,13.336,13.155,13.305,1550000.0
2007-03-21 20:55:00,13.187,13.308,13.168,13.232,1750000.0
2007-03-21 21:00:00,13.285,13.285,13.129,13.171,1400000.0
2007-03-21 21:05:00,13.292,13.32,13.155,13.25,1950000.0
2007-03-21 21:10:00,13.203,13.295,13.158,13.263,1700000.0
2007-03-21 21:15:00,13.255,13.281,13.107,13.229,2150000.0
2007-03-21 21:20:00,13.23,13.297,13.126,13.176,1950000.0
2007-03-21 21:25:00,13.204,13.298,13.158,13.211,1800000.0
2007-03-21 21:30:00,13.156,13.291,13.156,13.248,1450000.0
2007-03-21 21:35:00,13.258,13.307,13.132,13.28,1900000.0
2007-03-21 21:40:00,13.174,13.335,13.174,13.177,1050000.0
2007-03-21 21:45:00,13.189,13.355,13.188,13.295,1750000.0
2007-03-21 21:50:00,13.248,13.326,13.177,13.266,1250000.0
2007-03-21 21:55:00,13.305,13.305,13.199,13.237,200000.0
2007-03-21 22:00:00,13.307,13.342,13.207,13.234,1150000.0
2007-03-21 22:05:00,13.223,13.338,13.206,13.255,1100000.0
2007-03-21 22:10:00,13.298,13.335,13.21,13.32,1050000.0
2007-03-21 22:15:00,13.294,13.317,13.202,13.286,800000.0
2007-03-21 22:20:00,13.291,13.323,13.208,13.303,550000.0
2007-03-21 22:25:00,13.314,13.344,13.22,13.301,1000000.0
2007-03-21 22:30:00,13.224,13.305,13.219,13.291,550000.0
2007-03-21 22:35:00,13.3,13.316,13.208,13.306,500000.0
2007-03-21 22:40:00,13.287,13.309,13.193,13.245,500000.0
2007-03-21 22:45:00,13.334,13.334,13.19,13.334,1400000.0
2007-03-21 22:50:00,13.244,13.337,13.187,13.225,750000.0
2007-03-21 22:55:00,13.297,13.312,13.231,13.263,550000.0
2007-03-21 23:00:00,13.296,13.346,13.2,13.29,950000.0
2007-03-21 23:05:00,13.303,13.315,13.208,13.277,850000.0
2007-03-21 23:10:00,13.312,13.312,13.22,13.256,200000.0
2007-03-21 23:20:00,13.3,13.304,13.3,13.304,100000.0
2007-03-21 23:25:00,13.304,13.304,13.3,13.3,100000.0
2007-03-21 23:35:00,13.304,13.304,13.204,13.243,200000.0
2007-03-21 23:40:00,13.266,13.318,13.246,13.246,300000.0
2007-03-21 23:50:00,13.341,13.341,13.203,13.211,450000.0
2007-03-21 23:55:00,13.304,13.317,13.204,13.265,400000.0
2007-03-22 00:00:00,13.265,13.323,13.238,13.297,800000.0
2007-03-22 00:10:00,13.299,13.304,13.226,13.291,400000.0
2007-03-22 00:15:00,13.294,13.357,13.23,13.23,600000.0
2007-03-22 00:20:00,13.255,13.338,13.207,13.241,800000.0
2007-03-22 00:25:00,13.239,13.349,13.234,13.259,850000.0
2007-03-22 00:30:00,13.275,13.338,13.213,13.261,700000.0
2007-03-22 00:35:00,13.303,13.303,13.204,13.204,200000.0
2007-03-22 00:40:00,13.293,13.293,13.193,13.233,200000.0
2007-03-22 00:45:00,13.34,13.355,13.239,13.338,1050000.0
2007-03-22 00:50:00,13.323,13.323,13.202,13.241,700000.0
2007-03-22 00:55:00,13.188,13.33,13.179,13.33,400000.0
2007-03-22 01:05:00,13.312,13.312,13.22,13.288,300000.0
2007-03-22 01:10:00,13.225,13.39,13.225,13.302,1000000.0
2007-03-22 01:15:00,13.219,13.352,13.208,13.352,1300000.0
2007-03-22 01:20:00,13.292,13.34,13.239,13.266,550000.0
2007-03-22 01:25:00,13.313,13.364,13.211,13.289,1300000.0
2007-03-22 01:30:00,13.294,13.349,13.236,13.314,750000.0
2007-03-22 01:35:00,13.308,13.313,13.263,13.263,150000.0
2007-03-22 01:40:00,13.339,13.364,13.219,13.243,600000.0
2007-03-22 01:45:00,13.312,13.312,13.22,13.256,200000.0
2007-03-22 01:50:00,13.315,13.332,13.223,13.246,400000.0
2007-03-22 01:55:00,13.232,13.344,13.217,13.276,750000.0
2007-03-22 02:00:00,13.302,13.336,13.21,13.315,900000.0
2007-03-22 02:05:00,13.256,13.308,13.22,13.308,600000.0
2007-03-22 02:10:00,13.302,13.34,13.182,13.211,1850000.0
2007-03-22 02:15:00,13.265,13.336,13.184,13.218,1100000.0
2007-03-22 02:20:00,13.284,13.336,13.212,13.285,850000.0
2007-03-22 02:25:00,13.333,13.333,13.175,13.323,1250000.0
2007-03-22 02:30:00,13.217,13.332,13.199,13.294,700000.0
2007-03-22 02:35:00,13.303,13.32,13.208,13.242,650000.0
2007-03-22 02:40:00,13.317,13.35,13.218,13.35,600000.0
2007-03-22 02:45:00,13.315,13.315,13.212,13.252,400000.0
2007-03-22 02:50:00,13.319,13.346,13.232,13.333,600000.0
2007-03-22 03:00:00,13.32,13.347,13.173,13.228,1800000.0
2007-03-22 03:05:00,13.233,13.315,13.192,13.264,900000.0
2007-03-22 03:10:00,13.194,13.316,13.194,13.306,350000.0
2007-03-22 03:15:00,13.313,13.317,13.155,13.17,950000.0
2007-03-22 03:20:00,13.256,13.313,13.173,13.219,600000.0
2007-03-22 03:25:00,13.191,13.263,13.175,13.26,250000.0
2007-03-22 03:30:00,13.288,13.347,13.18,13.284,1600000.0
2007-03-22 03:35:00,13.347,13.347,13.183,13.237,1100000.0
2007-03-22 03:40:00,13.291,13.341,13.132,13.239,1150000.0
2007-03-22 03:45:00,13.235,13.333,13.188,13.214,1250000.0
2007-03-22 03:50:00,13.223,13.341,13.172,13.194,900000.0
2007-03-22 03:55:00,13.194,13.325,13.175,13.209,1000000.0
2007-03-22 04:00:00,13.262,13.339,13.205,13.259,650000.0
2007-03-22 04:05:00,13.209,13.303,13.173,13.175,1400000.0
2007-03-22 04:10:00,13.207,13.343,13.188,13.188,1000000.0
2007-03-22 04:15:00,13.294,13.294,13.226,13.228,450000.0
2007-03-22 04:25:00,13.309,13.32,13.211,13.275,800000.0
2007-03-22 04:30:00,13.291,13.314,13.201,13.201,500000.0
2007-03-22 04:35:00,13.234,13.332,13.194,13.27,700000.0
2007-03-22 04:40:00,13.269,13.316,13.183,13.183,500000.0
2007-03-22 04:45:00,13.278,13.288,13.209,13.243,450000.0
2007-03-22 04:50:00,13.213,13.304,13.173,13.281,500000.0
2007-03-22 04:55:00,13.194,13.296,13.183,13.214,550000.0
2007-03-22 05:00:00,13.227,13.278,13.19,13.194,600000.0
2007-03-22 05:10:00,13.267,13.363,13.203,13.313,900000.0
2007-03-22 05:15:00,13.275,13.312,13.183,13.256,400000.0
2007-03-22 05:20:00,13.281,13.311,13.207,13.311,400000.0
2007-03-22 05:25:00,13.265,13.314,13.173,13.283,400000.0
2007-03-22 05:30:00,13.274,13.324,13.167,13.277,1500000.0
2007-03-22 05:35:00,13.292,13.326,13.219,13.233,750000.0
2007-03-22 05:40:00,13.219,13.338,13.206,13.338,600000.0
2007-03-22 05:45:00,13.291,13.315,13.197,13.231,500000.0
2007-03-22 05:55:00,13.269,13.333,13.227,13.333,550000.0
2007-03-22 06:00:00,13.237,13.314,13.173,13.224,950000.0
2007-03-22 06:05:00,13.339,13.339,13.191,13.291,950000.0
2007-03-22 06:10:00,13.314,13.323,13.199,13.323,1000000.0
2007-03-22 06:15:00,13.211,13.305,13.204,13.305,550000.0
2007-03-22 06:20:00,13.257,13.313,13.196,13.298,500000.0
2007-03-22 06:25:00,13.333,13.351,13.183,13.23,1050000.0
2007-03-22 06:30:00,13.233,13.343,13.182,13.308,1850000.0
2007-03-22 06:35:00,13.244,13.344,13.168,13.305,1600000.0
2007-03-22 06:40:00,13.225,13.294,13.187,13.22,1200000.0
2007-03-22 06:45:00,13.348,13.357,13.211,13.336,1150000.0
2007-03-22 06:50:00,13.297,13.348,13.202,13.303,1100000.0
2007-03-22 06:55:00,13.248,13.321,13.239,13.268,800000.0
2007-03-22 07:00:00,13.261,13.297,13.218,13.218,400000.0
2007-03-22 07:05:00,13.263,13.316,13.169,13.268,1150000.0
2007-03-22 07:10:00,13.276,13.315,13.171,13.271,800000.0
2007-03-22 07:15:00,13.296,13.332,13.204,13.232,1750000.0
2007-03-22 07:20:00,13.298,13.304,13.187,13.236,750000.0
2007-03-22 07:25:00,13.298,13.336,13.166,13.3,750000.0
2007-03-22 07:30:00,13.245,13.374,13.222,13.222,1300000.0
2007-03-22 07:35:00,13.263,13.348,13.192,13.288,1300000.0
2007-03-22 07:40:00,13.297,13.37,13.15,13.23,1000000.0
2007-03-22 07:45:00,13.277,13.327,13.191,13.263,900000.0
2007-03-22 07:50:00,13.254,13.39,13.181,13.228,1200000.0
2007-03-22 07:55:00,13.269,13.353,13.174,13.238,1300000.0
2007-03-22 08:00:00,13.312,13.372,13.197,13.304,1300000.0
2007-03-22 08:05:00,13.216,13.273,13.171,13.208,500000.0
2007-03-22 08:10:00,13.276,13.312,13.134,13.271,1200000.0
2007-03-22 08:15:00,13.204,13.386,13.204,13.238,1700000.0
2007-03-22 08:20:00,13.322,13.341,13.185,13.218,2000000.0
2007-03-22 08:25:00,13.198,13.361,13.198,13.285,1450000.0
2007-03-22 08:30:00,13.285,13.348,13.201,13.225,1600000.0
2007-03-22 08:35:00,13.242,13.336,13.174,13.174,1500000.0
2007-03-22 08:40:00,13.267,13.368,13.24,13.308,1800000.0
2007-03-22 08:45:00,13.293,13.322,13.191,13.255,1200000.0
2007-03-22 08:50:00,13.17,13.35,13.17,13.288,1500000.0
2007-03-22 08:55:00,13.282,13.357,13.214,13.309,1050000.0
2007-03-22 09:00:00,13.281,13.356,13.159,13.329,1850000.0
2007-03-22 09:05:00,13.29,13.35,13.186,13.285,1250000.0
2007-03-22 09:10:00,13.303,13.333,13.151,13.195,2400000.0
2007-03-22 09:15:00,13.232,13.361,13.168,13.307,2100000.0
2007-03-22 09:20:00,13.243,13.324,13.186,13.289,1150000.0
2007-03-22 09:25:00,13.295,13.339,13.178,13.316,850000.0
2007-03-22 09:30:00,13.22,13.339,13.16,13.313,1350000.0
2007-03-22 09:35:00,13.218,13.353,13.16,13.332,2200000.0
2007-03-22 09:40:00,13.287,13.336,13.216,13.245,700000.0
2007-03-22 09:45:00,13.245,13.341,13.178,13.224,1200000.0
2007-03-22 09:50:00,13.207,13.338,13.168,13.236,1250000.0
2007-03-22 09:55:00,13.306,13.381,13.207,13.381,2150000.0
2007-03-22 10:00:00,13.334,13.41,13.224,13.321,2200000.0
2007-03-22 10:05:00,13.269,13.434,13.256,13.406,2000000.0
2007-03-22 10:10:00,13.373,13.381,13.186,13.361,1950000.0
2007-03-22 10:15:00,13.246,13.385,13.209,13.29,1650000.0
2007-03-22 10:20:00,13.286,13.442,13.219,13.364,2300000.0
2007-03-22 10:25:00,13.363,13.405,13.207,13.352,2050000.0
2007-03-22 10:30:00,13.281,13.39,13.229,13.342,2350000.0
2007-03-22 10:35:00,13.271,13.435,13.231,13.243,2350000.0
2007-03-22 10:40:00,13.352,13.413,13.236,13.38,2550000.0
2007-03-22 10:45:00,13.35,13.388,13.201,13.238,2150000.0
2007-03-22 10:50:00,13.301,13.421,13.195,13.341,3200000.0
2007-03-22 10:55:00,13.318,13.378,13.206,13.231,2450000.0
2007-03-22 11:00:00,13.294,13.382,13.239,13.359,2200000.0
2007-03-22 11:05:00,13.22,13.371,13.207,13.345,1850000.0
2007-03-22 11:10:00,13.247,13.396,13.217,13.363,2200000.0
2007-03-22 11:15:00,13.27,13.403,13.238,13.38,2150000.0
2007-03-22 11:20:00,13.38,13.383,13.187,13.336,1900000.0
2007-03-22 11:25:00,13.267,13.39,13.237,13.255,2300000.0
2007-03-22 11:30:00,13.344,13.35,13.2,13.323,1900000.0
2007-03-22 11:35:00,13.321,13.361,13.2,13.26,2150000.0
2007-03-22 11:40:00,13.272,13.392,13.174,13.295,1900000.0
2007-03-22 11:45:00,13.23,13.376,13.187,13.278,2200000.0
2007-03-22 11:50:00,13.283,13.374,13.215,13.299,2200000.0
2007-03-22 11:55:00,13.274,13.356,13.197,13.285,1950000.0
2007-03-22 12:00:00,13.3,13.354,13.205,13.232,2150000.0
2007-03-22 12:05:00,13.318,13.352,13.216,13.265,1600000.0
2007-03-22 12:10:00,13.319,13.362,13.195,13.261,2200000.0
2007-03-22 12:15:00,13.273,13.359,13.207,13.256,2100000.0
2007-03-22 12:20:00,13.296,13.404,13.239,13.269,1800000.0
2007-03-22 12:25:00,13.36,13.401,13.208,13.351,2450000.0
2007-03-22 12:30:00,13.257,13.385,13.233,13.234,1950000.0
2007-03-22 12:35:00,13.355,13.392,13.191,13.287,2100000.0
2007-03-22 12:40:00,13.306,13.383,13.225,13.277,2400000.0
2007-03-22 12:45:00,13.301,13.409,13.221,13.267,2250000.0
2007-03-22 12:50:00,13.303,13.442,13.213,13.295,2350000.0
2007-03-22 12:55:00,13.322,13.396,13.201,13.327,2150000.0
2007-03-22 13:00:00,13.347,13.388,13.202,13.243,2200000.0
2007-03-22 13:05:00,13.361,13.363,13.213,13.246,1350000.0
2007-03-22 13:10:00,13.313,13.386,13.183,13.317,1900000.0
2007-03-22 13:15:00,13.27,13.36,13.198,13.274,2000000.0
2007-03-22 13:20:00,13.273,13.368,13.211,13.275,2050000.0
2007-03-22 13:25:00,13.367,13.404,13.201,13.31,2150000.0
2007-03-22 13:30:00,13.395,13.404,13.217,13.249,2100000.0
2007-03-22 13:35:00,13.301,13.395,13.247,13.349,2100000.0
2007-03-22 13:40:00,13.25,13.404,13.233,13.308,1600000.0
2007-03-22 13:45:00,13.278,13.389,13.209,13.323,1950000.0
2007-03-22 13:50:00,13.288,13.393,13.242,13.302,1600000.0
2007-03-22 13:55:00,13.318,13.375,13.218,13.33,1900000.0
2007-03-22 14:00:00,13.309,13.364,13.222,13.357,1800000.0
2007-03-22 14:05:00,13.337,13.416,13.235,13.283,1000000.0
2007-03-22 14:10:00,13.265,13.393,13.205,13.273,2050000.0
2007-03-22 14:15:00,13.186,13.422,13.173,13.326,2300000.0
2007-03-22 14:20:00,13.243,13.388,13.234,13.347,2050000.0
2007-03-22 14:25:00,13.286,13.354,13.184,13.301,1850000.0
2007-03-22 14:30:00,13.25,13.378,13.212,13.306,2250000.0
2007-03-22 14:35:00,13.34,13.428,13.184,13.262,2200000.0
2007-03-22 14:40:00,13.287,13.355,13.17,13.306,2300000.0
2007-03-22 14:45:00,13.295,13.379,13.194,13.211,2000000.0
2007-03-22 14:50:00,13.244,13.378,13.184,13.263,2150000.0
2007-03-22 14:55:00,13.325,13.345,13.174,13.338,2400000.0
2007-03-22 15:00:00,13.234,13.401,13.162,13.212,2400000.0
2007-03-22 15:05:00,13.205,13.364,13.193,13.203,2250000.0
2007-03-22 15:10:00,13.245,13.362,13.128,13.294,2000000.0
2007-03-22 15:15:00,13.205,13.357,13.199,13.316,2000000.0
2007-03-22 15:20:00,13.266,13.367,13.208,13.319,1850000.0
2007-03-22 15:25:00,13.349,13.349,13.216,13.251,1850000.0
2007-03-22 15:30:00,13.293,13.36,13.192,13.21,2200000.0
2007-03-22 15:35:00,13.264,13.374,13.192,13.337,2250000.0
2007-03-22 15:40:00,13.234,13.356,13.195,13.335,2000000.0
2007-03-22 15:45:00,13.327,13.343,13.17,13.333,2100000.0
2007-03-22 15:50:00,13.241,13.348,13.164,13.348,2200000.0
2007-03-22 15:55:00,13.22,13.377,13.191,13.248,2350000.0
2007-03-22 16:00:00,13.309,13.356,13.174,13.318,2450000.0
2007-03-22 16:05:00,13.229,13.377,13.188,13.377,2300000.0
2007-03-22 16:10:00,13.334,13.372,13.208,13.291,2300000.0
2007-03-22 16:15:00,13.369,13.459,13.258,13.354,2150000.0
2007-03-22 16:20:00,13.425,13.459,13.283,13.426,2450000.0
2007-03-22 16:25:00,13.395,13.517,13.32,13.456,2050000.0
2007-03-22 16:30:00,13.325,13.451,13.283,13.435,2050000.0
2007-03-22 16:35:00,13.358,13.456,13.296,13.41,2450000.0
2007-03-22 16:40:00,13.442,13.465,13.282,13.309,2050000.0
2007-03-22 16:45:00,13.302,13.437,13.276,13.299,2300000.0
2007-03-22 16:50:00,13.344,13.43,13.282,13.307,1950000.0
2007-03-22 16:55:00,13.398,13.43,13.272,13.329,2150000.0
2007-03-22 17:00:00,13.397,13.397,13.232,13.308,2100000.0
2007-03-22 17:05:00,13.345,13.448,13.193,13.396,2150000.0
2007-03-22 17:10:00,13.365,13.394,13.225,13.352,2150000.0
2007-03-22 17:15:00,13.266,13.39,13.223,13.35,2050000.0
2007-03-22 17:20:00,13.296,13.384,13.202,13.278,2100000.0
2007-03-22 17:25:00,13.349,13.402,13.247,13.395,2300000.0
2007-03-22 17:30:00,13.294,13.468,13.252,13.405,2300000.0
2007-03-22 17:35:00,13.348,13.435,13.288,13.305,2250000.0
2007-03-22 17:40:00,13.306,13.45,13.252,13.363,2150000.0
2007-03-22 17:45:00,13.314,13.423,13.269,13.381,1950000.0
2007-03-22 17:50:00,13.396,13.426,13.224,13.389,2300000.0
2007-03-22 17:55:00,13.299,13.414,13.276,13.408,1550000.0
2007-03-22 18:00:00,13.3,13.42,13.254,13.341,2250000.0
2007-03-22 18:05:00,13.34,13.419,13.223,13.346,2150000.0
2007-03-22 18:10:00,13.352,13.398,13.24,13.372,1900000.0
2007-03-22 18:15:00,13.308,13.482,13.263,13.357,1950000.0
2007-03-22 18:20:00,13.298,13.426,13.229,13.369,2550000.0
2007-03-22 18:25:00,13.288,13.412,13.242,13.357,2450000.0
2007-03-22 18:30:00,13.327,13.364,13.212,13.307,2100000.0
2007-03-22 18:35:00,13.276,13.384,13.203,13.34,2650000.0
2007-03-22 18:40:00,13.326,13.388,13.185,13.264,2750000.0
2007-03-22 18:45:00,13.237,13.352,13.2,13.248,1950000.0
2007-03-22 18:50:00,13.328,13.417,13.225,13.262,2550000.0
2007-03-22 18:55:00,13.264,13.393,13.211,13.309,2200000.0
2007-03-22 19:00:00,13.287,13.372,13.209,13.253,2250000.0
2007-03-22 19:05:00,13.266,13.384,13.226,13.315,2500000.0
2007-03-22 19:10:00,13.275,13.38,13.228,13.341,1850000.0
2007-03-22 19:15:00,13.291,13.378,13.226,13.373,2200000.0
2007-03-22 19:20:00,13.303,13.378,13.194,13.304,2000000.0
2007-03-22 19:25:00,13.337,13.399,13.235,13.285,1800000.0
2007-03-22 19:30:00,13.383,13.427,13.215,13.277,1750000.0
2007-03-22 19:35:00,13.319,13.394,13.231,13.275,1600000.0
2007-03-22 19:40:00,13.232,13.393,13.232,13.246,1350000.0
2007-03-22 19:45:00,13.377,13.398,13.263,13.364,1100000.0
2007-03-22 19:50:00,13.246,13.393,13.246,13.348,700000.0
2007-03-22 19:55:00,13.227,13.391,13.225,13.384,1850000.0
2007-03-22 20:00:00,13.303,13.406,13.254,13.352,950000.0
2007-03-22 20:05:00,13.404,13.465,13.251,13.324,1650000.0
2007-03-22 20:10:00,13.256,13.445,13.256,13.362,1100000.0
2007-03-22 20:15:00,13.361,13.42,13.275,13.32,1000000.0
2007-03-22 20:20:00,13.39,13.396,13.207,13.344,1900000.0
2007-03-22 20:25:00,13.388,13.417,13.263,13.354,1900000.0
2007-03-22 20:30:00,13.323,13.424,13.267,13.274,1100000.0
2007-03-22 20:35:00,13.318,13.406,13.236,13.389,1300000.0
2007-03-22 20:40:00,13.371,13.384,13.249,13.342,700000.0
2007-03-22 20:45:00,13.259,13.366,13.249,13.274,650000.0
2007-03-22 20:50:00,13.291,13.406,13.256,13.358,1050000.0
2007-03-22 20:55:00,13.306,13.4,13.231,13.304,1550000.0
2007-03-22 21:00:00,13.354,13.404,13.253,13.404,1800000.0
2007-03-22 21:05:00,13.377,13.41,13.272,13.274,1550000.0
2007-03-22 21:10:00,13.27,13.417,13.231,13.32,1650000.0
2007-03-22 21:15:00,13.327,13.386,13.18,13.323,1850000.0
2007-03-22 21:20:00,13.296,13.387,13.225,13.286,1300000.0
2007-03-22 21:25:00,13.337,13.384,13.23,13.32,1800000.0
2007-03-22 21:30:00,13.259,13.385,13.212,13.364,1750000.0
2007-03-22 21:35:00,13.328,13.389,13.243,13.305,750000.0
2007-03-22 21:40:00,13.352,13.445,13.228,13.339,1800000.0
2007-03-22 21:45:00,13.271,13.399,13.268,13.372,1800000.0
2007-03-22 21:50:00,13.368,13.42,13.257,13.367,900000.0
2007-03-22 21:55:00,13.381,13.409,13.249,13.392,1300000.0
2007-03-22 22:00:00,13.362,13.387,13.243,13.304,1450000.0
2007-03-22 22:05:00,13.411,13.434,13.259,13.359,1400000.0
2007-03-22 22:10:00,13.363,13.363,13.266,13.307,200000.0
2007-03-22 22:15:00,13.374,13.374,13.285,13.368,450000.0
2007-03-22 22:20:00,13.399,13.409,13.277,13.33,1000000.0
2007-03-22 22:25:00,13.358,13.427,13.277,13.333,1500000.0
2007-03-22 22:30:00,13.328,13.373,13.289,13.298,700000.0
2007-03-22 22:35:00,13.373,13.422,13.284,13.409,800000.0
2007-03-22 22:40:00,13.377,13.377,13.285,13.337,500000.0
2007-03-22 22:45:00,13.34,13.422,13.265,13.28,550000.0
2007-03-22 22:50:00,13.28,13.357,13.28,13.304,300000.0
2007-03-22 22:55:00,13.327,13.387,13.3,13.328,700000.0
2007-03-22 23:00:00,13.362,13.411,13.265,13.354,900000.0
2007-03-22 23:05:00,13.37,13.37,13.278,13.354,300000.0
2007-03-22 23:10:00,13.333,13.333,13.333,13.333,50000.0
2007-03-22 23:15:00,13.363,13.374,13.307,13.319,400000.0
2007-03-22 23:25:00,13.35,13.375,13.278,13.278,350000.0
2007-03-22 23:45:00,13.343,13.343,13.341,13.341,100000.0
2007-03-23 00:00:00,13.42,13.42,13.1,13.355,600000.0
2007-03-23 00:05:00,13.374,13.374,13.278,13.35,400000.0
2007-03-23 00:10:00,13.353,13.38,13.284,13.29,650000.0
2007-03-23 00:15:00,13.33,13.444,13.253,13.253,700000.0
2007-03-23 00:20:00,13.292,13.368,13.267,13.281,450000.0
2007-03-23 00:25:00,13.289,13.373,13.284,13.291,350000.0
2007-03-23 00:30:00,13.364,13.365,13.264,13.344,600000.0
2007-03-23 00:35:00,13.303,13.381,13.279,13.279,200000.0
2007-03-23 00:40:00,13.376,13.387,13.25,13.387,700000.0
2007-03-23 00:45:00,13.365,13.365,13.253,13.334,500000.0
2007-03-23 00:50:00,13.365,13.379,13.26,13.379,700000.0
2007-03-23 00:55:00,13.289,13.362,13.27,13.306,400000.0
2007-03-23 01:00:00,13.369,13.369,13.281,13.313,200000.0
2007-03-23 01:05:00,13.368,13.392,13.301,13.353,700000.0
2007-03-23 01:10:00,13.288,13.352,13.286,13.349,250000.0
2007-03-23 01:15:00,13.365,13.365,13.273,13.309,200000.0
2007-03-23 01:20:00,13.344,13.396,13.29,13.323,500000.0
2007-03-23 01:30:00,13.319,13.386,13.252,13.34,1300000.0
2007-03-23 01:35:00,13.354,13.354,13.245,13.284,750000.0
2007-03-23 01:40:00,13.261,13.388,13.261,13.383,500000.0
2007-03-23 01:45:00,13.355,13.355,13.255,13.295,200000.0
2007-03-23 01:50:00,13.258,13.35,13.258,13.35,100000.0
2007-03-23 01:55:00,13.315,13.387,13.262,13.299,400000.0
2007-03-23 02:00:00,13.264,13.397,13.249,13.305,600000.0
2007-03-23 02:05:00,13.348,13.348,13.274,13.324,300000.0
2007-03-23 02:10:00,13.309,13.378,13.23,13.344,1050000.0
2007-03-23 02:15:00,13.289,13.393,13.264,13.363,750000.0
2007-03-23 02:20:00,13.366,13.366,13.259,13.334,500000.0
2007-03-23 02:25:00,13.307,13.404,13.236,13.331,1450000.0
2007-03-23 02:30:00,13.243,13.363,13.225,13.279,750000.0
2007-03-23 02:35:00,13.262,13.344,13.252,13.344,850000.0
2007-03-23 02:40:00,13.347,13.358,13.245,13.358,550000.0
2007-03-23 02:45:00,13.322,13.347,13.23,13.325,600000.0
2007-03-23 02:50:00,13.332,13.347,13.204,13.334,700000.0
2007-03-23 02:55:00,13.258,13.346,13.258,13.314,200000.0
2007-03-23 03:00:00,13.359,13.38,13.209,13.273,1900000.0
2007-03-23 03:05:00,13.277,13.381,13.255,13.316,1150000.0
2007-03-23 03:10:00,13.252,13.368,13.225,13.348,1500000.0
2007-03-23 03:15:00,13.325,13.325,13.233,13.269,200000.0
2007-03-23 03:20:00,13.343,13.372,13.218,13.292,950000.0
2007-03-23 03:25:00,13.33,13.352,13.219,13.352,1150000.0
2007-03-23 03:30:00,13.328,13.388,13.234,13.332,950000.0
2007-03-23 03:35:00,13.371,13.371,13.239,13.273,1000000.0
2007-03-23 03:40:00,13.297,13.346,13.227,13.261,1100000.0
2007-03-23 03:45:00,13.302,13.383,13.212,13.316,1400000.0
2007-03-23 03:50:00,13.348,13.364,13.223,13.327,900000.0
2007-03-23 03:55:00,13.244,13.357,13.224,13.306,500000.0
2007-03-23 04:00:00,13.332,13.345,13.255,13.345,250000.0
2007-03-23 04:05:00,13.332,13.364,13.225,13.364,1150000.0
2007-03-23 04:10:00,13.276,13.346,13.248,13.346,450000.0
2007-03-23 04:15:00,13.321,13.321,13.223,13.259,350000.0
2007-03-23 04:20:00,13.315,13.379,13.22,13.339,1450000.0
2007-03-23 04:25:00,13.303,13.38,13.239,13.38,700000.0
2007-03-23 04:30:00,13.333,13.347,13.218,13.26,1050000.0
2007-03-23 04:35:00,13.206,13.372,13.185,13.362,1800000.0
2007-03-23 04:40:00,13.298,13.375,13.223,13.312,1300000.0
2007-03-23 04:45:00,13.325,13.325,13.226,13.264,200000.0
2007-03-23 04:50:00,13.325,13.383,13.233,13.361,750000.0
2007-03-23 04:55:00,13.273,13.361,13.251,13.251,250000.0
2007-03-23 05:00:00,13.327,13.327,13.215,13.297,300000.0
2007-03-23 05:05:00,13.308,13.376,13.29,13.294,450000.0
2007-03-23 05:10:00,13.241,13.392,13.241,13.363,900000.0
2007-03-23 05:15:00,13.331,13.331,13.225,13.254,450000.0
2007-03-23 05:20:00,13.25,13.359,13.226,13.244,1050000.0
2007-03-23 05:25:00,13.325,13.363,13.22,13.357,1450000.0
2007-03-23 05:30:00,13.344,13.366,13.203,13.305,900000.0
2007-03-23 05:35:00,13.277,13.359,13.214,13.256,850000.0
2007-03-23 05:40:00,13.309,13.309,13.203,13.203,250000.0
2007-03-23 05:45:00,13.293,13.32,13.293,13.32,200000.0
2007-03-23 05:50:00,13.306,13.326,13.227,13.267,850000.0
2007-03-23 05:55:00,13.257,13.334,13.211,13.267,1250000.0
2007-03-23 06:00:00,13.267,13.358,13.17,13.253,900000.0
2007-03-23 06:05:00,13.242,13.324,13.163,13.32,1700000.0
2007-03-23 06:10:00,13.307,13.313,13.206,13.251,800000.0
2007-03-23 06:15:00,13.305,13.305,13.213,13.299,350000.0
2007-03-23 06:20:00,13.256,13.343,13.213,13.277,550000.0
2007-03-23 06:25:00,13.294,13.337,13.19,13.284,1150000.0
2007-03-23 06:30:00,13.273,13.369,13.193,13.357,1550000.0
2007-03-23 06:35:00,13.299,13.355,13.194,13.287,1700000.0
2007-03-23 06:40:00,13.275,13.356,13.234,13.283,1100000.0
2007-03-23 06:45:00,13.352,13.352,13.175,13.348,1500000.0
2007-03-23 06:50:00,13.36,13.366,13.274,13.309,1250000.0
2007-03-23 06:55:00,13.305,13.352,13.233,13.265,700000.0
2007-03-23 07:00:00,13.277,13.335,13.27,13.276,400000.0
2007-03-23 07:05:00,13.328,13.361,13.214,13.341,1600000.0
2007-03-23 07:10:00,13.258,13.328,13.258,13.31,700000.0
2007-03-23 07:15:00,13.329,13.36,13.241,13.241,600000.0
2007-03-23 07:20:00,13.324,13.326,13.239,13.306,500000.0
2007-03-23 07:25:00,13.27,13.346,13.27,13.346,100000.0
2007-03-23 07:30:00,13.305,13.366,13.213,13.334,1150000.0
2007-03-23 07:35:00,13.295,13.363,13.211,13.338,1950000.0
2007-03-23 07:40:00,13.348,13.384,13.227,13.282,1000000.0
2007-03-23 07:45:00,13.255,13.346,13.224,13.287,1000000.0
2007-03-23 07:50:00,13.279,13.344,13.203,13.257,1800000.0
2007-03-23 07:55:00,13.258,13.291,13.203,13.238,350000.0
2007-03-23 08:00:00,13.316,13.342,13.208,13.297,1650000.0
2007-03-23 08:05:00,13.248,13.351,13.216,13.235,2100000.0
2007-03-23 08:10:00,13.316,13.356,13.189,13.301,1200000.0
2007-03-23 08:15:00,13.288,13.374,13.198,13.254,1700000.0
2007-03-23 08:20:00,13.259,13.382,13.223,13.274,1450000.0
2007-03-23 08:25:00,13.248,13.369,13.236,13.33,1950000.0
2007-03-23 08:30:00,13.298,13.356,13.201,13.298,1300000.0
2007-03-23 08:35:00,13.222,13.342,13.193,13.2,1250000.0
2007-03-23 08:40:00,13.285,13.344,13.231,13.307,1150000.0
2007-03-23 08:45:00,13.303,13.364,13.208,13.314,1700000.0
2007-03-23 08:50:00,13.204,13.37,13.204,13.278,1450000.0
2007-03-23 08:55:00,13.361,13.365,13.221,13.288,1750000.0
2007-03-23 09:00:00,13.287,13.366,13.204,13.348,1800000.0
2007-03-23 09:05:00,13.295,13.365,13.202,13.202,1700000.0
2007-03-23 09:10:00,13.336,13.344,13.193,13.324,1900000.0
2007-03-23 09:15:00,13.248,13.366,13.218,13.355,1150000.0
2007-03-23 09:20:00,13.255,13.364,13.223,13.263,2100000.0
2007-03-23 09:25:00,13.346,13.37,13.208,13.341,1500000.0
2007-03-23 09:30:00,13.273,13.385,13.22,13.326,1400000.0
2007-03-23 09:35:00,13.277,13.394,13.203,13.344,2200000.0
2007-03-23 09:40:00,13.241,13.371,13.21,13.337,1500000.0
2007-03-23 09:45:00,13.21,13.331,13.21,13.25,200000.0
2007-03-23 09:50:00,13.296,13.395,13.223,13.255,1650000.0
2007-03-23 09:55:00,13.345,13.417,13.236,13.367,2150000.0
2007-03-23 10:00:00,13.369,13.402,13.222,13.303,2200000.0
2007-03-23 10:05:00,13.26,13.379,13.223,13.371,2150000.0
2007-03-23 10:10:00,13.363,13.443,13.207,13.294,2050000.0
2007-03-23 10:15:00,13.375,13.422,13.193,13.311,2000000.0
2007-03-23 10:20:00,13.246,13.395,13.233,13.269,1350000.0
2007-03-23 10:25:00,13.231,13.372,13.208,13.321,2750000.0
2007-03-23 10:30:00,13.268,13.353,13.208,13.339,1450000.0
2007-03-23 10:35:00,13.298,13.407,13.249,13.365,1300000.0
2007-03-23 10:40:00,13.317,13.383,13.216,13.266,1700000.0
2007-03-23 10:45:00,13.316,13.361,13.21,13.238,1400000.0
2007-03-23 10:50:00,13.327,13.352,13.188,13.346,3200000.0
2007-03-23 10:55:00,13.337,13.376,13.186,13.195,2450000.0
2007-03-23 11:00:00,13.315,13.409,13.215,13.349,2200000.0
2007-03-23 11:05:00,13.247,13.394,13.21,13.337,2200000.0
2007-03-23 11:10:00,13.215,13.381,13.202,13.346,2200000.0
2007-03-23 11:15:00,13.267,13.411,13.167,13.313,2150000.0
2007-03-23 11:20:00,13.297,13.415,13.189,13.292,2300000.0
2007-03-23 11:25:00,13.248,13.347,13.18,13.213,2300000.0
2007-03-23 11:30:00,13.282,13.302,13.171,13.252,1900000.0
2007-03-23 11:35:00,13.261,13.352,13.132,13.252,2150000.0
2007-03-23 11:40:00,13.247,13.339,13.16,13.284,1900000.0
2007-03-23 11:45:00,13.243,13.378,13.199,13.247,2200000.0
2007-03-23 11:50:00,13.299,13.363,13.204,13.302,2200000.0
2007-03-23 11:55:00,13.296,13.35,13.193,13.242,1950000.0
2007-03-23 12:00:00,13.296,13.377,13.16,13.23,2150000.0
2007-03-23 12:05:00,13.288,13.34,13.163,13.243,1950000.0
2007-03-23 12:10:00,13.253,13.313,13.158,13.203,2000000.0
2007-03-23 12:15:00,13.211,13.304,13.132,13.159,2100000.0
2007-03-23 12:20:00,13.223,13.317,13.157,13.288,2400000.0
2007-03-23 12:25:00,13.286,13.368,13.154,13.214,2450000.0
2007-03-23 12:30:00,13.214,13.334,13.171,13.171,1800000.0
2007-03-23 12:35:00,13.312,13.325,13.151,13.26,2100000.0
2007-03-23 12:40:00,13.253,13.322,13.166,13.196,2400000.0
2007-03-23 12:45:00,13.221,13.335,13.132,13.219,2250000.0
2007-03-23 12:50:00,13.249,13.328,13.146,13.252,2350000.0
2007-03-23 12:55:00,13.241,13.378,13.132,13.282,2150000.0
2007-03-23 13:00:00,13.276,13.321,13.145,13.203,2200000.0
2007-03-23 13:05:00,13.178,13.346,13.121,13.205,2200000.0
2007-03-23 13:10:00,13.257,13.336,13.139,13.256,2250000.0
2007-03-23 13:15:00,13.223,13.381,13.132,13.159,2000000.0
2007-03-23 13:20:00,13.186,13.305,13.136,13.203,2050000.0
2007-03-23 13:25:00,13.283,13.314,13.142,13.269,2150000.0
2007-03-23 13:30:00,13.313,13.349,13.14,13.219,2100000.0
2007-03-23 13:35:00,13.252,13.361,13.197,13.305,2100000.0
2007-03-23 13:40:00,13.308,13.369,13.199,13.275,1950000.0
2007-03-23 13:45:00,13.2,13.352,13.173,13.324,2100000.0
2007-03-23 13:50:00,13.24,13.354,13.194,13.304,2000000.0
2007-03-23 13:55:00,13.33,13.348,13.201,13.212,1600000.0
2007-03-23 14:00:00,13.298,13.34,13.214,13.333,1800000.0
2007-03-23 14:05:00,13.33,13.362,13.197,13.258,2050000.0
2007-03-23 14:10:00,13.197,13.35,13.185,13.244,2050000.0
2007-03-23 14:15:00,13.171,13.364,13.171,13.36,2300000.0
2007-03-23 14:20:00,13.26,13.351,13.205,13.351,2050000.0
2007-03-23 14:25:00,13.29,13.358,13.207,13.318,1850000.0
2007-03-23 14:30:00,13.292,13.376,13.198,13.223,2200000.0
2007-03-23 14:35:00,13.31,13.345,13.17,13.206,1800000.0
2007-03-23 14:40:00,13.256,13.323,13.142,13.261,2300000.0
2007-03-23 14:45:00,13.259,13.316,13.127,13.15,2000000.0
2007-03-23 14:50:00,13.199,13.334,13.126,13.197,2150000.0
2007-03-23 14:55:00,13.234,13.286,13.146,13.286,2400000.0
2007-03-23 15:00:00,13.167,13.31,13.142,13.181,2400000.0
2007-03-23 15:05:00,13.178,13.361,13.135,13.156,2250000.0
2007-03-23 15:10:00,13.189,13.286,13.117,13.141,2300000.0
2007-03-23 15:15:00,13.133,13.302,13.121,13.246,2050000.0
2007-03-23 15:20:00,13.21,13.288,13.154,13.267,1950000.0
2007-03-23 15:25:00,13.268,13.297,13.155,13.187,2150000.0
2007-03-23 15:30:00,13.242,13.313,13.133,13.136,2200000.0
2007-03-23 15:35:00,13.211,13.301,13.16,13.218,2050000.0
2007-03-23 15:40:00,13.168,13.306,13.15,13.294,2000000.0
2007-03-23 15:45:00,13.277,13.311,13.171,13.311,2100000.0
2007-03-23 15:50:00,13.226,13.314,13.145,13.293,2200000.0
2007-03-23 15:55:00,13.165,13.3,13.146,13.174,2350000.0
2007-03-23 16:00:00,13.215,13.314,13.088,13.235,2450000.0
2007-03-23 16:05:00,13.226,13.288,13.129,13.254,2050000.0
2007-03-23 16:10:00,13.236,13.279,13.111,13.186,2300000.0
2007-03-23 16:15:00,13.253,13.26,13.087,13.093,2000000.0
2007-03-23 16:20:00,13.199,13.219,13.042,13.219,2450000.0
2007-03-23 16:25:00,13.182,13.211,13.07,13.142,2050000.0
2007-03-23 16:30:00,13.066,13.178,13.031,13.176,2000000.0
2007-03-23 16:35:00,13.083,13.201,13.032,13.17,2450000.0
2007-03-23 16:40:00,13.146,13.203,13.058,13.071,2150000.0
2007-03-23 16:45:00,13.074,13.196,13.045,13.045,2300000.0
2007-03-23 16:50:00,13.167,13.254,13.063,13.068,2000000.0
2007-03-23 16:55:00,13.178,13.209,13.073,13.098,2150000.0
2007-03-23 17:00:00,13.165,13.213,13.027,13.082,2100000.0
2007-03-23 17:05:00,13.114,13.153,12.982,13.051,2150000.0
2007-03-23 17:10:00,13.117,13.167,13.029,13.149,2150000.0
2007-03-23 17:15:00,13.056,13.201,13.031,13.172,1950000.0
2007-03-23 17:20:00,13.128,13.203,13.032,13.071,2250000.0
2007-03-23 17:25:00,13.146,13.204,13.042,13.204,2300000.0
2007-03-23 17:30:00,13.07,13.201,13.035,13.18,2300000.0
2007-03-23 17:35:00,13.13,13.197,13.06,13.079,2250000.0
2007-03-23 17:40:00,13.087,13.245,13.05,13.2,2300000.0
2007-03-23 17:45:00,13.084,13.238,13.059,13.17,2100000.0
2007-03-23 17:50:00,13.193,13.253,13.039,13.2,2300000.0
2007-03-23 17:55:00,13.082,13.193,13.029,13.156,1950000.0
2007-03-23 18:00:00,13.045,13.173,13.026,13.101,2050000.0
2007-03-23 18:05:00,13.063,13.181,13.002,13.172,2150000.0
2007-03-23 18:10:00,13.142,13.226,13.065,13.191,2100000.0
2007-03-23 18:15:00,13.166,13.234,13.068,13.181,1950000.0
2007-03-23 18:20:00,13.086,13.21,13.057,13.186,2150000.0
2007-03-23 18:25:00,13.129,13.225,13.043,13.2,2100000.0
2007-03-23 18:30:00,13.145,13.253,13.054,13.203,1950000.0
2007-03-23 18:35:00,13.113,13.192,13.039,13.115,2250000.0
2007-03-23 18:40:00,13.158,13.172,13.011,13.084,2300000.0
2007-03-23 18:45:00,13.055,13.175,13.024,13.085,1800000.0
2007-03-23 18:50:00,13.166,13.173,13.019,13.13,2050000.0
2007-03-23 18:55:00,13.066,13.183,13.032,13.112,1950000.0
2007-03-23 19:00:00,13.106,13.187,13.011,13.072,1900000.0
2007-03-23 19:05:00,13.052,13.221,12.984,13.114,1950000.0
2007-03-23 19:10:00,13.111,13.176,13.016,13.132,2000000.0
2007-03-23 19:15:00,13.047,13.163,13.026,13.146,2100000.0
2007-03-23 19:20:00,13.074,13.148,12.959,13.034,2100000.0
2007-03-23 19:25:00,13.06,13.18,12.971,13.087,2250000.0
2007-03-23 19:30:00,13.13,13.169,12.966,13.019,1750000.0
2007-03-23 19:35:00,13.051,13.184,12.998,13.078,1500000.0
2007-03-23 19:40:00,13.134,13.145,13.013,13.076,1150000.0
2007-03-23 19:45:00,13.106,13.147,13.025,13.046,750000.0
2007-03-23 19:50:00,13.154,13.175,13.017,13.103,1450000.0
2007-03-23 19:55:00,12.988,13.154,12.988,13.133,1600000.0
2007-03-23 20:00:00,13.051,13.159,12.988,13.022,1350000.0
2007-03-23 20:05:00,13.145,13.155,13.006,13.114,1100000.0
2007-03-23 20:10:00,13.082,13.123,13.012,13.087,600000.0
2007-03-23 20:15:00,13.141,13.158,13.018,13.158,900000.0
2007-03-23 20:20:00,13.124,13.178,13.03,13.178,1000000.0
2007-03-23 20:25:00,13.147,13.163,12.99,13.119,1050000.0
2007-03-23 20:30:00,13.118,13.14,13.012,13.123,450000.0
2007-03-23 20:35:00,13.131,13.131,13.008,13.041,500000.0
2007-03-23 20:40:00,13.164,13.173,13.055,13.165,800000.0
2007-03-23 20:45:00,13.068,13.176,13.019,13.176,700000.0
2007-03-23 20:50:00,13.124,13.124,13.003,13.106,550000.0
2007-03-23 20:55:00,13.11,13.167,13.035,13.074,1600000.0
2007-03-23 21:00:00,13.166,13.171,13.003,13.09,1450000.0
2007-03-23 21:05:00,13.032,13.169,13.005,13.066,1600000.0
2007-03-23 21:10:00,13.076,13.144,13.037,13.127,500000.0
2007-03-23 21:15:00,13.038,13.185,12.965,13.116,1200000.0
2007-03-23 21:20:00,13.067,13.172,13.0,13.046,1800000.0
2007-03-23 21:25:00,13.177,13.185,13.01,13.064,900000.0
2007-03-23 21:30:00,13.074,13.105,12.997,13.098,550000.0
2007-03-23 21:35:00,13.095,13.095,13.003,13.016,250000.0
2007-03-23 21:40:00,12.997,13.14,12.997,12.997,600000.0
2007-03-23 21:45:00,13.096,13.134,13.008,13.131,950000.0
2007-03-23 21:50:00,13.135,13.16,13.038,13.054,900000.0
2007-03-23 21:55:00,13.155,13.183,13.022,13.109,2650000.0
2007-03-23 22:00:00,13.113,13.176,13.031,13.049,2050000.0
2007-03-23 22:05:00,13.128,13.148,13.027,13.069,1100000.0
2007-03-23 22:10:00,13.113,13.13,13.012,13.129,800000.0
2007-03-23 22:20:00,13.117,13.117,13.021,13.062,200000.0
2007-03-23 22:30:00,13.137,13.137,13.041,13.111,350000.0
2007-03-23 22:35:00,13.064,13.161,13.028,13.093,450000.0
2007-03-23 22:40:00,13.126,13.156,13.016,13.137,1100000.0
2007-03-23 22:45:00,13.078,13.117,13.074,13.117,200000.0
2007-03-23 22:50:00,13.127,13.127,13.04,13.071,200000.0
2007-03-23 22:55:00,13.102,13.111,12.993,13.029,650000.0
2007-03-25 23:00:00,13.106,13.106,13.022,13.054,200000.0
2007-03-25 23:05:00,13.04,13.15,13.04,13.083,750000.0
2007-03-25 23:15:00,13.096,13.096,12.995,13.035,200000.0
2007-03-26 00:00:00,13.18,13.38,13.13,13.37,200000.0
2007-03-26 00:05:00,13.085,13.085,12.985,13.024,200000.0
2007-03-26 00:20:00,13.097,13.097,13.012,13.045,200000.0
2007-03-26 00:45:00,13.086,13.086,12.986,13.025,200000.0
2007-03-26 00:50:00,13.094,13.094,13.01,13.043,200000.0
2007-03-26 00:55:00,13.085,13.093,12.993,13.043,400000.0
2007-03-26 01:00:00,13.083,13.083,12.983,13.023,200000.0
2007-03-26 01:25:00,13.134,13.134,13.093,13.093,300000.0
2007-03-26 01:30:00,13.042,13.115,12.954,13.074,700000.0
2007-03-26 01:35:00,13.102,13.112,13.061,13.061,150000.0
2007-03-26 01:55:00,13.095,13.095,12.995,13.034,200000.0
2007-03-26 02:10:00,13.087,13.087,12.984,12.984,150000.0
2007-03-26 02:15:00,13.097,13.212,13.071,13.212,1000000.0
2007-03-26 02:20:00,13.118,13.178,13.089,13.178,700000.0
2007-03-26 02:25:00,13.164,13.214,13.072,13.127,850000.0
2007-03-26 02:30:00,13.154,13.219,13.154,13.18,550000.0
2007-03-26 02:35:00,13.127,13.246,13.127,13.183,300000.0
2007-03-26 02:40:00,13.163,13.164,13.091,13.091,350000.0
2007-03-26 02:50:00,13.184,13.191,13.163,13.165,200000.0
2007-03-26 03:10:00,13.15,13.214,13.15,13.214,400000.0
2007-03-26 03:15:00,13.129,13.213,13.091,13.157,500000.0
2007-03-26 03:20:00,13.164,13.186,13.062,13.09,450000.0
2007-03-26 03:25:00,13.125,13.19,13.07,13.131,400000.0
2007-03-26 03:30:00,13.108,13.192,13.084,13.084,600000.0
2007-03-26 03:35:00,13.091,13.178,13.084,13.167,450000.0
2007-03-26 03:40:00,13.209,13.211,13.085,13.154,800000.0
2007-03-26 03:45:00,13.089,13.209,13.076,13.152,650000.0
2007-03-26 03:50:00,13.161,13.165,13.083,13.143,200000.0
2007-03-26 03:55:00,13.144,13.205,13.1,13.128,850000.0
2007-03-26 04:10:00,13.115,13.167,13.114,13.167,300000.0
2007-03-26 04:15:00,13.191,13.193,13.102,13.134,1000000.0
2007-03-26 04:25:00,13.13,13.197,13.13,13.197,400000.0
2007-03-26 04:30:00,13.134,13.194,13.078,13.147,1300000.0
2007-03-26 04:35:00,13.186,13.191,13.099,13.191,700000.0
2007-03-26 04:40:00,13.147,13.147,13.147,13.147,100000.0
2007-03-26 04:45:00,13.109,13.214,13.109,13.214,150000.0
2007-03-26 04:50:00,13.136,13.195,13.079,13.079,1050000.0
2007-03-26 04:55:00,13.14,13.195,13.064,13.07,750000.0
2007-03-26 05:00:00,13.111,13.175,13.097,13.158,450000.0
2007-03-26 05:05:00,13.135,13.135,13.121,13.121,200000.0
2007-03-26 05:15:00,13.119,13.179,13.096,13.099,300000.0
2007-03-26 05:20:00,13.168,13.195,13.107,13.173,400000.0
2007-03-26 05:25:00,13.149,13.158,13.069,13.112,600000.0
2007-03-26 05:30:00,13.16,13.185,13.09,13.147,450000.0
2007-03-26 05:35:00,13.144,13.176,13.062,13.176,350000.0
2007-03-26 05:40:00,13.132,13.222,13.065,13.096,1100000.0
2007-03-26 05:45:00,13.161,13.161,13.086,13.111,400000.0
2007-03-26 05:50:00,13.179,13.179,13.111,13.111,100000.0
2007-03-26 06:00:00,13.162,13.189,13.099,13.1,250000.0
2007-03-26 06:10:00,13.158,13.2,13.069,13.136,800000.0
2007-03-26 06:15:00,13.064,13.179,13.064,13.176,500000.0
2007-03-26 06:25:00,13.171,13.214,13.074,13.091,550000.0
2007-03-26 06:30:00,13.085,13.209,13.08,13.08,550000.0
2007-03-26 06:35:00,13.156,13.194,13.107,13.133,300000.0
2007-03-26 06:40:00,13.163,13.227,13.039,13.168,1000000.0
2007-03-26 06:45:00,13.161,13.175,13.091,13.108,450000.0
2007-03-26 06:50:00,13.125,13.188,13.089,13.188,350000.0
2007-03-26 07:00:00,13.141,13.156,13.098,13.098,250000.0
2007-03-26 07:05:00,13.188,13.188,13.151,13.167,200000.0
2007-03-26 07:10:00,13.185,13.206,13.061,13.194,650000.0
2007-03-26 07:15:00,13.209,13.228,13.11,13.124,200000.0
2007-03-26 07:30:00,13.171,13.207,13.104,13.207,850000.0
2007-03-26 07:35:00,13.171,13.19,13.025,13.19,700000.0
2007-03-26 07:50:00,13.215,13.216,13.094,13.2,400000.0
2007-03-26 07:55:00,13.129,13.129,13.129,13.129,50000.0
2007-03-26 08:00:00,13.12,13.208,13.065,13.078,950000.0
2007-03-26 08:05:00,13.127,13.203,13.083,13.159,500000.0
2007-03-26 08:25:00,13.125,13.21,13.043,13.21,900000.0
2007-03-26 08:35:00,13.082,13.209,13.064,13.158,1000000.0
2007-03-26 08:40:00,13.174,13.174,13.03,13.077,1600000.0
2007-03-26 08:45:00,13.145,13.218,13.037,13.117,1100000.0
2007-03-26 08:50:00,13.111,13.174,13.039,13.136,1650000.0
2007-03-26 08:55:00,13.096,13.186,13.03,13.09,1600000.0
2007-03-26 09:00:00,13.15,13.2,13.049,13.073,1600000.0
2007-03-26 09:05:00,13.18,13.252,13.055,13.136,1450000.0
2007-03-26 09:10:00,13.179,13.222,13.023,13.043,1100000.0
2007-03-26 09:15:00,13.133,13.216,13.041,13.163,2200000.0
2007-03-26 09:20:00,13.156,13.222,13.044,13.104,2250000.0
2007-03-26 09:25:00,13.188,13.205,13.042,13.162,1950000.0
2007-03-26 09:30:00,13.176,13.193,13.048,13.087,1750000.0
2007-03-26 09:35:00,13.181,13.207,13.005,13.064,2150000.0
2007-03-26 09:40:00,13.166,13.245,13.046,13.062,1100000.0
2007-03-26 09:45:00,13.174,13.206,13.037,13.143,1350000.0
2007-03-26 09:50:00,13.19,13.214,13.04,13.097,1400000.0
2007-03-26 09:55:00,13.108,13.242,13.032,13.065,2050000.0
2007-03-26 10:00:00,13.184,13.199,13.036,13.074,1950000.0
2007-03-26 10:05:00,13.213,13.225,13.023,13.17,2300000.0
2007-03-26 10:10:00,13.182,13.239,13.068,13.079,1700000.0
2007-03-26 10:15:00,13.171,13.226,13.059,13.11,1850000.0
2007-03-26 10:20:00,13.095,13.203,13.054,13.147,2250000.0
2007-03-26 10:25:00,13.196,13.276,13.032,13.067,2300000.0
2007-03-26 10:30:00,13.232,13.262,13.057,13.151,2300000.0
2007-03-26 10:35:00,13.092,13.243,13.048,13.139,1250000.0
2007-03-26 10:40:00,13.174,13.202,13.05,13.074,1600000.0
2007-03-26 10:45:00,13.166,13.217,13.021,13.176,2150000.0
2007-03-26 10:50:00,13.121,13.236,13.051,13.209,2050000.0
2007-03-26 10:55:00,13.143,13.235,13.068,13.235,2100000.0
2007-03-26 11:00:00,13.109,13.236,13.075,13.188,2150000.0
2007-03-26 11:05:00,13.099,13.231,13.044,13.231,1650000.0
2007-03-26 11:10:00,13.094,13.235,13.048,13.048,2300000.0
2007-03-26 11:15:00,13.096,13.248,13.045,13.124,1600000.0
2007-03-26 11:20:00,13.17,13.238,13.036,13.121,2450000.0
2007-03-26 11:25:00,13.221,13.221,13.074,13.104,1650000.0
2007-03-26 11:30:00,13.205,13.213,13.035,13.185,1300000.0
2007-03-26 11:35:00,13.19,13.225,13.039,13.183,2450000.0
2007-03-26 11:40:00,13.183,13.222,13.059,13.197,1650000.0
2007-03-26 11:45:00,13.122,13.203,13.058,13.171,2300000.0
2007-03-26 11:50:00,13.177,13.203,13.016,13.083,1750000.0
2007-03-26 11:55:00,13.175,13.22,13.032,13.177,2450000.0
2007-03-26 12:00:00,13.077,13.221,13.045,13.092,2350000.0
2007-03-26 12:05:00,13.187,13.2,13.05,13.079,2200000.0
2007-03-26 12:10:00,13.189,13.262,13.05,13.206,2100000.0
2007-03-26 12:15:00,13.195,13.206,13.031,13.109,2000000.0
2007-03-26 12:20:00,13.089,13.186,13.046,13.1,1800000.0
2007-03-26 12:25:00,13.049,13.217,13.029,13.168,2200000.0
2007-03-26 12:30:00,13.151,13.225,13.071,13.176,1600000.0
2007-03-26 12:35:00,13.196,13.217,13.092,13.124,1850000.0
2007-03-26 12:40:00,13.17,13.207,13.047,13.069,1700000.0
2007-03-26 12:45:00,13.18,13.208,13.022,13.073,1300000.0
2007-03-26 12:50:00,13.096,13.225,13.062,13.073,2250000.0
2007-03-26 12:55:00,13.081,13.206,13.053,13.068,2400000.0
2007-03-26 13:00:00,13.208,13.227,13.081,13.169,2400000.0
2007-03-26 13:05:00,13.083,13.233,13.048,13.117,2150000.0
2007-03-26 13:10:00,13.035,13.244,13.032,13.182,2000000.0
2007-03-26 13:15:00,13.193,13.28,13.079,13.183,2300000.0
2007-03-26 13:20:00,13.118,13.292,13.092,13.242,2200000.0
2007-03-26 13:25:00,13.146,13.335,13.13,13.221,2200000.0
2007-03-26 13:30:00,13.224,13.272,13.118,13.172,1850000.0
2007-03-26 13:35:00,13.256,13.281,13.097,13.137,2050000.0
2007-03-26 13:40:00,13.246,13.306,13.107,13.153,2300000.0
2007-03-26 13:45:00,13.19,13.268,13.099,13.102,2050000.0
2007-03-26 13:50:00,13.178,13.265,13.118,13.221,1700000.0
2007-03-26 13:55:00,13.286,13.31,13.129,13.218,1800000.0
2007-03-26 14:00:00,13.264,13.311,13.113,13.22,1500000.0
2007-03-26 14:05:00,13.262,13.272,13.113,13.176,2000000.0
2007-03-26 14:10:00,13.232,13.32,13.132,13.17,1600000.0
2007-03-26 14:15:00,13.18,13.261,13.109,13.191,1950000.0
2007-03-26 14:20:00,13.219,13.262,13.098,13.164,2100000.0
2007-03-26 14:25:00,13.161,13.274,13.092,13.248,2100000.0
2007-03-26 14:30:00,13.21,13.284,13.06,13.269,2150000.0
2007-03-26 14:35:00,13.203,13.31,13.14,13.18,2050000.0
2007-03-26 14:40:00,13.169,13.294,13.098,13.188,2000000.0
2007-03-26 14:45:00,13.252,13.312,13.131,13.238,2250000.0
2007-03-26 14:50:00,13.166,13.317,13.139,13.15,2200000.0
2007-03-26 14:55:00,13.168,13.327,13.123,13.268,2200000.0
2007-03-26 15:00:00,13.243,13.341,13.129,13.263,2150000.0
2007-03-26 15:05:00,13.245,13.348,13.167,13.276,2350000.0
2007-03-26 15:10:00,13.222,13.367,13.177,13.292,2250000.0
2007-03-26 15:15:00,13.24,13.387,13.193,13.287,2400000.0
2007-03-26 15:20:00,13.29,13.395,13.189,13.336,2100000.0
2007-03-26 15:25:00,13.205,13.339,13.182,13.202,1800000.0
2007-03-26 15:30:00,13.187,13.338,13.187,13.323,2450000.0
2007-03-26 15:35:00,13.312,13.377,13.161,13.213,2400000.0
2007-03-26 15:40:00,13.208,13.343,13.18,13.274,2100000.0
2007-03-26 15:45:00,13.243,13.355,13.213,13.301,2000000.0
2007-03-26 15:50:00,13.254,13.347,13.186,13.277,1950000.0
2007-03-26 15:55:00,13.199,13.346,13.173,13.288,2150000.0
2007-03-26 16:00:00,13.24,13.343,13.167,13.29,1950000.0
2007-03-26 16:05:00,13.288,13.331,13.151,13.249,2200000.0
2007-03-26 16:10:00,13.23,13.329,13.152,13.193,2200000.0
2007-03-26 16:15:00,13.272,13.326,13.167,13.227,1900000.0
2007-03-26 16:20:00,13.217,13.325,13.152,13.279,2150000.0
2007-03-26 16:25:00,13.282,13.344,13.163,13.291,1900000.0
2007-03-26 16:30:00,13.221,13.317,13.186,13.213,2300000.0
2007-03-26 16:35:00,13.26,13.341,13.115,13.287,2300000.0
2007-03-26 16:40:00,13.3,13.332,13.167,13.226,2150000.0
2007-03-26 16:45:00,13.304,13.335,13.152,13.186,2200000.0
2007-03-26 16:50:00,13.288,13.335,13.176,13.191,2200000.0
2007-03-26 16:55:00,13.321,13.341,13.145,13.221,2200000.0
2007-03-26 17:00:00,13.172,13.317,13.138,13.25,2450000.0
2007-03-26 17:05:00,13.258,13.304,13.086,13.227,3200000.0
2007-03-26 17:10:00,13.166,13.315,13.143,13.266,2150000.0
2007-03-26 17:15:00,13.223,13.298,13.087,13.239,2950000.0
2007-03-26 17:20:00,13.149,13.318,13.131,13.204,2350000.0
2007-03-26 17:25:00,13.272,13.332,13.14,13.212,2350000.0
2007-03-26 17:30:00,13.271,13.32,13.153,13.185,2750000.0
2007-03-26 17:35:00,13.297,13.301,13.15,13.194,2700000.0
2007-03-26 17:40:00,13.217,13.336,13.132,13.276,2000000.0
2007-03-26 17:45:00,13.236,13.352,13.147,13.288,1950000.0
2007-03-26 17:50:00,13.28,13.294,13.124,13.158,2000000.0
2007-03-26 17:55:00,13.212,13.358,13.134,13.28,2200000.0
2007-03-26 18:00:00,13.31,13.335,13.179,13.267,2150000.0
2007-03-26 18:05:00,13.28,13.321,13.16,13.213,2000000.0
2007-03-26 18:10:00,13.233,13.346,13.162,13.169,1300000.0
2007-03-26 18:15:00,13.227,13.313,13.09,13.179,1850000.0
2007-03-26 18:20:00,13.288,13.339,13.162,13.176,2200000.0
2007-03-26 18:25:00,13.279,13.338,13.17,13.218,1800000.0
2007-03-26 18:30:00,13.304,13.357,13.194,13.327,1250000.0
2007-03-26 18:35:00,13.231,13.378,13.15,13.239,2100000.0
2007-03-26 18:40:00,13.291,13.331,13.185,13.258,2100000.0
2007-03-26 18:45:00,13.235,13.346,13.183,13.305,2400000.0
2007-03-26 18:50:00,13.211,13.317,13.149,13.239,1700000.0
2007-03-26 18:55:00,13.329,13.332,13.174,13.272,1850000.0
2007-03-26 19:00:00,13.269,13.353,13.173,13.33,2050000.0
2007-03-26 19:05:00,13.235,13.322,13.164,13.164,1850000.0
2007-03-26 19:10:00,13.249,13.35,13.195,13.273,2250000.0
2007-03-26 19:15:00,13.293,13.33,13.227,13.252,1400000.0
2007-03-26 19:20:00,13.182,13.317,13.182,13.192,1750000.0
2007-03-26 19:25:00,13.222,13.305,13.159,13.286,1600000.0
2007-03-26 19:30:00,13.285,13.319,13.178,13.178,1950000.0
2007-03-26 19:35:00,13.194,13.304,13.151,13.295,2000000.0
2007-03-26 19:40:00,13.2,13.313,13.169,13.175,1950000.0
2007-03-26 19:45:00,13.265,13.316,13.146,13.279,1450000.0
2007-03-26 19:50:00,13.208,13.308,13.153,13.214,2600000.0
2007-03-26 19:55:00,13.167,13.316,13.156,13.276,1950000.0
2007-03-26 20:00:00,13.214,13.266,13.182,13.266,450000.0
2007-03-26 20:05:00,13.218,13.329,13.187,13.217,1200000.0
2007-03-26 20:10:00,13.253,13.288,13.152,13.2,1000000.0
2007-03-26 20:15:00,13.238,13.319,13.152,13.255,1550000.0
2007-03-26 20:20:00,13.298,13.333,13.186,13.241,1950000.0
2007-03-26 20:25:00,13.289,13.345,13.197,13.258,1100000.0
2007-03-26 20:30:00,13.266,13.316,13.182,13.316,650000.0
2007-03-26 20:35:00,13.221,13.301,13.219,13.293,750000.0
2007-03-26 20:40:00,13.194,13.324,13.189,13.258,1050000.0
2007-03-26 20:45:00,13.268,13.339,13.181,13.217,1100000.0
2007-03-26 20:50:00,13.331,13.345,13.189,13.283,1600000.0
2007-03-26 20:55:00,13.248,13.312,13.237,13.239,400000.0
2007-03-26 21:00:00,13.289,13.289,13.287,13.287,100000.0
2007-03-26 21:05:00,13.306,13.352,13.237,13.346,1100000.0
2007-03-26 21:10:00,13.339,13.371,13.204,13.332,1100000.0
2007-03-26 21:15:00,13.267,13.352,13.248,13.257,1100000.0
2007-03-26 21:20:00,13.317,13.34,13.163,13.294,1150000.0
2007-03-26 21:25:00,13.308,13.32,13.211,13.308,850000.0
2007-03-26 21:30:00,13.333,13.339,13.212,13.313,700000.0
2007-03-26 21:35:00,13.329,13.329,13.237,13.237,200000.0
2007-03-26 21:40:00,13.288,13.33,13.204,13.302,700000.0
2007-03-26 21:45:00,13.255,13.305,13.222,13.305,500000.0
2007-03-26 21:50:00,13.304,13.337,13.195,13.334,1000000.0
2007-03-26 21:55:00,13.246,13.354,13.189,13.297,700000.0
2007-03-26 22:00:00,13.311,13.34,13.214,13.263,900000.0
2007-03-26 22:05:00,13.263,13.336,13.206,13.3,1400000.0
2007-03-26 22:10:00,13.294,13.294,13.294,13.294,100000.0
2007-03-26 22:15:00,13.347,13.347,13.213,13.311,750000.0
2007-03-26 22:20:00,13.293,13.293,13.291,13.291,100000.0
2007-03-26 22:25:00,13.307,13.354,13.273,13.315,450000.0
2007-03-26 22:30:00,13.309,13.354,13.213,13.213,200000.0
2007-03-26 22:35:00,13.297,13.297,13.296,13.296,100000.0
2007-03-26 22:45:00,13.342,13.365,13.21,13.302,900000.0
2007-03-26 22:50:00,13.307,13.354,13.303,13.354,300000.0
2007-03-26 22:55:00,13.237,13.327,13.224,13.279,600000.0
2007-03-26 23:00:00,13.241,13.333,13.216,13.301,700000.0
2007-03-26 23:05:00,13.308,13.324,13.207,13.207,300000.0
2007-03-26 23:10:00,13.289,13.354,13.247,13.313,450000.0
2007-03-26 23:15:00,13.301,13.315,13.231,13.244,450000.0
2007-03-26 23:20:00,13.27,13.278,13.194,13.201,350000.0
2007-03-26 23:30:00,13.202,13.281,13.165,13.165,300000.0
2007-03-26 23:40:00,13.263,13.321,13.205,13.26,300000.0
2007-03-27 00:00:00,13.36,13.39,13.17,13.292,1200000.0
2007-03-27 00:05:00,13.185,13.317,13.185,13.213,600000.0
2007-03-27 00:10:00,13.267,13.32,13.188,13.255,800000.0
2007-03-27 00:15:00,13.209,13.327,13.184,13.258,650000.0
2007-03-27 00:20:00,13.288,13.314,13.195,13.314,550000.0
2007-03-27 00:25:00,13.269,13.318,13.162,13.298,1100000.0
2007-03-27 00:30:00,13.279,13.33,13.199,13.206,850000.0
2007-03-27 00:35:00,13.241,13.338,13.188,13.303,850000.0
2007-03-27 00:40:00,13.199,13.318,13.199,13.275,1050000.0
2007-03-27 00:45:00,13.311,13.318,13.214,13.282,600000.0
2007-03-27 00:55:00,13.304,13.323,13.304,13.323,100000.0
2007-03-27 01:00:00,13.296,13.331,13.213,13.213,400000.0
2007-03-27 01:05:00,13.25,13.334,13.193,13.254,350000.0
2007-03-27 01:15:00,13.312,13.312,13.166,13.252,350000.0
2007-03-27 01:20:00,13.211,13.298,13.211,13.281,600000.0
2007-03-27 01:25:00,13.284,13.322,13.205,13.205,600000.0
2007-03-27 01:30:00,13.335,13.337,13.176,13.224,1150000.0
2007-03-27 01:35:00,13.285,13.341,13.285,13.341,400000.0
2007-03-27 01:40:00,13.228,13.341,13.155,13.208,1500000.0
2007-03-27 01:45:00,13.275,13.288,13.187,13.224,450000.0
2007-03-27 01:50:00,13.286,13.286,13.196,13.239,450000.0
2007-03-27 01:55:00,13.321,13.321,13.172,13.276,600000.0
2007-03-27 02:00:00,13.247,13.312,13.203,13.312,1100000.0
2007-03-27 02:05:00,13.279,13.347,13.187,13.295,1000000.0
2007-03-27 02:10:00,13.315,13.331,13.159,13.288,1550000.0
2007-03-27 02:15:00,13.305,13.31,13.176,13.281,1100000.0
2007-03-27 02:20:00,13.283,13.288,13.19,13.277,850000.0
2007-03-27 02:25:00,13.264,13.289,13.149,13.208,750000.0
2007-03-27 02:30:00,13.168,13.331,13.168,13.191,750000.0
2007-03-27 02:35:00,13.299,13.303,13.219,13.253,300000.0
2007-03-27 02:40:00,13.272,13.283,13.163,13.212,1100000.0
2007-03-27 02:45:00,13.219,13.317,13.143,13.272,1300000.0
2007-03-27 02:50:00,13.225,13.326,13.183,13.239,1600000.0
2007-03-27 02:55:00,13.231,13.331,13.221,13.289,1550000.0
2007-03-27 03:00:00,13.269,13.335,13.269,13.275,300000.0
2007-03-27 03:05:00,13.299,13.365,13.159,13.297,1250000.0
2007-03-27 03:10:00,13.257,13.337,13.21,13.337,1150000.0
2007-03-27 03:15:00,13.291,13.367,13.204,13.286,1050000.0
2007-03-27 03:20:00,13.296,13.333,13.214,13.249,450000.0
2007-03-27 03:25:00,13.215,13.345,13.187,13.262,2100000.0
2007-03-27 03:30:00,13.268,13.359,13.211,13.323,1400000.0
2007-03-27 03:35:00,13.198,13.325,13.183,13.312,1150000.0
2007-03-27 03:40:00,13.313,13.345,13.214,13.229,700000.0
2007-03-27 03:45:00,13.232,13.368,13.212,13.25,750000.0
2007-03-27 03:50:00,13.273,13.33,13.273,13.328,250000.0
2007-03-27 03:55:00,13.257,13.309,13.177,13.177,300000.0
2007-03-27 04:00:00,13.23,13.315,13.194,13.304,1100000.0
2007-03-27 04:05:00,13.282,13.343,13.282,13.343,400000.0
2007-03-27 04:10:00,13.257,13.354,13.257,13.354,500000.0
2007-03-27 04:15:00,13.257,13.313,13.21,13.234,700000.0
2007-03-27 04:20:00,13.257,13.315,13.249,13.257,500000.0
2007-03-27 04:25:00,13.261,13.315,13.22,13.244,600000.0
2007-03-27 04:30:00,13.267,13.344,13.242,13.266,800000.0
2007-03-27 04:35:00,13.302,13.312,13.219,13.307,400000.0
2007-03-27 04:40:00,13.264,13.312,13.19,13.224,1100000.0
2007-03-27 04:45:00,13.325,13.344,13.219,13.299,800000.0
2007-03-27 04:50:00,13.267,13.267,13.267,13.267,200000.0
2007-03-27 04:55:00,13.259,13.316,13.183,13.21,700000.0
2007-03-27 05:00:00,13.243,13.266,13.243,13.266,150000.0
2007-03-27 05:05:00,13.257,13.335,13.234,13.252,950000.0
2007-03-27 05:10:00,13.279,13.318,13.221,13.269,850000.0
2007-03-27 05:15:00,13.24,13.317,13.191,13.211,900000.0
2007-03-27 05:20:00,13.211,13.308,13.204,13.288,650000.0
2007-03-27 05:25:00,13.274,13.332,13.204,13.308,400000.0
2007-03-27 05:30:00,13.287,13.331,13.178,13.274,1100000.0
2007-03-27 05:35:00,13.276,13.338,13.2,13.32,1550000.0
2007-03-27 05:40:00,13.319,13.322,13.178,13.196,1600000.0
2007-03-27 05:45:00,13.341,13.341,13.213,13.256,1500000.0
2007-03-27 05:50:00,13.303,13.303,13.206,13.284,250000.0
2007-03-27 05:55:00,13.209,13.299,13.2,13.206,400000.0
2007-03-27 06:00:00,13.233,13.299,13.204,13.211,500000.0
2007-03-27 06:05:00,13.21,13.308,13.196,13.308,700000.0
2007-03-27 06:10:00,13.234,13.324,13.198,13.255,400000.0
2007-03-27 06:20:00,13.218,13.324,13.187,13.231,650000.0
2007-03-27 06:25:00,13.288,13.336,13.187,13.287,800000.0
2007-03-27 06:30:00,13.3,13.349,13.218,13.246,800000.0
2007-03-27 06:35:00,13.292,13.321,13.186,13.22,850000.0
2007-03-27 06:40:00,13.288,13.311,13.151,13.235,1050000.0
2007-03-27 06:45:00,13.303,13.32,13.201,13.223,750000.0
2007-03-27 06:50:00,13.274,13.288,13.204,13.286,750000.0
2007-03-27 06:55:00,13.187,13.318,13.186,13.3,450000.0
2007-03-27 07:00:00,13.254,13.343,13.183,13.343,700000.0
2007-03-27 07:05:00,13.31,13.32,13.149,13.274,1650000.0
2007-03-27 07:10:00,13.221,13.316,13.198,13.222,1050000.0
2007-03-27 07:15:00,13.308,13.344,13.193,13.227,1450000.0
2007-03-27 07:20:00,13.323,13.329,13.182,13.21,1650000.0
2007-03-27 07:25:00,13.289,13.336,13.183,13.22,1600000.0
2007-03-27 07:30:00,13.231,13.325,13.231,13.325,500000.0
2007-03-27 07:35:00,13.306,13.306,13.173,13.303,1000000.0
2007-03-27 07:40:00,13.278,13.316,13.183,13.209,900000.0
2007-03-27 07:45:00,13.263,13.359,13.18,13.212,1150000.0
2007-03-27 07:50:00,13.239,13.379,13.187,13.334,850000.0
2007-03-27 07:55:00,13.161,13.342,13.161,13.265,1250000.0
2007-03-27 08:00:00,13.211,13.328,13.172,13.198,1800000.0
2007-03-27 08:05:00,13.284,13.383,13.183,13.264,2100000.0
2007-03-27 08:10:00,13.208,13.362,13.192,13.318,1950000.0
2007-03-27 08:15:00,13.294,13.294,13.186,13.208,700000.0
2007-03-27 08:20:00,13.206,13.332,13.184,13.207,1650000.0
2007-03-27 08:25:00,13.326,13.346,13.173,13.308,1550000.0
2007-03-27 08:30:00,13.211,13.318,13.151,13.267,1750000.0
2007-03-27 08:35:00,13.193,13.292,13.17,13.181,350000.0
2007-03-27 08:40:00,13.295,13.326,13.215,13.22,1300000.0
2007-03-27 08:45:00,13.307,13.353,13.195,13.293,2050000.0
2007-03-27 08:50:00,13.271,13.344,13.175,13.208,2000000.0
2007-03-27 08:55:00,13.306,13.334,13.172,13.231,2000000.0
2007-03-27 09:00:00,13.285,13.348,13.186,13.231,1600000.0
2007-03-27 09:05:00,13.22,13.343,13.165,13.304,2400000.0
2007-03-27 09:10:00,13.291,13.326,13.138,13.188,1600000.0
2007-03-27 09:15:00,13.244,13.337,13.172,13.308,2200000.0
2007-03-27 09:20:00,13.28,13.328,13.169,13.256,2250000.0
2007-03-27 09:25:00,13.329,13.364,13.185,13.298,1600000.0
2007-03-27 09:30:00,13.326,13.33,13.182,13.244,1600000.0
2007-03-27 09:35:00,13.31,13.327,13.154,13.217,2150000.0
2007-03-27 09:40:00,13.272,13.326,13.139,13.275,1650000.0
2007-03-27 09:45:00,13.279,13.323,13.166,13.227,1250000.0
2007-03-27 09:50:00,13.171,13.333,13.123,13.204,1850000.0
2007-03-27 09:55:00,13.285,13.336,13.179,13.209,1650000.0
2007-03-27 10:00:00,13.327,13.339,13.183,13.243,1950000.0
2007-03-27 10:05:00,13.329,13.329,13.151,13.311,2300000.0
2007-03-27 10:10:00,13.309,13.363,13.183,13.244,2050000.0
2007-03-27 10:15:00,13.336,13.357,13.206,13.212,850000.0
2007-03-27 10:20:00,13.224,13.388,13.186,13.295,2250000.0
2007-03-27 10:25:00,13.363,13.373,13.189,13.189,2150000.0
2007-03-27 10:30:00,13.361,13.368,13.208,13.336,2300000.0
2007-03-27 10:35:00,13.262,13.363,13.198,13.273,2250000.0
2007-03-27 10:40:00,13.306,13.376,13.204,13.241,2050000.0
2007-03-27 10:45:00,13.324,13.398,13.16,13.34,2150000.0
2007-03-27 10:50:00,13.257,13.404,13.205,13.355,2050000.0
2007-03-27 10:55:00,13.301,13.394,13.211,13.35,2100000.0
2007-03-27 11:00:00,13.295,13.403,13.226,13.34,2150000.0
2007-03-27 11:05:00,13.288,13.415,13.22,13.278,1900000.0
2007-03-27 11:10:00,13.249,13.408,13.203,13.231,1550000.0
2007-03-27 11:15:00,13.2,13.358,13.198,13.267,1950000.0
2007-03-27 11:20:00,13.34,13.357,13.193,13.262,1450000.0
2007-03-27 11:25:00,13.338,13.371,13.202,13.237,2050000.0
2007-03-27 11:30:00,13.26,13.359,13.195,13.325,2200000.0
2007-03-27 11:35:00,13.331,13.347,13.181,13.347,2450000.0
2007-03-27 11:40:00,13.246,13.361,13.15,13.324,2150000.0
2007-03-27 11:45:00,13.251,13.356,13.18,13.31,2300000.0
2007-03-27 11:50:00,13.335,13.335,13.178,13.318,2100000.0
2007-03-27 11:55:00,13.292,13.367,13.172,13.298,2450000.0
2007-03-27 12:00:00,13.258,13.343,13.148,13.151,2350000.0
2007-03-27 12:05:00,13.287,13.32,13.156,13.21,2200000.0
2007-03-27 12:10:00,13.298,13.36,13.139,13.291,2100000.0
2007-03-27 12:15:00,13.285,13.332,13.17,13.194,2000000.0
2007-03-27 12:20:00,13.232,13.32,13.197,13.234,1800000.0
2007-03-27 12:25:00,13.168,13.351,13.14,13.205,2200000.0
2007-03-27 12:30:00,13.231,13.321,13.175,13.291,2000000.0
2007-03-27 12:35:00,13.296,13.347,13.162,13.232,2150000.0
2007-03-27 12:40:00,13.266,13.311,13.141,13.141,2050000.0
2007-03-27 12:45:00,13.207,13.334,13.155,13.205,1700000.0
2007-03-27 12:50:00,13.201,13.326,13.143,13.18,2250000.0
2007-03-27 12:55:00,13.171,13.354,13.167,13.184,2400000.0
2007-03-27 13:00:00,13.323,13.346,13.178,13.268,2400000.0
2007-03-27 13:05:00,13.205,13.337,13.183,13.25,2150000.0
2007-03-27 13:10:00,13.186,13.339,13.186,13.276,2000000.0
2007-03-27 13:15:00,13.279,13.292,13.14,13.24,2300000.0
2007-03-27 13:20:00,13.169,13.349,13.104,13.269,2200000.0
2007-03-27 13:25:00,13.173,13.326,13.149,13.214,2400000.0
2007-03-27 13:30:00,13.259,13.317,13.174,13.22,1850000.0
2007-03-27 13:35:00,13.301,13.309,13.143,13.181,1700000.0
2007-03-27 13:40:00,13.296,13.358,13.151,13.3,2300000.0
2007-03-27 13:45:00,13.189,13.307,13.122,13.148,2050000.0
2007-03-27 13:50:00,13.206,13.322,13.128,13.272,2100000.0
2007-03-27 13:55:00,13.281,13.308,13.145,13.236,1800000.0
2007-03-27 14:00:00,13.286,13.299,13.114,13.241,1950000.0
2007-03-27 14:05:00,13.269,13.3,13.142,13.197,2000000.0
2007-03-27 14:10:00,13.251,13.316,13.111,13.16,2100000.0
2007-03-27 14:15:00,13.193,13.309,13.105,13.25,1950000.0
2007-03-27 14:20:00,13.245,13.272,13.1,13.181,2050000.0
2007-03-27 14:25:00,13.155,13.307,13.1,13.267,2100000.0
2007-03-27 14:30:00,13.249,13.302,13.115,13.266,1950000.0
2007-03-27 14:35:00,13.19,13.283,13.126,13.167,2050000.0
2007-03-27 14:40:00,13.133,13.306,13.104,13.177,2000000.0
2007-03-27 14:45:00,13.253,13.276,13.1,13.195,2250000.0
2007-03-27 14:50:00,13.14,13.266,13.1,13.104,2200000.0
2007-03-27 14:55:00,13.141,13.264,13.121,13.244,2200000.0
2007-03-27 15:00:00,13.23,13.282,13.104,13.211,2150000.0
2007-03-27 15:05:00,13.249,13.315,13.165,13.195,2350000.0
2007-03-27 15:10:00,13.2,13.316,13.114,13.237,2250000.0
2007-03-27 15:15:00,13.183,13.31,13.153,13.239,2400000.0
2007-03-27 15:20:00,13.249,13.306,13.143,13.295,2100000.0
2007-03-27 15:25:00,13.166,13.327,13.166,13.274,1800000.0
2007-03-27 15:30:00,13.164,13.269,13.125,13.203,2200000.0
2007-03-27 15:35:00,13.232,13.315,13.14,13.208,2350000.0
2007-03-27 15:40:00,13.15,13.283,13.105,13.209,2100000.0
2007-03-27 15:45:00,13.295,13.325,13.164,13.258,2200000.0
2007-03-27 15:50:00,13.209,13.318,13.129,13.283,1950000.0
2007-03-27 15:55:00,13.207,13.331,13.154,13.272,2150000.0
2007-03-27 16:00:00,13.232,13.314,13.16,13.227,1950000.0
2007-03-27 16:05:00,13.241,13.296,13.152,13.243,2200000.0
2007-03-27 16:10:00,13.206,13.286,13.112,13.17,2200000.0
2007-03-27 16:15:00,13.228,13.331,13.131,13.197,2000000.0
2007-03-27 16:20:00,13.196,13.325,13.146,13.275,2150000.0
2007-03-27 16:25:00,13.223,13.355,13.138,13.301,2050000.0
2007-03-27 16:30:00,13.2,13.311,13.115,13.147,2300000.0
2007-03-27 16:35:00,13.279,13.335,13.132,13.246,2300000.0
2007-03-27 16:40:00,13.313,13.319,13.137,13.137,2150000.0
2007-03-27 16:45:00,13.262,13.281,13.136,13.144,2200000.0
2007-03-27 16:50:00,13.24,13.288,13.116,13.128,2200000.0
2007-03-27 16:55:00,13.273,13.28,13.087,13.184,2200000.0
2007-03-27 17:00:00,13.138,13.297,13.1,13.208,2450000.0
2007-03-27 17:05:00,13.234,13.328,13.128,13.219,3200000.0
2007-03-27 17:10:00,13.161,13.295,13.132,13.232,2150000.0
2007-03-27 17:15:00,13.267,13.325,13.127,13.254,2950000.0
2007-03-27 17:20:00,13.14,13.293,13.116,13.174,2350000.0
2007-03-27 17:25:00,13.227,13.292,13.125,13.204,2350000.0
2007-03-27 17:30:00,13.245,13.282,13.101,13.157,2750000.0
2007-03-27 17:35:00,13.279,13.315,13.108,13.179,2700000.0
2007-03-27 17:40:00,13.246,13.31,13.114,13.25,2000000.0
2007-03-27 17:45:00,13.142,13.25,13.024,13.157,2450000.0
2007-03-27 17:50:00,13.157,13.191,13.004,13.073,2150000.0
2007-03-27 17:55:00,13.095,13.212,13.038,13.174,2200000.0
2007-03-27 18:00:00,13.192,13.199,13.038,13.14,2150000.0
2007-03-27 18:05:00,13.152,13.195,13.048,13.103,2150000.0
2007-03-27 18:10:00,13.102,13.231,13.073,13.073,1600000.0
2007-03-27 18:15:00,13.15,13.237,13.071,13.108,2100000.0
2007-03-27 18:20:00,13.185,13.219,13.053,13.111,2200000.0
2007-03-27 18:25:00,13.188,13.229,13.027,13.081,2150000.0
2007-03-27 18:30:00,13.135,13.221,13.047,13.192,1350000.0
2007-03-27 18:35:00,13.114,13.189,13.042,13.08,1650000.0
2007-03-27 18:40:00,13.131,13.183,13.031,13.115,1950000.0
2007-03-27 18:45:00,13.06,13.197,13.046,13.196,1900000.0
2007-03-27 18:50:00,13.093,13.21,13.07,13.15,1950000.0
2007-03-27 18:55:00,13.08,13.204,13.013,13.126,2000000.0
2007-03-27 19:00:00,13.139,13.184,13.038,13.162,2100000.0
2007-03-27 19:05:00,13.105,13.203,13.037,13.193,1850000.0
2007-03-27 19:10:00,13.15,13.21,13.037,13.178,2350000.0
2007-03-27 19:15:00,13.165,13.207,13.028,13.13,1750000.0
2007-03-27 19:20:00,13.044,13.194,13.026,13.118,1950000.0
2007-03-27 19:25:00,13.094,13.203,13.058,13.164,1850000.0
2007-03-27 19:30:00,13.151,13.173,13.056,13.165,1650000.0
2007-03-27 19:35:00,13.048,13.223,13.048,13.21,1950000.0
2007-03-27 19:40:00,13.106,13.211,13.062,13.182,1700000.0
2007-03-27 19:45:00,13.151,13.225,13.074,13.176,1000000.0
2007-03-27 19:50:00,13.177,13.255,13.048,13.132,2600000.0
2007-03-27 19:55:00,13.117,13.206,13.043,13.096,2500000.0
2007-03-27 20:00:00,13.176,13.206,13.068,13.179,1000000.0
2007-03-27 20:05:00,13.192,13.222,13.074,13.099,1250000.0
2007-03-27 20:10:00,13.196,13.22,13.07,13.089,1150000.0
2007-03-27 20:15:00,13.149,13.194,13.06,13.139,1050000.0
2007-03-27 20:20:00,13.19,13.224,13.062,13.198,1250000.0
2007-03-27 20:25:00,13.176,13.236,13.11,13.121,1150000.0
2007-03-27 20:30:00,13.086,13.241,13.063,13.183,800000.0
2007-03-27 20:35:00,13.198,13.25,13.094,13.094,1850000.0
2007-03-27 20:40:00,13.128,13.248,13.084,13.161,1450000.0
2007-03-27 20:45:00,13.143,13.245,13.096,13.189,600000.0
2007-03-27 20:50:00,13.119,13.224,13.067,13.149,1300000.0
2007-03-27 20:55:00,13.112,13.247,13.106,13.246,1100000.0
2007-03-27 21:00:00,13.241,13.241,13.178,13.195,300000.0
2007-03-27 21:05:00,13.198,13.198,13.185,13.196,150000.0
2007-03-27 21:10:00,13.214,13.25,13.109,13.245,900000.0
2007-03-27 21:15:00,13.105,13.232,13.105,13.156,850000.0
2007-03-27 21:20:00,13.245,13.259,13.092,13.23,1700000.0
2007-03-27 21:25:00,13.14,13.248,13.113,13.228,1100000.0
2007-03-27 21:30:00,13.237,13.238,13.121,13.208,650000.0
2007-03-27 21:35:00,13.034,13.243,13.034,13.105,800000.0
2007-03-27 21:40:00,13.132,13.209,13.104,13.209,800000.0
2007-03-27 21:45:00,13.104,13.217,13.038,13.185,700000.0
2007-03-27 21:50:00,13.125,13.238,13.032,13.173,2100000.0
2007-03-27 21:55:00,13.113,13.209,12.995,13.09,1350000.0
2007-03-27 22:00:00,13.124,13.232,13.124,13.232,250000.0
2007-03-27 22:05:00,13.098,13.258,13.098,13.194,1300000.0
2007-03-27 22:10:00,13.164,13.229,13.082,13.191,650000.0
2007-03-27 22:15:00,13.089,13.187,13.089,13.185,250000.0
2007-03-27 22:20:00,13.177,13.235,13.171,13.235,400000.0
2007-03-27 22:25:00,13.183,13.243,13.183,13.243,400000.0
2007-03-27 22:35:00,13.102,13.151,13.102,13.127,300000.0
2007-03-27 22:40:00,13.074,13.222,13.021,13.222,650000.0
2007-03-27 22:45:00,13.081,13.226,13.054,13.054,450000.0
2007-03-27 22:50:00,13.154,13.251,13.095,13.141,1500000.0
2007-03-27 22:55:00,13.149,13.255,13.095,13.255,1850000.0
2007-03-27 23:00:00,13.198,13.342,13.133,13.202,1650000.0
2007-03-27 23:05:00,13.216,13.326,13.148,13.187,1950000.0
2007-03-27 23:10:00,13.266,13.329,13.18,13.288,1700000.0
2007-03-27 23:15:00,13.294,13.298,13.184,13.195,800000.0
2007-03-27 23:20:00,13.21,13.218,13.134,13.141,350000.0
2007-03-27 23:25:00,13.039,13.111,13.039,13.111,150000.0
2007-03-27 23:40:00,13.109,13.118,13.014,13.058,500000.0
2007-03-27 23:45:00,13.07,13.101,13.07,13.101,200000.0
2007-03-27 23:55:00,13.112,13.23,13.016,13.153,450000.0
2007-03-28 00:00:00,13.269,13.301,13.11,13.158,1300000.0
2007-03-28 00:05:00,13.284,13.313,13.173,13.303,900000.0
2007-03-28 00:10:00,13.198,13.309,13.198,13.237,700000.0
2007-03-28 00:15:00,13.309,13.309,13.1,13.105,1000000.0
2007-03-28 00:20:00,13.257,13.31,13.204,13.31,500000.0
2007-03-28 00:25:00,13.25,13.319,13.18,13.202,1800000.0
2007-03-28 00:30:00,13.178,13.322,13.178,13.213,1200000.0
2007-03-28 00:35:00,13.247,13.366,13.193,13.315,1000000.0
2007-03-28 00:40:00,13.235,13.316,13.206,13.285,1050000.0
2007-03-28 00:45:00,13.234,13.309,13.182,13.211,600000.0
2007-03-28 00:50:00,13.224,13.356,13.224,13.356,1400000.0
2007-03-28 00:55:00,13.314,13.363,13.214,13.351,1550000.0
2007-03-28 01:00:00,13.323,13.354,13.221,13.254,1100000.0
2007-03-28 01:05:00,13.283,13.35,13.194,13.288,1550000.0
2007-03-28 01:10:00,13.282,13.325,13.185,13.265,1150000.0
2007-03-28 01:15:00,13.27,13.334,13.202,13.272,1050000.0
2007-03-28 01:20:00,13.282,13.317,13.181,13.208,1450000.0
2007-03-28 01:25:00,13.283,13.353,13.183,13.183,1400000.0
2007-03-28 01:30:00,13.26,13.315,13.088,13.189,1350000.0
2007-03-28 01:35:00,13.194,13.319,13.155,13.195,1500000.0
2007-03-28 01:40:00,13.197,13.352,13.168,13.225,2000000.0
2007-03-28 01:45:00,13.193,13.295,13.026,13.12,1750000.0
2007-03-28 01:50:00,13.18,13.331,13.161,13.198,1500000.0
2007-03-28 01:55:00,13.287,13.305,13.184,13.272,600000.0
2007-03-28 02:00:00,13.223,13.322,13.181,13.256,1750000.0
2007-03-28 02:05:00,13.177,13.316,13.176,13.224,1850000.0
2007-03-28 02:10:00,13.308,13.326,13.159,13.312,2000000.0
2007-03-28 02:15:00,13.207,13.301,13.16,13.281,1300000.0
2007-03-28 02:20:00,13.162,13.314,13.162,13.267,1350000.0
2007-03-28 02:25:00,13.251,13.305,13.152,13.289,1250000.0
2007-03-28 02:30:00,13.162,13.3,13.15,13.248,1000000.0
2007-03-28 02:35:00,13.153,13.284,13.143,13.275,800000.0
2007-03-28 02:40:00,13.189,13.287,13.148,13.181,1200000.0
2007-03-28 02:45:00,13.254,13.293,13.166,13.196,750000.0
2007-03-28 02:50:00,13.249,13.273,13.143,13.229,1800000.0
2007-03-28 02:55:00,13.176,13.317,13.176,13.271,1300000.0
2007-03-28 03:00:00,13.219,13.286,13.219,13.227,400000.0
2007-03-28 03:05:00,13.237,13.255,13.14,13.193,550000.0
2007-03-28 03:10:00,13.256,13.286,13.125,13.274,2050000.0
2007-03-28 03:15:00,13.289,13.289,13.123,13.183,1850000.0
2007-03-28 03:20:00,13.204,13.274,13.144,13.253,800000.0
2007-03-28 03:25:00,13.191,13.274,13.117,13.187,1900000.0
2007-03-28 03:30:00,13.222,13.307,13.152,13.234,1100000.0
2007-03-28 03:35:00,13.208,13.317,13.153,13.244,1450000.0
2007-03-28 03:40:00,13.255,13.291,13.144,13.243,1600000.0
2007-03-28 03:45:00,13.186,13.306,13.153,13.204,1550000.0
2007-03-28 03:50:00,13.188,13.287,13.188,13.28,650000.0
2007-03-28 03:55:00,13.254,13.284,13.233,13.244,500000.0
2007-03-28 04:00:00,13.227,13.295,13.168,13.295,950000.0
2007-03-28 04:05:00,13.205,13.288,13.162,13.208,1500000.0
2007-03-28 04:10:00,13.227,13.284,13.18,13.204,700000.0
2007-03-28 04:15:00,13.237,13.302,13.19,13.192,1000000.0
2007-03-28 04:20:00,13.257,13.314,13.257,13.314,100000.0
2007-03-28 04:25:00,13.237,13.301,13.203,13.213,700000.0
2007-03-28 04:30:00,13.227,13.284,13.227,13.284,500000.0
2007-03-28 04:35:00,13.101,13.284,13.058,13.058,1000000.0
2007-03-28 04:40:00,13.234,13.259,13.164,13.249,350000.0
2007-03-28 04:45:00,13.284,13.294,13.173,13.249,1200000.0
2007-03-28 04:50:00,13.254,13.332,13.197,13.197,750000.0
2007-03-28 04:55:00,13.237,13.237,13.237,13.237,100000.0
2007-03-28 05:00:00,13.244,13.259,13.174,13.236,450000.0
2007-03-28 05:05:00,13.277,13.277,13.254,13.254,200000.0
2007-03-28 05:10:00,13.209,13.291,13.139,13.167,1400000.0
2007-03-28 05:15:00,13.296,13.296,13.153,13.181,1300000.0
2007-03-28 05:20:00,13.253,13.258,13.181,13.258,200000.0
2007-03-28 05:25:00,13.259,13.259,13.152,13.165,400000.0
2007-03-28 05:30:00,13.248,13.25,13.164,13.234,750000.0
2007-03-28 05:35:00,13.164,13.263,13.164,13.251,550000.0
2007-03-28 05:40:00,13.229,13.282,13.143,13.156,850000.0
2007-03-28 05:45:00,13.188,13.249,13.147,13.147,500000.0
2007-03-28 05:50:00,13.191,13.279,13.164,13.196,1350000.0
2007-03-28 05:55:00,13.13,13.287,13.121,13.136,1200000.0
2007-03-28 06:00:00,13.198,13.28,13.117,13.172,1400000.0
2007-03-28 06:05:00,13.232,13.27,13.109,13.205,1800000.0
2007-03-28 06:10:00,13.173,13.261,13.09,13.195,1750000.0
2007-03-28 06:15:00,13.139,13.222,13.101,13.217,1650000.0
2007-03-28 06:20:00,13.161,13.224,13.056,13.137,1550000.0
2007-03-28 06:25:00,13.188,13.248,13.099,13.126,1150000.0
2007-03-28 06:30:00,13.232,13.249,13.07,13.249,1950000.0
2007-03-28 06:35:00,13.194,13.245,13.126,13.236,1350000.0
2007-03-28 06:40:00,13.173,13.272,13.068,13.126,1050000.0
2007-03-28 06:45:00,13.201,13.208,13.101,13.169,550000.0
2007-03-28 06:50:00,13.204,13.25,13.134,13.22,1300000.0
2007-03-28 06:55:00,13.191,13.277,13.072,13.182,1750000.0
2007-03-28 07:00:00,13.219,13.234,13.141,13.197,600000.0
2007-03-28 07:05:00,13.26,13.26,13.123,13.194,1350000.0
2007-03-28 07:10:00,13.223,13.237,13.095,13.23,1250000.0
2007-03-28 07:15:00,13.211,13.211,13.088,13.114,850000.0
2007-03-28 07:20:00,13.243,13.243,13.098,13.146,1200000.0
2007-03-28 07:25:00,13.208,13.236,13.055,13.135,1500000.0
2007-03-28 07:30:00,13.158,13.272,13.06,13.262,1100000.0
2007-03-28 07:35:00,13.138,13.266,13.116,13.246,1300000.0
2007-03-28 07:40:00,13.129,13.248,13.087,13.224,550000.0
2007-03-28 07:45:00,13.184,13.236,13.048,13.131,1550000.0
2007-03-28 07:50:00,13.242,13.297,13.126,13.281,1950000.0
2007-03-28 07:55:00,13.24,13.283,13.141,13.208,1550000.0
2007-03-28 08:00:00,13.133,13.301,13.1,13.271,1600000.0
2007-03-28 08:05:00,13.225,13.313,13.148,13.21,2000000.0
2007-03-28 08:10:00,13.137,13.282,13.136,13.258,1950000.0
2007-03-28 08:15:00,13.246,13.348,13.109,13.173,1850000.0
2007-03-28 08:20:00,13.157,13.312,13.122,13.208,1450000.0
2007-03-28 08:25:00,13.296,13.296,13.152,13.275,1550000.0
2007-03-28 08:30:00,13.219,13.306,13.037,13.275,1750000.0
2007-03-28 08:35:00,13.189,13.317,13.063,13.091,1700000.0
2007-03-28 08:40:00,13.252,13.296,13.123,13.191,1650000.0
2007-03-28 08:45:00,13.241,13.291,13.118,13.255,2050000.0
2007-03-28 08:50:00,13.239,13.327,13.137,13.171,2000000.0
2007-03-28 08:55:00,13.189,13.316,13.174,13.228,1100000.0
2007-03-28 09:00:00,13.24,13.322,13.134,13.211,2050000.0
2007-03-28 09:05:00,13.215,13.331,13.183,13.294,2400000.0
2007-03-28 09:10:00,13.225,13.311,13.124,13.177,1900000.0
2007-03-28 09:15:00,13.226,13.308,13.154,13.288,2200000.0
2007-03-28 09:20:00,13.283,13.316,13.149,13.227,2250000.0
2007-03-28 09:25:00,13.304,13.353,13.144,13.273,1950000.0
2007-03-28 09:30:00,13.306,13.31,13.157,13.219,2100000.0
2007-03-28 09:35:00,13.27,13.288,13.116,13.175,2150000.0
2007-03-28 09:40:00,13.156,13.291,13.139,13.233,1650000.0
2007-03-28 09:45:00,13.293,13.319,13.146,13.271,1450000.0
2007-03-28 09:50:00,13.151,13.332,13.136,13.192,1850000.0
2007-03-28 09:55:00,13.221,13.296,13.127,13.154,1700000.0
2007-03-28 10:00:00,13.29,13.303,13.166,13.202,1550000.0
2007-03-28 10:05:00,13.302,13.372,13.185,13.309,1400000.0
2007-03-28 10:10:00,13.276,13.316,13.173,13.182,1700000.0
2007-03-28 10:15:00,13.274,13.329,13.168,13.187,2200000.0
2007-03-28 10:20:00,13.17,13.287,13.148,13.215,2250000.0
2007-03-28 10:25:00,13.292,13.34,13.15,13.159,2150000.0
2007-03-28 10:30:00,13.286,13.286,13.157,13.244,1850000.0
2007-03-28 10:35:00,13.259,13.299,13.128,13.215,1900000.0
2007-03-28 10:40:00,13.237,13.3,13.113,13.16,2050000.0
2007-03-28 10:45:00,13.262,13.31,13.099,13.252,2150000.0
2007-03-28 10:50:00,13.179,13.283,13.111,13.268,2050000.0
2007-03-28 10:55:00,13.217,13.305,13.149,13.261,2100000.0
2007-03-28 11:00:00,13.196,13.312,13.132,13.248,1650000.0
2007-03-28 11:05:00,13.168,13.321,13.128,13.214,1900000.0
2007-03-28 11:10:00,13.162,13.311,13.152,13.152,1700000.0
2007-03-28 11:15:00,13.196,13.3,13.155,13.165,1200000.0
2007-03-28 11:20:00,13.178,13.328,13.141,13.202,1950000.0
2007-03-28 11:25:00,13.286,13.288,13.133,13.183,2050000.0
2007-03-28 11:30:00,13.169,13.312,13.094,13.252,2200000.0
2007-03-28 11:35:00,13.288,13.326,13.136,13.316,2450000.0
2007-03-28 11:40:00,13.206,13.319,13.156,13.294,2150000.0
2007-03-28 11:45:00,13.202,13.288,13.135,13.261,2300000.0
2007-03-28 11:50:00,13.279,13.314,13.116,13.269,1750000.0
2007-03-28 11:55:00,13.26,13.341,13.138,13.251,1900000.0
2007-03-28 12:00:00,13.28,13.316,13.155,13.185,1900000.0
2007-03-28 12:05:00,13.286,13.286,13.123,13.179,2200000.0
2007-03-28 12:10:00,13.285,13.3,13.145,13.283,2100000.0
2007-03-28 12:15:00,13.271,13.329,13.141,13.188,1550000.0
2007-03-28 12:20:00,13.167,13.335,13.161,13.232,1850000.0
2007-03-28 12:25:00,13.163,13.329,13.163,13.276,2200000.0
2007-03-28 12:30:00,13.235,13.329,13.173,13.293,2000000.0
2007-03-28 12:35:00,13.305,13.34,13.203,13.229,1850000.0
2007-03-28 12:40:00,13.286,13.364,13.202,13.202,2050000.0
2007-03-28 12:45:00,13.185,13.341,13.14,13.206,2100000.0
2007-03-28 12:50:00,13.221,13.358,13.179,13.195,2250000.0
2007-03-28 12:55:00,13.236,13.37,13.182,13.236,2400000.0
2007-03-28 13:00:00,13.322,13.336,13.158,13.275,2400000.0
2007-03-28 13:05:00,13.235,13.35,13.155,13.259,2150000.0
2007-03-28 13:10:00,13.192,13.35,13.168,13.263,2000000.0
2007-03-28 13:15:00,13.287,13.331,13.173,13.282,2300000.0
2007-03-28 13:20:00,13.22,13.351,13.169,13.322,2200000.0
2007-03-28 13:25:00,13.205,13.349,13.187,13.258,2200000.0
2007-03-28 13:30:00,13.295,13.358,13.185,13.263,1850000.0
2007-03-28 13:35:00,13.351,13.372,13.203,13.247,2050000.0
2007-03-28 13:40:00,13.341,13.41,13.216,13.257,2300000.0
2007-03-28 13:45:00,13.286,13.393,13.198,13.251,2050000.0
2007-03-28 13:50:00,13.271,13.413,13.226,13.357,2100000.0
2007-03-28 13:55:00,13.378,13.378,13.194,13.313,1800000.0
2007-03-28 14:00:00,13.361,13.378,13.211,13.288,1950000.0
2007-03-28 14:05:00,13.358,13.4,13.216,13.29,2000000.0
2007-03-28 14:10:00,13.344,13.386,13.217,13.244,2100000.0
2007-03-28 14:15:00,13.277,13.424,13.206,13.348,1950000.0
2007-03-28 14:20:00,13.345,13.401,13.23,13.367,2050000.0
2007-03-28 14:25:00,13.289,13.462,13.24,13.418,2100000.0
2007-03-28 14:30:00,13.398,13.448,13.289,13.429,1950000.0
2007-03-28 14:35:00,13.314,13.435,13.253,13.329,2050000.0
2007-03-28 14:40:00,13.31,13.441,13.246,13.327,2000000.0
2007-03-28 14:45:00,13.404,13.474,13.254,13.326,2250000.0
2007-03-28 14:50:00,13.274,13.407,13.245,13.245,2200000.0
2007-03-28 14:55:00,13.264,13.384,13.229,13.337,2200000.0
2007-03-28 15:00:00,13.377,13.448,13.253,13.335,2150000.0
2007-03-28 15:05:00,13.332,13.417,13.241,13.274,2200000.0
2007-03-28 15:10:00,13.287,13.414,13.225,13.328,2250000.0
2007-03-28 15:15:00,13.231,13.427,13.231,13.331,2400000.0
2007-03-28 15:20:00,13.374,13.428,13.237,13.396,2100000.0
2007-03-28 15:25:00,13.266,13.421,13.232,13.295,1750000.0
2007-03-28 15:30:00,13.268,13.417,13.252,13.4,2100000.0
2007-03-28 15:35:00,13.348,13.443,13.242,13.303,2550000.0
2007-03-28 15:40:00,13.298,13.403,13.255,13.315,2100000.0
2007-03-28 15:45:00,13.376,13.4,13.246,13.377,2100000.0
2007-03-28 15:50:00,13.336,13.41,13.233,13.38,1950000.0
2007-03-28 15:55:00,13.29,13.435,13.258,13.349,2150000.0
2007-03-28 16:00:00,13.356,13.434,13.299,13.378,1950000.0
2007-03-28 16:05:00,13.372,13.431,13.266,13.331,2200000.0
2007-03-28 16:10:00,13.353,13.421,13.23,13.287,2200000.0
2007-03-28 16:15:00,13.353,13.426,13.246,13.328,1950000.0
2007-03-28 16:20:00,13.301,13.446,13.27,13.394,2150000.0
2007-03-28 16:25:00,13.327,13.434,13.267,13.406,2000000.0
2007-03-28 16:30:00,13.32,13.455,13.257,13.324,2300000.0
2007-03-28 16:35:00,13.357,13.433,13.246,13.374,2300000.0
2007-03-28 16:40:00,13.371,13.395,13.252,13.264,2150000.0
2007-03-28 16:45:00,13.359,13.37,13.2,13.2,2200000.0
2007-03-28 16:50:00,13.347,13.421,13.207,13.223,2200000.0
2007-03-28 16:55:00,13.369,13.459,13.228,13.294,2200000.0
2007-03-28 17:00:00,13.246,13.395,13.231,13.349,2450000.0
2007-03-28 17:05:00,13.344,13.42,13.223,13.34,3200000.0
2007-03-28 17:10:00,13.258,13.414,13.232,13.368,2150000.0
2007-03-28 17:15:00,13.366,13.395,13.236,13.351,2950000.0
2007-03-28 17:20:00,13.246,13.431,13.233,13.277,2350000.0
2007-03-28 17:25:00,13.378,13.413,13.227,13.322,2350000.0
2007-03-28 17:30:00,13.323,13.368,13.146,13.212,2750000.0
2007-03-28 17:35:00,13.329,13.384,13.159,13.215,2700000.0
2007-03-28 17:40:00,13.247,13.315,13.138,13.291,2000000.0
2007-03-28 17:45:00,13.213,13.298,13.136,13.269,2250000.0
2007-03-28 17:50:00,13.258,13.317,13.103,13.133,2000000.0
2007-03-28 17:55:00,13.226,13.301,13.14,13.26,2200000.0
2007-03-28 18:00:00,13.281,13.327,13.13,13.248,2150000.0
2007-03-28 18:05:00,13.243,13.28,13.115,13.193,2050000.0
2007-03-28 18:10:00,13.174,13.301,13.142,13.301,1800000.0
2007-03-28 18:15:00,13.234,13.324,13.149,13.201,1800000.0
2007-03-28 18:20:00,13.279,13.325,13.15,13.215,2200000.0
2007-03-28 18:25:00,13.199,13.318,13.134,13.2,1900000.0
2007-03-28 18:30:00,13.234,13.281,13.133,13.281,1550000.0
2007-03-28 18:35:00,13.199,13.311,13.129,13.23,2300000.0
2007-03-28 18:40:00,13.285,13.335,13.173,13.223,1700000.0
2007-03-28 18:45:00,13.212,13.301,13.13,13.274,2350000.0
2007-03-28 18:50:00,13.206,13.33,13.153,13.314,2150000.0
2007-03-28 18:55:00,13.275,13.309,13.163,13.246,2150000.0
2007-03-28 19:00:00,13.273,13.337,13.143,13.301,2450000.0
2007-03-28 19:05:00,13.259,13.342,13.163,13.181,1800000.0
2007-03-28 19:10:00,13.29,13.333,13.181,13.252,2100000.0
2007-03-28 19:15:00,13.298,13.316,13.184,13.267,1850000.0
2007-03-28 19:20:00,13.185,13.366,13.185,13.321,2000000.0
2007-03-28 19:25:00,13.324,13.367,13.212,13.317,2100000.0
2007-03-28 19:30:00,13.302,13.364,13.219,13.219,1750000.0
2007-03-28 19:35:00,13.304,13.389,13.199,13.349,1800000.0
2007-03-28 19:40:00,13.273,13.339,13.222,13.339,1250000.0
2007-03-28 19:45:00,13.318,13.361,13.184,13.31,1150000.0
2007-03-28 19:50:00,13.259,13.362,13.18,13.26,2300000.0
2007-03-28 19:55:00,13.208,13.338,13.163,13.272,2150000.0
2007-03-28 20:00:00,13.275,13.384,13.19,13.208,2000000.0
2007-03-28 20:05:00,13.349,13.349,13.218,13.278,1650000.0
2007-03-28 20:10:00,13.275,13.318,13.186,13.307,1400000.0
2007-03-28 20:15:00,13.324,13.351,13.174,13.271,1700000.0
2007-03-28 20:20:00,13.256,13.333,13.154,13.243,1700000.0
2007-03-28 20:25:00,13.302,13.31,13.214,13.274,800000.0
2007-03-28 20:30:00,13.287,13.361,13.221,13.278,750000.0
2007-03-28 20:35:00,13.234,13.298,13.234,13.254,550000.0
2007-03-28 20:40:00,13.271,13.278,13.245,13.257,450000.0
2007-03-28 20:45:00,13.256,13.339,13.181,13.248,950000.0
2007-03-28 20:50:00,13.247,13.365,13.176,13.249,1550000.0
2007-03-28 20:55:00,13.291,13.362,13.235,13.263,750000.0
2007-03-28 21:00:00,13.263,13.32,13.182,13.209,1350000.0
2007-03-28 21:05:00,13.215,13.35,13.194,13.256,850000.0
2007-03-28 21:10:00,13.305,13.365,13.226,13.345,350000.0
2007-03-28 21:15:00,13.236,13.342,13.22,13.22,800000.0
2007-03-28 21:20:00,13.302,13.344,13.194,13.333,1350000.0
2007-03-28 21:25:00,13.279,13.305,13.214,13.262,500000.0
2007-03-28 21:30:00,13.286,13.34,13.213,13.288,1300000.0
2007-03-28 21:35:00,13.327,13.327,13.248,13.294,500000.0
2007-03-28 21:40:00,13.219,13.332,13.194,13.231,1250000.0
2007-03-28 21:45:00,13.277,13.325,13.221,13.298,950000.0
2007-03-28 21:50:00,13.274,13.329,13.274,13.329,400000.0
2007-03-28 21:55:00,13.296,13.337,13.193,13.325,1050000.0
2007-03-28 22:00:00,13.301,13.341,13.236,13.341,500000.0
2007-03-28 22:05:00,13.3,13.3,13.244,13.277,600000.0
2007-03-28 22:10:00,13.284,13.361,13.227,13.255,950000.0
2007-03-28 22:15:00,13.327,13.346,13.196,13.31,950000.0
2007-03-28 22:20:00,13.271,13.298,13.241,13.281,350000.0
2007-03-28 22:25:00,13.295,13.343,13.247,13.266,850000.0
2007-03-28 22:30:00,13.319,13.358,13.213,13.219,200000.0
2007-03-28 22:35:00,13.214,13.355,13.214,13.272,600000.0
2007-03-28 22:40:00,13.26,13.339,13.196,13.303,1150000.0
2007-03-28 22:45:00,13.263,13.333,13.183,13.183,800000.0
2007-03-28 22:50:00,13.271,13.273,13.271,13.273,100000.0
2007-03-28 22:55:00,13.264,13.269,13.262,13.269,200000.0
2007-03-28 23:00:00,13.267,13.333,13.214,13.333,500000.0
2007-03-28 23:05:00,13.274,13.291,13.183,13.203,250000.0
2007-03-28 23:10:00,13.224,13.324,13.201,13.324,300000.0
2007-03-28 23:20:00,13.254,13.304,13.227,13.304,300000.0
2007-03-28 23:30:00,13.223,13.223,13.185,13.185,100000.0
2007-03-28 23:45:00,13.22,13.312,13.208,13.29,350000.0
2007-03-29 00:00:00,13.277,13.277,13.277,13.277,100000.0
2007-03-29 00:05:00,13.203,13.262,13.203,13.235,150000.0
2007-03-29 00:10:00,13.284,13.339,13.284,13.339,400000.0
2007-03-29 00:15:00,13.316,13.335,13.182,13.282,750000.0
2007-03-29 00:20:00,13.277,13.326,13.262,13.29,400000.0
2007-03-29 00:25:00,13.266,13.306,13.174,13.29,950000.0
2007-03-29 00:30:00,13.288,13.314,13.198,13.269,800000.0
2007-03-29 00:35:00,13.267,13.321,13.206,13.213,700000.0
2007-03-29 00:40:00,13.29,13.317,13.194,13.304,700000.0
2007-03-29 00:45:00,13.219,13.287,13.219,13.287,100000.0
2007-03-29 00:50:00,13.203,13.252,13.203,13.239,300000.0
2007-03-29 00:55:00,13.291,13.323,13.182,13.323,450000.0
2007-03-29 01:00:00,13.294,13.327,13.214,13.323,650000.0
2007-03-29 01:05:00,13.204,13.294,13.204,13.242,300000.0
2007-03-29 01:10:00,13.272,13.328,13.223,13.289,500000.0
2007-03-29 01:15:00,13.267,13.326,13.22,13.269,800000.0
2007-03-29 01:20:00,13.261,13.32,13.193,13.273,1050000.0
2007-03-29 01:30:00,13.263,13.326,13.236,13.269,450000.0
2007-03-29 01:35:00,13.277,13.324,13.198,13.231,1350000.0
2007-03-29 01:40:00,13.214,13.361,13.214,13.226,850000.0
2007-03-29 01:45:00,13.273,13.287,13.145,13.278,1500000.0
2007-03-29 01:50:00,13.219,13.259,13.189,13.208,350000.0
2007-03-29 01:55:00,13.203,13.328,13.187,13.271,550000.0
2007-03-29 02:00:00,13.271,13.331,13.195,13.283,1150000.0
2007-03-29 02:05:00,13.287,13.287,13.186,13.271,550000.0
2007-03-29 02:10:00,13.301,13.344,13.183,13.315,1550000.0
2007-03-29 02:15:00,13.322,13.322,13.17,13.32,1300000.0
2007-03-29 02:20:00,13.309,13.328,13.21,13.224,1050000.0
2007-03-29 02:25:00,13.201,13.35,13.176,13.293,1150000.0
2007-03-29 02:30:00,13.314,13.359,13.169,13.221,1400000.0
2007-03-29 02:35:00,13.288,13.32,13.186,13.186,650000.0
2007-03-29 02:40:00,13.244,13.287,13.178,13.237,850000.0
2007-03-29 02:45:00,13.234,13.32,13.189,13.189,1100000.0
2007-03-29 02:50:00,13.222,13.339,13.17,13.229,2150000.0
2007-03-29 02:55:00,13.171,13.273,13.166,13.197,1150000.0
2007-03-29 03:00:00,13.26,13.271,13.244,13.258,600000.0
2007-03-29 03:05:00,13.247,13.307,13.15,13.276,550000.0
2007-03-29 03:10:00,13.199,13.31,13.14,13.294,1050000.0
2007-03-29 03:15:00,13.176,13.278,13.176,13.241,300000.0
2007-03-29 03:20:00,13.243,13.293,13.243,13.293,150000.0
2007-03-29 03:25:00,13.27,13.303,13.147,13.258,850000.0
2007-03-29 03:30:00,13.234,13.306,13.148,13.185,1250000.0
2007-03-29 03:35:00,13.188,13.301,13.18,13.246,500000.0
2007-03-29 03:40:00,13.246,13.318,13.164,13.243,850000.0
2007-03-29 03:45:00,13.253,13.3,13.159,13.159,650000.0
2007-03-29 03:50:00,13.269,13.324,13.17,13.274,1950000.0
2007-03-29 03:55:00,13.285,13.314,13.201,13.293,900000.0
2007-03-29 04:00:00,13.248,13.29,13.154,13.188,750000.0
2007-03-29 04:05:00,13.267,13.345,13.132,13.164,1750000.0
2007-03-29 04:10:00,13.245,13.338,13.165,13.23,1300000.0
2007-03-29 04:15:00,13.254,13.323,13.162,13.254,600000.0
2007-03-29 04:20:00,13.289,13.313,13.19,13.246,950000.0
2007-03-29 04:25:00,13.216,13.284,13.216,13.239,400000.0
2007-03-29 04:30:00,13.243,13.318,13.19,13.294,1200000.0
2007-03-29 04:35:00,13.267,13.345,13.207,13.242,1000000.0
2007-03-29 04:40:00,13.221,13.267,13.221,13.266,150000.0
2007-03-29 04:45:00,13.224,13.31,13.189,13.269,1300000.0
2007-03-29 04:50:00,13.199,13.329,13.199,13.235,450000.0
2007-03-29 04:55:00,13.238,13.238,13.167,13.187,250000.0
2007-03-29 05:00:00,13.262,13.362,13.208,13.267,1150000.0
2007-03-29 05:05:00,13.157,13.281,13.157,13.281,250000.0
2007-03-29 05:10:00,13.241,13.241,13.241,13.241,100000.0
2007-03-29 05:15:00,13.244,13.335,13.184,13.222,700000.0
2007-03-29 05:20:00,13.191,13.268,13.191,13.268,200000.0
2007-03-29 05:25:00,13.276,13.29,13.181,13.181,650000.0
2007-03-29 05:30:00,13.209,13.288,13.174,13.237,500000.0
2007-03-29 05:35:00,13.257,13.269,13.167,13.219,500000.0
2007-03-29 05:40:00,13.208,13.319,13.148,13.193,850000.0
2007-03-29 05:45:00,13.332,13.332,13.161,13.174,1250000.0
2007-03-29 05:50:00,13.234,13.302,13.169,13.187,1000000.0
2007-03-29 05:55:00,13.183,13.319,13.17,13.171,700000.0
2007-03-29 06:00:00,13.176,13.225,13.129,13.225,300000.0
2007-03-29 06:05:00,13.311,13.311,13.165,13.211,1000000.0
2007-03-29 06:10:00,13.204,13.294,13.168,13.225,400000.0
2007-03-29 06:15:00,13.229,13.265,13.21,13.265,350000.0
2007-03-29 06:20:00,13.207,13.288,13.16,13.265,900000.0
2007-03-29 06:25:00,13.255,13.255,13.147,13.171,250000.0
2007-03-29 06:30:00,13.276,13.276,13.191,13.198,350000.0
2007-03-29 06:35:00,13.258,13.266,13.169,13.224,700000.0
2007-03-29 06:40:00,13.233,13.281,13.128,13.238,900000.0
2007-03-29 06:45:00,13.268,13.281,13.168,13.248,850000.0
2007-03-29 06:50:00,13.244,13.281,13.164,13.281,750000.0
2007-03-29 06:55:00,13.292,13.292,13.19,13.19,250000.0
2007-03-29 07:00:00,13.207,13.255,13.142,13.237,350000.0
2007-03-29 07:05:00,13.273,13.294,13.15,13.244,1650000.0
2007-03-29 07:10:00,13.205,13.297,13.148,13.253,1300000.0
2007-03-29 07:15:00,13.243,13.274,13.143,13.194,600000.0
2007-03-29 07:20:00,13.249,13.259,13.133,13.167,1200000.0
2007-03-29 07:25:00,13.263,13.286,13.153,13.19,1400000.0
2007-03-29 07:30:00,13.174,13.294,13.174,13.281,1100000.0
2007-03-29 07:35:00,13.19,13.286,13.118,13.279,1600000.0
2007-03-29 07:40:00,13.238,13.276,13.143,13.24,1450000.0
2007-03-29 07:45:00,13.143,13.276,13.143,13.19,500000.0
2007-03-29 07:50:00,13.203,13.323,13.183,13.306,1100000.0
2007-03-29 07:55:00,13.153,13.303,13.141,13.21,1100000.0
2007-03-29 08:00:00,13.163,13.294,13.134,13.143,950000.0
2007-03-29 08:05:00,13.234,13.279,13.158,13.27,1150000.0
2007-03-29 08:10:00,13.187,13.336,13.172,13.288,1000000.0
2007-03-29 08:15:00,13.239,13.301,13.122,13.157,1900000.0
2007-03-29 08:20:00,13.133,13.322,13.127,13.187,1600000.0
2007-03-29 08:25:00,13.284,13.3,13.168,13.191,1050000.0
2007-03-29 08:30:00,13.178,13.289,13.119,13.237,2150000.0
2007-03-29 08:35:00,13.154,13.294,13.127,13.212,1000000.0
2007-03-29 08:40:00,13.286,13.286,13.111,13.195,2050000.0
2007-03-29 08:45:00,13.263,13.302,13.137,13.213,1300000.0
2007-03-29 08:50:00,13.195,13.299,13.151,13.174,1100000.0
2007-03-29 08:55:00,13.218,13.31,13.116,13.215,1650000.0
2007-03-29 09:00:00,13.228,13.315,13.169,13.192,1600000.0
2007-03-29 09:05:00,13.162,13.278,13.126,13.228,2400000.0
2007-03-29 09:10:00,13.251,13.264,13.126,13.147,1600000.0
2007-03-29 09:15:00,13.173,13.262,13.109,13.243,1800000.0
2007-03-29 09:20:00,13.202,13.259,13.135,13.179,950000.0
2007-03-29 09:25:00,13.151,13.278,13.112,13.222,1550000.0
2007-03-29 09:30:00,13.269,13.269,13.124,13.167,2100000.0
2007-03-29 09:35:00,13.24,13.274,13.137,13.181,2150000.0
2007-03-29 09:40:00,13.126,13.303,13.107,13.237,1650000.0
2007-03-29 09:45:00,13.226,13.278,13.111,13.157,1550000.0
2007-03-29 09:50:00,13.137,13.289,13.123,13.182,1850000.0
2007-03-29 09:55:00,13.184,13.272,13.125,13.168,2050000.0
2007-03-29 10:00:00,13.271,13.285,13.144,13.164,1950000.0
2007-03-29 10:05:00,13.285,13.325,13.122,13.263,2300000.0
2007-03-29 10:10:00,13.253,13.296,13.108,13.156,1650000.0
2007-03-29 10:15:00,13.249,13.338,13.142,13.142,2200000.0
2007-03-29 10:20:00,13.173,13.273,13.123,13.224,1700000.0
2007-03-29 10:25:00,13.258,13.284,13.128,13.154,2150000.0
2007-03-29 10:30:00,13.271,13.296,13.128,13.27,2300000.0
2007-03-29 10:35:00,13.239,13.337,13.159,13.259,1900000.0
2007-03-29 10:40:00,13.264,13.297,13.134,13.174,2050000.0
2007-03-29 10:45:00,13.258,13.316,13.137,13.239,2150000.0
2007-03-29 10:50:00,13.184,13.314,13.139,13.294,2050000.0
2007-03-29 10:55:00,13.224,13.315,13.13,13.275,2100000.0
2007-03-29 11:00:00,13.218,13.323,13.147,13.259,2150000.0
2007-03-29 11:05:00,13.184,13.304,13.152,13.211,1900000.0
2007-03-29 11:10:00,13.168,13.29,13.126,13.133,1700000.0
2007-03-29 11:15:00,13.141,13.277,13.096,13.183,1950000.0
2007-03-29 11:20:00,13.25,13.317,13.115,13.143,2450000.0
2007-03-29 11:25:00,13.278,13.28,13.094,13.148,2050000.0
2007-03-29 11:30:00,13.16,13.289,13.135,13.225,2200000.0
2007-03-29 11:35:00,13.277,13.316,13.099,13.269,2450000.0
2007-03-29 11:40:00,13.147,13.291,13.113,13.244,2150000.0
2007-03-29 11:45:00,13.172,13.254,13.11,13.234,2300000.0
2007-03-29 11:50:00,13.258,13.279,13.129,13.279,1750000.0
2007-03-29 11:55:00,13.24,13.287,13.118,13.25,2050000.0
2007-03-29 12:00:00,13.198,13.288,13.094,13.103,2350000.0
2007-03-29 12:05:00,13.274,13.274,13.1,13.172,2200000.0
2007-03-29 12:10:00,13.286,13.317,13.104,13.255,2100000.0
2007-03-29 12:15:00,13.262,13.27,13.118,13.136,2000000.0
2007-03-29 12:20:00,13.142,13.274,13.127,13.189,2250000.0
2007-03-29 12:25:00,13.159,13.312,13.119,13.21,2200000.0
2007-03-29 12:30:00,13.181,13.281,13.112,13.276,2000000.0
2007-03-29 12:35:00,13.246,13.277,13.158,13.2,1850000.0
2007-03-29 12:40:00,13.244,13.334,13.125,13.139,2050000.0
2007-03-29 12:45:00,13.166,13.311,13.137,13.191,2100000.0
2007-03-29 12:50:00,13.188,13.317,13.153,13.185,2250000.0
2007-03-29 12:55:00,13.202,13.35,13.161,13.202,2400000.0
2007-03-29 13:00:00,13.29,13.304,13.148,13.268,2400000.0
2007-03-29 13:05:00,13.19,13.31,13.159,13.238,2150000.0
2007-03-29 13:10:00,13.194,13.358,13.193,13.263,2000000.0
2007-03-29 13:15:00,13.266,13.321,13.138,13.259,2300000.0
2007-03-29 13:20:00,13.197,13.323,13.174,13.252,2200000.0
2007-03-29 13:25:00,13.188,13.326,13.157,13.244,2450000.0
2007-03-29 13:30:00,13.237,13.305,13.14,13.205,1850000.0
2007-03-29 13:35:00,13.275,13.303,13.161,13.191,2050000.0
2007-03-29 13:40:00,13.308,13.351,13.114,13.131,2300000.0
2007-03-29 13:45:00,13.142,13.289,13.107,13.176,1550000.0
2007-03-29 13:50:00,13.197,13.291,13.114,13.243,2100000.0
2007-03-29 13:55:00,13.296,13.296,13.135,13.225,1800000.0
2007-03-29 14:00:00,13.291,13.291,13.129,13.232,1550000.0
2007-03-29 14:05:00,13.277,13.277,13.143,13.204,1300000.0
2007-03-29 14:10:00,13.276,13.336,13.167,13.185,2100000.0
2007-03-29 14:15:00,13.203,13.327,13.144,13.267,1950000.0
2007-03-29 14:20:00,13.265,13.296,13.141,13.149,2100000.0
2007-03-29 14:25:00,13.17,13.291,13.073,13.212,2100000.0
2007-03-29 14:30:00,13.194,13.276,13.071,13.248,1850000.0
2007-03-29 14:35:00,13.155,13.262,13.029,13.08,2050000.0
2007-03-29 14:40:00,13.082,13.222,13.054,13.144,2000000.0
2007-03-29 14:45:00,13.21,13.223,13.036,13.138,2250000.0
2007-03-29 14:50:00,13.076,13.172,13.009,13.049,2200000.0
2007-03-29 14:55:00,13.073,13.238,13.045,13.161,2200000.0
2007-03-29 15:00:00,13.172,13.237,13.053,13.139,2150000.0
2007-03-29 15:05:00,13.147,13.256,13.061,13.128,2300000.0
2007-03-29 15:10:00,13.137,13.261,13.084,13.179,2250000.0
2007-03-29 15:15:00,13.103,13.24,13.082,13.16,2400000.0
2007-03-29 15:20:00,13.191,13.272,13.084,13.204,2100000.0
2007-03-29 15:25:00,13.065,13.219,13.065,13.154,1700000.0
2007-03-29 15:30:00,13.227,13.231,13.06,13.115,2250000.0
2007-03-29 15:35:00,13.177,13.263,13.086,13.175,2450000.0
2007-03-29 15:40:00,13.119,13.228,13.062,13.153,2100000.0
2007-03-29 15:45:00,13.207,13.23,13.064,13.186,1850000.0
2007-03-29 15:50:00,13.116,13.242,13.04,13.197,1950000.0
2007-03-29 15:55:00,13.108,13.274,13.108,13.207,2150000.0
2007-03-29 16:00:00,13.163,13.272,13.128,13.197,1950000.0
2007-03-29 16:05:00,13.18,13.268,13.057,13.183,2200000.0
2007-03-29 16:10:00,13.155,13.243,13.069,13.125,2200000.0
2007-03-29 16:15:00,13.195,13.258,13.105,13.164,2000000.0
2007-03-29 16:20:00,13.125,13.24,13.078,13.201,2150000.0
2007-03-29 16:25:00,13.202,13.264,13.102,13.218,2000000.0
2007-03-29 16:30:00,13.144,13.235,13.075,13.081,2300000.0
2007-03-29 16:35:00,13.205,13.259,13.073,13.16,2300000.0
2007-03-29 16:40:00,13.212,13.253,13.08,13.092,2150000.0
2007-03-29 16:45:00,13.171,13.21,13.046,13.046,2200000.0
2007-03-29 16:50:00,13.187,13.216,13.038,13.051,2200000.0
2007-03-29 16:55:00,13.217,13.28,13.057,13.128,2200000.0
2007-03-29 17:00:00,13.063,13.23,13.039,13.169,2450000.0
2007-03-29 17:05:00,13.158,13.224,13.021,13.133,3200000.0
2007-03-29 17:10:00,13.082,13.248,13.033,13.197,2150000.0
2007-03-29 17:15:00,13.176,13.203,13.033,13.142,2950000.0
2007-03-29 17:20:00,13.028,13.188,13.007,13.047,2350000.0
2007-03-29 17:25:00,13.107,13.167,12.991,13.039,2350000.0
2007-03-29 17:30:00,13.104,13.172,12.953,13.028,2750000.0
2007-03-29 17:35:00,13.151,13.204,12.957,13.035,2700000.0
2007-03-29 17:40:00,13.086,13.183,12.98,13.145,2000000.0
2007-03-29 17:45:00,13.107,13.166,12.99,13.129,2250000.0
2007-03-29 17:50:00,13.133,13.177,12.992,13.054,2100000.0
2007-03-29 17:55:00,13.072,13.222,13.022,13.166,2200000.0
2007-03-29 18:00:00,13.205,13.205,13.005,13.124,2150000.0
2007-03-29 18:05:00,13.163,13.191,13.021,13.066,2050000.0
2007-03-29 18:10:00,13.116,13.209,13.064,13.158,1700000.0
2007-03-29 18:15:00,13.131,13.249,13.083,13.137,2050000.0
2007-03-29 18:20:00,13.211,13.263,13.068,13.103,2200000.0
2007-03-29 18:25:00,13.102,13.258,13.057,13.18,2050000.0
2007-03-29 18:30:00,13.224,13.292,13.1,13.231,2050000.0
2007-03-29 18:35:00,13.184,13.297,13.127,13.213,2300000.0
2007-03-29 18:40:00,13.243,13.316,13.118,13.186,2000000.0
2007-03-29 18:45:00,13.172,13.361,13.135,13.274,2350000.0
2007-03-29 18:50:00,13.161,13.284,13.141,13.21,1950000.0
2007-03-29 18:55:00,13.265,13.306,13.128,13.247,2350000.0
2007-03-29 19:00:00,13.237,13.328,13.11,13.187,2400000.0
2007-03-29 19:05:00,13.196,13.291,13.13,13.13,1700000.0
2007-03-29 19:10:00,13.232,13.314,13.152,13.238,2300000.0
2007-03-29 19:15:00,13.245,13.295,13.134,13.207,1700000.0
2007-03-29 19:20:00,13.11,13.289,13.11,13.226,1950000.0
2007-03-29 19:25:00,13.139,13.284,13.107,13.225,1850000.0
2007-03-29 19:30:00,13.222,13.277,13.107,13.251,1450000.0
2007-03-29 19:35:00,13.173,13.281,13.076,13.23,1450000.0
2007-03-29 19:40:00,13.159,13.282,13.086,13.114,1650000.0
2007-03-29 19:45:00,13.221,13.252,13.093,13.211,1000000.0
2007-03-29 19:50:00,13.244,13.276,13.089,13.148,2750000.0
2007-03-29 19:55:00,13.141,13.258,13.113,13.138,2750000.0
2007-03-29 20:00:00,13.175,13.263,13.129,13.155,1200000.0
2007-03-29 20:05:00,13.117,13.25,13.093,13.162,2050000.0
2007-03-29 20:10:00,13.244,13.26,13.096,13.184,1600000.0
2007-03-29 20:15:00,13.161,13.273,13.093,13.22,1950000.0
2007-03-29 20:20:00,13.144,13.28,13.12,13.18,2250000.0
2007-03-29 20:25:00,13.243,13.277,13.084,13.189,1800000.0
2007-03-29 20:30:00,13.211,13.274,13.098,13.243,1350000.0
2007-03-29 20:35:00,13.175,13.282,13.097,13.124,1600000.0
2007-03-29 20:40:00,13.148,13.251,13.09,13.189,1750000.0
2007-03-29 20:45:00,13.262,13.282,13.112,13.196,1300000.0
2007-03-29 20:50:00,13.149,13.306,13.094,13.246,1800000.0
2007-03-29 20:55:00,13.163,13.263,13.109,13.124,1250000.0
2007-03-29 21:00:00,13.261,13.27,13.108,13.237,900000.0
2007-03-29 21:05:00,13.257,13.257,13.185,13.253,600000.0
2007-03-29 21:10:00,13.204,13.297,13.154,13.194,800000.0
2007-03-29 21:20:00,13.232,13.276,13.135,13.168,1050000.0
2007-03-29 21:25:00,13.242,13.256,13.124,13.207,550000.0
2007-03-29 21:30:00,13.233,13.235,13.231,13.233,200000.0
2007-03-29 21:35:00,13.153,13.21,13.153,13.178,250000.0
2007-03-29 21:40:00,13.153,13.231,13.113,13.143,1100000.0
2007-03-29 21:45:00,13.216,13.278,13.115,13.173,1300000.0
2007-03-29 21:50:00,13.25,13.27,13.137,13.27,1100000.0
2007-03-29 21:55:00,13.242,13.284,13.118,13.13,2000000.0
2007-03-29 22:00:00,13.241,13.273,13.142,13.206,950000.0
2007-03-29 22:05:00,13.239,13.276,13.132,13.259,1400000.0
2007-03-29 22:10:00,13.273,13.273,13.121,13.272,1150000.0
2007-03-29 22:15:00,13.267,13.299,13.117,13.258,1550000.0
2007-03-29 22:20:00,13.204,13.318,13.126,13.248,1800000.0
2007-03-29 22:25:00,13.241,13.266,13.132,13.239,900000.0
2007-03-29 22:30:00,13.251,13.27,13.139,13.139,1300000.0
2007-03-29 22:35:00,13.145,13.286,13.141,13.286,650000.0
2007-03-29 22:40:00,13.198,13.275,13.14,13.249,1050000.0
2007-03-29 22:45:00,13.283,13.283,13.145,13.145,350000.0
2007-03-29 22:50:00,13.237,13.257,13.164,13.166,500000.0
2007-03-29 22:55:00,13.231,13.233,13.231,13.233,100000.0
2007-03-29 23:00:00,13.237,13.284,13.222,13.224,500000.0
2007-03-29 23:05:00,13.23,13.289,13.142,13.262,550000.0
2007-03-29 23:10:00,13.186,13.287,13.157,13.221,750000.0
2007-03-29 23:15:00,13.224,13.238,13.154,13.189,450000.0
2007-03-29 23:20:00,13.22,13.228,13.144,13.214,450000.0
2007-03-29 23:25:00,13.171,13.262,13.169,13.17,450000.0
2007-03-29 23:35:00,13.119,13.256,13.119,13.151,250000.0
2007-03-29 23:40:00,13.216,13.246,13.128,13.169,500000.0
2007-03-30 00:00:00,13.3,13.41,13.26,13.36,400000.0
2007-03-30 00:05:00,13.227,13.265,13.17,13.229,550000.0
2007-03-30 00:10:00,13.227,13.294,13.224,13.226,700000.0
2007-03-30 00:15:00,13.277,13.277,13.113,13.15,1350000.0
2007-03-30 00:20:00,13.24,13.289,13.147,13.193,550000.0
2007-03-30 00:25:00,13.244,13.275,13.149,13.149,250000.0
2007-03-30 00:30:00,13.235,13.241,13.152,13.164,250000.0
2007-03-30 00:35:00,13.199,13.202,13.199,13.202,100000.0
2007-03-30 00:40:00,13.234,13.296,13.205,13.26,950000.0
2007-03-30 00:45:00,13.256,13.288,13.196,13.253,600000.0
2007-03-30 00:50:00,13.229,13.229,13.165,13.204,300000.0
2007-03-30 00:55:00,13.287,13.287,13.285,13.285,100000.0
2007-03-30 01:00:00,13.261,13.296,13.172,13.176,650000.0
2007-03-30 01:10:00,13.244,13.293,13.229,13.231,500000.0
2007-03-30 01:15:00,13.27,13.27,13.167,13.167,150000.0
2007-03-30 01:20:00,13.234,13.247,13.157,13.157,500000.0
2007-03-30 01:25:00,13.198,13.27,13.123,13.27,1300000.0
2007-03-30 01:30:00,13.184,13.256,13.144,13.225,950000.0
2007-03-30 01:35:00,13.123,13.275,13.123,13.191,1050000.0
2007-03-30 01:40:00,13.184,13.293,13.138,13.164,1650000.0
2007-03-30 01:45:00,13.216,13.237,13.133,13.161,600000.0
2007-03-30 01:50:00,13.128,13.255,13.095,13.213,600000.0
2007-03-30 01:55:00,13.233,13.238,13.145,13.145,550000.0
2007-03-30 02:00:00,13.199,13.281,13.161,13.185,1150000.0
2007-03-30 02:05:00,13.154,13.244,13.134,13.211,500000.0
2007-03-30 02:10:00,13.197,13.271,13.102,13.261,1800000.0
2007-03-30 02:15:00,13.268,13.277,13.129,13.129,1750000.0
2007-03-30 02:20:00,13.173,13.266,13.111,13.166,1300000.0
2007-03-30 02:25:00,13.219,13.228,13.092,13.199,800000.0
2007-03-30 02:30:00,13.194,13.213,13.124,13.157,550000.0
2007-03-30 02:35:00,13.13,13.253,13.12,13.151,950000.0
2007-03-30 02:40:00,13.237,13.273,13.098,13.211,1450000.0
2007-03-30 02:45:00,13.226,13.259,13.095,13.233,1100000.0
2007-03-30 02:50:00,13.173,13.266,13.093,13.181,2350000.0
2007-03-30 02:55:00,13.151,13.234,13.113,13.231,1450000.0
2007-03-30 03:00:00,13.198,13.268,13.101,13.155,600000.0
2007-03-30 03:05:00,13.215,13.291,13.105,13.2,1100000.0
2007-03-30 03:10:00,13.24,13.337,13.112,13.25,1600000.0
2007-03-30 03:15:00,13.154,13.301,13.12,13.25,1550000.0
2007-03-30 03:20:00,13.191,13.276,13.107,13.163,650000.0
2007-03-30 03:25:00,13.218,13.255,13.106,13.242,1550000.0
2007-03-30 03:30:00,13.194,13.3,13.184,13.229,1350000.0
2007-03-30 03:35:00,13.18,13.287,13.114,13.232,1200000.0
2007-03-30 03:40:00,13.196,13.231,13.105,13.115,950000.0
2007-03-30 03:45:00,13.127,13.265,13.122,13.208,900000.0
2007-03-30 03:50:00,13.229,13.236,13.113,13.125,1050000.0
2007-03-30 03:55:00,13.208,13.262,13.101,13.125,1050000.0
2007-03-30 04:00:00,13.272,13.272,13.15,13.174,1350000.0
2007-03-30 04:05:00,13.224,13.247,13.119,13.143,750000.0
2007-03-30 04:10:00,13.197,13.254,13.15,13.161,1000000.0
2007-03-30 04:15:00,13.236,13.274,13.124,13.219,1350000.0
2007-03-30 04:20:00,13.21,13.281,13.134,13.255,1150000.0
2007-03-30 04:25:00,13.197,13.276,13.148,13.196,1100000.0
2007-03-30 04:30:00,13.183,13.273,13.147,13.266,1100000.0
2007-03-30 04:35:00,13.115,13.27,13.115,13.221,1100000.0
2007-03-30 04:40:00,13.194,13.216,13.124,13.216,400000.0
2007-03-30 04:45:00,13.262,13.285,13.136,13.217,1500000.0
2007-03-30 04:50:00,13.189,13.243,13.129,13.129,700000.0
2007-03-30 04:55:00,13.181,13.243,13.111,13.161,1150000.0
2007-03-30 05:00:00,13.163,13.257,13.15,13.221,400000.0
2007-03-30 05:05:00,13.228,13.228,13.178,13.178,100000.0
2007-03-30 05:10:00,13.189,13.224,13.189,13.193,200000.0
2007-03-30 05:15:00,13.227,13.243,13.154,13.161,650000.0
2007-03-30 05:20:00,13.154,13.238,13.146,13.238,400000.0
2007-03-30 05:25:00,13.161,13.263,13.149,13.239,800000.0
2007-03-30 05:30:00,13.154,13.276,13.154,13.276,200000.0
2007-03-30 05:35:00,13.255,13.27,13.103,13.231,800000.0
2007-03-30 05:40:00,13.204,13.274,13.118,13.223,1300000.0
2007-03-30 05:45:00,13.274,13.298,13.158,13.217,950000.0
2007-03-30 05:50:00,13.17,13.268,13.149,13.164,900000.0
2007-03-30 05:55:00,13.126,13.281,13.126,13.146,1250000.0
2007-03-30 06:00:00,13.146,13.252,13.139,13.155,900000.0
2007-03-30 06:05:00,13.164,13.263,13.154,13.263,500000.0
2007-03-30 06:10:00,13.237,13.251,13.237,13.251,100000.0
2007-03-30 06:15:00,13.249,13.256,13.117,13.245,1150000.0
2007-03-30 06:20:00,13.168,13.264,13.13,13.231,1250000.0
2007-03-30 06:25:00,13.228,13.259,13.127,13.136,1000000.0
2007-03-30 06:30:00,13.246,13.256,13.122,13.176,1000000.0
2007-03-30 06:35:00,13.221,13.304,13.146,13.146,1350000.0
2007-03-30 06:40:00,13.213,13.294,13.108,13.168,1200000.0
2007-03-30 06:45:00,13.193,13.265,13.077,13.158,1250000.0
2007-03-30 06:50:00,13.221,13.264,13.129,13.239,1300000.0
2007-03-30 06:55:00,13.214,13.304,13.124,13.14,1500000.0
2007-03-30 07:00:00,13.207,13.263,13.135,13.169,1250000.0
2007-03-30 07:05:00,13.25,13.33,13.153,13.187,1500000.0
2007-03-30 07:10:00,13.129,13.246,13.128,13.204,950000.0
2007-03-30 07:15:00,13.167,13.264,13.123,13.172,1550000.0
2007-03-30 07:20:00,13.263,13.309,13.14,13.19,1200000.0
2007-03-30 07:30:00,13.245,13.283,13.147,13.252,1100000.0
2007-03-30 07:35:00,13.162,13.281,13.094,13.244,1600000.0
2007-03-30 07:40:00,13.224,13.269,13.111,13.24,1800000.0
2007-03-30 07:45:00,13.232,13.286,13.132,13.154,1550000.0
2007-03-30 07:50:00,13.155,13.32,13.113,13.263,1350000.0
2007-03-30 07:55:00,13.169,13.169,13.169,13.169,50000.0
2007-03-30 08:00:00,13.175,13.281,13.096,13.141,1100000.0
2007-03-30 08:05:00,13.218,13.319,13.126,13.194,2100000.0
2007-03-30 08:10:00,13.153,13.265,13.102,13.248,1950000.0
2007-03-30 08:15:00,13.222,13.23,13.061,13.138,1650000.0
2007-03-30 08:20:00,13.11,13.321,13.103,13.198,1450000.0
2007-03-30 08:25:00,13.256,13.256,13.103,13.238,1100000.0
2007-03-30 08:30:00,13.154,13.273,13.107,13.248,2150000.0
2007-03-30 08:35:00,13.181,13.311,13.117,13.167,1700000.0
2007-03-30 08:40:00,13.281,13.281,13.128,13.193,1600000.0
2007-03-30 08:45:00,13.225,13.285,13.098,13.253,1700000.0
2007-03-30 08:50:00,13.151,13.256,13.127,13.246,1150000.0
2007-03-30 08:55:00,13.161,13.251,13.116,13.174,1600000.0
2007-03-30 09:00:00,13.217,13.274,13.129,13.153,2050000.0
2007-03-30 09:05:00,13.153,13.311,13.153,13.248,2400000.0
2007-03-30 09:10:00,13.271,13.299,13.127,13.163,1600000.0
2007-03-30 09:15:00,13.236,13.313,13.17,13.281,1800000.0
2007-03-30 09:20:00,13.267,13.298,13.121,13.187,2250000.0
2007-03-30 09:25:00,13.294,13.313,13.138,13.26,1950000.0
2007-03-30 09:30:00,13.294,13.318,13.164,13.232,2100000.0
2007-03-30 09:35:00,13.3,13.313,13.119,13.17,2150000.0
2007-03-30 09:40:00,13.278,13.348,13.163,13.254,1900000.0
2007-03-30 09:45:00,13.28,13.324,13.136,13.272,1450000.0
2007-03-30 09:50:00,13.14,13.355,13.14,13.237,1550000.0
2007-03-30 09:55:00,13.214,13.335,13.138,13.211,2050000.0
2007-03-30 10:00:00,13.283,13.295,13.137,13.203,1550000.0
2007-03-30 10:05:00,13.318,13.332,13.118,13.271,2300000.0
2007-03-30 10:10:00,13.281,13.311,13.153,13.208,2050000.0
2007-03-30 10:15:00,13.275,13.343,13.14,13.206,2200000.0
2007-03-30 10:20:00,13.198,13.32,13.142,13.25,2250000.0
2007-03-30 10:25:00,13.278,13.301,13.132,13.158,2150000.0
2007-03-30 10:30:00,13.281,13.326,13.157,13.241,2300000.0
2007-03-30 10:35:00,13.166,13.277,13.152,13.171,1400000.0
2007-03-30 10:40:00,13.264,13.279,13.143,13.162,1600000.0
2007-03-30 10:45:00,13.257,13.314,13.151,13.278,1750000.0
2007-03-30 10:50:00,13.221,13.339,13.164,13.292,1550000.0
2007-03-30 10:55:00,13.221,13.307,13.158,13.286,1600000.0
2007-03-30 11:00:00,13.181,13.307,13.153,13.271,2150000.0
2007-03-30 11:05:00,13.146,13.307,13.14,13.185,2150000.0
2007-03-30 11:10:00,13.183,13.319,13.157,13.165,2300000.0
2007-03-30 11:15:00,13.168,13.296,13.153,13.183,1950000.0
2007-03-30 11:20:00,13.26,13.307,13.11,13.195,2450000.0
2007-03-30 11:25:00,13.303,13.322,13.146,13.174,1650000.0
2007-03-30 11:30:00,13.19,13.304,13.146,13.273,2200000.0
2007-03-30 11:35:00,13.301,13.35,13.154,13.315,2450000.0
2007-03-30 11:40:00,13.213,13.334,13.136,13.299,2150000.0
2007-03-30 11:45:00,13.202,13.309,13.095,13.269,2300000.0
2007-03-30 11:50:00,13.299,13.299,13.127,13.273,2100000.0
2007-03-30 11:55:00,13.219,13.296,13.118,13.231,1350000.0
2007-03-30 12:00:00,13.209,13.294,13.127,13.153,2350000.0
2007-03-30 12:05:00,13.283,13.297,13.151,13.188,1500000.0
2007-03-30 12:10:00,13.289,13.328,13.149,13.312,2100000.0
2007-03-30 12:15:00,13.296,13.316,13.147,13.203,2000000.0
2007-03-30 12:20:00,13.14,13.31,13.133,13.241,2250000.0
2007-03-30 12:25:00,13.173,13.324,13.151,13.264,2200000.0
2007-03-30 12:30:00,13.242,13.34,13.198,13.309,2000000.0
2007-03-30 12:35:00,13.274,13.327,13.184,13.214,1950000.0
2007-03-30 12:40:00,13.263,13.333,13.162,13.181,2050000.0
2007-03-30 12:45:00,13.174,13.35,13.169,13.223,2100000.0
2007-03-30 12:50:00,13.178,13.325,13.121,13.169,2250000.0
2007-03-30 12:55:00,13.208,13.342,13.169,13.198,2400000.0
2007-03-30 13:00:00,13.287,13.339,13.146,13.244,2400000.0
2007-03-30 13:05:00,13.221,13.377,13.166,13.215,2150000.0
2007-03-30 13:10:00,13.191,13.355,13.182,13.261,2000000.0
2007-03-30 13:15:00,13.252,13.343,13.158,13.255,2300000.0
2007-03-30 13:20:00,13.176,13.305,13.127,13.282,2200000.0
2007-03-30 13:25:00,13.197,13.336,13.148,13.23,2200000.0
2007-03-30 13:30:00,13.242,13.305,13.162,13.222,1850000.0
2007-03-30 13:35:00,13.305,13.325,13.182,13.218,2050000.0
2007-03-30 13:40:00,13.32,13.32,13.14,13.17,1450000.0
2007-03-30 13:45:00,13.164,13.338,13.125,13.222,1550000.0
2007-03-30 13:50:00,13.23,13.344,13.161,13.317,1700000.0
2007-03-30 13:55:00,13.333,13.357,13.186,13.279,1800000.0
2007-03-30 14:00:00,13.327,13.327,13.142,13.26,1950000.0
2007-03-30 14:05:00,13.305,13.314,13.173,13.229,2000000.0
2007-03-30 14:10:00,13.25,13.331,13.137,13.169,2100000.0
2007-03-30 14:15:00,13.251,13.342,13.175,13.296,1950000.0
2007-03-30 14:20:00,13.288,13.336,13.171,13.268,2100000.0
2007-03-30 14:25:00,13.206,13.318,13.157,13.316,2100000.0
2007-03-30 14:30:00,13.311,13.356,13.151,13.302,2150000.0
2007-03-30 14:35:00,13.246,13.339,13.117,13.165,2050000.0
2007-03-30 14:40:00,13.171,13.325,13.112,13.215,2000000.0
2007-03-30 14:45:00,13.294,13.295,13.139,13.245,2250000.0
2007-03-30 14:50:00,13.196,13.364,13.168,13.168,2200000.0
2007-03-30 14:55:00,13.246,13.381,13.185,13.318,2200000.0
2007-03-30 15:00:00,13.313,13.359,13.199,13.248,2150000.0
2007-03-30 15:05:00,13.234,13.315,13.16,13.209,2100000.0
2007-03-30 15:10:00,13.215,13.314,13.13,13.219,2250000.0
2007-03-30 15:15:00,13.174,13.299,13.148,13.241,2400000.0
2007-03-30 15:20:00,13.272,13.356,13.172,13.309,2100000.0
2007-03-30 15:25:00,13.19,13.379,13.19,13.331,1900000.0
2007-03-30 15:30:00,13.228,13.342,13.142,13.232,2200000.0
2007-03-30 15:35:00,13.246,13.365,13.137,13.249,2400000.0
2007-03-30 15:40:00,13.182,13.304,13.15,13.209,2100000.0
2007-03-30 15:45:00,13.157,13.285,13.12,13.25,1900000.0
2007-03-30 15:50:00,13.2,13.3,13.1,13.261,1950000.0
2007-03-30 15:55:00,13.183,13.297,13.13,13.231,2150000.0
2007-03-30 16:00:00,13.203,13.312,13.114,13.184,1950000.0
2007-03-30 16:05:00,13.219,13.276,13.083,13.209,2200000.0
2007-03-30 16:10:00,13.218,13.27,13.097,13.146,2200000.0
2007-03-30 16:15:00,13.242,13.268,13.105,13.193,1950000.0
2007-03-30 16:20:00,13.147,13.255,13.101,13.216,2150000.0
2007-03-30 16:25:00,13.241,13.311,13.074,13.295,2000000.0
2007-03-30 16:30:00,13.188,13.28,13.147,13.168,2300000.0
2007-03-30 16:35:00,13.25,13.338,13.124,13.234,2300000.0
2007-03-30 16:40:00,13.274,13.274,13.109,13.145,2150000.0
2007-03-30 16:45:00,13.252,13.268,13.109,13.109,2200000.0
2007-03-30 16:50:00,13.222,13.263,13.113,13.119,2200000.0
2007-03-30 16:55:00,13.247,13.278,13.09,13.171,2200000.0
2007-03-30 17:00:00,13.145,13.306,13.121,13.234,2450000.0
2007-03-30 17:05:00,13.235,13.317,13.077,13.23,3200000.0
2007-03-30 17:10:00,13.156,13.325,13.133,13.282,2150000.0
2007-03-30 17:15:00,13.284,13.313,13.152,13.262,2950000.0
2007-03-30 17:20:00,13.162,13.331,13.151,13.203,2350000.0
2007-03-30 17:25:00,13.266,13.323,13.143,13.213,2350000.0
2007-03-30 17:30:00,13.286,13.358,13.155,13.246,2750000.0
2007-03-30 17:35:00,13.311,13.363,13.127,13.218,2700000.0
2007-03-30 17:40:00,13.257,13.342,13.163,13.342,2000000.0
2007-03-30 17:45:00,13.288,13.392,13.203,13.373,2400000.0
2007-03-30 17:50:00,13.393,13.419,13.175,13.182,2000000.0
2007-03-30 17:55:00,13.276,13.348,13.191,13.297,2200000.0
2007-03-30 18:00:00,13.337,13.355,13.187,13.313,2150000.0
2007-03-30 18:05:00,13.318,13.372,13.206,13.264,2050000.0
2007-03-30 18:10:00,13.294,13.374,13.224,13.25,1650000.0
2007-03-30 18:15:00,13.241,13.36,13.216,13.26,1900000.0
2007-03-30 18:20:00,13.347,13.37,13.186,13.231,2200000.0
2007-03-30 18:25:00,13.333,13.344,13.16,13.189,2000000.0
2007-03-30 18:30:00,13.31,13.31,13.148,13.3,1850000.0
2007-03-30 18:35:00,13.229,13.334,13.135,13.249,2100000.0
2007-03-30 18:40:00,13.312,13.335,13.168,13.253,1800000.0
2007-03-30 18:45:00,13.328,13.382,13.159,13.289,2100000.0
2007-03-30 18:50:00,13.172,13.404,13.149,13.279,2300000.0
2007-03-30 18:55:00,13.221,13.354,13.198,13.295,2500000.0
2007-03-30 19:00:00,13.287,13.378,13.201,13.228,2600000.0
2007-03-30 19:05:00,13.22,13.326,13.165,13.174,2100000.0
2007-03-30 19:10:00,13.27,13.321,13.151,13.228,2300000.0
2007-03-30 19:15:00,13.296,13.327,13.184,13.327,1600000.0
2007-03-30 19:20:00,13.257,13.36,13.197,13.34,2350000.0
2007-03-30 19:25:00,13.265,13.351,13.215,13.295,1500000.0
2007-03-30 19:30:00,13.263,13.352,13.156,13.345,1850000.0
2007-03-30 19:35:00,13.251,13.36,13.195,13.36,1700000.0
2007-03-30 19:40:00,13.262,13.354,13.195,13.234,1550000.0
2007-03-30 19:45:00,13.311,13.367,13.205,13.301,1700000.0
2007-03-30 19:50:00,13.337,13.337,13.158,13.228,1900000.0
2007-03-30 19:55:00,13.187,13.319,13.181,13.227,1400000.0
2007-03-30 20:00:00,13.267,13.346,13.189,13.246,1000000.0
2007-03-30 20:05:00,13.329,13.346,13.186,13.223,1200000.0
2007-03-30 20:10:00,13.193,13.321,13.193,13.246,1050000.0
2007-03-30 20:15:00,13.193,13.326,13.193,13.292,1400000.0
2007-03-30 20:20:00,13.273,13.333,13.193,13.293,1000000.0
2007-03-30 20:25:00,13.214,13.311,13.214,13.293,500000.0
2007-03-30 20:30:00,13.267,13.311,13.193,13.311,250000.0
2007-03-30 20:35:00,13.181,13.339,13.181,13.299,900000.0
2007-03-30 20:40:00,13.315,13.355,13.191,13.191,1300000.0
2007-03-30 20:45:00,13.346,13.346,13.221,13.314,1150000.0
2007-03-30 20:50:00,13.259,13.336,13.209,13.209,550000.0
2007-03-30 20:55:00,13.328,13.368,13.29,13.368,300000.0
2007-03-30 21:00:00,13.367,13.367,13.254,13.314,700000.0
2007-03-30 21:05:00,13.322,13.369,13.253,13.254,900000.0
2007-03-30 21:10:00,13.305,13.363,13.26,13.29,700000.0
2007-03-30 21:15:00,13.304,13.354,13.241,13.315,1550000.0
2007-03-30 21:20:00,13.306,13.339,13.302,13.307,300000.0
2007-03-30 21:25:00,13.291,13.343,13.232,13.317,750000.0
2007-03-30 21:30:00,13.313,13.336,13.241,13.322,500000.0
2007-03-30 21:35:00,13.294,13.294,13.292,13.292,100000.0
2007-03-30 21:40:00,13.238,13.313,13.229,13.236,400000.0
2007-03-30 21:45:00,13.295,13.354,13.289,13.354,400000.0
2007-03-30 21:50:00,13.267,13.325,13.243,13.287,450000.0
2007-03-30 21:55:00,13.335,13.369,13.232,13.335,800000.0
2007-03-30 22:00:00,13.346,13.379,13.234,13.241,750000.0
2007-03-30 22:05:00,13.247,13.326,13.247,13.247,600000.0
2007-03-30 22:10:00,13.331,13.331,13.237,13.237,150000.0
2007-03-30 22:15:00,13.365,13.365,13.223,13.283,600000.0
2007-03-30 22:20:00,13.281,13.305,13.251,13.293,200000.0
2007-03-30 22:25:00,13.307,13.334,13.285,13.326,350000.0
2007-03-30 22:30:00,13.341,13.36,13.233,13.317,500000.0
2007-03-30 22:35:00,13.325,13.325,13.269,13.269,150000.0
2007-03-30 22:40:00,13.246,13.356,13.2,13.341,1150000.0
2007-03-30 22:45:00,13.287,13.372,13.197,13.197,550000.0
2007-03-30 22:55:00,13.213,13.33,13.212,13.253,1000000.0
2007-04-01 23:05:00,13.294,13.311,13.203,13.299,300000.0
2007-04-01 23:10:00,13.3,13.304,13.3,13.304,100000.0
2007-04-01 23:15:00,13.324,13.324,13.233,13.233,100000.0
2007-04-01 23:20:00,13.276,13.305,13.276,13.305,150000.0
2007-04-01 23:30:00,13.276,13.276,13.223,13.27,150000.0
2007-04-01 23:35:00,13.191,13.321,13.191,13.265,200000.0
2007-04-01 23:55:00,13.305,13.305,13.243,13.299,150000.0
2007-04-02 00:00:00,13.4,13.4,12.98,13.321,200000.0
2007-04-02 00:15:00,13.289,13.35,13.289,13.35,100000.0
2007-04-02 00:20:00,13.22,13.295,13.21,13.295,200000.0
2007-04-02 00:25:00,13.304,13.304,13.3,13.3,100000.0
2007-04-02 00:40:00,13.352,13.352,13.279,13.331,400000.0
2007-04-02 01:20:00,13.303,13.303,13.252,13.252,100000.0
2007-04-02 01:25:00,13.334,13.334,13.334,13.334,100000.0
2007-04-02 01:30:00,13.337,13.384,13.271,13.271,1000000.0
2007-04-02 01:35:00,13.332,13.371,13.261,13.353,850000.0
2007-04-02 01:40:00,13.268,13.384,13.194,13.252,1350000.0
2007-04-02 01:45:00,13.326,13.328,13.223,13.237,350000.0
2007-04-02 01:50:00,13.244,13.337,13.244,13.27,1050000.0
2007-04-02 01:55:00,13.339,13.372,13.257,13.257,200000.0
2007-04-02 02:00:00,13.337,13.369,13.243,13.338,700000.0
2007-04-02 02:05:00,13.258,13.368,13.243,13.243,700000.0
2007-04-02 02:10:00,13.269,13.434,13.228,13.317,1300000.0
2007-04-02 02:15:00,13.257,13.394,13.223,13.24,1500000.0
2007-04-02 02:20:00,13.282,13.378,13.257,13.35,800000.0
2007-04-02 02:25:00,13.226,13.397,13.218,13.367,750000.0
2007-04-02 02:30:00,13.253,13.355,13.244,13.314,500000.0
2007-04-02 02:35:00,13.26,13.309,13.221,13.302,350000.0
2007-04-02 02:45:00,13.313,13.354,13.274,13.323,450000.0
2007-04-02 02:50:00,13.31,13.354,13.209,13.254,1150000.0
2007-04-02 02:55:00,13.322,13.349,13.241,13.315,650000.0
2007-04-02 03:00:00,13.348,13.35,13.233,13.332,550000.0
2007-04-02 03:05:00,13.283,13.355,13.213,13.238,750000.0
2007-04-02 03:10:00,13.226,13.372,13.217,13.267,1000000.0
2007-04-02 03:15:00,13.311,13.345,13.228,13.303,800000.0
2007-04-02 03:20:00,13.238,13.348,13.211,13.266,900000.0
2007-04-02 03:25:00,13.318,13.338,13.202,13.306,900000.0
2007-04-02 03:30:00,13.251,13.345,13.219,13.314,850000.0
2007-04-02 03:35:00,13.349,13.349,13.234,13.313,500000.0
2007-04-02 03:40:00,13.364,13.374,13.242,13.374,750000.0
2007-04-02 03:45:00,13.297,13.307,13.297,13.307,350000.0
2007-04-02 03:50:00,13.256,13.358,13.216,13.358,200000.0
2007-04-02 03:55:00,13.26,13.363,13.222,13.328,1050000.0
2007-04-02 04:00:00,13.265,13.339,13.241,13.311,500000.0
2007-04-02 04:05:00,13.241,13.355,13.225,13.331,500000.0
2007-04-02 04:10:00,13.324,13.353,13.221,13.3,500000.0
2007-04-02 04:15:00,13.272,13.341,13.235,13.312,550000.0
2007-04-02 04:20:00,13.246,13.391,13.243,13.243,250000.0
2007-04-02 04:25:00,13.23,13.368,13.224,13.268,800000.0
2007-04-02 04:30:00,13.281,13.339,13.244,13.321,600000.0
2007-04-02 04:35:00,13.246,13.328,13.22,13.31,1000000.0
2007-04-02 04:40:00,13.286,13.346,13.236,13.318,650000.0
2007-04-02 04:45:00,13.296,13.371,13.245,13.252,450000.0
2007-04-02 04:50:00,13.319,13.334,13.222,13.27,450000.0
2007-04-02 04:55:00,13.258,13.323,13.25,13.25,200000.0
2007-04-02 05:00:00,13.243,13.312,13.225,13.307,250000.0
2007-04-02 05:05:00,13.227,13.333,13.227,13.319,500000.0
2007-04-02 05:10:00,13.254,13.444,13.216,13.28,650000.0
2007-04-02 05:15:00,13.345,13.375,13.216,13.27,1150000.0
2007-04-02 05:20:00,13.226,13.372,13.226,13.302,700000.0
2007-04-02 05:25:00,13.207,13.35,13.207,13.331,950000.0
2007-04-02 05:30:00,13.326,13.331,13.285,13.331,150000.0
2007-04-02 05:35:00,13.252,13.31,13.252,13.287,150000.0
2007-04-02 05:40:00,13.333,13.366,13.23,13.364,1100000.0
2007-04-02 05:50:00,13.314,13.323,13.287,13.314,250000.0
2007-04-02 05:55:00,13.246,13.323,13.239,13.309,250000.0
2007-04-02 06:00:00,13.211,13.354,13.211,13.321,500000.0
2007-04-02 06:05:00,13.341,13.341,13.203,13.298,700000.0
2007-04-02 06:10:00,13.325,13.325,13.325,13.325,50000.0
2007-04-02 06:15:00,13.246,13.323,13.236,13.248,650000.0
2007-04-02 06:25:00,13.325,13.33,13.23,13.317,450000.0
2007-04-02 06:30:00,13.241,13.312,13.225,13.305,250000.0
2007-04-02 06:35:00,13.362,13.362,13.221,13.335,600000.0
2007-04-02 06:45:00,13.361,13.361,13.221,13.221,300000.0
2007-04-02 06:50:00,13.238,13.313,13.223,13.305,250000.0
2007-04-02 06:55:00,13.347,13.347,13.237,13.34,300000.0
2007-04-02 07:00:00,13.357,13.357,13.257,13.305,300000.0
2007-04-02 07:05:00,13.296,13.366,13.223,13.276,700000.0
2007-04-02 07:10:00,13.326,13.366,13.26,13.363,200000.0
2007-04-02 07:15:00,13.284,13.332,13.237,13.332,500000.0
2007-04-02 07:20:00,13.336,13.336,13.255,13.326,300000.0
2007-04-02 07:30:00,13.28,13.329,13.279,13.279,150000.0
2007-04-02 07:35:00,13.204,13.338,13.204,13.338,1150000.0
2007-04-02 07:40:00,13.298,13.358,13.231,13.231,900000.0
2007-04-02 07:45:00,13.248,13.273,13.213,13.273,250000.0
2007-04-02 07:50:00,13.27,13.365,13.251,13.251,600000.0
2007-04-02 08:00:00,13.243,13.391,13.225,13.317,1050000.0
2007-04-02 08:05:00,13.269,13.388,13.207,13.311,1650000.0
2007-04-02 08:10:00,13.331,13.349,13.197,13.291,1100000.0
2007-04-02 08:15:00,13.207,13.335,13.2,13.236,1150000.0
2007-04-02 08:20:00,13.343,13.343,13.16,13.217,1250000.0
2007-04-02 08:25:00,13.343,13.343,13.168,13.276,1350000.0
2007-04-02 08:30:00,13.287,13.321,13.228,13.309,800000.0
2007-04-02 08:35:00,13.268,13.306,13.17,13.17,1100000.0
2007-04-02 08:40:00,13.297,13.297,13.223,13.278,550000.0
2007-04-02 08:45:00,13.346,13.353,13.188,13.3,1900000.0
2007-04-02 08:50:00,13.212,13.347,13.204,13.243,1300000.0
2007-04-02 08:55:00,13.273,13.329,13.196,13.298,1050000.0
2007-04-02 09:00:00,13.267,13.323,13.184,13.193,1400000.0
2007-04-02 09:05:00,13.266,13.346,13.181,13.233,1300000.0
2007-04-02 09:10:00,13.305,13.372,13.155,13.246,1700000.0
2007-04-02 09:15:00,13.237,13.371,13.204,13.31,1550000.0
2007-04-02 09:20:00,13.251,13.346,13.209,13.254,2100000.0
2007-04-02 09:25:00,13.321,13.324,13.182,13.314,700000.0
2007-04-02 09:30:00,13.228,13.342,13.209,13.32,700000.0
2007-04-02 09:35:00,13.196,13.364,13.183,13.348,2200000.0
2007-04-02 09:40:00,13.232,13.347,13.185,13.24,1300000.0
2007-04-02 09:45:00,13.345,13.345,13.198,13.244,800000.0
2007-04-02 09:50:00,13.24,13.355,13.193,13.321,1850000.0
2007-04-02 09:55:00,13.301,13.366,13.184,13.366,2150000.0
2007-04-02 10:00:00,13.32,13.369,13.199,13.242,2200000.0
2007-04-02 10:05:00,13.24,13.369,13.179,13.31,2000000.0
2007-04-02 10:10:00,13.296,13.346,13.181,13.232,1900000.0
2007-04-02 10:15:00,13.322,13.366,13.158,13.264,2000000.0
2007-04-02 10:20:00,13.253,13.357,13.138,13.342,2700000.0
2007-04-02 10:25:00,13.236,13.349,13.155,13.285,2750000.0
2007-04-02 10:30:00,13.218,13.318,13.158,13.27,2350000.0
2007-04-02 10:35:00,13.219,13.311,13.14,13.176,2350000.0
2007-04-02 10:40:00,13.285,13.348,13.175,13.301,2950000.0
2007-04-02 10:45:00,13.254,13.346,13.123,13.156,2150000.0
2007-04-02 10:50:00,13.265,13.359,13.151,13.273,3200000.0
2007-04-02 10:55:00,13.268,13.309,13.111,13.111,2450000.0
2007-04-02 11:00:00,13.22,13.322,13.15,13.291,2200000.0
2007-04-02 11:05:00,13.183,13.361,13.171,13.27,2200000.0
2007-04-02 11:10:00,13.174,13.346,13.157,13.305,2200000.0
2007-04-02 11:15:00,13.163,13.363,13.151,13.323,2150000.0
2007-04-02 11:20:00,13.257,13.33,13.092,13.289,2300000.0
2007-04-02 11:25:00,13.204,13.34,13.176,13.254,2300000.0
2007-04-02 11:30:00,13.299,13.342,13.179,13.261,1650000.0
2007-04-02 11:35:00,13.266,13.324,13.143,13.188,2150000.0
2007-04-02 11:40:00,13.228,13.369,13.197,13.3,1550000.0
2007-04-02 11:45:00,13.187,13.328,13.153,13.247,2200000.0
2007-04-02 11:50:00,13.273,13.334,13.165,13.258,2200000.0
2007-04-02 11:55:00,13.254,13.348,13.218,13.269,1950000.0
2007-04-02 12:00:00,13.271,13.34,13.178,13.217,2150000.0
2007-04-02 12:05:00,13.286,13.336,13.176,13.246,1950000.0
2007-04-02 12:10:00,13.288,13.315,13.162,13.282,1450000.0
2007-04-02 12:15:00,13.222,13.316,13.178,13.204,2100000.0
2007-04-02 12:20:00,13.226,13.338,13.129,13.311,2000000.0
2007-04-02 12:25:00,13.295,13.301,13.164,13.226,1500000.0
2007-04-02 12:30:00,13.259,13.296,13.159,13.159,1050000.0
2007-04-02 12:35:00,13.327,13.327,13.157,13.276,2100000.0
2007-04-02 12:40:00,13.252,13.31,13.142,13.178,2400000.0
2007-04-02 12:45:00,13.243,13.329,13.132,13.214,2250000.0
2007-04-02 12:50:00,13.212,13.345,13.181,13.252,1850000.0
2007-04-02 12:55:00,13.235,13.321,13.149,13.289,2150000.0
2007-04-02 13:00:00,13.306,13.326,13.158,13.191,2200000.0
2007-04-02 13:05:00,13.178,13.344,13.139,13.192,2200000.0
2007-04-02 13:10:00,13.251,13.371,13.144,13.276,2250000.0
2007-04-02 13:15:00,13.221,13.301,13.145,13.181,2000000.0
2007-04-02 13:20:00,13.179,13.322,13.1,13.157,2050000.0
2007-04-02 13:25:00,13.251,13.278,13.101,13.211,1850000.0
2007-04-02 13:30:00,13.272,13.291,13.084,13.167,2100000.0
2007-04-02 13:35:00,13.214,13.296,13.121,13.255,1700000.0
2007-04-02 13:40:00,13.24,13.282,13.119,13.21,1950000.0
2007-04-02 13:45:00,13.2,13.328,13.164,13.272,2100000.0
2007-04-02 13:50:00,13.22,13.315,13.162,13.264,2000000.0
2007-04-02 13:55:00,13.25,13.305,13.148,13.305,1950000.0
2007-04-02 14:00:00,13.251,13.294,13.142,13.28,1800000.0
2007-04-02 14:05:00,13.243,13.314,13.114,13.185,2100000.0
2007-04-02 14:10:00,13.158,13.303,13.119,13.194,2050000.0
2007-04-02 14:15:00,13.151,13.305,13.14,13.305,2300000.0
2007-04-02 14:20:00,13.196,13.331,13.155,13.279,2050000.0
2007-04-02 14:25:00,13.201,13.295,13.12,13.217,1850000.0
2007-04-02 14:30:00,13.192,13.283,13.085,13.143,2200000.0
2007-04-02 14:35:00,13.196,13.236,13.009,13.064,2200000.0
2007-04-02 14:40:00,13.089,13.153,12.998,13.109,2300000.0
2007-04-02 14:45:00,13.077,13.176,13.001,13.017,2000000.0
2007-04-02 14:50:00,13.05,13.146,12.987,13.039,2150000.0
2007-04-02 14:55:00,13.082,13.136,12.949,13.133,2400000.0
2007-04-02 15:00:00,13.016,13.176,12.975,12.996,2400000.0
2007-04-02 15:05:00,12.981,13.078,12.898,12.92,2250000.0
2007-04-02 15:10:00,12.921,13.088,12.852,12.951,2100000.0
2007-04-02 15:15:00,12.929,13.111,12.914,13.044,2050000.0
2007-04-02 15:20:00,12.997,13.091,12.979,13.072,1850000.0
2007-04-02 15:25:00,13.075,13.127,12.957,13.0,2000000.0
2007-04-02 15:30:00,13.043,13.098,12.91,12.91,2200000.0
2007-04-02 15:35:00,12.994,13.077,12.845,12.845,2250000.0
2007-04-02 15:40:00,12.884,13.052,12.877,13.012,2000000.0
2007-04-02 15:45:00,13.001,13.025,12.858,13.025,2100000.0
2007-04-02 15:50:00,12.948,13.045,12.853,13.0,2200000.0
2007-04-02 15:55:00,12.862,13.001,12.827,12.929,2350000.0
2007-04-02 16:00:00,12.983,13.022,12.857,12.968,2450000.0
2007-04-02 16:05:00,12.995,13.045,12.857,13.034,2100000.0
2007-04-02 16:10:00,13.012,13.066,12.882,12.969,2300000.0
2007-04-02 16:15:00,13.043,13.089,12.9,12.905,2150000.0
2007-04-02 16:20:00,13.018,13.074,12.856,13.001,2450000.0
2007-04-02 16:25:00,12.985,13.025,12.843,12.896,2200000.0
2007-04-02 16:30:00,12.884,12.995,12.836,12.995,2050000.0
2007-04-02 16:35:00,12.932,13.036,12.839,13.002,2450000.0
2007-04-02 16:40:00,12.9,13.008,12.852,12.852,1950000.0
2007-04-02 16:45:00,12.856,13.048,12.829,12.92,2300000.0
2007-04-02 16:50:00,12.968,13.074,12.852,12.934,1900000.0
2007-04-02 16:55:00,13.013,13.04,12.877,12.939,2150000.0
2007-04-02 17:00:00,13.021,13.053,12.91,12.964,2100000.0
2007-04-02 17:05:00,13.036,13.044,12.863,12.913,2050000.0
2007-04-02 17:10:00,13.012,13.043,12.887,13.002,2150000.0
2007-04-02 17:15:00,12.894,13.085,12.853,13.031,2050000.0
2007-04-02 17:20:00,12.982,13.057,12.9,12.974,2250000.0
2007-04-02 17:25:00,13.06,13.118,12.965,13.09,2300000.0
2007-04-02 17:30:00,12.973,13.114,12.923,13.077,2150000.0
2007-04-02 17:35:00,13.019,13.085,12.953,12.996,2250000.0
2007-04-02 17:40:00,12.988,13.109,12.963,13.075,2200000.0
2007-04-02 17:45:00,12.993,13.127,12.944,13.062,2050000.0
2007-04-02 17:50:00,13.065,13.144,12.912,13.1,2300000.0
2007-04-02 17:55:00,13.013,13.113,12.951,13.107,1950000.0
2007-04-02 18:00:00,13.023,13.142,12.954,13.015,2050000.0
2007-04-02 18:05:00,12.99,13.109,12.915,12.915,1850000.0
2007-04-02 18:10:00,13.029,13.098,12.905,13.056,1750000.0
2007-04-02 18:15:00,13.024,13.064,12.89,13.033,1850000.0
2007-04-02 18:20:00,13.006,13.136,12.951,13.111,2150000.0
2007-04-02 18:25:00,13.036,13.12,12.988,13.12,2100000.0
2007-04-02 18:30:00,13.084,13.173,12.957,13.171,1950000.0
2007-04-02 18:35:00,13.079,13.195,13.019,13.15,2250000.0
2007-04-02 18:40:00,13.159,13.19,13.029,13.09,2200000.0
2007-04-02 18:45:00,13.058,13.222,13.038,13.222,1600000.0
2007-04-02 18:50:00,13.203,13.262,13.115,13.141,2400000.0
2007-04-02 18:55:00,13.152,13.265,13.143,13.207,2050000.0
2007-04-02 19:00:00,13.179,13.249,13.099,13.219,2000000.0
2007-04-02 19:05:00,13.173,13.281,13.119,13.199,2000000.0
2007-04-02 19:10:00,13.252,13.288,13.134,13.255,2050000.0
2007-04-02 19:15:00,13.221,13.316,13.124,13.277,2050000.0
2007-04-02 19:20:00,13.18,13.269,13.127,13.18,1700000.0
2007-04-02 19:25:00,13.292,13.322,13.143,13.235,2150000.0
2007-04-02 19:30:00,13.295,13.318,13.172,13.318,1550000.0
2007-04-02 19:35:00,13.213,13.312,13.115,13.122,1450000.0
2007-04-02 19:40:00,13.169,13.363,13.113,13.252,1650000.0
2007-04-02 19:45:00,13.285,13.298,13.123,13.133,1950000.0
2007-04-02 19:50:00,13.256,13.295,13.163,13.251,1550000.0
2007-04-02 19:55:00,13.155,13.303,13.123,13.144,1500000.0
2007-04-02 20:00:00,13.186,13.261,13.106,13.106,1100000.0
2007-04-02 20:05:00,13.241,13.283,13.123,13.165,1150000.0
2007-04-02 20:10:00,13.136,13.299,13.131,13.213,1550000.0
2007-04-02 20:15:00,13.243,13.267,13.092,13.209,1800000.0
2007-04-02 20:20:00,13.218,13.235,13.067,13.14,1600000.0
2007-04-02 20:25:00,13.191,13.234,13.071,13.093,1350000.0
2007-04-02 20:30:00,13.147,13.235,13.103,13.203,1450000.0
2007-04-02 20:35:00,13.116,13.235,13.083,13.213,1550000.0
2007-04-02 20:40:00,13.142,13.254,13.086,13.224,1450000.0
2007-04-02 20:45:00,13.246,13.261,13.103,13.139,1300000.0
2007-04-02 20:50:00,13.194,13.245,13.09,13.213,1900000.0
2007-04-02 20:55:00,13.233,13.233,13.133,13.206,500000.0
2007-04-02 21:00:00,13.17,13.314,13.119,13.195,1750000.0
2007-04-02 21:05:00,13.239,13.261,13.141,13.233,950000.0
2007-04-02 21:10:00,13.171,13.248,13.136,13.236,500000.0
2007-04-02 21:15:00,13.147,13.281,13.094,13.227,800000.0
2007-04-02 21:20:00,13.259,13.278,13.163,13.258,650000.0
2007-04-02 21:25:00,13.171,13.262,13.152,13.253,600000.0
2007-04-02 21:30:00,13.136,13.295,13.133,13.242,800000.0
2007-04-02 21:35:00,13.244,13.274,13.144,13.175,1550000.0
2007-04-02 21:40:00,13.255,13.256,13.144,13.197,800000.0
2007-04-02 21:45:00,13.249,13.288,13.144,13.229,1400000.0
2007-04-02 21:50:00,13.226,13.281,13.143,13.281,950000.0
2007-04-02 21:55:00,13.184,13.257,13.154,13.154,350000.0
2007-04-02 22:00:00,13.149,13.27,13.124,13.141,1050000.0
2007-04-02 22:05:00,13.196,13.26,13.161,13.168,400000.0
2007-04-02 22:10:00,13.178,13.277,13.153,13.277,1150000.0
2007-04-02 22:15:00,13.161,13.301,13.118,13.195,1750000.0
2007-04-02 22:20:00,13.211,13.22,13.114,13.114,450000.0
2007-04-02 22:25:00,13.141,13.218,13.134,13.204,250000.0
2007-04-02 22:30:00,13.122,13.201,13.106,13.201,400000.0
2007-04-02 22:35:00,13.223,13.223,13.12,13.185,450000.0
2007-04-02 22:40:00,13.123,13.22,13.111,13.149,550000.0
2007-04-02 22:45:00,13.177,13.207,13.174,13.174,200000.0
2007-04-02 22:50:00,13.206,13.206,13.119,13.119,150000.0
2007-04-02 22:55:00,13.192,13.266,13.148,13.21,800000.0
2007-04-02 23:00:00,13.138,13.267,13.125,13.19,800000.0
2007-04-02 23:05:00,13.144,13.238,13.144,13.177,550000.0
2007-04-02 23:10:00,13.194,13.272,13.138,13.263,1500000.0
2007-04-02 23:15:00,13.141,13.218,13.134,13.204,250000.0
2007-04-02 23:55:00,13.133,13.213,13.118,13.205,250000.0
2007-04-03 00:00:00,13.26,13.47,13.22,13.37,250000.0
2007-04-03 00:05:00,13.159,13.244,13.159,13.237,850000.0
2007-04-03 00:10:00,13.137,13.247,13.111,13.124,700000.0
2007-04-03 00:15:00,13.177,13.254,13.131,13.218,650000.0
2007-04-03 00:20:00,13.146,13.223,13.124,13.131,350000.0
2007-04-03 00:25:00,13.254,13.254,13.18,13.18,350000.0
2007-04-03 00:30:00,13.175,13.238,13.09,13.22,1050000.0
2007-04-03 00:35:00,13.127,13.212,13.127,13.212,100000.0
2007-04-03 00:40:00,13.2,13.249,13.128,13.171,600000.0
2007-04-03 00:45:00,13.24,13.242,13.106,13.138,800000.0
2007-04-03 00:50:00,13.215,13.235,13.12,13.217,350000.0
2007-04-03 00:55:00,13.213,13.233,13.213,13.233,200000.0
2007-04-03 01:00:00,13.225,13.253,13.143,13.153,1100000.0
2007-04-03 01:05:00,13.192,13.306,13.133,13.197,1700000.0
2007-04-03 01:15:00,13.146,13.219,13.109,13.218,600000.0
2007-04-03 01:20:00,13.228,13.267,13.146,13.267,300000.0
2007-04-03 01:25:00,13.17,13.257,13.17,13.231,250000.0
2007-04-03 01:30:00,13.211,13.23,13.129,13.221,400000.0
2007-04-03 01:35:00,13.241,13.241,13.16,13.233,550000.0
2007-04-03 01:40:00,13.255,13.258,13.124,13.258,650000.0
2007-04-03 01:45:00,13.258,13.281,13.124,13.275,1550000.0
2007-04-03 01:50:00,13.228,13.253,13.116,13.121,550000.0
2007-04-03 01:55:00,13.159,13.263,13.145,13.201,1000000.0
2007-04-03 02:00:00,13.197,13.21,13.046,13.208,900000.0
2007-04-03 02:05:00,13.113,13.202,13.092,13.118,800000.0
2007-04-03 02:10:00,13.129,13.251,13.093,13.175,1400000.0
2007-04-03 02:15:00,13.147,13.284,13.099,13.237,1200000.0
2007-04-03 02:20:00,13.193,13.276,13.113,13.145,1000000.0
2007-04-03 02:25:00,13.191,13.249,13.087,13.096,1850000.0
2007-04-03 02:30:00,13.236,13.27,13.081,13.181,1250000.0
2007-04-03 02:35:00,13.122,13.234,13.073,13.203,850000.0
2007-04-03 02:40:00,13.221,13.221,13.083,13.176,1100000.0
2007-04-03 02:45:00,13.228,13.269,13.15,13.205,950000.0
2007-04-03 02:50:00,13.162,13.287,13.114,13.16,1100000.0
2007-04-03 02:55:00,13.206,13.261,13.126,13.202,950000.0
2007-04-03 03:00:00,13.244,13.264,13.145,13.169,700000.0
2007-04-03 03:05:00,13.19,13.239,13.134,13.134,700000.0
2007-04-03 03:10:00,13.121,13.258,13.121,13.186,350000.0
2007-04-03 03:15:00,13.111,13.188,13.104,13.134,350000.0
2007-04-03 03:20:00,13.131,13.223,13.131,13.14,250000.0
2007-04-03 03:25:00,13.199,13.258,13.134,13.155,600000.0
2007-04-03 03:30:00,13.208,13.254,13.099,13.194,1200000.0
2007-04-03 03:35:00,13.233,13.24,13.098,13.098,850000.0
2007-04-03 03:40:00,13.098,13.277,13.098,13.277,450000.0
2007-04-03 03:45:00,13.185,13.266,13.083,13.083,500000.0
2007-04-03 03:50:00,13.232,13.233,13.106,13.187,650000.0
2007-04-03 03:55:00,13.224,13.224,13.117,13.209,850000.0
2007-04-03 04:00:00,13.235,13.235,13.135,13.188,550000.0
2007-04-03 04:05:00,13.133,13.221,13.122,13.194,700000.0
2007-04-03 04:10:00,13.206,13.226,13.121,13.206,350000.0
2007-04-03 04:15:00,13.208,13.214,13.119,13.196,800000.0
2007-04-03 04:20:00,13.121,13.198,13.114,13.184,250000.0
2007-04-03 04:25:00,13.113,13.268,13.113,13.196,650000.0
2007-04-03 04:30:00,13.121,13.198,13.114,13.184,500000.0
2007-04-03 04:35:00,13.13,13.222,13.13,13.192,350000.0
2007-04-03 04:40:00,13.144,13.191,13.104,13.174,500000.0
2007-04-03 04:45:00,13.246,13.256,13.127,13.232,1450000.0
2007-04-03 04:50:00,13.2,13.264,13.123,13.184,1250000.0
2007-04-03 04:55:00,13.121,13.259,13.114,13.115,1050000.0
2007-04-03 05:00:00,13.129,13.235,13.098,13.216,700000.0
2007-04-03 05:05:00,13.165,13.2,13.154,13.19,350000.0
2007-04-03 05:10:00,13.231,13.231,13.083,13.083,500000.0
2007-04-03 05:15:00,13.203,13.222,13.079,13.142,1000000.0
2007-04-03 05:20:00,13.222,13.286,13.088,13.159,1150000.0
2007-04-03 05:25:00,13.202,13.271,13.138,13.246,1100000.0
2007-04-03 05:30:00,13.212,13.263,13.138,13.198,900000.0
2007-04-03 05:35:00,13.091,13.281,13.091,13.159,1350000.0
2007-04-03 05:40:00,13.203,13.246,13.093,13.093,850000.0
2007-04-03 05:45:00,13.247,13.247,13.089,13.1,650000.0
2007-04-03 05:50:00,13.124,13.243,13.124,13.167,550000.0
2007-04-03 05:55:00,13.218,13.261,13.124,13.194,700000.0
2007-04-03 06:00:00,13.208,13.244,13.103,13.211,750000.0
2007-04-03 06:05:00,13.237,13.287,13.117,13.141,950000.0
2007-04-03 06:10:00,13.131,13.194,13.117,13.131,300000.0
2007-04-03 06:15:00,13.131,13.241,13.121,13.241,550000.0
2007-04-03 06:20:00,13.208,13.223,13.108,13.223,450000.0
2007-04-03 06:25:00,13.215,13.258,13.093,13.254,1050000.0
2007-04-03 06:30:00,13.222,13.275,13.155,13.2,550000.0
2007-04-03 06:35:00,13.157,13.263,13.124,13.25,1400000.0
2007-04-03 06:40:00,13.261,13.261,13.124,13.245,950000.0
2007-04-03 06:45:00,13.172,13.263,13.131,13.238,1200000.0
2007-04-03 06:50:00,13.178,13.241,13.087,13.208,1200000.0
2007-04-03 06:55:00,13.244,13.3,13.084,13.237,1400000.0
2007-04-03 07:00:00,13.157,13.285,13.109,13.177,1500000.0
2007-04-03 07:05:00,13.194,13.278,13.109,13.196,1050000.0
2007-04-03 07:10:00,13.226,13.268,13.119,13.268,550000.0
2007-04-03 07:15:00,13.119,13.201,13.119,13.133,350000.0
2007-04-03 07:20:00,13.209,13.244,13.124,13.186,1450000.0
2007-04-03 07:25:00,13.24,13.291,13.134,13.204,1250000.0
2007-04-03 07:30:00,13.165,13.286,13.099,13.161,1850000.0
2007-04-03 07:35:00,13.145,13.29,13.134,13.228,1450000.0
2007-04-03 07:40:00,13.187,13.251,13.113,13.207,1500000.0
2007-04-03 07:45:00,13.219,13.253,13.159,13.216,550000.0
2007-04-03 07:50:00,13.129,13.287,13.113,13.219,1400000.0
2007-04-03 07:55:00,13.251,13.251,13.132,13.246,850000.0
2007-04-03 08:00:00,13.266,13.286,13.126,13.22,2300000.0
2007-04-03 08:05:00,13.202,13.323,13.125,13.213,1650000.0
2007-04-03 08:10:00,13.231,13.232,13.106,13.151,1400000.0
2007-04-03 08:15:00,13.142,13.264,13.122,13.152,1200000.0
2007-04-03 08:20:00,13.242,13.253,13.083,13.226,1400000.0
2007-04-03 08:25:00,13.241,13.332,13.101,13.18,1750000.0
2007-04-03 08:30:00,13.246,13.267,13.128,13.21,1950000.0
2007-04-03 08:35:00,13.126,13.266,13.089,13.1,2000000.0
2007-04-03 08:40:00,13.213,13.294,13.066,13.217,2150000.0
2007-04-03 08:45:00,13.245,13.262,13.114,13.18,2400000.0
2007-04-03 08:50:00,13.13,13.292,13.085,13.216,1700000.0
2007-04-03 08:55:00,13.232,13.277,13.083,13.194,1950000.0
2007-04-03 09:00:00,13.167,13.255,13.084,13.141,2050000.0
2007-04-03 09:05:00,13.186,13.255,13.081,13.1,1700000.0
2007-04-03 09:10:00,13.213,13.252,13.076,13.166,2100000.0
2007-04-03 09:15:00,13.173,13.276,13.108,13.25,1600000.0
2007-04-03 09:20:00,13.203,13.312,13.164,13.205,2100000.0
2007-04-03 09:25:00,13.289,13.291,13.127,13.291,2000000.0
2007-04-03 09:30:00,13.172,13.3,13.101,13.274,2100000.0
2007-04-03 09:35:00,13.173,13.331,13.137,13.273,1800000.0
2007-04-03 09:40:00,13.195,13.346,13.134,13.211,2200000.0
2007-04-03 09:45:00,13.221,13.29,13.117,13.195,2050000.0
2007-04-03 09:50:00,13.19,13.322,13.137,13.245,1850000.0
2007-04-03 09:55:00,13.245,13.3,13.133,13.204,1700000.0
2007-04-03 10:00:00,13.276,13.311,13.144,13.235,2200000.0
2007-04-03 10:05:00,13.156,13.354,13.142,13.24,1700000.0
2007-04-03 10:10:00,13.279,13.313,13.15,13.19,1900000.0
2007-04-03 10:15:00,13.313,13.322,13.116,13.263,2000000.0
2007-04-03 10:20:00,13.215,13.321,13.143,13.321,2700000.0
2007-04-03 10:25:00,13.2,13.342,13.172,13.296,2750000.0
2007-04-03 10:30:00,13.25,13.34,13.172,13.296,2350000.0
2007-04-03 10:35:00,13.217,13.377,13.187,13.228,2350000.0
2007-04-03 10:40:00,13.283,13.348,13.135,13.289,2950000.0
2007-04-03 10:45:00,13.263,13.386,13.15,13.215,2150000.0
2007-04-03 10:50:00,13.276,13.351,13.148,13.284,3200000.0
2007-04-03 10:55:00,13.256,13.314,13.153,13.153,2450000.0
2007-04-03 11:00:00,13.228,13.316,13.125,13.293,2200000.0
2007-04-03 11:05:00,13.143,13.337,13.133,13.272,2200000.0
2007-04-03 11:10:00,13.161,13.309,13.119,13.246,1950000.0
2007-04-03 11:15:00,13.178,13.293,13.128,13.263,2150000.0
2007-04-03 11:20:00,13.255,13.296,13.029,13.242,2300000.0
2007-04-03 11:25:00,13.182,13.314,13.123,13.205,2300000.0
2007-04-03 11:30:00,13.248,13.293,13.091,13.225,2050000.0
2007-04-03 11:35:00,13.226,13.291,13.116,13.189,2150000.0
2007-04-03 11:40:00,13.211,13.307,13.153,13.254,2050000.0
2007-04-03 11:45:00,13.184,13.293,13.132,13.239,2200000.0
2007-04-03 11:50:00,13.233,13.345,13.164,13.235,2200000.0
2007-04-03 11:55:00,13.244,13.328,13.15,13.232,1950000.0
2007-04-03 12:00:00,13.267,13.286,13.152,13.171,2150000.0
2007-04-03 12:05:00,13.252,13.284,13.11,13.193,1950000.0
2007-04-03 12:10:00,13.238,13.288,13.126,13.267,2100000.0
2007-04-03 12:15:00,13.2,13.282,13.135,13.152,2100000.0
2007-04-03 12:20:00,13.184,13.307,13.097,13.223,2450000.0
2007-04-03 12:25:00,13.229,13.263,13.082,13.231,2450000.0
2007-04-03 12:30:00,13.225,13.248,13.078,13.113,1800000.0
2007-04-03 12:35:00,13.245,13.266,13.105,13.19,2100000.0
2007-04-03 12:40:00,13.181,13.276,13.095,13.148,2400000.0
2007-04-03 12:45:00,13.175,13.28,13.074,13.135,2250000.0
2007-04-03 12:50:00,13.145,13.274,13.108,13.196,2300000.0
2007-04-03 12:55:00,13.198,13.282,13.102,13.216,2150000.0
2007-04-03 13:00:00,13.227,13.286,13.076,13.106,2200000.0
2007-04-03 13:05:00,13.069,13.261,13.069,13.109,2200000.0
2007-04-03 13:10:00,13.187,13.284,13.078,13.202,2250000.0
2007-04-03 13:15:00,13.137,13.256,13.064,13.117,2000000.0
2007-04-03 13:20:00,13.125,13.229,13.032,13.19,2050000.0
2007-04-03 13:25:00,13.188,13.222,13.054,13.17,1850000.0
2007-04-03 13:30:00,13.196,13.275,13.036,13.157,2100000.0
2007-04-03 13:35:00,13.178,13.275,13.107,13.239,2250000.0
2007-04-03 13:40:00,13.208,13.286,13.13,13.194,1950000.0
2007-04-03 13:45:00,13.185,13.307,13.126,13.22,2100000.0
2007-04-03 13:50:00,13.161,13.276,13.127,13.252,2000000.0
2007-04-03 13:55:00,13.184,13.276,13.101,13.249,1950000.0
2007-04-03 14:00:00,13.207,13.263,13.126,13.255,1800000.0
2007-04-03 14:05:00,13.213,13.308,13.096,13.179,2100000.0
2007-04-03 14:10:00,13.13,13.278,13.083,13.228,2050000.0
2007-04-03 14:15:00,13.108,13.277,13.108,13.226,2300000.0
2007-04-03 14:20:00,13.15,13.273,13.081,13.273,2050000.0
2007-04-03 14:25:00,13.202,13.308,13.159,13.25,1750000.0
2007-04-03 14:30:00,13.253,13.288,13.133,13.133,2000000.0
2007-04-03 14:35:00,13.244,13.264,13.083,13.222,1700000.0
2007-04-03 14:40:00,13.213,13.265,13.125,13.212,2300000.0
2007-04-03 14:45:00,13.183,13.266,13.05,13.076,2000000.0
2007-04-03 14:50:00,13.188,13.29,13.124,13.173,2150000.0
2007-04-03 14:55:00,13.213,13.264,13.087,13.248,2350000.0
2007-04-03 15:00:00,13.128,13.268,13.1,13.132,2400000.0
2007-04-03 15:05:00,13.08,13.288,13.08,13.155,2250000.0
2007-04-03 15:10:00,13.161,13.278,13.085,13.146,2100000.0
2007-04-03 15:15:00,13.25,13.263,13.125,13.195,2050000.0
2007-04-03 15:20:00,13.182,13.292,13.137,13.266,2100000.0
2007-04-03 15:25:00,13.264,13.282,13.105,13.186,2000000.0
2007-04-03 15:30:00,13.208,13.281,13.125,13.259,2100000.0
2007-04-03 15:35:00,13.25,13.322,13.167,13.18,2100000.0
2007-04-03 15:40:00,13.213,13.361,13.213,13.338,2000000.0
2007-04-03 15:45:00,13.331,13.363,13.206,13.345,2100000.0
2007-04-03 15:50:00,13.252,13.347,13.17,13.328,1950000.0
2007-04-03 15:55:00,13.197,13.35,13.18,13.25,2350000.0
2007-04-03 16:00:00,13.302,13.352,13.175,13.267,2300000.0
2007-04-03 16:05:00,13.295,13.327,13.142,13.327,2100000.0
2007-04-03 16:10:00,13.294,13.353,13.145,13.212,2300000.0
2007-04-03 16:15:00,13.317,13.336,13.168,13.233,2150000.0
2007-04-03 16:20:00,13.303,13.316,13.146,13.305,2350000.0
2007-04-03 16:25:00,13.297,13.331,13.158,13.232,2200000.0
2007-04-03 16:30:00,13.203,13.308,13.173,13.289,2050000.0
2007-04-03 16:35:00,13.214,13.36,13.143,13.327,2450000.0
2007-04-03 16:40:00,13.255,13.349,13.172,13.233,1900000.0
2007-04-03 16:45:00,13.205,13.36,13.149,13.241,2250000.0
2007-04-03 16:50:00,13.269,13.366,13.215,13.23,1800000.0
2007-04-03 16:55:00,13.342,13.432,13.232,13.343,2150000.0
2007-04-03 17:00:00,13.444,13.456,13.286,13.355,2100000.0
2007-04-03 17:05:00,13.434,13.475,13.249,13.413,2200000.0
2007-04-03 17:10:00,13.385,13.416,13.259,13.383,2150000.0
2007-04-03 17:15:00,13.309,13.422,13.229,13.394,2050000.0
2007-04-03 17:20:00,13.338,13.418,13.266,13.33,2250000.0
2007-04-03 17:25:00,13.392,13.454,13.308,13.444,2300000.0
2007-04-03 17:30:00,13.315,13.523,13.315,13.476,2450000.0
2007-04-03 17:35:00,13.377,13.447,13.292,13.341,2250000.0
2007-04-03 17:40:00,13.338,13.45,13.289,13.399,2200000.0
2007-04-03 17:45:00,13.333,13.464,13.294,13.409,2050000.0
2007-04-03 17:50:00,13.445,13.476,13.259,13.444,2300000.0
2007-04-03 17:55:00,13.34,13.44,13.29,13.436,1950000.0
2007-04-03 18:00:00,13.345,13.45,13.254,13.355,1900000.0
2007-04-03 18:05:00,13.342,13.437,13.23,13.294,2100000.0
2007-04-03 18:10:00,13.295,13.424,13.255,13.405,2000000.0
2007-04-03 18:15:00,13.372,13.445,13.246,13.429,2050000.0
2007-04-03 18:20:00,13.304,13.425,13.267,13.399,2000000.0
2007-04-03 18:25:00,13.356,13.435,13.276,13.43,2100000.0
2007-04-03 18:30:00,13.373,13.44,13.24,13.392,2200000.0
2007-04-03 18:35:00,13.282,13.391,13.226,13.357,2050000.0
2007-04-03 18:40:00,13.361,13.405,13.244,13.27,1950000.0
2007-04-03 18:45:00,13.261,13.414,13.211,13.337,1750000.0
2007-04-03 18:50:00,13.407,13.434,13.3,13.308,2150000.0
2007-04-03 18:55:00,13.313,13.419,13.259,13.372,2050000.0
2007-04-03 19:00:00,13.34,13.42,13.278,13.38,2000000.0
2007-04-03 19:05:00,13.321,13.419,13.273,13.274,1750000.0
2007-04-03 19:10:00,13.378,13.423,13.262,13.376,2200000.0
2007-04-03 19:15:00,13.341,13.415,13.217,13.362,2050000.0
2007-04-03 19:20:00,13.279,13.383,13.202,13.291,1950000.0
2007-04-03 19:25:00,13.344,13.369,13.194,13.258,2150000.0
2007-04-03 19:30:00,13.358,13.375,13.2,13.25,1800000.0
2007-04-03 19:35:00,13.258,13.369,13.202,13.26,1950000.0
2007-04-03 19:40:00,13.226,13.37,13.201,13.329,1650000.0
2007-04-03 19:45:00,13.37,13.394,13.188,13.251,2050000.0
2007-04-03 19:50:00,13.242,13.391,13.242,13.326,1900000.0
2007-04-03 19:55:00,13.324,13.353,13.178,13.231,1600000.0
2007-04-03 20:00:00,13.266,13.347,13.194,13.278,1600000.0
2007-04-03 20:05:00,13.347,13.361,13.197,13.25,1500000.0
2007-04-03 20:10:00,13.289,13.351,13.188,13.289,1800000.0
2007-04-03 20:15:00,13.312,13.384,13.171,13.378,1600000.0
2007-04-03 20:20:00,13.351,13.38,13.221,13.29,1550000.0
2007-04-03 20:25:00,13.245,13.413,13.193,13.193,2300000.0
2007-04-03 20:30:00,13.337,13.337,13.199,13.33,1100000.0
2007-04-03 20:35:00,13.293,13.352,13.203,13.352,900000.0
2007-04-03 20:40:00,13.237,13.378,13.218,13.328,1200000.0
2007-04-03 20:45:00,13.36,13.376,13.205,13.251,1100000.0
2007-04-03 20:50:00,13.294,13.351,13.224,13.323,1450000.0
2007-04-03 20:55:00,13.333,13.367,13.235,13.301,900000.0
2007-04-03 21:00:00,13.273,13.373,13.217,13.234,600000.0
2007-04-03 21:05:00,13.335,13.375,13.212,13.291,1750000.0
2007-04-03 21:10:00,13.336,13.368,13.231,13.331,1100000.0
2007-04-03 21:15:00,13.256,13.339,13.254,13.324,400000.0
2007-04-03 21:20:00,13.369,13.375,13.254,13.254,600000.0
2007-04-03 21:25:00,13.33,13.348,13.227,13.248,1050000.0
2007-04-03 21:30:00,13.248,13.365,13.223,13.246,950000.0
2007-04-03 21:35:00,13.236,13.303,13.218,13.299,250000.0
2007-04-03 21:40:00,13.32,13.353,13.22,13.353,500000.0
2007-04-03 21:45:00,13.31,13.343,13.241,13.323,1000000.0
2007-04-03 21:50:00,13.249,13.364,13.241,13.364,850000.0
2007-04-03 21:55:00,13.332,13.356,13.266,13.356,150000.0
2007-04-03 22:05:00,13.325,13.357,13.226,13.226,350000.0
2007-04-03 22:10:00,13.258,13.362,13.231,13.362,1500000.0
2007-04-03 22:15:00,13.233,13.359,13.233,13.318,450000.0
2007-04-03 22:20:00,13.326,13.328,13.218,13.312,550000.0
2007-04-03 22:25:00,13.341,13.356,13.22,13.22,650000.0
2007-04-03 22:30:00,13.233,13.296,13.213,13.294,250000.0
2007-04-03 22:40:00,13.311,13.33,13.203,13.267,550000.0
2007-04-03 22:45:00,13.276,13.326,13.251,13.314,200000.0
2007-04-03 22:50:00,13.311,13.331,13.22,13.235,550000.0
2007-04-03 22:55:00,13.301,13.312,13.253,13.287,200000.0
2007-04-03 23:05:00,13.34,13.354,13.278,13.278,350000.0
2007-04-03 23:10:00,13.32,13.351,13.285,13.351,600000.0
2007-04-03 23:15:00,13.331,13.331,13.331,13.331,50000.0
2007-04-03 23:20:00,13.326,13.343,13.326,13.343,100000.0
2007-04-03 23:25:00,13.245,13.334,13.235,13.327,250000.0
2007-04-03 23:35:00,13.279,13.347,13.276,13.328,250000.0
2007-04-03 23:45:00,13.296,13.331,13.26,13.319,350000.0
2007-04-03 23:55:00,13.334,13.334,13.33,13.334,200000.0
2007-04-04 00:00:00,13.323,13.326,13.241,13.275,400000.0
2007-04-04 00:05:00,13.251,13.33,13.244,13.251,550000.0
2007-04-04 00:10:00,13.248,13.331,13.248,13.258,250000.0
2007-04-04 00:15:00,13.364,13.375,13.21,13.3,500000.0
2007-04-04 00:20:00,13.323,13.323,13.257,13.257,150000.0
2007-04-04 00:25:00,13.241,13.332,13.233,13.321,600000.0
2007-04-04 00:30:00,13.328,13.328,13.221,13.221,100000.0
2007-04-04 00:35:00,13.31,13.31,13.308,13.308,100000.0
2007-04-04 00:40:00,13.363,13.363,13.3,13.3,100000.0
2007-04-04 00:45:00,13.35,13.359,13.234,13.234,700000.0
2007-04-04 00:50:00,13.318,13.335,13.318,13.335,100000.0
2007-04-04 00:55:00,13.258,13.29,13.258,13.279,150000.0
2007-04-04 01:00:00,13.313,13.357,13.269,13.347,700000.0
2007-04-04 01:05:00,13.285,13.352,13.226,13.344,1100000.0
2007-04-04 01:10:00,13.319,13.327,13.216,13.327,350000.0
2007-04-04 01:15:00,13.254,13.327,13.254,13.322,350000.0
2007-04-04 01:20:00,13.33,13.37,13.236,13.26,750000.0
2007-04-04 01:25:00,13.294,13.318,13.233,13.316,350000.0
2007-04-04 01:30:00,13.252,13.339,13.194,13.24,400000.0
2007-04-04 01:40:00,13.312,13.318,13.267,13.276,400000.0
2007-04-04 01:45:00,13.353,13.409,13.266,13.389,1050000.0
2007-04-04 01:50:00,13.258,13.34,13.253,13.253,250000.0
2007-04-04 01:55:00,13.327,13.363,13.236,13.338,500000.0
2007-04-04 02:00:00,13.275,13.342,13.224,13.326,900000.0
2007-04-04 02:05:00,13.348,13.368,13.209,13.333,700000.0
2007-04-04 02:10:00,13.308,13.362,13.175,13.318,1450000.0
2007-04-04 02:15:00,13.275,13.402,13.253,13.337,1200000.0
2007-04-04 02:20:00,13.365,13.365,13.229,13.349,850000.0
2007-04-04 02:25:00,13.28,13.426,13.225,13.289,1600000.0
2007-04-04 02:30:00,13.346,13.37,13.228,13.304,900000.0
2007-04-04 02:35:00,13.303,13.389,13.164,13.363,1250000.0
2007-04-04 02:40:00,13.304,13.337,13.213,13.269,800000.0
2007-04-04 02:45:00,13.237,13.337,13.201,13.213,550000.0
2007-04-04 02:50:00,13.313,13.354,13.274,13.344,350000.0
2007-04-04 02:55:00,13.326,13.359,13.236,13.316,850000.0
2007-04-04 03:00:00,13.27,13.388,13.245,13.368,1750000.0
2007-04-04 03:05:00,13.364,13.408,13.257,13.355,1350000.0
2007-04-04 03:10:00,13.27,13.414,13.27,13.334,1100000.0
2007-04-04 03:15:00,13.356,13.381,13.231,13.281,1350000.0
2007-04-04 03:20:00,13.296,13.384,13.219,13.319,1150000.0
2007-04-04 03:25:00,13.276,13.423,13.232,13.255,1250000.0
2007-04-04 03:30:00,13.411,13.411,13.257,13.358,900000.0
2007-04-04 03:35:00,13.401,13.401,13.248,13.248,800000.0
2007-04-04 03:40:00,13.299,13.384,13.264,13.325,450000.0
2007-04-04 03:45:00,13.316,13.363,13.244,13.303,950000.0
2007-04-04 03:50:00,13.316,13.361,13.2,13.314,1450000.0
2007-04-04 03:55:00,13.258,13.435,13.239,13.321,1150000.0
2007-04-04 04:00:00,13.262,13.371,13.243,13.243,650000.0
2007-04-04 04:05:00,13.244,13.407,13.244,13.373,700000.0
2007-04-04 04:10:00,13.346,13.376,13.241,13.338,500000.0
2007-04-04 04:15:00,13.281,13.386,13.281,13.305,350000.0
2007-04-04 04:20:00,13.35,13.41,13.254,13.29,750000.0
2007-04-04 04:25:00,13.289,13.36,13.243,13.342,500000.0
2007-04-04 04:30:00,13.381,13.397,13.23,13.335,850000.0
2007-04-04 04:35:00,13.314,13.375,13.244,13.375,900000.0
2007-04-04 04:40:00,13.31,13.381,13.273,13.351,1000000.0
2007-04-04 04:45:00,13.241,13.318,13.234,13.304,500000.0
2007-04-04 04:50:00,13.353,13.353,13.233,13.233,400000.0
2007-04-04 04:55:00,13.27,13.354,13.234,13.296,650000.0
2007-04-04 05:05:00,13.266,13.343,13.259,13.331,300000.0
2007-04-04 05:10:00,13.223,13.39,13.201,13.266,800000.0
2007-04-04 05:15:00,13.267,13.375,13.199,13.302,700000.0
2007-04-04 05:20:00,13.335,13.379,13.244,13.314,1050000.0
2007-04-04 05:25:00,13.354,13.38,13.228,13.324,1350000.0
2007-04-04 05:30:00,13.314,13.321,13.234,13.304,600000.0
2007-04-04 05:35:00,13.319,13.342,13.239,13.269,700000.0
2007-04-04 05:40:00,13.318,13.376,13.192,13.376,1050000.0
2007-04-04 05:45:00,13.381,13.381,13.229,13.277,550000.0
2007-04-04 05:50:00,13.234,13.377,13.216,13.255,1250000.0
2007-04-04 05:55:00,13.363,13.387,13.238,13.324,400000.0
2007-04-04 06:00:00,13.328,13.364,13.22,13.331,650000.0
2007-04-04 06:05:00,13.338,13.341,13.233,13.338,450000.0
2007-04-04 06:10:00,13.335,13.336,13.241,13.241,400000.0
2007-04-04 06:15:00,13.344,13.368,13.233,13.233,550000.0
2007-04-04 06:20:00,13.277,13.36,13.241,13.341,850000.0
2007-04-04 06:25:00,13.359,13.359,13.235,13.26,450000.0
2007-04-04 06:30:00,13.285,13.336,13.232,13.272,1000000.0
2007-04-04 06:35:00,13.307,13.404,13.211,13.336,2150000.0
2007-04-04 06:40:00,13.357,13.379,13.243,13.243,1200000.0
2007-04-04 06:45:00,13.313,13.416,13.238,13.238,1600000.0
2007-04-04 06:50:00,13.311,13.38,13.23,13.347,1650000.0
2007-04-04 06:55:00,13.313,13.355,13.201,13.349,1050000.0
2007-04-04 07:00:00,13.245,13.369,13.206,13.255,1150000.0
2007-04-04 07:05:00,13.27,13.356,13.189,13.285,650000.0
2007-04-04 07:10:00,13.333,13.373,13.234,13.331,800000.0
2007-04-04 07:15:00,13.235,13.351,13.222,13.351,900000.0
2007-04-04 07:20:00,13.263,13.365,13.244,13.25,1500000.0
2007-04-04 07:25:00,13.329,13.371,13.208,13.279,1250000.0
2007-04-04 07:30:00,13.297,13.385,13.229,13.291,1150000.0
2007-04-04 07:35:00,13.207,13.363,13.207,13.358,1550000.0
2007-04-04 07:40:00,13.33,13.42,13.25,13.344,1150000.0
2007-04-04 07:45:00,13.249,13.356,13.238,13.278,550000.0
2007-04-04 07:50:00,13.387,13.387,13.266,13.348,350000.0
2007-04-04 07:55:00,13.366,13.412,13.242,13.374,1000000.0
2007-04-04 08:00:00,13.297,13.432,13.228,13.344,1450000.0
2007-04-04 08:05:00,13.266,13.347,13.234,13.333,600000.0
2007-04-04 08:10:00,13.351,13.383,13.212,13.327,1050000.0
2007-04-04 08:15:00,13.327,13.377,13.232,13.302,1250000.0
2007-04-04 08:20:00,13.352,13.4,13.217,13.28,1900000.0
2007-04-04 08:25:00,13.335,13.396,13.241,13.331,1950000.0
2007-04-04 08:30:00,13.329,13.369,13.245,13.317,1650000.0
2007-04-04 08:35:00,13.252,13.363,13.201,13.289,1800000.0
2007-04-04 08:40:00,13.337,13.366,13.179,13.34,2100000.0
2007-04-04 08:45:00,13.389,13.39,13.237,13.337,1850000.0
2007-04-04 08:50:00,13.25,13.396,13.225,13.373,1350000.0
2007-04-04 08:55:00,13.383,13.455,13.23,13.364,1950000.0
2007-04-04 09:00:00,13.317,13.42,13.223,13.303,2050000.0
2007-04-04 09:05:00,13.382,13.509,13.281,13.361,1950000.0
2007-04-04 09:10:00,13.432,13.456,13.267,13.355,2100000.0
2007-04-04 09:15:00,13.354,13.452,13.278,13.437,1600000.0
2007-04-04 09:20:00,13.368,13.464,13.301,13.342,2100000.0
2007-04-04 09:25:00,13.441,13.48,13.27,13.425,2000000.0
2007-04-04 09:30:00,13.304,13.433,13.265,13.401,1750000.0
2007-04-04 09:35:00,13.31,13.444,13.279,13.428,2200000.0
2007-04-04 09:40:00,13.348,13.461,13.288,13.33,2200000.0
2007-04-04 09:45:00,13.393,13.45,13.304,13.355,2050000.0
2007-04-04 09:50:00,13.397,13.413,13.259,13.376,1350000.0
2007-04-04 09:55:00,13.398,13.441,13.249,13.406,2150000.0
2007-04-04 10:00:00,13.394,13.445,13.253,13.341,2200000.0
2007-04-04 10:05:00,13.298,13.462,13.245,13.438,1700000.0
2007-04-04 10:10:00,13.4,13.421,13.26,13.287,1900000.0
2007-04-04 10:15:00,13.416,13.439,13.267,13.365,2000000.0
2007-04-04 10:20:00,13.323,13.464,13.287,13.418,2700000.0
2007-04-04 10:25:00,13.317,13.453,13.275,13.374,2750000.0
2007-04-04 10:30:00,13.308,13.431,13.248,13.382,2350000.0
2007-04-04 10:35:00,13.298,13.414,13.259,13.27,2350000.0
2007-04-04 10:40:00,13.377,13.451,13.275,13.386,2950000.0
2007-04-04 10:45:00,13.374,13.435,13.276,13.306,1750000.0
2007-04-04 10:50:00,13.363,13.449,13.247,13.383,3200000.0
2007-04-04 10:55:00,13.348,13.442,13.214,13.227,2450000.0
2007-04-04 11:00:00,13.301,13.407,13.248,13.359,2200000.0
2007-04-04 11:05:00,13.198,13.437,13.198,13.355,2200000.0
2007-04-04 11:10:00,13.236,13.418,13.236,13.396,1950000.0
2007-04-04 11:15:00,13.311,13.449,13.282,13.429,1450000.0
2007-04-04 11:20:00,13.379,13.439,13.258,13.352,2300000.0
2007-04-04 11:25:00,13.336,13.466,13.277,13.347,2300000.0
2007-04-04 11:30:00,13.386,13.411,13.251,13.37,2050000.0
2007-04-04 11:35:00,13.387,13.426,13.243,13.329,2150000.0
2007-04-04 11:40:00,13.33,13.425,13.261,13.37,2050000.0
2007-04-04 11:45:00,13.312,13.435,13.242,13.32,2200000.0
2007-04-04 11:50:00,13.36,13.411,13.253,13.353,2200000.0
2007-04-04 11:55:00,13.363,13.434,13.289,13.347,1600000.0
2007-04-04 12:00:00,13.376,13.48,13.253,13.286,2150000.0
2007-04-04 12:05:00,13.39,13.433,13.273,13.34,1950000.0
2007-04-04 12:10:00,13.399,13.44,13.291,13.418,1850000.0
2007-04-04 12:15:00,13.331,13.429,13.253,13.307,1700000.0
2007-04-04 12:20:00,13.36,13.488,13.258,13.382,2450000.0
2007-04-04 12:25:00,13.405,13.43,13.273,13.42,2450000.0
2007-04-04 12:30:00,13.423,13.437,13.28,13.282,1800000.0
2007-04-04 12:35:00,13.42,13.495,13.27,13.37,1650000.0
2007-04-04 12:40:00,13.362,13.438,13.248,13.328,1900000.0
2007-04-04 12:45:00,13.32,13.467,13.248,13.339,2250000.0
2007-04-04 12:50:00,13.284,13.44,13.284,13.361,2300000.0
2007-04-04 12:55:00,13.387,13.451,13.282,13.409,2150000.0
2007-04-04 13:00:00,13.396,13.451,13.27,13.326,2200000.0
2007-04-04 13:05:00,13.313,13.463,13.258,13.344,2200000.0
2007-04-04 13:10:00,13.373,13.441,13.261,13.401,2250000.0
2007-04-04 13:15:00,13.334,13.427,13.249,13.318,2000000.0
2007-04-04 13:20:00,13.311,13.427,13.269,13.415,2050000.0
2007-04-04 13:25:00,13.381,13.409,13.249,13.377,1850000.0
2007-04-04 13:30:00,13.401,13.41,13.21,13.302,2100000.0
2007-04-04 13:35:00,13.319,13.417,13.249,13.357,2250000.0
2007-04-04 13:40:00,13.346,13.427,13.27,13.315,1950000.0
2007-04-04 13:45:00,13.305,13.431,13.26,13.376,2100000.0
2007-04-04 13:50:00,13.328,13.45,13.243,13.297,1600000.0
2007-04-04 13:55:00,13.362,13.411,13.243,13.403,1950000.0
2007-04-04 14:00:00,13.378,13.41,13.274,13.397,1800000.0
2007-04-04 14:05:00,13.411,13.457,13.271,13.333,2100000.0
2007-04-04 14:10:00,13.316,13.443,13.291,13.325,2050000.0
2007-04-04 14:15:00,13.308,13.465,13.26,13.407,2300000.0
2007-04-04 14:20:00,13.308,13.469,13.248,13.413,2050000.0
2007-04-04 14:25:00,13.336,13.445,13.283,13.39,1850000.0
2007-04-04 14:30:00,13.354,13.434,13.266,13.266,1900000.0
2007-04-04 14:35:00,13.381,13.454,13.229,13.349,2100000.0
2007-04-04 14:40:00,13.334,13.455,13.257,13.365,2300000.0
2007-04-04 14:45:00,13.37,13.464,13.252,13.271,2000000.0
2007-04-04 14:50:00,13.323,13.454,13.273,13.334,2150000.0
2007-04-04 14:55:00,13.38,13.558,13.277,13.541,2350000.0
2007-04-04 15:00:00,13.436,13.59,13.418,13.478,2400000.0
2007-04-04 15:05:00,13.452,13.594,13.413,13.473,2250000.0
2007-04-04 15:10:00,13.486,13.56,13.354,13.354,2100000.0
2007-04-04 15:15:00,13.488,13.524,13.369,13.489,2050000.0
2007-04-04 15:20:00,13.446,13.529,13.395,13.506,1900000.0
2007-04-04 15:25:00,13.511,13.558,13.397,13.441,2000000.0
2007-04-04 15:30:00,13.499,13.551,13.402,13.402,2000000.0
2007-04-04 15:35:00,13.37,13.541,13.346,13.357,2350000.0
2007-04-04 15:40:00,13.418,13.567,13.391,13.546,2000000.0
2007-04-04 15:45:00,13.556,13.578,13.399,13.578,2100000.0
2007-04-04 15:50:00,13.443,13.562,13.405,13.544,2100000.0
2007-04-04 15:55:00,13.421,13.599,13.403,13.45,2350000.0
2007-04-04 16:00:00,13.523,13.563,13.396,13.513,2250000.0
2007-04-04 16:05:00,13.565,13.577,13.421,13.574,2100000.0
2007-04-04 16:10:00,13.534,13.567,13.413,13.479,2300000.0
2007-04-04 16:15:00,13.557,13.581,13.382,13.444,2150000.0
2007-04-04 16:20:00,13.569,13.597,13.432,13.565,2200000.0
2007-04-04 16:25:00,13.569,13.602,13.423,13.487,2200000.0
2007-04-04 16:30:00,13.473,13.624,13.435,13.601,2050000.0
2007-04-04 16:35:00,13.485,13.606,13.439,13.585,2450000.0
2007-04-04 16:40:00,13.5,13.602,13.459,13.471,2050000.0
2007-04-04 16:45:00,13.501,13.591,13.44,13.459,2450000.0
2007-04-04 16:50:00,13.569,13.592,13.426,13.471,2000000.0
2007-04-04 16:55:00,13.535,13.571,13.429,13.465,2250000.0
2007-04-04 17:00:00,13.557,13.559,13.407,13.476,2100000.0
2007-04-04 17:05:00,13.533,13.559,13.373,13.477,2150000.0
2007-04-04 17:10:00,13.502,13.573,13.394,13.508,2150000.0
2007-04-04 17:15:00,13.412,13.579,13.345,13.53,2050000.0
2007-04-04 17:20:00,13.484,13.556,13.381,13.432,2250000.0
2007-04-04 17:25:00,13.534,13.603,13.41,13.545,2300000.0
2007-04-04 17:30:00,13.397,13.575,13.373,13.532,2450000.0
2007-04-04 17:35:00,13.48,13.548,13.366,13.435,2250000.0
2007-04-04 17:40:00,13.438,13.609,13.398,13.545,2200000.0
2007-04-04 17:45:00,13.474,13.6,13.423,13.517,2050000.0
2007-04-04 17:50:00,13.535,13.601,13.389,13.545,2300000.0
2007-04-04 17:55:00,13.441,13.574,13.406,13.541,1950000.0
2007-04-04 18:00:00,13.453,13.563,13.415,13.475,2300000.0
2007-04-04 18:05:00,13.463,13.594,13.408,13.53,1900000.0
2007-04-04 18:10:00,13.397,13.58,13.392,13.544,2050000.0
2007-04-04 18:15:00,13.513,13.571,13.419,13.514,2050000.0
2007-04-04 18:20:00,13.44,13.567,13.391,13.459,1900000.0
2007-04-04 18:25:00,13.488,13.58,13.42,13.535,2100000.0
2007-04-04 18:30:00,13.493,13.591,13.381,13.542,2150000.0
2007-04-04 18:35:00,13.49,13.579,13.412,13.533,2050000.0
2007-04-04 18:40:00,13.576,13.603,13.447,13.466,1950000.0
2007-04-04 18:45:00,13.481,13.588,13.381,13.542,1500000.0
2007-04-04 18:50:00,13.527,13.558,13.397,13.433,2050000.0
2007-04-04 18:55:00,13.454,13.567,13.416,13.512,2050000.0
2007-04-04 19:00:00,13.488,13.558,13.396,13.497,2000000.0
2007-04-04 19:05:00,13.407,13.531,13.393,13.48,1600000.0
2007-04-04 19:10:00,13.516,13.546,13.391,13.505,2150000.0
2007-04-04 19:15:00,13.443,13.551,13.393,13.538,2050000.0
2007-04-04 19:20:00,13.48,13.572,13.391,13.463,1850000.0
2007-04-04 19:25:00,13.524,13.539,13.372,13.448,2150000.0
2007-04-04 19:30:00,13.526,13.526,13.368,13.441,1600000.0
2007-04-04 19:35:00,13.413,13.566,13.378,13.409,1500000.0
2007-04-04 19:40:00,13.39,13.575,13.379,13.405,1700000.0
2007-04-04 19:45:00,13.481,13.532,13.379,13.4,1800000.0
2007-04-04 19:50:00,13.507,13.566,13.412,13.457,1500000.0
2007-04-04 19:55:00,13.451,13.533,13.392,13.402,1650000.0
2007-04-04 20:00:00,13.439,13.52,13.379,13.383,950000.0
2007-04-04 20:05:00,13.511,13.57,13.369,13.46,1950000.0
2007-04-04 20:10:00,13.501,13.571,13.338,13.455,1900000.0
2007-04-04 20:15:00,13.479,13.536,13.373,13.392,1200000.0
2007-04-04 20:20:00,13.493,13.543,13.344,13.425,1800000.0
2007-04-04 20:25:00,13.412,13.54,13.401,13.439,1550000.0
2007-04-04 20:30:00,13.539,13.555,13.413,13.513,1150000.0
2007-04-04 20:35:00,13.423,13.549,13.423,13.542,900000.0
2007-04-04 20:40:00,13.541,13.581,13.44,13.44,750000.0
2007-04-04 20:45:00,13.436,13.554,13.419,13.439,1050000.0
2007-04-04 20:50:00,13.492,13.559,13.4,13.523,1900000.0
2007-04-04 20:55:00,13.457,13.57,13.416,13.512,600000.0
2007-04-04 21:00:00,13.475,13.59,13.423,13.438,950000.0
2007-04-04 21:05:00,13.543,13.573,13.436,13.491,1100000.0
2007-04-04 21:10:00,13.561,13.57,13.466,13.466,200000.0
2007-04-04 21:15:00,13.549,13.578,13.391,13.52,1150000.0
2007-04-04 21:20:00,13.551,13.583,13.461,13.461,1250000.0
2007-04-04 21:25:00,13.515,13.563,13.46,13.539,500000.0
2007-04-04 21:30:00,13.466,13.543,13.459,13.529,250000.0
2007-04-04 21:35:00,13.488,13.581,13.45,13.525,1150000.0
2007-04-04 21:40:00,13.554,13.646,13.49,13.603,1400000.0
2007-04-04 21:45:00,13.579,13.625,13.457,13.556,2650000.0
2007-04-04 21:50:00,13.531,13.606,13.437,13.606,1650000.0
2007-04-04 21:55:00,13.559,13.607,13.46,13.476,1400000.0
2007-04-04 22:00:00,13.581,13.587,13.446,13.446,750000.0
2007-04-04 22:05:00,13.551,13.596,13.454,13.461,750000.0
2007-04-04 22:10:00,13.544,13.592,13.498,13.592,350000.0
2007-04-04 22:15:00,13.458,13.582,13.458,13.54,850000.0
2007-04-04 22:20:00,13.502,13.591,13.459,13.536,1100000.0
2007-04-04 22:25:00,13.559,13.615,13.451,13.452,1200000.0
2007-04-04 22:30:00,13.559,13.573,13.451,13.503,800000.0
2007-04-04 22:35:00,13.548,13.55,13.453,13.541,850000.0
2007-04-04 22:40:00,13.552,13.591,13.44,13.44,1100000.0
2007-04-04 22:45:00,13.462,13.531,13.451,13.495,500000.0
2007-04-04 22:50:00,13.531,13.551,13.44,13.441,700000.0
2007-04-04 22:55:00,13.506,13.59,13.443,13.474,1050000.0
2007-04-04 23:00:00,13.474,13.579,13.453,13.472,750000.0
2007-04-04 23:05:00,13.501,13.57,13.494,13.494,450000.0
2007-04-04 23:10:00,13.532,13.591,13.465,13.465,1150000.0
2007-04-04 23:15:00,13.543,13.543,13.543,13.543,50000.0
2007-04-04 23:20:00,13.536,13.553,13.536,13.553,100000.0
2007-04-04 23:40:00,13.537,13.549,13.437,13.437,200000.0
2007-04-04 23:50:00,13.524,13.524,13.52,13.52,100000.0
2007-04-05 00:00:00,13.6,13.71,13.475,13.475,200000.0
2007-04-05 00:05:00,13.527,13.539,13.454,13.521,450000.0
2007-04-05 00:10:00,13.441,13.509,13.424,13.507,250000.0
2007-04-05 00:15:00,13.444,13.534,13.444,13.534,150000.0
2007-04-05 00:20:00,13.599,13.599,13.514,13.548,400000.0
2007-04-05 00:30:00,13.498,13.559,13.493,13.539,250000.0
2007-04-05 00:40:00,13.553,13.603,13.492,13.515,400000.0
2007-04-05 00:45:00,13.579,13.615,13.454,13.511,800000.0
2007-04-05 00:50:00,13.58,13.58,13.559,13.559,100000.0
2007-04-05 00:55:00,13.494,13.581,13.486,13.57,400000.0
2007-04-05 01:05:00,13.535,13.638,13.509,13.638,800000.0
2007-04-05 01:10:00,13.579,13.579,13.482,13.482,250000.0
2007-04-05 01:15:00,13.602,13.602,13.47,13.47,650000.0
2007-04-05 01:40:00,13.571,13.596,13.468,13.579,1450000.0
2007-04-05 01:45:00,13.581,13.594,13.431,13.536,1150000.0
2007-04-05 01:50:00,13.554,13.575,13.437,13.567,750000.0
2007-04-05 02:00:00,13.544,13.544,13.434,13.524,400000.0
2007-04-05 02:05:00,13.562,13.586,13.456,13.552,700000.0
2007-04-05 02:10:00,13.56,13.572,13.406,13.498,1600000.0
2007-04-05 02:15:00,13.453,13.542,13.422,13.428,1350000.0
2007-04-05 02:20:00,13.509,13.515,13.366,13.512,950000.0
2007-04-05 02:25:00,13.423,13.547,13.398,13.507,1750000.0
2007-04-05 02:30:00,13.513,13.523,13.388,13.464,700000.0
2007-04-05 02:35:00,13.44,13.582,13.428,13.461,650000.0
2007-04-05 02:40:00,13.504,13.579,13.428,13.532,1100000.0
2007-04-05 02:45:00,13.509,13.532,13.399,13.407,1200000.0
2007-04-05 02:50:00,13.446,13.617,13.388,13.524,1650000.0
2007-04-05 02:55:00,13.526,13.559,13.43,13.509,850000.0
2007-04-05 03:00:00,13.426,13.547,13.426,13.511,450000.0
2007-04-05 03:05:00,13.467,13.521,13.43,13.517,800000.0
2007-04-05 03:10:00,13.389,13.556,13.389,13.524,900000.0
2007-04-05 03:15:00,13.527,13.527,13.412,13.494,500000.0
2007-04-05 03:20:00,13.449,13.544,13.431,13.431,700000.0
2007-04-05 03:25:00,13.542,13.542,13.414,13.516,900000.0
2007-04-05 03:30:00,13.509,13.567,13.424,13.518,750000.0
2007-04-05 03:35:00,13.543,13.543,13.384,13.429,1000000.0
2007-04-05 03:40:00,13.525,13.576,13.404,13.568,950000.0
2007-04-05 03:45:00,13.465,13.525,13.414,13.473,800000.0
2007-04-05 03:50:00,13.492,13.566,13.403,13.438,850000.0
2007-04-05 03:55:00,13.428,13.573,13.426,13.527,1450000.0
2007-04-05 04:00:00,13.422,13.553,13.41,13.509,1200000.0
2007-04-05 04:05:00,13.411,13.52,13.404,13.506,500000.0
2007-04-05 04:10:00,13.532,13.546,13.42,13.44,1100000.0
2007-04-05 04:15:00,13.459,13.502,13.408,13.408,350000.0
2007-04-05 04:20:00,13.501,13.541,13.408,13.501,800000.0
2007-04-05 04:25:00,13.459,13.541,13.418,13.427,500000.0
2007-04-05 04:30:00,13.508,13.508,13.424,13.494,550000.0
2007-04-05 04:35:00,13.508,13.508,13.424,13.5,500000.0
2007-04-05 04:40:00,13.518,13.54,13.394,13.54,400000.0
2007-04-05 04:45:00,13.5,13.521,13.431,13.513,350000.0
2007-04-05 04:50:00,13.431,13.529,13.414,13.501,500000.0
2007-04-05 04:55:00,13.451,13.528,13.444,13.497,650000.0
2007-04-05 05:00:00,13.424,13.511,13.409,13.414,550000.0
2007-04-05 05:05:00,13.436,13.531,13.393,13.451,500000.0
2007-04-05 05:10:00,13.541,13.551,13.413,13.465,600000.0
2007-04-05 05:15:00,13.535,13.552,13.409,13.463,900000.0
2007-04-05 05:20:00,13.552,13.554,13.417,13.417,950000.0
2007-04-05 05:25:00,13.441,13.538,13.411,13.514,600000.0
2007-04-05 05:30:00,13.516,13.526,13.424,13.511,350000.0
2007-04-05 05:35:00,13.494,13.53,13.403,13.459,550000.0
2007-04-05 05:40:00,13.498,13.534,13.403,13.403,750000.0
2007-04-05 05:45:00,13.566,13.566,13.467,13.467,200000.0
2007-04-05 05:50:00,13.424,13.557,13.387,13.443,1050000.0
2007-04-05 05:55:00,13.481,13.534,13.415,13.496,1350000.0
2007-04-05 06:00:00,13.421,13.498,13.414,13.484,250000.0
2007-04-05 06:05:00,13.542,13.57,13.417,13.442,950000.0
2007-04-05 06:10:00,13.431,13.513,13.431,13.441,500000.0
2007-04-05 06:15:00,13.441,13.518,13.419,13.518,750000.0
2007-04-05 06:20:00,13.518,13.533,13.418,13.419,600000.0
2007-04-05 06:25:00,13.441,13.518,13.441,13.45,500000.0
2007-04-05 06:30:00,13.441,13.544,13.419,13.419,800000.0
2007-04-05 06:35:00,13.472,13.553,13.457,13.523,1000000.0
2007-04-05 06:40:00,13.551,13.551,13.442,13.443,650000.0
2007-04-05 06:45:00,13.411,13.524,13.404,13.503,1250000.0
2007-04-05 06:50:00,13.514,13.54,13.477,13.521,750000.0
2007-04-05 06:55:00,13.518,13.527,13.426,13.527,400000.0
2007-04-05 07:00:00,13.401,13.557,13.4,13.506,1550000.0
2007-04-05 07:05:00,13.486,13.556,13.415,13.481,1000000.0
2007-04-05 07:10:00,13.502,13.57,13.421,13.539,400000.0
2007-04-05 07:15:00,13.457,13.544,13.419,13.459,900000.0
2007-04-05 07:20:00,13.424,13.563,13.424,13.424,1300000.0
2007-04-05 07:25:00,13.531,13.565,13.414,13.415,1200000.0
2007-04-05 07:30:00,13.455,13.554,13.419,13.481,1400000.0
2007-04-05 07:35:00,13.555,13.603,13.422,13.538,1450000.0
2007-04-05 07:40:00,13.495,13.546,13.413,13.507,1400000.0
2007-04-05 07:45:00,13.498,13.566,13.428,13.468,1200000.0
2007-04-05 07:50:00,13.431,13.578,13.393,13.538,1350000.0
2007-04-05 07:55:00,13.55,13.55,13.412,13.508,850000.0
2007-04-05 08:00:00,13.521,13.544,13.408,13.501,2300000.0
2007-04-05 08:05:00,13.478,13.56,13.416,13.468,1300000.0
2007-04-05 08:10:00,13.543,13.559,13.416,13.439,650000.0
2007-04-05 08:15:00,13.437,13.556,13.422,13.488,950000.0
2007-04-05 08:20:00,13.553,13.591,13.406,13.442,2000000.0
2007-04-05 08:25:00,13.541,13.567,13.406,13.495,1400000.0
2007-04-05 08:30:00,13.519,13.551,13.443,13.533,1150000.0
2007-04-05 08:35:00,13.466,13.567,13.403,13.415,1100000.0
2007-04-05 08:40:00,13.541,13.595,13.409,13.533,2000000.0
2007-04-05 08:45:00,13.577,13.577,13.426,13.504,1950000.0
2007-04-05 08:50:00,13.4,13.544,13.4,13.453,900000.0
2007-04-05 08:55:00,13.554,13.554,13.411,13.504,1400000.0
2007-04-05 09:00:00,13.497,13.57,13.401,13.429,2050000.0
2007-04-05 09:05:00,13.506,13.569,13.401,13.456,1700000.0
2007-04-05 09:10:00,13.516,13.53,13.362,13.45,2100000.0
2007-04-05 09:15:00,13.461,13.606,13.453,13.54,1250000.0
2007-04-05 09:20:00,13.464,13.558,13.407,13.463,1650000.0
2007-04-05 09:25:00,13.541,13.544,13.402,13.534,1550000.0
2007-04-05 09:30:00,13.469,13.566,13.398,13.509,1700000.0
2007-04-05 09:35:00,13.438,13.547,13.383,13.499,1350000.0
2007-04-05 09:40:00,13.411,13.569,13.38,13.49,1300000.0
2007-04-05 09:45:00,13.499,13.59,13.416,13.463,2050000.0
2007-04-05 09:50:00,13.527,13.585,13.413,13.548,950000.0
2007-04-05 09:55:00,13.541,13.583,13.423,13.494,1700000.0
2007-04-05 10:00:00,13.556,13.565,13.401,13.499,2200000.0
2007-04-05 10:05:00,13.431,13.572,13.409,13.556,2000000.0
2007-04-05 10:10:00,13.571,13.603,13.431,13.472,1950000.0
2007-04-05 10:15:00,13.577,13.604,13.405,13.536,2000000.0
2007-04-05 10:20:00,13.509,13.621,13.457,13.592,2700000.0
2007-04-05 10:25:00,13.498,13.62,13.417,13.551,2750000.0
2007-04-05 10:30:00,13.523,13.579,13.427,13.509,2350000.0
2007-04-05 10:35:00,13.481,13.597,13.443,13.449,2350000.0
2007-04-05 10:40:00,13.553,13.588,13.405,13.544,2950000.0
2007-04-05 10:45:00,13.524,13.601,13.393,13.44,2150000.0
2007-04-05 10:50:00,13.538,13.597,13.326,13.548,3200000.0
2007-04-05 10:55:00,13.525,13.603,13.413,13.431,2450000.0
2007-04-05 11:00:00,13.508,13.604,13.392,13.529,2200000.0
2007-04-05 11:05:00,13.486,13.612,13.479,13.587,350000.0
2007-04-05 11:10:00,13.391,13.565,13.391,13.541,1950000.0
2007-04-05 11:15:00,13.452,13.582,13.424,13.568,2150000.0
2007-04-05 11:20:00,13.529,13.607,13.403,13.519,2300000.0
2007-04-05 11:25:00,13.454,13.587,13.38,13.485,1900000.0
2007-04-05 11:30:00,13.504,13.533,13.384,13.5,1550000.0
2007-04-05 11:35:00,13.509,13.565,13.384,13.458,2150000.0
2007-04-05 11:40:00,13.463,13.549,13.396,13.493,2050000.0
2007-04-05 11:45:00,13.455,13.568,13.353,13.479,2200000.0
2007-04-05 11:50:00,13.514,13.577,13.387,13.511,2200000.0
2007-04-05 11:55:00,13.499,13.564,13.418,13.47,1600000.0
2007-04-05 12:00:00,13.506,13.619,13.411,13.453,1250000.0
2007-04-05 12:05:00,13.516,13.541,13.4,13.459,1950000.0
2007-04-05 12:10:00,13.508,13.547,13.402,13.547,1200000.0
2007-04-05 12:15:00,13.487,13.568,13.398,13.422,2100000.0
2007-04-05 12:20:00,13.46,13.575,13.4,13.431,1850000.0
2007-04-05 12:25:00,13.554,13.588,13.406,13.567,2450000.0
2007-04-05 12:30:00,13.544,13.568,13.41,13.41,1800000.0
2007-04-05 12:35:00,13.563,13.586,13.422,13.519,2100000.0
2007-04-05 12:40:00,13.491,13.555,13.384,13.416,1950000.0
2007-04-05 12:45:00,13.454,13.594,13.391,13.445,2250000.0
2007-04-05 12:50:00,13.472,13.587,13.403,13.471,2300000.0
2007-04-05 12:55:00,13.508,13.6,13.418,13.535,2150000.0
2007-04-05 13:00:00,13.535,13.548,13.398,13.442,2200000.0
2007-04-05 13:05:00,13.407,13.567,13.386,13.454,2200000.0
2007-04-05 13:10:00,13.517,13.553,13.395,13.537,1700000.0
2007-04-05 13:15:00,13.476,13.557,13.364,13.445,2000000.0
2007-04-05 13:20:00,13.431,13.581,13.388,13.541,2050000.0
2007-04-05 13:25:00,13.445,13.579,13.401,13.52,1500000.0
2007-04-05 13:30:00,13.542,13.59,13.38,13.419,2100000.0
2007-04-05 13:35:00,13.459,13.57,13.399,13.534,2250000.0
2007-04-05 13:40:00,13.511,13.574,13.4,13.484,1950000.0
2007-04-05 13:45:00,13.457,13.578,13.408,13.511,2100000.0
2007-04-05 13:50:00,13.46,13.589,13.403,13.546,2000000.0
2007-04-05 13:55:00,13.55,13.604,13.377,13.552,1600000.0
2007-04-05 14:00:00,13.507,13.575,13.418,13.572,1800000.0
2007-04-05 14:05:00,13.572,13.61,13.413,13.469,2100000.0
2007-04-05 14:10:00,13.44,13.613,13.399,13.536,2050000.0
2007-04-05 14:15:00,13.422,13.595,13.393,13.552,2300000.0
2007-04-05 14:20:00,13.472,13.567,13.417,13.557,2050000.0
2007-04-05 14:25:00,13.471,13.562,13.418,13.509,1700000.0
2007-04-05 14:30:00,13.442,13.555,13.406,13.43,1900000.0
2007-04-05 14:35:00,13.514,13.571,13.387,13.556,2350000.0
2007-04-05 14:40:00,13.522,13.59,13.412,13.543,2300000.0
2007-04-05 14:45:00,13.536,13.603,13.421,13.445,2000000.0
2007-04-05 14:50:00,13.505,13.596,13.447,13.494,2150000.0
2007-04-05 14:55:00,13.554,13.595,13.411,13.581,2200000.0
2007-04-05 15:00:00,13.481,13.611,13.424,13.471,2400000.0
2007-04-05 15:05:00,13.463,13.615,13.424,13.494,2250000.0
2007-04-05 15:10:00,13.519,13.619,13.458,13.493,2100000.0
2007-04-05 15:15:00,13.606,13.641,13.472,13.575,2050000.0
2007-04-05 15:20:00,13.527,13.627,13.48,13.599,1600000.0
2007-04-05 15:25:00,13.616,13.645,13.488,13.552,2000000.0
2007-04-05 15:30:00,13.592,13.629,13.471,13.595,2400000.0
2007-04-05 15:35:00,13.6,13.625,13.454,13.49,2250000.0
2007-04-05 15:40:00,13.513,13.633,13.486,13.621,2000000.0
2007-04-05 15:45:00,13.62,13.633,13.435,13.633,2100000.0
2007-04-05 15:50:00,13.537,13.642,13.476,13.613,2350000.0
2007-04-05 15:55:00,13.477,13.629,13.477,13.545,2350000.0
2007-04-05 16:00:00,13.601,13.664,13.421,13.563,2400000.0
2007-04-05 16:05:00,13.596,13.658,13.476,13.609,2100000.0
2007-04-05 16:10:00,13.59,13.637,13.465,13.551,2300000.0
2007-04-05 16:15:00,13.636,13.642,13.481,13.53,2150000.0
2007-04-05 16:20:00,13.624,13.689,13.468,13.629,2300000.0
2007-04-05 16:25:00,13.61,13.66,13.514,13.559,2200000.0
2007-04-05 16:30:00,13.532,13.665,13.493,13.64,2050000.0
2007-04-05 16:35:00,13.559,13.689,13.501,13.649,2450000.0
2007-04-05 16:40:00,13.58,13.674,13.547,13.566,1900000.0
2007-04-05 16:45:00,13.536,13.713,13.523,13.54,2250000.0
2007-04-05 16:50:00,13.652,13.68,13.526,13.615,2050000.0
2007-04-05 16:55:00,13.668,13.707,13.56,13.586,2150000.0
2007-04-05 17:00:00,13.677,13.692,13.531,13.635,2100000.0
2007-04-05 17:05:00,13.704,13.707,13.513,13.597,2000000.0
2007-04-05 17:10:00,13.648,13.682,13.493,13.624,2150000.0
2007-04-05 17:15:00,13.544,13.682,13.522,13.644,2050000.0
2007-04-05 17:20:00,13.596,13.687,13.517,13.561,2250000.0
2007-04-05 17:25:00,13.646,13.707,13.523,13.68,2300000.0
2007-04-05 17:30:00,13.546,13.707,13.485,13.646,2300000.0
2007-04-05 17:35:00,13.595,13.65,13.485,13.532,2250000.0
2007-04-05 17:40:00,13.534,13.645,13.474,13.562,2200000.0
2007-04-05 17:45:00,13.518,13.622,13.443,13.578,2050000.0
2007-04-05 17:50:00,13.592,13.619,13.462,13.619,2300000.0
2007-04-05 17:55:00,13.527,13.624,13.488,13.612,1950000.0
2007-04-05 18:00:00,13.476,13.636,13.476,13.604,1650000.0
2007-04-05 18:05:00,13.55,13.684,13.489,13.602,1950000.0
2007-04-05 18:10:00,13.492,13.643,13.476,13.598,1850000.0
2007-04-05 18:15:00,13.582,13.663,13.473,13.509,1900000.0
2007-04-05 18:20:00,13.512,13.651,13.483,13.622,2000000.0
2007-04-05 18:25:00,13.534,13.649,13.477,13.617,2100000.0
2007-04-05 18:30:00,13.583,13.648,13.484,13.63,1850000.0
2007-04-05 18:35:00,13.557,13.635,13.498,13.602,1900000.0
2007-04-05 18:40:00,13.615,13.637,13.481,13.516,2100000.0
2007-04-05 18:45:00,13.515,13.686,13.489,13.601,1550000.0
2007-04-05 18:50:00,13.588,13.665,13.515,13.52,1900000.0
2007-04-05 18:55:00,13.529,13.645,13.495,13.602,2050000.0
2007-04-05 19:00:00,13.556,13.641,13.504,13.624,2000000.0
2007-04-05 19:05:00,13.539,13.688,13.519,13.582,2000000.0
2007-04-05 19:10:00,13.62,13.723,13.517,13.619,2000000.0
2007-04-05 19:15:00,13.521,13.643,13.479,13.636,2050000.0
2007-04-05 19:20:00,13.541,13.687,13.49,13.584,1950000.0
2007-04-05 19:25:00,13.645,13.72,13.491,13.581,2150000.0
2007-04-05 19:30:00,13.645,13.689,13.514,13.594,1600000.0
2007-04-05 19:35:00,13.553,13.663,13.498,13.541,1250000.0
2007-04-05 19:40:00,13.524,13.649,13.503,13.574,1550000.0
2007-04-05 19:45:00,13.489,13.651,13.489,13.507,1600000.0
2007-04-05 19:50:00,13.554,13.643,13.518,13.524,1100000.0
2007-04-05 19:55:00,13.606,13.639,13.484,13.623,1200000.0
2007-04-05 20:00:00,13.566,13.641,13.493,13.493,650000.0
2007-04-05 20:05:00,13.618,13.698,13.495,13.539,1700000.0
2007-04-05 20:10:00,13.599,13.657,13.503,13.602,1500000.0
2007-04-05 20:15:00,13.6,13.636,13.503,13.626,1100000.0
2007-04-05 20:20:00,13.613,13.664,13.489,13.536,1300000.0
2007-04-05 20:25:00,13.618,13.634,13.514,13.603,900000.0
2007-04-05 20:30:00,13.588,13.639,13.493,13.635,800000.0
2007-04-05 20:35:00,13.555,13.623,13.531,13.623,200000.0
2007-04-05 20:40:00,13.623,13.644,13.518,13.628,400000.0
2007-04-05 20:45:00,13.63,13.652,13.505,13.632,1050000.0
2007-04-05 20:50:00,13.594,13.644,13.5,13.623,1400000.0
2007-04-05 20:55:00,13.529,13.652,13.494,13.595,600000.0
2007-04-05 21:05:00,13.6,13.673,13.523,13.603,550000.0
2007-04-05 21:10:00,13.653,13.661,13.53,13.643,1150000.0
2007-04-05 21:15:00,13.636,13.694,13.545,13.6,850000.0
2007-04-05 21:20:00,13.558,13.701,13.528,13.574,1450000.0
2007-04-05 21:25:00,13.695,13.695,13.581,13.592,350000.0
2007-04-05 21:30:00,13.546,13.686,13.546,13.686,550000.0
2007-04-05 21:35:00,13.648,13.658,13.553,13.613,350000.0
2007-04-05 21:40:00,13.563,13.668,13.535,13.668,600000.0
2007-04-05 21:45:00,13.673,13.673,13.549,13.649,1850000.0
2007-04-05 21:50:00,13.561,13.697,13.537,13.697,800000.0
2007-04-05 21:55:00,13.644,13.688,13.562,13.593,850000.0
2007-04-05 22:00:00,13.685,13.685,13.556,13.556,700000.0
2007-04-05 22:05:00,13.571,13.681,13.537,13.571,750000.0
2007-04-05 22:10:00,13.655,13.689,13.559,13.689,1750000.0
2007-04-05 22:15:00,13.589,13.765,13.55,13.691,1300000.0
2007-04-05 22:20:00,13.576,13.653,13.569,13.639,250000.0
2007-04-05 22:30:00,13.573,13.65,13.566,13.636,250000.0
2007-04-05 22:35:00,13.554,13.669,13.52,13.52,350000.0
2007-04-05 22:40:00,13.682,13.682,13.568,13.571,700000.0
2007-04-05 22:45:00,13.57,13.646,13.561,13.577,950000.0
2007-04-05 22:50:00,13.646,13.646,13.547,13.573,350000.0
2007-04-05 22:55:00,13.65,13.65,13.629,13.629,100000.0
2007-04-05 23:00:00,13.644,13.697,13.578,13.647,850000.0
2007-04-05 23:05:00,13.618,13.664,13.582,13.582,450000.0
2007-04-05 23:10:00,13.63,13.664,13.587,13.664,300000.0
2007-04-05 23:15:00,13.558,13.698,13.553,13.553,350000.0
2007-04-05 23:20:00,13.562,13.626,13.543,13.626,250000.0
2007-04-05 23:30:00,13.572,13.64,13.553,13.637,250000.0
2007-04-05 23:40:00,13.667,13.667,13.567,13.567,100000.0
2007-04-05 23:45:00,13.654,13.654,13.65,13.652,200000.0
2007-04-06 00:00:00,13.71,13.71,13.613,13.613,300000.0
2007-04-06 00:05:00,13.615,13.684,13.556,13.638,250000.0
2007-04-06 00:20:00,13.562,13.663,13.562,13.581,250000.0
2007-04-06 00:30:00,13.581,13.688,13.513,13.655,550000.0
2007-04-06 00:35:00,13.59,13.673,13.59,13.648,250000.0
2007-04-06 00:45:00,13.596,13.671,13.596,13.671,100000.0
2007-04-06 00:55:00,13.553,13.639,13.541,13.629,250000.0
2007-04-06 01:05:00,13.596,13.646,13.553,13.553,400000.0
2007-04-06 01:20:00,13.632,13.677,13.553,13.574,500000.0
2007-04-06 01:30:00,13.546,13.626,13.516,13.626,350000.0
2007-04-06 01:35:00,13.601,13.687,13.562,13.665,500000.0
2007-04-06 01:45:00,13.68,13.696,13.649,13.649,350000.0
2007-04-06 01:55:00,13.569,13.704,13.558,13.687,650000.0
2007-04-06 02:10:00,13.655,13.655,13.544,13.621,900000.0
2007-04-06 02:15:00,13.552,13.656,13.527,13.651,550000.0
2007-04-06 02:20:00,13.551,13.641,13.544,13.641,350000.0
2007-04-06 02:30:00,13.533,13.668,13.52,13.654,500000.0
2007-04-06 02:35:00,13.673,13.691,13.549,13.559,350000.0
2007-04-06 02:40:00,13.584,13.584,13.584,13.584,100000.0
2007-04-06 02:45:00,13.655,13.658,13.526,13.658,300000.0
2007-04-06 03:00:00,13.56,13.638,13.56,13.615,250000.0
2007-04-06 03:05:00,13.562,13.595,13.522,13.595,300000.0
2007-04-06 03:25:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 03:30:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 03:35:00,13.667,13.667,13.544,13.614,750000.0
2007-04-06 03:40:00,13.58,13.664,13.544,13.664,250000.0
2007-04-06 03:45:00,13.628,13.628,13.526,13.59,400000.0
2007-04-06 03:55:00,13.551,13.668,13.544,13.654,600000.0
2007-04-06 04:00:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 04:05:00,13.542,13.614,13.526,13.61,250000.0
2007-04-06 04:10:00,13.551,13.64,13.544,13.616,500000.0
2007-04-06 04:15:00,13.533,13.618,13.521,13.609,250000.0
2007-04-06 04:20:00,13.542,13.613,13.526,13.544,300000.0
2007-04-06 04:25:00,13.547,13.693,13.538,13.627,450000.0
2007-04-06 04:30:00,13.551,13.628,13.544,13.614,250000.0
2007-04-06 04:35:00,13.542,13.676,13.526,13.634,600000.0
2007-04-06 04:50:00,13.559,13.627,13.557,13.579,300000.0
2007-04-06 05:05:00,13.543,13.625,13.53,13.617,250000.0
2007-04-06 05:15:00,13.569,13.662,13.569,13.618,350000.0
2007-04-06 05:45:00,13.666,13.669,13.576,13.63,200000.0
2007-04-06 05:50:00,13.561,13.638,13.514,13.514,600000.0
2007-04-06 05:55:00,13.581,13.658,13.574,13.644,250000.0
2007-04-06 06:10:00,13.625,13.625,13.551,13.551,150000.0
2007-04-06 06:15:00,13.669,13.701,13.666,13.666,200000.0
2007-04-06 06:20:00,13.664,13.698,13.568,13.568,300000.0
2007-04-06 06:30:00,13.591,13.675,13.591,13.651,250000.0
2007-04-06 06:35:00,13.575,13.651,13.511,13.651,500000.0
2007-04-06 06:40:00,13.58,13.663,13.544,13.544,300000.0
2007-04-06 06:45:00,13.541,13.618,13.534,13.604,250000.0
2007-04-06 06:50:00,13.533,13.641,13.522,13.618,500000.0
2007-04-06 06:55:00,13.64,13.64,13.534,13.618,150000.0
2007-04-06 07:05:00,13.533,13.631,13.522,13.625,400000.0
2007-04-06 07:15:00,13.555,13.558,13.555,13.558,100000.0
2007-04-06 07:20:00,13.55,13.55,13.548,13.548,100000.0
2007-04-06 07:30:00,13.571,13.662,13.544,13.617,900000.0
2007-04-06 07:45:00,13.551,13.642,13.517,13.605,400000.0
2007-04-06 07:55:00,13.541,13.618,13.534,13.604,250000.0
2007-04-06 08:05:00,13.535,13.606,13.509,13.509,250000.0
2007-04-06 08:10:00,13.627,13.627,13.525,13.617,400000.0
2007-04-06 08:15:00,13.537,13.649,13.532,13.602,500000.0
2007-04-06 08:20:00,13.544,13.654,13.519,13.654,500000.0
2007-04-06 08:25:00,13.605,13.605,13.488,13.553,400000.0
2007-04-06 08:40:00,13.617,13.649,13.509,13.649,1450000.0
2007-04-06 08:45:00,13.659,13.673,13.539,13.638,1000000.0
2007-04-06 08:50:00,13.517,13.642,13.517,13.618,300000.0
2007-04-06 08:55:00,13.669,13.672,13.531,13.624,500000.0
2007-04-06 09:05:00,13.623,13.649,13.539,13.539,850000.0
2007-04-06 09:15:00,13.578,13.65,13.548,13.618,350000.0
2007-04-06 09:30:00,13.542,13.649,13.503,13.649,800000.0
2007-04-06 09:35:00,13.561,13.636,13.5,13.5,500000.0
2007-04-06 09:45:00,13.55,13.658,13.532,13.601,400000.0
2007-04-06 09:50:00,13.588,13.713,13.576,13.698,350000.0
2007-04-06 10:10:00,13.672,13.701,13.514,13.584,1000000.0
2007-04-06 10:20:00,13.679,13.726,13.595,13.664,450000.0
2007-04-06 10:25:00,13.703,13.703,13.594,13.594,350000.0
2007-04-06 10:35:00,13.583,13.722,13.562,13.603,900000.0
2007-04-06 10:40:00,13.665,13.689,13.536,13.569,750000.0
2007-04-06 10:45:00,13.684,13.761,13.595,13.595,350000.0
2007-04-06 10:50:00,13.674,13.717,13.579,13.701,550000.0
2007-04-06 11:00:00,13.596,13.729,13.596,13.68,500000.0
2007-04-06 11:05:00,13.576,13.724,13.576,13.597,550000.0
2007-04-06 11:20:00,13.707,13.797,13.571,13.602,850000.0
2007-04-06 11:25:00,13.608,13.699,13.591,13.631,850000.0
2007-04-06 11:30:00,13.692,13.692,13.567,13.678,400000.0
2007-04-06 11:35:00,13.638,13.696,13.581,13.608,350000.0
2007-04-06 11:45:00,13.679,13.695,13.565,13.641,350000.0
2007-04-06 11:55:00,13.628,13.759,13.622,13.734,350000.0
2007-04-06 12:00:00,13.601,13.695,13.598,13.627,550000.0
2007-04-06 12:45:00,13.647,13.735,13.618,13.62,450000.0
2007-04-06 12:50:00,13.629,13.71,13.583,13.694,500000.0
2007-04-06 13:00:00,13.676,13.743,13.556,13.596,950000.0
2007-04-06 13:05:00,13.724,13.724,13.599,13.691,450000.0
2007-04-06 13:10:00,13.67,13.709,13.567,13.597,500000.0
2007-04-06 13:30:00,13.634,13.712,13.583,13.583,500000.0
2007-04-06 13:40:00,13.706,13.73,13.598,13.703,500000.0
2007-04-06 13:45:00,13.644,13.721,13.606,13.684,850000.0
2007-04-06 13:55:00,13.689,13.689,13.545,13.545,400000.0
2007-04-06 14:05:00,13.633,13.703,13.591,13.654,400000.0
2007-04-06 14:25:00,13.675,13.704,13.605,13.655,400000.0
2007-04-06 14:35:00,13.593,13.68,13.582,13.67,250000.0
2007-04-06 14:55:00,13.687,13.705,13.581,13.685,550000.0
2007-04-06 15:00:00,13.59,13.716,13.554,13.668,450000.0
2007-04-06 15:10:00,13.608,13.675,13.552,13.577,500000.0
2007-04-06 15:30:00,13.658,13.668,13.577,13.656,400000.0
2007-04-06 15:45:00,13.663,13.684,13.563,13.589,400000.0
2007-04-06 15:50:00,13.674,13.699,13.629,13.699,450000.0
2007-04-06 16:00:00,13.58,13.732,13.58,13.674,550000.0
2007-04-06 16:05:00,13.694,13.696,13.593,13.661,350000.0
2007-04-06 16:15:00,13.635,13.687,13.572,13.682,550000.0
2007-04-06 16:20:00,13.682,13.734,13.599,13.717,550000.0
2007-04-06 16:25:00,13.686,13.714,13.631,13.714,350000.0
2007-04-06 16:30:00,13.61,13.712,13.61,13.679,550000.0
2007-04-06 16:35:00,13.627,13.735,13.552,13.635,1000000.0
2007-04-06 16:55:00,13.672,13.752,13.568,13.605,1050000.0
2007-04-06 17:05:00,13.701,13.723,13.546,13.653,900000.0
2007-04-06 17:10:00,13.657,13.684,13.56,13.669,950000.0
2007-04-06 17:20:00,13.596,13.686,13.596,13.637,500000.0
2007-04-06 17:30:00,13.579,13.729,13.579,13.679,1050000.0
2007-04-06 17:40:00,13.607,13.774,13.607,13.692,500000.0
2007-04-06 17:55:00,13.664,13.668,13.586,13.632,450000.0
2007-04-06 18:10:00,13.706,13.706,13.579,13.673,400000.0
2007-04-06 18:15:00,13.647,13.704,13.626,13.626,350000.0
2007-04-06 18:25:00,13.612,13.693,13.565,13.693,550000.0
2007-04-06 18:30:00,13.673,13.712,13.575,13.647,450000.0
2007-04-06 18:40:00,13.685,13.71,13.594,13.649,250000.0
2007-04-06 18:55:00,13.598,13.688,13.57,13.656,350000.0
2007-04-06 19:00:00,13.668,13.668,13.567,13.579,350000.0
2007-04-06 19:25:00,13.693,13.71,13.564,13.564,800000.0
2007-04-06 19:30:00,13.61,13.698,13.61,13.672,250000.0
2007-04-06 19:45:00,13.61,13.68,13.6,13.617,350000.0
2007-04-06 19:50:00,13.613,13.748,13.613,13.678,450000.0
2007-04-06 19:55:00,13.577,13.688,13.547,13.585,550000.0
2007-04-06 20:15:00,13.582,13.604,13.576,13.604,200000.0
2007-04-06 20:30:00,13.636,13.73,13.593,13.688,500000.0
2007-04-06 20:40:00,13.602,13.726,13.582,13.625,350000.0
2007-04-06 20:50:00,13.702,13.702,13.624,13.695,500000.0
2007-04-06 21:00:00,13.625,13.729,13.625,13.719,250000.0
2007-04-06 21:05:00,13.581,13.647,13.563,13.646,250000.0
2007-04-06 21:15:00,13.658,13.674,13.544,13.623,1000000.0
2007-04-06 21:20:00,13.689,13.728,13.6,13.6,1000000.0
2007-04-06 21:25:00,13.67,13.67,13.559,13.654,400000.0
2007-04-06 21:50:00,13.647,13.647,13.59,13.59,100000.0
2007-04-06 22:00:00,13.705,13.705,13.618,13.669,200000.0
2007-04-06 22:05:00,13.588,13.714,13.588,13.618,400000.0
2007-04-06 22:15:00,13.671,13.719,13.612,13.719,350000.0
2007-04-06 22:25:00,13.609,13.678,13.592,13.592,400000.0
2007-04-06 22:40:00,13.609,13.675,13.571,13.659,500000.0
2007-04-06 22:45:00,13.606,13.666,13.606,13.666,250000.0
2007-04-06 22:50:00,13.664,13.664,13.581,13.581,150000.0
2007-04-06 22:55:00,13.651,13.651,13.603,13.603,100000.0
2007-04-08 23:05:00,13.609,13.676,13.587,13.587,600000.0
2007-04-08 23:15:00,13.567,13.689,13.553,13.553,350000.0
2007-04-08 23:25:00,13.591,13.668,13.584,13.654,250000.0
2007-04-08 23:30:00,13.668,13.691,13.664,13.691,150000.0
2007-04-08 23:35:00,13.59,13.659,13.587,13.639,250000.0
2007-04-08 23:45:00,13.562,13.632,13.545,13.629,250000.0
2007-04-08 23:50:00,13.662,13.662,13.662,13.662,100000.0
2007-04-08 23:55:00,13.664,13.664,13.66,13.66,100000.0
2007-04-09 00:00:00,13.66,13.86,13.59,13.602,200000.0
2007-04-09 00:05:00,13.563,13.651,13.552,13.641,250000.0
2007-04-09 00:10:00,13.643,13.643,13.566,13.568,200000.0
2007-04-09 00:15:00,13.617,13.674,13.571,13.596,350000.0
2007-04-09 00:25:00,13.64,13.682,13.541,13.541,400000.0
2007-04-09 00:30:00,13.588,13.672,13.529,13.604,400000.0
2007-04-09 00:40:00,13.579,13.651,13.577,13.631,250000.0
2007-04-09 00:50:00,13.57,13.633,13.57,13.633,100000.0
2007-04-09 00:55:00,13.541,13.618,13.534,13.604,250000.0
2007-04-09 01:00:00,13.531,13.635,13.531,13.635,100000.0
2007-04-09 01:15:00,13.538,13.585,13.505,13.512,450000.0
2007-04-09 01:20:00,13.59,13.62,13.463,13.62,800000.0
2007-04-09 01:25:00,13.552,13.602,13.491,13.535,950000.0
2007-04-09 01:30:00,13.517,13.65,13.474,13.65,950000.0
2007-04-09 01:35:00,13.611,13.627,13.501,13.503,500000.0
2007-04-09 01:40:00,13.592,13.645,13.511,13.645,950000.0
2007-04-09 01:50:00,13.601,13.667,13.516,13.658,750000.0
2007-04-09 01:55:00,13.617,13.669,13.531,13.634,1000000.0
2007-04-09 02:00:00,13.614,13.69,13.497,13.616,2000000.0
2007-04-09 02:05:00,13.552,13.663,13.508,13.6,1950000.0
2007-04-09 02:10:00,13.617,13.641,13.471,13.526,2000000.0
2007-04-09 02:15:00,13.533,13.651,13.482,13.615,1350000.0
2007-04-09 02:20:00,13.485,13.665,13.485,13.626,900000.0
2007-04-09 02:25:00,13.561,13.67,13.523,13.595,1550000.0
2007-04-09 02:30:00,13.504,13.664,13.494,13.602,650000.0
2007-04-09 02:35:00,13.55,13.629,13.479,13.629,800000.0
2007-04-09 02:40:00,13.544,13.62,13.483,13.549,900000.0
2007-04-09 02:45:00,13.566,13.688,13.498,13.582,1500000.0
2007-04-09 02:50:00,13.544,13.676,13.482,13.534,2100000.0
2007-04-09 02:55:00,13.637,13.641,13.525,13.599,1000000.0
2007-04-09 03:00:00,13.596,13.626,13.513,13.539,600000.0
2007-04-09 03:05:00,13.544,13.569,13.505,13.544,350000.0
2007-04-09 03:10:00,13.549,13.626,13.534,13.548,650000.0
2007-04-09 03:15:00,13.579,13.606,13.568,13.606,150000.0
2007-04-09 03:20:00,13.62,13.663,13.544,13.593,450000.0
2007-04-09 03:25:00,13.521,13.609,13.514,13.584,900000.0
2007-04-09 03:30:00,13.555,13.629,13.499,13.594,750000.0
2007-04-09 03:35:00,13.639,13.642,13.499,13.499,600000.0
2007-04-09 03:40:00,13.598,13.637,13.514,13.572,450000.0
2007-04-09 03:45:00,13.598,13.671,13.511,13.511,1000000.0
2007-04-09 03:50:00,13.59,13.641,13.473,13.616,1300000.0
2007-04-09 03:55:00,13.542,13.605,13.467,13.591,850000.0
2007-04-09 04:00:00,13.531,13.588,13.504,13.574,450000.0
2007-04-09 04:05:00,13.535,13.606,13.53,13.584,500000.0
2007-04-09 04:10:00,13.581,13.629,13.498,13.589,950000.0
2007-04-09 04:15:00,13.574,13.592,13.504,13.514,700000.0
2007-04-09 04:20:00,13.585,13.647,13.513,13.569,850000.0
2007-04-09 04:25:00,13.578,13.608,13.531,13.586,350000.0
2007-04-09 04:30:00,13.526,13.603,13.471,13.526,450000.0
2007-04-09 04:35:00,13.554,13.622,13.507,13.576,850000.0
2007-04-09 04:40:00,13.534,13.595,13.523,13.578,700000.0
2007-04-09 04:45:00,13.598,13.615,13.471,13.471,700000.0
2007-04-09 04:50:00,13.524,13.622,13.453,13.539,650000.0
2007-04-09 04:55:00,13.495,13.604,13.47,13.499,1050000.0
2007-04-09 05:00:00,13.585,13.595,13.48,13.559,900000.0
2007-04-09 05:05:00,13.505,13.607,13.464,13.487,1150000.0
2007-04-09 05:10:00,13.453,13.604,13.453,13.604,500000.0
2007-04-09 05:15:00,13.571,13.603,13.449,13.503,600000.0
2007-04-09 05:20:00,13.484,13.649,13.484,13.557,450000.0
2007-04-09 05:25:00,13.556,13.582,13.453,13.561,750000.0
2007-04-09 05:30:00,13.561,13.616,13.474,13.586,650000.0
2007-04-09 05:35:00,13.62,13.62,13.479,13.509,250000.0
2007-04-09 05:40:00,13.558,13.594,13.474,13.588,700000.0
2007-04-09 05:45:00,13.591,13.634,13.449,13.45,1000000.0
2007-04-09 05:50:00,13.477,13.616,13.477,13.48,1500000.0
2007-04-09 05:55:00,13.481,13.565,13.474,13.564,400000.0
2007-04-09 06:00:00,13.558,13.619,13.453,13.561,900000.0
2007-04-09 06:05:00,13.591,13.601,13.453,13.594,800000.0
2007-04-09 06:10:00,13.591,13.605,13.453,13.487,700000.0
2007-04-09 06:15:00,13.498,13.612,13.465,13.559,1800000.0
2007-04-09 06:20:00,13.503,13.599,13.463,13.511,1100000.0
2007-04-09 06:25:00,13.572,13.617,13.453,13.587,1050000.0
2007-04-09 06:30:00,13.575,13.625,13.479,13.53,1150000.0
2007-04-09 06:35:00,13.525,13.634,13.523,13.611,1050000.0
2007-04-09 06:40:00,13.57,13.623,13.523,13.617,650000.0
2007-04-09 06:45:00,13.528,13.605,13.521,13.581,650000.0
2007-04-09 06:50:00,13.578,13.621,13.547,13.592,1100000.0
2007-04-09 06:55:00,13.596,13.654,13.492,13.61,1750000.0
2007-04-09 07:00:00,13.507,13.63,13.479,13.479,1000000.0
2007-04-09 07:05:00,13.536,13.606,13.479,13.532,850000.0
2007-04-09 07:10:00,13.566,13.634,13.5,13.59,600000.0
2007-04-09 07:15:00,13.514,13.636,13.51,13.621,1100000.0
2007-04-09 07:20:00,13.484,13.622,13.484,13.586,850000.0
2007-04-09 07:25:00,13.59,13.612,13.488,13.523,700000.0
2007-04-09 07:35:00,13.496,13.635,13.496,13.563,800000.0
2007-04-09 07:40:00,13.559,13.624,13.463,13.586,1900000.0
2007-04-09 07:45:00,13.534,13.641,13.503,13.546,1200000.0
2007-04-09 07:50:00,13.531,13.638,13.484,13.484,900000.0
2007-04-09 07:55:00,13.491,13.63,13.484,13.63,300000.0
2007-04-09 08:00:00,13.591,13.655,13.488,13.621,2500000.0
2007-04-09 08:05:00,13.528,13.625,13.503,13.58,1350000.0
2007-04-09 08:10:00,13.591,13.624,13.476,13.56,900000.0
2007-04-09 08:15:00,13.473,13.595,13.472,13.556,950000.0
2007-04-09 08:20:00,13.635,13.644,13.48,13.491,1800000.0
2007-04-09 08:25:00,13.548,13.653,13.459,13.561,1500000.0
2007-04-09 08:30:00,13.573,13.641,13.518,13.596,1650000.0
2007-04-09 08:35:00,13.587,13.64,13.488,13.497,1450000.0
2007-04-09 08:40:00,13.577,13.639,13.473,13.578,1300000.0
2007-04-09 08:45:00,13.614,13.614,13.485,13.591,500000.0
2007-04-09 08:50:00,13.468,13.661,13.468,13.514,1700000.0
2007-04-09 08:55:00,13.5,13.661,13.461,13.554,1300000.0
2007-04-09 09:00:00,13.547,13.675,13.464,13.537,2300000.0
2007-04-09 09:05:00,13.566,13.629,13.492,13.513,1300000.0
2007-04-09 09:10:00,13.584,13.638,13.459,13.518,2100000.0
2007-04-09 09:15:00,13.543,13.644,13.462,13.621,1600000.0
2007-04-09 09:20:00,13.58,13.643,13.498,13.537,1200000.0
2007-04-09 09:25:00,13.508,13.608,13.462,13.603,850000.0
2007-04-09 09:30:00,13.505,13.629,13.488,13.524,1000000.0
2007-04-09 09:35:00,13.569,13.641,13.457,13.578,1450000.0
2007-04-09 09:40:00,13.481,13.655,13.45,13.529,2200000.0
2007-04-09 09:45:00,13.576,13.656,13.474,13.561,1650000.0
2007-04-09 09:50:00,13.571,13.649,13.473,13.606,1850000.0
2007-04-09 09:55:00,13.566,13.648,13.512,13.626,1350000.0
2007-04-09 10:00:00,13.564,13.594,13.45,13.477,1800000.0
2007-04-09 10:05:00,13.528,13.648,13.469,13.511,1000000.0
2007-04-09 10:10:00,13.606,13.651,13.444,13.517,2300000.0
2007-04-09 10:15:00,13.64,13.68,13.484,13.581,1600000.0
2007-04-09 10:20:00,13.565,13.713,13.495,13.629,2700000.0
2007-04-09 10:25:00,13.515,13.648,13.462,13.614,2400000.0
2007-04-09 10:30:00,13.538,13.634,13.478,13.631,1500000.0
2007-04-09 10:35:00,13.533,13.664,13.47,13.47,1550000.0
2007-04-09 10:40:00,13.607,13.623,13.48,13.589,2950000.0
2007-04-09 10:45:00,13.606,13.647,13.505,13.644,850000.0
2007-04-09 10:50:00,13.605,13.643,13.458,13.572,1500000.0
2007-04-09 10:55:00,13.568,13.644,13.473,13.496,1250000.0
2007-04-09 11:00:00,13.542,13.64,13.464,13.544,1250000.0
2007-04-09 11:05:00,13.484,13.642,13.481,13.623,2200000.0
2007-04-09 11:10:00,13.596,13.621,13.456,13.614,1550000.0
2007-04-09 11:15:00,13.555,13.633,13.455,13.633,900000.0
2007-04-09 11:20:00,13.611,13.644,13.459,13.53,1350000.0
2007-04-09 11:25:00,13.511,13.662,13.481,13.576,1800000.0
2007-04-09 11:30:00,13.573,13.606,13.483,13.601,1200000.0
2007-04-09 11:35:00,13.582,13.612,13.46,13.514,1350000.0
2007-04-09 11:40:00,13.483,13.612,13.483,13.598,1200000.0
2007-04-09 11:45:00,13.504,13.645,13.453,13.574,1850000.0
2007-04-09 11:50:00,13.536,13.603,13.457,13.553,1350000.0
2007-04-09 11:55:00,13.544,13.633,13.488,13.562,1150000.0
2007-04-09 12:00:00,13.578,13.654,13.468,13.524,2150000.0
2007-04-09 12:05:00,13.605,13.638,13.488,13.611,1600000.0
2007-04-09 12:10:00,13.565,13.643,13.498,13.638,800000.0
2007-04-09 12:15:00,13.532,13.609,13.477,13.496,1650000.0
2007-04-09 12:20:00,13.584,13.639,13.466,13.588,1950000.0
2007-04-09 12:25:00,13.591,13.661,13.476,13.586,1500000.0
2007-04-09 12:30:00,13.608,13.623,13.498,13.498,600000.0
2007-04-09 12:35:00,13.632,13.645,13.481,13.577,1250000.0
2007-04-09 12:40:00,13.57,13.644,13.484,13.496,1400000.0
2007-04-09 12:45:00,13.541,13.659,13.486,13.601,1800000.0
2007-04-09 12:50:00,13.524,13.654,13.508,13.585,1800000.0
2007-04-09 12:55:00,13.571,13.679,13.509,13.644,2150000.0
2007-04-09 13:00:00,13.629,13.687,13.493,13.559,2200000.0
2007-04-09 13:05:00,13.498,13.679,13.498,13.553,2200000.0
2007-04-09 13:10:00,13.596,13.675,13.508,13.644,2250000.0
2007-04-09 13:15:00,13.57,13.701,13.51,13.549,2000000.0
2007-04-09 13:20:00,13.58,13.722,13.5,13.592,2050000.0
2007-04-09 13:25:00,13.672,13.682,13.511,13.621,1850000.0
2007-04-09 13:30:00,13.656,13.728,13.523,13.613,2100000.0
2007-04-09 13:35:00,13.616,13.733,13.552,13.657,2250000.0
2007-04-09 13:40:00,13.673,13.743,13.572,13.682,1600000.0
2007-04-09 13:45:00,13.598,13.722,13.548,13.651,2100000.0
2007-04-09 13:50:00,13.63,13.739,13.572,13.706,2000000.0
2007-04-09 13:55:00,13.667,13.715,13.519,13.698,1550000.0
2007-04-09 14:00:00,13.671,13.729,13.576,13.729,1800000.0
2007-04-09 14:05:00,13.712,13.718,13.568,13.617,2100000.0
2007-04-09 14:10:00,13.582,13.731,13.557,13.671,2050000.0
2007-04-09 14:15:00,13.581,13.734,13.575,13.715,2300000.0
2007-04-09 14:20:00,13.598,13.725,13.566,13.711,2050000.0
2007-04-09 14:25:00,13.628,13.716,13.573,13.676,1700000.0
2007-04-09 14:30:00,13.642,13.74,13.577,13.599,1750000.0
2007-04-09 14:35:00,13.692,13.737,13.549,13.614,1900000.0
2007-04-09 14:40:00,13.634,13.694,13.501,13.677,2300000.0
2007-04-09 14:45:00,13.653,13.737,13.567,13.573,2000000.0
2007-04-09 14:50:00,13.639,13.79,13.574,13.639,2150000.0
2007-04-09 14:55:00,13.675,13.74,13.562,13.689,2150000.0
2007-04-09 15:00:00,13.583,13.736,13.561,13.587,2400000.0
2007-04-09 15:05:00,13.617,13.747,13.578,13.646,2250000.0
2007-04-09 15:10:00,13.663,13.778,13.574,13.608,2100000.0
2007-04-09 15:15:00,13.756,13.781,13.622,13.728,2050000.0
2007-04-09 15:20:00,13.688,13.781,13.638,13.759,1700000.0
2007-04-09 15:25:00,13.761,13.779,13.625,13.687,2000000.0
2007-04-09 15:30:00,13.72,13.818,13.611,13.682,2000000.0
2007-04-09 15:35:00,13.716,13.78,13.619,13.619,1850000.0
2007-04-09 15:40:00,13.652,13.756,13.584,13.739,2000000.0
2007-04-09 15:45:00,13.756,13.756,13.603,13.749,2100000.0
2007-04-09 15:50:00,13.667,13.753,13.595,13.724,2050000.0
2007-04-09 15:55:00,13.564,13.782,13.564,13.681,1850000.0
2007-04-09 16:00:00,13.705,13.757,13.583,13.717,2200000.0
2007-04-09 16:05:00,13.757,13.794,13.602,13.745,2100000.0
2007-04-09 16:10:00,13.759,13.799,13.608,13.694,2300000.0
2007-04-09 16:15:00,13.78,13.803,13.65,13.65,2150000.0
2007-04-09 16:20:00,13.772,13.825,13.612,13.786,2150000.0
2007-04-09 16:25:00,13.766,13.791,13.64,13.676,2200000.0
2007-04-09 16:30:00,13.658,13.804,13.644,13.779,2050000.0
2007-04-09 16:35:00,13.685,13.811,13.65,13.756,2450000.0
2007-04-09 16:40:00,13.673,13.787,13.647,13.657,1850000.0
2007-04-09 16:45:00,13.772,13.773,13.633,13.648,2050000.0
2007-04-09 16:50:00,13.701,13.783,13.621,13.736,950000.0
2007-04-09 16:55:00,13.75,13.809,13.636,13.719,2050000.0
2007-04-09 17:00:00,13.768,13.795,13.621,13.74,2100000.0
2007-04-09 17:05:00,13.786,13.858,13.635,13.697,2300000.0
2007-04-09 17:10:00,13.81,13.847,13.623,13.763,2150000.0
2007-04-09 17:15:00,13.696,13.809,13.64,13.781,2050000.0
2007-04-09 17:20:00,13.738,13.824,13.661,13.68,2250000.0
2007-04-09 17:25:00,13.748,13.812,13.662,13.789,2300000.0
2007-04-09 17:30:00,13.69,13.84,13.657,13.807,2350000.0
2007-04-09 17:35:00,13.751,13.81,13.627,13.661,2250000.0
2007-04-09 17:40:00,13.689,13.816,13.665,13.775,2200000.0
2007-04-09 17:45:00,13.715,13.827,13.64,13.758,2050000.0
2007-04-09 17:50:00,13.764,13.859,13.652,13.769,2300000.0
2007-04-09 17:55:00,13.66,13.775,13.635,13.775,1950000.0
2007-04-09 18:00:00,13.679,13.786,13.613,13.672,1650000.0
2007-04-09 18:05:00,13.689,13.788,13.637,13.77,1350000.0
2007-04-09 18:10:00,13.782,13.799,13.649,13.744,1900000.0
2007-04-09 18:15:00,13.74,13.807,13.61,13.694,2050000.0
2007-04-09 18:20:00,13.657,13.796,13.625,13.738,2150000.0
2007-04-09 18:25:00,13.697,13.834,13.643,13.834,2100000.0
2007-04-09 18:30:00,13.772,13.823,13.673,13.812,1600000.0
2007-04-09 18:35:00,13.741,13.812,13.645,13.782,1950000.0
2007-04-09 18:40:00,13.762,13.772,13.647,13.698,1950000.0
2007-04-09 18:45:00,13.663,13.793,13.615,13.77,1550000.0
2007-04-09 18:50:00,13.728,13.773,13.63,13.674,2150000.0
2007-04-09 18:55:00,13.671,13.773,13.636,13.717,2050000.0
2007-04-09 19:00:00,13.737,13.836,13.648,13.726,2000000.0
2007-04-09 19:05:00,13.653,13.755,13.595,13.634,1850000.0
2007-04-09 19:10:00,13.678,13.736,13.579,13.697,2000000.0
2007-04-09 19:15:00,13.683,13.793,13.622,13.748,2050000.0
2007-04-09 19:20:00,13.64,13.755,13.556,13.647,1700000.0
2007-04-09 19:25:00,13.726,13.793,13.583,13.656,2150000.0
2007-04-09 19:30:00,13.614,13.791,13.577,13.725,1900000.0
2007-04-09 19:35:00,13.678,13.779,13.619,13.619,1600000.0
2007-04-09 19:40:00,13.627,13.741,13.584,13.628,1950000.0
2007-04-09 19:45:00,13.677,13.771,13.605,13.628,1700000.0
2007-04-09 19:50:00,13.602,13.755,13.602,13.728,1600000.0
2007-04-09 19:55:00,13.674,13.774,13.548,13.599,1650000.0
2007-04-09 20:00:00,13.655,13.751,13.604,13.605,1400000.0
2007-04-09 20:05:00,13.744,13.756,13.595,13.681,2050000.0
2007-04-09 20:10:00,13.702,13.739,13.583,13.684,2000000.0
2007-04-09 20:15:00,13.67,13.706,13.554,13.64,1550000.0
2007-04-09 20:20:00,13.663,13.684,13.519,13.588,1600000.0
2007-04-09 20:25:00,13.668,13.695,13.564,13.694,1150000.0
2007-04-09 20:30:00,13.61,13.706,13.547,13.666,1600000.0
2007-04-09 20:35:00,13.655,13.703,13.537,13.669,1000000.0
2007-04-09 20:40:00,13.556,13.68,13.542,13.6,950000.0
2007-04-09 20:45:00,13.663,13.739,13.539,13.544,1300000.0
2007-04-09 20:50:00,13.651,13.681,13.521,13.663,1150000.0
2007-04-09 20:55:00,13.594,13.712,13.559,13.639,600000.0
2007-04-09 21:00:00,13.575,13.74,13.569,13.637,1750000.0
2007-04-09 21:05:00,13.68,13.703,13.582,13.684,1000000.0
2007-04-09 21:10:00,13.683,13.698,13.578,13.678,1050000.0
2007-04-09 21:15:00,13.661,13.726,13.537,13.664,1550000.0
2007-04-09 21:20:00,13.569,13.731,13.569,13.685,1100000.0
2007-04-09 21:25:00,13.638,13.724,13.593,13.687,1000000.0
2007-04-09 21:30:00,13.725,13.749,13.595,13.749,650000.0
2007-04-09 21:35:00,13.711,13.744,13.591,13.671,850000.0
2007-04-09 21:40:00,13.712,13.733,13.6,13.733,850000.0
2007-04-09 21:45:00,13.698,13.722,13.62,13.652,650000.0
2007-04-09 21:50:00,13.659,13.741,13.65,13.739,350000.0
2007-04-09 21:55:00,13.719,13.743,13.645,13.645,250000.0
2007-04-09 22:00:00,13.649,13.711,13.605,13.628,400000.0
2007-04-09 22:05:00,13.639,13.739,13.598,13.62,1400000.0
2007-04-09 22:10:00,13.684,13.726,13.581,13.726,1750000.0
2007-04-09 22:15:00,13.577,13.675,13.577,13.675,450000.0
2007-04-09 22:25:00,13.688,13.69,13.583,13.69,450000.0
2007-04-09 22:30:00,13.621,13.698,13.611,13.681,500000.0
2007-04-09 22:35:00,13.703,13.708,13.611,13.694,500000.0
2007-04-09 22:40:00,13.64,13.717,13.609,13.679,500000.0
2007-04-09 22:50:00,13.671,13.693,13.581,13.587,550000.0
2007-04-09 22:55:00,13.722,13.728,13.638,13.705,550000.0
2007-04-09 23:00:00,13.62,13.707,13.62,13.682,250000.0
2007-04-09 23:05:00,13.616,13.693,13.609,13.68,450000.0
2007-04-09 23:10:00,13.677,13.736,13.604,13.641,1150000.0
2007-04-09 23:15:00,13.613,13.736,13.57,13.58,550000.0
2007-04-09 23:20:00,13.628,13.721,13.628,13.707,150000.0
2007-04-09 23:30:00,13.702,13.73,13.702,13.73,100000.0
2007-04-09 23:45:00,13.667,13.726,13.667,13.726,100000.0
2007-04-09 23:50:00,13.7,13.726,13.631,13.632,350000.0
2007-04-09 23:55:00,13.603,13.688,13.592,13.679,250000.0
2007-04-10 00:00:00,13.628,13.734,13.579,13.648,1850000.0
2007-04-10 00:05:00,13.615,13.727,13.6,13.683,1700000.0
2007-04-10 00:10:00,13.714,13.719,13.547,13.584,800000.0
2007-04-10 00:15:00,13.669,13.724,13.607,13.707,950000.0
2007-04-10 00:20:00,13.696,13.696,13.695,13.695,100000.0
2007-04-10 00:25:00,13.608,13.677,13.591,13.672,250000.0
2007-04-10 00:30:00,13.647,13.728,13.561,13.651,1050000.0
2007-04-10 00:35:00,13.653,13.697,13.585,13.688,650000.0
2007-04-10 00:40:00,13.621,13.698,13.614,13.684,250000.0
2007-04-10 00:45:00,13.637,13.691,13.587,13.587,200000.0
2007-04-10 00:50:00,13.683,13.7,13.645,13.698,200000.0
2007-04-10 00:55:00,13.662,13.729,13.626,13.729,200000.0
2007-04-10 01:00:00,13.693,13.694,13.665,13.688,400000.0
2007-04-10 01:05:00,13.636,13.701,13.593,13.657,900000.0
2007-04-10 01:10:00,13.593,13.736,13.586,13.588,600000.0
2007-04-10 01:15:00,13.579,13.676,13.579,13.659,250000.0
2007-04-10 01:20:00,13.666,13.699,13.584,13.598,650000.0
2007-04-10 01:25:00,13.628,13.671,13.566,13.609,1050000.0
2007-04-10 01:30:00,13.599,13.7,13.597,13.665,350000.0
2007-04-10 01:35:00,13.608,13.712,13.581,13.581,550000.0
2007-04-10 01:40:00,13.707,13.708,13.568,13.708,1450000.0
2007-04-10 01:45:00,13.714,13.724,13.6,13.724,1200000.0
2007-04-10 01:50:00,13.695,13.727,13.6,13.707,600000.0
2007-04-10 01:55:00,13.69,13.69,13.688,13.688,100000.0
2007-04-10 02:00:00,13.614,13.734,13.55,13.659,1300000.0
2007-04-10 02:05:00,13.717,13.717,13.556,13.569,650000.0
2007-04-10 02:10:00,13.673,13.706,13.533,13.652,1750000.0
2007-04-10 02:15:00,13.598,13.71,13.566,13.659,1350000.0
2007-04-10 02:20:00,13.646,13.677,13.543,13.661,1250000.0
2007-04-10 02:25:00,13.561,13.682,13.533,13.536,1600000.0
2007-04-10 02:30:00,13.623,13.713,13.554,13.648,1800000.0
2007-04-10 02:35:00,13.631,13.728,13.567,13.703,1750000.0
2007-04-10 02:40:00,13.646,13.766,13.585,13.624,1600000.0
2007-04-10 02:45:00,13.657,13.726,13.539,13.712,1550000.0
2007-04-10 02:50:00,13.677,13.738,13.573,13.573,550000.0
2007-04-10 02:55:00,13.714,13.725,13.569,13.701,1550000.0
2007-04-10 03:00:00,13.612,13.738,13.592,13.638,1250000.0
2007-04-10 03:05:00,13.627,13.757,13.589,13.615,1550000.0
2007-04-10 03:10:00,13.718,13.742,13.579,13.635,1400000.0
2007-04-10 03:15:00,13.6,13.733,13.537,13.71,1700000.0
2007-04-10 03:20:00,13.655,13.761,13.634,13.682,950000.0
2007-04-10 03:25:00,13.725,13.744,13.598,13.613,700000.0
2007-04-10 03:30:00,13.69,13.725,13.585,13.709,1550000.0
2007-04-10 03:35:00,13.652,13.79,13.616,13.72,1750000.0
2007-04-10 03:40:00,13.731,13.773,13.584,13.769,1500000.0
2007-04-10 03:45:00,13.701,13.781,13.623,13.623,1950000.0
2007-04-10 03:50:00,13.742,13.789,13.607,13.682,2050000.0
2007-04-10 03:55:00,13.796,13.797,13.677,13.742,1150000.0
2007-04-10 04:00:00,13.696,13.797,13.612,13.737,1450000.0
2007-04-10 04:05:00,13.614,13.852,13.614,13.758,1450000.0
2007-04-10 04:10:00,13.754,13.791,13.623,13.651,1700000.0
2007-04-10 04:15:00,13.784,13.784,13.605,13.605,1150000.0
2007-04-10 04:20:00,13.711,13.772,13.618,13.756,1850000.0
2007-04-10 04:25:00,13.675,13.795,13.59,13.654,1800000.0
2007-04-10 04:30:00,13.69,13.838,13.66,13.737,1650000.0
2007-04-10 04:35:00,13.733,13.786,13.623,13.728,2000000.0
2007-04-10 04:40:00,13.699,13.785,13.621,13.695,1550000.0
2007-04-10 04:45:00,13.677,13.808,13.648,13.77,1450000.0
2007-04-10 04:50:00,13.763,13.772,13.633,13.719,1550000.0
2007-04-10 04:55:00,13.661,13.78,13.606,13.737,1350000.0
2007-04-10 05:00:00,13.756,13.781,13.661,13.777,1050000.0
2007-04-10 05:05:00,13.728,13.755,13.664,13.666,950000.0
2007-04-10 05:10:00,13.739,13.768,13.665,13.748,550000.0
2007-04-10 05:15:00,13.764,13.811,13.645,13.696,1600000.0
2007-04-10 05:20:00,13.788,13.788,13.651,13.717,600000.0
2007-04-10 05:25:00,13.775,13.778,13.643,13.751,950000.0
2007-04-10 05:30:00,13.755,13.777,13.66,13.743,950000.0
2007-04-10 05:35:00,13.744,13.812,13.633,13.723,1350000.0
2007-04-10 05:40:00,13.736,13.787,13.628,13.786,1600000.0
2007-04-10 05:45:00,13.71,13.791,13.621,13.684,1450000.0
2007-04-10 05:50:00,13.704,13.873,13.654,13.654,1300000.0
2007-04-10 05:55:00,13.701,13.79,13.669,13.757,1100000.0
2007-04-10 06:00:00,13.728,13.795,13.633,13.741,850000.0
2007-04-10 06:05:00,13.771,13.771,13.633,13.724,800000.0
2007-04-10 06:10:00,13.659,13.724,13.651,13.661,450000.0
2007-04-10 06:15:00,13.686,13.763,13.676,13.73,450000.0
2007-04-10 06:20:00,13.808,13.808,13.655,13.74,1200000.0
2007-04-10 06:25:00,13.716,13.77,13.611,13.744,1650000.0
2007-04-10 06:30:00,13.741,13.772,13.624,13.768,1350000.0
2007-04-10 06:35:00,13.779,13.779,13.601,13.769,1200000.0
2007-04-10 06:40:00,13.746,13.752,13.668,13.681,850000.0
2007-04-10 06:45:00,13.688,13.797,13.688,13.731,800000.0
2007-04-10 06:50:00,13.761,13.808,13.656,13.773,1550000.0
2007-04-10 06:55:00,13.755,13.828,13.634,13.705,2100000.0
2007-04-10 07:00:00,13.73,13.792,13.666,13.688,450000.0
2007-04-10 07:05:00,13.689,13.799,13.623,13.688,1250000.0
2007-04-10 07:10:00,13.736,13.804,13.658,13.766,800000.0
2007-04-10 07:15:00,13.694,13.827,13.643,13.772,1250000.0
2007-04-10 07:20:00,13.664,13.769,13.643,13.656,1550000.0
2007-04-10 07:25:00,13.741,13.835,13.653,13.719,1350000.0
2007-04-10 07:30:00,13.781,13.8,13.654,13.72,950000.0
2007-04-10 07:35:00,13.633,13.773,13.633,13.748,1150000.0
2007-04-10 07:40:00,13.701,13.802,13.63,13.743,1700000.0
2007-04-10 07:45:00,13.678,13.783,13.643,13.688,1200000.0
2007-04-10 07:50:00,13.648,13.797,13.633,13.765,1400000.0
2007-04-10 07:55:00,13.799,13.8,13.646,13.664,1050000.0
2007-04-10 08:00:00,13.761,13.794,13.669,13.751,1650000.0
2007-04-10 08:05:00,13.719,13.822,13.65,13.753,1150000.0
2007-04-10 08:10:00,13.771,13.775,13.656,13.679,600000.0
2007-04-10 08:15:00,13.725,13.784,13.672,13.753,1050000.0
2007-04-10 08:20:00,13.698,13.781,13.646,13.682,850000.0
2007-04-10 08:25:00,13.781,13.831,13.634,13.738,1750000.0
2007-04-10 08:30:00,13.767,13.802,13.648,13.741,2100000.0
2007-04-10 08:35:00,13.672,13.841,13.607,13.718,2000000.0
2007-04-10 08:40:00,13.797,13.856,13.663,13.776,2100000.0
2007-04-10 08:45:00,13.826,13.848,13.678,13.75,1900000.0
2007-04-10 08:50:00,13.66,13.815,13.66,13.701,1700000.0
2007-04-10 08:55:00,13.802,13.844,13.651,13.737,1450000.0
2007-04-10 09:00:00,13.737,13.817,13.654,13.689,2050000.0
2007-04-10 09:05:00,13.759,13.857,13.66,13.666,2000000.0
2007-04-10 09:10:00,13.761,13.792,13.603,13.709,2100000.0
2007-04-10 09:15:00,13.68,13.828,13.637,13.799,1950000.0
2007-04-10 09:20:00,13.716,13.831,13.655,13.744,2100000.0
2007-04-10 09:25:00,13.805,13.844,13.656,13.782,2000000.0
2007-04-10 09:30:00,13.703,13.811,13.614,13.811,2200000.0
2007-04-10 09:35:00,13.667,13.818,13.636,13.768,2200000.0
2007-04-10 09:40:00,13.671,13.826,13.64,13.71,1650000.0
2007-04-10 09:45:00,13.743,13.839,13.658,13.704,2050000.0
2007-04-10 09:50:00,13.739,13.857,13.634,13.766,1600000.0
2007-04-10 09:55:00,13.704,13.803,13.63,13.794,1750000.0
2007-04-10 10:00:00,13.79,13.816,13.647,13.737,2200000.0
2007-04-10 10:05:00,13.689,13.83,13.664,13.818,2100000.0
2007-04-10 10:10:00,13.794,13.819,13.64,13.664,2300000.0
2007-04-10 10:15:00,13.793,13.883,13.635,13.81,1600000.0
2007-04-10 10:20:00,13.696,13.84,13.653,13.821,2300000.0
2007-04-10 10:25:00,13.681,13.818,13.627,13.78,2750000.0
2007-04-10 10:30:00,13.751,13.836,13.678,13.761,2350000.0
2007-04-10 10:35:00,13.712,13.861,13.658,13.705,2350000.0
2007-04-10 10:40:00,13.785,13.826,13.668,13.785,2950000.0
2007-04-10 10:45:00,13.792,13.842,13.623,13.707,2150000.0
2007-04-10 10:50:00,13.764,13.899,13.649,13.756,3200000.0
2007-04-10 10:55:00,13.759,13.796,13.628,13.639,1250000.0
2007-04-10 11:00:00,13.74,13.822,13.662,13.783,2200000.0
2007-04-10 11:05:00,13.676,13.824,13.652,13.757,2200000.0
2007-04-10 11:10:00,13.671,13.805,13.639,13.775,1950000.0
2007-04-10 11:15:00,13.651,13.854,13.639,13.816,2150000.0
2007-04-10 11:20:00,13.78,13.862,13.64,13.801,2300000.0
2007-04-10 11:25:00,13.675,13.799,13.652,13.72,2300000.0
2007-04-10 11:30:00,13.776,13.804,13.645,13.749,2050000.0
2007-04-10 11:35:00,13.683,13.815,13.625,13.687,1700000.0
2007-04-10 11:40:00,13.693,13.818,13.648,13.78,2050000.0
2007-04-10 11:45:00,13.707,13.796,13.648,13.713,2200000.0
2007-04-10 11:50:00,13.733,13.835,13.647,13.758,1800000.0
2007-04-10 11:55:00,13.724,13.823,13.668,13.747,1950000.0
2007-04-10 12:00:00,13.756,13.853,13.689,13.69,1600000.0
2007-04-10 12:05:00,13.786,13.834,13.677,13.747,1950000.0
2007-04-10 12:10:00,13.798,13.84,13.677,13.829,1950000.0
2007-04-10 12:15:00,13.752,13.827,13.662,13.683,2100000.0
2007-04-10 12:20:00,13.72,13.829,13.611,13.791,2450000.0
2007-04-10 12:25:00,13.826,13.865,13.666,13.803,2450000.0
2007-04-10 12:30:00,13.824,13.833,13.674,13.674,1400000.0
2007-04-10 12:35:00,13.838,13.853,13.703,13.794,2100000.0
2007-04-10 12:40:00,13.787,13.847,13.682,13.703,2400000.0
2007-04-10 12:45:00,13.752,13.885,13.693,13.764,1900000.0
2007-04-10 12:50:00,13.707,13.859,13.707,13.793,2300000.0
2007-04-10 12:55:00,13.765,13.889,13.721,13.835,2150000.0
2007-04-10 13:00:00,13.812,13.855,13.657,13.71,2200000.0
2007-04-10 13:05:00,13.663,13.836,13.663,13.72,1700000.0
2007-04-10 13:10:00,13.768,13.812,13.653,13.803,2250000.0
2007-04-10 13:15:00,13.713,13.834,13.646,13.702,2000000.0
2007-04-10 13:20:00,13.699,13.811,13.647,13.726,2050000.0
2007-04-10 13:25:00,13.815,13.848,13.698,13.809,2100000.0
2007-04-10 13:30:00,13.857,13.857,13.693,13.72,2100000.0
2007-04-10 13:35:00,13.78,13.862,13.694,13.804,2250000.0
2007-04-10 13:40:00,13.803,13.89,13.71,13.77,1950000.0
2007-04-10 13:45:00,13.715,13.878,13.676,13.856,2100000.0
2007-04-10 13:50:00,13.779,13.876,13.696,13.849,2000000.0
2007-04-10 13:55:00,13.816,13.864,13.665,13.844,1950000.0
2007-04-10 14:00:00,13.817,13.885,13.714,13.843,1800000.0
2007-04-10 14:05:00,13.831,13.873,13.699,13.749,2100000.0
2007-04-10 14:10:00,13.74,13.884,13.681,13.786,2050000.0
2007-04-10 14:15:00,13.681,13.906,13.661,13.891,2300000.0
2007-04-10 14:20:00,13.765,13.907,13.725,13.897,2050000.0
2007-04-10 14:25:00,13.805,13.916,13.758,13.855,1850000.0
2007-04-10 14:30:00,13.774,13.9,13.758,13.77,1900000.0
2007-04-10 14:35:00,13.873,13.894,13.746,13.885,1800000.0
2007-04-10 14:40:00,13.829,13.93,13.752,13.843,2300000.0
2007-04-10 14:45:00,13.848,13.916,13.75,13.787,2000000.0
2007-04-10 14:50:00,13.85,13.999,13.83,13.869,2150000.0
2007-04-10 14:55:00,13.907,13.951,13.805,13.941,2500000.0
2007-04-10 15:00:00,13.796,13.963,13.796,13.84,2400000.0
2007-04-10 15:05:00,13.819,13.948,13.79,13.828,2250000.0
2007-04-10 15:10:00,13.839,13.987,13.77,13.862,2100000.0
2007-04-10 15:15:00,13.951,13.979,13.832,13.916,2050000.0
2007-04-10 15:20:00,13.876,13.961,13.812,13.923,1900000.0
2007-04-10 15:25:00,13.948,13.971,13.831,13.887,2000000.0
2007-04-10 15:30:00,13.92,13.962,13.761,13.789,2200000.0
2007-04-10 15:35:00,13.858,13.93,13.739,13.785,2200000.0
2007-04-10 15:40:00,13.815,13.931,13.783,13.892,2000000.0
2007-04-10 15:45:00,13.908,13.922,13.745,13.901,2100000.0
2007-04-10 15:50:00,13.795,13.885,13.73,13.858,2250000.0
2007-04-10 15:55:00,13.73,13.861,13.724,13.781,2350000.0
2007-04-10 16:00:00,13.822,13.847,13.67,13.81,2400000.0
2007-04-10 16:05:00,13.837,13.876,13.706,13.876,2100000.0
2007-04-10 16:10:00,13.858,13.896,13.708,13.777,2300000.0
2007-04-10 16:15:00,13.869,13.9,13.738,13.792,2150000.0
2007-04-10 16:20:00,13.867,13.877,13.725,13.874,2350000.0
2007-04-10 16:25:00,13.866,13.9,13.711,13.793,2200000.0
2007-04-10 16:30:00,13.756,13.867,13.697,13.865,2050000.0
2007-04-10 16:35:00,13.761,13.908,13.71,13.877,2450000.0
2007-04-10 16:40:00,13.792,13.885,13.74,13.792,1950000.0
2007-04-10 16:45:00,13.799,13.879,13.717,13.717,2300000.0
2007-04-10 16:50:00,13.862,13.913,13.706,13.889,1550000.0
2007-04-10 16:55:00,13.862,13.934,13.739,13.838,2100000.0
2007-04-10 17:00:00,13.908,13.931,13.764,13.847,2100000.0
2007-04-10 17:05:00,13.888,13.922,13.738,13.738,2100000.0
2007-04-10 17:10:00,13.847,13.899,13.725,13.852,2150000.0
2007-04-10 17:15:00,13.753,13.85,13.687,13.823,2050000.0
2007-04-10 17:20:00,13.813,13.895,13.74,13.803,2250000.0
2007-04-10 17:25:00,13.86,13.922,13.739,13.887,2300000.0
2007-04-10 17:30:00,13.773,13.928,13.719,13.884,2300000.0
2007-04-10 17:35:00,13.808,13.883,13.745,13.752,2250000.0
2007-04-10 17:40:00,13.8,13.933,13.733,13.861,2200000.0
2007-04-10 17:45:00,13.762,13.893,13.724,13.829,2050000.0
2007-04-10 17:50:00,13.87,13.942,13.743,13.894,2300000.0
2007-04-10 17:55:00,13.771,13.904,13.758,13.885,1950000.0
2007-04-10 18:00:00,13.804,13.926,13.739,13.844,2000000.0
2007-04-10 18:05:00,13.872,13.91,13.753,13.876,1200000.0
2007-04-10 18:10:00,13.735,13.92,13.723,13.889,2100000.0
2007-04-10 18:15:00,13.841,13.91,13.706,13.836,1750000.0
2007-04-10 18:20:00,13.777,13.921,13.747,13.782,2000000.0
2007-04-10 18:25:00,13.811,13.925,13.753,13.912,1750000.0
2007-04-10 18:30:00,13.857,13.91,13.736,13.888,1700000.0
2007-04-10 18:35:00,13.844,13.913,13.732,13.874,2150000.0
2007-04-10 18:40:00,13.857,13.9,13.735,13.754,2200000.0
2007-04-10 18:45:00,13.778,13.914,13.737,13.908,950000.0
2007-04-10 18:50:00,13.89,13.914,13.795,13.795,2250000.0
2007-04-10 18:55:00,13.771,13.885,13.72,13.813,2050000.0
2007-04-10 19:00:00,13.828,13.895,13.736,13.873,2000000.0
2007-04-10 19:05:00,13.782,13.915,13.742,13.845,2000000.0
2007-04-10 19:10:00,13.877,13.917,13.756,13.88,2150000.0
2007-04-10 19:15:00,13.819,13.92,13.755,13.899,2050000.0
2007-04-10 19:20:00,13.79,13.904,13.74,13.761,1850000.0
2007-04-10 19:25:00,13.846,13.865,13.719,13.789,2150000.0
2007-04-10 19:30:00,13.751,13.894,13.741,13.833,1800000.0
2007-04-10 19:35:00,13.799,13.899,13.705,13.734,1400000.0
2007-04-10 19:40:00,13.74,13.879,13.711,13.76,1950000.0
2007-04-10 19:45:00,13.807,13.862,13.668,13.697,1850000.0
2007-04-10 19:50:00,13.808,13.871,13.694,13.795,1550000.0
2007-04-10 19:55:00,13.817,13.858,13.713,13.734,1550000.0
2007-04-10 20:00:00,13.776,13.86,13.696,13.806,1850000.0
2007-04-10 20:05:00,13.845,13.88,13.725,13.745,1500000.0
2007-04-10 20:10:00,13.748,13.874,13.707,13.794,1800000.0
2007-04-10 20:15:00,13.813,13.853,13.697,13.797,1250000.0
2007-04-10 20:20:00,13.823,13.848,13.713,13.746,1600000.0
2007-04-10 20:25:00,13.828,13.874,13.724,13.856,1550000.0
2007-04-10 20:30:00,13.795,13.862,13.71,13.827,1450000.0
2007-04-10 20:35:00,13.837,13.893,13.741,13.833,1150000.0
2007-04-10 20:40:00,13.736,13.878,13.714,13.87,1000000.0
2007-04-10 20:45:00,13.861,13.872,13.728,13.75,1300000.0
2007-04-10 20:50:00,13.807,13.867,13.718,13.853,1000000.0
2007-04-10 20:55:00,13.83,13.857,13.791,13.825,350000.0
2007-04-10 21:00:00,13.781,13.88,13.711,13.797,1400000.0
2007-04-10 21:05:00,13.846,13.852,13.745,13.787,700000.0
2007-04-10 21:10:00,13.846,13.846,13.748,13.833,450000.0
2007-04-10 21:15:00,13.772,13.843,13.73,13.835,600000.0
2007-04-10 21:25:00,13.779,13.854,13.779,13.833,250000.0
2007-04-10 21:30:00,13.737,13.866,13.737,13.866,150000.0
2007-04-10 21:35:00,13.8,13.848,13.8,13.848,100000.0
2007-04-10 21:40:00,13.86,13.87,13.799,13.799,800000.0
2007-04-10 21:45:00,13.879,13.879,13.75,13.841,1050000.0
2007-04-10 21:50:00,13.869,13.872,13.77,13.872,600000.0
2007-04-10 21:55:00,13.881,13.918,13.761,13.781,750000.0
2007-04-10 22:00:00,13.791,13.883,13.741,13.741,1050000.0
2007-04-10 22:05:00,13.803,13.871,13.739,13.801,1200000.0
2007-04-10 22:10:00,13.854,13.862,13.719,13.857,1750000.0
2007-04-10 22:15:00,13.736,13.864,13.71,13.826,1250000.0
2007-04-10 22:20:00,13.833,13.833,13.801,13.821,200000.0
2007-04-10 22:25:00,13.825,13.845,13.738,13.845,150000.0
2007-04-10 22:30:00,13.859,13.889,13.747,13.752,450000.0
2007-04-10 22:35:00,13.751,13.861,13.744,13.861,350000.0
2007-04-10 22:40:00,13.738,13.802,13.718,13.799,250000.0
2007-04-10 22:45:00,13.76,13.833,13.73,13.793,750000.0
2007-04-10 22:50:00,13.816,13.842,13.729,13.738,650000.0
2007-04-10 22:55:00,13.818,13.848,13.697,13.744,750000.0
2007-04-10 23:00:00,13.736,13.89,13.686,13.773,1450000.0
2007-04-10 23:05:00,13.808,13.828,13.717,13.747,750000.0
2007-04-10 23:10:00,13.789,13.84,13.713,13.788,1250000.0
2007-04-10 23:15:00,13.722,13.857,13.713,13.713,350000.0
2007-04-10 23:35:00,13.812,13.812,13.812,13.812,100000.0
2007-04-10 23:50:00,13.814,13.814,13.81,13.81,100000.0
2007-04-10 23:55:00,13.74,13.812,13.697,13.783,500000.0
2007-04-11 00:00:00,13.87,14.0,13.71,13.795,700000.0
2007-04-11 00:05:00,13.826,13.857,13.738,13.829,700000.0
2007-04-11 00:10:00,13.81,13.845,13.718,13.771,600000.0
2007-04-11 00:15:00,13.814,13.887,13.754,13.836,950000.0
2007-04-11 00:20:00,13.836,13.865,13.732,13.789,850000.0
2007-04-11 00:25:00,13.848,13.874,13.758,13.79,1450000.0
2007-04-11 00:30:00,13.752,13.902,13.713,13.84,1250000.0
2007-04-11 00:35:00,13.753,13.83,13.711,13.828,650000.0
2007-04-11 00:40:00,13.817,13.817,13.746,13.746,100000.0
2007-04-11 00:45:00,13.774,13.835,13.732,13.732,200000.0
2007-04-11 00:55:00,13.763,13.839,13.757,13.757,600000.0
2007-04-11 01:00:00,13.783,13.834,13.783,13.834,250000.0
2007-04-11 01:05:00,13.775,13.86,13.719,13.836,1150000.0
2007-04-11 01:15:00,13.796,13.82,13.729,13.74,450000.0
2007-04-11 01:20:00,13.84,13.882,13.743,13.765,1700000.0
2007-04-11 01:25:00,13.776,13.859,13.774,13.803,350000.0
2007-04-11 01:30:00,13.733,13.806,13.701,13.806,350000.0
2007-04-11 01:35:00,13.779,13.856,13.707,13.783,1200000.0
2007-04-11 01:40:00,13.816,13.843,13.709,13.843,1550000.0
2007-04-11 01:45:00,13.84,13.893,13.721,13.855,1700000.0
2007-04-11 01:50:00,13.819,13.849,13.718,13.829,1000000.0
2007-04-11 01:55:00,13.775,13.843,13.706,13.808,950000.0
2007-04-11 02:00:00,13.811,13.835,13.694,13.784,1350000.0
2007-04-11 02:05:00,13.795,13.832,13.709,13.709,500000.0
2007-04-11 02:10:00,13.819,13.836,13.704,13.788,1600000.0
2007-04-11 02:15:00,13.712,13.878,13.682,13.815,1650000.0
2007-04-11 02:20:00,13.817,13.855,13.737,13.82,1650000.0
2007-04-11 02:25:00,13.762,13.891,13.669,13.669,2150000.0
2007-04-11 02:30:00,13.81,13.844,13.678,13.754,1250000.0
2007-04-11 02:35:00,13.693,13.84,13.621,13.789,2150000.0
2007-04-11 02:40:00,13.794,13.81,13.648,13.725,1550000.0
2007-04-11 02:45:00,13.774,13.839,13.658,13.752,1250000.0
2007-04-11 02:50:00,13.736,13.812,13.643,13.706,1800000.0
2007-04-11 02:55:00,13.669,13.813,13.616,13.781,1700000.0
2007-04-11 03:00:00,13.717,13.854,13.652,13.771,1350000.0
2007-04-11 03:05:00,13.794,13.794,13.658,13.735,1200000.0
2007-04-11 03:10:00,13.633,13.825,13.633,13.793,1800000.0
2007-04-11 03:15:00,13.736,13.825,13.661,13.678,1000000.0
2007-04-11 03:20:00,13.724,13.813,13.704,13.704,450000.0
2007-04-11 03:25:00,13.685,13.796,13.685,13.769,1050000.0
2007-04-11 03:30:00,13.677,13.844,13.677,13.729,1350000.0
2007-04-11 03:35:00,13.813,13.818,13.669,13.67,1500000.0
2007-04-11 03:40:00,13.761,13.822,13.615,13.8,1500000.0
2007-04-11 03:45:00,13.745,13.811,13.654,13.665,1950000.0
2007-04-11 03:50:00,13.7,13.795,13.657,13.717,1450000.0
2007-04-11 03:55:00,13.714,13.796,13.648,13.759,1850000.0
2007-04-11 04:00:00,13.782,13.822,13.664,13.777,1500000.0
2007-04-11 04:05:00,13.771,13.813,13.656,13.763,1150000.0
2007-04-11 04:10:00,13.81,13.812,13.666,13.802,1150000.0
2007-04-11 04:15:00,13.779,13.81,13.654,13.654,1100000.0
2007-04-11 04:20:00,13.776,13.824,13.658,13.816,1100000.0
2007-04-11 04:25:00,13.701,13.85,13.701,13.806,1200000.0
2007-04-11 04:30:00,13.756,13.824,13.663,13.778,550000.0
2007-04-11 04:35:00,13.804,13.833,13.686,13.798,750000.0
2007-04-11 04:40:00,13.752,13.83,13.667,13.795,800000.0
2007-04-11 04:45:00,13.691,13.801,13.684,13.728,400000.0
2007-04-11 04:50:00,13.782,13.782,13.684,13.749,400000.0
2007-04-11 04:55:00,13.691,13.768,13.684,13.684,650000.0
2007-04-11 05:00:00,13.7,13.833,13.7,13.796,550000.0
2007-04-11 05:05:00,13.7,13.836,13.684,13.754,450000.0
2007-04-11 05:15:00,13.659,13.802,13.659,13.659,400000.0
2007-04-11 05:20:00,13.802,13.851,13.672,13.754,1150000.0
2007-04-11 05:25:00,13.764,13.853,13.697,13.822,800000.0
2007-04-11 05:30:00,13.774,13.806,13.7,13.717,500000.0
2007-04-11 05:35:00,13.701,13.778,13.694,13.764,250000.0
2007-04-11 05:40:00,13.778,13.814,13.643,13.652,1200000.0
2007-04-11 05:45:00,13.667,13.809,13.659,13.763,900000.0
2007-04-11 05:50:00,13.674,13.823,13.665,13.776,1600000.0
2007-04-11 05:55:00,13.825,13.828,13.681,13.734,1350000.0
2007-04-11 06:00:00,13.796,13.841,13.683,13.791,1100000.0
2007-04-11 06:05:00,13.782,13.833,13.673,13.718,1400000.0
2007-04-11 06:10:00,13.764,13.838,13.678,13.782,1300000.0
2007-04-11 06:15:00,13.675,13.821,13.675,13.693,1300000.0
2007-04-11 06:20:00,13.796,13.815,13.674,13.689,900000.0
2007-04-11 06:25:00,13.75,13.823,13.669,13.678,750000.0
2007-04-11 06:30:00,13.828,13.856,13.706,13.763,650000.0
2007-04-11 06:35:00,13.737,13.821,13.658,13.81,1350000.0
2007-04-11 06:40:00,13.821,13.847,13.712,13.748,1200000.0
2007-04-11 06:45:00,13.704,13.836,13.678,13.787,1400000.0
2007-04-11 06:50:00,13.691,13.847,13.689,13.834,1600000.0
2007-04-11 06:55:00,13.774,13.817,13.648,13.817,1100000.0
2007-04-11 07:00:00,13.75,13.834,13.683,13.691,1050000.0
2007-04-11 07:05:00,13.773,13.844,13.71,13.779,1450000.0
2007-04-11 07:10:00,13.816,13.851,13.71,13.808,1300000.0
2007-04-11 07:15:00,13.739,13.862,13.709,13.766,1000000.0
2007-04-11 07:20:00,13.84,13.84,13.724,13.74,1050000.0
2007-04-11 07:25:00,13.836,13.87,13.684,13.761,1950000.0
2007-04-11 07:30:00,13.796,13.898,13.715,13.77,1900000.0
2007-04-11 07:35:00,13.82,13.843,13.678,13.825,1450000.0
2007-04-11 07:40:00,13.775,13.841,13.689,13.816,1400000.0
2007-04-11 07:45:00,13.742,13.87,13.698,13.738,1600000.0
2007-04-11 07:50:00,13.739,13.867,13.718,13.809,1400000.0
2007-04-11 07:55:00,13.837,13.837,13.703,13.833,700000.0
2007-04-11 08:00:00,13.809,13.836,13.701,13.824,2300000.0
2007-04-11 08:05:00,13.763,13.85,13.715,13.838,1150000.0
2007-04-11 08:10:00,13.841,13.896,13.724,13.808,1200000.0
2007-04-11 08:15:00,13.727,13.847,13.693,13.771,1350000.0
2007-04-11 08:20:00,13.875,13.895,13.716,13.78,2000000.0
2007-04-11 08:25:00,13.851,13.863,13.701,13.78,1750000.0
2007-04-11 08:30:00,13.843,13.843,13.697,13.826,1800000.0
2007-04-11 08:35:00,13.736,13.844,13.699,13.7,2000000.0
2007-04-11 08:40:00,13.821,13.894,13.732,13.84,2150000.0
2007-04-11 08:45:00,13.886,13.907,13.696,13.79,2400000.0
2007-04-11 08:50:00,13.73,13.869,13.721,13.835,1700000.0
2007-04-11 08:55:00,13.735,13.887,13.721,13.814,1850000.0
2007-04-11 09:00:00,13.807,13.864,13.724,13.749,1500000.0
2007-04-11 09:05:00,13.84,13.909,13.719,13.735,1850000.0
2007-04-11 09:10:00,13.846,13.887,13.704,13.821,2100000.0
2007-04-11 09:15:00,13.799,13.864,13.721,13.85,1950000.0
2007-04-11 09:20:00,13.774,13.885,13.736,13.794,1850000.0
2007-04-11 09:25:00,13.886,13.886,13.722,13.854,2000000.0
2007-04-11 09:30:00,13.762,13.891,13.723,13.86,2100000.0
2007-04-11 09:35:00,13.764,13.89,13.726,13.875,2200000.0
2007-04-11 09:40:00,13.792,13.899,13.72,13.78,2200000.0
2007-04-11 09:45:00,13.809,13.884,13.724,13.784,2050000.0
2007-04-11 09:50:00,13.806,13.908,13.74,13.859,1850000.0
2007-04-11 09:55:00,13.858,13.925,13.751,13.892,1750000.0
2007-04-11 10:00:00,13.87,13.88,13.744,13.822,2200000.0
2007-04-11 10:05:00,13.782,13.963,13.757,13.923,2000000.0
2007-04-11 10:10:00,13.879,13.925,13.736,13.812,2300000.0
2007-04-11 10:15:00,13.917,13.971,13.766,13.863,2000000.0
2007-04-11 10:20:00,13.81,13.959,13.754,13.92,2700000.0
2007-04-11 10:25:00,13.795,13.933,13.746,13.889,2750000.0
2007-04-11 10:30:00,13.83,13.942,13.756,13.87,2350000.0
2007-04-11 10:35:00,13.817,13.963,13.762,13.769,2350000.0
2007-04-11 10:40:00,13.863,13.945,13.758,13.776,2050000.0
2007-04-11 10:45:00,13.869,13.928,13.739,13.78,2150000.0
2007-04-11 10:50:00,13.844,13.92,13.749,13.856,3200000.0
2007-04-11 10:55:00,13.856,13.937,13.752,13.768,2450000.0
2007-04-11 11:00:00,13.818,13.925,13.736,13.894,2200000.0
2007-04-11 11:05:00,13.771,13.985,13.768,13.889,2200000.0
2007-04-11 11:10:00,13.757,13.967,13.757,13.926,2200000.0
2007-04-11 11:15:00,13.835,13.958,13.812,13.958,2150000.0
2007-04-11 11:20:00,13.922,13.942,13.715,13.872,2300000.0
2007-04-11 11:25:00,13.829,13.985,13.778,13.862,2300000.0
2007-04-11 11:30:00,13.922,13.932,13.811,13.885,2050000.0
2007-04-11 11:35:00,13.895,13.958,13.778,13.832,2150000.0
2007-04-11 11:40:00,13.843,13.941,13.793,13.886,2050000.0
2007-04-11 11:45:00,13.81,13.902,13.74,13.84,2200000.0
2007-04-11 11:50:00,13.843,13.963,13.766,13.889,2200000.0
2007-04-11 11:55:00,13.839,13.957,13.786,13.871,1950000.0
2007-04-11 12:00:00,13.885,13.962,13.757,13.757,2150000.0
2007-04-11 12:05:00,13.886,13.954,13.77,13.843,1950000.0
2007-04-11 12:10:00,13.893,13.932,13.775,13.913,1850000.0
2007-04-11 12:15:00,13.829,13.918,13.758,13.796,1700000.0
2007-04-11 12:20:00,13.831,13.945,13.734,13.789,1850000.0
2007-04-11 12:25:00,13.883,13.902,13.756,13.871,2450000.0
2007-04-11 12:30:00,13.877,13.942,13.729,13.729,1650000.0
2007-04-11 12:35:00,13.904,13.942,13.742,13.869,2100000.0
2007-04-11 12:40:00,13.826,13.921,13.746,13.785,2400000.0
2007-04-11 12:45:00,13.818,13.917,13.747,13.795,2250000.0
2007-04-11 12:50:00,13.762,13.929,13.762,13.83,2300000.0
2007-04-11 12:55:00,13.801,13.951,13.731,13.874,2150000.0
2007-04-11 13:00:00,13.863,13.907,13.743,13.781,2200000.0
2007-04-11 13:05:00,13.757,13.907,13.726,13.798,2200000.0
2007-04-11 13:10:00,13.862,13.919,13.738,13.894,2250000.0
2007-04-11 13:15:00,13.824,13.904,13.726,13.792,2000000.0
2007-04-11 13:20:00,13.794,13.928,13.722,13.913,2050000.0
2007-04-11 13:25:00,13.889,13.9,13.737,13.841,2150000.0
2007-04-11 13:30:00,13.883,13.923,13.71,13.79,2100000.0
2007-04-11 13:35:00,13.841,13.928,13.779,13.879,2250000.0
2007-04-11 13:40:00,13.893,13.951,13.747,13.815,1950000.0
2007-04-11 13:45:00,13.821,13.959,13.772,13.897,2100000.0
2007-04-11 13:50:00,13.849,13.95,13.772,13.903,2000000.0
2007-04-11 13:55:00,13.868,13.935,13.777,13.925,1950000.0
2007-04-11 14:00:00,13.892,13.952,13.792,13.929,1800000.0
2007-04-11 14:05:00,13.897,13.903,13.746,13.787,2100000.0
2007-04-11 14:10:00,13.758,13.923,13.75,13.826,2050000.0
2007-04-11 14:15:00,13.771,13.941,13.771,13.918,2300000.0
2007-04-11 14:20:00,13.817,13.929,13.772,13.907,2050000.0
2007-04-11 14:25:00,13.838,13.932,13.791,13.908,1700000.0
2007-04-11 14:30:00,13.881,13.944,13.791,13.806,2000000.0
2007-04-11 14:35:00,13.913,13.935,13.787,13.824,1900000.0
2007-04-11 14:40:00,13.851,13.968,13.779,13.874,2300000.0
2007-04-11 14:45:00,13.873,13.982,13.817,13.822,2000000.0
2007-04-11 14:50:00,13.864,13.933,13.793,13.834,2150000.0
2007-04-11 14:55:00,13.897,13.945,13.799,13.945,2300000.0
2007-04-11 15:00:00,13.811,13.952,13.761,13.837,2400000.0
2007-04-11 15:05:00,13.792,13.969,13.772,13.81,2250000.0
2007-04-11 15:10:00,13.848,13.957,13.798,13.835,2100000.0
2007-04-11 15:15:00,13.941,13.954,13.777,13.908,2050000.0
2007-04-11 15:20:00,13.851,13.957,13.791,13.898,1950000.0
2007-04-11 15:25:00,13.926,13.936,13.801,13.846,2000000.0
2007-04-11 15:30:00,13.892,13.926,13.784,13.902,2100000.0
2007-04-11 15:35:00,13.874,13.96,13.805,13.805,2200000.0
2007-04-11 15:40:00,13.841,13.976,13.823,13.938,2000000.0
2007-04-11 15:45:00,13.979,13.979,13.822,13.959,2100000.0
2007-04-11 15:50:00,13.858,13.951,13.777,13.894,2200000.0
2007-04-11 15:55:00,13.763,13.897,13.719,13.778,2350000.0
2007-04-11 16:00:00,13.836,13.892,13.701,13.815,2550000.0
2007-04-11 16:05:00,13.846,13.872,13.685,13.817,2100000.0
2007-04-11 16:10:00,13.778,13.836,13.639,13.756,2300000.0
2007-04-11 16:15:00,13.848,13.875,13.704,13.758,2150000.0
2007-04-11 16:20:00,13.863,13.876,13.63,13.783,2200000.0
2007-04-11 16:25:00,13.744,13.788,13.605,13.678,2200000.0
2007-04-11 16:30:00,13.705,13.82,13.631,13.789,2050000.0
2007-04-11 16:35:00,13.699,13.825,13.634,13.769,2450000.0
2007-04-11 16:40:00,13.71,13.849,13.641,13.701,2100000.0
2007-04-11 16:45:00,13.725,13.84,13.637,13.637,2300000.0
2007-04-11 16:50:00,13.745,13.812,13.651,13.671,2250000.0
2007-04-11 16:55:00,13.788,13.811,13.638,13.671,2250000.0
2007-04-11 17:00:00,13.763,13.767,13.616,13.698,2100000.0
2007-04-11 17:05:00,13.753,13.8,13.6,13.687,1900000.0
2007-04-11 17:10:00,13.759,13.82,13.659,13.751,2150000.0
2007-04-11 17:15:00,13.653,13.789,13.629,13.729,2050000.0
2007-04-11 17:20:00,13.688,13.747,13.581,13.627,2250000.0
2007-04-11 17:25:00,13.704,13.786,13.621,13.746,2300000.0
2007-04-11 17:30:00,13.619,13.785,13.579,13.724,2150000.0
2007-04-11 17:35:00,13.716,13.769,13.595,13.657,2250000.0
2007-04-11 17:40:00,13.645,13.796,13.612,13.744,2200000.0
2007-04-11 17:45:00,13.692,13.806,13.654,13.754,2050000.0
2007-04-11 17:50:00,13.766,13.819,13.656,13.791,2300000.0
2007-04-11 17:55:00,13.698,13.849,13.644,13.784,1950000.0
2007-04-11 18:00:00,13.689,13.799,13.648,13.774,2050000.0
2007-04-11 18:05:00,13.791,13.794,13.654,13.703,1750000.0
2007-04-11 18:10:00,13.73,13.816,13.648,13.784,1900000.0
2007-04-11 18:15:00,13.767,13.836,13.63,13.721,2000000.0
2007-04-11 18:20:00,13.659,13.781,13.62,13.781,1950000.0
2007-04-11 18:25:00,13.704,13.803,13.63,13.79,2100000.0
2007-04-11 18:30:00,13.761,13.799,13.632,13.788,1900000.0
2007-04-11 18:35:00,13.734,13.799,13.646,13.756,2100000.0
2007-04-11 18:40:00,13.792,13.819,13.637,13.637,1950000.0
2007-04-11 18:45:00,13.654,13.783,13.632,13.783,1450000.0
2007-04-11 18:50:00,13.754,13.817,13.652,13.674,2000000.0
2007-04-11 18:55:00,13.686,13.812,13.636,13.753,2050000.0
2007-04-11 19:00:00,13.725,13.822,13.607,13.756,2000000.0
2007-04-11 19:05:00,13.701,13.817,13.649,13.725,1850000.0
2007-04-11 19:10:00,13.764,13.808,13.631,13.746,2100000.0
2007-04-11 19:15:00,13.687,13.823,13.673,13.809,2050000.0
2007-04-11 19:20:00,13.734,13.829,13.66,13.707,1950000.0
2007-04-11 19:25:00,13.791,13.864,13.655,13.7,2150000.0
2007-04-11 19:30:00,13.674,13.811,13.674,13.687,1600000.0
2007-04-11 19:35:00,13.721,13.816,13.661,13.685,650000.0
2007-04-11 19:40:00,13.72,13.849,13.681,13.709,1600000.0
2007-04-11 19:45:00,13.765,13.803,13.643,13.672,1550000.0
2007-04-11 19:50:00,13.753,13.818,13.643,13.674,1700000.0
2007-04-11 19:55:00,13.801,13.827,13.637,13.67,1300000.0
2007-04-11 20:00:00,13.716,13.825,13.653,13.806,1900000.0
2007-04-11 20:05:00,13.766,13.834,13.642,13.7,1500000.0
2007-04-11 20:10:00,13.74,13.796,13.612,13.736,1850000.0
2007-04-11 20:15:00,13.723,13.772,13.602,13.624,1650000.0
2007-04-11 20:20:00,13.764,13.779,13.623,13.688,1450000.0
2007-04-11 20:25:00,13.763,13.774,13.639,13.745,1350000.0
2007-04-11 20:30:00,13.718,13.801,13.629,13.733,1750000.0
2007-04-11 20:35:00,13.708,13.764,13.615,13.757,1450000.0
2007-04-11 20:40:00,13.737,13.772,13.628,13.738,1300000.0
2007-04-11 20:45:00,13.752,13.759,13.639,13.645,1050000.0
2007-04-11 20:50:00,13.727,13.781,13.637,13.76,2050000.0
2007-04-11 20:55:00,13.743,13.743,13.643,13.714,500000.0
2007-04-11 21:00:00,13.703,13.841,13.636,13.649,1300000.0
2007-04-11 21:05:00,13.69,13.766,13.69,13.744,250000.0
2007-04-11 21:10:00,13.686,13.77,13.638,13.738,500000.0
2007-04-11 21:15:00,13.747,13.747,13.666,13.733,350000.0
2007-04-11 21:20:00,13.626,13.789,13.626,13.671,1200000.0
2007-04-11 21:25:00,13.651,13.798,13.651,13.776,1050000.0
2007-04-11 21:30:00,13.676,13.797,13.676,13.749,500000.0
2007-04-11 21:35:00,13.768,13.814,13.667,13.702,1100000.0
2007-04-11 21:40:00,13.777,13.814,13.664,13.701,1000000.0
2007-04-11 21:45:00,13.799,13.821,13.683,13.716,450000.0
2007-04-11 21:50:00,13.709,13.772,13.648,13.686,400000.0
2007-04-11 21:55:00,13.728,13.806,13.666,13.772,600000.0
2007-04-11 22:00:00,13.774,13.811,13.734,13.781,300000.0
2007-04-11 22:15:00,13.776,13.811,13.718,13.773,450000.0
2007-04-11 22:20:00,13.758,13.778,13.674,13.757,350000.0
2007-04-11 22:25:00,13.686,13.856,13.672,13.705,600000.0
2007-04-11 22:30:00,13.685,13.779,13.666,13.752,500000.0
2007-04-11 22:35:00,13.794,13.813,13.706,13.756,900000.0
2007-04-11 22:40:00,13.713,13.799,13.682,13.771,700000.0
2007-04-11 22:45:00,13.691,13.818,13.691,13.818,350000.0
2007-04-11 22:50:00,13.767,13.778,13.667,13.674,500000.0
2007-04-11 22:55:00,13.8,13.8,13.694,13.788,550000.0
2007-04-11 23:00:00,13.696,13.803,13.67,13.746,600000.0
2007-04-11 23:05:00,13.668,13.775,13.668,13.773,150000.0
2007-04-11 23:10:00,13.757,13.811,13.69,13.806,1250000.0
2007-04-11 23:15:00,13.71,13.792,13.71,13.768,250000.0
2007-04-11 23:20:00,13.701,13.778,13.694,13.764,250000.0
2007-04-11 23:25:00,13.691,13.76,13.674,13.757,250000.0
2007-04-11 23:35:00,13.785,13.785,13.779,13.779,100000.0
2007-04-11 23:40:00,13.686,13.785,13.686,13.785,150000.0
2007-04-11 23:50:00,13.701,13.766,13.683,13.765,250000.0
2007-04-11 23:55:00,13.729,13.798,13.727,13.779,250000.0
2007-04-12 00:00:00,13.81,13.92,13.66,13.719,400000.0
2007-04-12 00:05:00,13.681,13.819,13.674,13.801,1100000.0
2007-04-12 00:10:00,13.731,13.821,13.659,13.801,800000.0
2007-04-12 00:15:00,13.764,13.824,13.718,13.788,500000.0
2007-04-12 00:30:00,13.701,13.774,13.686,13.768,250000.0
2007-04-12 00:40:00,13.711,13.829,13.684,13.721,550000.0
2007-04-12 00:45:00,13.804,13.855,13.62,13.685,1300000.0
2007-04-12 00:50:00,13.77,13.817,13.665,13.762,1050000.0
2007-04-12 00:55:00,13.779,13.779,13.682,13.728,900000.0
2007-04-12 01:00:00,13.789,13.807,13.704,13.704,350000.0
2007-04-12 01:05:00,13.698,13.813,13.673,13.784,1250000.0
2007-04-12 01:10:00,13.781,13.794,13.692,13.773,350000.0
2007-04-12 01:15:00,13.694,13.802,13.677,13.802,850000.0
2007-04-12 01:20:00,13.797,13.823,13.704,13.728,1000000.0
2007-04-12 01:25:00,13.746,13.785,13.704,13.739,700000.0
2007-04-12 01:30:00,13.716,13.794,13.716,13.774,250000.0
2007-04-12 01:35:00,13.728,13.791,13.692,13.791,500000.0
2007-04-12 01:40:00,13.792,13.838,13.705,13.834,1650000.0
2007-04-12 01:45:00,13.691,13.84,13.691,13.782,800000.0
2007-04-12 01:50:00,13.716,13.809,13.709,13.809,800000.0
2007-04-12 01:55:00,13.782,13.83,13.666,13.8,1650000.0
2007-04-12 02:00:00,13.749,13.832,13.682,13.695,1600000.0
2007-04-12 02:05:00,13.791,13.812,13.657,13.785,1350000.0
2007-04-12 02:10:00,13.763,13.812,13.655,13.741,1750000.0
2007-04-12 02:15:00,13.768,13.816,13.667,13.781,1850000.0
2007-04-12 02:20:00,13.662,13.783,13.662,13.715,1550000.0
2007-04-12 02:25:00,13.798,13.845,13.699,13.808,1400000.0
2007-04-12 02:30:00,13.76,13.832,13.643,13.751,1000000.0
2007-04-12 02:35:00,13.682,13.873,13.676,13.689,1600000.0
2007-04-12 02:40:00,13.753,13.788,13.632,13.688,1150000.0
2007-04-12 02:45:00,13.768,13.785,13.638,13.739,850000.0
2007-04-12 02:50:00,13.76,13.81,13.638,13.791,1600000.0
2007-04-12 02:55:00,13.658,13.813,13.658,13.748,1350000.0
2007-04-12 03:00:00,13.729,13.809,13.655,13.721,950000.0
2007-04-12 03:05:00,13.674,13.805,13.672,13.794,950000.0
2007-04-12 03:10:00,13.631,13.805,13.631,13.785,1250000.0
2007-04-12 03:15:00,13.77,13.799,13.665,13.665,1000000.0
2007-04-12 03:20:00,13.777,13.818,13.652,13.652,1050000.0
2007-04-12 03:25:00,13.695,13.759,13.671,13.759,550000.0
2007-04-12 03:30:00,13.748,13.825,13.675,13.771,850000.0
2007-04-12 03:35:00,13.783,13.783,13.675,13.675,800000.0
2007-04-12 03:40:00,13.771,13.794,13.659,13.789,800000.0
2007-04-12 03:45:00,13.755,13.843,13.697,13.698,1450000.0
2007-04-12 03:50:00,13.81,13.874,13.685,13.716,1350000.0
2007-04-12 03:55:00,13.775,13.832,13.698,13.828,1100000.0
2007-04-12 04:00:00,13.825,13.842,13.725,13.728,1050000.0
2007-04-12 04:05:00,13.781,13.85,13.693,13.781,1250000.0
2007-04-12 04:10:00,13.7,13.842,13.64,13.825,1600000.0
2007-04-12 04:15:00,13.773,13.812,13.656,13.812,1250000.0
2007-04-12 04:20:00,13.768,13.841,13.688,13.806,1700000.0
2007-04-12 04:25:00,13.804,13.844,13.697,13.828,1000000.0
2007-04-12 04:30:00,13.795,13.823,13.683,13.778,850000.0
2007-04-12 04:35:00,13.748,13.814,13.669,13.806,1750000.0
2007-04-12 04:40:00,13.754,13.827,13.709,13.784,700000.0
2007-04-12 04:45:00,13.754,13.841,13.663,13.699,1100000.0
2007-04-12 04:50:00,13.73,13.797,13.663,13.76,700000.0
2007-04-12 04:55:00,13.759,13.846,13.688,13.795,1400000.0
2007-04-12 05:00:00,13.708,13.838,13.706,13.824,750000.0
2007-04-12 05:05:00,13.715,13.81,13.705,13.759,300000.0
2007-04-12 05:10:00,13.731,13.808,13.724,13.731,300000.0
2007-04-12 05:15:00,13.823,13.823,13.699,13.753,700000.0
2007-04-12 05:20:00,13.759,13.864,13.706,13.794,1150000.0
2007-04-12 05:25:00,13.806,13.806,13.717,13.787,550000.0
2007-04-12 05:30:00,13.804,13.809,13.763,13.786,250000.0
2007-04-12 05:35:00,13.751,13.828,13.738,13.77,450000.0
2007-04-12 05:40:00,13.814,13.857,13.683,13.852,950000.0
2007-04-12 05:45:00,13.851,13.851,13.7,13.733,300000.0
2007-04-12 05:50:00,13.74,13.862,13.74,13.747,650000.0
2007-04-12 05:55:00,13.736,13.831,13.704,13.825,450000.0
2007-04-12 06:00:00,13.719,13.844,13.703,13.811,450000.0
2007-04-12 06:05:00,13.821,13.839,13.683,13.797,800000.0
2007-04-12 06:10:00,13.709,13.818,13.709,13.721,300000.0
2007-04-12 06:15:00,13.721,13.798,13.711,13.784,600000.0
2007-04-12 06:20:00,13.821,13.821,13.704,13.704,400000.0
2007-04-12 06:25:00,13.789,13.793,13.774,13.788,300000.0
2007-04-12 06:30:00,13.752,13.839,13.736,13.778,900000.0
2007-04-12 06:35:00,13.847,13.847,13.73,13.8,750000.0
2007-04-12 06:40:00,13.78,13.794,13.739,13.789,500000.0
2007-04-12 06:45:00,13.791,13.812,13.739,13.811,450000.0
2007-04-12 06:50:00,13.778,13.837,13.695,13.803,1050000.0
2007-04-12 06:55:00,13.823,13.854,13.731,13.817,900000.0
2007-04-12 07:00:00,13.716,13.803,13.706,13.706,350000.0
2007-04-12 07:05:00,13.832,13.832,13.702,13.739,650000.0
2007-04-12 07:10:00,13.786,13.824,13.704,13.781,500000.0
2007-04-12 07:15:00,13.741,13.863,13.713,13.729,950000.0
2007-04-12 07:20:00,13.799,13.861,13.714,13.798,850000.0
2007-04-12 07:25:00,13.793,13.834,13.713,13.749,1050000.0
2007-04-12 07:30:00,13.759,13.851,13.709,13.771,1400000.0
2007-04-12 07:35:00,13.723,13.881,13.705,13.801,750000.0
2007-04-12 07:40:00,13.759,13.853,13.692,13.812,1250000.0
2007-04-12 07:45:00,13.725,13.833,13.679,13.748,1300000.0
2007-04-12 07:50:00,13.729,13.855,13.699,13.821,1300000.0
2007-04-12 07:55:00,13.821,13.821,13.702,13.801,750000.0
2007-04-12 08:00:00,13.821,13.844,13.708,13.807,2450000.0
2007-04-12 08:05:00,13.728,13.82,13.686,13.793,1650000.0
2007-04-12 08:10:00,13.811,13.831,13.702,13.773,950000.0
2007-04-12 08:15:00,13.738,13.858,13.738,13.779,1300000.0
2007-04-12 08:20:00,13.85,13.868,13.716,13.824,1350000.0
2007-04-12 08:25:00,13.861,13.861,13.71,13.8,1300000.0
2007-04-12 08:30:00,13.841,13.864,13.744,13.828,1200000.0
2007-04-12 08:35:00,13.78,13.887,13.703,13.71,2000000.0
2007-04-12 08:40:00,13.817,13.874,13.71,13.831,2200000.0
2007-04-12 08:45:00,13.889,13.893,13.692,13.78,2400000.0
2007-04-12 08:50:00,13.745,13.914,13.674,13.759,1700000.0
2007-04-12 08:55:00,13.864,13.87,13.687,13.8,1950000.0
2007-04-12 09:00:00,13.817,13.891,13.734,13.775,1650000.0
2007-04-12 09:05:00,13.838,13.885,13.725,13.747,1700000.0
2007-04-12 09:10:00,13.856,13.895,13.704,13.792,1550000.0
2007-04-12 09:15:00,13.808,13.895,13.733,13.877,1600000.0
2007-04-12 09:20:00,13.847,13.925,13.747,13.803,1100000.0
2007-04-12 09:25:00,13.881,13.884,13.739,13.87,1650000.0
2007-04-12 09:30:00,13.797,13.877,13.679,13.819,2100000.0
2007-04-12 09:35:00,13.767,13.918,13.729,13.882,2200000.0
2007-04-12 09:40:00,13.767,13.916,13.73,13.826,2200000.0
2007-04-12 09:45:00,13.83,13.906,13.747,13.814,2050000.0
2007-04-12 09:50:00,13.796,13.873,13.709,13.836,1850000.0
2007-04-12 09:55:00,13.831,13.908,13.746,13.884,2150000.0
2007-04-12 10:00:00,13.879,13.934,13.732,13.829,2200000.0
2007-04-12 10:05:00,13.74,13.948,13.739,13.912,2100000.0
2007-04-12 10:10:00,13.883,13.946,13.743,13.774,1800000.0
2007-04-12 10:15:00,13.878,13.933,13.718,13.834,2000000.0
2007-04-12 10:20:00,13.794,13.933,13.69,13.888,2700000.0
2007-04-12 10:25:00,13.764,13.888,13.695,13.848,2750000.0
2007-04-12 10:30:00,13.782,13.906,13.711,13.851,2350000.0
2007-04-12 10:35:00,13.764,13.868,13.706,13.725,2350000.0
2007-04-12 10:40:00,13.836,13.884,13.719,13.846,2600000.0
2007-04-12 10:45:00,13.815,13.89,13.721,13.747,2150000.0
2007-04-12 10:50:00,13.808,13.881,13.697,13.826,3200000.0
2007-04-12 10:55:00,13.824,13.918,13.722,13.736,2450000.0
2007-04-12 11:00:00,13.797,13.879,13.709,13.874,2200000.0
2007-04-12 11:05:00,13.741,13.918,13.71,13.849,2200000.0
2007-04-12 11:10:00,13.736,13.871,13.694,13.847,1950000.0
2007-04-12 11:15:00,13.805,13.878,13.682,13.86,1750000.0
2007-04-12 11:20:00,13.826,13.895,13.701,13.834,2300000.0
2007-04-12 11:25:00,13.751,13.913,13.701,13.78,2300000.0
2007-04-12 11:30:00,13.846,13.878,13.737,13.812,2050000.0
2007-04-12 11:35:00,13.805,13.89,13.688,13.738,2150000.0
2007-04-12 11:40:00,13.713,13.867,13.713,13.83,1150000.0
2007-04-12 11:45:00,13.743,13.886,13.706,13.789,2200000.0
2007-04-12 11:50:00,13.813,13.888,13.721,13.814,2200000.0
2007-04-12 11:55:00,13.803,13.864,13.685,13.76,1950000.0
2007-04-12 12:00:00,13.797,13.843,13.683,13.728,2150000.0
2007-04-12 12:05:00,13.765,13.831,13.646,13.718,1950000.0
2007-04-12 12:10:00,13.8,13.813,13.637,13.8,1850000.0
2007-04-12 12:15:00,13.705,13.797,13.654,13.693,2100000.0
2007-04-12 12:20:00,13.707,13.821,13.625,13.78,2450000.0
2007-04-12 12:25:00,13.773,13.851,13.647,13.803,2000000.0
2007-04-12 12:30:00,13.812,13.823,13.666,13.666,1800000.0
2007-04-12 12:35:00,13.809,13.85,13.675,13.777,1750000.0
2007-04-12 12:40:00,13.746,13.841,13.666,13.69,2400000.0
2007-04-12 12:45:00,13.72,13.837,13.67,13.728,2250000.0
2007-04-12 12:50:00,13.727,13.862,13.678,13.752,2300000.0
2007-04-12 12:55:00,13.741,13.822,13.633,13.785,2150000.0
2007-04-12 13:00:00,13.764,13.814,13.631,13.698,2200000.0
2007-04-12 13:05:00,13.678,13.863,13.651,13.678,2200000.0
2007-04-12 13:10:00,13.768,13.888,13.681,13.805,2250000.0
2007-04-12 13:15:00,13.715,13.826,13.636,13.717,2000000.0
2007-04-12 13:20:00,13.729,13.834,13.644,13.834,2050000.0
2007-04-12 13:25:00,13.807,13.828,13.657,13.79,1850000.0
2007-04-12 13:30:00,13.81,13.84,13.65,13.722,2100000.0
2007-04-12 13:35:00,13.729,13.834,13.669,13.801,2250000.0
2007-04-12 13:40:00,13.771,13.837,13.686,13.761,1950000.0
2007-04-12 13:45:00,13.722,13.838,13.667,13.806,2100000.0
2007-04-12 13:50:00,13.765,13.833,13.658,13.824,2000000.0
2007-04-12 13:55:00,13.788,13.842,13.668,13.819,1950000.0
2007-04-12 14:00:00,13.766,13.804,13.674,13.802,1800000.0
2007-04-12 14:05:00,13.77,13.782,13.624,13.702,2100000.0
2007-04-12 14:10:00,13.661,13.808,13.624,13.695,2050000.0
2007-04-12 14:15:00,13.667,13.806,13.622,13.772,2300000.0
2007-04-12 14:20:00,13.714,13.819,13.677,13.795,2050000.0
2007-04-12 14:25:00,13.729,13.839,13.667,13.798,1800000.0
2007-04-12 14:30:00,13.771,13.877,13.715,13.715,2100000.0
2007-04-12 14:35:00,13.837,13.865,13.679,13.85,2150000.0
2007-04-12 14:40:00,13.78,13.873,13.719,13.837,2300000.0
2007-04-12 14:45:00,13.824,13.869,13.673,13.683,2000000.0
2007-04-12 14:50:00,13.754,13.838,13.679,13.716,2150000.0
2007-04-12 14:55:00,13.755,13.842,13.649,13.841,2300000.0
2007-04-12 15:00:00,13.704,13.868,13.683,13.752,2400000.0
2007-04-12 15:05:00,13.738,13.865,13.694,13.725,2250000.0
2007-04-12 15:10:00,13.738,13.832,13.626,13.702,2100000.0
2007-04-12 15:15:00,13.819,13.824,13.686,13.746,2050000.0
2007-04-12 15:20:00,13.716,13.871,13.671,13.806,1800000.0
2007-04-12 15:25:00,13.807,13.821,13.685,13.719,2000000.0
2007-04-12 15:30:00,13.783,13.883,13.672,13.759,2200000.0
2007-04-12 15:35:00,13.776,13.854,13.656,13.663,2400000.0
2007-04-12 15:40:00,13.698,13.844,13.631,13.81,2000000.0
2007-04-12 15:45:00,13.825,13.855,13.682,13.855,2100000.0
2007-04-12 15:50:00,13.709,13.876,13.688,13.829,2250000.0
2007-04-12 15:55:00,13.725,13.892,13.657,13.792,2350000.0
2007-04-12 16:00:00,13.823,13.883,13.684,13.791,2350000.0
2007-04-12 16:05:00,13.803,13.875,13.684,13.843,2100000.0
2007-04-12 16:10:00,13.82,13.884,13.692,13.773,2300000.0
2007-04-12 16:15:00,13.832,13.868,13.706,13.722,2150000.0
2007-04-12 16:20:00,13.826,13.829,13.668,13.819,2300000.0
2007-04-12 16:25:00,13.803,13.828,13.639,13.684,2200000.0
2007-04-12 16:30:00,13.718,13.824,13.672,13.8,2050000.0
2007-04-12 16:35:00,13.692,13.838,13.656,13.797,2450000.0
2007-04-12 16:40:00,13.705,13.857,13.68,13.687,1900000.0
2007-04-12 16:45:00,13.772,13.81,13.643,13.652,2450000.0
2007-04-12 16:50:00,13.728,13.811,13.634,13.749,1750000.0
2007-04-12 16:55:00,13.743,13.789,13.654,13.695,2050000.0
2007-04-12 17:00:00,13.779,13.782,13.621,13.689,2100000.0
2007-04-12 17:05:00,13.748,13.775,13.591,13.658,2250000.0
2007-04-12 17:10:00,13.684,13.707,13.515,13.661,2150000.0
2007-04-12 17:15:00,13.563,13.735,13.537,13.69,2050000.0
2007-04-12 17:20:00,13.668,13.733,13.573,13.615,2250000.0
2007-04-12 17:25:00,13.701,13.756,13.592,13.732,2300000.0
2007-04-12 17:30:00,13.629,13.784,13.603,13.742,2100000.0
2007-04-12 17:35:00,13.709,13.778,13.61,13.638,2250000.0
2007-04-12 17:40:00,13.634,13.769,13.623,13.725,2200000.0
2007-04-12 17:45:00,13.67,13.765,13.572,13.738,2050000.0
2007-04-12 17:50:00,13.738,13.829,13.615,13.773,2300000.0
2007-04-12 17:55:00,13.638,13.789,13.599,13.722,1950000.0
2007-04-12 18:00:00,13.61,13.748,13.599,13.661,2100000.0
2007-04-12 18:05:00,13.752,13.834,13.651,13.68,2050000.0
2007-04-12 18:10:00,13.658,13.811,13.652,13.756,2000000.0
2007-04-12 18:15:00,13.755,13.813,13.647,13.775,1950000.0
2007-04-12 18:20:00,13.697,13.819,13.638,13.786,2150000.0
2007-04-12 18:25:00,13.698,13.814,13.65,13.814,2100000.0
2007-04-12 18:30:00,13.754,13.848,13.652,13.81,2000000.0
2007-04-12 18:35:00,13.735,13.825,13.664,13.791,2050000.0
2007-04-12 18:40:00,13.78,13.807,13.654,13.716,2100000.0
2007-04-12 18:45:00,13.687,13.799,13.626,13.788,1700000.0
2007-04-12 18:50:00,13.769,13.816,13.672,13.704,1950000.0
2007-04-12 18:55:00,13.704,13.799,13.658,13.748,2050000.0
2007-04-12 19:00:00,13.728,13.808,13.664,13.772,2000000.0
2007-04-12 19:05:00,13.69,13.802,13.651,13.729,1800000.0
2007-04-12 19:10:00,13.748,13.819,13.678,13.783,2100000.0
2007-04-12 19:15:00,13.719,13.807,13.632,13.777,2050000.0
2007-04-12 19:20:00,13.681,13.811,13.635,13.667,1750000.0
2007-04-12 19:25:00,13.781,13.803,13.63,13.697,2150000.0
2007-04-12 19:30:00,13.761,13.774,13.674,13.674,1300000.0
2007-04-12 19:35:00,13.692,13.819,13.655,13.701,1000000.0
2007-04-12 19:40:00,13.704,13.833,13.639,13.763,1750000.0
2007-04-12 19:45:00,13.81,13.81,13.618,13.651,1400000.0
2007-04-12 19:50:00,13.802,13.86,13.651,13.724,1550000.0
2007-04-12 19:55:00,13.772,13.825,13.653,13.674,1800000.0
2007-04-12 20:00:00,13.733,13.806,13.647,13.647,1350000.0
2007-04-12 20:05:00,13.81,13.827,13.663,13.702,1500000.0
2007-04-12 20:10:00,13.782,13.782,13.643,13.724,1150000.0
2007-04-12 20:15:00,13.727,13.825,13.643,13.742,1000000.0
2007-04-12 20:20:00,13.8,13.8,13.621,13.69,1600000.0
2007-04-12 20:25:00,13.756,13.817,13.704,13.754,1350000.0
2007-04-12 20:30:00,13.813,13.813,13.683,13.783,1100000.0
2007-04-12 20:35:00,13.728,13.841,13.671,13.827,950000.0
2007-04-12 20:40:00,13.714,13.871,13.705,13.835,1200000.0
2007-04-12 20:45:00,13.821,13.832,13.688,13.803,1050000.0
2007-04-12 20:50:00,13.774,13.854,13.704,13.833,2000000.0
2007-04-12 20:55:00,13.734,13.87,13.695,13.786,1450000.0
2007-04-12 21:00:00,13.764,13.885,13.706,13.847,850000.0
2007-04-12 21:05:00,13.813,13.827,13.687,13.788,850000.0
2007-04-12 21:10:00,13.743,13.833,13.711,13.817,600000.0
2007-04-12 21:15:00,13.793,13.837,13.649,13.797,1500000.0
2007-04-12 21:20:00,13.68,13.838,13.68,13.78,850000.0
2007-04-12 21:25:00,13.784,13.796,13.687,13.732,750000.0
2007-04-12 21:30:00,13.722,13.841,13.698,13.779,500000.0
2007-04-12 21:35:00,13.798,13.846,13.711,13.781,800000.0
2007-04-12 21:40:00,13.743,13.823,13.69,13.823,400000.0
2007-04-12 21:45:00,13.788,13.816,13.714,13.795,900000.0
2007-04-12 21:50:00,13.775,13.829,13.703,13.829,950000.0
2007-04-12 21:55:00,13.733,13.857,13.708,13.807,1000000.0
2007-04-12 22:00:00,13.731,13.854,13.683,13.698,1600000.0
2007-04-12 22:05:00,13.72,13.848,13.708,13.774,500000.0
2007-04-12 22:10:00,13.817,13.851,13.713,13.844,1750000.0
2007-04-12 22:15:00,13.726,13.852,13.715,13.808,1100000.0
2007-04-12 22:20:00,13.758,13.852,13.711,13.844,200000.0
2007-04-12 22:25:00,13.75,13.808,13.724,13.794,400000.0
2007-04-12 22:30:00,13.815,13.873,13.738,13.804,600000.0
2007-04-12 22:35:00,13.818,13.828,13.728,13.757,700000.0
2007-04-12 22:40:00,13.721,13.805,13.71,13.791,600000.0
2007-04-12 22:45:00,13.769,13.833,13.726,13.726,500000.0
2007-04-12 22:50:00,13.724,13.806,13.711,13.724,800000.0
2007-04-12 22:55:00,13.735,13.845,13.705,13.714,1550000.0
2007-04-12 23:00:00,13.833,13.833,13.7,13.776,350000.0
2007-04-12 23:10:00,13.778,13.84,13.712,13.728,1200000.0
2007-04-12 23:15:00,13.713,13.836,13.698,13.698,350000.0
2007-04-12 23:20:00,13.805,13.827,13.794,13.796,200000.0
2007-04-12 23:30:00,13.712,13.83,13.698,13.83,350000.0
2007-04-12 23:35:00,13.801,13.803,13.801,13.803,100000.0
2007-04-12 23:45:00,13.777,13.836,13.762,13.836,150000.0
2007-04-13 00:00:00,13.83,14.1,13.81,14.04,250000.0
2007-04-13 00:05:00,13.713,13.814,13.702,13.717,800000.0
2007-04-13 00:15:00,13.709,13.827,13.709,13.741,650000.0
2007-04-13 00:20:00,13.79,13.823,13.745,13.784,250000.0
2007-04-13 00:25:00,13.725,13.837,13.7,13.762,800000.0
2007-04-13 00:30:00,13.743,13.843,13.68,13.808,1050000.0
2007-04-13 00:35:00,13.721,13.798,13.714,13.784,250000.0
2007-04-13 00:40:00,13.789,13.789,13.714,13.714,200000.0
2007-04-13 00:45:00,13.807,13.807,13.673,13.738,450000.0
2007-04-13 00:50:00,13.8,13.8,13.691,13.788,250000.0
2007-04-13 00:55:00,13.741,13.818,13.731,13.731,300000.0
2007-04-13 01:00:00,13.723,13.803,13.709,13.796,250000.0
2007-04-13 01:05:00,13.721,13.843,13.721,13.843,400000.0
2007-04-13 01:10:00,13.803,13.836,13.705,13.836,500000.0
2007-04-13 01:15:00,13.716,13.8,13.707,13.727,700000.0
2007-04-13 01:20:00,13.815,13.849,13.732,13.751,500000.0
2007-04-13 01:25:00,13.768,13.83,13.722,13.773,1550000.0
2007-04-13 01:30:00,13.747,13.887,13.747,13.864,800000.0
2007-04-13 01:35:00,13.751,13.833,13.726,13.823,1250000.0
2007-04-13 01:40:00,13.811,13.863,13.74,13.856,1750000.0
2007-04-13 01:45:00,13.84,13.84,13.725,13.818,500000.0
2007-04-13 01:50:00,13.749,13.847,13.704,13.813,1100000.0
2007-04-13 01:55:00,13.803,13.843,13.697,13.804,1350000.0
2007-04-13 02:00:00,13.799,13.845,13.731,13.807,750000.0
2007-04-13 02:05:00,13.825,13.868,13.687,13.711,1250000.0
2007-04-13 02:10:00,13.709,13.83,13.674,13.799,1300000.0
2007-04-13 02:15:00,13.752,13.847,13.702,13.827,1350000.0
2007-04-13 02:20:00,13.739,13.827,13.7,13.817,1500000.0
2007-04-13 02:25:00,13.738,13.847,13.714,13.817,1550000.0
2007-04-13 02:30:00,13.709,13.824,13.688,13.764,600000.0
2007-04-13 02:35:00,13.719,13.844,13.679,13.803,950000.0
2007-04-13 02:40:00,13.744,13.854,13.683,13.854,450000.0
2007-04-13 02:45:00,13.783,13.863,13.693,13.693,900000.0
2007-04-13 02:50:00,13.809,13.875,13.685,13.832,800000.0
2007-04-13 02:55:00,13.794,13.858,13.716,13.818,1300000.0
2007-04-13 03:00:00,13.697,13.87,13.676,13.82,1400000.0
2007-04-13 03:05:00,13.826,13.845,13.695,13.695,1200000.0
2007-04-13 03:10:00,13.679,13.82,13.679,13.806,650000.0
2007-04-13 03:15:00,13.758,13.82,13.736,13.799,450000.0
2007-04-13 03:20:00,13.711,13.788,13.704,13.783,350000.0
2007-04-13 03:25:00,13.711,13.788,13.704,13.783,400000.0
2007-04-13 03:30:00,13.815,13.824,13.698,13.786,850000.0
2007-04-13 03:35:00,13.827,13.827,13.688,13.688,750000.0
2007-04-13 03:40:00,13.765,13.854,13.734,13.854,400000.0
2007-04-13 03:45:00,13.755,13.828,13.683,13.683,700000.0
2007-04-13 03:50:00,13.796,13.841,13.701,13.813,700000.0
2007-04-13 03:55:00,13.704,13.82,13.704,13.789,700000.0
2007-04-13 04:00:00,13.806,13.852,13.744,13.817,450000.0
2007-04-13 04:05:00,13.714,13.823,13.714,13.791,700000.0
2007-04-13 04:10:00,13.781,13.833,13.701,13.833,550000.0
2007-04-13 04:15:00,13.748,13.809,13.743,13.786,250000.0
2007-04-13 04:20:00,13.799,13.861,13.714,13.848,1300000.0
2007-04-13 04:25:00,13.703,13.876,13.703,13.758,600000.0
2007-04-13 04:30:00,13.756,13.828,13.744,13.814,500000.0
2007-04-13 04:35:00,13.776,13.853,13.718,13.838,700000.0
2007-04-13 04:40:00,13.728,13.879,13.716,13.783,1650000.0
2007-04-13 04:45:00,13.768,13.84,13.678,13.678,500000.0
2007-04-13 04:50:00,13.799,13.826,13.738,13.749,300000.0
2007-04-13 04:55:00,13.734,13.835,13.729,13.807,1000000.0
2007-04-13 05:00:00,13.797,13.857,13.699,13.757,450000.0
2007-04-13 05:05:00,13.731,13.808,13.724,13.794,500000.0
2007-04-13 05:10:00,13.731,13.835,13.724,13.801,450000.0
2007-04-13 05:15:00,13.789,13.864,13.721,13.795,650000.0
2007-04-13 05:20:00,13.832,13.834,13.697,13.787,1050000.0
2007-04-13 05:25:00,13.744,13.834,13.693,13.801,900000.0
2007-04-13 05:30:00,13.703,13.836,13.703,13.754,550000.0
2007-04-13 05:35:00,13.796,13.834,13.693,13.801,800000.0
2007-04-13 05:40:00,13.798,13.855,13.714,13.855,700000.0
2007-04-13 05:45:00,13.831,13.831,13.689,13.69,550000.0
2007-04-13 05:55:00,13.728,13.825,13.726,13.779,600000.0
2007-04-13 06:00:00,13.721,13.798,13.714,13.784,350000.0
2007-04-13 06:05:00,13.831,13.831,13.693,13.822,300000.0
2007-04-13 06:10:00,13.753,13.794,13.686,13.746,350000.0
2007-04-13 06:15:00,13.721,13.832,13.711,13.807,500000.0
2007-04-13 06:20:00,13.83,13.845,13.691,13.691,1150000.0
2007-04-13 06:25:00,13.72,13.818,13.72,13.777,450000.0
2007-04-13 06:30:00,13.801,13.834,13.707,13.768,900000.0
2007-04-13 06:35:00,13.659,13.847,13.659,13.793,1150000.0
2007-04-13 06:40:00,13.738,13.828,13.698,13.754,1400000.0
2007-04-13 06:45:00,13.817,13.817,13.719,13.779,650000.0
2007-04-13 06:50:00,13.795,13.829,13.783,13.783,650000.0
2007-04-13 06:55:00,13.8,13.831,13.704,13.814,800000.0
2007-04-13 07:00:00,13.736,13.817,13.679,13.679,900000.0
2007-04-13 07:05:00,13.736,13.809,13.679,13.747,950000.0
2007-04-13 07:10:00,13.757,13.844,13.684,13.809,1500000.0
2007-04-13 07:15:00,13.736,13.853,13.693,13.732,1300000.0
2007-04-13 07:20:00,13.825,13.825,13.685,13.721,1300000.0
2007-04-13 07:25:00,13.82,13.845,13.701,13.705,1400000.0
2007-04-13 07:30:00,13.735,13.831,13.673,13.737,1700000.0
2007-04-13 07:35:00,13.78,13.823,13.683,13.798,900000.0
2007-04-13 07:40:00,13.78,13.814,13.679,13.777,1300000.0
2007-04-13 07:45:00,13.745,13.833,13.698,13.738,1200000.0
2007-04-13 07:50:00,13.679,13.836,13.671,13.799,1400000.0
2007-04-13 07:55:00,13.839,13.839,13.691,13.691,800000.0
2007-04-13 08:00:00,13.828,13.899,13.704,13.781,1650000.0
2007-04-13 08:05:00,13.759,13.802,13.701,13.783,400000.0
2007-04-13 08:10:00,13.823,13.823,13.702,13.735,1000000.0
2007-04-13 08:15:00,13.727,13.839,13.722,13.738,1050000.0
2007-04-13 08:20:00,13.821,13.861,13.67,13.834,1400000.0
2007-04-13 08:25:00,13.821,13.821,13.681,13.76,1400000.0
2007-04-13 08:30:00,13.802,13.83,13.681,13.792,1750000.0
2007-04-13 08:35:00,13.742,13.859,13.686,13.704,1800000.0
2007-04-13 08:40:00,13.812,13.876,13.663,13.825,2000000.0
2007-04-13 08:45:00,13.855,13.855,13.707,13.759,1450000.0
2007-04-13 08:50:00,13.801,13.848,13.716,13.836,1400000.0
2007-04-13 08:55:00,13.814,13.814,13.661,13.792,500000.0
2007-04-13 09:00:00,13.793,13.892,13.691,13.763,2050000.0
2007-04-13 09:05:00,13.813,13.853,13.654,13.762,1450000.0
2007-04-13 09:10:00,13.811,13.863,13.686,13.758,2100000.0
2007-04-13 09:15:00,13.748,13.871,13.718,13.86,1950000.0
2007-04-13 09:20:00,13.743,13.824,13.679,13.743,1850000.0
2007-04-13 09:25:00,13.832,13.924,13.709,13.834,2000000.0
2007-04-13 09:30:00,13.723,13.864,13.656,13.799,1600000.0
2007-04-13 09:35:00,13.716,13.846,13.693,13.818,1750000.0
2007-04-13 09:40:00,13.721,13.832,13.69,13.75,1850000.0
2007-04-13 09:45:00,13.811,13.904,13.687,13.733,1700000.0
2007-04-13 09:50:00,13.73,13.841,13.689,13.785,1850000.0
2007-04-13 09:55:00,13.786,13.893,13.715,13.832,1650000.0
2007-04-13 10:00:00,13.838,13.838,13.693,13.73,2200000.0
2007-04-13 10:05:00,13.668,13.857,13.647,13.848,1750000.0
2007-04-13 10:10:00,13.836,13.879,13.724,13.778,1400000.0
2007-04-13 10:15:00,13.833,13.899,13.698,13.795,2000000.0
2007-04-13 10:20:00,13.736,13.852,13.689,13.834,2700000.0
2007-04-13 10:25:00,13.71,13.862,13.651,13.808,2750000.0
2007-04-13 10:30:00,13.792,13.876,13.685,13.828,2350000.0
2007-04-13 10:35:00,13.741,13.936,13.697,13.703,2350000.0
2007-04-13 10:40:00,13.808,13.867,13.681,13.828,2950000.0
2007-04-13 10:45:00,13.824,13.87,13.7,13.73,2150000.0
2007-04-13 10:50:00,13.788,13.823,13.668,13.782,2300000.0
2007-04-13 10:55:00,13.78,13.88,13.683,13.696,2450000.0
2007-04-13 11:00:00,13.761,13.836,13.676,13.779,2200000.0
2007-04-13 11:05:00,13.673,13.833,13.669,13.793,2200000.0
2007-04-13 11:10:00,13.66,13.841,13.66,13.819,1950000.0
2007-04-13 11:15:00,13.706,13.827,13.683,13.809,2150000.0
2007-04-13 11:20:00,13.785,13.871,13.635,13.812,2300000.0
2007-04-13 11:25:00,13.688,13.815,13.644,13.734,2300000.0
2007-04-13 11:30:00,13.809,13.809,13.651,13.772,2050000.0
2007-04-13 11:35:00,13.794,13.846,13.655,13.745,2150000.0
2007-04-13 11:40:00,13.723,13.842,13.683,13.805,2050000.0
2007-04-13 11:45:00,13.682,13.818,13.65,13.741,2200000.0
2007-04-13 11:50:00,13.761,13.795,13.667,13.716,1200000.0
2007-04-13 11:55:00,13.784,13.86,13.682,13.763,1950000.0
2007-04-13 12:00:00,13.791,13.877,13.665,13.747,2150000.0
2007-04-13 12:05:00,13.792,13.88,13.692,13.729,1600000.0
2007-04-13 12:10:00,13.786,13.833,13.678,13.828,1850000.0
2007-04-13 12:15:00,13.756,13.811,13.677,13.703,2100000.0
2007-04-13 12:20:00,13.73,13.843,13.67,13.792,2450000.0
2007-04-13 12:25:00,13.813,13.853,13.668,13.836,2450000.0
2007-04-13 12:30:00,13.826,13.868,13.718,13.718,1800000.0
2007-04-13 12:35:00,13.855,13.873,13.681,13.777,2100000.0
2007-04-13 12:40:00,13.8,13.86,13.699,13.75,2400000.0
2007-04-13 12:45:00,13.779,13.878,13.682,13.749,2250000.0
2007-04-13 12:50:00,13.705,13.866,13.705,13.801,1850000.0
2007-04-13 12:55:00,13.788,13.857,13.671,13.811,1700000.0
2007-04-13 13:00:00,13.819,13.876,13.69,13.693,2200000.0
2007-04-13 13:05:00,13.684,13.859,13.681,13.745,2200000.0
2007-04-13 13:10:00,13.806,13.879,13.705,13.852,2250000.0
2007-04-13 13:15:00,13.786,13.915,13.703,13.768,2000000.0
2007-04-13 13:20:00,13.747,13.897,13.723,13.88,2050000.0
2007-04-13 13:25:00,13.861,13.909,13.73,13.86,2000000.0
2007-04-13 13:30:00,13.889,13.889,13.729,13.773,2100000.0
2007-04-13 13:35:00,13.795,13.934,13.739,13.865,2250000.0
2007-04-13 13:40:00,13.848,13.903,13.744,13.824,1950000.0
2007-04-13 13:45:00,13.768,13.916,13.743,13.876,2100000.0
2007-04-13 13:50:00,13.833,13.953,13.768,13.893,2000000.0
2007-04-13 13:55:00,13.848,13.927,13.749,13.901,1950000.0
2007-04-13 14:00:00,13.865,13.935,13.783,13.885,1800000.0
2007-04-13 14:05:00,13.896,13.924,13.766,13.802,2100000.0
2007-04-13 14:10:00,13.774,13.917,13.757,13.863,2050000.0
2007-04-13 14:15:00,13.751,13.925,13.745,13.899,2300000.0
2007-04-13 14:20:00,13.816,13.983,13.784,13.948,2050000.0
2007-04-13 14:25:00,13.885,14.05,13.845,13.988,1950000.0
2007-04-13 14:30:00,13.981,14.046,13.878,13.899,2150000.0
2007-04-13 14:35:00,14.012,14.055,13.826,13.895,2000000.0
2007-04-13 14:40:00,13.929,14.015,13.838,13.972,2300000.0
2007-04-13 14:45:00,13.964,14.03,13.819,13.851,2000000.0
2007-04-13 14:50:00,13.942,14.094,13.91,13.983,2150000.0
2007-04-13 14:55:00,14.014,14.084,13.866,14.048,2300000.0
2007-04-13 15:00:00,13.97,14.099,13.86,13.912,2400000.0
2007-04-13 15:05:00,13.882,14.05,13.873,13.914,2250000.0
2007-04-13 15:10:00,13.93,14.06,13.871,13.911,2100000.0
2007-04-13 15:15:00,14.009,14.038,13.859,13.998,2050000.0
2007-04-13 15:20:00,13.956,14.042,13.895,14.033,1900000.0
2007-04-13 15:25:00,14.04,14.046,13.896,13.966,2000000.0
2007-04-13 15:30:00,14.005,14.065,13.903,13.972,2250000.0
2007-04-13 15:35:00,13.95,14.041,13.876,13.876,2250000.0
2007-04-13 15:40:00,13.912,14.019,13.875,14.008,2000000.0
2007-04-13 15:45:00,14.006,14.054,13.901,14.054,2100000.0
2007-04-13 15:50:00,13.985,14.088,13.895,14.056,2400000.0
2007-04-13 15:55:00,13.92,14.055,13.889,13.937,2350000.0
2007-04-13 16:00:00,14.035,14.065,13.894,14.025,2400000.0
2007-04-13 16:05:00,14.05,14.079,13.898,14.074,2100000.0
2007-04-13 16:10:00,14.043,14.085,13.857,13.936,2300000.0
2007-04-13 16:15:00,14.021,14.04,13.873,13.93,2150000.0
2007-04-13 16:20:00,14.025,14.033,13.885,14.031,2300000.0
2007-04-13 16:25:00,13.991,14.042,13.884,13.947,2200000.0
2007-04-13 16:30:00,13.879,14.047,13.858,14.036,2050000.0
2007-04-13 16:35:00,13.931,14.061,13.87,14.01,2450000.0
2007-04-13 16:40:00,13.938,14.046,13.854,13.96,1950000.0
2007-04-13 16:45:00,13.941,13.959,13.828,13.83,2400000.0
2007-04-13 16:50:00,13.95,14.007,13.842,13.856,1950000.0
2007-04-13 16:55:00,13.935,13.977,13.823,13.871,2100000.0
2007-04-13 17:00:00,13.951,13.984,13.815,13.923,2100000.0
2007-04-13 17:05:00,13.987,14.02,13.829,13.857,2150000.0
2007-04-13 17:10:00,13.951,13.981,13.809,13.922,2150000.0
2007-04-13 17:15:00,13.834,13.987,13.808,13.938,2050000.0
2007-04-13 17:20:00,13.91,13.999,13.813,13.889,2250000.0
2007-04-13 17:25:00,13.961,14.021,13.841,14.009,2300000.0
2007-04-13 17:30:00,13.87,14.029,13.869,14.0,2200000.0
2007-04-13 17:35:00,13.946,14.005,13.82,13.862,2250000.0
2007-04-13 17:40:00,13.895,14.021,13.865,13.981,2200000.0
2007-04-13 17:45:00,13.924,14.051,13.843,14.01,2050000.0
2007-04-13 17:50:00,14.035,14.078,13.887,14.038,2300000.0
2007-04-13 17:55:00,13.938,14.083,13.919,14.052,1950000.0
2007-04-13 18:00:00,13.974,14.081,13.931,13.984,1950000.0
2007-04-13 18:05:00,14.028,14.078,13.906,14.042,2150000.0
2007-04-13 18:10:00,14.018,14.057,13.896,14.025,1950000.0
2007-04-13 18:15:00,13.993,14.107,13.907,14.022,2000000.0
2007-04-13 18:20:00,13.937,14.063,13.904,14.043,2000000.0
2007-04-13 18:25:00,13.972,14.056,13.916,14.056,2100000.0
2007-04-13 18:30:00,14.013,14.06,13.891,14.037,1900000.0
2007-04-13 18:35:00,13.971,14.063,13.899,14.009,1900000.0
2007-04-13 18:40:00,14.037,14.057,13.891,13.891,1750000.0
2007-04-13 18:45:00,13.932,14.035,13.888,13.959,1800000.0
2007-04-13 18:50:00,13.977,14.018,13.883,13.901,2100000.0
2007-04-13 18:55:00,13.904,14.046,13.86,13.946,2050000.0
2007-04-13 19:00:00,13.93,14.026,13.842,13.975,2000000.0
2007-04-13 19:05:00,13.895,14.001,13.838,13.982,1700000.0
2007-04-13 19:10:00,13.979,14.005,13.831,13.955,2000000.0
2007-04-13 19:15:00,13.919,14.025,13.839,14.021,2050000.0
2007-04-13 19:20:00,13.899,14.014,13.834,13.915,1850000.0
2007-04-13 19:25:00,14.003,14.087,13.872,13.941,2150000.0
2007-04-13 19:30:00,14.011,14.03,13.846,13.873,1900000.0
2007-04-13 19:35:00,14.011,14.07,13.849,13.877,1450000.0
2007-04-13 19:40:00,13.86,14.039,13.86,13.891,1500000.0
2007-04-13 19:45:00,13.882,14.043,13.869,13.877,1350000.0
2007-04-13 19:50:00,13.948,14.05,13.882,13.927,1450000.0
2007-04-13 19:55:00,14.011,14.084,13.873,13.894,1050000.0
2007-04-13 20:00:00,13.936,14.054,13.873,14.053,1400000.0
2007-04-13 20:05:00,14.008,14.045,13.88,13.929,1500000.0
2007-04-13 20:10:00,13.934,14.024,13.845,13.981,1850000.0
2007-04-13 20:15:00,13.96,14.022,13.859,13.896,1400000.0
2007-04-13 20:20:00,13.998,14.005,13.847,13.894,1600000.0
2007-04-13 20:25:00,13.993,14.041,13.887,13.95,1300000.0
2007-04-13 20:30:00,13.991,14.009,13.877,13.992,1100000.0
2007-04-13 20:35:00,13.973,14.0,13.858,13.983,900000.0
2007-04-13 20:40:00,13.886,14.009,13.878,14.009,550000.0
2007-04-13 20:45:00,13.983,13.996,13.878,13.879,350000.0
2007-04-13 20:50:00,13.988,14.018,13.86,13.983,1150000.0
2007-04-13 20:55:00,13.919,14.033,13.88,13.969,500000.0
2007-04-13 21:00:00,14.046,14.063,13.903,14.044,600000.0
2007-04-13 21:05:00,14.01,14.031,13.918,13.918,950000.0
2007-04-13 21:10:00,14.006,14.006,13.906,14.006,250000.0
2007-04-13 21:15:00,13.971,14.003,13.904,13.949,600000.0
2007-04-13 21:20:00,13.907,14.075,13.897,13.942,1450000.0
2007-04-13 21:25:00,13.987,14.021,13.91,13.99,450000.0
2007-04-13 21:30:00,13.928,14.053,13.916,14.009,750000.0
2007-04-13 21:35:00,13.996,14.039,13.887,13.951,1100000.0
2007-04-13 21:40:00,14.022,14.031,13.873,14.006,1300000.0
2007-04-13 21:45:00,13.95,14.019,13.893,13.929,400000.0
2007-04-13 21:55:00,13.994,14.018,13.901,13.991,450000.0
2007-04-13 22:00:00,13.903,14.018,13.881,13.881,1250000.0
2007-04-13 22:05:00,14.014,14.014,13.901,13.971,350000.0
2007-04-13 22:10:00,13.914,13.984,13.913,13.913,350000.0
2007-04-13 22:15:00,13.97,13.973,13.862,13.951,400000.0
2007-04-13 22:20:00,13.959,14.013,13.892,13.892,500000.0
2007-04-13 22:25:00,13.998,14.075,13.912,13.912,450000.0
2007-04-13 22:30:00,13.92,13.947,13.912,13.947,400000.0
2007-04-13 22:35:00,13.911,14.024,13.904,13.999,650000.0
2007-04-13 22:50:00,13.992,14.033,13.872,13.951,500000.0
2007-04-13 22:55:00,13.969,14.011,13.917,13.993,550000.0
2007-04-15 23:00:00,13.895,13.985,13.883,13.977,250000.0
2007-04-15 23:20:00,13.992,13.992,13.992,13.992,100000.0
2007-04-15 23:55:00,13.984,13.984,13.98,13.98,100000.0
2007-04-16 00:00:00,13.982,13.982,13.97,13.97,100000.0
2007-04-16 00:10:00,13.967,13.967,13.889,13.896,350000.0
2007-04-16 00:20:00,13.999,14.017,13.923,13.956,400000.0
2007-04-16 00:45:00,13.941,13.988,13.876,13.876,200000.0
2007-04-16 00:55:00,13.913,13.945,13.913,13.935,150000.0
2007-04-16 01:10:00,13.976,14.021,13.899,14.021,250000.0
2007-04-16 01:15:00,13.933,14.011,13.874,13.874,200000.0
2007-04-16 01:25:00,13.936,13.981,13.881,13.97,350000.0
2007-04-16 01:30:00,13.902,13.976,13.887,13.971,250000.0
2007-04-16 01:40:00,14.025,14.025,13.913,13.978,400000.0
2007-04-16 01:50:00,13.987,13.987,13.974,13.974,100000.0
2007-04-16 02:00:00,13.94,14.008,13.91,13.938,900000.0
2007-04-16 02:05:00,13.996,14.024,13.893,13.989,950000.0
2007-04-16 02:10:00,13.936,14.008,13.908,13.98,900000.0
2007-04-16 02:15:00,13.968,14.005,13.847,13.847,1650000.0
2007-04-16 02:20:00,13.902,14.003,13.839,13.928,1950000.0
2007-04-16 02:25:00,13.883,14.049,13.863,14.016,600000.0
2007-04-16 02:30:00,13.896,14.027,13.878,13.956,800000.0
2007-04-16 02:35:00,13.931,14.031,13.836,14.0,1250000.0
2007-04-16 02:40:00,13.954,13.983,13.873,13.929,400000.0
2007-04-16 02:45:00,13.97,14.016,13.931,13.991,350000.0
2007-04-16 02:50:00,13.993,14.028,13.906,14.012,400000.0
2007-04-16 02:55:00,13.987,14.025,13.986,13.986,200000.0
2007-04-16 03:00:00,13.948,14.028,13.895,13.975,1200000.0
2007-04-16 03:05:00,13.947,13.994,13.94,13.994,200000.0
2007-04-16 03:10:00,13.872,14.012,13.872,13.98,400000.0
2007-04-16 03:15:00,13.991,14.028,13.898,13.998,1150000.0
2007-04-16 03:20:00,13.979,13.99,13.906,13.976,300000.0
2007-04-16 03:25:00,13.908,14.008,13.86,14.008,350000.0
2007-04-16 03:30:00,13.992,14.073,13.878,14.012,950000.0
2007-04-16 03:35:00,14.041,14.041,13.927,14.025,600000.0
2007-04-16 03:40:00,14.006,14.044,13.893,14.031,750000.0
2007-04-16 03:45:00,13.985,14.029,13.887,13.887,650000.0
2007-04-16 03:50:00,14.018,14.056,13.887,14.032,1150000.0
2007-04-16 03:55:00,13.911,14.018,13.904,14.004,650000.0
2007-04-16 04:00:00,13.936,14.038,13.929,13.929,600000.0
2007-04-16 04:05:00,13.941,14.064,13.896,13.951,1350000.0
2007-04-16 04:10:00,13.997,14.016,13.901,13.95,750000.0
2007-04-16 04:15:00,13.941,14.052,13.886,13.961,950000.0
2007-04-16 04:20:00,13.996,14.063,13.886,14.053,1500000.0
2007-04-16 04:25:00,13.935,14.051,13.909,13.941,1300000.0
2007-04-16 04:30:00,14.013,14.052,13.924,13.996,1550000.0
2007-04-16 04:35:00,13.941,14.05,13.923,13.964,2150000.0
2007-04-16 04:40:00,14.038,14.038,13.879,13.979,1100000.0
2007-04-16 04:45:00,14.046,14.046,13.904,13.92,800000.0
2007-04-16 04:50:00,13.901,14.054,13.894,14.025,700000.0
2007-04-16 04:55:00,13.901,14.038,13.894,14.007,900000.0
2007-04-16 05:00:00,13.923,14.048,13.909,13.992,1250000.0
2007-04-16 05:05:00,13.966,14.015,13.904,13.931,500000.0
2007-04-16 05:10:00,14.03,14.048,13.862,14.01,950000.0
2007-04-16 05:15:00,14.014,14.05,13.909,13.963,800000.0
2007-04-16 05:20:00,14.009,14.069,13.917,13.935,1100000.0
2007-04-16 05:25:00,14.008,14.036,13.911,14.006,800000.0
2007-04-16 05:30:00,14.021,14.035,13.913,14.004,950000.0
2007-04-16 05:35:00,13.931,14.048,13.931,14.001,650000.0
2007-04-16 05:40:00,14.027,14.06,13.895,14.033,1350000.0
2007-04-16 05:45:00,14.066,14.079,13.899,14.014,1300000.0
2007-04-16 05:50:00,13.931,14.066,13.916,14.06,1350000.0
2007-04-16 05:55:00,14.051,14.051,13.916,13.966,850000.0
2007-04-16 06:00:00,14.008,14.044,13.903,14.011,1000000.0
2007-04-16 06:05:00,14.041,14.041,13.903,14.006,750000.0
2007-04-16 06:10:00,14.011,14.057,13.921,13.96,600000.0
2007-04-16 06:15:00,13.931,14.058,13.921,13.969,1550000.0
2007-04-16 06:20:00,14.032,14.032,13.908,14.017,1200000.0
2007-04-16 06:25:00,14.043,14.062,13.92,14.058,1300000.0
2007-04-16 06:30:00,13.957,14.063,13.945,14.004,1100000.0
2007-04-16 06:35:00,14.055,14.085,13.891,14.041,1250000.0
2007-04-16 06:40:00,14.061,14.085,13.876,14.016,1000000.0
2007-04-16 06:45:00,14.043,14.046,13.982,14.046,400000.0
2007-04-16 06:50:00,14.031,14.058,13.952,14.029,1050000.0
2007-04-16 06:55:00,14.023,14.069,13.909,13.991,800000.0
2007-04-16 07:00:00,13.986,14.082,13.92,13.929,1050000.0
2007-04-16 07:05:00,14.002,14.071,13.944,13.979,950000.0
2007-04-16 07:10:00,14.03,14.085,13.929,14.016,600000.0
2007-04-16 07:15:00,13.972,14.063,13.929,13.945,1050000.0
2007-04-16 07:20:00,14.019,14.053,13.934,13.934,1300000.0
2007-04-16 07:25:00,14.037,14.126,13.924,13.964,2150000.0
2007-04-16 07:30:00,13.973,14.066,13.904,13.96,1900000.0
2007-04-16 07:35:00,13.903,14.047,13.887,14.023,1400000.0
2007-04-16 07:40:00,13.975,14.037,13.899,14.007,1400000.0
2007-04-16 07:45:00,13.948,14.046,13.913,14.006,950000.0
2007-04-16 07:50:00,13.919,14.1,13.903,14.009,1400000.0
2007-04-16 07:55:00,14.056,14.057,13.959,14.029,1050000.0
2007-04-16 08:00:00,14.038,14.089,13.883,14.02,2300000.0
2007-04-16 08:05:00,13.958,14.05,13.908,14.03,1650000.0
2007-04-16 08:10:00,14.036,14.042,13.898,13.926,1150000.0
2007-04-16 08:15:00,14.037,14.057,13.925,13.975,1200000.0
2007-04-16 08:20:00,14.042,14.047,13.881,13.96,1700000.0
2007-04-16 08:25:00,13.978,14.1,13.894,14.005,1900000.0
2007-04-16 08:30:00,14.019,14.051,13.92,13.985,1800000.0
2007-04-16 08:35:00,14.003,14.046,13.906,13.906,1600000.0
2007-04-16 08:40:00,13.971,14.049,13.838,14.049,1650000.0
2007-04-16 08:45:00,14.055,14.055,13.923,13.984,950000.0
2007-04-16 08:50:00,13.912,14.051,13.905,14.015,950000.0
2007-04-16 08:55:00,13.871,14.097,13.871,14.036,1850000.0
2007-04-16 09:00:00,14.01,14.071,13.877,13.924,2050000.0
2007-04-16 09:05:00,14.018,14.06,13.884,13.981,1250000.0
2007-04-16 09:10:00,14.011,14.047,13.895,13.97,1200000.0
2007-04-16 09:15:00,13.918,14.058,13.883,14.047,1250000.0
2007-04-16 09:20:00,13.99,14.075,13.924,13.98,1650000.0
2007-04-16 09:25:00,14.061,14.064,13.907,13.907,700000.0
2007-04-16 09:30:00,13.946,14.077,13.88,14.03,2100000.0
2007-04-16 09:35:00,13.944,14.069,13.923,14.053,1800000.0
2007-04-16 09:40:00,13.961,14.07,13.93,13.988,1650000.0
2007-04-16 09:45:00,14.011,14.092,13.92,13.976,1700000.0
2007-04-16 09:50:00,13.982,14.071,13.916,14.033,1600000.0
2007-04-16 09:55:00,14.024,14.076,13.947,14.076,800000.0
2007-04-16 10:00:00,14.037,14.074,13.904,13.975,2200000.0
2007-04-16 10:05:00,13.933,14.068,13.882,14.036,1700000.0
2007-04-16 10:10:00,14.035,14.096,13.911,13.923,2300000.0
2007-04-16 10:15:00,14.048,14.103,13.887,13.976,2000000.0
2007-04-16 10:20:00,13.957,14.086,13.925,14.063,2700000.0
2007-04-16 10:25:00,13.946,14.07,13.913,14.024,2750000.0
2007-04-16 10:30:00,13.971,14.058,13.911,14.009,2350000.0
2007-04-16 10:35:00,13.94,14.102,13.888,13.914,2350000.0
2007-04-16 10:40:00,14.005,14.067,13.883,14.014,2950000.0
2007-04-16 10:45:00,14.009,14.061,13.903,13.92,2150000.0
2007-04-16 10:50:00,13.997,14.08,13.874,13.981,2250000.0
2007-04-16 10:55:00,13.992,14.065,13.853,13.885,2450000.0
2007-04-16 11:00:00,13.919,14.068,13.887,14.022,1850000.0
2007-04-16 11:05:00,13.872,14.046,13.859,13.967,2200000.0
2007-04-16 11:10:00,13.865,13.992,13.838,13.984,2200000.0
2007-04-16 11:15:00,13.902,14.017,13.865,14.0,2150000.0
2007-04-16 11:20:00,13.961,14.023,13.787,13.95,2300000.0
2007-04-16 11:25:00,13.981,14.033,13.885,13.947,1750000.0
2007-04-16 11:30:00,13.979,14.013,13.861,13.99,2050000.0
2007-04-16 11:35:00,13.989,14.046,13.863,13.942,2150000.0
2007-04-16 11:40:00,13.948,14.062,13.898,13.993,2050000.0
2007-04-16 11:45:00,13.919,14.087,13.878,13.955,2200000.0
2007-04-16 11:50:00,13.988,14.055,13.864,13.983,2200000.0
2007-04-16 11:55:00,13.979,14.082,13.895,13.964,1950000.0
2007-04-16 12:00:00,13.999,14.071,13.903,13.937,2150000.0
2007-04-16 12:05:00,14.026,14.039,13.89,14.026,1250000.0
2007-04-16 12:10:00,14.01,14.079,13.913,14.008,1450000.0
2007-04-16 12:15:00,13.962,14.022,13.871,13.907,1700000.0
2007-04-16 12:20:00,13.953,14.061,13.852,14.01,2450000.0
2007-04-16 12:25:00,14.049,14.1,13.914,14.041,2450000.0
2007-04-16 12:30:00,14.046,14.061,13.906,13.906,1800000.0
2007-04-16 12:35:00,14.057,14.097,13.929,13.998,1650000.0
2007-04-16 12:40:00,13.997,14.096,13.935,13.96,1400000.0
2007-04-16 12:45:00,13.999,14.083,13.914,14.031,1800000.0
2007-04-16 12:50:00,13.953,14.108,13.936,14.002,2300000.0
2007-04-16 12:55:00,13.996,14.079,13.918,14.036,2150000.0
2007-04-16 13:00:00,14.046,14.084,13.903,13.941,2200000.0
2007-04-16 13:05:00,13.925,14.105,13.925,13.971,2200000.0
2007-04-16 13:10:00,13.994,14.092,13.893,14.067,2250000.0
2007-04-16 13:15:00,13.994,14.088,13.913,13.962,2000000.0
2007-04-16 13:20:00,13.971,14.087,13.928,14.083,2050000.0
2007-04-16 13:25:00,14.057,14.069,13.904,14.019,2150000.0
2007-04-16 13:30:00,14.044,14.072,13.899,13.935,2100000.0
2007-04-16 13:35:00,13.969,14.1,13.909,14.051,1850000.0
2007-04-16 13:40:00,14.037,14.086,13.926,13.997,1950000.0
2007-04-16 13:45:00,13.977,14.085,13.95,14.028,1750000.0
2007-04-16 13:50:00,14.007,14.084,13.947,14.063,2000000.0
2007-04-16 13:55:00,14.038,14.103,13.953,14.092,1950000.0
2007-04-16 14:00:00,14.043,14.118,13.952,14.105,1400000.0
2007-04-16 14:05:00,14.067,14.102,13.934,13.995,2100000.0
2007-04-16 14:10:00,13.947,14.117,13.947,14.059,2050000.0
2007-04-16 14:15:00,13.954,14.091,13.945,14.066,2300000.0
2007-04-16 14:20:00,13.977,14.072,13.914,14.059,2050000.0
2007-04-16 14:25:00,13.995,14.063,13.907,13.993,1950000.0
2007-04-16 14:30:00,14.03,14.081,13.893,13.943,2150000.0
2007-04-16 14:35:00,14.043,14.081,13.948,13.962,2200000.0
2007-04-16 14:40:00,13.988,14.055,13.895,14.012,2300000.0
2007-04-16 14:45:00,14.013,14.068,13.926,13.926,2000000.0
2007-04-16 14:50:00,13.969,14.088,13.914,13.982,2150000.0
2007-04-16 14:55:00,14.041,14.078,13.924,14.074,1750000.0
2007-04-16 15:00:00,13.945,14.093,13.913,13.944,2400000.0
2007-04-16 15:05:00,13.927,14.104,13.92,13.952,2250000.0
2007-04-16 15:10:00,13.951,14.048,13.884,13.906,2100000.0
2007-04-16 15:15:00,13.995,14.035,13.842,13.973,2050000.0
2007-04-16 15:20:00,13.925,14.006,13.86,13.982,2050000.0
2007-04-16 15:25:00,13.996,14.013,13.874,13.924,2000000.0
2007-04-16 15:30:00,13.954,14.0,13.828,13.878,2050000.0
2007-04-16 15:35:00,13.991,13.991,13.834,13.84,2400000.0
2007-04-16 15:40:00,13.886,14.012,13.85,13.993,2000000.0
2007-04-16 15:45:00,13.985,13.995,13.836,13.995,2100000.0
2007-04-16 15:50:00,13.891,13.979,13.837,13.942,2400000.0
2007-04-16 15:55:00,13.835,13.98,13.805,13.877,2350000.0
2007-04-16 16:00:00,13.918,13.995,13.784,13.897,2550000.0
2007-04-16 16:05:00,13.932,13.974,13.792,13.954,2100000.0
2007-04-16 16:10:00,13.93,14.01,13.803,13.866,2300000.0
2007-04-16 16:15:00,13.942,13.968,13.801,13.852,2150000.0
2007-04-16 16:20:00,13.948,13.979,13.807,13.948,2050000.0
2007-04-16 16:25:00,13.93,13.959,13.797,13.844,2200000.0
2007-04-16 16:30:00,13.824,13.963,13.796,13.929,2050000.0
2007-04-16 16:35:00,13.872,13.962,13.765,13.919,2450000.0
2007-04-16 16:40:00,13.823,13.935,13.807,13.929,1700000.0
2007-04-16 16:45:00,13.918,13.983,13.793,13.793,2400000.0
2007-04-16 16:50:00,13.811,13.906,13.731,13.783,1850000.0
2007-04-16 16:55:00,13.791,13.845,13.68,13.758,2200000.0
2007-04-16 17:00:00,13.826,13.834,13.696,13.764,2100000.0
2007-04-16 17:05:00,13.833,13.9,13.684,13.809,2200000.0
2007-04-16 17:10:00,13.846,13.885,13.729,13.836,2150000.0
2007-04-16 17:15:00,13.75,13.872,13.726,13.833,2050000.0
2007-04-16 17:20:00,13.813,13.898,13.721,13.779,2250000.0
2007-04-16 17:25:00,13.868,13.905,13.722,13.862,2300000.0
2007-04-16 17:30:00,13.717,13.902,13.717,13.865,2450000.0
2007-04-16 17:35:00,13.818,13.875,13.728,13.767,2250000.0
2007-04-16 17:40:00,13.762,13.88,13.713,13.835,2200000.0
2007-04-16 17:45:00,13.794,13.888,13.725,13.847,2050000.0
2007-04-16 17:50:00,13.851,13.88,13.728,13.88,2300000.0
2007-04-16 17:55:00,13.776,13.916,13.748,13.869,1950000.0
2007-04-16 18:00:00,13.759,13.878,13.712,13.756,2200000.0
2007-04-16 18:05:00,13.771,13.873,13.718,13.767,1850000.0
2007-04-16 18:10:00,13.826,13.918,13.718,13.86,2150000.0
2007-04-16 18:15:00,13.833,13.927,13.715,13.864,2150000.0
2007-04-16 18:20:00,13.805,13.901,13.757,13.871,2000000.0
2007-04-16 18:25:00,13.826,13.931,13.789,13.931,2100000.0
2007-04-16 18:30:00,13.898,13.962,13.788,13.962,2100000.0
2007-04-16 18:35:00,13.909,13.981,13.803,13.945,2000000.0
2007-04-16 18:40:00,13.938,14.004,13.831,13.866,1900000.0
2007-04-16 18:45:00,13.993,14.014,13.862,13.991,1800000.0
2007-04-16 18:50:00,13.97,14.039,13.897,13.909,2300000.0
2007-04-16 18:55:00,13.907,14.014,13.838,13.944,2050000.0
2007-04-16 19:00:00,13.914,14.013,13.851,13.989,2000000.0
2007-04-16 19:05:00,13.905,14.038,13.888,13.963,1900000.0
2007-04-16 19:10:00,13.988,14.082,13.892,13.994,2000000.0
2007-04-16 19:15:00,13.916,14.016,13.86,14.013,2050000.0
2007-04-16 19:20:00,13.95,14.02,13.861,13.917,1800000.0
2007-04-16 19:25:00,14.007,14.052,13.877,13.935,2150000.0
2007-04-16 19:30:00,13.951,14.06,13.895,13.918,1950000.0
2007-04-16 19:35:00,13.921,14.033,13.893,13.919,600000.0
2007-04-16 19:40:00,13.91,14.027,13.865,13.931,1000000.0
2007-04-16 19:45:00,14.005,14.043,13.855,13.855,1300000.0
2007-04-16 19:50:00,13.96,13.96,13.958,13.958,100000.0
2007-04-16 19:55:00,13.913,14.011,13.874,13.955,550000.0
2007-04-16 20:00:00,14.03,14.036,13.882,14.026,1150000.0
2007-04-16 20:05:00,14.005,14.025,13.879,13.92,1300000.0
2007-04-16 20:10:00,13.986,14.01,13.852,13.852,1200000.0
2007-04-16 20:15:00,13.975,14.011,13.85,13.951,1050000.0
2007-04-16 20:20:00,13.849,13.993,13.837,13.915,700000.0
2007-04-16 20:25:00,14.004,14.004,13.884,13.884,750000.0
2007-04-16 20:30:00,13.924,13.996,13.887,13.988,300000.0
2007-04-16 20:35:00,13.887,14.021,13.885,13.93,1050000.0
2007-04-16 20:40:00,13.922,14.011,13.893,14.003,450000.0
2007-04-16 20:45:00,14.011,14.043,13.902,13.921,650000.0
2007-04-16 20:50:00,13.984,14.02,13.914,13.98,850000.0
2007-04-16 20:55:00,13.977,14.01,13.977,14.01,100000.0
2007-04-16 21:00:00,13.922,14.062,13.878,13.942,1750000.0
2007-04-16 21:05:00,13.992,14.001,13.88,13.981,850000.0
2007-04-16 21:10:00,13.973,13.979,13.869,13.979,250000.0
2007-04-16 21:15:00,13.981,14.018,13.912,13.993,500000.0
2007-04-16 21:20:00,13.982,14.053,13.926,13.926,850000.0
2007-04-16 21:25:00,13.986,14.011,13.873,13.988,1300000.0
2007-04-16 21:30:00,13.907,14.019,13.907,13.974,250000.0
2007-04-16 21:35:00,13.989,14.031,13.896,13.966,800000.0
2007-04-16 21:45:00,13.941,14.006,13.872,13.984,1400000.0
2007-04-16 21:50:00,13.964,14.016,13.904,14.016,450000.0
2007-04-16 21:55:00,14.01,14.01,13.896,13.913,200000.0
2007-04-16 22:00:00,14.021,14.021,13.937,13.988,300000.0
2007-04-16 22:05:00,13.92,14.004,13.902,13.945,600000.0
2007-04-16 22:10:00,14.001,14.022,13.927,13.93,250000.0
2007-04-16 22:15:00,13.903,14.042,13.903,13.977,700000.0
2007-04-16 22:20:00,13.975,14.008,13.905,13.984,350000.0
2007-04-16 22:45:00,13.988,13.995,13.924,13.995,650000.0
2007-04-16 22:50:00,13.93,14.007,13.899,13.899,400000.0
2007-04-16 22:55:00,13.962,14.02,13.908,13.908,600000.0
2007-04-16 23:00:00,13.916,13.993,13.909,13.979,250000.0
2007-04-16 23:05:00,13.988,13.999,13.924,13.924,500000.0
2007-04-16 23:10:00,13.957,13.986,13.906,13.958,550000.0
2007-04-16 23:15:00,14.019,14.019,13.864,13.894,450000.0
2007-04-16 23:25:00,13.911,13.985,13.89,13.977,350000.0
2007-04-16 23:40:00,13.992,13.992,13.902,13.907,450000.0
2007-04-16 23:45:00,13.964,14.04,13.957,13.957,150000.0
2007-04-16 23:50:00,13.929,13.997,13.926,13.992,350000.0
2007-04-17 00:00:00,14.03,14.06,13.86,13.939,900000.0
2007-04-17 00:05:00,13.913,13.99,13.901,13.901,350000.0
2007-04-17 00:10:00,13.941,14.022,13.883,13.99,450000.0
2007-04-17 00:15:00,14.028,14.028,13.899,13.946,500000.0
2007-04-17 00:20:00,13.994,14.01,13.909,13.928,550000.0
2007-04-17 00:25:00,13.996,14.025,13.973,14.024,300000.0
2007-04-17 00:30:00,13.948,13.948,13.946,13.946,100000.0
2007-04-17 00:40:00,13.908,14.026,13.901,13.962,500000.0
2007-04-17 00:50:00,13.935,13.996,13.885,13.979,450000.0
2007-04-17 00:55:00,13.988,13.988,13.895,13.977,750000.0
2007-04-17 01:00:00,13.908,13.985,13.901,13.971,250000.0
2007-04-17 01:05:00,13.91,13.991,13.883,13.947,700000.0
2007-04-17 01:10:00,13.975,14.033,13.921,14.033,350000.0
2007-04-17 01:15:00,14.014,14.014,13.91,13.91,350000.0
2007-04-17 01:20:00,14.022,14.022,13.895,13.912,550000.0
2007-04-17 01:25:00,13.938,13.987,13.847,13.975,1250000.0
2007-04-17 01:30:00,13.909,14.035,13.857,13.981,1850000.0
2007-04-17 01:35:00,13.989,14.02,13.888,13.996,1300000.0
2007-04-17 01:40:00,14.021,14.024,13.939,13.957,650000.0
2007-04-17 01:45:00,13.911,14.017,13.907,13.971,450000.0
2007-04-17 01:50:00,14.0,14.022,13.89,13.933,1450000.0
2007-04-17 01:55:00,13.989,14.025,13.898,14.004,400000.0
2007-04-17 02:00:00,13.938,14.024,13.938,14.002,350000.0
2007-04-17 02:05:00,13.897,14.03,13.897,14.01,1250000.0
2007-04-17 02:10:00,13.948,14.015,13.875,13.971,1000000.0
2007-04-17 02:15:00,13.903,14.03,13.839,13.993,1100000.0
2007-04-17 02:20:00,14.0,14.006,13.856,13.883,1250000.0
2007-04-17 02:25:00,13.906,14.052,13.871,14.008,1950000.0
2007-04-17 02:30:00,13.893,13.988,13.893,13.974,300000.0
2007-04-17 02:35:00,13.916,13.966,13.916,13.966,100000.0
2007-04-17 02:40:00,13.913,13.99,13.906,13.976,250000.0
2007-04-17 02:45:00,13.919,14.009,13.885,13.972,1350000.0
2007-04-17 02:50:00,13.931,14.011,13.87,13.976,550000.0
2007-04-17 02:55:00,13.972,14.024,13.893,13.993,900000.0
2007-04-17 03:00:00,13.993,14.072,13.919,14.026,1300000.0
2007-04-17 03:05:00,13.994,14.058,13.902,13.972,1250000.0
2007-04-17 03:10:00,13.895,14.041,13.895,13.981,1300000.0
2007-04-17 03:15:00,13.979,14.028,13.878,13.977,1300000.0
2007-04-17 03:20:00,14.04,14.045,13.927,13.995,900000.0
2007-04-17 03:25:00,13.906,14.05,13.906,14.03,1200000.0
2007-04-17 03:30:00,13.951,14.028,13.898,13.946,600000.0
2007-04-17 03:35:00,14.046,14.052,13.929,13.999,1000000.0
2007-04-17 03:40:00,13.936,14.049,13.918,13.965,800000.0
2007-04-17 03:45:00,14.012,14.012,13.903,13.903,500000.0
2007-04-17 03:50:00,14.016,14.041,13.931,13.944,850000.0
2007-04-17 03:55:00,13.951,13.999,13.898,13.973,850000.0
2007-04-17 04:00:00,13.903,13.987,13.89,13.977,250000.0
2007-04-17 04:05:00,13.912,13.99,13.898,13.983,250000.0
2007-04-17 04:10:00,13.901,13.978,13.894,13.964,250000.0
2007-04-17 04:15:00,13.918,14.005,13.903,13.991,500000.0
2007-04-17 04:20:00,14.001,14.041,13.908,13.959,550000.0
2007-04-17 04:30:00,13.917,14.005,13.895,13.895,350000.0
2007-04-17 04:35:00,13.941,14.029,13.926,13.996,500000.0
2007-04-17 04:40:00,13.964,14.03,13.928,13.983,650000.0
2007-04-17 04:45:00,13.952,14.039,13.866,13.987,850000.0
2007-04-17 04:50:00,13.933,14.009,13.918,14.003,250000.0
2007-04-17 04:55:00,13.933,14.01,13.926,13.996,250000.0
2007-04-17 05:00:00,13.926,14.029,13.926,13.955,450000.0
2007-04-17 05:05:00,13.985,14.029,13.873,13.951,550000.0
2007-04-17 05:10:00,13.975,14.048,13.855,14.009,1100000.0
2007-04-17 05:15:00,14.022,14.041,13.896,13.95,1100000.0
2007-04-17 05:20:00,14.041,14.072,13.898,13.898,1300000.0
2007-04-17 05:25:00,13.918,13.988,13.902,13.983,250000.0
2007-04-17 05:30:00,14.001,14.035,13.937,13.937,250000.0
2007-04-17 05:35:00,13.959,14.029,13.916,13.944,650000.0
2007-04-17 05:40:00,13.991,14.016,13.875,13.875,900000.0
2007-04-17 05:45:00,14.016,14.093,13.847,13.963,1700000.0
2007-04-17 05:50:00,13.926,14.066,13.902,13.977,1500000.0
2007-04-17 05:55:00,14.019,14.019,13.897,13.978,400000.0
2007-04-17 06:00:00,13.975,14.002,13.888,13.933,600000.0
2007-04-17 06:05:00,14.031,14.031,13.893,13.893,100000.0
2007-04-17 06:10:00,13.928,14.01,13.913,13.913,300000.0
2007-04-17 06:15:00,13.901,14.027,13.891,13.911,950000.0
2007-04-17 06:20:00,13.903,13.995,13.891,13.995,300000.0
2007-04-17 06:25:00,13.931,14.02,13.931,13.992,250000.0
2007-04-17 06:30:00,13.989,14.049,13.854,14.011,1700000.0
2007-04-17 06:35:00,14.005,14.025,13.872,14.004,2300000.0
2007-04-17 06:40:00,13.998,14.019,13.883,13.883,900000.0
2007-04-17 06:45:00,13.952,14.024,13.905,13.991,750000.0
2007-04-17 06:50:00,13.976,14.021,13.976,13.991,550000.0
2007-04-17 06:55:00,13.973,14.017,13.876,14.017,850000.0
2007-04-17 07:00:00,13.943,14.009,13.869,13.869,500000.0
2007-04-17 07:05:00,14.011,14.011,13.874,13.909,600000.0
2007-04-17 07:10:00,13.949,14.014,13.873,13.975,600000.0
2007-04-17 07:15:00,13.894,14.031,13.889,13.964,900000.0
2007-04-17 07:20:00,13.983,14.01,13.883,13.894,1300000.0
2007-04-17 07:25:00,13.921,14.014,13.886,13.934,950000.0
2007-04-17 07:30:00,13.927,14.015,13.894,13.928,950000.0
2007-04-17 07:35:00,13.87,14.065,13.87,13.986,850000.0
2007-04-17 07:40:00,13.975,13.994,13.869,13.964,850000.0
2007-04-17 07:45:00,13.96,13.994,13.867,13.93,1150000.0
2007-04-17 08:05:00,13.918,14.01,13.862,13.862,750000.0
2007-04-17 08:10:00,13.889,13.959,13.88,13.947,250000.0
2007-04-17 08:15:00,13.875,13.994,13.86,13.903,1400000.0
2007-04-17 08:20:00,13.972,13.988,13.837,13.875,1650000.0
2007-04-17 08:25:00,13.872,13.954,13.858,13.915,350000.0
2007-04-17 08:30:00,13.859,13.975,13.829,13.918,1600000.0
2007-04-17 08:35:00,13.925,13.943,13.83,13.832,550000.0
2007-04-17 08:40:00,13.863,13.979,13.839,13.979,1250000.0
2007-04-17 08:45:00,13.981,13.988,13.844,13.935,900000.0
2007-04-17 08:50:00,13.959,13.988,13.851,13.95,400000.0
2007-04-17 08:55:00,13.964,13.971,13.84,13.929,950000.0
2007-04-17 09:00:00,13.907,13.984,13.807,13.844,2050000.0
2007-04-17 09:05:00,13.932,14.007,13.843,13.848,1200000.0
2007-04-17 09:10:00,13.926,13.938,13.801,13.873,1000000.0
2007-04-17 09:15:00,13.868,13.969,13.81,13.941,1600000.0
2007-04-17 09:20:00,13.886,13.986,13.786,13.882,1850000.0
2007-04-17 09:25:00,13.954,13.954,13.797,13.924,2000000.0
2007-04-17 09:30:00,13.832,13.95,13.788,13.909,1700000.0
2007-04-17 09:35:00,13.826,13.952,13.792,13.921,2200000.0
2007-04-17 09:40:00,13.821,13.94,13.79,13.86,1250000.0
2007-04-17 09:45:00,13.902,13.958,13.808,13.854,2050000.0
2007-04-17 09:50:00,13.852,13.979,13.789,13.912,1850000.0
2007-04-17 09:55:00,13.891,13.995,13.785,13.954,1650000.0
2007-04-17 10:00:00,13.94,14.005,13.784,13.88,2200000.0
2007-04-17 10:05:00,13.841,13.978,13.812,13.97,1800000.0
2007-04-17 10:10:00,13.931,14.023,13.809,13.859,2300000.0
2007-04-17 10:15:00,13.974,14.0,13.8,13.946,2000000.0
2007-04-17 10:20:00,13.919,14.016,13.866,13.984,2700000.0
2007-04-17 10:25:00,13.858,14.044,13.836,13.944,2750000.0
2007-04-17 10:30:00,13.918,13.98,13.819,13.926,2350000.0
2007-04-17 10:35:00,13.851,14.044,13.839,13.859,2350000.0
2007-04-17 10:40:00,13.966,13.993,13.803,13.942,2950000.0
2007-04-17 10:45:00,13.938,13.985,13.816,13.828,1700000.0
2007-04-17 10:50:00,13.904,13.972,13.798,13.957,3200000.0
2007-04-17 10:55:00,13.895,13.968,13.79,13.79,1650000.0
2007-04-17 11:00:00,13.874,13.986,13.82,13.962,1650000.0
2007-04-17 11:05:00,13.868,14.02,13.813,13.951,1350000.0
2007-04-17 11:10:00,13.836,13.976,13.818,13.951,1550000.0
2007-04-17 11:15:00,13.838,13.993,13.829,13.993,2150000.0
2007-04-17 11:20:00,13.95,13.984,13.826,13.917,2300000.0
2007-04-17 11:25:00,13.823,14.005,13.816,13.89,2300000.0
2007-04-17 11:30:00,13.95,13.958,13.769,13.886,2050000.0
2007-04-17 11:35:00,13.9,13.96,13.767,13.828,2150000.0
2007-04-17 11:40:00,13.833,13.946,13.752,13.875,2050000.0
2007-04-17 11:45:00,13.824,13.929,13.762,13.84,2200000.0
2007-04-17 11:50:00,13.86,13.931,13.714,13.86,2200000.0
2007-04-17 11:55:00,13.848,13.901,13.744,13.805,1950000.0
2007-04-17 12:00:00,13.811,13.879,13.73,13.746,2150000.0
2007-04-17 12:05:00,13.84,13.937,13.722,13.787,1950000.0
2007-04-17 12:10:00,13.88,13.912,13.746,13.893,1850000.0
2007-04-17 12:15:00,13.82,13.906,13.758,13.79,2100000.0
2007-04-17 12:20:00,13.813,13.918,13.723,13.86,2450000.0
2007-04-17 12:25:00,13.899,13.934,13.744,13.918,2450000.0
2007-04-17 12:30:00,13.913,13.928,13.781,13.781,1800000.0
2007-04-17 12:35:00,13.916,13.928,13.765,13.871,2100000.0
2007-04-17 12:40:00,13.859,13.949,13.76,13.827,2400000.0
2007-04-17 12:45:00,13.857,13.952,13.778,13.822,2250000.0
2007-04-17 12:50:00,13.836,13.929,13.773,13.841,2300000.0
2007-04-17 12:55:00,13.877,13.94,13.777,13.904,2150000.0
2007-04-17 13:00:00,13.902,13.934,13.768,13.817,2200000.0
2007-04-17 13:05:00,13.751,13.986,13.751,13.862,2200000.0
2007-04-17 13:10:00,13.886,13.953,13.762,13.909,2250000.0
2007-04-17 13:15:00,13.853,13.943,13.767,13.803,2000000.0
2007-04-17 13:20:00,13.827,13.954,13.771,13.944,2050000.0
2007-04-17 13:25:00,13.92,13.976,13.764,13.87,1850000.0
2007-04-17 13:30:00,13.969,13.991,13.803,13.845,2100000.0
2007-04-17 13:35:00,13.885,13.978,13.803,13.927,2250000.0
2007-04-17 13:40:00,13.912,13.995,13.8,13.894,1950000.0
2007-04-17 13:45:00,13.878,13.987,13.79,13.883,2100000.0
2007-04-17 13:50:00,13.887,13.98,13.805,13.892,1250000.0
2007-04-17 13:55:00,13.913,13.995,13.845,13.995,1950000.0
2007-04-17 14:00:00,13.908,13.958,13.815,13.923,1800000.0
2007-04-17 14:05:00,13.939,13.972,13.791,13.867,2100000.0
2007-04-17 14:10:00,13.846,13.972,13.815,13.915,2050000.0
2007-04-17 14:15:00,13.798,13.971,13.785,13.945,2300000.0
2007-04-17 14:20:00,13.856,13.976,13.823,13.976,2050000.0
2007-04-17 14:25:00,13.896,13.968,13.831,13.947,1800000.0
2007-04-17 14:30:00,13.888,14.015,13.81,13.869,2150000.0
2007-04-17 14:35:00,13.921,13.976,13.791,13.954,2100000.0
2007-04-17 14:40:00,13.93,14.012,13.82,13.959,2300000.0
2007-04-17 14:45:00,13.977,14.025,13.86,13.86,2000000.0
2007-04-17 14:50:00,13.915,14.057,13.87,13.927,2150000.0
2007-04-17 14:55:00,13.959,14.032,13.874,14.011,2200000.0
2007-04-17 15:00:00,13.912,14.066,13.849,13.883,2400000.0
2007-04-17 15:05:00,13.855,14.045,13.85,13.911,2250000.0
2007-04-17 15:10:00,13.925,14.041,13.859,13.888,2100000.0
2007-04-17 15:15:00,13.853,14.017,13.853,13.953,2050000.0
2007-04-17 15:20:00,13.916,14.065,13.855,14.012,2150000.0
2007-04-17 15:25:00,14.028,14.028,13.894,13.908,2000000.0
2007-04-17 15:30:00,13.968,14.023,13.858,13.937,2050000.0
2007-04-17 15:35:00,13.874,14.009,13.847,13.847,2150000.0
2007-04-17 15:40:00,13.899,14.026,13.835,13.956,2000000.0
2007-04-17 15:45:00,13.99,13.99,13.766,13.946,2100000.0
2007-04-17 15:50:00,13.839,13.991,13.805,13.943,2250000.0
2007-04-17 15:55:00,13.789,13.97,13.789,13.854,2350000.0
2007-04-17 16:00:00,13.911,13.968,13.741,13.873,2450000.0
2007-04-17 16:05:00,13.897,13.961,13.74,13.929,2100000.0
2007-04-17 16:10:00,13.901,13.967,13.809,13.895,2300000.0
2007-04-17 16:15:00,13.96,14.002,13.859,13.891,2150000.0
2007-04-17 16:20:00,13.97,13.988,13.822,13.972,2350000.0
2007-04-17 16:25:00,13.962,13.995,13.816,13.888,2200000.0
2007-04-17 16:30:00,13.85,14.008,13.843,14.004,2050000.0
2007-04-17 16:35:00,13.908,14.037,13.865,13.98,2450000.0
2007-04-17 16:40:00,13.92,14.008,13.863,13.906,1550000.0
2007-04-17 16:45:00,13.876,14.026,13.786,13.868,2300000.0
2007-04-17 16:50:00,13.98,14.002,13.853,13.942,1650000.0
2007-04-17 16:55:00,13.969,13.994,13.841,13.87,2350000.0
2007-04-17 17:00:00,13.955,13.963,13.793,13.861,2100000.0
2007-04-17 17:05:00,13.951,13.961,13.77,13.779,2150000.0
2007-04-17 17:10:00,13.892,13.945,13.765,13.924,2150000.0
2007-04-17 17:15:00,13.812,13.965,13.774,13.917,2050000.0
2007-04-17 17:20:00,13.899,13.981,13.783,13.847,2250000.0
2007-04-17 17:25:00,13.921,13.956,13.824,13.944,2300000.0
2007-04-17 17:30:00,13.86,14.031,13.832,13.962,2250000.0
2007-04-17 17:35:00,13.927,13.982,13.811,13.892,2250000.0
2007-04-17 17:40:00,13.848,14.022,13.835,13.966,2200000.0
2007-04-17 17:45:00,13.882,14.025,13.863,13.968,2050000.0
2007-04-17 17:50:00,13.985,14.022,13.857,13.99,2300000.0
2007-04-17 17:55:00,13.913,14.008,13.865,13.983,1950000.0
2007-04-17 18:00:00,13.886,14.005,13.836,13.878,2050000.0
2007-04-17 18:05:00,13.907,14.028,13.866,13.995,1550000.0
2007-04-17 18:10:00,13.944,14.026,13.829,13.984,1700000.0
2007-04-17 18:15:00,13.962,14.058,13.84,13.953,2100000.0
2007-04-17 18:20:00,13.921,14.018,13.857,13.91,2150000.0
2007-04-17 18:25:00,13.927,14.01,13.844,13.994,2100000.0
2007-04-17 18:30:00,13.971,14.024,13.831,14.024,2100000.0
2007-04-17 18:35:00,13.949,14.028,13.845,13.975,2150000.0
2007-04-17 18:40:00,13.961,14.015,13.841,13.884,1950000.0
2007-04-17 18:45:00,13.861,13.981,13.79,13.98,1700000.0
2007-04-17 18:50:00,13.955,13.999,13.862,13.865,2100000.0
2007-04-17 18:55:00,13.859,13.973,13.83,13.892,2050000.0
2007-04-17 19:00:00,13.904,13.993,13.82,13.949,2000000.0
2007-04-17 19:05:00,13.837,13.973,13.802,13.881,1650000.0
2007-04-17 19:10:00,13.934,13.974,13.824,13.938,2000000.0
2007-04-17 19:15:00,13.87,13.967,13.809,13.947,2050000.0
2007-04-17 19:20:00,13.861,14.01,13.81,13.881,1850000.0
2007-04-17 19:25:00,13.935,13.988,13.783,13.872,2150000.0
2007-04-17 19:30:00,13.915,13.959,13.816,13.896,1850000.0
2007-04-17 19:35:00,13.888,14.001,13.773,13.79,1550000.0
2007-04-17 19:40:00,13.813,13.962,13.763,13.805,1650000.0
2007-04-17 19:45:00,13.871,13.934,13.762,13.788,1850000.0
2007-04-17 19:50:00,13.886,13.946,13.804,13.841,1850000.0
2007-04-17 19:55:00,13.912,13.983,13.756,13.808,1750000.0
2007-04-17 20:00:00,13.833,13.937,13.781,13.937,1100000.0
2007-04-17 20:05:00,13.908,13.948,13.747,13.835,1650000.0
2007-04-17 20:10:00,13.894,13.915,13.771,13.87,1600000.0
2007-04-17 20:15:00,13.874,13.93,13.747,13.795,1600000.0
2007-04-17 20:20:00,13.881,13.892,13.751,13.805,1250000.0
2007-04-17 20:25:00,13.881,13.906,13.775,13.789,1350000.0
2007-04-17 20:30:00,13.853,13.88,13.764,13.872,1150000.0
2007-04-17 20:35:00,13.829,13.916,13.733,13.853,1000000.0
2007-04-17 20:40:00,13.76,13.884,13.747,13.868,750000.0
2007-04-17 20:45:00,13.863,13.913,13.754,13.754,1300000.0
2007-04-17 20:50:00,13.828,13.884,13.74,13.863,1400000.0
2007-04-17 20:55:00,13.784,13.91,13.742,13.841,1150000.0
2007-04-17 21:00:00,13.826,13.934,13.732,13.829,1850000.0
2007-04-17 21:05:00,13.873,13.912,13.78,13.824,1450000.0
2007-04-17 21:10:00,13.803,13.902,13.767,13.863,1050000.0
2007-04-17 21:15:00,13.869,13.901,13.726,13.851,1550000.0
2007-04-17 21:20:00,13.759,13.914,13.759,13.796,1300000.0
2007-04-17 21:25:00,13.807,13.936,13.755,13.881,1100000.0
2007-04-17 21:30:00,13.828,13.929,13.764,13.798,900000.0
2007-04-17 21:35:00,13.871,13.899,13.772,13.813,1100000.0
2007-04-17 21:40:00,13.875,13.875,13.817,13.817,550000.0
2007-04-17 21:45:00,13.796,13.873,13.767,13.861,700000.0
2007-04-17 21:50:00,13.841,13.903,13.781,13.903,500000.0
2007-04-17 21:55:00,13.785,13.882,13.751,13.758,1000000.0
2007-04-17 22:00:00,13.861,13.872,13.759,13.799,900000.0
2007-04-17 22:05:00,13.873,13.873,13.744,13.792,650000.0
2007-04-17 22:10:00,13.788,13.873,13.761,13.872,1100000.0
2007-04-17 22:15:00,13.768,13.924,13.737,13.737,1450000.0
2007-04-17 22:20:00,13.814,13.895,13.773,13.862,450000.0
2007-04-17 22:25:00,13.804,13.887,13.75,13.75,1050000.0
2007-04-17 22:30:00,13.876,13.876,13.73,13.836,1050000.0
2007-04-17 22:35:00,13.78,13.877,13.758,13.831,1150000.0
2007-04-17 22:40:00,13.78,13.867,13.767,13.837,400000.0
2007-04-17 22:45:00,13.821,13.831,13.746,13.831,350000.0
2007-04-17 22:50:00,13.823,13.846,13.709,13.727,950000.0
2007-04-17 22:55:00,13.753,13.856,13.709,13.856,1150000.0
2007-04-17 23:00:00,13.862,13.88,13.737,13.847,850000.0
2007-04-17 23:05:00,13.834,13.876,13.834,13.876,350000.0
2007-04-17 23:10:00,13.834,13.867,13.792,13.848,550000.0
2007-04-17 23:15:00,13.753,13.92,13.753,13.907,250000.0
2007-04-17 23:20:00,13.877,13.919,13.845,13.845,200000.0
2007-04-17 23:25:00,13.82,13.891,13.818,13.871,250000.0
2007-04-17 23:35:00,13.881,13.883,13.881,13.883,100000.0
2007-04-17 23:40:00,13.888,13.888,13.882,13.884,150000.0
2007-04-17 23:45:00,13.918,13.946,13.892,13.94,350000.0
2007-04-17 23:50:00,13.942,13.942,13.942,13.942,100000.0
2007-04-17 23:55:00,13.889,13.967,13.889,13.945,450000.0
2007-04-18 00:00:00,13.815,13.919,13.773,13.828,1450000.0
2007-04-18 00:05:00,13.814,13.928,13.77,13.872,1650000.0
2007-04-18 00:10:00,13.783,13.867,13.782,13.866,300000.0
2007-04-18 00:15:00,13.903,13.931,13.75,13.853,500000.0
2007-04-18 00:20:00,13.899,13.899,13.814,13.848,400000.0
2007-04-18 00:25:00,13.89,13.922,13.786,13.841,600000.0
2007-04-18 00:30:00,13.864,13.937,13.785,13.841,1450000.0
2007-04-18 00:35:00,13.891,13.926,13.836,13.891,450000.0
2007-04-18 00:40:00,13.935,13.935,13.87,13.87,100000.0
2007-04-18 00:45:00,13.926,13.946,13.808,13.917,1050000.0
2007-04-18 00:50:00,13.888,13.91,13.801,13.898,350000.0
2007-04-18 00:55:00,13.847,13.955,13.78,13.878,1350000.0
2007-04-18 01:00:00,13.866,13.914,13.863,13.888,350000.0
2007-04-18 01:05:00,13.849,13.917,13.789,13.917,1150000.0
2007-04-18 01:10:00,13.896,13.945,13.837,13.945,250000.0
2007-04-18 01:15:00,13.911,13.911,13.81,13.825,750000.0
2007-04-18 01:20:00,13.928,13.949,13.845,13.897,650000.0
2007-04-18 01:25:00,13.898,13.909,13.783,13.834,1550000.0
2007-04-18 01:30:00,13.812,13.936,13.76,13.899,1450000.0
2007-04-18 01:35:00,13.866,13.944,13.819,13.885,750000.0
2007-04-18 01:40:00,13.939,13.939,13.859,13.859,200000.0
2007-04-18 01:45:00,13.956,13.976,13.811,13.944,900000.0
2007-04-18 01:50:00,13.824,13.954,13.824,13.923,400000.0
2007-04-18 01:55:00,13.879,13.933,13.776,13.88,1000000.0
2007-04-18 02:10:00,13.935,13.935,13.831,13.928,300000.0
2007-04-18 02:15:00,13.773,13.918,13.737,13.822,1500000.0
2007-04-18 02:20:00,13.899,13.932,13.781,13.849,1450000.0
2007-04-18 02:25:00,13.803,14.002,13.796,13.902,1950000.0
2007-04-18 02:30:00,13.885,13.967,13.776,13.945,1550000.0
2007-04-18 02:35:00,13.873,13.981,13.832,13.924,1450000.0
2007-04-18 02:40:00,13.922,13.997,13.785,13.919,1100000.0
2007-04-18 02:45:00,13.874,13.955,13.793,13.847,1050000.0
2007-04-18 02:50:00,13.893,13.949,13.791,13.791,1400000.0
2007-04-18 02:55:00,13.932,13.934,13.793,13.899,400000.0
2007-04-18 03:00:00,13.926,13.966,13.812,13.91,900000.0
2007-04-18 03:05:00,13.815,13.909,13.815,13.909,550000.0
2007-04-18 03:10:00,13.799,13.945,13.799,13.916,750000.0
2007-04-18 03:15:00,13.851,13.96,13.828,13.876,1150000.0
2007-04-18 03:20:00,13.949,13.99,13.831,13.886,1050000.0
2007-04-18 03:25:00,13.914,13.989,13.843,13.864,1050000.0
2007-04-18 03:30:00,13.948,13.969,13.832,13.969,550000.0
2007-04-18 03:35:00,13.98,13.98,13.812,13.845,1350000.0
2007-04-18 03:40:00,13.855,13.967,13.818,13.967,1100000.0
2007-04-18 03:45:00,13.895,13.957,13.803,13.803,1200000.0
2007-04-18 03:50:00,13.946,13.976,13.83,13.878,950000.0
2007-04-18 03:55:00,13.909,13.954,13.824,13.925,1150000.0
2007-04-18 04:00:00,13.863,13.945,13.831,13.909,700000.0
2007-04-18 04:05:00,13.821,13.952,13.82,13.933,1050000.0
2007-04-18 04:10:00,13.903,13.926,13.807,13.926,650000.0
2007-04-18 04:15:00,13.831,13.941,13.824,13.921,450000.0
2007-04-18 04:20:00,13.921,13.955,13.811,13.901,850000.0
2007-04-18 04:25:00,13.946,13.946,13.815,13.884,1150000.0
2007-04-18 04:30:00,13.932,13.963,13.799,13.897,1250000.0
2007-04-18 04:35:00,13.867,13.971,13.814,13.89,1000000.0
2007-04-18 04:40:00,13.891,13.938,13.821,13.853,550000.0
2007-04-18 04:45:00,13.817,13.911,13.809,13.834,450000.0
2007-04-18 04:50:00,13.834,13.927,13.793,13.819,750000.0
2007-04-18 04:55:00,13.867,13.911,13.791,13.808,1200000.0
2007-04-18 05:00:00,13.931,13.959,13.813,13.864,650000.0
2007-04-18 05:05:00,13.961,13.968,13.837,13.883,950000.0
2007-04-18 05:10:00,13.97,13.986,13.827,13.911,1350000.0
2007-04-18 05:15:00,13.967,13.967,13.796,13.853,700000.0
2007-04-18 05:20:00,13.943,13.957,13.841,13.924,500000.0
2007-04-18 05:25:00,13.909,13.964,13.837,13.949,800000.0
2007-04-18 05:30:00,13.908,13.908,13.906,13.906,100000.0
2007-04-18 05:35:00,13.831,13.909,13.824,13.859,600000.0
2007-04-18 05:40:00,13.908,13.944,13.824,13.836,500000.0
2007-04-18 05:45:00,13.919,13.919,13.799,13.894,500000.0
2007-04-18 05:50:00,13.867,13.908,13.824,13.894,300000.0
2007-04-18 05:55:00,13.876,13.957,13.848,13.897,700000.0
2007-04-18 06:00:00,13.935,13.975,13.803,13.911,850000.0
2007-04-18 06:05:00,13.941,13.941,13.803,13.906,600000.0
2007-04-18 06:10:00,13.811,13.913,13.811,13.902,500000.0
2007-04-18 06:15:00,13.828,13.931,13.828,13.851,750000.0
2007-04-18 06:20:00,13.86,13.943,13.798,13.851,800000.0
2007-04-18 06:25:00,13.798,13.902,13.798,13.893,450000.0
2007-04-18 06:30:00,13.932,13.956,13.799,13.898,1200000.0
2007-04-18 06:35:00,13.935,13.938,13.801,13.913,1100000.0
2007-04-18 06:40:00,13.94,13.952,13.799,13.938,950000.0
2007-04-18 06:45:00,13.927,13.948,13.808,13.901,550000.0
2007-04-18 06:50:00,13.935,13.957,13.776,13.815,1200000.0
2007-04-18 06:55:00,13.909,13.941,13.809,13.917,1300000.0
2007-04-18 07:00:00,13.817,13.928,13.785,13.804,900000.0
2007-04-18 07:05:00,13.894,14.009,13.823,13.92,1050000.0
2007-04-18 07:10:00,13.809,13.934,13.809,13.896,950000.0
2007-04-18 07:15:00,13.814,13.949,13.809,13.848,1200000.0
2007-04-18 07:20:00,13.925,13.961,13.826,13.826,1000000.0
2007-04-18 07:25:00,13.924,13.968,13.817,13.92,1200000.0
2007-04-18 07:30:00,13.867,13.958,13.799,13.861,1800000.0
2007-04-18 07:35:00,13.803,13.969,13.803,13.943,1550000.0
2007-04-18 07:40:00,13.892,13.974,13.821,13.917,1400000.0
2007-04-18 07:45:00,13.88,14.013,13.828,13.868,1450000.0
2007-04-18 07:50:00,13.829,13.967,13.813,13.919,1700000.0
2007-04-18 07:55:00,13.966,13.973,13.832,13.882,1100000.0
2007-04-18 08:00:00,13.931,13.958,13.804,13.934,2300000.0
2007-04-18 08:05:00,13.868,13.96,13.826,13.913,1650000.0
2007-04-18 08:10:00,13.981,13.981,13.825,13.835,600000.0
2007-04-18 08:15:00,13.847,13.959,13.84,13.901,1350000.0
2007-04-18 08:20:00,13.981,14.018,13.821,13.882,2000000.0
2007-04-18 08:25:00,13.987,13.999,13.845,13.933,1800000.0
2007-04-18 08:30:00,13.944,13.974,13.839,13.928,1950000.0
2007-04-18 08:35:00,13.918,14.029,13.876,13.882,2000000.0
2007-04-18 08:40:00,13.955,13.989,13.827,13.978,1500000.0
2007-04-18 08:45:00,13.984,13.984,13.838,13.92,2400000.0
2007-04-18 08:50:00,13.862,14.02,13.847,13.923,1950000.0
2007-04-18 08:55:00,13.986,14.058,13.854,13.97,1750000.0
2007-04-18 09:00:00,13.947,14.024,13.841,13.901,2050000.0
2007-04-18 09:05:00,13.999,14.062,13.85,13.896,2000000.0
2007-04-18 09:10:00,13.982,14.015,13.827,13.925,2250000.0
2007-04-18 09:15:00,13.918,14.05,13.888,14.01,1950000.0
2007-04-18 09:20:00,13.935,14.032,13.867,13.923,1650000.0
2007-04-18 09:25:00,14.026,14.044,13.887,14.001,2000000.0
2007-04-18 09:30:00,13.917,14.035,13.811,13.94,1800000.0
2007-04-18 09:35:00,13.901,14.012,13.848,13.996,2200000.0
2007-04-18 09:40:00,13.871,13.982,13.84,13.89,1850000.0
2007-04-18 09:45:00,13.93,14.013,13.858,13.933,1300000.0
2007-04-18 09:50:00,13.909,14.023,13.847,13.975,1850000.0
2007-04-18 09:55:00,13.988,14.051,13.861,13.992,1750000.0
2007-04-18 10:00:00,13.994,14.044,13.885,13.915,2200000.0
2007-04-18 10:05:00,13.903,14.034,13.829,13.986,2100000.0
2007-04-18 10:10:00,13.976,14.017,13.849,13.868,2300000.0
2007-04-18 10:15:00,13.877,14.016,13.856,13.942,1650000.0
2007-04-18 10:20:00,13.917,14.016,13.833,14.009,2700000.0
2007-04-18 10:25:00,13.909,14.016,13.808,13.921,2750000.0
2007-04-18 10:30:00,13.91,14.007,13.833,13.955,2350000.0
2007-04-18 10:35:00,13.857,14.014,13.829,13.832,2350000.0
2007-04-18 10:40:00,13.94,14.016,13.812,13.908,2950000.0
2007-04-18 10:45:00,13.939,13.979,13.792,13.848,2150000.0
2007-04-18 10:50:00,13.911,14.033,13.814,13.936,3200000.0
2007-04-18 10:55:00,13.937,13.995,13.823,13.856,2450000.0
2007-04-18 11:00:00,13.93,14.018,13.84,13.98,2200000.0
2007-04-18 11:05:00,13.808,13.997,13.808,13.937,2200000.0
2007-04-18 11:10:00,13.869,13.996,13.818,13.95,1950000.0
2007-04-18 11:15:00,13.838,13.975,13.818,13.971,2150000.0
2007-04-18 11:20:00,13.922,13.969,13.781,13.913,1850000.0
2007-04-18 11:25:00,13.88,14.005,13.814,13.861,2300000.0
2007-04-18 11:30:00,13.933,13.962,13.786,13.913,2050000.0
2007-04-18 11:35:00,13.907,14.015,13.815,13.885,2150000.0
2007-04-18 11:40:00,13.869,13.994,13.815,13.948,2050000.0
2007-04-18 11:45:00,13.817,13.997,13.785,13.916,2200000.0
2007-04-18 11:50:00,13.891,14.004,13.791,13.908,2200000.0
2007-04-18 11:55:00,13.904,13.985,13.802,13.899,1600000.0
2007-04-18 12:00:00,13.919,14.019,13.816,13.833,2150000.0
2007-04-18 12:05:00,13.944,13.971,13.803,13.875,1950000.0
2007-04-18 12:10:00,13.956,13.984,13.813,13.948,1850000.0
2007-04-18 12:15:00,13.907,13.966,13.788,13.812,2100000.0
2007-04-18 12:20:00,13.852,13.992,13.797,13.968,2450000.0
2007-04-18 12:25:00,13.973,13.996,13.84,13.98,1900000.0
2007-04-18 12:30:00,13.984,13.993,13.835,13.835,1800000.0
2007-04-18 12:35:00,13.974,13.984,13.814,13.931,2100000.0
2007-04-18 12:40:00,13.907,13.965,13.762,13.786,2400000.0
2007-04-18 12:45:00,13.852,13.969,13.781,13.839,2250000.0
2007-04-18 12:50:00,13.836,13.954,13.791,13.875,2300000.0
2007-04-18 12:55:00,13.863,14.021,13.798,13.931,2150000.0
2007-04-18 13:00:00,13.912,13.946,13.778,13.778,1750000.0
2007-04-18 13:05:00,13.747,13.951,13.747,13.796,2200000.0
2007-04-18 13:10:00,13.861,14.014,13.78,13.924,2250000.0
2007-04-18 13:15:00,13.834,13.942,13.784,13.829,1600000.0
2007-04-18 13:20:00,13.82,13.942,13.772,13.93,2050000.0
2007-04-18 13:25:00,13.911,13.952,13.785,13.889,2050000.0
2007-04-18 13:30:00,13.922,13.957,13.734,13.796,2100000.0
2007-04-18 13:35:00,13.829,13.972,13.769,13.893,2250000.0
2007-04-18 13:40:00,13.893,13.986,13.799,13.885,1950000.0
2007-04-18 13:45:00,13.825,13.955,13.801,13.894,2100000.0
2007-04-18 13:50:00,13.857,13.974,13.833,13.968,2000000.0
2007-04-18 13:55:00,13.903,13.969,13.753,13.969,1950000.0
2007-04-18 14:00:00,13.894,13.91,13.761,13.908,1800000.0
2007-04-18 14:05:00,13.883,13.906,13.733,13.761,2100000.0
2007-04-18 14:10:00,13.768,13.901,13.745,13.855,2050000.0
2007-04-18 14:15:00,13.757,13.9,13.725,13.881,2300000.0
2007-04-18 14:20:00,13.788,13.929,13.739,13.896,2050000.0
2007-04-18 14:25:00,13.823,13.918,13.755,13.88,1800000.0
2007-04-18 14:30:00,13.826,13.934,13.774,13.782,1550000.0
2007-04-18 14:35:00,13.875,13.891,13.727,13.768,2300000.0
2007-04-18 14:40:00,13.836,13.898,13.748,13.87,2300000.0
2007-04-18 14:45:00,13.847,13.956,13.77,13.785,2000000.0
2007-04-18 14:50:00,13.814,13.977,13.77,13.87,2150000.0
2007-04-18 14:55:00,13.932,13.975,13.822,13.975,2350000.0
2007-04-18 15:00:00,13.866,14.009,13.81,13.893,2400000.0
2007-04-18 15:05:00,13.862,13.998,13.831,13.863,2250000.0
2007-04-18 15:10:00,13.903,14.001,13.835,13.857,2100000.0
2007-04-18 15:15:00,13.955,13.994,13.794,13.958,2050000.0
2007-04-18 15:20:00,13.916,14.024,13.852,13.969,1850000.0
2007-04-18 15:25:00,13.991,13.991,13.846,13.903,2000000.0
2007-04-18 15:30:00,13.94,14.01,13.827,13.97,2200000.0
2007-04-18 15:35:00,13.996,14.021,13.832,13.832,2100000.0
2007-04-18 15:40:00,13.878,13.991,13.839,13.966,2000000.0
2007-04-18 15:45:00,13.974,13.976,13.822,13.971,2100000.0
2007-04-18 15:50:00,13.869,13.971,13.826,13.971,2200000.0
2007-04-18 15:55:00,13.842,14.007,13.824,13.884,2350000.0
2007-04-18 16:00:00,13.904,13.974,13.781,13.908,2400000.0
2007-04-18 16:05:00,13.939,13.969,13.805,13.947,2100000.0
2007-04-18 16:10:00,13.914,14.004,13.781,13.863,2300000.0
2007-04-18 16:15:00,13.952,13.965,13.814,13.824,2150000.0
2007-04-18 16:20:00,13.911,13.911,13.72,13.895,2500000.0
2007-04-18 16:25:00,13.857,13.902,13.747,13.807,2200000.0
2007-04-18 16:30:00,13.749,13.912,13.749,13.889,2050000.0
2007-04-18 16:35:00,13.798,13.949,13.759,13.892,2450000.0
2007-04-18 16:40:00,13.809,13.907,13.768,13.839,1950000.0
2007-04-18 16:45:00,13.879,13.909,13.719,13.783,2400000.0
2007-04-18 16:50:00,13.816,13.904,13.729,13.778,1650000.0
2007-04-18 16:55:00,13.847,13.927,13.772,13.817,2100000.0
2007-04-18 17:00:00,13.92,13.92,13.748,13.83,2100000.0
2007-04-18 17:05:00,13.89,13.908,13.704,13.805,2250000.0
2007-04-18 17:10:00,13.883,13.918,13.758,13.881,2150000.0
2007-04-18 17:15:00,13.813,13.95,13.761,13.906,2050000.0
2007-04-18 17:20:00,13.874,13.941,13.795,13.833,1750000.0
2007-04-18 17:25:00,13.935,13.971,13.819,13.953,2300000.0
2007-04-18 17:30:00,13.825,13.958,13.771,13.924,2400000.0
2007-04-18 17:35:00,13.827,13.916,13.764,13.801,2250000.0
2007-04-18 17:40:00,13.823,13.963,13.771,13.865,2200000.0
2007-04-18 17:45:00,13.828,13.957,13.751,13.891,2050000.0
2007-04-18 17:50:00,13.904,13.941,13.748,13.941,2300000.0
2007-04-18 17:55:00,13.858,13.962,13.791,13.919,1950000.0
2007-04-18 18:00:00,13.846,13.949,13.785,13.844,2100000.0
2007-04-18 18:05:00,13.847,13.993,13.832,13.855,1650000.0
2007-04-18 18:10:00,13.796,13.957,13.781,13.925,1950000.0
2007-04-18 18:15:00,13.871,13.964,13.786,13.911,2000000.0
2007-04-18 18:20:00,13.849,13.936,13.767,13.88,2000000.0
2007-04-18 18:25:00,13.869,13.938,13.771,13.919,2100000.0
2007-04-18 18:30:00,13.891,13.969,13.768,13.956,2100000.0
2007-04-18 18:35:00,13.868,13.947,13.78,13.896,1950000.0
2007-04-18 18:40:00,13.902,13.932,13.799,13.884,1950000.0
2007-04-18 18:45:00,13.805,13.935,13.795,13.919,1550000.0
2007-04-18 18:50:00,13.904,13.93,13.791,13.811,2150000.0
2007-04-18 18:55:00,13.818,13.947,13.789,13.867,2050000.0
2007-04-18 19:00:00,13.832,13.928,13.785,13.896,2000000.0
2007-04-18 19:05:00,13.82,13.968,13.812,13.875,1850000.0
2007-04-18 19:10:00,13.897,13.931,13.781,13.891,2250000.0
2007-04-18 19:15:00,13.85,13.953,13.804,13.953,2050000.0
2007-04-18 19:20:00,13.869,13.962,13.787,13.815,1850000.0
2007-04-18 19:25:00,13.901,13.934,13.75,13.864,2150000.0
2007-04-18 19:30:00,13.905,13.944,13.77,13.885,1800000.0
2007-04-18 19:35:00,13.842,13.939,13.782,13.826,1650000.0
2007-04-18 19:40:00,13.835,13.907,13.733,13.857,1800000.0
2007-04-18 19:45:00,13.895,13.934,13.755,13.76,2000000.0
2007-04-18 19:50:00,13.913,13.941,13.786,13.88,1550000.0
2007-04-18 19:55:00,13.854,13.927,13.776,13.83,1250000.0
2007-04-18 20:00:00,13.845,13.927,13.772,13.908,1350000.0
2007-04-18 20:05:00,13.899,13.94,13.757,13.803,1850000.0
2007-04-18 20:10:00,13.896,13.937,13.77,13.871,1550000.0
2007-04-18 20:15:00,13.88,13.924,13.781,13.816,1650000.0
2007-04-18 20:20:00,13.893,13.932,13.773,13.916,1250000.0
2007-04-18 20:25:00,13.818,13.967,13.782,13.883,1800000.0
2007-04-18 20:30:00,13.835,13.999,13.786,13.907,1350000.0
2007-04-18 20:35:00,13.798,13.929,13.793,13.793,650000.0
2007-04-18 20:40:00,13.816,13.956,13.814,13.918,950000.0
2007-04-18 20:45:00,13.926,13.963,13.803,13.829,1300000.0
2007-04-18 20:50:00,13.919,13.953,13.81,13.938,1450000.0
2007-04-18 20:55:00,13.839,13.986,13.795,13.847,550000.0
2007-04-18 21:00:00,13.845,13.964,13.823,13.827,950000.0
2007-04-18 21:05:00,13.928,13.956,13.819,13.844,1650000.0
2007-04-18 21:10:00,13.904,13.929,13.807,13.929,600000.0
2007-04-18 21:15:00,13.814,13.963,13.812,13.923,800000.0
2007-04-18 21:20:00,13.951,13.951,13.783,13.814,600000.0
2007-04-18 21:25:00,13.932,13.979,13.815,13.939,1450000.0
2007-04-18 21:30:00,13.836,13.957,13.803,13.81,1000000.0
2007-04-18 21:35:00,13.931,13.964,13.814,13.851,1200000.0
2007-04-18 21:40:00,13.922,13.963,13.831,13.94,1150000.0
2007-04-18 21:45:00,13.935,13.944,13.785,13.89,1600000.0
2007-04-18 21:50:00,13.879,13.939,13.812,13.939,950000.0
2007-04-18 21:55:00,13.914,13.938,13.848,13.938,150000.0
2007-04-18 22:00:00,13.816,13.878,13.796,13.874,250000.0
2007-04-18 22:05:00,13.842,13.934,13.842,13.909,250000.0
2007-04-18 22:10:00,13.838,13.934,13.833,13.934,700000.0
2007-04-18 22:15:00,13.818,13.944,13.818,13.903,450000.0
2007-04-18 22:20:00,13.899,13.94,13.809,13.884,350000.0
2007-04-18 22:25:00,13.842,13.933,13.842,13.914,300000.0
2007-04-18 22:30:00,13.814,13.91,13.796,13.9,500000.0
2007-04-18 22:40:00,13.832,13.944,13.822,13.92,500000.0
2007-04-18 22:50:00,13.926,13.953,13.776,13.807,1100000.0
2007-04-18 22:55:00,13.885,13.937,13.828,13.918,1100000.0
2007-04-18 23:00:00,13.901,13.901,13.901,13.901,50000.0
2007-04-18 23:05:00,13.914,13.914,13.801,13.911,300000.0
2007-04-18 23:10:00,13.894,13.934,13.813,13.829,650000.0
2007-04-18 23:15:00,13.805,13.914,13.775,13.862,750000.0
2007-04-18 23:45:00,13.822,13.897,13.807,13.892,250000.0
2007-04-18 23:50:00,13.926,13.944,13.849,13.919,450000.0
2007-04-18 23:55:00,13.832,13.912,13.818,13.905,250000.0
2007-04-19 00:00:00,13.95,14.01,13.54,13.858,950000.0
2007-04-19 00:05:00,13.884,13.905,13.82,13.894,350000.0
2007-04-19 00:10:00,13.831,13.895,13.802,13.821,250000.0
2007-04-19 00:15:00,13.899,13.935,13.806,13.855,600000.0
2007-04-19 00:25:00,13.912,13.912,13.912,13.912,100000.0
2007-04-19 00:35:00,13.889,13.889,13.889,13.889,100000.0
2007-04-19 00:40:00,13.929,13.929,13.869,13.869,100000.0
2007-04-19 00:50:00,13.855,13.906,13.855,13.906,100000.0
2007-04-19 00:55:00,13.838,13.907,13.811,13.811,200000.0
2007-04-19 01:00:00,13.851,13.895,13.851,13.891,350000.0
2007-04-19 01:05:00,13.821,13.936,13.803,13.86,900000.0
2007-04-19 01:10:00,13.895,13.954,13.844,13.954,250000.0
2007-04-19 01:15:00,13.834,13.927,13.831,13.853,850000.0
2007-04-19 01:20:00,13.923,13.965,13.798,13.871,1100000.0
2007-04-19 01:25:00,13.885,13.913,13.818,13.869,600000.0
2007-04-19 01:30:00,13.836,13.946,13.798,13.908,950000.0
2007-04-19 01:35:00,13.864,13.931,13.852,13.931,200000.0
2007-04-19 01:40:00,13.974,13.974,13.87,13.876,800000.0
2007-04-19 01:45:00,13.843,13.954,13.796,13.947,850000.0
2007-04-19 01:50:00,13.911,13.938,13.856,13.879,250000.0
2007-04-19 01:55:00,13.92,13.933,13.873,13.873,650000.0
2007-04-19 02:00:00,13.902,13.925,13.833,13.833,500000.0
2007-04-19 02:05:00,13.946,13.969,13.82,13.876,1600000.0
2007-04-19 02:10:00,13.843,13.951,13.793,13.914,2150000.0
2007-04-19 02:15:00,13.889,14.009,13.836,13.894,950000.0
2007-04-19 02:20:00,13.9,14.004,13.84,13.848,1700000.0
2007-04-19 02:25:00,13.841,13.976,13.807,13.928,2450000.0
2007-04-19 02:30:00,13.861,13.979,13.821,13.912,1550000.0
2007-04-19 02:35:00,13.85,13.979,13.83,13.946,1400000.0
2007-04-19 02:40:00,13.933,14.023,13.849,13.935,950000.0
2007-04-19 02:45:00,13.946,13.965,13.828,13.927,750000.0
2007-04-19 02:50:00,13.933,14.014,13.808,13.913,1550000.0
2007-04-19 02:55:00,13.865,13.979,13.836,13.946,1400000.0
2007-04-19 03:00:00,13.909,13.988,13.856,13.91,900000.0
2007-04-19 03:05:00,13.876,13.971,13.843,13.874,1650000.0
2007-04-19 03:10:00,13.96,13.978,13.813,13.828,1850000.0
2007-04-19 03:15:00,13.893,13.982,13.834,13.971,1500000.0
2007-04-19 03:20:00,13.935,13.981,13.857,13.884,850000.0
2007-04-19 03:25:00,13.969,13.985,13.83,13.939,950000.0
2007-04-19 03:30:00,13.823,14.007,13.823,13.919,1800000.0
2007-04-19 03:35:00,13.887,13.99,13.873,13.986,1350000.0
2007-04-19 03:40:00,13.843,13.982,13.836,13.966,950000.0
2007-04-19 03:45:00,13.885,13.961,13.828,13.828,1400000.0
2007-04-19 03:50:00,13.935,13.969,13.813,13.895,1000000.0
2007-04-19 03:55:00,13.926,13.984,13.826,13.93,1500000.0
2007-04-19 04:00:00,13.841,13.994,13.841,13.94,1000000.0
2007-04-19 04:05:00,13.921,13.985,13.84,13.905,1000000.0
2007-04-19 04:10:00,13.838,13.958,13.798,13.903,1500000.0
2007-04-19 04:15:00,13.847,13.957,13.782,13.838,1750000.0
2007-04-19 04:20:00,13.932,13.99,13.837,13.918,1150000.0
2007-04-19 04:25:00,13.866,13.966,13.82,13.927,1550000.0
2007-04-19 04:30:00,13.819,13.964,13.804,13.872,600000.0
2007-04-19 04:35:00,13.902,13.962,13.799,13.896,1950000.0
2007-04-19 04:40:00,13.931,13.951,13.778,13.85,1900000.0
2007-04-19 04:45:00,13.886,13.948,13.79,13.894,1100000.0
2007-04-19 04:50:00,13.824,13.98,13.785,13.824,1250000.0
2007-04-19 04:55:00,13.863,13.939,13.801,13.859,1600000.0
2007-04-19 05:00:00,13.843,13.953,13.801,13.831,1050000.0
2007-04-19 05:05:00,13.857,13.943,13.78,13.783,1700000.0
2007-04-19 05:10:00,13.796,13.942,13.793,13.908,950000.0
2007-04-19 05:15:00,13.863,13.949,13.789,13.843,950000.0
2007-04-19 05:20:00,13.888,13.934,13.786,13.902,950000.0
2007-04-19 05:25:00,13.877,13.927,13.802,13.91,1000000.0
2007-04-19 05:30:00,13.904,13.909,13.815,13.908,500000.0
2007-04-19 05:35:00,13.914,13.941,13.803,13.859,1050000.0
2007-04-19 05:40:00,13.898,13.955,13.793,13.95,1850000.0
2007-04-19 05:45:00,13.936,13.936,13.78,13.839,750000.0
2007-04-19 05:50:00,13.826,13.95,13.77,13.835,2200000.0
2007-04-19 05:55:00,13.926,13.967,13.824,13.907,1700000.0
2007-04-19 06:00:00,13.908,13.974,13.808,13.811,1250000.0
2007-04-19 06:05:00,13.825,13.939,13.747,13.791,1950000.0
2007-04-19 06:10:00,13.922,13.923,13.778,13.798,850000.0
2007-04-19 06:15:00,13.82,13.937,13.808,13.898,800000.0
2007-04-19 06:20:00,13.925,13.953,13.802,13.802,650000.0
2007-04-19 06:25:00,13.91,13.931,13.763,13.882,1300000.0
2007-04-19 06:30:00,13.805,13.907,13.751,13.831,1250000.0
2007-04-19 06:35:00,13.817,13.917,13.817,13.844,700000.0
2007-04-19 06:40:00,13.901,13.923,13.782,13.782,950000.0
2007-04-19 06:45:00,13.819,13.899,13.779,13.824,800000.0
2007-04-19 06:50:00,13.877,13.895,13.861,13.888,450000.0
2007-04-19 06:55:00,13.864,13.917,13.761,13.917,550000.0
2007-04-19 07:00:00,13.846,13.922,13.791,13.794,650000.0
2007-04-19 07:05:00,13.863,13.949,13.789,13.86,600000.0
2007-04-19 07:10:00,13.866,13.937,13.79,13.88,1250000.0
2007-04-19 07:15:00,13.766,13.925,13.755,13.877,1000000.0
2007-04-19 07:20:00,13.804,13.933,13.766,13.766,1300000.0
2007-04-19 07:25:00,13.864,13.921,13.742,13.789,2150000.0
2007-04-19 07:30:00,13.786,13.892,13.752,13.826,1900000.0
2007-04-19 07:35:00,13.724,13.901,13.724,13.834,1450000.0
2007-04-19 07:40:00,13.882,13.885,13.73,13.853,950000.0
2007-04-19 07:45:00,13.864,13.903,13.747,13.799,1500000.0
2007-04-19 07:50:00,13.746,13.884,13.722,13.842,1600000.0
2007-04-19 07:55:00,13.869,13.871,13.726,13.832,1400000.0
2007-04-19 08:00:00,13.861,13.881,13.704,13.83,2300000.0
2007-04-19 08:05:00,13.748,13.849,13.714,13.819,1400000.0
2007-04-19 08:10:00,13.821,13.845,13.714,13.827,1100000.0
2007-04-19 08:15:00,13.727,13.839,13.698,13.743,1400000.0
2007-04-19 08:20:00,13.846,13.88,13.676,13.728,1800000.0
2007-04-19 08:25:00,13.739,13.826,13.657,13.746,1950000.0
2007-04-19 08:30:00,13.798,13.818,13.527,13.644,1700000.0
2007-04-19 08:35:00,13.624,13.748,13.555,13.627,2200000.0
2007-04-19 08:40:00,13.69,13.727,13.528,13.651,2000000.0
2007-04-19 08:45:00,13.679,13.701,13.514,13.653,2400000.0
2007-04-19 08:50:00,13.556,13.738,13.54,13.628,1700000.0
2007-04-19 08:55:00,13.583,13.767,13.583,13.718,1900000.0
2007-04-19 09:00:00,13.683,13.823,13.566,13.685,2300000.0
2007-04-19 09:05:00,13.749,13.826,13.613,13.624,2100000.0
2007-04-19 09:10:00,13.707,13.742,13.578,13.642,2200000.0
2007-04-19 09:15:00,13.651,13.791,13.615,13.757,1950000.0
2007-04-19 09:20:00,13.635,13.736,13.58,13.641,2100000.0
2007-04-19 09:25:00,13.737,13.742,13.579,13.742,2000000.0
2007-04-19 09:30:00,13.627,13.773,13.567,13.742,2100000.0
2007-04-19 09:35:00,13.673,13.828,13.624,13.775,2200000.0
2007-04-19 09:40:00,13.619,13.751,13.575,13.668,1650000.0
2007-04-19 09:45:00,13.711,13.763,13.581,13.634,2050000.0
2007-04-19 09:50:00,13.662,13.751,13.586,13.706,1850000.0
2007-04-19 09:55:00,13.701,13.744,13.566,13.732,1650000.0
2007-04-19 10:00:00,13.736,13.736,13.566,13.639,2200000.0
2007-04-19 10:05:00,13.616,13.783,13.597,13.747,2250000.0
2007-04-19 10:10:00,13.747,13.795,13.633,13.652,2300000.0
2007-04-19 10:15:00,13.767,13.782,13.613,13.712,2000000.0
2007-04-19 10:20:00,13.672,13.794,13.594,13.788,2700000.0
2007-04-19 10:25:00,13.666,13.827,13.62,13.801,2750000.0
2007-04-19 10:30:00,13.722,13.837,13.676,13.771,2350000.0
2007-04-19 10:35:00,13.731,13.85,13.66,13.66,2350000.0
2007-04-19 10:40:00,13.773,13.826,13.649,13.772,2950000.0
2007-04-19 10:45:00,13.778,13.881,13.665,13.71,2150000.0
2007-04-19 10:50:00,13.789,13.882,13.661,13.778,3200000.0
2007-04-19 10:55:00,13.766,13.833,13.648,13.648,2450000.0
2007-04-19 11:00:00,13.724,13.836,13.647,13.784,2200000.0
2007-04-19 11:05:00,13.663,13.834,13.663,13.777,2200000.0
2007-04-19 11:10:00,13.685,13.886,13.685,13.846,2150000.0
2007-04-19 11:15:00,13.788,13.912,13.754,13.912,2150000.0
2007-04-19 11:20:00,13.822,13.925,13.702,13.809,2300000.0
2007-04-19 11:25:00,13.751,13.87,13.708,13.754,2300000.0
2007-04-19 11:30:00,13.833,13.874,13.699,13.816,2050000.0
2007-04-19 11:35:00,13.828,13.885,13.715,13.783,2150000.0
2007-04-19 11:40:00,13.752,13.877,13.698,13.81,2050000.0
2007-04-19 11:45:00,13.731,13.852,13.699,13.781,2200000.0
2007-04-19 11:50:00,13.814,13.926,13.701,13.816,2200000.0
2007-04-19 11:55:00,13.818,13.876,13.741,13.794,1950000.0
2007-04-19 12:00:00,13.809,13.865,13.719,13.737,2150000.0
2007-04-19 12:05:00,13.82,13.842,13.69,13.722,1950000.0
2007-04-19 12:10:00,13.795,13.826,13.653,13.825,2000000.0
2007-04-19 12:15:00,13.76,13.842,13.698,13.716,2100000.0
2007-04-19 12:20:00,13.72,13.857,13.636,13.815,2450000.0
2007-04-19 12:25:00,13.822,13.847,13.665,13.831,2450000.0
2007-04-19 12:30:00,13.831,13.837,13.692,13.692,1800000.0
2007-04-19 12:35:00,13.835,13.835,13.664,13.759,2100000.0
2007-04-19 12:40:00,13.75,13.825,13.649,13.702,2400000.0
2007-04-19 12:45:00,13.751,13.835,13.651,13.717,2250000.0
2007-04-19 12:50:00,13.701,13.842,13.669,13.738,2300000.0
2007-04-19 12:55:00,13.746,13.859,13.662,13.786,2150000.0
2007-04-19 13:00:00,13.772,13.83,13.65,13.659,2200000.0
2007-04-19 13:05:00,13.653,13.849,13.648,13.71,2200000.0
2007-04-19 13:10:00,13.748,13.865,13.626,13.777,2250000.0
2007-04-19 13:15:00,13.75,13.849,13.649,13.704,1550000.0
2007-04-19 13:20:00,13.715,13.844,13.673,13.828,2050000.0
2007-04-19 13:25:00,13.79,13.804,13.624,13.752,1850000.0
2007-04-19 13:30:00,13.776,13.812,13.62,13.699,2100000.0
2007-04-19 13:35:00,13.713,13.784,13.598,13.756,2250000.0
2007-04-19 13:40:00,13.735,13.784,13.626,13.708,1950000.0
2007-04-19 13:45:00,13.67,13.788,13.638,13.764,2100000.0
2007-04-19 13:50:00,13.698,13.8,13.635,13.751,2000000.0
2007-04-19 13:55:00,13.732,13.796,13.624,13.796,1950000.0
2007-04-19 14:00:00,13.738,13.812,13.656,13.802,1800000.0
2007-04-19 14:05:00,13.766,13.802,13.625,13.672,2100000.0
2007-04-19 14:10:00,13.691,13.807,13.661,13.772,2050000.0
2007-04-19 14:15:00,13.7,13.864,13.631,13.787,2300000.0
2007-04-19 14:20:00,13.71,13.822,13.654,13.81,2050000.0
2007-04-19 14:25:00,13.734,13.844,13.673,13.777,1850000.0
2007-04-19 14:30:00,13.729,13.815,13.66,13.679,1900000.0
2007-04-19 14:35:00,13.755,13.78,13.609,13.78,2000000.0
2007-04-19 14:40:00,13.715,13.81,13.624,13.734,2300000.0
2007-04-19 14:45:00,13.678,13.739,13.584,13.603,2000000.0
2007-04-19 14:50:00,13.634,13.749,13.554,13.618,2150000.0
2007-04-19 14:55:00,13.667,13.739,13.535,13.72,2350000.0
2007-04-19 15:00:00,13.596,13.734,13.552,13.59,2400000.0
2007-04-19 15:05:00,13.595,13.754,13.559,13.629,2250000.0
2007-04-19 15:10:00,13.648,13.771,13.581,13.606,2100000.0
2007-04-19 15:15:00,13.704,13.737,13.554,13.686,2050000.0
2007-04-19 15:20:00,13.615,13.718,13.594,13.709,2000000.0
2007-04-19 15:25:00,13.711,13.721,13.573,13.597,2000000.0
2007-04-19 15:30:00,13.655,13.7,13.486,13.596,2200000.0
2007-04-19 15:35:00,13.547,13.633,13.451,13.467,2150000.0
2007-04-19 15:40:00,13.491,13.614,13.39,13.549,2000000.0
2007-04-19 15:45:00,13.572,13.608,13.43,13.591,2100000.0
2007-04-19 15:50:00,13.487,13.64,13.469,13.593,2400000.0
2007-04-19 15:55:00,13.457,13.608,13.428,13.534,2350000.0
2007-04-19 16:00:00,13.587,13.637,13.448,13.572,2250000.0
2007-04-19 16:05:00,13.589,13.63,13.465,13.618,2100000.0
2007-04-19 16:10:00,13.596,13.641,13.435,13.507,2300000.0
2007-04-19 16:15:00,13.592,13.636,13.444,13.506,2150000.0
2007-04-19 16:20:00,13.594,13.655,13.507,13.655,2300000.0
2007-04-19 16:25:00,13.637,13.67,13.48,13.554,2200000.0
2007-04-19 16:30:00,13.514,13.652,13.492,13.651,2050000.0
2007-04-19 16:35:00,13.563,13.694,13.512,13.624,2450000.0
2007-04-19 16:40:00,13.553,13.679,13.504,13.62,2000000.0
2007-04-19 16:45:00,13.582,13.634,13.449,13.485,2250000.0
2007-04-19 16:50:00,13.497,13.617,13.458,13.568,2100000.0
2007-04-19 16:55:00,13.566,13.619,13.45,13.489,2100000.0
2007-04-19 17:00:00,13.586,13.606,13.444,13.515,2100000.0
2007-04-19 17:05:00,13.58,13.634,13.434,13.545,2300000.0
2007-04-19 17:10:00,13.578,13.611,13.448,13.575,2150000.0
2007-04-19 17:15:00,13.492,13.664,13.463,13.602,2050000.0
2007-04-19 17:20:00,13.558,13.638,13.494,13.519,2250000.0
2007-04-19 17:25:00,13.61,13.66,13.472,13.645,2300000.0
2007-04-19 17:30:00,13.472,13.66,13.472,13.63,2300000.0
2007-04-19 17:35:00,13.543,13.623,13.478,13.528,2250000.0
2007-04-19 17:40:00,13.512,13.663,13.495,13.624,2200000.0
2007-04-19 17:45:00,13.549,13.659,13.481,13.621,2050000.0
2007-04-19 17:50:00,13.633,13.653,13.484,13.653,2300000.0
2007-04-19 17:55:00,13.515,13.657,13.5,13.624,1950000.0
2007-04-19 18:00:00,13.532,13.641,13.496,13.496,1750000.0
2007-04-19 18:05:00,13.586,13.633,13.502,13.537,2100000.0
2007-04-19 18:10:00,13.513,13.613,13.443,13.596,1900000.0
2007-04-19 18:15:00,13.568,13.668,13.462,13.57,2000000.0
2007-04-19 18:20:00,13.506,13.626,13.473,13.51,1850000.0
2007-04-19 18:25:00,13.531,13.626,13.462,13.626,2100000.0
2007-04-19 18:30:00,13.586,13.626,13.443,13.612,1950000.0
2007-04-19 18:35:00,13.523,13.626,13.478,13.604,2050000.0
2007-04-19 18:40:00,13.596,13.627,13.458,13.518,2450000.0
2007-04-19 18:45:00,13.495,13.612,13.455,13.612,1750000.0
2007-04-19 18:50:00,13.587,13.611,13.471,13.492,2150000.0
2007-04-19 18:55:00,13.501,13.602,13.455,13.554,2050000.0
2007-04-19 19:00:00,13.529,13.651,13.459,13.607,2000000.0
2007-04-19 19:05:00,13.538,13.65,13.497,13.588,1500000.0
2007-04-19 19:10:00,13.609,13.673,13.519,13.653,2100000.0
2007-04-19 19:15:00,13.589,13.691,13.521,13.655,2050000.0
2007-04-19 19:20:00,13.588,13.691,13.529,13.557,1900000.0
2007-04-19 19:25:00,13.673,13.714,13.528,13.594,2150000.0
2007-04-19 19:30:00,13.655,13.69,13.527,13.662,1750000.0
2007-04-19 19:35:00,13.562,13.689,13.508,13.534,1750000.0
2007-04-19 19:40:00,13.531,13.641,13.501,13.523,1600000.0
2007-04-19 19:45:00,13.62,13.676,13.499,13.507,1950000.0
2007-04-19 19:50:00,13.569,13.656,13.514,13.61,1500000.0
2007-04-19 19:55:00,13.518,13.665,13.505,13.628,2250000.0
2007-04-19 20:00:00,13.62,13.634,13.493,13.493,900000.0
2007-04-19 20:05:00,13.635,13.652,13.483,13.525,1500000.0
2007-04-19 20:10:00,13.578,13.651,13.483,13.595,1250000.0
2007-04-19 20:15:00,13.602,13.638,13.461,13.561,1600000.0
2007-04-19 20:20:00,13.463,13.636,13.463,13.525,1250000.0
2007-04-19 20:25:00,13.619,13.635,13.463,13.548,1750000.0
2007-04-19 20:30:00,13.485,13.609,13.477,13.595,1400000.0
2007-04-19 20:35:00,13.569,13.632,13.476,13.583,1000000.0
2007-04-19 20:40:00,13.513,13.637,13.469,13.61,950000.0
2007-04-19 20:45:00,13.539,13.63,13.516,13.524,1050000.0
2007-04-19 20:50:00,13.596,13.648,13.482,13.616,1900000.0
2007-04-19 20:55:00,13.516,13.64,13.472,13.574,1150000.0
2007-04-19 21:00:00,13.544,13.691,13.471,13.557,1750000.0
2007-04-19 21:05:00,13.601,13.622,13.484,13.622,1550000.0
2007-04-19 21:10:00,13.591,13.626,13.483,13.581,1450000.0
2007-04-19 21:15:00,13.614,13.618,13.468,13.573,1350000.0
2007-04-19 21:20:00,13.45,13.654,13.45,13.501,950000.0
2007-04-19 21:25:00,13.53,13.601,13.464,13.566,1400000.0
2007-04-19 21:30:00,13.535,13.626,13.52,13.52,250000.0
2007-04-19 21:35:00,13.581,13.614,13.501,13.54,500000.0
2007-04-19 21:40:00,13.597,13.597,13.477,13.543,1200000.0
2007-04-19 21:45:00,13.581,13.622,13.48,13.567,1800000.0
2007-04-19 21:50:00,13.549,13.591,13.453,13.591,1050000.0
2007-04-19 21:55:00,13.542,13.608,13.476,13.482,700000.0
2007-04-19 22:00:00,13.476,13.606,13.465,13.465,900000.0
2007-04-19 22:05:00,13.564,13.59,13.451,13.498,1100000.0
2007-04-19 22:10:00,13.497,13.614,13.467,13.614,750000.0
2007-04-19 22:15:00,13.486,13.631,13.481,13.575,1550000.0
2007-04-19 22:20:00,13.577,13.663,13.485,13.507,1050000.0
2007-04-19 22:25:00,13.631,13.641,13.505,13.505,750000.0
2007-04-19 22:30:00,13.616,13.644,13.518,13.615,750000.0
2007-04-19 22:35:00,13.618,13.62,13.541,13.618,400000.0
2007-04-19 22:40:00,13.538,13.618,13.534,13.604,400000.0
2007-04-19 22:45:00,13.611,13.63,13.533,13.612,750000.0
2007-04-19 22:50:00,13.557,13.633,13.557,13.615,250000.0
2007-04-19 22:55:00,13.598,13.598,13.563,13.563,200000.0
2007-04-19 23:00:00,13.541,13.618,13.534,13.604,250000.0
2007-04-19 23:05:00,13.618,13.619,13.548,13.548,350000.0
2007-04-19 23:10:00,13.594,13.66,13.561,13.631,1000000.0
2007-04-19 23:20:00,13.622,13.637,13.622,13.637,100000.0
2007-04-19 23:30:00,13.533,13.65,13.518,13.65,350000.0
2007-04-19 23:40:00,13.533,13.653,13.516,13.646,450000.0
2007-04-19 23:50:00,13.564,13.641,13.537,13.612,400000.0
2007-04-19 23:55:00,13.625,13.631,13.508,13.594,350000.0
2007-04-20 00:00:00,13.62,13.629,13.541,13.579,400000.0
2007-04-20 00:05:00,13.558,13.64,13.551,13.589,600000.0
2007-04-20 00:10:00,13.627,13.627,13.552,13.552,100000.0
2007-04-20 00:15:00,13.673,13.674,13.544,13.638,450000.0
2007-04-20 00:20:00,13.64,13.66,13.519,13.617,800000.0
2007-04-20 00:25:00,13.567,13.652,13.565,13.571,800000.0
2007-04-20 00:30:00,13.578,13.649,13.52,13.527,500000.0
2007-04-20 00:35:00,13.626,13.638,13.557,13.624,250000.0
2007-04-20 00:40:00,13.628,13.658,13.551,13.579,800000.0
2007-04-20 00:50:00,13.59,13.643,13.556,13.617,200000.0
2007-04-20 00:55:00,13.651,13.678,13.583,13.648,550000.0
2007-04-20 01:00:00,13.649,13.649,13.649,13.649,50000.0
2007-04-20 01:05:00,13.542,13.682,13.542,13.682,500000.0
2007-04-20 01:10:00,13.561,13.676,13.545,13.545,250000.0
2007-04-20 01:15:00,13.646,13.646,13.572,13.572,100000.0
2007-04-20 01:20:00,13.629,13.629,13.503,13.55,300000.0
2007-04-20 01:25:00,13.594,13.653,13.582,13.597,750000.0
2007-04-20 01:30:00,13.651,13.651,13.513,13.631,500000.0
2007-04-20 01:35:00,13.663,13.691,13.564,13.564,850000.0
2007-04-20 01:40:00,13.687,13.687,13.529,13.682,750000.0
2007-04-20 01:45:00,13.685,13.708,13.591,13.65,1000000.0
2007-04-20 01:50:00,13.662,13.691,13.588,13.603,1250000.0
2007-04-20 01:55:00,13.65,13.686,13.534,13.549,1850000.0
2007-04-20 02:00:00,13.583,13.662,13.517,13.563,1150000.0
2007-04-20 02:05:00,13.673,13.691,13.529,13.608,1200000.0
2007-04-20 02:10:00,13.607,13.685,13.551,13.665,1950000.0
2007-04-20 02:15:00,13.564,13.714,13.534,13.596,1400000.0
2007-04-20 02:20:00,13.686,13.703,13.551,13.703,1450000.0
2007-04-20 02:25:00,13.657,13.73,13.584,13.719,1000000.0
2007-04-20 02:30:00,13.637,13.749,13.583,13.691,1150000.0
2007-04-20 02:35:00,13.618,13.705,13.535,13.702,1700000.0
2007-04-20 02:40:00,13.595,13.696,13.563,13.669,1000000.0
2007-04-20 02:45:00,13.681,13.681,13.574,13.644,450000.0
2007-04-20 02:50:00,13.653,13.694,13.553,13.653,900000.0
2007-04-20 02:55:00,13.704,13.716,13.584,13.67,1200000.0
2007-04-20 03:00:00,13.721,13.721,13.573,13.635,900000.0
2007-04-20 03:05:00,13.61,13.688,13.545,13.644,950000.0
2007-04-20 03:10:00,13.563,13.719,13.525,13.645,1450000.0
2007-04-20 03:15:00,13.59,13.727,13.527,13.544,1150000.0
2007-04-20 03:20:00,13.663,13.699,13.589,13.668,1200000.0
2007-04-20 03:25:00,13.553,13.695,13.542,13.695,1300000.0
2007-04-20 03:30:00,13.67,13.679,13.564,13.605,750000.0
2007-04-20 03:35:00,13.693,13.693,13.549,13.55,1000000.0
2007-04-20 03:40:00,13.642,13.703,13.541,13.688,1100000.0
2007-04-20 03:45:00,13.605,13.663,13.538,13.551,1050000.0
2007-04-20 03:50:00,13.655,13.691,13.523,13.573,800000.0
2007-04-20 03:55:00,13.583,13.706,13.55,13.597,1050000.0
2007-04-20 04:00:00,13.559,13.686,13.517,13.657,1750000.0
2007-04-20 04:05:00,13.605,13.698,13.526,13.619,1200000.0
2007-04-20 04:10:00,13.561,13.653,13.554,13.639,700000.0
2007-04-20 04:15:00,13.551,13.656,13.544,13.656,400000.0
2007-04-20 04:20:00,13.621,13.661,13.519,13.579,750000.0
2007-04-20 04:25:00,13.586,13.641,13.519,13.629,800000.0
2007-04-20 04:30:00,13.585,13.689,13.546,13.689,550000.0
2007-04-20 04:35:00,13.551,13.664,13.544,13.63,900000.0
2007-04-20 04:40:00,13.614,13.659,13.531,13.611,1300000.0
2007-04-20 04:45:00,13.567,13.677,13.549,13.673,450000.0
2007-04-20 04:50:00,13.606,13.648,13.54,13.594,550000.0
2007-04-20 04:55:00,13.531,13.61,13.511,13.528,600000.0
2007-04-20 05:00:00,13.607,13.658,13.574,13.644,850000.0
2007-04-20 05:05:00,13.614,13.628,13.544,13.614,350000.0
2007-04-20 05:10:00,13.569,13.655,13.569,13.621,500000.0
2007-04-20 05:15:00,13.587,13.662,13.519,13.573,850000.0
2007-04-20 05:20:00,13.662,13.691,13.532,13.561,1350000.0
2007-04-20 05:25:00,13.679,13.679,13.523,13.631,650000.0
2007-04-20 05:30:00,13.664,13.669,13.523,13.664,850000.0
2007-04-20 05:35:00,13.664,13.671,13.523,13.595,1100000.0
2007-04-20 05:40:00,13.615,13.703,13.533,13.642,1050000.0
2007-04-20 05:45:00,13.677,13.719,13.52,13.565,950000.0
2007-04-20 05:50:00,13.544,13.663,13.51,13.51,800000.0
2007-04-20 05:55:00,13.589,13.663,13.505,13.581,1750000.0
2007-04-20 06:00:00,13.645,13.674,13.532,13.641,1850000.0
2007-04-20 06:05:00,13.665,13.693,13.543,13.657,900000.0
2007-04-20 06:10:00,13.594,13.651,13.573,13.58,550000.0
2007-04-20 06:15:00,13.551,13.628,13.541,13.614,300000.0
2007-04-20 06:20:00,13.574,13.643,13.561,13.643,250000.0
2007-04-20 06:25:00,13.677,13.705,13.574,13.666,1050000.0
2007-04-20 06:30:00,13.57,13.687,13.552,13.687,850000.0
2007-04-20 06:35:00,13.621,13.69,13.531,13.672,1350000.0
2007-04-20 06:40:00,13.667,13.667,13.566,13.658,600000.0
2007-04-20 06:45:00,13.652,13.717,13.561,13.564,1150000.0
2007-04-20 06:50:00,13.66,13.687,13.585,13.585,800000.0
2007-04-20 06:55:00,13.636,13.681,13.544,13.554,850000.0
2007-04-20 07:00:00,13.595,13.711,13.533,13.61,850000.0
2007-04-20 07:05:00,13.623,13.694,13.535,13.617,750000.0
2007-04-20 07:10:00,13.655,13.701,13.544,13.663,800000.0
2007-04-20 07:15:00,13.58,13.701,13.549,13.581,1350000.0
2007-04-20 07:20:00,13.663,13.668,13.544,13.544,1300000.0
2007-04-20 07:25:00,13.666,13.702,13.554,13.579,1150000.0
2007-04-20 07:30:00,13.571,13.663,13.516,13.581,1700000.0
2007-04-20 07:35:00,13.523,13.685,13.523,13.647,1300000.0
2007-04-20 07:40:00,13.686,13.686,13.543,13.622,1300000.0
2007-04-20 07:45:00,13.593,13.709,13.515,13.577,1600000.0
2007-04-20 07:50:00,13.553,13.677,13.532,13.639,900000.0
2007-04-20 07:55:00,13.692,13.692,13.539,13.539,800000.0
2007-04-20 08:00:00,13.651,13.751,13.554,13.631,2300000.0
2007-04-20 08:05:00,13.627,13.732,13.559,13.668,2200000.0
2007-04-20 08:10:00,13.707,13.757,13.584,13.665,1200000.0
2007-04-20 08:15:00,13.599,13.73,13.596,13.608,1650000.0
2007-04-20 08:20:00,13.694,13.704,13.552,13.592,1900000.0
2007-04-20 08:25:00,13.615,13.756,13.599,13.676,1900000.0
2007-04-20 08:30:00,13.689,13.717,13.591,13.683,1700000.0
2007-04-20 08:35:00,13.619,13.754,13.554,13.567,2000000.0
2007-04-20 08:40:00,13.65,13.782,13.612,13.668,1050000.0
2007-04-20 08:45:00,13.704,13.743,13.575,13.665,2400000.0
2007-04-20 08:50:00,13.608,13.78,13.6,13.681,950000.0
2007-04-20 08:55:00,13.571,13.703,13.561,13.654,1300000.0
2007-04-20 09:00:00,13.686,13.739,13.553,13.622,2050000.0
2007-04-20 09:05:00,13.679,13.754,13.55,13.637,1800000.0
2007-04-20 09:10:00,13.706,13.785,13.572,13.628,2100000.0
2007-04-20 09:15:00,13.628,13.756,13.571,13.711,1600000.0
2007-04-20 09:20:00,13.681,13.781,13.556,13.635,2100000.0
2007-04-20 09:25:00,13.711,13.78,13.609,13.744,2000000.0
2007-04-20 09:30:00,13.679,13.778,13.559,13.714,2100000.0
2007-04-20 09:35:00,13.623,13.769,13.606,13.719,1700000.0
2007-04-20 09:40:00,13.609,13.759,13.553,13.64,2200000.0
2007-04-20 09:45:00,13.667,13.727,13.578,13.624,1600000.0
2007-04-20 09:50:00,13.62,13.764,13.579,13.724,1850000.0
2007-04-20 09:55:00,13.681,13.738,13.574,13.738,2150000.0
2007-04-20 10:00:00,13.726,13.822,13.576,13.681,2200000.0
2007-04-20 10:05:00,13.577,13.758,13.57,13.758,1850000.0
2007-04-20 10:10:00,13.741,13.81,13.602,13.641,2300000.0
2007-04-20 10:15:00,13.65,13.792,13.606,13.679,1250000.0
2007-04-20 10:20:00,13.684,13.79,13.637,13.76,2250000.0
2007-04-20 10:25:00,13.649,13.773,13.578,13.698,2750000.0
2007-04-20 10:30:00,13.664,13.79,13.588,13.742,2350000.0
2007-04-20 10:35:00,13.672,13.875,13.628,13.656,1950000.0
2007-04-20 10:40:00,13.726,13.801,13.586,13.742,2950000.0
2007-04-20 10:45:00,13.728,13.786,13.585,13.628,2150000.0
2007-04-20 10:50:00,13.696,13.782,13.578,13.738,2400000.0
2007-04-20 10:55:00,13.736,13.794,13.592,13.693,2000000.0
2007-04-20 11:00:00,13.665,13.792,13.573,13.768,2200000.0
2007-04-20 11:05:00,13.638,13.769,13.619,13.742,1850000.0
2007-04-20 11:10:00,13.639,13.805,13.594,13.747,1700000.0
2007-04-20 11:15:00,13.638,13.781,13.629,13.781,1650000.0
2007-04-20 11:20:00,13.74,13.784,13.629,13.74,2300000.0
2007-04-20 11:25:00,13.678,13.783,13.638,13.696,2300000.0
2007-04-20 11:30:00,13.774,13.811,13.661,13.741,2050000.0
2007-04-20 11:35:00,13.747,13.801,13.627,13.679,2150000.0
2007-04-20 11:40:00,13.672,13.796,13.623,13.762,2050000.0
2007-04-20 11:45:00,13.681,13.802,13.638,13.728,1700000.0
2007-04-20 11:50:00,13.709,13.819,13.642,13.671,1650000.0
2007-04-20 11:55:00,13.737,13.825,13.678,13.742,1950000.0
2007-04-20 12:00:00,13.767,13.846,13.648,13.702,2150000.0
2007-04-20 12:05:00,13.784,13.824,13.682,13.735,1950000.0
2007-04-20 12:10:00,13.775,13.82,13.676,13.815,1900000.0
2007-04-20 12:15:00,13.712,13.806,13.64,13.685,2100000.0
2007-04-20 12:20:00,13.723,13.867,13.616,13.748,2450000.0
2007-04-20 12:25:00,13.78,13.821,13.651,13.82,2450000.0
2007-04-20 12:30:00,13.822,13.825,13.672,13.686,2000000.0
2007-04-20 12:35:00,13.827,13.844,13.641,13.737,2100000.0
2007-04-20 12:40:00,13.723,13.802,13.616,13.65,2400000.0
2007-04-20 12:45:00,13.738,13.849,13.651,13.72,2250000.0
2007-04-20 12:50:00,13.734,13.868,13.676,13.765,2300000.0
2007-04-20 12:55:00,13.792,13.871,13.663,13.804,2150000.0
2007-04-20 13:00:00,13.676,13.838,13.676,13.699,1700000.0
2007-04-20 13:05:00,13.672,13.836,13.669,13.672,2200000.0
2007-04-20 13:10:00,13.78,13.866,13.688,13.807,2250000.0
2007-04-20 13:15:00,13.759,13.851,13.663,13.709,2000000.0
2007-04-20 13:20:00,13.727,13.827,13.661,13.817,2050000.0
2007-04-20 13:25:00,13.807,13.841,13.68,13.8,2150000.0
2007-04-20 13:30:00,13.796,13.845,13.663,13.725,2100000.0
2007-04-20 13:35:00,13.755,13.843,13.674,13.82,2250000.0
2007-04-20 13:40:00,13.788,13.879,13.718,13.774,1950000.0
2007-04-20 13:45:00,13.752,13.87,13.71,13.842,2100000.0
2007-04-20 13:50:00,13.782,13.896,13.737,13.87,2000000.0
2007-04-20 13:55:00,13.832,13.921,13.732,13.878,1950000.0
2007-04-20 14:00:00,13.821,13.887,13.723,13.887,1800000.0
2007-04-20 14:05:00,13.851,13.908,13.728,13.783,2100000.0
2007-04-20 14:10:00,13.732,13.89,13.708,13.817,2050000.0
2007-04-20 14:15:00,13.73,13.874,13.698,13.867,2300000.0
2007-04-20 14:20:00,13.794,13.92,13.777,13.91,2050000.0
2007-04-20 14:25:00,13.844,13.946,13.785,13.895,1850000.0
2007-04-20 14:30:00,13.884,13.98,13.794,13.806,1750000.0
2007-04-20 14:35:00,13.891,13.928,13.75,13.859,2000000.0
2007-04-20 14:40:00,13.868,13.941,13.761,13.896,2300000.0
2007-04-20 14:45:00,13.88,13.948,13.778,13.801,2000000.0
2007-04-20 14:50:00,13.842,13.957,13.788,13.844,2150000.0
2007-04-20 14:55:00,13.872,13.948,13.744,13.929,2300000.0
2007-04-20 15:00:00,13.784,13.932,13.778,13.81,2400000.0
2007-04-20 15:05:00,13.796,13.951,13.772,13.802,2250000.0
2007-04-20 15:10:00,13.84,13.915,13.743,13.789,2100000.0
2007-04-20 15:15:00,13.755,13.921,13.739,13.855,2050000.0
2007-04-20 15:20:00,13.797,13.904,13.746,13.875,2000000.0
2007-04-20 15:25:00,13.89,13.895,13.758,13.8,2000000.0
2007-04-20 15:30:00,13.835,13.906,13.743,13.858,2100000.0
2007-04-20 15:35:00,13.796,13.897,13.726,13.735,1700000.0
2007-04-20 15:40:00,13.76,13.914,13.744,13.863,2000000.0
2007-04-20 15:45:00,13.88,13.9,13.724,13.862,2100000.0
2007-04-20 15:50:00,13.823,13.919,13.743,13.879,2300000.0
2007-04-20 15:55:00,13.765,13.916,13.738,13.774,2350000.0
2007-04-20 16:00:00,13.853,13.878,13.707,13.834,2500000.0
2007-04-20 16:05:00,13.845,13.903,13.706,13.903,2100000.0
2007-04-20 16:10:00,13.864,13.928,13.735,13.835,2300000.0
2007-04-20 16:15:00,13.906,13.924,13.767,13.817,2150000.0
2007-04-20 16:20:00,13.93,13.967,13.758,13.906,2300000.0
2007-04-20 16:25:00,13.889,13.916,13.783,13.817,2200000.0
2007-04-20 16:30:00,13.822,13.935,13.748,13.935,2050000.0
2007-04-20 16:35:00,13.84,13.942,13.777,13.918,2450000.0
2007-04-20 16:40:00,13.833,13.935,13.795,13.862,1800000.0
2007-04-20 16:45:00,13.921,13.936,13.744,13.807,2150000.0
2007-04-20 16:50:00,13.809,13.924,13.757,13.841,1800000.0
2007-04-20 16:55:00,13.896,13.96,13.769,13.844,2400000.0
2007-04-20 17:00:00,13.929,13.929,13.744,13.859,2100000.0
2007-04-20 17:05:00,13.931,13.931,13.73,13.893,2100000.0
2007-04-20 17:10:00,13.865,13.905,13.735,13.876,2150000.0
2007-04-20 17:15:00,13.756,13.916,13.733,13.885,2050000.0
2007-04-20 17:20:00,13.859,13.923,13.783,13.814,2250000.0
2007-04-20 17:25:00,13.886,13.914,13.775,13.906,2300000.0
2007-04-20 17:30:00,13.775,13.932,13.76,13.886,2200000.0
2007-04-20 17:35:00,13.859,13.927,13.751,13.787,2250000.0
2007-04-20 17:40:00,13.827,13.938,13.763,13.877,2200000.0
2007-04-20 17:45:00,13.801,13.937,13.754,13.895,2050000.0
2007-04-20 17:50:00,13.904,13.912,13.755,13.912,2300000.0
2007-04-20 17:55:00,13.802,13.907,13.743,13.907,1950000.0
2007-04-20 18:00:00,13.825,13.949,13.791,13.798,1900000.0
2007-04-20 18:05:00,13.824,13.916,13.761,13.782,1650000.0
2007-04-20 18:10:00,13.82,13.91,13.733,13.895,1900000.0
2007-04-20 18:15:00,13.848,13.946,13.762,13.823,1750000.0
2007-04-20 18:20:00,13.808,13.925,13.738,13.866,1900000.0
2007-04-20 18:25:00,13.851,13.931,13.764,13.904,2100000.0
2007-04-20 18:30:00,13.886,13.934,13.737,13.894,2050000.0
2007-04-20 18:35:00,13.826,13.915,13.741,13.885,1900000.0
2007-04-20 18:40:00,13.878,13.911,13.757,13.792,1900000.0
2007-04-20 18:45:00,13.799,13.903,13.766,13.883,1700000.0
2007-04-20 18:50:00,13.881,13.912,13.768,13.812,2050000.0
2007-04-20 18:55:00,13.814,13.962,13.764,13.878,2050000.0
2007-04-20 19:00:00,13.835,13.925,13.762,13.871,2000000.0
2007-04-20 19:05:00,13.802,13.916,13.768,13.834,1600000.0
2007-04-20 19:10:00,13.848,13.913,13.747,13.855,2150000.0
2007-04-20 19:15:00,13.844,13.956,13.778,13.925,2050000.0
2007-04-20 19:20:00,13.814,13.906,13.747,13.786,1800000.0
2007-04-20 19:25:00,13.882,13.911,13.731,13.794,2150000.0
2007-04-20 19:30:00,13.748,13.896,13.738,13.796,1850000.0
2007-04-20 19:35:00,13.773,13.869,13.727,13.756,1000000.0
2007-04-20 19:40:00,13.75,13.878,13.731,13.809,1450000.0
2007-04-20 19:45:00,13.854,13.901,13.737,13.753,1550000.0
2007-04-20 19:50:00,13.762,13.905,13.729,13.767,1350000.0
2007-04-20 19:55:00,13.891,13.988,13.759,13.798,1650000.0
2007-04-20 20:00:00,13.816,13.907,13.753,13.861,1400000.0
2007-04-20 20:05:00,13.777,13.941,13.753,13.849,650000.0
2007-04-20 20:10:00,13.874,13.895,13.731,13.833,1450000.0
2007-04-20 20:15:00,13.851,13.888,13.733,13.877,1200000.0
2007-04-20 20:20:00,13.898,13.913,13.763,13.798,1600000.0
2007-04-20 20:25:00,13.878,13.93,13.774,13.884,850000.0
2007-04-20 20:30:00,13.872,13.902,13.755,13.873,1700000.0
2007-04-20 20:35:00,13.882,13.912,13.743,13.882,1100000.0
2007-04-20 20:40:00,13.786,13.914,13.786,13.903,750000.0
2007-04-20 20:45:00,13.863,13.907,13.758,13.759,1500000.0
2007-04-20 20:50:00,13.834,13.914,13.764,13.895,1350000.0
2007-04-20 20:55:00,13.82,13.88,13.82,13.851,250000.0
2007-04-20 21:00:00,13.8,13.902,13.71,13.74,700000.0
2007-04-20 21:05:00,13.881,13.913,13.776,13.82,1600000.0
2007-04-20 21:10:00,13.888,13.897,13.797,13.879,1300000.0
2007-04-20 21:15:00,13.885,13.888,13.78,13.866,700000.0
2007-04-20 21:20:00,13.772,13.912,13.772,13.794,800000.0
2007-04-20 21:25:00,13.914,13.914,13.775,13.898,850000.0
2007-04-20 21:30:00,13.767,13.924,13.767,13.832,850000.0
2007-04-20 21:35:00,13.887,13.922,13.81,13.837,650000.0
2007-04-20 21:40:00,13.893,13.893,13.786,13.872,600000.0
2007-04-20 21:45:00,13.83,13.919,13.797,13.879,700000.0
2007-04-20 21:50:00,13.831,13.903,13.783,13.796,650000.0
2007-04-20 21:55:00,13.888,13.916,13.806,13.806,250000.0
2007-04-20 22:00:00,13.808,13.811,13.808,13.811,100000.0
2007-04-20 22:05:00,13.812,13.908,13.809,13.841,550000.0
2007-04-20 22:10:00,13.891,13.915,13.814,13.889,650000.0
2007-04-20 22:15:00,13.78,13.903,13.78,13.84,350000.0
2007-04-20 22:20:00,13.888,13.898,13.801,13.878,900000.0
2007-04-20 22:25:00,13.803,13.883,13.788,13.876,250000.0
2007-04-20 22:30:00,13.796,13.878,13.778,13.867,400000.0
2007-04-20 22:35:00,13.903,13.903,13.769,13.878,750000.0
2007-04-20 22:40:00,13.787,13.873,13.775,13.859,500000.0
2007-04-20 22:45:00,13.819,13.894,13.77,13.862,600000.0
2007-04-20 22:50:00,13.836,13.852,13.739,13.759,250000.0
2007-04-20 22:55:00,13.801,13.878,13.794,13.864,250000.0
2007-04-22 23:05:00,13.751,13.819,13.734,13.817,250000.0
2007-04-22 23:10:00,13.83,13.852,13.806,13.852,300000.0
2007-04-22 23:15:00,13.862,13.863,13.751,13.838,450000.0
2007-04-22 23:20:00,13.852,13.852,13.852,13.852,100000.0
2007-04-22 23:35:00,13.763,13.848,13.751,13.839,250000.0
2007-04-22 23:40:00,13.789,13.864,13.789,13.843,250000.0
2007-04-22 23:45:00,13.827,13.852,13.797,13.852,350000.0
2007-04-22 23:55:00,13.79,13.868,13.79,13.846,250000.0
2007-04-23 00:00:00,13.93,14.08,13.805,13.805,200000.0
2007-04-23 00:10:00,13.774,13.831,13.774,13.792,150000.0
2007-04-23 00:15:00,13.752,13.881,13.752,13.811,350000.0
2007-04-23 00:20:00,13.852,13.852,13.852,13.852,100000.0
2007-04-23 00:30:00,13.809,13.809,13.805,13.805,100000.0
2007-04-23 00:35:00,13.779,13.849,13.758,13.844,350000.0
2007-04-23 00:50:00,13.834,13.849,13.834,13.849,100000.0
2007-04-23 00:55:00,13.752,13.822,13.735,13.819,250000.0
2007-04-23 01:05:00,13.796,13.861,13.756,13.809,650000.0
2007-04-23 01:15:00,13.773,13.849,13.773,13.824,250000.0
2007-04-23 01:20:00,13.874,13.887,13.759,13.887,350000.0
2007-04-23 01:25:00,13.806,13.828,13.742,13.825,350000.0
2007-04-23 01:30:00,13.79,13.873,13.79,13.849,250000.0
2007-04-23 01:45:00,13.858,13.886,13.773,13.833,300000.0
2007-04-23 01:50:00,13.855,13.877,13.837,13.877,150000.0
2007-04-23 01:55:00,13.851,13.854,13.749,13.837,350000.0
2007-04-23 02:00:00,13.846,13.877,13.743,13.834,500000.0
2007-04-23 02:05:00,13.894,13.894,13.776,13.878,400000.0
2007-04-23 02:10:00,13.904,13.904,13.751,13.878,1550000.0
2007-04-23 02:15:00,13.883,13.885,13.749,13.879,1550000.0
2007-04-23 02:20:00,13.854,13.873,13.739,13.873,950000.0
2007-04-23 02:25:00,13.864,13.876,13.739,13.766,750000.0
2007-04-23 02:30:00,13.771,13.832,13.724,13.79,1050000.0
2007-04-23 02:35:00,13.765,13.899,13.744,13.854,1150000.0
2007-04-23 02:40:00,13.77,13.843,13.748,13.841,750000.0
2007-04-23 02:45:00,13.733,13.871,13.733,13.847,700000.0
2007-04-23 02:50:00,13.849,13.871,13.723,13.789,1550000.0
2007-04-23 02:55:00,13.824,13.86,13.794,13.849,450000.0
2007-04-23 03:00:00,13.78,13.861,13.776,13.776,600000.0
2007-04-23 03:05:00,13.837,13.855,13.74,13.829,650000.0
2007-04-23 03:10:00,13.71,13.88,13.709,13.88,1250000.0
2007-04-23 03:15:00,13.782,13.847,13.734,13.804,600000.0
2007-04-23 03:20:00,13.804,13.836,13.716,13.726,700000.0
2007-04-23 03:25:00,13.781,13.893,13.725,13.794,1150000.0
2007-04-23 03:30:00,13.781,13.862,13.775,13.828,400000.0
2007-04-23 03:35:00,13.826,13.859,13.774,13.859,500000.0
2007-04-23 03:40:00,13.836,13.872,13.729,13.811,1150000.0
2007-04-23 03:45:00,13.756,13.865,13.733,13.784,450000.0
2007-04-23 03:50:00,13.827,13.859,13.752,13.771,700000.0
2007-04-23 03:55:00,13.799,13.856,13.771,13.848,500000.0
2007-04-23 04:00:00,13.846,13.868,13.846,13.868,150000.0
2007-04-23 04:05:00,13.846,13.888,13.846,13.888,250000.0
2007-04-23 04:10:00,13.876,13.878,13.813,13.813,250000.0
2007-04-23 04:15:00,13.851,13.851,13.851,13.851,50000.0
2007-04-23 04:20:00,13.846,13.848,13.846,13.848,100000.0
2007-04-23 04:25:00,13.871,13.876,13.838,13.846,250000.0
2007-04-23 04:30:00,13.846,13.848,13.774,13.774,250000.0
2007-04-23 04:35:00,13.861,13.903,13.841,13.886,450000.0
2007-04-23 04:40:00,13.743,13.881,13.743,13.758,400000.0
2007-04-23 04:45:00,13.874,13.884,13.763,13.827,950000.0
2007-04-23 04:50:00,13.787,13.863,13.787,13.848,450000.0
2007-04-23 04:55:00,13.826,13.877,13.754,13.877,350000.0
2007-04-23 05:00:00,13.793,13.858,13.726,13.828,650000.0
2007-04-23 05:05:00,13.748,13.841,13.73,13.824,700000.0
2007-04-23 05:10:00,13.824,13.824,13.748,13.824,300000.0
2007-04-23 05:20:00,13.841,13.846,13.761,13.838,250000.0
2007-04-23 05:30:00,13.733,13.884,13.733,13.818,500000.0
2007-04-23 05:35:00,13.775,13.848,13.775,13.841,300000.0
2007-04-23 05:40:00,13.869,13.872,13.728,13.746,1300000.0
2007-04-23 05:45:00,13.872,13.872,13.741,13.848,1750000.0
2007-04-23 05:50:00,13.801,13.871,13.738,13.766,650000.0
2007-04-23 05:55:00,13.761,13.89,13.748,13.781,1050000.0
2007-04-23 06:00:00,13.766,13.881,13.764,13.857,450000.0
2007-04-23 06:05:00,13.879,13.879,13.743,13.819,750000.0
2007-04-23 06:10:00,13.837,13.884,13.755,13.815,1400000.0
2007-04-23 06:15:00,13.876,13.876,13.743,13.855,750000.0
2007-04-23 06:20:00,13.822,13.884,13.746,13.851,1100000.0
2007-04-23 06:25:00,13.907,13.907,13.786,13.786,150000.0
2007-04-23 06:30:00,13.866,13.866,13.74,13.843,950000.0
2007-04-23 06:35:00,13.764,13.882,13.74,13.74,1450000.0
2007-04-23 06:40:00,13.833,13.881,13.728,13.831,1550000.0
2007-04-23 06:45:00,13.841,13.857,13.741,13.846,1000000.0
2007-04-23 06:50:00,13.794,13.879,13.739,13.879,1450000.0
2007-04-23 06:55:00,13.8,13.908,13.739,13.78,1750000.0
2007-04-23 07:00:00,13.823,13.935,13.711,13.753,1150000.0
2007-04-23 07:05:00,13.853,13.874,13.73,13.832,1900000.0
2007-04-23 07:10:00,13.749,13.866,13.748,13.853,1300000.0
2007-04-23 07:15:00,13.858,13.874,13.748,13.756,650000.0
2007-04-23 07:20:00,13.853,13.869,13.733,13.738,750000.0
2007-04-23 07:25:00,13.856,13.883,13.775,13.785,600000.0
2007-04-23 07:30:00,13.828,13.874,13.754,13.858,700000.0
2007-04-23 07:35:00,13.761,13.856,13.721,13.843,1600000.0
2007-04-23 07:40:00,13.816,13.856,13.723,13.82,1050000.0
2007-04-23 07:45:00,13.804,13.856,13.723,13.837,1450000.0
2007-04-23 07:50:00,13.765,13.901,13.733,13.868,1500000.0
2007-04-23 07:55:00,13.734,13.876,13.723,13.786,1050000.0
2007-04-23 08:00:00,13.744,13.863,13.723,13.741,1000000.0
2007-04-23 08:05:00,13.782,13.863,13.738,13.738,950000.0
2007-04-23 08:10:00,13.747,13.871,13.729,13.794,1350000.0
2007-04-23 08:15:00,13.762,13.871,13.714,13.765,1400000.0
2007-04-23 08:20:00,13.756,13.922,13.727,13.811,550000.0
2007-04-23 08:25:00,13.827,13.874,13.774,13.792,750000.0
2007-04-23 08:30:00,13.786,13.924,13.691,13.837,2150000.0
2007-04-23 08:35:00,13.743,13.857,13.707,13.781,1450000.0
2007-04-23 08:40:00,13.864,13.884,13.719,13.798,2050000.0
2007-04-23 08:45:00,13.801,13.843,13.668,13.781,2000000.0
2007-04-23 08:50:00,13.771,13.867,13.699,13.741,1200000.0
2007-04-23 08:55:00,13.788,13.811,13.674,13.734,2000000.0
2007-04-23 09:00:00,13.743,13.838,13.675,13.705,2050000.0
2007-04-23 09:05:00,13.722,13.84,13.722,13.788,1850000.0
2007-04-23 09:10:00,13.801,13.826,13.659,13.699,1300000.0
2007-04-23 09:15:00,13.714,13.851,13.697,13.824,1550000.0
2007-04-23 09:20:00,13.814,13.828,13.671,13.727,1750000.0
2007-04-23 09:25:00,13.83,13.83,13.679,13.784,1300000.0
2007-04-23 09:30:00,13.817,13.829,13.683,13.747,2100000.0
2007-04-23 09:35:00,13.826,13.833,13.675,13.719,1750000.0
2007-04-23 09:40:00,13.739,13.888,13.699,13.774,1650000.0
2007-04-23 09:45:00,13.808,13.833,13.686,13.721,1550000.0
2007-04-23 09:55:00,13.775,13.831,13.721,13.721,1200000.0
2007-04-23 10:00:00,13.852,13.852,13.703,13.73,1950000.0
2007-04-23 10:05:00,13.829,13.83,13.677,13.828,2300000.0
2007-04-23 10:10:00,13.793,13.858,13.677,13.769,2050000.0
2007-04-23 10:15:00,13.784,13.842,13.652,13.735,2200000.0
2007-04-23 10:20:00,13.739,13.845,13.682,13.787,2250000.0
2007-04-23 10:25:00,13.818,13.949,13.688,13.736,1900000.0
2007-04-23 10:30:00,13.838,13.864,13.705,13.81,2300000.0
2007-04-23 10:35:00,13.757,13.864,13.702,13.8,2250000.0
2007-04-23 10:40:00,13.84,13.901,13.684,13.705,2050000.0
2007-04-23 10:45:00,13.809,13.88,13.702,13.815,2150000.0
2007-04-23 10:50:00,13.793,13.869,13.681,13.856,1750000.0
2007-04-23 10:55:00,13.805,13.897,13.723,13.865,2100000.0
2007-04-23 11:00:00,13.783,13.864,13.72,13.815,1850000.0
2007-04-23 11:05:00,13.748,13.831,13.702,13.831,750000.0
2007-04-23 11:10:00,13.74,13.881,13.711,13.772,1900000.0
2007-04-23 11:15:00,13.794,13.86,13.703,13.736,1550000.0
2007-04-23 11:20:00,13.845,13.864,13.706,13.749,2450000.0
2007-04-23 11:25:00,13.86,13.86,13.681,13.726,2050000.0
2007-04-23 11:30:00,13.74,13.914,13.706,13.815,2200000.0
2007-04-23 11:35:00,13.859,13.872,13.717,13.869,1950000.0
2007-04-23 11:40:00,13.738,13.869,13.647,13.814,2150000.0
2007-04-23 11:45:00,13.765,13.854,13.699,13.804,2300000.0
2007-04-23 11:50:00,13.818,13.848,13.651,13.837,2100000.0
2007-04-23 11:55:00,13.79,13.856,13.666,13.81,2000000.0
2007-04-23 12:00:00,13.734,13.858,13.678,13.703,2350000.0
2007-04-23 12:05:00,13.841,13.868,13.695,13.767,1850000.0
2007-04-23 12:10:00,13.861,13.863,13.683,13.816,2100000.0
2007-04-23 12:15:00,13.808,13.855,13.679,13.714,2000000.0
2007-04-23 12:20:00,13.722,13.844,13.694,13.775,1450000.0
2007-04-23 12:25:00,13.787,13.826,13.708,13.802,1350000.0
2007-04-23 12:30:00,13.732,13.871,13.703,13.826,2000000.0
2007-04-23 12:35:00,13.836,13.853,13.699,13.753,1150000.0
2007-04-23 12:40:00,13.8,13.851,13.695,13.816,2050000.0
2007-04-23 12:45:00,13.705,13.846,13.676,13.758,2100000.0
2007-04-23 12:50:00,13.699,13.868,13.643,13.698,2250000.0
2007-04-23 12:55:00,13.712,13.877,13.686,13.726,2400000.0
2007-04-23 13:00:00,13.825,13.846,13.697,13.784,1950000.0
2007-04-23 13:05:00,13.726,13.838,13.672,13.735,2150000.0
2007-04-23 13:10:00,13.723,13.889,13.686,13.772,2000000.0
2007-04-23 13:15:00,13.796,13.868,13.675,13.769,2300000.0
2007-04-23 13:20:00,13.826,13.854,13.689,13.817,900000.0
2007-04-23 13:25:00,13.733,13.854,13.717,13.74,850000.0
2007-04-23 13:30:00,13.789,13.83,13.694,13.743,1450000.0
2007-04-23 13:35:00,13.826,13.826,13.646,13.687,2050000.0
2007-04-23 13:40:00,13.793,13.837,13.621,13.661,2300000.0
2007-04-23 13:45:00,13.763,13.802,13.633,13.676,2050000.0
2007-04-23 13:50:00,13.717,13.831,13.676,13.816,2100000.0
2007-04-23 13:55:00,13.833,13.837,13.659,13.786,1800000.0
2007-04-23 14:00:00,13.836,13.875,13.697,13.801,1950000.0
2007-04-23 14:05:00,13.839,13.894,13.692,13.757,2000000.0
2007-04-23 14:10:00,13.831,13.868,13.699,13.736,2100000.0
2007-04-23 14:15:00,13.774,13.865,13.706,13.829,1950000.0
2007-04-23 14:20:00,13.831,13.851,13.654,13.728,2250000.0
2007-04-23 14:25:00,13.695,13.865,13.67,13.865,2100000.0
2007-04-23 14:30:00,13.854,13.89,13.736,13.86,1850000.0
2007-04-23 14:35:00,13.895,13.927,13.763,13.809,2050000.0
2007-04-23 14:40:00,13.806,13.931,13.744,13.846,2000000.0
2007-04-23 14:45:00,13.916,13.976,13.769,13.853,2250000.0
2007-04-23 14:50:00,13.805,13.943,13.779,13.817,2200000.0
2007-04-23 14:55:00,13.827,13.958,13.783,13.896,2200000.0
2007-04-23 15:00:00,13.9,13.946,13.778,13.829,2150000.0
2007-04-23 15:05:00,13.854,13.97,13.801,13.828,2300000.0
2007-04-23 15:10:00,13.846,13.97,13.735,13.836,2250000.0
2007-04-23 15:15:00,13.794,13.954,13.776,13.852,2400000.0
2007-04-23 15:20:00,13.87,13.936,13.769,13.914,2100000.0
2007-04-23 15:25:00,13.747,13.9,13.735,13.9,1800000.0
2007-04-23 15:30:00,13.904,13.925,13.75,13.903,2450000.0
2007-04-23 15:35:00,13.872,13.972,13.749,13.846,2450000.0
2007-04-23 15:40:00,13.795,13.922,13.774,13.84,2100000.0
2007-04-23 15:45:00,13.918,13.941,13.759,13.881,1850000.0
2007-04-23 15:50:00,13.852,13.929,13.752,13.904,1950000.0
2007-04-23 15:55:00,13.801,13.952,13.782,13.879,2150000.0
2007-04-23 16:00:00,13.845,13.911,13.757,13.826,1950000.0
2007-04-23 16:05:00,13.848,13.914,13.707,13.85,2200000.0
2007-04-23 16:10:00,13.838,13.9,13.749,13.801,2200000.0
2007-04-23 16:15:00,13.872,13.906,13.742,13.787,2050000.0
2007-04-23 16:20:00,13.759,13.873,13.667,13.794,2150000.0
2007-04-23 16:25:00,13.794,13.85,13.69,13.85,2050000.0
2007-04-23 16:30:00,13.778,13.857,13.727,13.743,2300000.0
2007-04-23 16:35:00,13.812,13.865,13.701,13.837,2300000.0
2007-04-23 16:40:00,13.875,13.911,13.692,13.778,2150000.0
2007-04-23 16:45:00,13.865,13.906,13.73,13.743,1950000.0
2007-04-23 16:50:00,13.847,13.92,13.744,13.782,2200000.0
2007-04-23 16:55:00,13.921,13.944,13.759,13.84,2200000.0
2007-04-23 17:00:00,13.782,13.955,13.767,13.885,2450000.0
2007-04-23 17:05:00,13.903,13.965,13.76,13.863,3200000.0
2007-04-23 17:10:00,13.828,13.947,13.731,13.875,2150000.0
2007-04-23 17:15:00,13.898,13.93,13.718,13.851,2950000.0
2007-04-23 17:20:00,13.755,13.94,13.74,13.816,2350000.0
2007-04-23 17:25:00,13.889,13.931,13.742,13.795,2350000.0
2007-04-23 17:30:00,13.87,13.944,13.739,13.781,2750000.0
2007-04-23 17:35:00,13.926,13.956,13.782,13.823,2700000.0
2007-04-23 17:40:00,13.877,14.0,13.752,13.912,2000000.0
2007-04-23 17:45:00,13.819,13.928,13.728,13.875,2300000.0
2007-04-23 17:50:00,13.906,13.914,13.734,13.786,1700000.0
2007-04-23 17:55:00,13.813,13.932,13.742,13.88,2200000.0
2007-04-23 18:00:00,13.91,13.95,13.746,13.869,2150000.0
2007-04-23 18:05:00,13.856,13.91,13.756,13.799,1850000.0
2007-04-23 18:10:00,13.804,13.924,13.758,13.847,2050000.0
2007-04-23 18:15:00,13.816,13.976,13.78,13.865,2200000.0
2007-04-23 18:20:00,13.946,14.033,13.817,13.905,2200000.0
2007-04-23 18:25:00,13.989,14.026,13.856,13.91,2100000.0
2007-04-23 18:30:00,14.021,14.089,13.889,14.048,2000000.0
2007-04-23 18:35:00,13.984,14.058,13.898,13.963,2100000.0
2007-04-23 18:40:00,14.033,14.063,13.907,13.938,1950000.0
2007-04-23 18:45:00,13.979,14.05,13.846,13.996,2100000.0
2007-04-23 18:50:00,13.919,14.029,13.85,13.971,1700000.0
2007-04-23 18:55:00,13.873,14.06,13.87,13.932,2050000.0
2007-04-23 19:00:00,13.942,14.023,13.817,13.994,1950000.0
2007-04-23 19:05:00,14.009,14.023,13.879,13.882,1700000.0
2007-04-23 19:10:00,13.974,14.058,13.898,14.012,2400000.0
2007-04-23 19:15:00,13.989,14.034,13.868,13.98,2000000.0
2007-04-23 19:20:00,13.909,14.033,13.835,13.905,2000000.0
2007-04-23 19:25:00,13.992,14.014,13.89,13.991,1600000.0
2007-04-23 19:30:00,13.95,14.032,13.856,13.995,1750000.0
2007-04-23 19:35:00,13.892,14.005,13.845,13.993,1700000.0
2007-04-23 19:40:00,13.898,14.006,13.874,13.874,1050000.0
2007-04-23 19:45:00,13.937,13.976,13.846,13.976,400000.0
2007-04-23 19:50:00,13.953,14.038,13.846,13.891,1650000.0
2007-04-23 19:55:00,13.947,14.047,13.869,13.961,2300000.0
2007-04-23 20:00:00,13.892,13.998,13.85,13.998,550000.0
2007-04-23 20:05:00,13.974,14.038,13.859,13.868,1400000.0
2007-04-23 20:10:00,13.898,13.996,13.837,13.884,1200000.0
2007-04-23 20:15:00,13.936,13.985,13.823,13.896,1400000.0
2007-04-23 20:20:00,13.938,14.025,13.844,13.882,1550000.0
2007-04-23 20:25:00,13.906,14.007,13.851,13.912,1700000.0
2007-04-23 20:30:00,13.879,14.014,13.834,13.918,1350000.0
2007-04-23 20:35:00,13.857,13.969,13.834,13.919,1300000.0
2007-04-23 20:40:00,13.885,14.027,13.829,13.871,900000.0
2007-04-23 20:45:00,13.929,13.974,13.86,13.926,800000.0
2007-04-23 20:50:00,13.879,13.956,13.829,13.886,900000.0
2007-04-23 20:55:00,13.859,13.994,13.85,13.907,900000.0
2007-04-23 21:00:00,13.974,13.975,13.857,13.944,700000.0
2007-04-23 21:05:00,13.959,13.99,13.947,13.964,550000.0
2007-04-23 21:10:00,13.959,13.959,13.902,13.911,450000.0
2007-04-23 21:15:00,13.91,13.987,13.887,13.987,500000.0
2007-04-23 21:20:00,13.98,14.039,13.877,13.908,1300000.0
2007-04-23 21:30:00,13.961,13.963,13.961,13.963,100000.0
2007-04-23 21:35:00,13.869,13.981,13.869,13.966,300000.0
2007-04-23 21:40:00,13.959,13.99,13.851,13.873,500000.0
2007-04-23 21:45:00,13.881,13.934,13.861,13.868,250000.0
2007-04-23 21:50:00,13.956,13.985,13.848,13.985,700000.0
2007-04-23 21:55:00,13.941,13.974,13.833,13.932,450000.0
2007-04-23 22:05:00,13.811,13.949,13.808,13.848,750000.0
2007-04-23 22:10:00,13.883,13.986,13.83,13.986,450000.0
2007-04-23 22:15:00,13.985,13.992,13.845,13.963,950000.0
2007-04-23 22:20:00,13.904,13.974,13.847,13.957,1050000.0
2007-04-23 22:25:00,13.951,13.954,13.845,13.951,800000.0
2007-04-23 22:30:00,13.954,13.97,13.845,13.943,750000.0
2007-04-23 22:35:00,13.838,13.984,13.832,13.984,900000.0
2007-04-23 22:40:00,13.892,13.982,13.838,13.965,950000.0
2007-04-23 22:45:00,13.933,13.991,13.853,13.853,550000.0
2007-04-23 22:55:00,13.949,13.95,13.949,13.95,100000.0
2007-04-23 23:00:00,13.863,13.945,13.861,13.868,450000.0
2007-04-23 23:05:00,13.899,13.948,13.84,13.948,250000.0
2007-04-23 23:10:00,13.886,13.886,13.886,13.886,50000.0
2007-04-23 23:15:00,13.921,13.968,13.846,13.921,400000.0
2007-04-23 23:20:00,13.95,13.958,13.874,13.881,350000.0
2007-04-23 23:30:00,13.927,13.981,13.849,13.892,250000.0
2007-04-23 23:35:00,13.913,14.006,13.869,13.942,550000.0
2007-04-23 23:45:00,13.94,13.968,13.862,13.941,250000.0
2007-04-24 00:00:00,13.977,14.019,13.854,13.954,700000.0
2007-04-24 00:05:00,13.891,14.003,13.865,13.978,850000.0
2007-04-24 00:10:00,13.853,13.981,13.853,13.937,800000.0
2007-04-24 00:15:00,14.004,14.006,13.884,13.884,550000.0
2007-04-24 00:20:00,13.882,13.985,13.882,13.978,600000.0
2007-04-24 00:25:00,13.944,13.986,13.849,13.873,700000.0
2007-04-24 00:30:00,13.983,14.006,13.904,13.904,400000.0
2007-04-24 00:35:00,13.952,13.976,13.884,13.884,350000.0
2007-04-24 00:40:00,13.92,13.95,13.867,13.869,350000.0
2007-04-24 00:45:00,13.948,13.999,13.831,13.831,650000.0
2007-04-24 00:50:00,13.939,13.939,13.875,13.914,300000.0
2007-04-24 00:55:00,13.993,14.018,13.906,14.004,450000.0
2007-04-24 01:00:00,13.965,13.998,13.873,13.951,700000.0
2007-04-24 01:05:00,13.992,13.996,13.836,13.942,800000.0
2007-04-24 01:10:00,13.96,13.96,13.943,13.943,100000.0
2007-04-24 01:15:00,13.91,13.93,13.86,13.906,400000.0
2007-04-24 01:20:00,13.969,14.039,13.877,13.885,800000.0
2007-04-24 01:25:00,13.934,13.979,13.844,13.979,300000.0
2007-04-24 01:30:00,13.976,13.988,13.826,13.881,1350000.0
2007-04-24 01:35:00,13.979,13.979,13.854,13.952,450000.0
2007-04-24 01:40:00,13.968,13.968,13.808,13.868,400000.0
2007-04-24 01:45:00,13.934,13.999,13.867,13.999,750000.0
2007-04-24 01:50:00,13.952,13.952,13.952,13.952,100000.0
2007-04-24 01:55:00,13.966,13.968,13.873,13.885,350000.0
2007-04-24 02:00:00,13.968,13.984,13.852,13.955,550000.0
2007-04-24 02:05:00,13.967,13.983,13.871,13.951,550000.0
2007-04-24 02:10:00,13.919,14.041,13.836,13.999,1650000.0
2007-04-24 02:15:00,13.989,13.999,13.827,13.922,1600000.0
2007-04-24 02:20:00,13.842,13.96,13.822,13.928,1350000.0
2007-04-24 02:25:00,13.904,13.981,13.812,13.871,1550000.0
2007-04-24 02:30:00,13.881,13.942,13.809,13.88,1750000.0
2007-04-24 02:35:00,13.966,13.988,13.825,13.929,1100000.0
2007-04-24 02:40:00,13.924,13.969,13.817,13.934,1100000.0
2007-04-24 02:45:00,13.945,14.001,13.838,13.936,1050000.0
2007-04-24 02:50:00,13.932,14.052,13.823,13.879,1850000.0
2007-04-24 02:55:00,13.956,13.975,13.904,13.914,350000.0
2007-04-24 03:00:00,13.89,13.944,13.854,13.924,750000.0
2007-04-24 03:05:00,13.923,13.98,13.846,13.939,850000.0
2007-04-24 03:10:00,13.935,13.986,13.817,13.958,1600000.0
2007-04-24 03:15:00,13.963,13.983,13.826,13.906,900000.0
2007-04-24 03:20:00,13.936,13.951,13.809,13.889,1400000.0
2007-04-24 03:25:00,13.868,13.945,13.777,13.873,1800000.0
2007-04-24 03:30:00,13.87,13.957,13.796,13.911,1750000.0
2007-04-24 03:35:00,13.891,13.943,13.819,13.9,1350000.0
2007-04-24 03:40:00,13.895,13.95,13.798,13.887,1450000.0
2007-04-24 03:45:00,13.865,13.926,13.783,13.851,1050000.0
2007-04-24 03:50:00,13.902,13.958,13.798,13.864,2150000.0
2007-04-24 03:55:00,13.834,13.941,13.812,13.906,1300000.0
2007-04-24 04:00:00,13.932,13.932,13.77,13.834,1450000.0
2007-04-24 04:05:00,13.924,13.924,13.703,13.821,1350000.0
2007-04-24 04:10:00,13.878,13.943,13.759,13.943,1850000.0
2007-04-24 04:15:00,13.839,13.96,13.774,13.817,1000000.0
2007-04-24 04:20:00,13.87,13.913,13.762,13.835,1300000.0
2007-04-24 04:25:00,13.916,13.934,13.773,13.824,1050000.0
2007-04-24 04:30:00,13.93,13.931,13.76,13.827,1550000.0
2007-04-24 04:35:00,13.822,13.915,13.766,13.915,1250000.0
2007-04-24 04:40:00,13.913,13.937,13.748,13.775,1700000.0
2007-04-24 04:45:00,13.883,13.901,13.746,13.853,2300000.0
2007-04-24 04:50:00,13.87,13.894,13.752,13.784,2000000.0
2007-04-24 04:55:00,13.848,13.903,13.75,13.825,1150000.0
2007-04-24 05:00:00,13.861,13.906,13.738,13.845,1100000.0
2007-04-24 05:05:00,13.769,13.923,13.762,13.867,1450000.0
2007-04-24 05:10:00,13.804,13.931,13.779,13.781,850000.0
2007-04-24 05:15:00,13.886,13.923,13.776,13.886,1350000.0
2007-04-24 05:20:00,13.888,13.931,13.78,13.791,1300000.0
2007-04-24 05:25:00,13.876,13.91,13.759,13.87,800000.0
2007-04-24 05:30:00,13.751,13.91,13.74,13.834,1300000.0
2007-04-24 05:35:00,13.829,13.874,13.773,13.773,550000.0
2007-04-24 05:40:00,13.847,13.896,13.733,13.75,1950000.0
2007-04-24 05:45:00,13.882,13.904,13.756,13.863,1900000.0
2007-04-24 05:50:00,13.801,13.914,13.758,13.914,1150000.0
2007-04-24 05:55:00,13.751,13.908,13.751,13.779,1450000.0
2007-04-24 06:00:00,13.776,13.919,13.776,13.811,1100000.0
2007-04-24 06:05:00,13.904,13.904,13.753,13.848,1200000.0
2007-04-24 06:10:00,13.837,13.87,13.737,13.799,1450000.0
2007-04-24 06:15:00,13.907,13.907,13.742,13.85,1200000.0
2007-04-24 06:20:00,13.865,13.907,13.757,13.861,1350000.0
2007-04-24 06:25:00,13.802,13.908,13.776,13.786,700000.0
2007-04-24 06:30:00,13.781,13.917,13.769,13.917,1300000.0
2007-04-24 06:35:00,13.818,13.936,13.757,13.757,1450000.0
2007-04-24 06:40:00,13.88,13.915,13.786,13.873,1400000.0
2007-04-24 06:45:00,13.876,13.925,13.785,13.898,1500000.0
2007-04-24 06:50:00,13.877,13.915,13.756,13.871,1850000.0
2007-04-24 06:55:00,13.828,13.982,13.732,13.95,1500000.0
2007-04-24 07:00:00,13.844,13.943,13.768,13.807,1050000.0
2007-04-24 07:05:00,13.903,13.948,13.78,13.876,1500000.0
2007-04-24 07:10:00,13.791,13.946,13.791,13.91,1550000.0
2007-04-24 07:15:00,13.918,13.934,13.796,13.796,650000.0
2007-04-24 07:20:00,13.909,13.943,13.81,13.898,950000.0
2007-04-24 07:25:00,13.903,13.934,13.774,13.834,1400000.0
2007-04-24 07:30:00,13.919,13.944,13.733,13.891,1950000.0
2007-04-24 07:35:00,13.847,13.94,13.806,13.925,1600000.0
2007-04-24 07:40:00,13.793,13.951,13.766,13.891,1350000.0
2007-04-24 07:45:00,13.864,13.941,13.761,13.906,1900000.0
2007-04-24 07:50:00,13.816,13.983,13.794,13.908,1450000.0
2007-04-24 07:55:00,13.888,13.951,13.793,13.859,1500000.0
2007-04-24 08:00:00,13.827,13.996,13.799,13.916,2150000.0
2007-04-24 08:05:00,13.831,13.966,13.812,13.853,1450000.0
2007-04-24 08:10:00,13.783,13.946,13.745,13.819,1800000.0
2007-04-24 08:15:00,13.812,13.935,13.771,13.796,1550000.0
2007-04-24 08:20:00,13.803,13.938,13.775,13.823,1300000.0
2007-04-24 08:25:00,13.797,13.952,13.744,13.93,1500000.0
2007-04-24 08:30:00,13.824,13.948,13.777,13.887,2150000.0
2007-04-24 08:35:00,13.832,13.973,13.775,13.849,1800000.0
2007-04-24 08:40:00,13.941,13.951,13.775,13.865,2050000.0
2007-04-24 08:45:00,13.899,13.958,13.761,13.893,2000000.0
2007-04-24 08:50:00,13.871,13.977,13.793,13.821,1700000.0
2007-04-24 08:55:00,13.918,13.942,13.796,13.859,2000000.0
2007-04-24 09:00:00,13.879,13.952,13.797,13.839,2050000.0
2007-04-24 09:05:00,13.819,13.941,13.819,13.896,1800000.0
2007-04-24 09:10:00,13.947,13.979,13.797,13.817,1700000.0
2007-04-24 09:15:00,13.907,14.004,13.797,13.973,1700000.0
2007-04-24 09:20:00,13.937,13.968,13.828,13.873,2150000.0
2007-04-24 09:25:00,13.96,13.99,13.837,13.931,3200000.0
2007-04-24 09:30:00,13.962,13.962,13.837,13.897,1750000.0
2007-04-24 09:35:00,13.971,13.981,13.815,13.859,2100000.0
2007-04-24 09:40:00,13.894,14.009,13.793,13.905,2050000.0
2007-04-24 09:45:00,13.971,13.978,13.816,13.97,1550000.0
2007-04-24 09:50:00,13.974,14.011,13.821,13.923,2600000.0
2007-04-24 09:55:00,13.824,13.966,13.805,13.84,2150000.0
2007-04-24 10:00:00,13.962,13.966,13.811,13.871,1950000.0
2007-04-24 10:05:00,13.963,14.006,13.797,13.954,2300000.0
2007-04-24 10:10:00,13.935,13.999,13.826,13.895,2050000.0
2007-04-24 10:15:00,13.938,13.974,13.794,13.848,2200000.0
2007-04-24 10:20:00,13.852,13.97,13.787,13.902,2250000.0
2007-04-24 10:25:00,13.958,14.041,13.828,13.871,2300000.0
2007-04-24 10:30:00,14.005,14.033,13.825,13.946,2300000.0
2007-04-24 10:35:00,13.868,14.021,13.847,13.934,2250000.0
2007-04-24 10:40:00,13.961,14.006,13.837,13.867,2050000.0
2007-04-24 10:45:00,13.958,14.062,13.834,14.002,2150000.0
2007-04-24 10:50:00,13.863,14.027,13.817,13.997,2200000.0
2007-04-24 10:55:00,13.94,14.018,13.87,14.013,2100000.0
2007-04-24 11:00:00,13.918,14.015,13.856,13.972,2350000.0
2007-04-24 11:05:00,13.954,14.058,13.857,13.889,2000000.0
2007-04-24 11:10:00,13.885,14.006,13.863,13.921,2300000.0
2007-04-24 11:15:00,13.997,14.023,13.871,13.92,2100000.0
2007-04-24 11:20:00,13.998,14.037,13.863,13.931,2450000.0
2007-04-24 11:25:00,14.017,14.017,13.848,13.907,2050000.0
2007-04-24 11:30:00,13.943,14.077,13.843,13.985,2200000.0
2007-04-24 11:35:00,14.004,14.015,13.849,14.002,2350000.0
2007-04-24 11:40:00,13.925,14.055,13.864,13.984,2150000.0
2007-04-24 11:45:00,13.94,14.029,13.868,14.016,2300000.0
2007-04-24 11:50:00,14.026,14.026,13.864,14.011,2100000.0
2007-04-24 11:55:00,13.976,14.022,13.841,13.989,2400000.0
2007-04-24 12:00:00,13.945,14.025,13.863,13.863,2350000.0
2007-04-24 12:05:00,14.009,14.071,13.863,13.906,2200000.0
2007-04-24 12:10:00,14.012,14.092,13.907,14.007,2100000.0
2007-04-24 12:15:00,14.005,14.044,13.864,13.913,2000000.0
2007-04-24 12:20:00,13.9,14.052,13.876,13.998,2450000.0
2007-04-24 12:25:00,14.02,14.088,13.888,13.976,2300000.0
2007-04-24 12:30:00,13.914,14.009,13.887,13.997,2000000.0
2007-04-24 12:35:00,13.965,14.017,13.886,13.921,2100000.0
2007-04-24 12:40:00,13.969,14.031,13.848,13.98,2050000.0
2007-04-24 12:45:00,13.896,14.027,13.854,13.932,2100000.0
2007-04-24 12:50:00,13.89,14.015,13.825,13.899,2250000.0
2007-04-24 12:55:00,13.898,14.033,13.843,13.889,2400000.0
2007-04-24 13:00:00,14.004,14.016,13.837,13.975,2300000.0
2007-04-24 13:05:00,13.936,14.044,13.856,13.898,2150000.0
2007-04-24 13:10:00,13.877,14.019,13.872,13.948,2000000.0
2007-04-24 13:15:00,13.959,14.028,13.843,13.919,2300000.0
2007-04-24 13:20:00,13.984,14.004,13.861,13.988,2350000.0
2007-04-24 13:25:00,13.899,14.019,13.868,13.972,2050000.0
2007-04-24 13:30:00,13.954,14.017,13.869,13.926,1850000.0
2007-04-24 13:35:00,14.005,14.014,13.887,13.906,1700000.0
2007-04-24 13:40:00,14.009,14.037,13.867,13.868,2300000.0
2007-04-24 13:45:00,13.959,14.048,13.827,13.869,2050000.0
2007-04-24 13:50:00,13.897,13.992,13.803,13.982,2050000.0
2007-04-24 13:55:00,14.023,14.025,13.88,13.972,1800000.0
2007-04-24 14:00:00,13.992,13.995,13.819,13.926,1200000.0
2007-04-24 14:05:00,13.979,14.043,13.886,13.919,2000000.0
2007-04-24 14:10:00,13.951,14.037,13.848,13.998,2100000.0
2007-04-24 14:15:00,13.923,14.014,13.863,13.961,1950000.0
2007-04-24 14:20:00,13.987,14.011,13.82,13.902,2250000.0
2007-04-24 14:25:00,13.886,14.016,13.832,13.999,2100000.0
2007-04-24 14:30:00,13.969,14.035,13.845,13.996,2000000.0
2007-04-24 14:35:00,13.996,14.018,13.833,13.882,2200000.0
2007-04-24 14:40:00,13.874,13.985,13.809,13.899,2000000.0
2007-04-24 14:45:00,13.963,13.996,13.838,13.926,2250000.0
2007-04-24 14:50:00,13.842,14.038,13.834,13.845,2200000.0
2007-04-24 14:55:00,13.875,14.003,13.793,13.903,2200000.0
2007-04-24 15:00:00,13.932,13.975,13.82,13.906,2150000.0
2007-04-24 15:05:00,13.89,13.975,13.826,13.854,2300000.0
2007-04-24 15:10:00,13.873,14.019,13.815,13.883,2250000.0
2007-04-24 15:15:00,13.832,13.98,13.79,13.911,2400000.0
2007-04-24 15:20:00,13.904,13.958,13.794,13.958,2100000.0
2007-04-24 15:25:00,13.798,13.942,13.795,13.942,1850000.0
2007-04-24 15:30:00,13.956,13.971,13.798,13.93,2450000.0
2007-04-24 15:35:00,13.939,13.968,13.743,13.836,2450000.0
2007-04-24 15:40:00,13.804,13.914,13.772,13.826,2100000.0
2007-04-24 15:45:00,13.906,13.906,13.756,13.852,1650000.0
2007-04-24 15:50:00,13.796,13.914,13.751,13.866,1950000.0
2007-04-24 15:55:00,13.789,13.903,13.752,13.859,1850000.0
2007-04-24 16:00:00,13.829,13.947,13.787,13.859,1950000.0
2007-04-24 16:05:00,13.844,13.948,13.756,13.843,2200000.0
2007-04-24 16:10:00,13.849,13.919,13.754,13.814,2200000.0
2007-04-24 16:15:00,13.911,13.957,13.765,13.848,2050000.0
2007-04-24 16:20:00,13.807,13.942,13.764,13.877,2150000.0
2007-04-24 16:25:00,13.869,13.958,13.781,13.943,2050000.0
2007-04-24 16:30:00,13.866,13.938,13.809,13.831,2300000.0
2007-04-24 16:35:00,13.897,13.939,13.742,13.883,2300000.0
2007-04-24 16:40:00,13.915,13.933,13.743,13.82,2150000.0
2007-04-24 16:45:00,13.91,13.915,13.709,13.765,2200000.0
2007-04-24 16:50:00,13.863,13.977,13.753,13.784,2200000.0
2007-04-24 16:55:00,13.918,13.918,13.727,13.819,2200000.0
2007-04-24 17:00:00,13.736,13.886,13.724,13.825,2450000.0
2007-04-24 17:05:00,13.749,13.91,13.686,13.777,3200000.0
2007-04-24 17:10:00,13.747,13.898,13.717,13.831,2150000.0
2007-04-24 17:15:00,13.808,13.885,13.672,13.826,2950000.0
2007-04-24 17:20:00,13.738,13.912,13.738,13.785,2350000.0
2007-04-24 17:25:00,13.848,13.919,13.734,13.804,2350000.0
2007-04-24 17:30:00,13.871,13.912,13.71,13.722,2750000.0
2007-04-24 17:35:00,13.881,13.882,13.705,13.783,2700000.0
2007-04-24 17:40:00,13.818,13.881,13.711,13.88,2000000.0
2007-04-24 17:45:00,13.766,13.899,13.711,13.874,2300000.0
2007-04-24 17:50:00,13.859,13.908,13.69,13.69,2350000.0
2007-04-24 17:55:00,13.721,13.788,13.579,13.707,2200000.0
2007-04-24 18:00:00,13.719,13.755,13.571,13.719,2150000.0
2007-04-24 18:05:00,13.732,13.768,13.556,13.628,2000000.0
2007-04-24 18:10:00,13.613,13.751,13.532,13.701,2050000.0
2007-04-24 18:15:00,13.64,13.749,13.567,13.641,2200000.0
2007-04-24 18:20:00,13.712,13.766,13.59,13.656,2200000.0
2007-04-24 18:25:00,13.783,13.783,13.573,13.619,2350000.0
2007-04-24 18:30:00,13.751,13.751,13.596,13.744,2000000.0
2007-04-24 18:35:00,13.652,13.735,13.569,13.659,2300000.0
2007-04-24 18:40:00,13.702,13.761,13.57,13.618,2000000.0
2007-04-24 18:45:00,13.598,13.687,13.537,13.676,2250000.0
2007-04-24 18:50:00,13.599,13.736,13.573,13.692,1950000.0
2007-04-24 18:55:00,13.634,13.753,13.597,13.686,2200000.0
2007-04-24 19:00:00,13.684,13.756,13.597,13.731,2200000.0
2007-04-24 19:05:00,13.722,13.785,13.616,13.631,1950000.0
2007-04-24 19:10:00,13.66,13.802,13.603,13.753,2550000.0
2007-04-24 19:15:00,13.72,13.756,13.585,13.687,2200000.0
2007-04-24 19:20:00,13.714,13.748,13.6,13.627,2200000.0
2007-04-24 19:25:00,13.689,13.747,13.593,13.735,1900000.0
2007-04-24 19:30:00,13.672,13.754,13.602,13.659,1750000.0
2007-04-24 19:35:00,13.663,13.799,13.612,13.743,2050000.0
2007-04-24 19:40:00,13.718,13.744,13.615,13.723,1100000.0
2007-04-24 19:45:00,13.667,13.727,13.586,13.692,1050000.0
2007-04-24 19:50:00,13.709,13.747,13.586,13.628,1450000.0
2007-04-24 19:55:00,13.618,13.75,13.588,13.717,1850000.0
2007-04-24 20:00:00,13.697,13.733,13.584,13.658,1450000.0
2007-04-24 20:05:00,13.689,13.723,13.598,13.63,1050000.0
2007-04-24 20:10:00,13.595,13.743,13.595,13.717,300000.0
2007-04-24 20:15:00,13.706,13.718,13.593,13.67,900000.0
2007-04-24 20:20:00,13.708,13.708,13.557,13.689,950000.0
2007-04-24 20:25:00,13.641,13.736,13.579,13.675,1450000.0
2007-04-24 20:30:00,13.697,13.752,13.591,13.679,500000.0
2007-04-24 20:35:00,13.604,13.747,13.604,13.699,750000.0
2007-04-24 20:40:00,13.609,13.754,13.609,13.644,1000000.0
2007-04-24 20:45:00,13.614,13.734,13.614,13.708,350000.0
2007-04-24 20:50:00,13.728,13.763,13.636,13.693,1400000.0
2007-04-24 20:55:00,13.703,13.764,13.678,13.764,300000.0
2007-04-24 21:00:00,13.66,13.765,13.64,13.757,750000.0
2007-04-24 21:05:00,13.736,13.762,13.681,13.734,950000.0
2007-04-24 21:10:00,13.728,13.74,13.62,13.719,700000.0
2007-04-24 21:15:00,13.718,13.735,13.646,13.73,700000.0
2007-04-24 21:20:00,13.74,13.763,13.624,13.729,1300000.0
2007-04-24 21:25:00,13.755,13.761,13.643,13.656,650000.0
2007-04-24 21:30:00,13.725,13.777,13.656,13.738,1000000.0
2007-04-24 21:40:00,13.649,13.728,13.6,13.642,750000.0
2007-04-24 21:45:00,13.722,13.76,13.596,13.706,850000.0
2007-04-24 21:50:00,13.744,13.758,13.62,13.721,1050000.0
2007-04-24 21:55:00,13.685,13.736,13.589,13.705,1000000.0
2007-04-24 22:00:00,13.718,13.753,13.707,13.718,550000.0
2007-04-24 22:05:00,13.649,13.755,13.617,13.636,1200000.0
2007-04-24 22:10:00,13.723,13.758,13.615,13.749,800000.0
2007-04-24 22:15:00,13.73,13.73,13.565,13.711,1000000.0
2007-04-24 22:20:00,13.727,13.747,13.634,13.634,400000.0
2007-04-24 22:25:00,13.713,13.713,13.711,13.711,100000.0
2007-04-24 22:30:00,13.659,13.762,13.603,13.727,1100000.0
2007-04-24 22:35:00,13.705,13.775,13.705,13.737,200000.0
2007-04-24 22:40:00,13.714,13.728,13.644,13.722,450000.0
2007-04-24 22:45:00,13.73,13.734,13.73,13.734,100000.0
2007-04-24 22:50:00,13.723,13.725,13.723,13.725,100000.0
2007-04-24 22:55:00,13.721,13.752,13.622,13.65,600000.0
2007-04-24 23:00:00,13.723,13.762,13.626,13.735,850000.0
2007-04-24 23:05:00,13.715,13.731,13.608,13.72,850000.0
2007-04-24 23:10:00,13.622,13.732,13.596,13.606,950000.0
2007-04-24 23:20:00,13.687,13.721,13.621,13.621,350000.0
2007-04-24 23:30:00,13.593,13.748,13.593,13.624,800000.0
2007-04-24 23:40:00,13.621,13.772,13.621,13.698,650000.0
2007-04-24 23:50:00,13.594,13.688,13.594,13.679,200000.0
2007-04-25 00:00:00,13.76,13.87,13.71,13.8,250000.0
2007-04-25 00:05:00,13.686,13.702,13.58,13.678,550000.0
2007-04-25 00:15:00,13.726,13.728,13.726,13.728,100000.0
2007-04-25 00:20:00,13.669,13.683,13.599,13.634,450000.0
2007-04-25 00:25:00,13.608,13.714,13.595,13.602,1100000.0
2007-04-25 00:30:00,13.674,13.721,13.583,13.611,1300000.0
2007-04-25 00:35:00,13.677,13.697,13.573,13.59,550000.0
2007-04-25 00:40:00,13.685,13.723,13.594,13.594,500000.0
2007-04-25 00:45:00,13.721,13.743,13.573,13.607,1500000.0
2007-04-25 00:50:00,13.717,13.753,13.634,13.645,1600000.0
2007-04-25 00:55:00,13.714,13.769,13.644,13.751,1350000.0
2007-04-25 01:00:00,13.704,13.779,13.624,13.755,1500000.0
2007-04-25 01:05:00,13.667,13.764,13.656,13.656,650000.0
2007-04-25 01:10:00,13.701,13.781,13.644,13.742,1250000.0
2007-04-25 01:15:00,13.694,13.7,13.638,13.673,550000.0
2007-04-25 01:20:00,13.739,13.776,13.66,13.66,1150000.0
2007-04-25 01:25:00,13.724,13.783,13.628,13.632,1450000.0
2007-04-25 01:30:00,13.791,13.818,13.68,13.742,450000.0
2007-04-25 01:35:00,13.737,13.771,13.632,13.771,950000.0
2007-04-25 01:40:00,13.699,13.783,13.66,13.724,1150000.0
2007-04-25 01:45:00,13.712,13.778,13.641,13.776,1500000.0
2007-04-25 01:50:00,13.69,13.768,13.628,13.768,750000.0
2007-04-25 01:55:00,13.655,13.761,13.631,13.639,1050000.0
2007-04-25 02:00:00,13.696,13.767,13.615,13.718,1450000.0
2007-04-25 02:05:00,13.679,13.764,13.626,13.706,1700000.0
2007-04-25 02:10:00,13.752,13.785,13.602,13.748,1700000.0
2007-04-25 02:15:00,13.75,13.75,13.605,13.606,1700000.0
2007-04-25 02:20:00,13.612,13.733,13.589,13.722,1350000.0
2007-04-25 02:25:00,13.711,13.738,13.584,13.616,1950000.0
2007-04-25 02:30:00,13.643,13.711,13.591,13.624,1700000.0
2007-04-25 02:35:00,13.735,13.745,13.575,13.683,1200000.0
2007-04-25 02:40:00,13.614,13.749,13.598,13.728,1650000.0
2007-04-25 02:45:00,13.684,13.745,13.606,13.686,1050000.0
2007-04-25 02:50:00,13.708,13.731,13.593,13.674,1650000.0
2007-04-25 02:55:00,13.655,13.8,13.608,13.64,900000.0
2007-04-25 03:00:00,13.654,13.756,13.611,13.667,1600000.0
2007-04-25 03:05:00,13.71,13.75,13.605,13.71,800000.0
2007-04-25 03:10:00,13.768,13.768,13.595,13.71,1200000.0
2007-04-25 03:15:00,13.696,13.747,13.593,13.674,1250000.0
2007-04-25 03:20:00,13.667,13.727,13.593,13.613,1450000.0
2007-04-25 03:25:00,13.666,13.748,13.561,13.655,1700000.0
2007-04-25 03:30:00,13.643,13.732,13.599,13.689,900000.0
2007-04-25 03:35:00,13.611,13.739,13.611,13.7,1150000.0
2007-04-25 03:40:00,13.686,13.728,13.611,13.657,1250000.0
2007-04-25 03:45:00,13.678,13.716,13.555,13.647,1200000.0
2007-04-25 03:50:00,13.695,13.695,13.562,13.602,850000.0
2007-04-25 03:55:00,13.714,13.754,13.606,13.671,1000000.0
2007-04-25 04:00:00,13.671,13.735,13.556,13.599,2100000.0
2007-04-25 04:05:00,13.65,13.712,13.566,13.691,1400000.0
2007-04-25 04:10:00,13.656,13.713,13.586,13.593,650000.0
2007-04-25 04:15:00,13.622,13.725,13.566,13.608,1550000.0
2007-04-25 04:20:00,13.61,13.757,13.554,13.63,1500000.0
2007-04-25 04:25:00,13.688,13.736,13.586,13.649,1500000.0
2007-04-25 04:30:00,13.719,13.759,13.588,13.7,1650000.0
2007-04-25 04:35:00,13.694,13.705,13.584,13.625,1150000.0
2007-04-25 04:40:00,13.681,13.723,13.57,13.58,950000.0
2007-04-25 04:45:00,13.713,13.728,13.589,13.669,1600000.0
2007-04-25 04:50:00,13.629,13.752,13.583,13.668,1100000.0
2007-04-25 04:55:00,13.659,13.716,13.583,13.677,500000.0
2007-04-25 05:00:00,13.647,13.731,13.604,13.666,1000000.0
2007-04-25 05:05:00,13.598,13.73,13.596,13.684,1100000.0
2007-04-25 05:10:00,13.67,13.721,13.588,13.648,950000.0
2007-04-25 05:15:00,13.664,13.678,13.594,13.678,350000.0
2007-04-25 05:20:00,13.678,13.683,13.594,13.601,450000.0
2007-04-25 05:25:00,13.706,13.747,13.598,13.707,300000.0
2007-04-25 05:30:00,13.583,13.719,13.583,13.655,550000.0
2007-04-25 05:35:00,13.686,13.719,13.604,13.691,500000.0
2007-04-25 05:40:00,13.676,13.772,13.598,13.63,1850000.0
2007-04-25 05:45:00,13.743,13.77,13.624,13.704,1900000.0
2007-04-25 05:50:00,13.689,13.731,13.598,13.685,1200000.0
2007-04-25 05:55:00,13.591,13.763,13.588,13.609,1250000.0
2007-04-25 06:00:00,13.606,13.733,13.582,13.693,800000.0
2007-04-25 06:05:00,13.728,13.754,13.585,13.585,1050000.0
2007-04-25 06:10:00,13.614,13.68,13.573,13.63,850000.0
2007-04-25 06:15:00,13.637,13.7,13.637,13.681,550000.0
2007-04-25 06:20:00,13.656,13.714,13.577,13.681,800000.0
2007-04-25 06:25:00,13.687,13.721,13.586,13.586,850000.0
2007-04-25 06:30:00,13.69,13.714,13.548,13.711,1500000.0
2007-04-25 06:35:00,13.605,13.744,13.568,13.568,1500000.0
2007-04-25 06:40:00,13.651,13.705,13.554,13.662,1850000.0
2007-04-25 06:45:00,13.655,13.712,13.541,13.655,1600000.0
2007-04-25 06:50:00,13.659,13.691,13.539,13.663,1850000.0
2007-04-25 06:55:00,13.625,13.72,13.514,13.617,1750000.0
2007-04-25 07:00:00,13.624,13.708,13.547,13.598,1150000.0
2007-04-25 07:05:00,13.668,13.695,13.529,13.644,1900000.0
2007-04-25 07:10:00,13.573,13.724,13.569,13.586,1050000.0
2007-04-25 07:15:00,13.678,13.705,13.568,13.572,900000.0
2007-04-25 07:20:00,13.69,13.727,13.558,13.722,1050000.0
2007-04-25 07:25:00,13.677,13.72,13.548,13.622,1350000.0
2007-04-25 07:30:00,13.723,13.723,13.582,13.686,2250000.0
2007-04-25 07:35:00,13.601,13.72,13.563,13.72,1600000.0
2007-04-25 07:40:00,13.607,13.722,13.547,13.684,1850000.0
2007-04-25 07:45:00,13.68,13.737,13.57,13.617,1950000.0
2007-04-25 07:50:00,13.649,13.759,13.551,13.712,1600000.0
2007-04-25 07:55:00,13.6,13.737,13.563,13.653,1350000.0
2007-04-25 08:00:00,13.624,13.733,13.535,13.679,2000000.0
2007-04-25 08:05:00,13.596,13.727,13.575,13.669,900000.0
2007-04-25 08:10:00,13.605,13.73,13.592,13.673,1400000.0
2007-04-25 08:15:00,13.623,13.734,13.569,13.596,1550000.0
2007-04-25 08:20:00,13.596,13.735,13.567,13.625,1650000.0
2007-04-25 08:25:00,13.631,13.734,13.561,13.613,1900000.0
2007-04-25 08:30:00,13.655,13.744,13.567,13.677,2150000.0
2007-04-25 08:35:00,13.635,13.734,13.567,13.627,1800000.0
2007-04-25 08:40:00,13.722,13.774,13.579,13.656,2050000.0
2007-04-25 08:45:00,13.695,13.719,13.581,13.666,1650000.0
2007-04-25 08:50:00,13.678,13.743,13.553,13.632,1850000.0
2007-04-25 08:55:00,13.718,13.742,13.599,13.651,2000000.0
2007-04-25 09:00:00,13.696,13.763,13.579,13.603,2050000.0
2007-04-25 09:05:00,13.62,13.746,13.612,13.728,2350000.0
2007-04-25 09:10:00,13.714,13.761,13.553,13.585,1700000.0
2007-04-25 09:15:00,13.618,13.735,13.587,13.703,2100000.0
2007-04-25 09:20:00,13.692,13.721,13.561,13.627,2150000.0
2007-04-25 09:25:00,13.701,13.739,13.567,13.664,3200000.0
2007-04-25 09:30:00,13.72,13.72,13.578,13.617,2100000.0
2007-04-25 09:35:00,13.698,13.725,13.579,13.632,1700000.0
2007-04-25 09:40:00,13.626,13.742,13.578,13.686,2050000.0
2007-04-25 09:45:00,13.7,13.75,13.584,13.696,1950000.0
2007-04-25 09:50:00,13.724,13.761,13.571,13.673,2600000.0
2007-04-25 09:55:00,13.597,13.766,13.573,13.646,1800000.0
2007-04-25 10:00:00,13.721,13.739,13.581,13.647,1950000.0
2007-04-25 10:05:00,13.748,13.748,13.577,13.728,2300000.0
2007-04-25 10:10:00,13.718,13.744,13.577,13.659,1650000.0
2007-04-25 10:15:00,13.692,13.803,13.582,13.622,2200000.0
2007-04-25 10:20:00,13.638,13.77,13.6,13.687,2250000.0
2007-04-25 10:25:00,13.775,13.793,13.609,13.609,2300000.0
2007-04-25 10:30:00,13.767,13.773,13.602,13.617,1900000.0
2007-04-25 10:35:00,13.652,13.781,13.611,13.692,2250000.0
2007-04-25 10:40:00,13.723,13.779,13.586,13.631,2050000.0
2007-04-25 10:45:00,13.71,13.788,13.617,13.688,2150000.0
2007-04-25 10:50:00,13.611,13.767,13.567,13.762,2200000.0
2007-04-25 10:55:00,13.688,13.748,13.598,13.733,2100000.0
2007-04-25 11:00:00,13.643,13.753,13.608,13.7,2350000.0
2007-04-25 11:05:00,13.685,13.79,13.609,13.667,2000000.0
2007-04-25 11:10:00,13.587,13.75,13.584,13.64,2300000.0
2007-04-25 11:15:00,13.755,13.772,13.641,13.643,1750000.0
2007-04-25 11:20:00,13.603,13.8,13.583,13.743,1450000.0
2007-04-25 11:25:00,13.75,13.772,13.596,13.624,2050000.0
2007-04-25 11:30:00,13.746,13.789,13.609,13.726,1400000.0
2007-04-25 11:35:00,13.742,13.797,13.616,13.745,2350000.0
2007-04-25 11:40:00,13.636,13.774,13.604,13.753,2150000.0
2007-04-25 11:45:00,13.68,13.772,13.627,13.739,2300000.0
2007-04-25 11:50:00,13.765,13.779,13.594,13.754,2100000.0
2007-04-25 11:55:00,13.711,13.813,13.572,13.734,2400000.0
2007-04-25 12:00:00,13.68,13.797,13.59,13.597,2350000.0
2007-04-25 12:05:00,13.734,13.775,13.625,13.682,2200000.0
2007-04-25 12:10:00,13.767,13.767,13.603,13.75,2100000.0
2007-04-25 12:15:00,13.732,13.769,13.618,13.656,1550000.0
2007-04-25 12:20:00,13.596,13.795,13.587,13.717,2000000.0
2007-04-25 12:25:00,13.718,13.81,13.547,13.73,2300000.0
2007-04-25 12:30:00,13.644,13.786,13.617,13.749,1450000.0
2007-04-25 12:35:00,13.737,13.773,13.612,13.644,1700000.0
2007-04-25 12:40:00,13.721,13.759,13.572,13.711,2050000.0
2007-04-25 12:45:00,13.668,13.796,13.559,13.597,2100000.0
2007-04-25 12:50:00,13.646,13.795,13.599,13.634,2250000.0
2007-04-25 12:55:00,13.622,13.798,13.603,13.667,2400000.0
2007-04-25 13:00:00,13.727,13.79,13.596,13.72,2300000.0
2007-04-25 13:05:00,13.64,13.788,13.595,13.687,2150000.0
2007-04-25 13:10:00,13.603,13.767,13.561,13.728,1650000.0
2007-04-25 13:15:00,13.707,13.748,13.58,13.694,1800000.0
2007-04-25 13:20:00,13.74,13.804,13.617,13.754,2350000.0
2007-04-25 13:25:00,13.656,13.777,13.631,13.736,2050000.0
2007-04-25 13:30:00,13.723,13.799,13.609,13.716,1850000.0
2007-04-25 13:35:00,13.792,13.807,13.656,13.696,2050000.0
2007-04-25 13:40:00,13.788,13.797,13.569,13.589,2300000.0
2007-04-25 13:45:00,13.684,13.793,13.622,13.65,2050000.0
2007-04-25 13:50:00,13.69,13.782,13.606,13.763,2050000.0
2007-04-25 13:55:00,13.781,13.8,13.634,13.727,1800000.0
2007-04-25 14:00:00,13.81,13.81,13.674,13.752,1950000.0
2007-04-25 14:05:00,13.77,13.803,13.66,13.72,2000000.0
2007-04-25 14:10:00,13.754,13.805,13.634,13.704,2100000.0
2007-04-25 14:15:00,13.709,13.79,13.621,13.729,1950000.0
2007-04-25 14:20:00,13.743,13.783,13.591,13.675,2250000.0
2007-04-25 14:25:00,13.652,13.803,13.592,13.763,2100000.0
2007-04-25 14:30:00,13.723,13.786,13.559,13.758,2000000.0
2007-04-25 14:35:00,13.771,13.799,13.614,13.69,2250000.0
2007-04-25 14:40:00,13.682,13.8,13.571,13.686,2000000.0
2007-04-25 14:45:00,13.739,13.76,13.611,13.724,2250000.0
2007-04-25 14:50:00,13.676,13.772,13.601,13.656,2200000.0
2007-04-25 14:55:00,13.681,13.818,13.627,13.762,2200000.0
2007-04-25 15:00:00,13.767,13.835,13.641,13.731,2150000.0
2007-04-25 15:05:00,13.743,13.842,13.639,13.707,2300000.0
2007-04-25 15:10:00,13.715,13.849,13.696,13.761,2250000.0
2007-04-25 15:15:00,13.7,13.849,13.683,13.764,2400000.0
2007-04-25 15:20:00,13.802,13.858,13.699,13.836,2100000.0
2007-04-25 15:25:00,13.69,13.856,13.667,13.835,1800000.0
2007-04-25 15:30:00,13.814,13.869,13.705,13.845,2450000.0
2007-04-25 15:35:00,13.795,13.852,13.698,13.765,2450000.0
2007-04-25 15:40:00,13.705,13.852,13.691,13.773,2100000.0
2007-04-25 15:45:00,13.839,13.84,13.69,13.811,1900000.0
2007-04-25 15:50:00,13.732,13.867,13.696,13.795,1950000.0
2007-04-25 15:55:00,13.692,13.852,13.692,13.773,1850000.0
2007-04-25 16:00:00,13.757,13.842,13.696,13.744,1950000.0
2007-04-25 16:05:00,13.778,13.852,13.672,13.752,2200000.0
2007-04-25 16:10:00,13.771,13.86,13.667,13.745,2200000.0
2007-04-25 16:15:00,13.793,13.858,13.667,13.762,2050000.0
2007-04-25 16:20:00,13.742,13.869,13.698,13.814,2150000.0
2007-04-25 16:25:00,13.794,13.879,13.679,13.847,2050000.0
2007-04-25 16:30:00,13.74,13.823,13.665,13.684,2300000.0
2007-04-25 16:35:00,13.786,13.836,13.642,13.762,2300000.0
2007-04-25 16:40:00,13.8,13.808,13.616,13.669,2150000.0
2007-04-25 16:45:00,13.777,13.807,13.639,13.639,1950000.0
2007-04-25 16:50:00,13.79,13.831,13.676,13.676,2200000.0
2007-04-25 16:55:00,13.819,13.85,13.662,13.758,2200000.0
2007-04-25 17:00:00,13.676,13.838,13.658,13.771,2450000.0
2007-04-25 17:05:00,13.72,13.832,13.634,13.731,3250000.0
2007-04-25 17:10:00,13.644,13.873,13.612,13.763,2150000.0
2007-04-25 17:15:00,13.762,13.79,13.619,13.77,2950000.0
2007-04-25 17:20:00,13.601,13.782,13.601,13.644,2350000.0
2007-04-25 17:25:00,13.724,13.793,13.637,13.69,2350000.0
2007-04-25 17:30:00,13.743,13.773,13.577,13.627,2750000.0
2007-04-25 17:35:00,13.737,13.764,13.559,13.651,2700000.0
2007-04-25 17:40:00,13.717,13.783,13.607,13.745,2000000.0
2007-04-25 17:45:00,13.605,13.797,13.583,13.771,2300000.0
2007-04-25 17:50:00,13.773,13.819,13.635,13.669,2350000.0
2007-04-25 17:55:00,13.692,13.788,13.631,13.736,2200000.0
2007-04-25 18:00:00,13.762,13.834,13.625,13.718,2150000.0
2007-04-25 18:05:00,13.725,13.777,13.618,13.662,1850000.0
2007-04-25 18:10:00,13.682,13.771,13.602,13.698,2050000.0
2007-04-25 18:15:00,13.707,13.792,13.62,13.647,2200000.0
2007-04-25 18:20:00,13.76,13.807,13.612,13.673,2200000.0
2007-04-25 18:25:00,13.735,13.801,13.595,13.701,2100000.0
2007-04-25 18:30:00,13.779,13.807,13.641,13.772,2000000.0
2007-04-25 18:35:00,13.701,13.785,13.613,13.681,2100000.0
2007-04-25 18:40:00,13.741,13.806,13.654,13.726,1800000.0
2007-04-25 18:45:00,13.722,13.842,13.647,13.764,2350000.0
2007-04-25 18:50:00,13.682,13.805,13.619,13.759,2100000.0
2007-04-25 18:55:00,13.644,13.793,13.601,13.689,2050000.0
2007-04-25 19:00:00,13.702,13.804,13.604,13.766,1850000.0
2007-04-25 19:05:00,13.689,13.815,13.633,13.633,1900000.0
2007-04-25 19:10:00,13.69,13.775,13.601,13.748,2350000.0
2007-04-25 19:15:00,13.709,13.754,13.583,13.691,2200000.0
2007-04-25 19:20:00,13.705,13.773,13.579,13.633,2350000.0
2007-04-25 19:25:00,13.704,13.754,13.589,13.72,1950000.0
2007-04-25 19:30:00,13.653,13.728,13.557,13.708,1850000.0
2007-04-25 19:35:00,13.61,13.725,13.589,13.614,1650000.0
2007-04-25 19:40:00,13.726,13.74,13.598,13.69,1600000.0
2007-04-25 19:45:00,13.683,13.727,13.582,13.723,1350000.0
2007-04-25 19:50:00,13.702,13.759,13.586,13.657,1450000.0
2007-04-25 19:55:00,13.66,13.779,13.586,13.726,2200000.0
2007-04-25 20:00:00,13.638,13.753,13.572,13.608,1550000.0
2007-04-25 20:05:00,13.694,13.744,13.601,13.633,1550000.0
2007-04-25 20:10:00,13.628,13.732,13.588,13.629,1250000.0
2007-04-25 20:15:00,13.737,13.737,13.573,13.645,1350000.0
2007-04-25 20:20:00,13.665,13.713,13.573,13.645,650000.0
2007-04-25 20:25:00,13.631,13.722,13.569,13.635,1300000.0
2007-04-25 20:30:00,13.605,13.754,13.604,13.63,1350000.0
2007-04-25 20:35:00,13.625,13.722,13.614,13.656,800000.0
2007-04-25 20:40:00,13.657,13.734,13.609,13.647,750000.0
2007-04-25 20:45:00,13.731,13.734,13.629,13.71,450000.0
2007-04-25 20:50:00,13.69,13.69,13.64,13.673,400000.0
2007-04-25 20:55:00,13.629,13.761,13.623,13.686,950000.0
2007-04-25 21:00:00,13.718,13.74,13.634,13.74,250000.0
2007-04-25 21:05:00,13.67,13.777,13.656,13.656,800000.0
2007-04-25 21:10:00,13.647,13.778,13.642,13.744,1100000.0
2007-04-25 21:15:00,13.756,13.796,13.665,13.706,1650000.0
2007-04-25 21:20:00,13.761,13.775,13.641,13.653,950000.0
2007-04-25 21:25:00,13.765,13.771,13.656,13.661,850000.0
2007-04-25 21:30:00,13.677,13.77,13.672,13.77,150000.0
2007-04-25 21:35:00,13.743,13.749,13.723,13.749,350000.0
2007-04-25 21:40:00,13.751,13.752,13.749,13.749,150000.0
2007-04-25 21:45:00,13.739,13.769,13.672,13.706,300000.0
2007-04-25 21:50:00,13.787,13.796,13.647,13.653,1100000.0
2007-04-25 21:55:00,13.799,13.799,13.631,13.775,1050000.0
2007-04-25 22:00:00,13.741,13.781,13.677,13.76,900000.0
2007-04-25 22:05:00,13.753,13.772,13.645,13.743,700000.0
2007-04-25 22:10:00,13.734,13.823,13.683,13.756,1250000.0
2007-04-25 22:15:00,13.744,13.745,13.744,13.745,100000.0
2007-04-25 22:20:00,13.743,13.745,13.668,13.668,150000.0
2007-04-25 22:25:00,13.678,13.761,13.666,13.761,300000.0
2007-04-25 22:35:00,13.743,13.745,13.743,13.745,100000.0
2007-04-25 22:40:00,13.734,13.748,13.664,13.671,250000.0
2007-04-25 22:45:00,13.743,13.765,13.743,13.751,300000.0
2007-04-25 22:50:00,13.753,13.763,13.671,13.763,500000.0
2007-04-25 22:55:00,13.706,13.71,13.639,13.673,700000.0
2007-04-25 23:00:00,13.706,13.79,13.652,13.79,650000.0
2007-04-25 23:05:00,13.748,13.758,13.633,13.654,550000.0
2007-04-25 23:10:00,13.706,13.747,13.66,13.66,150000.0
2007-04-25 23:15:00,13.722,13.758,13.647,13.711,400000.0
2007-04-26 00:00:00,13.8,13.82,13.18,13.693,500000.0
2007-04-26 00:05:00,13.748,13.768,13.625,13.718,1150000.0
2007-04-26 00:10:00,13.726,13.728,13.697,13.697,300000.0
2007-04-26 00:15:00,13.684,13.734,13.634,13.634,400000.0
2007-04-26 00:20:00,13.726,13.728,13.679,13.679,200000.0
2007-04-26 00:25:00,13.723,13.725,13.643,13.71,400000.0
2007-04-26 00:30:00,13.714,13.781,13.605,13.642,1850000.0
2007-04-26 00:35:00,13.692,13.782,13.692,13.723,150000.0
2007-04-26 00:40:00,13.736,13.77,13.645,13.645,1200000.0
2007-04-26 00:45:00,13.689,13.754,13.662,13.662,450000.0
2007-04-26 00:50:00,13.73,13.761,13.64,13.731,1150000.0
2007-04-26 01:00:00,13.771,13.771,13.632,13.694,650000.0
2007-04-26 01:05:00,13.739,13.74,13.739,13.74,100000.0
2007-04-26 01:10:00,13.745,13.779,13.653,13.77,1050000.0
2007-04-26 01:15:00,13.696,13.704,13.64,13.668,450000.0
2007-04-26 01:20:00,13.657,13.735,13.657,13.735,100000.0
2007-04-26 01:25:00,13.736,13.79,13.666,13.79,1050000.0
2007-04-26 01:30:00,13.793,13.802,13.679,13.693,950000.0
2007-04-26 01:35:00,13.757,13.812,13.657,13.781,1600000.0
2007-04-26 01:40:00,13.732,13.792,13.678,13.761,1000000.0
2007-04-26 01:45:00,13.763,13.8,13.681,13.785,1150000.0
2007-04-26 01:50:00,13.772,13.775,13.691,13.698,450000.0
2007-04-26 02:00:00,13.784,13.812,13.665,13.741,1500000.0
2007-04-26 02:05:00,13.713,13.795,13.654,13.709,1400000.0
2007-04-26 02:10:00,13.68,13.814,13.649,13.799,1550000.0
2007-04-26 02:15:00,13.784,13.784,13.648,13.689,1850000.0
2007-04-26 02:20:00,13.702,13.839,13.659,13.778,1350000.0
2007-04-26 02:25:00,13.758,13.793,13.657,13.749,950000.0
2007-04-26 02:30:00,13.706,13.762,13.641,13.724,1500000.0
2007-04-26 02:35:00,13.742,13.807,13.633,13.756,1450000.0
2007-04-26 02:40:00,13.783,13.783,13.648,13.759,750000.0
2007-04-26 02:45:00,13.709,13.788,13.636,13.742,1400000.0
2007-04-26 02:50:00,13.769,13.771,13.638,13.705,1750000.0
2007-04-26 02:55:00,13.671,13.776,13.652,13.741,400000.0
2007-04-26 03:00:00,13.724,13.741,13.66,13.727,600000.0
2007-04-26 03:05:00,13.726,13.755,13.628,13.738,500000.0
2007-04-26 03:10:00,13.746,13.748,13.741,13.744,250000.0
2007-04-26 03:15:00,13.689,13.773,13.654,13.741,1000000.0
2007-04-26 03:20:00,13.728,13.728,13.644,13.651,350000.0
2007-04-26 03:25:00,13.748,13.793,13.631,13.693,1200000.0
2007-04-26 03:30:00,13.696,13.798,13.687,13.798,300000.0
2007-04-26 03:35:00,13.651,13.757,13.594,13.679,800000.0
2007-04-26 03:40:00,13.709,13.774,13.639,13.717,950000.0
2007-04-26 03:45:00,13.732,13.752,13.654,13.752,250000.0
2007-04-26 03:50:00,13.736,13.748,13.654,13.671,950000.0
2007-04-26 03:55:00,13.679,13.747,13.654,13.654,350000.0
2007-04-26 04:00:00,13.746,13.788,13.724,13.724,300000.0
2007-04-26 04:05:00,13.736,13.76,13.633,13.744,600000.0
2007-04-26 04:10:00,13.736,13.763,13.644,13.731,1000000.0
2007-04-26 04:15:00,13.726,13.735,13.697,13.727,300000.0
2007-04-26 04:20:00,13.726,13.776,13.628,13.755,400000.0
2007-04-26 04:25:00,13.726,13.728,13.726,13.728,200000.0
2007-04-26 04:30:00,13.726,13.73,13.668,13.727,450000.0
2007-04-26 04:35:00,13.73,13.73,13.726,13.728,150000.0
2007-04-26 04:40:00,13.698,13.761,13.623,13.638,450000.0
2007-04-26 04:45:00,13.659,13.764,13.643,13.697,650000.0
2007-04-26 04:50:00,13.667,13.755,13.667,13.755,650000.0
2007-04-26 04:55:00,13.655,13.714,13.615,13.65,300000.0
2007-04-26 05:00:00,13.712,13.775,13.669,13.775,450000.0
2007-04-26 05:05:00,13.716,13.762,13.635,13.741,550000.0
2007-04-26 05:10:00,13.714,13.828,13.659,13.675,1150000.0
2007-04-26 05:15:00,13.644,13.758,13.644,13.758,250000.0
2007-04-26 05:20:00,13.755,13.764,13.663,13.764,350000.0
2007-04-26 05:25:00,13.66,13.78,13.641,13.756,400000.0
2007-04-26 05:30:00,13.699,13.749,13.608,13.691,800000.0
2007-04-26 05:35:00,13.721,13.785,13.721,13.741,400000.0
2007-04-26 05:40:00,13.726,13.796,13.637,13.671,1200000.0
2007-04-26 05:45:00,13.762,13.762,13.641,13.726,1600000.0
2007-04-26 05:50:00,13.683,13.81,13.594,13.644,850000.0
2007-04-26 05:55:00,13.621,13.798,13.621,13.669,1450000.0
2007-04-26 06:00:00,13.756,13.758,13.756,13.758,100000.0
2007-04-26 06:05:00,13.688,13.755,13.644,13.644,400000.0
2007-04-26 06:10:00,13.715,13.824,13.688,13.755,1050000.0
2007-04-26 06:15:00,13.724,13.814,13.688,13.689,500000.0
2007-04-26 06:30:00,13.762,13.818,13.657,13.818,1200000.0
2007-04-26 06:35:00,13.656,13.788,13.631,13.659,550000.0
2007-04-26 06:40:00,13.743,13.781,13.638,13.694,1000000.0
2007-04-26 06:45:00,13.758,13.768,13.658,13.755,450000.0
2007-04-26 06:50:00,13.769,13.773,13.673,13.773,400000.0
2007-04-26 06:55:00,13.79,13.799,13.633,13.697,500000.0
2007-04-26 07:00:00,13.734,13.76,13.66,13.76,500000.0
2007-04-26 07:10:00,13.674,13.749,13.674,13.749,250000.0
2007-04-26 07:15:00,13.789,13.793,13.67,13.683,900000.0
2007-04-26 07:20:00,13.78,13.781,13.666,13.755,550000.0
2007-04-26 07:25:00,13.765,13.765,13.649,13.76,400000.0
2007-04-26 07:30:00,13.797,13.797,13.657,13.737,1350000.0
2007-04-26 07:40:00,13.743,13.802,13.607,13.736,1050000.0
2007-04-26 07:45:00,13.77,13.784,13.623,13.743,900000.0
2007-04-26 07:50:00,13.665,13.763,13.623,13.758,1100000.0
2007-04-26 07:55:00,13.623,13.777,13.623,13.76,800000.0
2007-04-26 08:00:00,13.644,13.764,13.607,13.662,1650000.0
2007-04-26 08:05:00,13.656,13.81,13.635,13.635,1300000.0
2007-04-26 08:10:00,13.645,13.855,13.628,13.707,2050000.0
2007-04-26 08:15:00,13.663,13.806,13.627,13.669,1650000.0
2007-04-26 08:20:00,13.682,13.795,13.638,13.675,1650000.0
2007-04-26 08:25:00,13.737,13.8,13.665,13.693,1150000.0
2007-04-26 08:30:00,13.721,13.808,13.632,13.755,2150000.0
2007-04-26 08:35:00,13.705,13.817,13.647,13.733,1800000.0
2007-04-26 08:40:00,13.804,13.847,13.631,13.71,2050000.0
2007-04-26 08:45:00,13.765,13.79,13.652,13.752,2000000.0
2007-04-26 08:50:00,13.719,13.797,13.608,13.673,1550000.0
2007-04-26 08:55:00,13.668,13.78,13.623,13.719,1600000.0
2007-04-26 09:00:00,13.736,13.757,13.616,13.646,1600000.0
2007-04-26 09:05:00,13.653,13.761,13.642,13.73,2350000.0
2007-04-26 09:10:00,13.743,13.743,13.557,13.629,1700000.0
2007-04-26 09:15:00,13.644,13.781,13.59,13.76,1950000.0
2007-04-26 09:20:00,13.754,13.775,13.599,13.697,2150000.0
2007-04-26 09:25:00,13.777,13.789,13.597,13.712,3200000.0
2007-04-26 09:30:00,13.776,13.776,13.617,13.69,2100000.0
2007-04-26 09:35:00,13.785,13.785,13.578,13.653,2100000.0
2007-04-26 09:40:00,13.64,13.852,13.621,13.703,2050000.0
2007-04-26 09:45:00,13.756,13.796,13.606,13.74,1950000.0
2007-04-26 09:50:00,13.769,13.8,13.584,13.721,2600000.0
2007-04-26 09:55:00,13.627,13.808,13.617,13.668,2150000.0
2007-04-26 10:00:00,13.787,13.805,13.626,13.677,1950000.0
2007-04-26 10:05:00,13.8,13.8,13.636,13.741,2300000.0
2007-04-26 10:10:00,13.738,13.812,13.656,13.714,2050000.0
2007-04-26 10:15:00,13.754,13.827,13.62,13.682,2200000.0
2007-04-26 10:20:00,13.69,13.775,13.626,13.718,2250000.0
2007-04-26 10:25:00,13.786,13.792,13.596,13.619,2300000.0
2007-04-26 10:30:00,13.777,13.815,13.64,13.751,2300000.0
2007-04-26 10:35:00,13.687,13.782,13.64,13.681,1900000.0
2007-04-26 10:40:00,13.76,13.811,13.614,13.638,2050000.0
2007-04-26 10:45:00,13.772,13.836,13.633,13.738,2150000.0
2007-04-26 10:50:00,13.669,13.832,13.644,13.805,2200000.0
2007-04-26 10:55:00,13.73,13.806,13.629,13.784,2100000.0
2007-04-26 11:00:00,13.704,13.806,13.611,13.732,2350000.0
2007-04-26 11:05:00,13.703,13.793,13.609,13.639,2000000.0
2007-04-26 11:10:00,13.682,13.802,13.616,13.67,2300000.0
2007-04-26 11:15:00,13.748,13.8,13.634,13.672,2100000.0
2007-04-26 11:20:00,13.771,13.826,13.647,13.71,2450000.0
2007-04-26 11:25:00,13.784,13.793,13.65,13.651,2050000.0
2007-04-26 11:30:00,13.68,13.788,13.63,13.739,1700000.0
2007-04-26 11:35:00,13.777,13.777,13.566,13.719,2350000.0
2007-04-26 11:40:00,13.658,13.783,13.565,13.701,2150000.0
2007-04-26 11:45:00,13.65,13.755,13.569,13.727,2300000.0
2007-04-26 11:50:00,13.738,13.746,13.587,13.714,2100000.0
2007-04-26 11:55:00,13.671,13.772,13.569,13.689,2400000.0
2007-04-26 12:00:00,13.653,13.729,13.569,13.583,2350000.0
2007-04-26 12:05:00,13.697,13.727,13.532,13.599,2200000.0
2007-04-26 12:10:00,13.709,13.719,13.558,13.678,2100000.0
2007-04-26 12:15:00,13.684,13.698,13.467,13.523,2000000.0
2007-04-26 12:20:00,13.479,13.637,13.457,13.599,2450000.0
2007-04-26 12:25:00,13.614,13.674,13.446,13.633,2300000.0
2007-04-26 12:30:00,13.606,13.686,13.525,13.654,2000000.0
2007-04-26 12:35:00,13.632,13.671,13.534,13.583,2100000.0
2007-04-26 12:40:00,13.621,13.667,13.511,13.641,2050000.0
2007-04-26 12:45:00,13.527,13.659,13.484,13.499,2100000.0
2007-04-26 12:50:00,13.507,13.646,13.454,13.517,2250000.0
2007-04-26 12:55:00,13.513,13.658,13.482,13.491,2400000.0
2007-04-26 13:00:00,13.606,13.682,13.5,13.596,2300000.0
2007-04-26 13:05:00,13.54,13.62,13.474,13.538,2150000.0
2007-04-26 13:10:00,13.504,13.662,13.461,13.561,2000000.0
2007-04-26 13:15:00,13.567,13.619,13.433,13.492,2300000.0
2007-04-26 13:20:00,13.541,13.572,13.376,13.551,2350000.0
2007-04-26 13:25:00,13.467,13.617,13.458,13.548,2050000.0
2007-04-26 13:30:00,13.533,13.581,13.433,13.496,1850000.0
2007-04-26 13:35:00,13.573,13.595,13.402,13.45,2050000.0
2007-04-26 13:40:00,13.553,13.628,13.397,13.468,2300000.0
2007-04-26 13:45:00,13.525,13.618,13.385,13.392,2050000.0
2007-04-26 13:50:00,13.478,13.588,13.382,13.563,2050000.0
2007-04-26 13:55:00,13.577,13.583,13.444,13.562,1800000.0
2007-04-26 14:00:00,13.606,13.629,13.435,13.57,1950000.0
2007-04-26 14:05:00,13.605,13.626,13.48,13.526,2000000.0
2007-04-26 14:10:00,13.551,13.627,13.478,13.595,2100000.0
2007-04-26 14:15:00,13.496,13.599,13.436,13.528,1950000.0
2007-04-26 14:20:00,13.563,13.597,13.396,13.467,2250000.0
2007-04-26 14:25:00,13.427,13.552,13.347,13.496,2100000.0
2007-04-26 14:30:00,13.463,13.545,13.353,13.492,2000000.0
2007-04-26 14:35:00,13.521,13.521,13.295,13.317,2150000.0
2007-04-26 14:40:00,13.322,13.457,13.284,13.369,2000000.0
2007-04-26 14:45:00,13.423,13.423,13.26,13.371,2250000.0
2007-04-26 14:50:00,13.345,13.468,13.271,13.277,2200000.0
2007-04-26 14:55:00,13.333,13.464,13.307,13.43,2200000.0
2007-04-26 15:00:00,13.419,13.451,13.296,13.357,2150000.0
2007-04-26 15:05:00,13.338,13.447,13.266,13.335,2300000.0
2007-04-26 15:10:00,13.347,13.502,13.293,13.352,2250000.0
2007-04-26 15:15:00,13.315,13.437,13.257,13.32,2400000.0
2007-04-26 15:20:00,13.33,13.384,13.208,13.356,2100000.0
2007-04-26 15:25:00,13.22,13.391,13.22,13.391,1800000.0
2007-04-26 15:30:00,13.404,13.418,13.239,13.379,2450000.0
2007-04-26 15:35:00,13.359,13.478,13.238,13.364,2450000.0
2007-04-26 15:40:00,13.342,13.436,13.267,13.325,2100000.0
2007-04-26 15:45:00,13.398,13.398,13.227,13.365,2050000.0
2007-04-26 15:50:00,13.319,13.4,13.23,13.323,1950000.0
2007-04-26 15:55:00,13.26,13.386,13.251,13.351,1850000.0
2007-04-26 16:00:00,13.329,13.427,13.262,13.364,1950000.0
2007-04-26 16:05:00,13.361,13.422,13.222,13.351,2200000.0
2007-04-26 16:10:00,13.331,13.406,13.237,13.278,2200000.0
2007-04-26 16:15:00,13.345,13.401,13.249,13.313,2050000.0
2007-04-26 16:20:00,13.3,13.409,13.25,13.381,2150000.0
2007-04-26 16:25:00,13.358,13.438,13.262,13.428,2050000.0
2007-04-26 16:30:00,13.299,13.405,13.275,13.281,2300000.0
2007-04-26 16:35:00,13.363,13.435,13.225,13.373,2300000.0
2007-04-26 16:40:00,13.39,13.395,13.233,13.278,2150000.0
2007-04-26 16:45:00,13.374,13.402,13.225,13.253,1950000.0
2007-04-26 16:50:00,13.347,13.422,13.235,13.257,2200000.0
2007-04-26 16:55:00,13.393,13.397,13.229,13.302,2200000.0
2007-04-26 17:00:00,13.273,13.429,13.249,13.38,2450000.0
2007-04-26 17:05:00,13.284,13.464,13.268,13.384,3050000.0
2007-04-26 17:10:00,13.262,13.435,13.248,13.388,2150000.0
2007-04-26 17:15:00,13.412,13.475,13.275,13.389,2950000.0
2007-04-26 17:20:00,13.227,13.428,13.227,13.304,2350000.0
2007-04-26 17:25:00,13.375,13.422,13.236,13.321,2350000.0
2007-04-26 17:30:00,13.371,13.458,13.238,13.262,2750000.0
2007-04-26 17:35:00,13.352,13.352,13.061,13.115,2700000.0
2007-04-26 17:40:00,13.149,13.293,13.065,13.254,2000000.0
2007-04-26 17:45:00,13.134,13.259,13.049,13.182,2300000.0
2007-04-26 17:50:00,13.194,13.209,13.035,13.078,2350000.0
2007-04-26 17:55:00,13.142,13.232,13.076,13.231,2200000.0
2007-04-26 18:00:00,13.26,13.283,13.087,13.215,2150000.0
2007-04-26 18:05:00,13.221,13.286,13.084,13.143,2100000.0
2007-04-26 18:10:00,13.12,13.26,13.1,13.181,2050000.0
2007-04-26 18:15:00,13.153,13.263,13.085,13.15,2200000.0
2007-04-26 18:20:00,13.262,13.292,13.078,13.178,2200000.0
2007-04-26 18:25:00,13.242,13.338,13.131,13.229,2200000.0
2007-04-26 18:30:00,13.322,13.329,13.184,13.309,2000000.0
2007-04-26 18:35:00,13.24,13.33,13.136,13.252,2400000.0
2007-04-26 18:40:00,13.291,13.333,13.159,13.24,1800000.0
2007-04-26 18:45:00,13.222,13.323,13.112,13.277,2100000.0
2007-04-26 18:50:00,13.189,13.324,13.138,13.252,2150000.0
2007-04-26 18:55:00,13.215,13.358,13.176,13.273,2350000.0
2007-04-26 19:00:00,13.257,13.343,13.123,13.336,2450000.0
2007-04-26 19:05:00,13.337,13.342,13.185,13.24,2100000.0
2007-04-26 19:10:00,13.245,13.379,13.179,13.333,2550000.0
2007-04-26 19:15:00,13.308,13.376,13.185,13.304,2050000.0
2007-04-26 19:20:00,13.174,13.313,13.136,13.194,2300000.0
2007-04-26 19:25:00,13.231,13.304,13.135,13.304,1950000.0
2007-04-26 19:30:00,13.238,13.297,13.146,13.297,2100000.0
2007-04-26 19:35:00,13.169,13.325,13.139,13.283,2050000.0
2007-04-26 19:40:00,13.165,13.312,13.165,13.17,1250000.0
2007-04-26 19:45:00,13.237,13.276,13.141,13.25,1400000.0
2007-04-26 19:50:00,13.152,13.32,13.149,13.191,1000000.0
2007-04-26 19:55:00,13.257,13.342,13.153,13.268,2350000.0
2007-04-26 20:00:00,13.162,13.292,13.131,13.167,1850000.0
2007-04-26 20:05:00,13.236,13.287,13.144,13.217,1250000.0
2007-04-26 20:10:00,13.178,13.283,13.138,13.218,1250000.0
2007-04-26 20:15:00,13.159,13.301,13.133,13.23,900000.0
2007-04-26 20:20:00,13.273,13.394,13.146,13.171,1600000.0
2007-04-26 20:25:00,13.191,13.262,13.129,13.199,900000.0
2007-04-26 20:30:00,13.179,13.32,13.143,13.239,1900000.0
2007-04-26 20:35:00,13.263,13.314,13.138,13.253,1900000.0
2007-04-26 20:40:00,13.189,13.336,13.141,13.188,1500000.0
2007-04-26 20:45:00,13.261,13.316,13.149,13.27,1850000.0
2007-04-26 20:50:00,13.285,13.3,13.145,13.206,1900000.0
2007-04-26 20:55:00,13.25,13.309,13.17,13.268,1250000.0
2007-04-26 21:00:00,13.27,13.314,13.176,13.258,1300000.0
2007-04-26 21:05:00,13.304,13.315,13.193,13.193,850000.0
2007-04-26 21:10:00,13.289,13.318,13.162,13.262,700000.0
2007-04-26 21:15:00,13.275,13.282,13.151,13.255,800000.0
2007-04-26 21:20:00,13.278,13.295,13.149,13.295,800000.0
2007-04-26 21:25:00,13.298,13.298,13.196,13.275,400000.0
2007-04-26 21:30:00,13.276,13.281,13.17,13.228,350000.0
2007-04-26 21:35:00,13.278,13.301,13.17,13.282,400000.0
2007-04-26 21:40:00,13.196,13.325,13.179,13.263,800000.0
2007-04-26 21:45:00,13.296,13.296,13.189,13.189,250000.0
2007-04-26 21:50:00,13.22,13.304,13.22,13.304,350000.0
2007-04-26 21:55:00,13.183,13.298,13.163,13.216,1350000.0
2007-04-26 22:00:00,13.289,13.304,13.159,13.263,600000.0
2007-04-26 22:05:00,13.264,13.3,13.163,13.181,650000.0
2007-04-26 22:10:00,13.273,13.308,13.181,13.26,800000.0
2007-04-26 22:15:00,13.29,13.312,13.15,13.29,1600000.0
2007-04-26 22:20:00,13.283,13.308,13.17,13.278,950000.0
2007-04-26 22:25:00,13.314,13.314,13.178,13.274,800000.0
2007-04-26 22:30:00,13.272,13.354,13.189,13.196,850000.0
2007-04-26 22:35:00,13.267,13.283,13.195,13.228,450000.0
2007-04-26 22:40:00,13.259,13.302,13.191,13.275,400000.0
2007-04-26 22:45:00,13.164,13.311,13.164,13.195,600000.0
2007-04-26 22:50:00,13.273,13.275,13.273,13.275,100000.0
2007-04-26 22:55:00,13.271,13.31,13.186,13.231,1250000.0
2007-04-26 23:00:00,13.255,13.268,13.16,13.188,900000.0
2007-04-26 23:05:00,13.263,13.276,13.161,13.258,1600000.0
2007-04-26 23:10:00,13.198,13.287,13.146,13.259,1550000.0
2007-04-26 23:45:00,13.278,13.278,13.142,13.142,200000.0
2007-04-26 23:55:00,13.238,13.238,13.129,13.129,150000.0
2007-04-27 00:00:00,13.32,13.54,13.142,13.254,1000000.0
2007-04-27 00:05:00,13.219,13.301,13.219,13.276,150000.0
2007-04-27 00:10:00,13.255,13.255,13.245,13.245,200000.0
2007-04-27 00:15:00,13.263,13.265,13.181,13.181,450000.0
2007-04-27 00:20:00,13.266,13.279,13.203,13.207,350000.0
2007-04-27 00:40:00,13.266,13.268,13.266,13.268,100000.0
2007-04-27 00:45:00,13.311,13.311,13.233,13.24,400000.0
2007-04-27 00:50:00,13.28,13.323,13.164,13.164,550000.0
2007-04-27 00:55:00,13.253,13.286,13.253,13.26,150000.0
2007-04-27 01:10:00,13.288,13.324,13.205,13.269,750000.0
2007-04-27 01:15:00,13.245,13.272,13.245,13.272,150000.0
2007-04-27 01:30:00,13.262,13.308,13.19,13.19,350000.0
2007-04-27 01:40:00,13.232,13.276,13.23,13.276,300000.0
2007-04-27 01:45:00,13.244,13.258,13.174,13.181,250000.0
2007-04-27 01:55:00,13.253,13.276,13.177,13.186,450000.0
2007-04-27 02:00:00,13.258,13.258,13.133,13.258,600000.0
2007-04-27 02:05:00,13.277,13.277,13.151,13.231,1150000.0
2007-04-27 02:10:00,13.16,13.274,13.139,13.139,1200000.0
2007-04-27 02:15:00,13.273,13.273,13.139,13.204,1250000.0
2007-04-27 02:20:00,13.226,13.228,13.14,13.221,800000.0
2007-04-27 02:25:00,13.204,13.224,13.112,13.148,700000.0
2007-04-27 02:30:00,13.154,13.243,13.111,13.213,1550000.0
2007-04-27 02:35:00,13.204,13.271,13.109,13.271,700000.0
2007-04-27 02:40:00,13.185,13.217,13.142,13.144,700000.0
2007-04-27 02:45:00,13.218,13.261,13.146,13.249,750000.0
2007-04-27 02:50:00,13.26,13.291,13.131,13.176,1450000.0
2007-04-27 02:55:00,13.183,13.27,13.181,13.241,400000.0
2007-04-27 03:00:00,13.179,13.271,13.144,13.264,900000.0
2007-04-27 03:05:00,13.202,13.274,13.102,13.266,1350000.0
2007-04-27 03:10:00,13.177,13.244,13.156,13.218,450000.0
2007-04-27 03:15:00,13.163,13.304,13.128,13.29,1100000.0
2007-04-27 03:20:00,13.187,13.256,13.134,13.174,1250000.0
2007-04-27 03:25:00,13.187,13.326,13.092,13.175,2250000.0
2007-04-27 03:30:00,13.187,13.272,13.095,13.164,1150000.0
2007-04-27 03:35:00,13.151,13.251,13.103,13.164,1850000.0
2007-04-27 03:40:00,13.202,13.25,13.099,13.189,1950000.0
2007-04-27 03:45:00,13.203,13.227,13.059,13.117,1750000.0
2007-04-27 03:50:00,13.169,13.245,13.114,13.144,1950000.0
2007-04-27 03:55:00,13.215,13.261,13.079,13.079,1300000.0
2007-04-27 04:00:00,13.165,13.219,13.083,13.122,1200000.0
2007-04-27 04:05:00,13.141,13.263,13.13,13.219,1500000.0
2007-04-27 04:10:00,13.206,13.25,13.096,13.229,1750000.0
2007-04-27 04:15:00,13.126,13.255,13.115,13.155,1300000.0
2007-04-27 04:20:00,13.22,13.29,13.122,13.206,550000.0
2007-04-27 04:25:00,13.176,13.251,13.163,13.216,400000.0
2007-04-27 04:30:00,13.19,13.267,13.126,13.126,700000.0
2007-04-27 04:35:00,13.158,13.266,13.08,13.216,950000.0
2007-04-27 04:40:00,13.153,13.254,13.104,13.128,1450000.0
2007-04-27 04:45:00,13.201,13.244,13.149,13.197,950000.0
2007-04-27 04:50:00,13.189,13.26,13.134,13.184,850000.0
2007-04-27 04:55:00,13.209,13.233,13.115,13.162,650000.0
2007-04-27 05:00:00,13.241,13.241,13.118,13.23,550000.0
2007-04-27 05:05:00,13.118,13.261,13.111,13.166,750000.0
2007-04-27 05:10:00,13.194,13.243,13.117,13.141,600000.0
2007-04-27 05:15:00,13.184,13.218,13.113,13.203,550000.0
2007-04-27 05:20:00,13.207,13.221,13.139,13.152,550000.0
2007-04-27 05:25:00,13.215,13.259,13.128,13.203,850000.0
2007-04-27 05:30:00,13.089,13.231,13.089,13.175,900000.0
2007-04-27 05:35:00,13.168,13.263,13.085,13.085,1100000.0
2007-04-27 05:40:00,13.186,13.256,13.105,13.12,2050000.0
2007-04-27 05:45:00,13.254,13.274,13.139,13.246,1900000.0
2007-04-27 05:50:00,13.116,13.251,13.116,13.146,750000.0
2007-04-27 05:55:00,13.221,13.269,13.12,13.149,1000000.0
2007-04-27 06:00:00,13.146,13.261,13.136,13.237,500000.0
2007-04-27 06:05:00,13.219,13.278,13.158,13.204,400000.0
2007-04-27 06:10:00,13.197,13.244,13.103,13.16,1950000.0
2007-04-27 06:15:00,13.236,13.255,13.095,13.126,800000.0
2007-04-27 06:20:00,13.185,13.248,13.132,13.22,750000.0
2007-04-27 06:25:00,13.162,13.242,13.096,13.135,1150000.0
2007-04-27 06:30:00,13.163,13.294,13.104,13.248,1600000.0
2007-04-27 06:35:00,13.104,13.251,13.083,13.083,1200000.0
2007-04-27 06:40:00,13.202,13.27,13.09,13.181,1850000.0
2007-04-27 06:45:00,13.203,13.232,13.098,13.196,950000.0
2007-04-27 06:50:00,13.197,13.226,13.089,13.196,1500000.0
2007-04-27 06:55:00,13.18,13.297,13.113,13.13,1750000.0
2007-04-27 07:00:00,13.196,13.256,13.107,13.147,1150000.0
2007-04-27 07:05:00,13.218,13.26,13.11,13.201,1700000.0
2007-04-27 07:10:00,13.119,13.301,13.119,13.146,1050000.0
2007-04-27 07:15:00,13.228,13.274,13.118,13.144,900000.0
2007-04-27 07:20:00,13.243,13.273,13.113,13.137,750000.0
2007-04-27 07:25:00,13.223,13.245,13.118,13.15,1000000.0
2007-04-27 07:30:00,13.252,13.252,13.113,13.218,1450000.0
2007-04-27 07:35:00,13.122,13.266,13.091,13.253,1350000.0
2007-04-27 07:40:00,13.159,13.251,13.103,13.2,1550000.0
2007-04-27 07:45:00,13.184,13.236,13.103,13.198,1050000.0
2007-04-27 07:50:00,13.145,13.244,13.103,13.228,1150000.0
2007-04-27 07:55:00,13.178,13.263,13.113,13.17,1050000.0
2007-04-27 08:00:00,13.124,13.274,13.078,13.231,2000000.0
2007-04-27 08:05:00,13.211,13.243,13.118,13.164,1100000.0
2007-04-27 08:10:00,13.098,13.274,13.087,13.168,2100000.0
2007-04-27 08:15:00,13.133,13.266,13.099,13.13,1650000.0
2007-04-27 08:20:00,13.126,13.271,13.088,13.175,1650000.0
2007-04-27 08:25:00,13.132,13.295,13.109,13.174,1900000.0
2007-04-27 08:30:00,13.154,13.286,13.107,13.252,2150000.0
2007-04-27 08:35:00,13.162,13.265,13.108,13.157,1800000.0
2007-04-27 08:40:00,13.259,13.263,13.094,13.139,2050000.0
2007-04-27 08:45:00,13.241,13.259,13.106,13.203,2000000.0
2007-04-27 08:50:00,13.171,13.276,13.094,13.128,1800000.0
2007-04-27 08:55:00,13.205,13.261,13.093,13.175,2000000.0
2007-04-27 09:00:00,13.183,13.221,13.102,13.125,1600000.0
2007-04-27 09:05:00,13.105,13.239,13.105,13.212,2350000.0
2007-04-27 09:10:00,13.238,13.266,13.078,13.223,1750000.0
2007-04-27 09:15:00,13.121,13.264,13.119,13.245,1950000.0
2007-04-27 09:20:00,13.234,13.277,13.1,13.198,2150000.0
2007-04-27 09:25:00,13.254,13.274,13.092,13.208,2800000.0
2007-04-27 09:30:00,13.227,13.249,13.11,13.152,1750000.0
2007-04-27 09:35:00,13.236,13.246,13.085,13.129,1750000.0
2007-04-27 09:40:00,13.101,13.291,13.101,13.175,2050000.0
2007-04-27 09:45:00,13.233,13.251,13.072,13.202,1550000.0
2007-04-27 09:50:00,13.25,13.26,13.082,13.184,2600000.0
2007-04-27 09:55:00,13.13,13.239,13.1,13.125,2150000.0
2007-04-27 10:00:00,13.216,13.243,13.076,13.108,1950000.0
2007-04-27 10:05:00,13.236,13.238,13.107,13.217,2300000.0
2007-04-27 10:10:00,13.208,13.258,13.078,13.139,2050000.0
2007-04-27 10:15:00,13.212,13.252,13.102,13.128,2200000.0
2007-04-27 10:20:00,13.135,13.251,13.083,13.161,2250000.0
2007-04-27 10:25:00,13.228,13.252,13.077,13.079,2300000.0
2007-04-27 10:30:00,13.233,13.27,13.075,13.208,2300000.0
2007-04-27 10:35:00,13.107,13.255,13.078,13.177,2250000.0
2007-04-27 10:40:00,13.189,13.253,13.074,13.13,2050000.0
2007-04-27 10:45:00,13.187,13.268,13.083,13.188,2150000.0
2007-04-27 10:50:00,13.1,13.269,13.1,13.225,2200000.0
2007-04-27 10:55:00,13.255,13.321,13.097,13.216,2100000.0
2007-04-27 11:00:00,13.142,13.246,13.085,13.174,2350000.0
2007-04-27 11:05:00,13.148,13.228,13.061,13.098,2000000.0
2007-04-27 11:10:00,13.078,13.219,13.071,13.13,2300000.0
2007-04-27 11:15:00,13.243,13.266,13.06,13.117,1750000.0
2007-04-27 11:20:00,13.201,13.253,13.056,13.114,2450000.0
2007-04-27 11:25:00,13.205,13.244,13.075,13.132,2050000.0
2007-04-27 11:30:00,13.136,13.257,13.088,13.226,2200000.0
2007-04-27 11:35:00,13.241,13.271,13.084,13.224,2350000.0
2007-04-27 11:40:00,13.121,13.239,13.088,13.228,2150000.0
2007-04-27 11:45:00,13.147,13.244,13.066,13.197,2300000.0
2007-04-27 11:50:00,13.232,13.232,13.072,13.186,2100000.0
2007-04-27 11:55:00,13.177,13.259,13.029,13.163,2400000.0
2007-04-27 12:00:00,13.102,13.249,13.05,13.052,2350000.0
2007-04-27 12:05:00,13.196,13.221,13.053,13.124,2200000.0
2007-04-27 12:10:00,13.192,13.249,13.084,13.2,2100000.0
2007-04-27 12:15:00,13.168,13.214,13.03,13.101,2000000.0
2007-04-27 12:20:00,13.043,13.201,13.031,13.165,1950000.0
2007-04-27 12:25:00,13.186,13.287,13.059,13.15,1800000.0
2007-04-27 12:30:00,13.109,13.25,13.087,13.231,2000000.0
2007-04-27 12:35:00,13.222,13.235,13.091,13.124,1550000.0
2007-04-27 12:40:00,13.198,13.27,13.077,13.235,2050000.0
2007-04-27 12:45:00,13.119,13.268,13.058,13.145,2100000.0
2007-04-27 12:50:00,13.148,13.292,13.095,13.158,2250000.0
2007-04-27 12:55:00,13.172,13.286,13.1,13.115,2400000.0
2007-04-27 13:00:00,13.29,13.348,13.129,13.242,2300000.0
2007-04-27 13:05:00,13.213,13.334,13.17,13.235,2150000.0
2007-04-27 13:10:00,13.205,13.349,13.191,13.279,2000000.0
2007-04-27 13:15:00,13.27,13.32,13.138,13.263,2300000.0
2007-04-27 13:20:00,13.286,13.351,13.147,13.276,2350000.0
2007-04-27 13:25:00,13.236,13.333,13.187,13.29,2050000.0
2007-04-27 13:30:00,13.276,13.389,13.199,13.256,1850000.0
2007-04-27 13:35:00,13.334,13.354,13.224,13.254,2050000.0
2007-04-27 13:40:00,13.345,13.352,13.126,13.152,2300000.0
2007-04-27 13:45:00,13.304,13.354,13.19,13.219,2050000.0
2007-04-27 13:50:00,13.259,13.345,13.173,13.329,2050000.0
2007-04-27 13:55:00,13.313,13.336,13.191,13.264,1800000.0
2007-04-27 14:00:00,13.341,13.342,13.159,13.26,1950000.0
2007-04-27 14:05:00,13.313,13.342,13.162,13.241,2000000.0
2007-04-27 14:10:00,13.297,13.342,13.17,13.189,2100000.0
2007-04-27 14:15:00,13.214,13.351,13.167,13.308,1950000.0
2007-04-27 14:20:00,13.295,13.351,13.169,13.248,2250000.0
2007-04-27 14:25:00,13.218,13.403,13.187,13.349,2100000.0
2007-04-27 14:30:00,13.344,13.407,13.169,13.36,2000000.0
2007-04-27 14:35:00,13.363,13.363,13.202,13.253,1950000.0
2007-04-27 14:40:00,13.243,13.381,13.175,13.289,2000000.0
2007-04-27 14:45:00,13.364,13.394,13.241,13.333,2250000.0
2007-04-27 14:50:00,13.267,13.364,13.194,13.247,2200000.0
2007-04-27 14:55:00,13.278,13.42,13.246,13.376,2200000.0
2007-04-27 15:00:00,13.34,13.445,13.217,13.336,2150000.0
2007-04-27 15:05:00,13.346,13.407,13.238,13.299,2300000.0
2007-04-27 15:10:00,13.287,13.42,13.22,13.342,2250000.0
2007-04-27 15:15:00,13.319,13.436,13.275,13.353,2400000.0
2007-04-27 15:20:00,13.389,13.448,13.273,13.439,2100000.0
2007-04-27 15:25:00,13.243,13.412,13.243,13.392,2000000.0
2007-04-27 15:30:00,13.406,13.419,13.243,13.4,2450000.0
2007-04-27 15:35:00,13.405,13.451,13.245,13.342,2450000.0
2007-04-27 15:40:00,13.291,13.431,13.266,13.352,2100000.0
2007-04-27 15:45:00,13.423,13.448,13.263,13.398,1950000.0
2007-04-27 15:50:00,13.351,13.442,13.296,13.4,1950000.0
2007-04-27 15:55:00,13.322,13.435,13.291,13.383,1850000.0
2007-04-27 16:00:00,13.352,13.435,13.259,13.365,1950000.0
2007-04-27 16:05:00,13.36,13.43,13.235,13.361,2200000.0
2007-04-27 16:10:00,13.361,13.449,13.258,13.281,2200000.0
2007-04-27 16:15:00,13.386,13.472,13.287,13.377,2050000.0
2007-04-27 16:20:00,13.353,13.496,13.291,13.419,2150000.0
2007-04-27 16:25:00,13.414,13.457,13.315,13.414,2050000.0
2007-04-27 16:30:00,13.345,13.459,13.26,13.324,2300000.0
2007-04-27 16:35:00,13.397,13.462,13.269,13.392,2300000.0
2007-04-27 16:40:00,13.437,13.449,13.259,13.324,2150000.0
2007-04-27 16:45:00,13.422,13.461,13.279,13.285,1950000.0
2007-04-27 16:50:00,13.402,13.423,13.253,13.278,2200000.0
2007-04-27 16:55:00,13.409,13.478,13.298,13.347,2200000.0
2007-04-27 17:00:00,13.24,13.412,13.24,13.359,2450000.0
2007-04-27 17:05:00,13.349,13.437,13.219,13.347,3200000.0
2007-04-27 17:10:00,13.299,13.417,13.208,13.319,2150000.0
2007-04-27 17:15:00,13.367,13.413,13.202,13.321,2950000.0
2007-04-27 17:20:00,13.218,13.356,13.179,13.245,2350000.0
2007-04-27 17:25:00,13.314,13.389,13.207,13.272,2350000.0
2007-04-27 17:30:00,13.316,13.384,13.204,13.245,2750000.0
2007-04-27 17:35:00,13.324,13.37,13.144,13.26,2700000.0
2007-04-27 17:40:00,13.299,13.416,13.218,13.395,2000000.0
2007-04-27 17:45:00,13.267,13.42,13.253,13.393,2300000.0
2007-04-27 17:50:00,13.387,13.407,13.192,13.222,2350000.0
2007-04-27 17:55:00,13.302,13.424,13.212,13.36,2200000.0
2007-04-27 18:00:00,13.419,13.447,13.262,13.39,2150000.0
2007-04-27 18:05:00,13.393,13.452,13.25,13.335,2050000.0
2007-04-27 18:10:00,13.309,13.425,13.248,13.318,2050000.0
2007-04-27 18:15:00,13.305,13.406,13.23,13.261,2200000.0
2007-04-27 18:20:00,13.364,13.412,13.247,13.286,2200000.0
2007-04-27 18:25:00,13.367,13.407,13.212,13.282,2100000.0
2007-04-27 18:30:00,13.374,13.416,13.245,13.389,2000000.0
2007-04-27 18:35:00,13.308,13.39,13.236,13.276,2300000.0
2007-04-27 18:40:00,13.341,13.372,13.229,13.286,1800000.0
2007-04-27 18:45:00,13.31,13.385,13.222,13.347,2100000.0
2007-04-27 18:50:00,13.266,13.409,13.218,13.357,1950000.0
2007-04-27 18:55:00,13.242,13.406,13.201,13.331,2050000.0
2007-04-27 19:00:00,13.339,13.395,13.222,13.259,1900000.0
2007-04-27 19:05:00,13.363,13.426,13.212,13.212,1700000.0
2007-04-27 19:10:00,13.294,13.423,13.226,13.394,2150000.0
2007-04-27 19:15:00,13.364,13.431,13.228,13.385,2000000.0
2007-04-27 19:20:00,13.381,13.448,13.24,13.334,2100000.0
2007-04-27 19:25:00,13.355,13.438,13.261,13.358,1750000.0
2007-04-27 19:30:00,13.337,13.426,13.259,13.399,1650000.0
2007-04-27 19:35:00,13.33,13.445,13.298,13.424,2050000.0
2007-04-27 19:40:00,13.378,13.433,13.299,13.433,1700000.0
2007-04-27 19:45:00,13.383,13.467,13.281,13.419,1550000.0
2007-04-27 19:50:00,13.321,13.457,13.31,13.336,1650000.0
2007-04-27 19:55:00,13.347,13.497,13.298,13.446,2500000.0
2007-04-27 20:00:00,13.334,13.466,13.301,13.323,1450000.0
2007-04-27 20:05:00,13.42,13.47,13.305,13.411,1550000.0
2007-04-27 20:10:00,13.38,13.452,13.308,13.317,1250000.0
2007-04-27 20:15:00,13.317,13.466,13.307,13.383,1600000.0
2007-04-27 20:20:00,13.433,13.491,13.35,13.372,1600000.0
2007-04-27 20:25:00,13.409,13.516,13.344,13.415,1800000.0
2007-04-27 20:30:00,13.475,13.537,13.346,13.454,1700000.0
2007-04-27 20:35:00,13.357,13.462,13.337,13.352,750000.0
2007-04-27 20:40:00,13.471,13.479,13.329,13.377,1150000.0
2007-04-27 20:45:00,13.361,13.48,13.347,13.347,850000.0
2007-04-27 20:50:00,13.436,13.468,13.34,13.398,1250000.0
2007-04-27 20:55:00,13.334,13.452,13.321,13.444,650000.0
2007-04-27 21:00:00,13.357,13.449,13.31,13.419,1350000.0
2007-04-27 21:05:00,13.325,13.464,13.32,13.349,1000000.0
2007-04-27 21:10:00,13.447,13.447,13.335,13.432,350000.0
2007-04-27 21:15:00,13.437,13.446,13.368,13.372,500000.0
2007-04-27 21:20:00,13.467,13.502,13.347,13.439,550000.0
2007-04-27 21:25:00,13.468,13.482,13.338,13.383,900000.0
2007-04-27 21:30:00,13.428,13.457,13.346,13.366,400000.0
2007-04-27 21:35:00,13.48,13.494,13.329,13.46,950000.0
2007-04-27 21:40:00,13.481,13.481,13.458,13.46,150000.0
2007-04-27 21:45:00,13.456,13.48,13.354,13.468,550000.0
2007-04-27 21:50:00,13.463,13.476,13.411,13.411,350000.0
2007-04-27 21:55:00,13.489,13.558,13.389,13.454,1850000.0
2007-04-27 22:00:00,13.38,13.51,13.333,13.377,1250000.0
2007-04-27 22:05:00,13.418,13.492,13.362,13.377,1950000.0
2007-04-27 22:10:00,13.423,13.493,13.389,13.464,500000.0
2007-04-27 22:15:00,13.498,13.519,13.363,13.519,800000.0
2007-04-27 22:20:00,13.441,13.528,13.365,13.511,1400000.0
2007-04-27 22:25:00,13.463,13.526,13.392,13.516,450000.0
2007-04-27 22:30:00,13.444,13.532,13.392,13.432,700000.0
2007-04-27 22:35:00,13.529,13.529,13.376,13.486,1400000.0
2007-04-27 22:40:00,13.408,13.528,13.367,13.46,1200000.0
2007-04-27 22:45:00,13.477,13.51,13.34,13.439,1650000.0
2007-04-27 22:50:00,13.414,13.503,13.338,13.465,850000.0
2007-04-27 22:55:00,13.406,13.468,13.354,13.466,750000.0
2007-04-29 23:05:00,13.464,13.478,13.394,13.478,300000.0
2007-04-29 23:10:00,13.472,13.472,13.472,13.472,100000.0
2007-04-29 23:15:00,13.47,13.474,13.47,13.474,100000.0
2007-04-29 23:20:00,13.468,13.468,13.383,13.383,100000.0
2007-04-29 23:30:00,13.374,13.535,13.374,13.469,650000.0
2007-04-29 23:35:00,13.36,13.473,13.36,13.412,600000.0
2007-04-29 23:40:00,13.466,13.485,13.428,13.433,250000.0
2007-04-29 23:50:00,13.423,13.485,13.423,13.485,100000.0
2007-04-30 00:00:00,13.372,13.514,13.372,13.424,1250000.0
2007-04-30 00:05:00,13.526,13.528,13.388,13.481,950000.0
2007-04-30 00:10:00,13.49,13.529,13.452,13.452,550000.0
2007-04-30 00:15:00,13.509,13.509,13.376,13.401,1200000.0
2007-04-30 00:20:00,13.526,13.544,13.414,13.5,750000.0
2007-04-30 00:25:00,13.46,13.546,13.381,13.381,600000.0
2007-04-30 00:30:00,13.486,13.531,13.416,13.416,950000.0
2007-04-30 00:35:00,13.436,13.477,13.377,13.477,250000.0
2007-04-30 00:40:00,13.483,13.52,13.417,13.43,750000.0
2007-04-30 00:45:00,13.449,13.451,13.436,13.438,200000.0
2007-04-30 00:55:00,13.469,13.483,13.384,13.391,600000.0
2007-04-30 01:00:00,13.396,13.424,13.396,13.424,100000.0
2007-04-30 01:05:00,13.52,13.528,13.412,13.458,500000.0
2007-04-30 01:10:00,13.431,13.502,13.376,13.477,1500000.0
2007-04-30 01:15:00,13.421,13.421,13.389,13.39,250000.0
2007-04-30 01:20:00,13.446,13.496,13.357,13.388,1050000.0
2007-04-30 01:25:00,13.42,13.481,13.339,13.406,1100000.0
2007-04-30 01:30:00,13.421,13.504,13.324,13.399,1050000.0
2007-04-30 01:35:00,13.389,13.431,13.307,13.431,950000.0
2007-04-30 01:40:00,13.365,13.446,13.335,13.379,850000.0
2007-04-30 01:45:00,13.404,13.452,13.334,13.444,900000.0
2007-04-30 01:50:00,13.361,13.419,13.317,13.331,400000.0
2007-04-30 01:55:00,13.409,13.443,13.297,13.297,1000000.0
2007-04-30 02:00:00,13.351,13.434,13.344,13.414,500000.0
2007-04-30 02:05:00,13.369,13.446,13.369,13.404,300000.0
2007-04-30 02:10:00,13.422,13.458,13.357,13.417,650000.0
2007-04-30 02:15:00,13.383,13.454,13.341,13.392,1100000.0
2007-04-30 02:20:00,13.454,13.46,13.295,13.403,1450000.0
2007-04-30 02:25:00,13.365,13.474,13.346,13.447,1000000.0
2007-04-30 02:30:00,13.475,13.48,13.319,13.401,1000000.0
2007-04-30 02:35:00,13.433,13.463,13.336,13.424,750000.0
2007-04-30 02:40:00,13.363,13.421,13.341,13.403,500000.0
2007-04-30 02:45:00,13.44,13.494,13.365,13.414,1600000.0
2007-04-30 02:50:00,13.455,13.508,13.352,13.384,800000.0
2007-04-30 02:55:00,13.363,13.44,13.349,13.431,250000.0
2007-04-30 03:00:00,13.391,13.483,13.364,13.434,650000.0
2007-04-30 03:05:00,13.35,13.464,13.347,13.443,1200000.0
2007-04-30 03:10:00,13.339,13.486,13.339,13.421,600000.0
2007-04-30 03:15:00,13.381,13.475,13.359,13.446,750000.0
2007-04-30 03:20:00,13.439,13.499,13.341,13.392,400000.0
2007-04-30 03:25:00,13.37,13.485,13.343,13.443,1750000.0
2007-04-30 03:30:00,13.458,13.458,13.364,13.364,150000.0
2007-04-30 03:35:00,13.399,13.448,13.364,13.434,400000.0
2007-04-30 03:40:00,13.373,13.498,13.366,13.498,700000.0
2007-04-30 03:45:00,13.422,13.479,13.376,13.43,700000.0
2007-04-30 03:50:00,13.453,13.485,13.343,13.476,1100000.0
2007-04-30 03:55:00,13.378,13.456,13.378,13.396,300000.0
2007-04-30 04:05:00,13.361,13.452,13.338,13.376,750000.0
2007-04-30 04:10:00,13.361,13.463,13.32,13.428,900000.0
2007-04-30 04:15:00,13.404,13.477,13.34,13.37,2000000.0
2007-04-30 04:20:00,13.446,13.5,13.341,13.457,1950000.0
2007-04-30 04:25:00,13.479,13.479,13.329,13.431,1500000.0
2007-04-30 04:30:00,13.393,13.428,13.393,13.428,100000.0
2007-04-30 04:35:00,13.433,13.448,13.351,13.433,650000.0
2007-04-30 04:40:00,13.401,13.456,13.349,13.43,650000.0
2007-04-30 04:45:00,13.464,13.464,13.311,13.384,600000.0
2007-04-30 04:50:00,13.452,13.468,13.33,13.421,700000.0
2007-04-30 04:55:00,13.356,13.435,13.349,13.421,500000.0
2007-04-30 05:10:00,13.333,13.478,13.333,13.439,750000.0
2007-04-30 05:15:00,13.353,13.427,13.337,13.423,250000.0
2007-04-30 05:20:00,13.403,13.461,13.376,13.438,350000.0
2007-04-30 05:25:00,13.37,13.37,13.358,13.363,200000.0
2007-04-30 05:40:00,13.469,13.469,13.363,13.363,150000.0
2007-04-30 05:50:00,13.391,13.53,13.391,13.46,450000.0
2007-04-30 06:00:00,13.349,13.449,13.321,13.449,400000.0
2007-04-30 06:15:00,13.388,13.471,13.302,13.437,850000.0
2007-04-30 06:30:00,13.386,13.48,13.376,13.475,750000.0
2007-04-30 06:35:00,13.494,13.494,13.3,13.49,1200000.0
2007-04-30 06:40:00,13.464,13.488,13.398,13.47,600000.0
2007-04-30 06:45:00,13.456,13.472,13.358,13.472,350000.0
2007-04-30 06:50:00,13.376,13.481,13.376,13.45,650000.0
2007-04-30 06:55:00,13.483,13.534,13.374,13.452,550000.0
2007-04-30 07:00:00,13.417,13.492,13.357,13.459,550000.0
2007-04-30 07:05:00,13.428,13.498,13.371,13.458,1000000.0
2007-04-30 07:10:00,13.466,13.508,13.379,13.379,250000.0
2007-04-30 07:15:00,13.384,13.499,13.374,13.381,800000.0
2007-04-30 07:20:00,13.469,13.483,13.371,13.381,1050000.0
2007-04-30 07:25:00,13.465,13.497,13.356,13.37,750000.0
2007-04-30 07:30:00,13.412,13.505,13.359,13.421,1100000.0
2007-04-30 07:35:00,13.365,13.508,13.365,13.485,1200000.0
2007-04-30 07:40:00,13.448,13.489,13.382,13.466,600000.0
2007-04-30 07:45:00,13.427,13.51,13.388,13.428,650000.0
2007-04-30 07:50:00,13.43,13.55,13.388,13.479,1000000.0
2007-04-30 07:55:00,13.487,13.554,13.371,13.387,1300000.0
2007-04-30 08:00:00,13.498,13.518,13.376,13.452,2150000.0
2007-04-30 08:05:00,13.414,13.483,13.366,13.376,750000.0
2007-04-30 08:10:00,13.479,13.498,13.359,13.465,1050000.0
2007-04-30 08:15:00,13.457,13.495,13.394,13.455,800000.0
2007-04-30 08:20:00,13.499,13.517,13.336,13.399,2050000.0
2007-04-30 08:25:00,13.46,13.501,13.326,13.43,1550000.0
2007-04-30 08:30:00,13.355,13.479,13.347,13.449,1200000.0
2007-04-30 08:35:00,13.388,13.496,13.323,13.384,1800000.0
2007-04-30 08:40:00,13.47,13.531,13.31,13.428,1800000.0
2007-04-30 08:45:00,13.464,13.483,13.335,13.388,2000000.0
2007-04-30 08:50:00,13.32,13.517,13.32,13.457,1700000.0
2007-04-30 08:55:00,13.454,13.508,13.352,13.424,1650000.0
2007-04-30 09:00:00,13.436,13.491,13.31,13.338,2050000.0
2007-04-30 09:05:00,13.422,13.476,13.303,13.303,1650000.0
2007-04-30 09:10:00,13.423,13.451,13.299,13.382,2100000.0
2007-04-30 09:15:00,13.352,13.49,13.313,13.406,1800000.0
2007-04-30 09:20:00,13.353,13.486,13.321,13.373,2100000.0
2007-04-30 09:25:00,13.45,13.463,13.298,13.424,2000000.0
2007-04-30 09:30:00,13.336,13.497,13.28,13.406,2100000.0
2007-04-30 09:35:00,13.327,13.444,13.276,13.431,2200000.0
2007-04-30 09:40:00,13.318,13.458,13.262,13.382,2200000.0
2007-04-30 09:45:00,13.38,13.47,13.303,13.369,2050000.0
2007-04-30 09:50:00,13.346,13.444,13.287,13.396,1850000.0
2007-04-30 09:55:00,13.386,13.476,13.283,13.433,2150000.0
2007-04-30 10:00:00,13.413,13.485,13.281,13.361,2200000.0
2007-04-30 10:05:00,13.256,13.445,13.219,13.391,2350000.0
2007-04-30 10:10:00,13.393,13.466,13.253,13.319,2300000.0
2007-04-30 10:15:00,13.437,13.457,13.251,13.372,2000000.0
2007-04-30 10:20:00,13.316,13.468,13.257,13.432,2700000.0
2007-04-30 10:25:00,13.313,13.444,13.288,13.415,2750000.0
2007-04-30 10:30:00,13.322,13.454,13.269,13.407,2350000.0
2007-04-30 10:35:00,13.325,13.43,13.259,13.264,2350000.0
2007-04-30 10:40:00,13.367,13.458,13.266,13.397,2950000.0
2007-04-30 10:45:00,13.4,13.453,13.282,13.324,2150000.0
2007-04-30 10:50:00,13.371,13.5,13.282,13.366,2800000.0
2007-04-30 10:55:00,13.41,13.44,13.251,13.315,2450000.0
2007-04-30 11:00:00,13.341,13.487,13.261,13.43,2200000.0
2007-04-30 11:05:00,13.334,13.483,13.277,13.384,2200000.0
2007-04-30 11:10:00,13.317,13.444,13.289,13.408,1950000.0
2007-04-30 11:15:00,13.337,13.452,13.278,13.413,2150000.0
2007-04-30 11:20:00,13.376,13.491,13.207,13.435,2300000.0
2007-04-30 11:25:00,13.315,13.451,13.297,13.374,2300000.0
2007-04-30 11:30:00,13.439,13.458,13.317,13.414,2050000.0
2007-04-30 11:35:00,13.408,13.447,13.275,13.351,2150000.0
2007-04-30 11:40:00,13.359,13.462,13.299,13.417,2050000.0
2007-04-30 11:45:00,13.302,13.477,13.275,13.405,2200000.0
2007-04-30 11:50:00,13.395,13.445,13.264,13.394,2200000.0
2007-04-30 11:55:00,13.413,13.469,13.301,13.352,1950000.0
2007-04-30 12:00:00,13.381,13.466,13.288,13.349,1850000.0
2007-04-30 12:05:00,13.433,13.499,13.313,13.343,1950000.0
2007-04-30 12:10:00,13.412,13.453,13.298,13.453,1550000.0
2007-04-30 12:15:00,13.342,13.437,13.286,13.313,2100000.0
2007-04-30 12:20:00,13.353,13.489,13.293,13.428,2450000.0
2007-04-30 12:25:00,13.441,13.458,13.292,13.421,2450000.0
2007-04-30 12:30:00,13.44,13.46,13.292,13.34,1550000.0
2007-04-30 12:35:00,13.479,13.479,13.303,13.408,2100000.0
2007-04-30 12:40:00,13.408,13.464,13.272,13.31,2400000.0
2007-04-30 12:45:00,13.406,13.533,13.337,13.389,2250000.0
2007-04-30 12:50:00,13.371,13.488,13.344,13.414,2300000.0
2007-04-30 12:55:00,13.422,13.495,13.306,13.44,2150000.0
2007-04-30 13:00:00,13.438,13.445,13.272,13.316,2200000.0
2007-04-30 13:05:00,13.28,13.471,13.28,13.355,2200000.0
2007-04-30 13:10:00,13.397,13.488,13.316,13.44,2250000.0
2007-04-30 13:15:00,13.362,13.47,13.292,13.369,2000000.0
2007-04-30 13:20:00,13.365,13.476,13.301,13.459,1700000.0
2007-04-30 13:25:00,13.442,13.464,13.291,13.401,1600000.0
2007-04-30 13:30:00,13.449,13.469,13.292,13.35,2100000.0
2007-04-30 13:35:00,13.394,13.473,13.322,13.447,2250000.0
2007-04-30 13:40:00,13.429,13.483,13.32,13.391,1950000.0
2007-04-30 13:45:00,13.38,13.489,13.337,13.436,2100000.0
2007-04-30 13:50:00,13.37,13.48,13.316,13.464,2000000.0
2007-04-30 13:55:00,13.427,13.483,13.298,13.467,1950000.0
2007-04-30 14:00:00,13.434,13.476,13.332,13.455,1800000.0
2007-04-30 14:05:00,13.44,13.513,13.318,13.395,2050000.0
2007-04-30 14:10:00,13.356,13.49,13.342,13.441,2050000.0
2007-04-30 14:15:00,13.296,13.486,13.28,13.457,2300000.0
2007-04-30 14:20:00,13.368,13.473,13.314,13.464,2050000.0
2007-04-30 14:25:00,13.372,13.486,13.316,13.451,1850000.0
2007-04-30 14:30:00,13.47,13.548,13.381,13.42,2050000.0
2007-04-30 14:35:00,13.498,13.548,13.383,13.514,2350000.0
2007-04-30 14:40:00,13.427,13.514,13.374,13.491,2300000.0
2007-04-30 14:45:00,13.477,13.529,13.366,13.378,2000000.0
2007-04-30 14:50:00,13.422,13.524,13.368,13.404,2150000.0
2007-04-30 14:55:00,13.445,13.5,13.338,13.481,2300000.0
2007-04-30 15:00:00,13.382,13.504,13.345,13.395,2400000.0
2007-04-30 15:05:00,13.367,13.513,13.32,13.361,2250000.0
2007-04-30 15:10:00,13.395,13.513,13.316,13.368,2100000.0
2007-04-30 15:15:00,13.453,13.5,13.321,13.456,2050000.0
2007-04-30 15:20:00,13.407,13.499,13.352,13.481,2100000.0
2007-04-30 15:25:00,13.496,13.496,13.361,13.4,2000000.0
2007-04-30 15:30:00,13.453,13.506,13.356,13.463,2300000.0
2007-04-30 15:35:00,13.442,13.492,13.303,13.337,2450000.0
2007-04-30 15:40:00,13.336,13.456,13.286,13.434,2000000.0
2007-04-30 15:45:00,13.432,13.432,13.269,13.408,2100000.0
2007-04-30 15:50:00,13.312,13.439,13.251,13.398,2200000.0
2007-04-30 15:55:00,13.266,13.448,13.262,13.344,2350000.0
2007-04-30 16:00:00,13.398,13.421,13.243,13.37,2400000.0
2007-04-30 16:05:00,13.4,13.404,13.241,13.399,2100000.0
2007-04-30 16:10:00,13.387,13.463,13.27,13.399,2300000.0
2007-04-30 16:15:00,13.444,13.47,13.328,13.366,2150000.0
2007-04-30 16:20:00,13.464,13.491,13.323,13.487,2350000.0
2007-04-30 16:25:00,13.462,13.501,13.346,13.386,2200000.0
2007-04-30 16:30:00,13.35,13.481,13.32,13.467,2050000.0
2007-04-30 16:35:00,13.351,13.452,13.303,13.449,2450000.0
2007-04-30 16:40:00,13.371,13.461,13.317,13.453,2100000.0
2007-04-30 16:45:00,13.375,13.448,13.255,13.326,2300000.0
2007-04-30 16:50:00,13.347,13.468,13.273,13.362,2000000.0
2007-04-30 16:55:00,13.396,13.434,13.271,13.319,2350000.0
2007-04-30 17:00:00,13.413,13.413,13.243,13.371,2100000.0
2007-04-30 17:05:00,13.449,13.468,13.301,13.348,2200000.0
2007-04-30 17:10:00,13.431,13.471,13.32,13.446,2150000.0
2007-04-30 17:15:00,13.342,13.458,13.292,13.438,2050000.0
2007-04-30 17:20:00,13.417,13.472,13.312,13.387,2250000.0
2007-04-30 17:25:00,13.445,13.48,13.342,13.477,2300000.0
2007-04-30 17:30:00,13.352,13.535,13.339,13.497,2300000.0
2007-04-30 17:35:00,13.384,13.453,13.301,13.371,2250000.0
2007-04-30 17:40:00,13.374,13.51,13.321,13.428,2200000.0
2007-04-30 17:45:00,13.372,13.493,13.29,13.411,2050000.0
2007-04-30 17:50:00,13.429,13.489,13.295,13.463,2300000.0
2007-04-30 17:55:00,13.356,13.472,13.272,13.393,1950000.0
2007-04-30 18:00:00,13.275,13.42,13.257,13.325,2150000.0
2007-04-30 18:05:00,13.388,13.441,13.272,13.404,2600000.0
2007-04-30 18:10:00,13.415,13.436,13.256,13.398,1950000.0
2007-04-30 18:15:00,13.375,13.431,13.267,13.303,2050000.0
2007-04-30 18:20:00,13.314,13.435,13.262,13.435,2100000.0
2007-04-30 18:25:00,13.345,13.433,13.271,13.433,2100000.0
2007-04-30 18:30:00,13.408,13.458,13.296,13.45,3200000.0
2007-04-30 18:35:00,13.362,13.455,13.275,13.416,2150000.0
2007-04-30 18:40:00,13.435,13.46,13.271,13.316,1950000.0
2007-04-30 18:45:00,13.294,13.44,13.282,13.44,1700000.0
2007-04-30 18:50:00,13.397,13.462,13.323,13.336,2350000.0
2007-04-30 18:55:00,13.347,13.462,13.313,13.388,2050000.0
2007-04-30 19:00:00,13.39,13.479,13.295,13.432,2000000.0
2007-04-30 19:05:00,13.319,13.454,13.317,13.387,1550000.0
2007-04-30 19:10:00,13.409,13.443,13.278,13.411,2000000.0
2007-04-30 19:15:00,13.381,13.488,13.259,13.442,2050000.0
2007-04-30 19:20:00,13.357,13.435,13.277,13.325,1800000.0
2007-04-30 19:25:00,13.403,13.447,13.293,13.356,2150000.0
2007-04-30 19:30:00,13.323,13.46,13.295,13.34,1900000.0
2007-04-30 19:35:00,13.352,13.487,13.257,13.312,1650000.0
2007-04-30 19:40:00,13.312,13.496,13.254,13.319,1650000.0
2007-04-30 19:45:00,13.372,13.449,13.281,13.301,1700000.0
2007-04-30 19:50:00,13.33,13.471,13.33,13.384,850000.0
2007-04-30 19:55:00,13.414,13.454,13.273,13.338,1900000.0
2007-04-30 20:00:00,13.349,13.444,13.295,13.295,1350000.0
2007-04-30 20:05:00,13.435,13.453,13.258,13.35,1500000.0
2007-04-30 20:10:00,13.389,13.408,13.269,13.37,1700000.0
2007-04-30 20:15:00,13.4,13.452,13.283,13.283,1350000.0
2007-04-30 20:20:00,13.423,13.423,13.273,13.31,1600000.0
2007-04-30 20:25:00,13.394,13.427,13.259,13.424,1700000.0
2007-04-30 20:30:00,13.324,13.412,13.299,13.382,1000000.0
2007-04-30 20:35:00,13.412,13.447,13.283,13.409,1050000.0
2007-04-30 20:40:00,13.296,13.408,13.278,13.388,700000.0
2007-04-30 20:45:00,13.387,13.421,13.253,13.301,1300000.0
2007-04-30 20:50:00,13.346,13.39,13.24,13.363,1900000.0
2007-04-30 20:55:00,13.264,13.41,13.229,13.352,1050000.0
2007-04-30 21:00:00,13.29,13.423,13.249,13.33,1750000.0
2007-04-30 21:05:00,13.374,13.417,13.271,13.369,1850000.0
2007-04-30 21:10:00,13.356,13.38,13.258,13.363,1000000.0
2007-04-30 21:15:00,13.346,13.396,13.24,13.345,1850000.0
2007-04-30 21:20:00,13.255,13.394,13.255,13.276,1450000.0
2007-04-30 21:25:00,13.396,13.4,13.25,13.355,1200000.0
2007-04-30 21:30:00,13.265,13.4,13.25,13.352,900000.0
2007-04-30 21:35:00,13.378,13.418,13.275,13.317,900000.0
2007-04-30 21:40:00,13.373,13.387,13.241,13.387,1000000.0
2007-04-30 21:45:00,13.355,13.383,13.226,13.331,1950000.0
2007-04-30 21:50:00,13.294,13.348,13.214,13.348,850000.0
2007-04-30 21:55:00,13.322,13.346,13.226,13.226,500000.0
2007-04-30 22:00:00,13.219,13.357,13.2,13.2,1450000.0
2007-04-30 22:05:00,13.253,13.358,13.225,13.242,800000.0
2007-04-30 22:10:00,13.325,13.362,13.231,13.362,1600000.0
2007-04-30 22:15:00,13.235,13.371,13.223,13.329,1650000.0
2007-04-30 22:20:00,13.347,13.347,13.325,13.325,100000.0
2007-04-30 22:25:00,13.283,13.378,13.241,13.241,700000.0
2007-04-30 22:30:00,13.334,13.377,13.253,13.372,300000.0
2007-04-30 22:35:00,13.278,13.358,13.271,13.349,550000.0
2007-04-30 22:40:00,13.349,13.349,13.249,13.331,400000.0
2007-04-30 22:45:00,13.262,13.437,13.253,13.278,650000.0
2007-04-30 22:50:00,13.326,13.381,13.239,13.255,850000.0
2007-04-30 22:55:00,13.314,13.393,13.258,13.381,800000.0
2007-04-30 23:00:00,13.306,13.366,13.233,13.309,400000.0
2007-04-30 23:05:00,13.304,13.383,13.286,13.286,650000.0
2007-04-30 23:10:00,13.33,13.354,13.246,13.354,1300000.0
2007-04-30 23:15:00,13.258,13.371,13.234,13.234,350000.0
2007-04-30 23:25:00,13.305,13.399,13.305,13.378,350000.0
2007-04-30 23:35:00,13.282,13.386,13.257,13.257,350000.0
2007-05-01 00:00:00,13.39,13.46,13.13,13.281,200000.0
2007-05-01 00:05:00,13.241,13.348,13.234,13.334,600000.0
2007-05-01 00:10:00,13.25,13.25,13.25,13.25,50000.0
2007-05-01 00:15:00,13.346,13.404,13.286,13.354,1000000.0
2007-05-01 00:20:00,13.349,13.392,13.249,13.286,850000.0
2007-05-01 00:25:00,13.366,13.387,13.314,13.314,350000.0
2007-05-01 00:30:00,13.307,13.455,13.239,13.321,1300000.0
2007-05-01 00:35:00,13.281,13.368,13.274,13.344,600000.0
2007-05-01 00:40:00,13.28,13.425,13.28,13.329,750000.0
2007-05-01 00:45:00,13.377,13.379,13.204,13.261,800000.0
2007-05-01 00:50:00,13.35,13.365,13.234,13.337,450000.0
2007-05-01 00:55:00,13.273,13.39,13.264,13.299,1050000.0
2007-05-01 01:00:00,13.344,13.378,13.344,13.378,100000.0
2007-05-01 01:05:00,13.297,13.391,13.265,13.377,1550000.0
2007-05-01 01:10:00,13.371,13.404,13.273,13.404,400000.0
2007-05-01 01:15:00,13.29,13.367,13.288,13.288,500000.0
2007-05-01 01:20:00,13.379,13.417,13.278,13.417,650000.0
2007-05-01 01:25:00,13.32,13.42,13.278,13.334,1450000.0
2007-05-01 01:30:00,13.331,13.461,13.29,13.388,1350000.0
2007-05-01 01:35:00,13.403,13.426,13.299,13.299,850000.0
2007-05-01 01:40:00,13.391,13.459,13.336,13.45,950000.0
2007-05-01 01:45:00,13.436,13.444,13.314,13.331,1550000.0
2007-05-01 01:50:00,13.391,13.44,13.303,13.383,900000.0
2007-05-01 01:55:00,13.414,13.43,13.303,13.403,400000.0
2007-05-01 02:00:00,13.33,13.415,13.26,13.3,800000.0
2007-05-01 02:05:00,13.252,13.471,13.238,13.259,1800000.0
2007-05-01 02:10:00,13.409,13.421,13.219,13.259,2100000.0
2007-05-01 02:15:00,13.318,13.409,13.25,13.347,1900000.0
2007-05-01 02:20:00,13.35,13.435,13.255,13.376,1700000.0
2007-05-01 02:25:00,13.286,13.412,13.249,13.412,1150000.0
2007-05-01 02:30:00,13.253,13.442,13.238,13.384,1550000.0
2007-05-01 02:35:00,13.39,13.394,13.284,13.394,1850000.0
2007-05-01 02:40:00,13.333,13.427,13.282,13.396,1300000.0
2007-05-01 02:45:00,13.292,13.447,13.279,13.4,1200000.0
2007-05-01 02:50:00,13.373,13.454,13.289,13.364,1550000.0
2007-05-01 02:55:00,13.326,13.409,13.284,13.322,850000.0
2007-05-01 03:00:00,13.268,13.407,13.268,13.377,1150000.0
2007-05-01 03:05:00,13.388,13.423,13.278,13.318,1150000.0
2007-05-01 03:10:00,13.231,13.379,13.231,13.253,1100000.0
2007-05-01 03:15:00,13.372,13.436,13.242,13.377,1150000.0
2007-05-01 03:20:00,13.324,13.379,13.271,13.34,350000.0
2007-05-01 03:25:00,13.359,13.381,13.253,13.377,700000.0
2007-05-01 03:30:00,13.367,13.409,13.264,13.334,750000.0
2007-05-01 03:35:00,13.334,13.375,13.264,13.334,650000.0
2007-05-01 03:40:00,13.293,13.362,13.284,13.294,550000.0
2007-05-01 03:45:00,13.264,13.381,13.243,13.381,700000.0
2007-05-01 03:50:00,13.336,13.407,13.243,13.396,700000.0
2007-05-01 03:55:00,13.307,13.381,13.271,13.299,550000.0
2007-05-01 04:00:00,13.271,13.348,13.264,13.334,750000.0
2007-05-01 04:05:00,13.298,13.375,13.264,13.334,500000.0
2007-05-01 04:10:00,13.349,13.375,13.264,13.271,600000.0
2007-05-01 04:15:00,13.299,13.348,13.264,13.264,450000.0
2007-05-01 04:20:00,13.313,13.378,13.274,13.344,700000.0
2007-05-01 04:25:00,13.306,13.385,13.299,13.371,500000.0
2007-05-01 04:30:00,13.261,13.338,13.254,13.324,250000.0
2007-05-01 04:35:00,13.261,13.338,13.254,13.324,250000.0
2007-05-01 04:40:00,13.328,13.374,13.254,13.324,450000.0
2007-05-01 04:50:00,13.299,13.365,13.296,13.348,250000.0
2007-05-01 04:55:00,13.261,13.338,13.254,13.257,400000.0
2007-05-01 05:00:00,13.371,13.388,13.246,13.374,1250000.0
2007-05-01 05:05:00,13.338,13.398,13.314,13.384,300000.0
2007-05-01 05:10:00,13.353,13.389,13.276,13.389,450000.0
2007-05-01 05:15:00,13.306,13.354,13.265,13.349,400000.0
2007-05-01 05:20:00,13.391,13.391,13.274,13.274,350000.0
2007-05-01 05:25:00,13.29,13.379,13.29,13.323,300000.0
2007-05-01 05:30:00,13.317,13.379,13.312,13.351,400000.0
2007-05-01 05:35:00,13.253,13.36,13.253,13.318,1550000.0
2007-05-01 05:40:00,13.281,13.386,13.267,13.386,750000.0
2007-05-01 05:45:00,13.324,13.345,13.29,13.318,700000.0
2007-05-01 05:50:00,13.284,13.403,13.284,13.287,1000000.0
2007-05-01 05:55:00,13.308,13.416,13.253,13.356,500000.0
2007-05-01 06:00:00,13.288,13.394,13.274,13.385,1450000.0
2007-05-01 06:15:00,13.272,13.396,13.257,13.271,1200000.0
2007-05-01 06:20:00,13.342,13.349,13.238,13.349,350000.0
2007-05-01 06:25:00,13.366,13.419,13.285,13.35,350000.0
2007-05-01 06:30:00,13.364,13.411,13.248,13.385,1550000.0
2007-05-01 06:35:00,13.38,13.395,13.241,13.36,1600000.0
2007-05-01 06:40:00,13.365,13.388,13.279,13.351,400000.0
2007-05-01 06:45:00,13.383,13.398,13.227,13.338,1150000.0
2007-05-01 06:50:00,13.386,13.396,13.258,13.258,850000.0
2007-05-01 06:55:00,13.382,13.411,13.261,13.261,950000.0
2007-05-01 07:00:00,13.374,13.417,13.267,13.394,1150000.0
2007-05-01 07:05:00,13.343,13.413,13.254,13.336,900000.0
2007-05-01 07:10:00,13.311,13.411,13.251,13.337,950000.0
2007-05-01 07:15:00,13.383,13.422,13.265,13.311,1900000.0
2007-05-01 07:20:00,13.396,13.403,13.284,13.309,1150000.0
2007-05-01 07:25:00,13.284,13.41,13.266,13.266,600000.0
2007-05-01 07:30:00,13.32,13.403,13.259,13.321,850000.0
2007-05-01 07:35:00,13.263,13.415,13.263,13.372,1850000.0
2007-05-01 07:40:00,13.256,13.367,13.256,13.358,950000.0
2007-05-01 07:45:00,13.361,13.425,13.264,13.351,1800000.0
2007-05-01 07:50:00,13.323,13.401,13.282,13.373,1100000.0
2007-05-01 07:55:00,13.314,13.4,13.256,13.36,1300000.0
2007-05-01 08:00:00,13.321,13.429,13.237,13.285,1450000.0
2007-05-01 08:05:00,13.318,13.405,13.253,13.394,1900000.0
2007-05-01 08:10:00,13.272,13.448,13.247,13.383,1650000.0
2007-05-01 08:15:00,13.25,13.43,13.25,13.288,1200000.0
2007-05-01 08:20:00,13.284,13.446,13.259,13.315,1300000.0
2007-05-01 08:25:00,13.361,13.394,13.272,13.337,1500000.0
2007-05-01 08:30:00,13.245,13.434,13.245,13.299,1500000.0
2007-05-01 08:35:00,13.276,13.384,13.232,13.274,2200000.0
2007-05-01 08:40:00,13.347,13.406,13.239,13.389,1300000.0
2007-05-01 08:45:00,13.402,13.417,13.246,13.338,2500000.0
2007-05-01 08:50:00,13.28,13.419,13.28,13.405,1700000.0
2007-05-01 08:55:00,13.394,13.394,13.241,13.334,2050000.0
2007-05-01 09:00:00,13.346,13.413,13.243,13.243,1400000.0
2007-05-01 09:05:00,13.364,13.432,13.267,13.306,1250000.0
2007-05-01 09:10:00,13.369,13.425,13.242,13.334,2350000.0
2007-05-01 09:15:00,13.318,13.431,13.273,13.361,1750000.0
2007-05-01 09:20:00,13.315,13.455,13.259,13.321,2100000.0
2007-05-01 09:25:00,13.401,13.413,13.252,13.407,1550000.0
2007-05-01 09:30:00,13.294,13.416,13.221,13.377,2100000.0
2007-05-01 09:35:00,13.25,13.422,13.242,13.361,1800000.0
2007-05-01 09:40:00,13.313,13.443,13.238,13.28,1800000.0
2007-05-01 09:45:00,13.316,13.388,13.238,13.284,2050000.0
2007-05-01 09:50:00,13.292,13.39,13.235,13.346,1500000.0
2007-05-01 09:55:00,13.355,13.412,13.229,13.391,2150000.0
2007-05-01 10:00:00,13.395,13.449,13.282,13.315,2200000.0
2007-05-01 10:05:00,13.248,13.42,13.248,13.413,2350000.0
2007-05-01 10:10:00,13.361,13.408,13.262,13.3,1250000.0
2007-05-01 10:15:00,13.383,13.469,13.251,13.417,1600000.0
2007-05-01 10:20:00,13.327,13.395,13.239,13.384,2700000.0
2007-05-01 10:25:00,13.271,13.403,13.246,13.382,2750000.0
2007-05-01 10:30:00,13.338,13.4,13.257,13.352,1950000.0
2007-05-01 10:35:00,13.281,13.416,13.25,13.25,1450000.0
2007-05-01 10:40:00,13.357,13.466,13.256,13.332,1300000.0
2007-05-01 10:45:00,13.354,13.431,13.255,13.285,2150000.0
2007-05-01 10:50:00,13.358,13.408,13.24,13.278,3500000.0
2007-05-01 10:55:00,13.366,13.411,13.223,13.236,2450000.0
2007-05-01 11:00:00,13.29,13.414,13.243,13.379,2200000.0
2007-05-01 11:05:00,13.388,13.417,13.25,13.366,1650000.0
2007-05-01 11:10:00,13.217,13.39,13.217,13.368,2100000.0
2007-05-01 11:15:00,13.282,13.383,13.228,13.363,2150000.0
2007-05-01 11:20:00,13.338,13.474,13.218,13.352,2300000.0
2007-05-01 11:25:00,13.249,13.395,13.227,13.317,1950000.0
2007-05-01 11:30:00,13.4,13.416,13.229,13.34,2050000.0
2007-05-01 11:35:00,13.353,13.398,13.227,13.299,2150000.0
2007-05-01 11:40:00,13.272,13.426,13.228,13.323,2050000.0
2007-05-01 11:45:00,13.247,13.377,13.215,13.303,2200000.0
2007-05-01 11:50:00,13.308,13.397,13.205,13.322,2200000.0
2007-05-01 11:55:00,13.324,13.42,13.251,13.302,1950000.0
2007-05-01 12:00:00,13.331,13.4,13.238,13.266,2100000.0
2007-05-01 12:05:00,13.367,13.402,13.237,13.324,1950000.0
2007-05-01 12:10:00,13.338,13.403,13.234,13.398,2050000.0
2007-05-01 12:15:00,13.329,13.41,13.261,13.285,2100000.0
2007-05-01 12:20:00,13.328,13.397,13.224,13.364,1950000.0
2007-05-01 12:25:00,13.39,13.432,13.25,13.381,2450000.0
2007-05-01 12:30:00,13.386,13.42,13.269,13.292,2050000.0
2007-05-01 12:35:00,13.427,13.447,13.243,13.349,2100000.0
2007-05-01 12:40:00,13.337,13.393,13.253,13.266,1850000.0
2007-05-01 12:45:00,13.286,13.405,13.219,13.287,1850000.0
2007-05-01 12:50:00,13.289,13.406,13.262,13.32,2300000.0
2007-05-01 12:55:00,13.321,13.398,13.242,13.388,2150000.0
2007-05-01 13:00:00,13.398,13.431,13.248,13.279,2200000.0
2007-05-01 13:05:00,13.286,13.436,13.286,13.306,2200000.0
2007-05-01 13:10:00,13.34,13.463,13.233,13.41,2250000.0
2007-05-01 13:15:00,13.337,13.438,13.225,13.272,2000000.0
2007-05-01 13:20:00,13.323,13.419,13.248,13.403,2050000.0
2007-05-01 13:25:00,13.369,13.409,13.24,13.333,2100000.0
2007-05-01 13:30:00,13.371,13.377,13.215,13.246,2100000.0
2007-05-01 13:35:00,13.292,13.389,13.226,13.349,2250000.0
2007-05-01 13:40:00,13.334,13.369,13.227,13.279,1950000.0
2007-05-01 13:45:00,13.236,13.357,13.214,13.329,2100000.0
2007-05-01 13:50:00,13.232,13.372,13.195,13.326,2000000.0
2007-05-01 13:55:00,13.282,13.326,13.183,13.324,1950000.0
2007-05-01 14:00:00,13.277,13.355,13.201,13.311,1800000.0
2007-05-01 14:05:00,13.301,13.349,13.17,13.249,2050000.0
2007-05-01 14:10:00,13.197,13.341,13.169,13.293,2050000.0
2007-05-01 14:15:00,13.24,13.392,13.145,13.3,2300000.0
2007-05-01 14:20:00,13.219,13.344,13.117,13.306,2050000.0
2007-05-01 14:25:00,13.232,13.303,13.151,13.279,1850000.0
2007-05-01 14:30:00,13.256,13.319,13.147,13.179,2050000.0
2007-05-01 14:35:00,13.28,13.306,13.153,13.283,2350000.0
2007-05-01 14:40:00,13.26,13.315,13.164,13.272,2300000.0
2007-05-01 14:45:00,13.279,13.337,13.186,13.189,2000000.0
2007-05-01 14:50:00,13.258,13.359,13.174,13.225,2150000.0
2007-05-01 14:55:00,13.23,13.346,13.17,13.328,2300000.0
2007-05-01 15:00:00,13.177,13.343,13.128,13.163,2400000.0
2007-05-01 15:05:00,13.136,13.304,13.102,13.138,2250000.0
2007-05-01 15:10:00,13.173,13.268,13.105,13.128,2150000.0
2007-05-01 15:15:00,13.229,13.264,13.085,13.212,2050000.0
2007-05-01 15:20:00,13.162,13.249,13.086,13.207,2200000.0
2007-05-01 15:25:00,13.207,13.22,13.091,13.13,2000000.0
2007-05-01 15:30:00,13.174,13.245,13.073,13.225,2300000.0
2007-05-01 15:35:00,13.213,13.246,13.049,13.095,2450000.0
2007-05-01 15:40:00,13.108,13.251,13.045,13.202,2000000.0
2007-05-01 15:45:00,13.206,13.206,13.063,13.136,2100000.0
2007-05-01 15:50:00,13.039,13.161,12.977,13.149,2400000.0
2007-05-01 15:55:00,13.025,13.158,12.999,13.072,2350000.0
2007-05-01 16:00:00,13.112,13.158,12.983,13.11,2400000.0
2007-05-01 16:05:00,13.128,13.214,13.011,13.165,2100000.0
2007-05-01 16:10:00,13.141,13.206,13.007,13.099,2300000.0
2007-05-01 16:15:00,13.204,13.268,13.058,13.158,2150000.0
2007-05-01 16:20:00,13.271,13.288,13.091,13.225,2350000.0
2007-05-01 16:25:00,13.192,13.236,13.059,13.123,2200000.0
2007-05-01 16:30:00,13.114,13.213,13.067,13.189,2050000.0
2007-05-01 16:35:00,13.105,13.2,13.025,13.17,2450000.0
2007-05-01 16:40:00,13.105,13.189,13.007,13.163,2100000.0
2007-05-01 16:45:00,13.083,13.201,13.015,13.037,2300000.0
2007-05-01 16:50:00,13.082,13.25,13.048,13.19,2000000.0
2007-05-01 16:55:00,13.201,13.227,13.045,13.103,2350000.0
2007-05-01 17:00:00,13.158,13.183,13.032,13.111,2100000.0
2007-05-01 17:05:00,13.157,13.203,12.997,13.088,2200000.0
2007-05-01 17:10:00,13.16,13.278,13.097,13.23,2150000.0
2007-05-01 17:15:00,13.094,13.257,13.07,13.176,1850000.0
2007-05-01 17:20:00,13.229,13.317,13.139,13.175,2250000.0
2007-05-01 17:25:00,13.261,13.307,13.144,13.272,2300000.0
2007-05-01 17:30:00,13.15,13.352,13.089,13.313,2300000.0
2007-05-01 17:35:00,13.229,13.301,13.098,13.169,2250000.0
2007-05-01 17:40:00,13.182,13.308,13.123,13.214,2200000.0
2007-05-01 17:45:00,13.17,13.282,13.085,13.248,2050000.0
2007-05-01 17:50:00,13.261,13.291,13.112,13.287,2300000.0
2007-05-01 17:55:00,13.157,13.314,13.119,13.314,1950000.0
2007-05-01 18:00:00,13.238,13.349,13.179,13.25,2150000.0
2007-05-01 18:05:00,13.31,13.402,13.204,13.331,2600000.0
2007-05-01 18:10:00,13.314,13.345,13.169,13.294,1950000.0
2007-05-01 18:15:00,13.296,13.381,13.186,13.272,2050000.0
2007-05-01 18:20:00,13.277,13.379,13.211,13.361,2100000.0
2007-05-01 18:25:00,13.291,13.365,13.222,13.365,2100000.0
2007-05-01 18:30:00,13.328,13.362,13.209,13.345,3200000.0
2007-05-01 18:35:00,13.279,13.365,13.169,13.304,2150000.0
2007-05-01 18:40:00,13.264,13.354,13.166,13.209,2450000.0
2007-05-01 18:45:00,13.26,13.328,13.167,13.212,1900000.0
2007-05-01 18:50:00,13.31,13.333,13.201,13.201,2200000.0
2007-05-01 18:55:00,13.218,13.321,13.164,13.259,2050000.0
2007-05-01 19:00:00,13.233,13.315,13.111,13.262,2050000.0
2007-05-01 19:05:00,13.187,13.29,13.102,13.172,1950000.0
2007-05-01 19:10:00,13.191,13.238,13.085,13.207,2150000.0
2007-05-01 19:15:00,13.15,13.261,13.123,13.235,2050000.0
2007-05-01 19:20:00,13.192,13.287,13.075,13.11,1800000.0
2007-05-01 19:25:00,13.214,13.227,13.054,13.108,2150000.0
2007-05-01 19:30:00,13.088,13.215,13.07,13.102,1900000.0
2007-05-01 19:35:00,13.107,13.231,13.063,13.084,1650000.0
2007-05-01 19:40:00,13.107,13.208,13.035,13.092,1650000.0
2007-05-01 19:45:00,13.159,13.246,13.057,13.072,2000000.0
2007-05-01 19:50:00,13.107,13.274,13.107,13.177,1950000.0
2007-05-01 19:55:00,13.21,13.263,13.073,13.094,1950000.0
2007-05-01 20:00:00,13.094,13.217,13.038,13.06,1400000.0
2007-05-01 20:05:00,13.206,13.258,13.081,13.181,1600000.0
2007-05-01 20:10:00,13.168,13.174,13.012,13.135,1700000.0
2007-05-01 20:15:00,13.143,13.24,13.057,13.07,1550000.0
2007-05-01 20:20:00,13.183,13.185,13.023,13.06,1500000.0
2007-05-01 20:25:00,13.154,13.21,13.011,13.21,1700000.0
2007-05-01 20:30:00,13.102,13.218,13.058,13.163,1450000.0
2007-05-01 20:35:00,13.143,13.23,13.118,13.118,650000.0
2007-05-01 20:40:00,13.136,13.223,13.049,13.183,1050000.0
2007-05-01 20:45:00,13.183,13.199,13.069,13.096,950000.0
2007-05-01 20:50:00,13.141,13.208,13.052,13.188,1900000.0
2007-05-01 20:55:00,13.109,13.224,13.044,13.159,1050000.0
2007-05-01 21:00:00,13.104,13.238,13.062,13.149,1750000.0
2007-05-01 21:05:00,13.196,13.216,13.098,13.194,1350000.0
2007-05-01 21:10:00,13.195,13.212,13.077,13.198,1500000.0
2007-05-01 21:15:00,13.114,13.218,13.077,13.127,1100000.0
2007-05-01 21:20:00,13.075,13.236,13.075,13.101,800000.0
2007-05-01 21:25:00,13.2,13.2,13.067,13.118,1100000.0
2007-05-01 21:30:00,13.215,13.215,13.095,13.133,450000.0
2007-05-01 21:35:00,13.121,13.181,13.077,13.126,350000.0
2007-05-01 21:40:00,13.178,13.207,13.097,13.097,650000.0
2007-05-01 21:45:00,13.165,13.193,13.089,13.162,1000000.0
2007-05-01 21:50:00,13.079,13.206,13.058,13.206,1100000.0
2007-05-01 21:55:00,13.182,13.22,13.063,13.112,1750000.0
2007-05-01 22:00:00,13.096,13.202,13.073,13.073,450000.0
2007-05-01 22:05:00,13.137,13.233,13.086,13.089,700000.0
2007-05-01 22:10:00,13.181,13.21,13.088,13.21,1000000.0
2007-05-01 22:15:00,13.118,13.118,13.118,13.118,50000.0
2007-05-01 22:20:00,13.186,13.246,13.08,13.099,900000.0
2007-05-01 22:25:00,13.152,13.219,13.108,13.15,350000.0
2007-05-01 22:35:00,13.114,13.225,13.083,13.178,1100000.0
2007-05-01 22:40:00,13.195,13.226,13.097,13.176,850000.0
2007-05-01 22:45:00,13.148,13.175,13.092,13.128,800000.0
2007-05-01 22:55:00,13.165,13.219,13.097,13.219,200000.0
2007-05-01 23:00:00,13.128,13.221,13.086,13.171,550000.0
2007-05-01 23:05:00,13.151,13.23,13.118,13.143,1050000.0
2007-05-01 23:10:00,13.172,13.219,13.089,13.219,1350000.0
2007-05-01 23:15:00,13.109,13.213,13.109,13.213,400000.0
2007-05-01 23:20:00,13.114,13.228,13.114,13.142,350000.0
2007-05-01 23:25:00,13.217,13.217,13.067,13.083,350000.0
2007-05-01 23:40:00,13.193,13.193,13.13,13.13,100000.0
2007-05-01 23:50:00,13.103,13.23,13.086,13.23,550000.0
2007-05-01 23:55:00,13.197,13.197,13.081,13.081,350000.0
2007-05-02 00:00:00,13.25,13.34,13.02,13.2,250000.0
2007-05-02 00:05:00,13.112,13.198,13.077,13.077,650000.0
2007-05-02 00:10:00,13.148,13.189,13.1,13.189,300000.0
2007-05-02 00:15:00,13.181,13.257,13.127,13.221,1000000.0
2007-05-02 00:20:00,13.221,13.257,13.119,13.151,1250000.0
2007-05-02 00:25:00,13.154,13.232,13.125,13.163,750000.0
2007-05-02 00:30:00,13.181,13.268,13.123,13.153,700000.0
2007-05-02 00:35:00,13.153,13.236,13.125,13.214,600000.0
2007-05-02 00:40:00,13.242,13.322,13.128,13.249,1550000.0
2007-05-02 00:45:00,13.298,13.311,13.15,13.284,1550000.0
2007-05-02 00:50:00,13.244,13.308,13.134,13.235,1050000.0
2007-05-02 00:55:00,13.19,13.256,13.138,13.182,1250000.0
2007-05-02 01:00:00,13.161,13.249,13.154,13.154,700000.0
2007-05-02 01:05:00,13.268,13.278,13.141,13.241,700000.0
2007-05-02 01:10:00,13.271,13.278,13.161,13.212,900000.0
2007-05-02 01:15:00,13.213,13.282,13.139,13.155,1150000.0
2007-05-02 01:20:00,13.249,13.292,13.145,13.198,800000.0
2007-05-02 01:25:00,13.183,13.229,13.164,13.216,450000.0
2007-05-02 01:30:00,13.17,13.246,13.156,13.246,150000.0
2007-05-02 01:35:00,13.244,13.26,13.129,13.252,800000.0
2007-05-02 01:45:00,13.292,13.346,13.16,13.346,1500000.0
2007-05-02 01:50:00,13.274,13.339,13.195,13.267,1000000.0
2007-05-02 01:55:00,13.292,13.313,13.181,13.299,1250000.0
2007-05-02 02:00:00,13.261,13.261,13.13,13.244,950000.0
2007-05-02 02:05:00,13.152,13.288,13.138,13.23,700000.0
2007-05-02 02:10:00,13.211,13.289,13.174,13.261,650000.0
2007-05-02 02:15:00,13.239,13.282,13.134,13.234,550000.0
2007-05-02 02:20:00,13.198,13.284,13.171,13.284,650000.0
2007-05-02 02:25:00,13.175,13.287,13.143,13.263,550000.0
2007-05-02 02:30:00,13.281,13.319,13.202,13.252,1250000.0
2007-05-02 02:35:00,13.296,13.301,13.16,13.16,1400000.0
2007-05-02 02:40:00,13.233,13.329,13.153,13.3,2000000.0
2007-05-02 02:45:00,13.279,13.345,13.174,13.268,1300000.0
2007-05-02 02:50:00,13.252,13.313,13.15,13.259,850000.0
2007-05-02 02:55:00,13.191,13.249,13.174,13.23,700000.0
2007-05-02 03:00:00,13.181,13.291,13.174,13.231,1000000.0
2007-05-02 03:05:00,13.187,13.275,13.158,13.275,500000.0
2007-05-02 03:10:00,13.163,13.31,13.156,13.206,1300000.0
2007-05-02 03:15:00,13.294,13.3,13.154,13.244,650000.0
2007-05-02 03:20:00,13.267,13.287,13.151,13.198,850000.0
2007-05-02 03:25:00,13.198,13.277,13.133,13.277,1300000.0
2007-05-02 03:30:00,13.271,13.293,13.164,13.266,500000.0
2007-05-02 03:35:00,13.263,13.3,13.154,13.269,1150000.0
2007-05-02 03:40:00,13.265,13.277,13.161,13.257,550000.0
2007-05-02 03:45:00,13.161,13.271,13.133,13.271,800000.0
2007-05-02 03:50:00,13.271,13.271,13.188,13.256,450000.0
2007-05-02 03:55:00,13.197,13.271,13.161,13.208,600000.0
2007-05-02 04:00:00,13.161,13.238,13.138,13.237,450000.0
2007-05-02 04:05:00,13.284,13.284,13.141,13.208,1150000.0
2007-05-02 04:10:00,13.234,13.276,13.148,13.229,1000000.0
2007-05-02 04:15:00,13.28,13.28,13.139,13.25,1000000.0
2007-05-02 04:20:00,13.202,13.286,13.143,13.225,950000.0
2007-05-02 04:25:00,13.155,13.262,13.136,13.136,450000.0
2007-05-02 04:30:00,13.173,13.243,13.124,13.209,750000.0
2007-05-02 04:35:00,13.245,13.26,13.134,13.238,750000.0
2007-05-02 04:40:00,13.142,13.245,13.126,13.238,800000.0
2007-05-02 04:50:00,13.156,13.251,13.138,13.251,1050000.0
2007-05-02 04:55:00,13.212,13.234,13.132,13.167,650000.0
2007-05-02 05:00:00,13.242,13.266,13.124,13.242,850000.0
2007-05-02 05:05:00,13.195,13.239,13.152,13.21,400000.0
2007-05-02 05:10:00,13.185,13.249,13.092,13.171,1250000.0
2007-05-02 05:15:00,13.151,13.285,13.146,13.171,1500000.0
2007-05-02 05:20:00,13.234,13.258,13.134,13.134,1750000.0
2007-05-02 05:25:00,13.22,13.239,13.124,13.158,950000.0
2007-05-02 05:30:00,13.131,13.218,13.124,13.204,550000.0
2007-05-02 05:35:00,13.113,13.219,13.113,13.169,1100000.0
2007-05-02 05:40:00,13.25,13.265,13.087,13.105,2150000.0
2007-05-02 05:45:00,13.208,13.301,13.081,13.12,2100000.0
2007-05-02 05:50:00,13.124,13.298,13.091,13.207,2300000.0
2007-05-02 05:55:00,13.114,13.25,13.113,13.142,1100000.0
2007-05-02 06:00:00,13.154,13.28,13.118,13.26,1700000.0
2007-05-02 06:05:00,13.153,13.262,13.101,13.157,750000.0
2007-05-02 06:10:00,13.218,13.271,13.133,13.258,1700000.0
2007-05-02 06:15:00,13.141,13.218,13.134,13.204,250000.0
2007-05-02 06:20:00,13.23,13.263,13.101,13.165,1150000.0
2007-05-02 06:25:00,13.183,13.301,13.101,13.165,1050000.0
2007-05-02 06:30:00,13.256,13.256,13.094,13.158,1000000.0
2007-05-02 06:35:00,13.242,13.255,13.095,13.21,1700000.0
2007-05-02 06:40:00,13.203,13.23,13.116,13.223,1400000.0
2007-05-02 06:45:00,13.196,13.248,13.103,13.221,850000.0
2007-05-02 06:50:00,13.163,13.251,13.111,13.111,600000.0
2007-05-02 06:55:00,13.225,13.291,13.133,13.228,1000000.0
2007-05-02 07:00:00,13.237,13.283,13.118,13.198,1400000.0
2007-05-02 07:05:00,13.186,13.256,13.129,13.181,600000.0
2007-05-02 07:10:00,13.235,13.254,13.122,13.122,600000.0
2007-05-02 07:15:00,13.125,13.261,13.112,13.154,850000.0
2007-05-02 07:20:00,13.243,13.258,13.124,13.234,1050000.0
2007-05-02 07:25:00,13.096,13.243,13.096,13.187,200000.0
2007-05-02 07:30:00,13.145,13.258,13.114,13.198,1200000.0
2007-05-02 07:35:00,13.168,13.253,13.113,13.228,1450000.0
2007-05-02 07:40:00,13.205,13.246,13.117,13.233,1400000.0
2007-05-02 07:45:00,13.234,13.269,13.127,13.176,1450000.0
2007-05-02 07:50:00,13.195,13.285,13.118,13.209,1850000.0
2007-05-02 07:55:00,13.123,13.258,13.116,13.141,1550000.0
2007-05-02 08:00:00,13.231,13.284,13.112,13.198,2550000.0
2007-05-02 08:05:00,13.292,13.292,13.123,13.276,1150000.0
2007-05-02 08:10:00,13.183,13.303,13.122,13.223,1900000.0
2007-05-02 08:15:00,13.209,13.259,13.117,13.127,1550000.0
2007-05-02 08:20:00,13.256,13.266,13.116,13.152,2050000.0
2007-05-02 08:25:00,13.204,13.256,13.077,13.192,1850000.0
2007-05-02 08:30:00,13.118,13.245,13.093,13.2,1850000.0
2007-05-02 08:35:00,13.129,13.26,13.095,13.154,2200000.0
2007-05-02 08:40:00,13.197,13.289,13.089,13.228,2200000.0
2007-05-02 08:45:00,13.241,13.297,13.086,13.181,2050000.0
2007-05-02 08:50:00,13.1,13.244,13.1,13.235,1300000.0
2007-05-02 08:55:00,13.234,13.264,13.129,13.217,1650000.0
2007-05-02 09:00:00,13.179,13.261,13.092,13.123,2000000.0
2007-05-02 09:05:00,13.223,13.285,13.113,13.126,1800000.0
2007-05-02 09:10:00,13.217,13.288,13.093,13.174,2100000.0
2007-05-02 09:15:00,13.138,13.255,13.098,13.219,1650000.0
2007-05-02 09:20:00,13.146,13.231,13.07,13.161,2100000.0
2007-05-02 09:25:00,13.231,13.239,13.068,13.208,2000000.0
2007-05-02 09:30:00,13.167,13.299,13.083,13.18,2100000.0
2007-05-02 09:35:00,13.096,13.257,13.044,13.226,2200000.0
2007-05-02 09:40:00,13.099,13.217,13.018,13.139,2200000.0
2007-05-02 09:45:00,13.133,13.201,13.053,13.104,1650000.0
2007-05-02 09:50:00,13.113,13.225,13.077,13.168,2150000.0
2007-05-02 09:55:00,13.173,13.228,13.058,13.189,2150000.0
2007-05-02 10:00:00,13.194,13.231,13.034,13.115,2200000.0
2007-05-02 10:05:00,13.082,13.241,13.035,13.2,2350000.0
2007-05-02 10:10:00,13.195,13.25,13.047,13.122,2300000.0
2007-05-02 10:15:00,13.224,13.224,13.052,13.134,1600000.0
2007-05-02 10:20:00,13.096,13.245,13.06,13.239,2700000.0
2007-05-02 10:25:00,13.119,13.233,13.058,13.206,2750000.0
2007-05-02 10:30:00,13.107,13.227,13.048,13.182,2350000.0
2007-05-02 10:35:00,13.113,13.266,13.06,13.06,2350000.0
2007-05-02 10:40:00,13.198,13.245,13.067,13.169,2950000.0
2007-05-02 10:45:00,13.177,13.252,13.047,13.073,2150000.0
2007-05-02 10:50:00,13.164,13.254,13.046,13.139,3500000.0
2007-05-02 10:55:00,13.187,13.269,13.059,13.059,2450000.0
2007-05-02 11:00:00,13.15,13.263,13.058,13.252,2200000.0
2007-05-02 11:05:00,13.078,13.254,13.058,13.192,2200000.0
2007-05-02 11:10:00,13.091,13.248,13.054,13.225,2050000.0
2007-05-02 11:15:00,13.14,13.239,13.083,13.237,2150000.0
2007-05-02 11:20:00,13.17,13.297,13.075,13.196,2300000.0
2007-05-02 11:25:00,13.116,13.22,13.071,13.116,2300000.0
2007-05-02 11:30:00,13.203,13.272,13.092,13.188,1700000.0
2007-05-02 11:35:00,13.183,13.248,13.075,13.103,2150000.0
2007-05-02 11:40:00,13.132,13.247,13.096,13.2,2050000.0
2007-05-02 11:45:00,13.079,13.25,13.042,13.171,2200000.0
2007-05-02 11:50:00,13.156,13.213,13.027,13.163,2200000.0
2007-05-02 11:55:00,13.134,13.219,13.061,13.132,1950000.0
2007-05-02 12:00:00,13.178,13.252,13.042,13.072,1850000.0
2007-05-02 12:05:00,13.164,13.227,13.048,13.153,1950000.0
2007-05-02 12:10:00,13.195,13.223,13.039,13.179,2050000.0
2007-05-02 12:15:00,13.102,13.205,13.058,13.08,2100000.0
2007-05-02 12:20:00,13.175,13.207,13.051,13.15,1950000.0
2007-05-02 12:25:00,13.171,13.205,13.024,13.164,2450000.0
2007-05-02 12:30:00,13.162,13.172,13.011,13.055,2050000.0
2007-05-02 12:35:00,13.177,13.189,13.029,13.133,2100000.0
2007-05-02 12:40:00,13.122,13.219,13.036,13.053,2400000.0
2007-05-02 12:45:00,13.108,13.169,13.009,13.066,2250000.0
2007-05-02 12:50:00,13.075,13.175,13.009,13.06,2300000.0
2007-05-02 12:55:00,13.068,13.162,12.994,13.112,2150000.0
2007-05-02 13:00:00,13.11,13.143,12.982,13.016,2200000.0
2007-05-02 13:05:00,12.955,13.161,12.947,13.011,2200000.0
2007-05-02 13:10:00,13.08,13.173,12.986,13.148,2250000.0
2007-05-02 13:15:00,13.076,13.145,13.004,13.038,2000000.0
2007-05-02 13:20:00,13.027,13.123,12.953,13.123,2050000.0
2007-05-02 13:25:00,13.095,13.126,12.958,13.085,2100000.0
2007-05-02 13:30:00,13.12,13.13,12.965,13.01,2100000.0
2007-05-02 13:35:00,13.031,13.107,12.945,13.09,2250000.0
2007-05-02 13:40:00,13.078,13.152,12.95,13.017,1950000.0
2007-05-02 13:45:00,13.002,13.121,12.926,13.041,2100000.0
2007-05-02 13:50:00,13.009,13.079,12.925,13.038,2000000.0
2007-05-02 13:55:00,13.033,13.084,12.933,13.064,1950000.0
2007-05-02 14:00:00,13.048,13.081,12.927,13.081,1800000.0
2007-05-02 14:05:00,13.078,13.106,12.927,12.968,2050000.0
2007-05-02 14:10:00,12.956,13.056,12.901,13.012,2050000.0
2007-05-02 14:15:00,12.892,13.084,12.858,12.996,2300000.0
2007-05-02 14:20:00,12.922,13.029,12.876,13.023,2050000.0
2007-05-02 14:25:00,12.942,13.046,12.898,12.993,1850000.0
2007-05-02 14:30:00,13.0,13.06,12.877,12.938,2050000.0
2007-05-02 14:35:00,13.016,13.08,12.866,13.043,2350000.0
2007-05-02 14:40:00,12.969,13.062,12.89,12.981,2300000.0
2007-05-02 14:45:00,12.974,13.034,12.871,12.877,2000000.0
2007-05-02 14:50:00,12.958,13.032,12.885,12.932,2150000.0
2007-05-02 14:55:00,12.996,13.052,12.841,13.022,2300000.0
2007-05-02 15:00:00,12.912,13.093,12.894,12.935,2400000.0
2007-05-02 15:05:00,12.928,13.113,12.899,12.961,2250000.0
2007-05-02 15:10:00,12.997,13.089,12.933,12.96,2050000.0
2007-05-02 15:15:00,13.065,13.077,12.909,13.036,2050000.0
2007-05-02 15:20:00,13.005,13.117,12.923,12.923,2250000.0
2007-05-02 15:25:00,13.084,13.109,12.959,13.003,2000000.0
2007-05-02 15:30:00,13.024,13.094,12.918,13.088,2300000.0
2007-05-02 15:35:00,13.054,13.117,12.937,12.952,2450000.0
2007-05-02 15:40:00,12.988,13.135,12.965,13.109,2000000.0
2007-05-02 15:45:00,13.118,13.177,12.99,13.177,2100000.0
2007-05-02 15:50:00,13.087,13.189,13.024,13.145,2300000.0
2007-05-02 15:55:00,13.032,13.157,13.01,13.073,2350000.0
2007-05-02 16:00:00,13.104,13.173,12.968,13.077,2400000.0
2007-05-02 16:05:00,13.147,13.152,13.002,13.145,2100000.0
2007-05-02 16:10:00,13.139,13.227,12.987,13.075,2300000.0
2007-05-02 16:15:00,13.159,13.176,12.97,13.055,2150000.0
2007-05-02 16:20:00,13.163,13.199,13.015,13.16,2350000.0
2007-05-02 16:25:00,13.153,13.192,13.035,13.069,2200000.0
2007-05-02 16:30:00,13.064,13.196,13.026,13.188,2050000.0
2007-05-02 16:35:00,13.105,13.214,13.017,13.16,2450000.0
2007-05-02 16:40:00,13.102,13.223,13.03,13.216,2100000.0
2007-05-02 16:45:00,13.097,13.255,13.032,13.096,2300000.0
2007-05-02 16:50:00,13.115,13.296,13.074,13.162,2000000.0
2007-05-02 16:55:00,13.16,13.228,13.069,13.137,2350000.0
2007-05-02 17:00:00,13.168,13.225,13.062,13.125,2100000.0
2007-05-02 17:05:00,13.196,13.211,13.021,13.086,2200000.0
2007-05-02 17:10:00,13.154,13.232,13.06,13.133,2150000.0
2007-05-02 17:15:00,13.049,13.19,13.019,13.134,2000000.0
2007-05-02 17:20:00,13.093,13.199,13.007,13.062,2250000.0
2007-05-02 17:25:00,13.111,13.18,13.01,13.138,2300000.0
2007-05-02 17:30:00,13.016,13.211,12.989,13.128,2300000.0
2007-05-02 17:35:00,13.056,13.166,13.002,13.03,2250000.0
2007-05-02 17:40:00,13.032,13.16,12.974,13.118,2200000.0
2007-05-02 17:45:00,13.05,13.154,12.958,13.115,2050000.0
2007-05-02 17:50:00,13.116,13.147,12.939,13.147,2300000.0
2007-05-02 17:55:00,13.037,13.183,13.003,13.146,1950000.0
2007-05-02 18:00:00,13.055,13.204,13.023,13.053,2150000.0
2007-05-02 18:05:00,13.124,13.195,13.033,13.054,2050000.0
2007-05-02 18:10:00,13.169,13.185,13.005,13.164,1950000.0
2007-05-02 18:15:00,13.119,13.25,13.042,13.123,2050000.0
2007-05-02 18:20:00,13.107,13.213,13.05,13.116,2100000.0
2007-05-02 18:25:00,13.13,13.221,13.062,13.221,2100000.0
2007-05-02 18:30:00,13.17,13.23,13.049,13.208,3200000.0
2007-05-02 18:35:00,13.152,13.274,13.09,13.236,2150000.0
2007-05-02 18:40:00,13.169,13.249,13.091,13.108,2250000.0
2007-05-02 18:45:00,13.112,13.248,13.095,13.248,1850000.0
2007-05-02 18:50:00,13.209,13.3,13.121,13.142,2250000.0
2007-05-02 18:55:00,13.129,13.239,13.092,13.175,2050000.0
2007-05-02 19:00:00,13.167,13.248,13.104,13.197,2050000.0
2007-05-02 19:05:00,13.125,13.242,13.103,13.178,1800000.0
2007-05-02 19:10:00,13.205,13.237,13.078,13.21,2150000.0
2007-05-02 19:15:00,13.138,13.249,13.068,13.243,2050000.0
2007-05-02 19:20:00,13.165,13.259,13.065,13.099,1800000.0
2007-05-02 19:25:00,13.162,13.192,13.027,13.089,2150000.0
2007-05-02 19:30:00,13.093,13.231,13.061,13.105,1900000.0
2007-05-02 19:35:00,13.101,13.254,13.067,13.09,1750000.0
2007-05-02 19:40:00,13.1,13.226,13.018,13.118,1900000.0
2007-05-02 19:45:00,13.168,13.259,13.058,13.087,2000000.0
2007-05-02 19:50:00,13.126,13.254,13.072,13.225,1950000.0
2007-05-02 19:55:00,13.095,13.232,13.076,13.114,1450000.0
2007-05-02 20:00:00,13.1,13.225,13.072,13.086,700000.0
2007-05-02 20:05:00,13.214,13.233,13.021,13.201,1800000.0
2007-05-02 20:10:00,13.195,13.221,13.059,13.169,1700000.0
2007-05-02 20:15:00,13.162,13.232,13.05,13.098,1550000.0
2007-05-02 20:20:00,13.205,13.205,13.056,13.117,1100000.0
2007-05-02 20:25:00,13.168,13.222,13.073,13.222,1650000.0
2007-05-02 20:30:00,13.133,13.196,13.083,13.183,700000.0
2007-05-02 20:35:00,13.203,13.229,13.092,13.124,750000.0
2007-05-02 20:40:00,13.116,13.206,13.078,13.204,750000.0
2007-05-02 20:45:00,13.187,13.206,13.028,13.049,1100000.0
2007-05-02 20:50:00,13.152,13.181,13.014,13.167,1450000.0
2007-05-02 20:55:00,13.091,13.196,13.047,13.142,500000.0
2007-05-02 21:00:00,13.087,13.266,13.049,13.128,1500000.0
2007-05-02 21:05:00,13.174,13.187,13.08,13.123,700000.0
2007-05-02 21:10:00,13.191,13.211,13.053,13.145,1600000.0
2007-05-02 21:15:00,13.077,13.146,13.044,13.095,300000.0
2007-05-02 21:20:00,13.06,13.202,13.06,13.084,1450000.0
2007-05-02 21:25:00,13.218,13.238,13.045,13.104,1150000.0
2007-05-02 21:30:00,13.121,13.175,13.104,13.156,400000.0
2007-05-02 21:35:00,13.107,13.25,13.089,13.179,1200000.0
2007-05-02 21:40:00,13.113,13.208,13.045,13.137,850000.0
2007-05-02 21:45:00,13.153,13.175,13.035,13.15,1950000.0
2007-05-02 21:50:00,13.119,13.189,13.057,13.189,750000.0
2007-05-02 21:55:00,13.104,13.204,13.075,13.186,1600000.0
2007-05-02 22:00:00,13.106,13.185,13.05,13.056,750000.0
2007-05-02 22:05:00,13.094,13.197,13.063,13.188,1000000.0
2007-05-02 22:10:00,13.152,13.152,13.071,13.071,100000.0
2007-05-02 22:15:00,13.132,13.192,13.071,13.09,850000.0
2007-05-02 22:20:00,13.093,13.237,13.058,13.082,700000.0
2007-05-02 22:25:00,13.108,13.191,13.078,13.187,650000.0
2007-05-02 22:30:00,13.182,13.191,13.086,13.191,200000.0
2007-05-02 22:35:00,13.087,13.186,13.087,13.169,250000.0
2007-05-02 22:40:00,13.162,13.21,13.068,13.203,450000.0
2007-05-02 22:45:00,13.084,13.248,13.084,13.109,800000.0
2007-05-02 22:50:00,13.177,13.199,13.073,13.073,600000.0
2007-05-02 22:55:00,13.146,13.204,13.068,13.204,800000.0
2007-05-02 23:00:00,13.096,13.173,13.089,13.159,250000.0
2007-05-02 23:05:00,13.132,13.211,13.078,13.091,950000.0
2007-05-02 23:10:00,13.165,13.199,13.032,13.186,700000.0
2007-05-02 23:15:00,13.068,13.162,13.068,13.153,600000.0
2007-05-02 23:20:00,13.098,13.178,13.049,13.145,650000.0
2007-05-02 23:30:00,13.102,13.102,13.064,13.064,100000.0
2007-05-02 23:35:00,13.108,13.191,13.052,13.102,600000.0
2007-05-02 23:55:00,13.146,13.178,13.054,13.095,650000.0
2007-05-03 00:00:00,13.21,13.43,13.066,13.107,300000.0
2007-05-03 00:05:00,13.103,13.255,13.084,13.103,1200000.0
2007-05-03 00:10:00,13.209,13.215,13.049,13.171,1400000.0
2007-05-03 00:15:00,13.152,13.214,13.036,13.166,950000.0
2007-05-03 00:20:00,13.177,13.204,13.092,13.096,850000.0
2007-05-03 00:25:00,13.149,13.149,13.087,13.087,100000.0
2007-05-03 00:30:00,13.099,13.166,13.096,13.148,250000.0
2007-05-03 00:35:00,13.091,13.168,13.056,13.08,1000000.0
2007-05-03 00:40:00,13.14,13.202,13.083,13.155,750000.0
2007-05-03 00:45:00,13.202,13.261,13.065,13.08,800000.0
2007-05-03 00:50:00,13.13,13.198,13.081,13.194,650000.0
2007-05-03 00:55:00,13.095,13.201,13.087,13.097,1000000.0
2007-05-03 01:00:00,13.099,13.186,13.099,13.176,450000.0
2007-05-03 01:15:00,13.152,13.202,13.091,13.184,750000.0
2007-05-03 01:20:00,13.171,13.217,13.131,13.217,150000.0
2007-05-03 01:25:00,13.171,13.189,13.059,13.081,1050000.0
2007-05-03 01:30:00,13.184,13.216,13.092,13.106,650000.0
2007-05-03 01:35:00,13.188,13.223,13.073,13.184,900000.0
2007-05-03 01:40:00,13.143,13.208,13.1,13.111,1300000.0
2007-05-03 01:45:00,13.101,13.246,13.101,13.105,850000.0
2007-05-03 01:50:00,13.178,13.214,13.096,13.119,850000.0
2007-05-03 01:55:00,13.126,13.223,13.126,13.169,500000.0
2007-05-03 02:00:00,13.094,13.171,13.087,13.157,250000.0
2007-05-03 02:05:00,13.194,13.194,13.078,13.128,600000.0
2007-05-03 02:10:00,13.199,13.202,13.094,13.197,1100000.0
2007-05-03 02:15:00,13.164,13.179,13.122,13.179,350000.0
2007-05-03 02:20:00,13.205,13.205,13.149,13.149,150000.0
2007-05-03 02:25:00,13.084,13.169,13.064,13.109,650000.0
2007-05-03 02:30:00,13.103,13.239,13.103,13.208,600000.0
2007-05-03 02:40:00,13.12,13.205,13.12,13.18,250000.0
2007-05-03 02:45:00,13.091,13.168,13.084,13.154,250000.0
2007-05-03 02:50:00,13.141,13.208,13.08,13.156,950000.0
2007-05-03 02:55:00,13.076,13.153,13.062,13.144,250000.0
2007-05-03 03:00:00,13.086,13.186,13.079,13.163,500000.0
2007-05-03 03:10:00,13.1,13.175,13.1,13.116,400000.0
2007-05-03 03:15:00,13.084,13.161,13.077,13.147,250000.0
2007-05-03 03:20:00,13.091,13.171,13.074,13.144,500000.0
2007-05-03 03:25:00,13.13,13.184,13.057,13.168,700000.0
2007-05-03 03:30:00,13.079,13.15,13.077,13.13,250000.0
2007-05-03 03:35:00,13.052,13.115,13.032,13.114,250000.0
2007-05-03 03:40:00,13.084,13.161,13.07,13.07,400000.0
2007-05-03 03:45:00,13.077,13.196,13.056,13.194,850000.0
2007-05-03 03:50:00,13.171,13.211,13.065,13.083,450000.0
2007-05-03 03:55:00,13.125,13.2,13.075,13.147,850000.0
2007-05-03 04:00:00,13.072,13.15,13.058,13.144,250000.0
2007-05-03 04:05:00,13.096,13.188,13.096,13.163,250000.0
2007-05-03 04:10:00,13.08,13.198,13.08,13.195,400000.0
2007-05-03 04:15:00,13.075,13.182,13.075,13.138,600000.0
2007-05-03 04:25:00,13.109,13.182,13.067,13.153,500000.0
2007-05-03 04:35:00,13.109,13.175,13.106,13.158,250000.0
2007-05-03 04:40:00,13.082,13.163,13.068,13.155,250000.0
2007-05-03 04:50:00,13.11,13.197,13.11,13.172,250000.0
2007-05-03 04:55:00,13.082,13.168,13.071,13.159,250000.0
2007-05-03 05:00:00,13.191,13.191,13.065,13.065,350000.0
2007-05-03 05:05:00,13.081,13.15,13.064,13.147,250000.0
2007-05-03 05:10:00,13.119,13.119,13.119,13.119,100000.0
2007-05-03 05:15:00,13.114,13.194,13.082,13.115,650000.0
2007-05-03 05:25:00,13.123,13.123,13.123,13.123,50000.0
2007-05-03 05:30:00,13.069,13.199,13.049,13.135,650000.0
2007-05-03 05:35:00,13.172,13.172,13.043,13.101,1100000.0
2007-05-03 05:40:00,13.063,13.139,13.047,13.133,250000.0
2007-05-03 05:45:00,13.076,13.153,13.069,13.139,250000.0
2007-05-03 05:50:00,13.069,13.174,13.05,13.138,450000.0
2007-05-03 05:55:00,13.081,13.158,13.074,13.152,450000.0
2007-05-03 06:00:00,13.099,13.209,13.089,13.2,550000.0
2007-05-03 06:05:00,13.162,13.211,13.061,13.162,800000.0
2007-05-03 06:15:00,13.12,13.196,13.013,13.139,1250000.0
2007-05-03 06:20:00,13.071,13.209,13.071,13.207,450000.0
2007-05-03 06:25:00,13.126,13.212,13.074,13.183,700000.0
2007-05-03 06:30:00,13.05,13.174,13.043,13.125,400000.0
2007-05-03 06:35:00,13.186,13.201,13.021,13.135,900000.0
2007-05-03 06:40:00,13.108,13.185,13.021,13.178,1050000.0
2007-05-03 06:45:00,13.175,13.241,13.064,13.148,800000.0
2007-05-03 06:50:00,13.064,13.181,13.059,13.059,950000.0
2007-05-03 06:55:00,13.157,13.24,13.074,13.164,1100000.0
2007-05-03 07:00:00,13.168,13.202,13.041,13.067,1400000.0
2007-05-03 07:10:00,13.174,13.174,13.049,13.049,350000.0
2007-05-03 07:15:00,13.061,13.204,13.061,13.119,900000.0
2007-05-03 07:20:00,13.184,13.215,13.092,13.197,1100000.0
2007-05-03 07:25:00,13.186,13.243,13.054,13.071,1250000.0
2007-05-03 07:30:00,13.13,13.178,13.029,13.091,800000.0
2007-05-03 07:35:00,13.088,13.17,13.023,13.123,1100000.0
2007-05-03 07:40:00,13.153,13.187,13.019,13.155,1100000.0
2007-05-03 07:45:00,13.121,13.213,13.024,13.078,1800000.0
2007-05-03 07:50:00,13.138,13.227,13.051,13.129,1850000.0
2007-05-03 07:55:00,13.093,13.186,13.033,13.055,1550000.0
2007-05-03 08:00:00,13.102,13.23,13.038,13.114,1850000.0
2007-05-03 08:05:00,13.078,13.213,13.033,13.213,1900000.0
2007-05-03 08:10:00,13.094,13.242,13.055,13.192,1900000.0
2007-05-03 08:15:00,13.091,13.211,13.072,13.108,2000000.0
2007-05-03 08:20:00,13.208,13.215,13.051,13.126,2050000.0
2007-05-03 08:25:00,13.193,13.226,13.04,13.153,1550000.0
2007-05-03 08:30:00,13.087,13.214,13.067,13.187,2200000.0
2007-05-03 08:35:00,13.083,13.232,13.08,13.096,2200000.0
2007-05-03 08:40:00,13.147,13.192,13.043,13.185,1250000.0
2007-05-03 08:45:00,13.209,13.236,13.042,13.13,2500000.0
2007-05-03 08:50:00,13.076,13.236,13.074,13.223,1700000.0
2007-05-03 08:55:00,13.18,13.211,13.046,13.167,2300000.0
2007-05-03 09:00:00,13.145,13.228,13.043,13.059,2050000.0
2007-05-03 09:05:00,13.139,13.215,13.064,13.064,1350000.0
2007-05-03 09:10:00,13.167,13.224,13.056,13.168,1550000.0
2007-05-03 09:15:00,13.171,13.262,13.094,13.226,1200000.0
2007-05-03 09:20:00,13.165,13.231,13.077,13.155,1100000.0
2007-05-03 09:25:00,13.217,13.247,13.072,13.218,2000000.0
2007-05-03 09:30:00,13.107,13.258,13.068,13.209,2100000.0
2007-05-03 09:35:00,13.12,13.286,13.075,13.253,2200000.0
2007-05-03 09:40:00,13.093,13.295,13.045,13.146,2200000.0
2007-05-03 09:45:00,13.223,13.262,13.095,13.141,2050000.0
2007-05-03 09:50:00,13.158,13.29,13.09,13.196,1850000.0
2007-05-03 09:55:00,13.198,13.313,13.103,13.262,2150000.0
2007-05-03 10:00:00,13.245,13.258,13.1,13.154,2200000.0
2007-05-03 10:05:00,13.107,13.311,13.107,13.261,1700000.0
2007-05-03 10:10:00,13.229,13.302,13.13,13.151,1950000.0
2007-05-03 10:15:00,13.253,13.313,13.117,13.195,2000000.0
2007-05-03 10:20:00,13.156,13.287,13.079,13.287,2700000.0
2007-05-03 10:25:00,13.184,13.327,13.126,13.28,2750000.0
2007-05-03 10:30:00,13.206,13.347,13.162,13.283,2350000.0
2007-05-03 10:35:00,13.248,13.349,13.178,13.181,2350000.0
2007-05-03 10:40:00,13.323,13.366,13.189,13.274,2950000.0
2007-05-03 10:45:00,13.274,13.341,13.173,13.196,2150000.0
2007-05-03 10:50:00,13.28,13.347,13.156,13.201,3500000.0
2007-05-03 10:55:00,13.269,13.359,13.13,13.193,2450000.0
2007-05-03 11:00:00,13.233,13.317,13.142,13.293,2200000.0
2007-05-03 11:05:00,13.184,13.352,13.165,13.272,2200000.0
2007-05-03 11:10:00,13.141,13.342,13.141,13.308,2150000.0
2007-05-03 11:15:00,13.234,13.329,13.139,13.308,2150000.0
2007-05-03 11:20:00,13.324,13.396,13.171,13.269,2300000.0
2007-05-03 11:25:00,13.222,13.356,13.176,13.246,2300000.0
2007-05-03 11:30:00,13.3,13.347,13.17,13.261,2050000.0
2007-05-03 11:35:00,13.268,13.348,13.176,13.247,2150000.0
2007-05-03 11:40:00,13.221,13.34,13.165,13.278,2050000.0
2007-05-03 11:45:00,13.191,13.356,13.128,13.248,2200000.0
2007-05-03 11:50:00,13.226,13.336,13.132,13.286,2200000.0
2007-05-03 11:55:00,13.258,13.348,13.174,13.223,1950000.0
2007-05-03 12:00:00,13.263,13.38,13.137,13.227,1850000.0
2007-05-03 12:05:00,13.275,13.313,13.124,13.235,1950000.0
2007-05-03 12:10:00,13.283,13.348,13.167,13.334,2050000.0
2007-05-03 12:15:00,13.257,13.353,13.195,13.234,2100000.0
2007-05-03 12:20:00,13.261,13.36,13.179,13.291,2450000.0
2007-05-03 12:25:00,13.335,13.371,13.189,13.347,2450000.0
2007-05-03 12:30:00,13.351,13.351,13.157,13.157,2050000.0
2007-05-03 12:35:00,13.289,13.342,13.151,13.274,2100000.0
2007-05-03 12:40:00,13.258,13.33,13.159,13.183,2400000.0
2007-05-03 12:45:00,13.239,13.33,13.157,13.298,1800000.0
2007-05-03 12:50:00,13.192,13.313,13.173,13.235,2300000.0
2007-05-03 12:55:00,13.247,13.328,13.159,13.28,2150000.0
2007-05-03 13:00:00,13.274,13.312,13.128,13.196,2200000.0
2007-05-03 13:05:00,13.152,13.287,13.141,13.181,2200000.0
2007-05-03 13:10:00,13.245,13.307,13.151,13.241,2250000.0
2007-05-03 13:15:00,13.214,13.312,13.115,13.174,2000000.0
2007-05-03 13:20:00,13.21,13.311,13.124,13.311,2050000.0
2007-05-03 13:25:00,13.285,13.317,13.122,13.24,2100000.0
2007-05-03 13:30:00,13.263,13.281,13.107,13.179,2100000.0
2007-05-03 13:35:00,13.207,13.308,13.14,13.238,2250000.0
2007-05-03 13:40:00,13.262,13.293,13.108,13.188,1950000.0
2007-05-03 13:45:00,13.165,13.266,13.094,13.19,2100000.0
2007-05-03 13:50:00,13.241,13.288,13.118,13.224,1550000.0
2007-05-03 13:55:00,13.21,13.275,13.083,13.262,1950000.0
2007-05-03 14:00:00,13.218,13.253,13.121,13.231,1800000.0
2007-05-03 14:05:00,13.219,13.255,13.086,13.127,2050000.0
2007-05-03 14:10:00,13.119,13.248,13.052,13.192,2050000.0
2007-05-03 14:15:00,13.112,13.256,13.088,13.21,2300000.0
2007-05-03 14:20:00,13.135,13.246,13.079,13.228,2050000.0
2007-05-03 14:25:00,13.15,13.213,13.071,13.169,1850000.0
2007-05-03 14:30:00,13.18,13.243,13.071,13.116,2050000.0
2007-05-03 14:35:00,13.216,13.248,13.075,13.2,2350000.0
2007-05-03 14:40:00,13.165,13.208,13.064,13.167,2300000.0
2007-05-03 14:45:00,13.173,13.257,13.081,13.081,2000000.0
2007-05-03 14:50:00,13.159,13.287,13.098,13.153,2150000.0
2007-05-03 14:55:00,13.24,13.258,13.086,13.257,2300000.0
2007-05-03 15:00:00,13.132,13.257,13.085,13.13,2400000.0
2007-05-03 15:05:00,13.09,13.28,13.09,13.164,2250000.0
2007-05-03 15:10:00,13.184,13.296,13.105,13.148,2300000.0
2007-05-03 15:15:00,13.228,13.257,13.096,13.193,2050000.0
2007-05-03 15:20:00,13.185,13.283,13.128,13.222,1850000.0
2007-05-03 15:25:00,13.236,13.264,13.13,13.178,2000000.0
2007-05-03 15:30:00,13.211,13.284,13.093,13.228,2300000.0
2007-05-03 15:35:00,13.215,13.263,13.095,13.126,2450000.0
2007-05-03 15:40:00,13.128,13.248,13.059,13.213,2000000.0
2007-05-03 15:45:00,13.243,13.246,13.103,13.23,2100000.0
2007-05-03 15:50:00,13.156,13.266,13.077,13.251,2350000.0
2007-05-03 15:55:00,13.111,13.261,13.1,13.18,2350000.0
2007-05-03 16:00:00,13.214,13.283,13.084,13.189,2400000.0
2007-05-03 16:05:00,13.225,13.225,13.084,13.201,2100000.0
2007-05-03 16:10:00,13.203,13.305,13.077,13.168,2300000.0
2007-05-03 16:15:00,13.219,13.252,13.085,13.095,2150000.0
2007-05-03 16:20:00,13.199,13.226,13.064,13.208,2350000.0
2007-05-03 16:25:00,13.21,13.242,13.084,13.142,2200000.0
2007-05-03 16:30:00,13.124,13.213,13.052,13.213,2050000.0
2007-05-03 16:35:00,13.135,13.251,13.087,13.206,2450000.0
2007-05-03 16:40:00,13.11,13.257,13.083,13.24,2100000.0
2007-05-03 16:45:00,13.165,13.272,13.104,13.137,2300000.0
2007-05-03 16:50:00,13.126,13.263,13.09,13.195,2000000.0
2007-05-03 16:55:00,13.172,13.265,13.09,13.169,2350000.0
2007-05-03 17:00:00,13.25,13.253,13.109,13.164,2100000.0
2007-05-03 17:05:00,13.234,13.286,13.108,13.149,2200000.0
2007-05-03 17:10:00,13.185,13.252,13.104,13.15,1600000.0
2007-05-03 17:15:00,13.098,13.262,13.074,13.262,1950000.0
2007-05-03 17:20:00,13.176,13.245,13.088,13.162,2250000.0
2007-05-03 17:25:00,13.242,13.315,13.161,13.311,2300000.0
2007-05-03 17:30:00,13.148,13.421,13.148,13.379,2300000.0
2007-05-03 17:35:00,13.322,13.382,13.228,13.259,2250000.0
2007-05-03 17:40:00,13.221,13.395,13.214,13.327,2200000.0
2007-05-03 17:45:00,13.269,13.365,13.193,13.305,2050000.0
2007-05-03 17:50:00,13.294,13.376,13.196,13.331,2300000.0
2007-05-03 17:55:00,13.243,13.354,13.214,13.351,1950000.0
2007-05-03 18:00:00,13.247,13.374,13.208,13.258,2150000.0
2007-05-03 18:05:00,13.356,13.402,13.232,13.352,2600000.0
2007-05-03 18:10:00,13.331,13.358,13.199,13.309,2050000.0
2007-05-03 18:15:00,13.297,13.357,13.168,13.187,2050000.0
2007-05-03 18:20:00,13.202,13.368,13.164,13.357,2100000.0
2007-05-03 18:25:00,13.279,13.37,13.223,13.348,2100000.0
2007-05-03 18:30:00,13.299,13.378,13.196,13.362,3200000.0
2007-05-03 18:35:00,13.256,13.331,13.162,13.306,2150000.0
2007-05-03 18:40:00,13.308,13.36,13.205,13.205,2100000.0
2007-05-03 18:45:00,13.23,13.411,13.223,13.266,1800000.0
2007-05-03 18:50:00,13.342,13.443,13.268,13.268,2250000.0
2007-05-03 18:55:00,13.285,13.389,13.219,13.321,2050000.0
2007-05-03 19:00:00,13.287,13.372,13.214,13.312,2100000.0
2007-05-03 19:05:00,13.254,13.361,13.199,13.285,1800000.0
2007-05-03 19:10:00,13.314,13.352,13.2,13.312,2200000.0
2007-05-03 19:15:00,13.257,13.352,13.186,13.343,2050000.0
2007-05-03 19:20:00,13.267,13.371,13.206,13.256,1800000.0
2007-05-03 19:25:00,13.335,13.362,13.204,13.282,2150000.0
2007-05-03 19:30:00,13.247,13.37,13.194,13.252,1900000.0
2007-05-03 19:35:00,13.272,13.413,13.197,13.246,1450000.0
2007-05-03 19:40:00,13.254,13.449,13.221,13.269,1650000.0
2007-05-03 19:45:00,13.326,13.438,13.234,13.235,2000000.0
2007-05-03 19:50:00,13.282,13.387,13.238,13.305,1650000.0
2007-05-03 19:55:00,13.329,13.429,13.221,13.238,1900000.0
2007-05-03 20:00:00,13.367,13.378,13.223,13.223,550000.0
2007-05-03 20:05:00,13.358,13.363,13.221,13.282,1100000.0
2007-05-03 20:10:00,13.337,13.364,13.228,13.327,900000.0
2007-05-03 20:15:00,13.329,13.413,13.223,13.252,1550000.0
2007-05-03 20:20:00,13.353,13.358,13.195,13.281,1200000.0
2007-05-03 20:25:00,13.234,13.36,13.226,13.36,1150000.0
2007-05-03 20:30:00,13.275,13.379,13.251,13.355,1200000.0
2007-05-03 20:35:00,13.362,13.372,13.224,13.241,850000.0
2007-05-03 20:40:00,13.236,13.379,13.214,13.345,1000000.0
2007-05-03 20:45:00,13.349,13.356,13.218,13.336,850000.0
2007-05-03 20:50:00,13.328,13.357,13.186,13.335,1700000.0
2007-05-03 20:55:00,13.25,13.364,13.211,13.289,1050000.0
2007-05-03 21:00:00,13.261,13.396,13.227,13.288,1300000.0
2007-05-03 21:05:00,13.328,13.339,13.231,13.327,750000.0
2007-05-03 21:10:00,13.319,13.319,13.216,13.313,250000.0
2007-05-03 21:15:00,13.242,13.327,13.201,13.314,1200000.0
2007-05-03 21:20:00,13.204,13.32,13.204,13.32,200000.0
2007-05-03 21:25:00,13.395,13.397,13.25,13.274,1000000.0
2007-05-03 21:30:00,13.359,13.361,13.224,13.256,900000.0
2007-05-03 21:35:00,13.277,13.293,13.23,13.286,350000.0
2007-05-03 21:40:00,13.343,13.358,13.26,13.305,550000.0
2007-05-03 21:45:00,13.318,13.331,13.224,13.318,550000.0
2007-05-03 21:50:00,13.311,13.351,13.225,13.351,250000.0
2007-05-03 21:55:00,13.355,13.355,13.24,13.25,250000.0
2007-05-03 22:00:00,13.231,13.364,13.222,13.222,900000.0
2007-05-03 22:05:00,13.28,13.36,13.229,13.358,900000.0
2007-05-03 22:10:00,13.328,13.328,13.249,13.265,350000.0
2007-05-03 22:15:00,13.311,13.36,13.253,13.36,350000.0
2007-05-03 22:20:00,13.245,13.353,13.211,13.332,1300000.0
2007-05-03 22:25:00,13.282,13.37,13.249,13.37,450000.0
2007-05-03 22:30:00,13.352,13.363,13.241,13.272,800000.0
2007-05-03 22:40:00,13.397,13.436,13.281,13.281,350000.0
2007-05-03 22:45:00,13.265,13.387,13.265,13.27,900000.0
2007-05-03 22:50:00,13.269,13.339,13.236,13.255,300000.0
2007-05-03 22:55:00,13.313,13.426,13.252,13.346,1600000.0
2007-05-03 23:00:00,13.383,13.393,13.265,13.336,750000.0
2007-05-03 23:05:00,13.3,13.388,13.253,13.299,1900000.0
2007-05-03 23:10:00,13.323,13.388,13.248,13.371,1300000.0
2007-05-03 23:15:00,13.259,13.308,13.259,13.282,150000.0
2007-05-03 23:30:00,13.297,13.349,13.297,13.306,200000.0
2007-05-03 23:40:00,13.29,13.368,13.249,13.318,600000.0
2007-05-03 23:45:00,13.363,13.401,13.277,13.389,350000.0
2007-05-03 23:50:00,13.389,13.389,13.283,13.362,350000.0
2007-05-04 00:00:00,13.39,13.58,13.34,13.44,250000.0
2007-05-04 00:05:00,13.271,13.379,13.25,13.25,650000.0
2007-05-04 00:10:00,13.351,13.413,13.217,13.35,1300000.0
2007-05-04 00:15:00,13.329,13.382,13.246,13.297,1000000.0
2007-05-04 00:20:00,13.339,13.373,13.233,13.267,800000.0
2007-05-04 00:25:00,13.255,13.399,13.254,13.322,850000.0
2007-05-04 00:30:00,13.296,13.368,13.217,13.354,1000000.0
2007-05-04 00:35:00,13.256,13.372,13.25,13.32,400000.0
2007-05-04 00:40:00,13.366,13.366,13.194,13.289,800000.0
2007-05-04 00:45:00,13.354,13.354,13.225,13.326,550000.0
2007-05-04 00:50:00,13.311,13.311,13.31,13.31,100000.0
2007-05-04 00:55:00,13.239,13.365,13.239,13.27,500000.0
2007-05-04 01:00:00,13.317,13.338,13.317,13.338,100000.0
2007-05-04 01:05:00,13.362,13.367,13.252,13.34,650000.0
2007-05-04 01:10:00,13.331,13.331,13.276,13.304,250000.0
2007-05-04 01:15:00,13.285,13.312,13.246,13.246,350000.0
2007-05-04 01:20:00,13.344,13.372,13.236,13.289,950000.0
2007-05-04 01:25:00,13.325,13.328,13.208,13.232,400000.0
2007-05-04 01:30:00,13.356,13.356,13.23,13.281,300000.0
2007-05-04 01:35:00,13.28,13.334,13.252,13.334,350000.0
2007-05-04 01:40:00,13.291,13.382,13.248,13.38,1850000.0
2007-05-04 01:45:00,13.361,13.372,13.255,13.325,600000.0
2007-05-04 01:55:00,13.328,13.371,13.226,13.329,750000.0
2007-05-04 02:00:00,13.294,13.366,13.218,13.312,450000.0
2007-05-04 02:05:00,13.268,13.335,13.231,13.231,650000.0
2007-05-04 02:10:00,13.318,13.374,13.218,13.374,900000.0
2007-05-04 02:15:00,13.338,13.39,13.241,13.361,1400000.0
2007-05-04 02:20:00,13.346,13.386,13.245,13.328,900000.0
2007-05-04 02:25:00,13.261,13.338,13.254,13.324,250000.0
2007-05-04 02:30:00,13.345,13.351,13.236,13.236,650000.0
2007-05-04 02:35:00,13.333,13.333,13.233,13.314,650000.0
2007-05-04 02:40:00,13.277,13.385,13.253,13.367,1000000.0
2007-05-04 02:45:00,13.257,13.354,13.249,13.354,500000.0
2007-05-04 02:50:00,13.256,13.339,13.252,13.325,600000.0
2007-05-04 02:55:00,13.331,13.423,13.246,13.368,1300000.0
2007-05-04 03:00:00,13.334,13.379,13.239,13.326,1000000.0
2007-05-04 03:05:00,13.274,13.346,13.234,13.304,550000.0
2007-05-04 03:10:00,13.209,13.352,13.209,13.227,650000.0
2007-05-04 03:15:00,13.322,13.373,13.205,13.336,700000.0
2007-05-04 03:20:00,13.271,13.353,13.271,13.353,100000.0
2007-05-04 03:25:00,13.302,13.383,13.298,13.316,600000.0
2007-05-04 03:30:00,13.334,13.334,13.241,13.3,500000.0
2007-05-04 03:35:00,13.214,13.336,13.214,13.277,400000.0
2007-05-04 03:40:00,13.298,13.332,13.188,13.204,700000.0
2007-05-04 03:45:00,13.211,13.321,13.183,13.321,650000.0
2007-05-04 03:50:00,13.357,13.357,13.198,13.311,1200000.0
2007-05-04 03:55:00,13.247,13.321,13.211,13.283,700000.0
2007-05-04 04:00:00,13.211,13.288,13.186,13.224,650000.0
2007-05-04 04:05:00,13.335,13.335,13.223,13.249,750000.0
2007-05-04 04:10:00,13.221,13.338,13.204,13.274,750000.0
2007-05-04 04:15:00,13.244,13.316,13.232,13.302,300000.0
2007-05-04 04:20:00,13.201,13.295,13.187,13.289,750000.0
2007-05-04 04:25:00,13.317,13.331,13.194,13.264,700000.0
2007-05-04 04:30:00,13.201,13.335,13.194,13.329,950000.0
2007-05-04 04:35:00,13.247,13.338,13.197,13.338,550000.0
2007-05-04 04:40:00,13.265,13.321,13.183,13.294,700000.0
2007-05-04 04:45:00,13.286,13.331,13.204,13.274,950000.0
2007-05-04 04:50:00,13.222,13.296,13.206,13.292,250000.0
2007-05-04 04:55:00,13.211,13.288,13.204,13.274,250000.0
2007-05-04 05:00:00,13.238,13.353,13.204,13.221,900000.0
2007-05-04 05:05:00,13.312,13.397,13.223,13.299,800000.0
2007-05-04 05:10:00,13.316,13.357,13.193,13.337,1000000.0
2007-05-04 05:15:00,13.325,13.325,13.221,13.318,500000.0
2007-05-04 05:20:00,13.376,13.381,13.251,13.314,700000.0
2007-05-04 05:25:00,13.306,13.377,13.242,13.338,1350000.0
2007-05-04 05:30:00,13.306,13.377,13.259,13.329,500000.0
2007-05-04 05:35:00,13.203,13.349,13.203,13.299,1000000.0
2007-05-04 05:40:00,13.266,13.335,13.239,13.335,250000.0
2007-05-04 05:45:00,13.229,13.248,13.22,13.248,300000.0
2007-05-04 05:50:00,13.346,13.414,13.214,13.332,1100000.0
2007-05-04 05:55:00,13.247,13.343,13.224,13.224,500000.0
2007-05-04 06:00:00,13.265,13.387,13.265,13.353,500000.0
2007-05-04 06:05:00,13.334,13.383,13.193,13.206,750000.0
2007-05-04 06:10:00,13.386,13.386,13.262,13.267,1150000.0
2007-05-04 06:15:00,13.264,13.383,13.206,13.339,1400000.0
2007-05-04 06:20:00,13.296,13.352,13.197,13.352,350000.0
2007-05-04 06:25:00,13.243,13.327,13.184,13.21,850000.0
2007-05-04 06:30:00,13.326,13.375,13.211,13.35,1250000.0
2007-05-04 06:35:00,13.364,13.374,13.206,13.34,1750000.0
2007-05-04 06:40:00,13.346,13.375,13.229,13.338,1300000.0
2007-05-04 06:45:00,13.358,13.385,13.244,13.276,1250000.0
2007-05-04 06:50:00,13.306,13.399,13.211,13.211,1300000.0
2007-05-04 06:55:00,13.363,13.397,13.241,13.386,1100000.0
2007-05-04 07:00:00,13.353,13.392,13.239,13.274,1600000.0
2007-05-04 07:05:00,13.328,13.42,13.244,13.274,1550000.0
2007-05-04 07:10:00,13.31,13.382,13.254,13.354,1050000.0
2007-05-04 07:15:00,13.27,13.34,13.252,13.329,400000.0
2007-05-04 07:20:00,13.319,13.319,13.234,13.304,600000.0
2007-05-04 07:25:00,13.234,13.381,13.229,13.259,1150000.0
2007-05-04 07:30:00,13.306,13.383,13.267,13.324,700000.0
2007-05-04 07:35:00,13.265,13.381,13.265,13.295,1050000.0
2007-05-04 07:40:00,13.295,13.359,13.204,13.318,1850000.0
2007-05-04 07:45:00,13.351,13.396,13.242,13.314,1800000.0
2007-05-04 07:50:00,13.33,13.438,13.238,13.329,1850000.0
2007-05-04 07:55:00,13.244,13.459,13.242,13.252,1550000.0
2007-05-04 08:00:00,13.349,13.456,13.254,13.293,1750000.0
2007-05-04 08:05:00,13.268,13.363,13.223,13.244,1650000.0
2007-05-04 08:10:00,13.326,13.385,13.226,13.364,1450000.0
2007-05-04 08:15:00,13.23,13.372,13.221,13.237,1250000.0
2007-05-04 08:20:00,13.269,13.365,13.226,13.292,800000.0
2007-05-04 08:25:00,13.325,13.393,13.226,13.305,1900000.0
2007-05-04 08:30:00,13.238,13.38,13.199,13.288,2200000.0
2007-05-04 08:35:00,13.226,13.334,13.189,13.224,2200000.0
2007-05-04 08:40:00,13.297,13.385,13.193,13.332,2200000.0
2007-05-04 08:45:00,13.338,13.36,13.186,13.285,2500000.0
2007-05-04 08:50:00,13.208,13.37,13.208,13.334,1300000.0
2007-05-04 08:55:00,13.328,13.386,13.224,13.314,1000000.0
2007-05-04 09:00:00,13.277,13.385,13.194,13.251,2050000.0
2007-05-04 09:05:00,13.34,13.449,13.247,13.285,2100000.0
2007-05-04 09:10:00,13.363,13.383,13.209,13.253,2400000.0
2007-05-04 09:15:00,13.252,13.382,13.218,13.352,1200000.0
2007-05-04 09:20:00,13.263,13.4,13.244,13.285,1100000.0
2007-05-04 09:25:00,13.368,13.39,13.197,13.38,1650000.0
2007-05-04 09:30:00,13.227,13.438,13.194,13.36,2100000.0
2007-05-04 09:35:00,13.26,13.417,13.188,13.374,2200000.0
2007-05-04 09:40:00,13.265,13.376,13.207,13.294,2200000.0
2007-05-04 09:45:00,13.327,13.394,13.218,13.264,2050000.0
2007-05-04 09:50:00,13.298,13.382,13.22,13.329,1850000.0
2007-05-04 09:55:00,13.321,13.369,13.217,13.327,1700000.0
2007-05-04 10:00:00,13.363,13.403,13.233,13.266,2200000.0
2007-05-04 10:05:00,13.207,13.376,13.198,13.243,1900000.0
2007-05-04 10:10:00,13.369,13.391,13.18,13.26,2300000.0
2007-05-04 10:15:00,13.367,13.451,13.188,13.334,2000000.0
2007-05-04 10:20:00,13.268,13.419,13.219,13.394,2700000.0
2007-05-04 10:25:00,13.231,13.391,13.206,13.361,2750000.0
2007-05-04 10:30:00,13.26,13.391,13.223,13.336,2350000.0
2007-05-04 10:35:00,13.26,13.375,13.2,13.226,2350000.0
2007-05-04 10:40:00,13.343,13.42,13.217,13.319,2950000.0
2007-05-04 10:45:00,13.346,13.409,13.229,13.278,2150000.0
2007-05-04 10:50:00,13.35,13.407,13.192,13.241,2700000.0
2007-05-04 10:55:00,13.316,13.405,13.196,13.267,2000000.0
2007-05-04 11:00:00,13.263,13.399,13.205,13.378,2200000.0
2007-05-04 11:05:00,13.246,13.394,13.216,13.339,2200000.0
2007-05-04 11:10:00,13.231,13.379,13.226,13.354,1950000.0
2007-05-04 11:15:00,13.228,13.369,13.219,13.354,2150000.0
2007-05-04 11:20:00,13.318,13.411,13.199,13.319,2300000.0
2007-05-04 11:25:00,13.254,13.41,13.23,13.297,1950000.0
2007-05-04 11:30:00,13.348,13.392,13.208,13.309,2050000.0
2007-05-04 11:35:00,13.313,13.37,13.187,13.249,2150000.0
2007-05-04 11:40:00,13.271,13.355,13.169,13.293,2050000.0
2007-05-04 11:45:00,13.227,13.368,13.193,13.301,2200000.0
2007-05-04 11:50:00,13.315,13.4,13.227,13.31,2200000.0
2007-05-04 11:55:00,13.288,13.361,13.192,13.262,1950000.0
2007-05-04 12:00:00,13.306,13.4,13.219,13.222,1850000.0
2007-05-04 12:05:00,13.31,13.337,13.157,13.257,1950000.0
2007-05-04 12:10:00,13.28,13.399,13.178,13.329,2050000.0
2007-05-04 12:15:00,13.254,13.33,13.174,13.211,1700000.0
2007-05-04 12:20:00,13.258,13.378,13.179,13.312,2450000.0
2007-05-04 12:25:00,13.346,13.366,13.175,13.343,2450000.0
2007-05-04 12:30:00,13.337,13.369,13.224,13.224,2050000.0
2007-05-04 12:35:00,13.349,13.403,13.225,13.322,2100000.0
2007-05-04 12:40:00,13.289,13.37,13.187,13.258,2400000.0
2007-05-04 12:45:00,13.286,13.387,13.189,13.252,2250000.0
2007-05-04 12:50:00,13.273,13.408,13.221,13.293,2300000.0
2007-05-04 12:55:00,13.284,13.406,13.201,13.319,2150000.0
2007-05-04 13:00:00,13.34,13.389,13.199,13.216,1750000.0
2007-05-04 13:05:00,13.277,13.409,13.212,13.239,2200000.0
2007-05-04 13:10:00,13.317,13.398,13.213,13.344,2250000.0
2007-05-04 13:15:00,13.291,13.379,13.223,13.269,2000000.0
2007-05-04 13:20:00,13.288,13.42,13.249,13.398,2050000.0
2007-05-04 13:25:00,13.384,13.425,13.277,13.381,2100000.0
2007-05-04 13:30:00,13.405,13.412,13.249,13.286,2100000.0
2007-05-04 13:35:00,13.322,13.408,13.246,13.361,2250000.0
2007-05-04 13:40:00,13.366,13.438,13.256,13.306,1950000.0
2007-05-04 13:45:00,13.291,13.406,13.259,13.363,1600000.0
2007-05-04 13:50:00,13.32,13.433,13.273,13.396,2000000.0
2007-05-04 13:55:00,13.367,13.42,13.27,13.42,1950000.0
2007-05-04 14:00:00,13.363,13.428,13.256,13.428,1800000.0
2007-05-04 14:05:00,13.402,13.461,13.264,13.334,2300000.0
2007-05-04 14:10:00,13.327,13.446,13.305,13.387,2050000.0
2007-05-04 14:15:00,13.31,13.467,13.269,13.418,2300000.0
2007-05-04 14:20:00,13.335,13.473,13.322,13.431,2050000.0
2007-05-04 14:25:00,13.354,13.397,13.252,13.353,1850000.0
2007-05-04 14:30:00,13.372,13.433,13.286,13.288,2050000.0
2007-05-04 14:35:00,13.38,13.459,13.27,13.428,2350000.0
2007-05-04 14:40:00,13.346,13.436,13.282,13.393,2300000.0
2007-05-04 14:45:00,13.364,13.483,13.306,13.311,2000000.0
2007-05-04 14:50:00,13.343,13.424,13.24,13.303,2150000.0
2007-05-04 14:55:00,13.377,13.441,13.239,13.411,2300000.0
2007-05-04 15:00:00,13.322,13.472,13.29,13.33,2400000.0
2007-05-04 15:05:00,13.307,13.422,13.28,13.301,2250000.0
2007-05-04 15:10:00,13.361,13.489,13.297,13.354,2150000.0
2007-05-04 15:15:00,13.447,13.494,13.305,13.445,2050000.0
2007-05-04 15:20:00,13.4,13.484,13.326,13.344,2200000.0
2007-05-04 15:25:00,13.446,13.481,13.339,13.371,2000000.0
2007-05-04 15:30:00,13.424,13.479,13.316,13.461,2300000.0
2007-05-04 15:35:00,13.446,13.534,13.289,13.311,2450000.0
2007-05-04 15:40:00,13.353,13.48,13.334,13.471,2000000.0
2007-05-04 15:45:00,13.469,13.509,13.343,13.48,2100000.0
2007-05-04 15:50:00,13.389,13.491,13.332,13.452,2400000.0
2007-05-04 15:55:00,13.326,13.481,13.296,13.385,2350000.0
2007-05-04 16:00:00,13.425,13.49,13.303,13.422,2400000.0
2007-05-04 16:05:00,13.457,13.462,13.319,13.447,2100000.0
2007-05-04 16:10:00,13.422,13.45,13.285,13.37,2300000.0
2007-05-04 16:15:00,13.426,13.467,13.315,13.352,2150000.0
2007-05-04 16:20:00,13.472,13.515,13.347,13.473,2350000.0
2007-05-04 16:25:00,13.449,13.478,13.298,13.389,2200000.0
2007-05-04 16:30:00,13.349,13.48,13.313,13.477,2050000.0
2007-05-04 16:35:00,13.395,13.529,13.283,13.454,2450000.0
2007-05-04 16:40:00,13.389,13.502,13.354,13.48,2100000.0
2007-05-04 16:45:00,13.388,13.479,13.325,13.352,2300000.0
2007-05-04 16:50:00,13.377,13.509,13.358,13.44,2000000.0
2007-05-04 16:55:00,13.476,13.559,13.389,13.42,2350000.0
2007-05-04 17:00:00,13.514,13.565,13.411,13.48,2100000.0
2007-05-04 17:05:00,13.559,13.56,13.389,13.405,2200000.0
2007-05-04 17:10:00,13.496,13.533,13.349,13.486,2150000.0
2007-05-04 17:15:00,13.401,13.496,13.325,13.406,2050000.0
2007-05-04 17:20:00,13.426,13.506,13.325,13.366,2250000.0
2007-05-04 17:25:00,13.464,13.509,13.354,13.482,2300000.0
2007-05-04 17:30:00,13.346,13.546,13.346,13.514,2300000.0
2007-05-04 17:35:00,13.449,13.524,13.338,13.379,2250000.0
2007-05-04 17:40:00,13.406,13.532,13.328,13.459,2200000.0
2007-05-04 17:45:00,13.429,13.522,13.383,13.448,2050000.0
2007-05-04 17:50:00,13.485,13.517,13.346,13.517,2300000.0
2007-05-04 17:55:00,13.422,13.558,13.352,13.482,1950000.0
2007-05-04 18:00:00,13.382,13.486,13.32,13.344,2150000.0
2007-05-04 18:05:00,13.475,13.528,13.33,13.487,2600000.0
2007-05-04 18:10:00,13.454,13.511,13.337,13.456,1950000.0
2007-05-04 18:15:00,13.43,13.489,13.326,13.373,2050000.0
2007-05-04 18:20:00,13.372,13.491,13.326,13.463,2100000.0
2007-05-04 18:25:00,13.372,13.46,13.299,13.446,2100000.0
2007-05-04 18:30:00,13.398,13.445,13.264,13.416,3200000.0
2007-05-04 18:35:00,13.356,13.434,13.263,13.383,2150000.0
2007-05-04 18:40:00,13.379,13.422,13.254,13.28,2150000.0
2007-05-04 18:45:00,13.288,13.403,13.23,13.403,1700000.0
2007-05-04 18:50:00,13.377,13.416,13.297,13.319,2150000.0
2007-05-04 18:55:00,13.293,13.404,13.257,13.339,2050000.0
2007-05-04 19:00:00,13.324,13.396,13.247,13.372,2150000.0
2007-05-04 19:05:00,13.302,13.459,13.241,13.347,2000000.0
2007-05-04 19:10:00,13.354,13.453,13.279,13.385,2150000.0
2007-05-04 19:15:00,13.325,13.416,13.25,13.394,2050000.0
2007-05-04 19:20:00,13.343,13.424,13.274,13.314,1800000.0
2007-05-04 19:25:00,13.355,13.418,13.221,13.33,2150000.0
2007-05-04 19:30:00,13.32,13.464,13.269,13.292,1900000.0
2007-05-04 19:35:00,13.293,13.431,13.253,13.286,1450000.0
2007-05-04 19:40:00,13.28,13.428,13.228,13.302,1650000.0
2007-05-04 19:45:00,13.37,13.43,13.269,13.277,1450000.0
2007-05-04 19:50:00,13.413,13.432,13.269,13.35,1600000.0
2007-05-04 19:55:00,13.375,13.451,13.252,13.318,1900000.0
2007-05-04 20:00:00,13.268,13.414,13.249,13.253,950000.0
2007-05-04 20:05:00,13.378,13.408,13.253,13.317,1050000.0
2007-05-04 20:10:00,13.378,13.411,13.231,13.324,1700000.0
2007-05-04 20:15:00,13.34,13.376,13.243,13.283,1150000.0
2007-05-04 20:20:00,13.388,13.399,13.25,13.28,1300000.0
2007-05-04 20:25:00,13.298,13.384,13.243,13.382,1500000.0
2007-05-04 20:30:00,13.283,13.392,13.263,13.363,1200000.0
2007-05-04 20:35:00,13.38,13.389,13.281,13.306,900000.0
2007-05-04 20:40:00,13.266,13.376,13.258,13.368,750000.0
2007-05-04 20:45:00,13.403,13.416,13.258,13.299,950000.0
2007-05-04 20:50:00,13.334,13.451,13.264,13.408,1750000.0
2007-05-04 20:55:00,13.315,13.429,13.278,13.366,500000.0
2007-05-04 21:05:00,13.348,13.414,13.266,13.367,900000.0
2007-05-04 21:10:00,13.386,13.421,13.288,13.391,650000.0
2007-05-04 21:15:00,13.311,13.428,13.277,13.337,750000.0
2007-05-04 21:20:00,13.353,13.431,13.316,13.411,400000.0
2007-05-04 21:25:00,13.396,13.409,13.336,13.336,200000.0
2007-05-04 21:30:00,13.322,13.442,13.314,13.351,750000.0
2007-05-04 21:35:00,13.307,13.411,13.294,13.35,500000.0
2007-05-04 21:40:00,13.397,13.424,13.327,13.375,550000.0
2007-05-04 21:45:00,13.36,13.429,13.303,13.385,1300000.0
2007-05-04 21:50:00,13.329,13.425,13.291,13.399,1200000.0
2007-05-04 21:55:00,13.397,13.432,13.302,13.302,700000.0
2007-05-04 22:00:00,13.309,13.415,13.286,13.286,450000.0
2007-05-04 22:05:00,13.349,13.427,13.293,13.424,1200000.0
2007-05-04 22:10:00,13.403,13.403,13.337,13.337,250000.0
2007-05-04 22:15:00,13.397,13.412,13.299,13.39,400000.0
2007-05-04 22:20:00,13.394,13.415,13.268,13.388,2000000.0
2007-05-04 22:25:00,13.34,13.436,13.34,13.367,400000.0
2007-05-04 22:30:00,13.42,13.42,13.286,13.37,750000.0
2007-05-04 22:35:00,13.33,13.412,13.312,13.39,450000.0
2007-05-04 22:40:00,13.39,13.418,13.294,13.418,600000.0
2007-05-04 22:45:00,13.326,13.405,13.326,13.384,250000.0
2007-05-04 22:50:00,13.334,13.391,13.334,13.391,100000.0
2007-05-04 22:55:00,13.363,13.4,13.279,13.337,1200000.0
2007-05-06 23:00:00,13.295,13.369,13.266,13.319,300000.0
2007-05-06 23:05:00,13.334,13.427,13.319,13.319,650000.0
2007-05-06 23:30:00,13.35,13.385,13.272,13.333,300000.0
2007-05-06 23:45:00,13.299,13.39,13.299,13.382,200000.0
2007-05-06 23:50:00,13.418,13.418,13.313,13.392,350000.0
2007-05-07 00:00:00,13.43,13.57,13.282,13.411,1250000.0
2007-05-07 00:05:00,13.308,13.428,13.29,13.299,750000.0
2007-05-07 00:10:00,13.306,13.442,13.306,13.313,900000.0
2007-05-07 00:15:00,13.394,13.487,13.327,13.406,1300000.0
2007-05-07 00:20:00,13.367,13.441,13.317,13.317,600000.0
2007-05-07 00:25:00,13.318,13.436,13.318,13.344,350000.0
2007-05-07 00:30:00,13.34,13.415,13.34,13.393,250000.0
2007-05-07 00:35:00,13.389,13.404,13.321,13.389,250000.0
2007-05-07 00:40:00,13.385,13.419,13.285,13.346,400000.0
2007-05-07 00:45:00,13.295,13.434,13.295,13.349,400000.0
2007-05-07 00:50:00,13.391,13.435,13.374,13.374,150000.0
2007-05-07 01:00:00,13.324,13.438,13.324,13.399,350000.0
2007-05-07 01:05:00,13.363,13.391,13.292,13.391,650000.0
2007-05-07 01:10:00,13.35,13.392,13.332,13.387,250000.0
2007-05-07 01:20:00,13.383,13.431,13.259,13.353,850000.0
2007-05-07 01:25:00,13.393,13.393,13.247,13.273,1600000.0
2007-05-07 01:30:00,13.393,13.393,13.269,13.343,600000.0
2007-05-07 01:35:00,13.396,13.441,13.286,13.383,1850000.0
2007-05-07 01:40:00,13.333,13.433,13.299,13.433,1550000.0
2007-05-07 01:45:00,13.388,13.441,13.321,13.337,1050000.0
2007-05-07 01:50:00,13.411,13.436,13.356,13.391,500000.0
2007-05-07 01:55:00,13.412,13.46,13.292,13.356,1200000.0
2007-05-07 02:00:00,13.321,13.398,13.314,13.333,400000.0
2007-05-07 02:05:00,13.403,13.414,13.314,13.392,550000.0
2007-05-07 02:10:00,13.4,13.443,13.286,13.314,1050000.0
2007-05-07 02:15:00,13.318,13.449,13.288,13.384,950000.0
2007-05-07 02:20:00,13.296,13.452,13.296,13.429,1500000.0
2007-05-07 02:25:00,13.421,13.454,13.328,13.328,1200000.0
2007-05-07 02:30:00,13.364,13.502,13.347,13.366,1700000.0
2007-05-07 02:35:00,13.475,13.483,13.373,13.373,1250000.0
2007-05-07 02:40:00,13.378,13.455,13.353,13.409,550000.0
2007-05-07 02:45:00,13.398,13.497,13.371,13.417,700000.0
2007-05-07 02:50:00,13.449,13.492,13.41,13.466,250000.0
2007-05-07 02:55:00,13.482,13.482,13.327,13.434,950000.0
2007-05-07 03:00:00,13.388,13.47,13.323,13.465,1150000.0
2007-05-07 03:05:00,13.382,13.446,13.338,13.429,550000.0
2007-05-07 03:10:00,13.427,13.488,13.33,13.369,1850000.0
2007-05-07 03:15:00,13.434,13.476,13.334,13.436,650000.0
2007-05-07 03:20:00,13.385,13.461,13.385,13.441,250000.0
2007-05-07 03:25:00,13.379,13.449,13.377,13.43,250000.0
2007-05-07 03:30:00,13.465,13.488,13.371,13.374,650000.0
2007-05-07 03:35:00,13.373,13.482,13.362,13.458,500000.0
2007-05-07 03:40:00,13.419,13.419,13.419,13.419,50000.0
2007-05-07 03:50:00,13.45,13.477,13.337,13.436,850000.0
2007-05-07 03:55:00,13.407,13.481,13.371,13.434,600000.0
2007-05-07 04:00:00,13.372,13.474,13.328,13.397,600000.0
2007-05-07 04:05:00,13.357,13.455,13.357,13.439,600000.0
2007-05-07 04:10:00,13.351,13.463,13.351,13.455,350000.0
2007-05-07 04:15:00,13.361,13.473,13.332,13.411,700000.0
2007-05-07 04:20:00,13.452,13.474,13.381,13.474,150000.0
2007-05-07 04:25:00,13.477,13.491,13.342,13.435,650000.0
2007-05-07 04:30:00,13.395,13.459,13.343,13.364,900000.0
2007-05-07 04:35:00,13.485,13.485,13.381,13.478,300000.0
2007-05-07 04:45:00,13.447,13.46,13.38,13.437,350000.0
2007-05-07 04:50:00,13.354,13.461,13.342,13.455,450000.0
2007-05-07 04:55:00,13.361,13.454,13.344,13.388,400000.0
2007-05-07 05:00:00,13.418,13.482,13.418,13.482,100000.0
2007-05-07 05:05:00,13.366,13.471,13.359,13.407,500000.0
2007-05-07 05:10:00,13.395,13.508,13.338,13.45,1100000.0
2007-05-07 05:15:00,13.379,13.452,13.378,13.431,250000.0
2007-05-07 05:20:00,13.448,13.477,13.325,13.427,600000.0
2007-05-07 05:25:00,13.382,13.456,13.337,13.437,300000.0
2007-05-07 05:30:00,13.408,13.408,13.408,13.408,50000.0
2007-05-07 05:35:00,13.404,13.454,13.348,13.404,550000.0
2007-05-07 05:40:00,13.359,13.468,13.335,13.35,850000.0
2007-05-07 05:45:00,13.376,13.453,13.369,13.439,250000.0
2007-05-07 05:50:00,13.364,13.465,13.354,13.354,350000.0
2007-05-07 05:55:00,13.38,13.466,13.348,13.435,400000.0
2007-05-07 06:00:00,13.366,13.48,13.366,13.466,400000.0
2007-05-07 06:05:00,13.369,13.483,13.333,13.427,850000.0
2007-05-07 06:10:00,13.435,13.506,13.346,13.377,1250000.0
2007-05-07 06:15:00,13.46,13.475,13.354,13.424,500000.0
2007-05-07 06:20:00,13.364,13.489,13.348,13.486,550000.0
2007-05-07 06:25:00,13.393,13.511,13.365,13.426,850000.0
2007-05-07 06:30:00,13.459,13.497,13.332,13.494,1800000.0
2007-05-07 06:35:00,13.325,13.46,13.285,13.46,700000.0
2007-05-07 06:40:00,13.426,13.471,13.335,13.46,1400000.0
2007-05-07 06:45:00,13.46,13.522,13.351,13.49,1050000.0
2007-05-07 06:50:00,13.474,13.481,13.347,13.347,1200000.0
2007-05-07 06:55:00,13.439,13.522,13.351,13.358,1250000.0
2007-05-07 07:00:00,13.46,13.498,13.351,13.395,1250000.0
2007-05-07 07:05:00,13.416,13.531,13.359,13.399,1350000.0
2007-05-07 07:10:00,13.456,13.491,13.352,13.352,800000.0
2007-05-07 07:15:00,13.378,13.485,13.343,13.476,1300000.0
2007-05-07 07:20:00,13.449,13.48,13.364,13.48,400000.0
2007-05-07 07:25:00,13.449,13.483,13.354,13.365,700000.0
2007-05-07 07:30:00,13.396,13.49,13.349,13.411,1150000.0
2007-05-07 07:35:00,13.35,13.49,13.331,13.468,1850000.0
2007-05-07 07:40:00,13.454,13.51,13.347,13.45,800000.0
2007-05-07 07:45:00,13.454,13.498,13.36,13.405,1800000.0
2007-05-07 07:50:00,13.371,13.488,13.363,13.454,500000.0
2007-05-07 07:55:00,13.476,13.476,13.372,13.408,300000.0
2007-05-07 08:00:00,13.38,13.494,13.346,13.408,1850000.0
2007-05-07 08:05:00,13.4,13.492,13.353,13.484,1900000.0
2007-05-07 08:10:00,13.388,13.549,13.349,13.448,1900000.0
2007-05-07 08:15:00,13.353,13.508,13.353,13.375,2000000.0
2007-05-07 08:20:00,13.499,13.548,13.344,13.382,2050000.0
2007-05-07 08:25:00,13.427,13.488,13.32,13.398,1450000.0
2007-05-07 08:30:00,13.324,13.486,13.289,13.454,2200000.0
2007-05-07 08:35:00,13.399,13.518,13.333,13.365,1450000.0
2007-05-07 08:40:00,13.444,13.491,13.33,13.457,1700000.0
2007-05-07 08:45:00,13.494,13.503,13.365,13.463,1000000.0
2007-05-07 08:50:00,13.479,13.5,13.4,13.482,750000.0
2007-05-07 08:55:00,13.484,13.484,13.375,13.447,650000.0
2007-05-07 09:00:00,13.452,13.523,13.365,13.395,1350000.0
2007-05-07 09:05:00,13.453,13.496,13.37,13.375,1250000.0
2007-05-07 09:10:00,13.456,13.495,13.332,13.42,1350000.0
2007-05-07 09:15:00,13.407,13.509,13.358,13.474,1350000.0
2007-05-07 09:20:00,13.432,13.496,13.359,13.433,1650000.0
2007-05-07 09:25:00,13.41,13.504,13.364,13.478,800000.0
2007-05-07 09:30:00,13.402,13.499,13.363,13.404,400000.0
2007-05-07 09:35:00,13.393,13.514,13.349,13.498,1000000.0
2007-05-07 09:40:00,13.459,13.489,13.357,13.411,750000.0
2007-05-07 09:45:00,13.49,13.49,13.361,13.405,450000.0
2007-05-07 09:50:00,13.4,13.498,13.359,13.46,750000.0
2007-05-07 09:55:00,13.418,13.551,13.406,13.504,400000.0
2007-05-07 10:00:00,13.466,13.533,13.352,13.471,1400000.0
2007-05-07 10:05:00,13.376,13.548,13.376,13.391,1500000.0
2007-05-07 10:10:00,13.478,13.542,13.358,13.386,2300000.0
2007-05-07 10:15:00,13.433,13.501,13.357,13.441,1250000.0
2007-05-07 10:20:00,13.45,13.514,13.36,13.507,2150000.0
2007-05-07 10:25:00,13.388,13.524,13.373,13.465,700000.0
2007-05-07 10:30:00,13.415,13.547,13.355,13.475,2350000.0
2007-05-07 10:35:00,13.381,13.548,13.356,13.385,2350000.0
2007-05-07 10:40:00,13.464,13.499,13.363,13.466,1850000.0
2007-05-07 10:45:00,13.461,13.498,13.357,13.373,1400000.0
2007-05-07 10:50:00,13.451,13.498,13.353,13.41,1850000.0
2007-05-07 10:55:00,13.444,13.498,13.316,13.316,2450000.0
2007-05-07 11:00:00,13.362,13.518,13.358,13.494,1850000.0
2007-05-07 11:05:00,13.447,13.483,13.337,13.464,850000.0
2007-05-07 11:10:00,13.356,13.496,13.356,13.45,1050000.0
2007-05-07 11:15:00,13.487,13.49,13.303,13.483,1250000.0
2007-05-07 11:25:00,13.38,13.507,13.358,13.429,1800000.0
2007-05-07 11:30:00,13.459,13.504,13.362,13.454,1200000.0
2007-05-07 11:35:00,13.459,13.502,13.354,13.401,1200000.0
2007-05-07 11:40:00,13.407,13.517,13.348,13.443,2050000.0
2007-05-07 11:45:00,13.451,13.493,13.333,13.402,1250000.0
2007-05-07 11:50:00,13.435,13.518,13.298,13.42,1650000.0
2007-05-07 11:55:00,13.425,13.49,13.375,13.456,800000.0
2007-05-07 12:00:00,13.5,13.555,13.387,13.411,750000.0
2007-05-07 12:05:00,13.451,13.493,13.327,13.416,1500000.0
2007-05-07 12:10:00,13.401,13.555,13.354,13.493,1650000.0
2007-05-07 12:15:00,13.423,13.514,13.36,13.481,1200000.0
2007-05-07 12:20:00,13.417,13.504,13.354,13.468,2050000.0
2007-05-07 12:25:00,13.468,13.514,13.353,13.493,1450000.0
2007-05-07 12:30:00,13.485,13.489,13.318,13.357,2050000.0
2007-05-07 12:35:00,13.493,13.502,13.353,13.451,1750000.0
2007-05-07 12:40:00,13.44,13.496,13.316,13.35,2400000.0
2007-05-07 12:45:00,13.396,13.509,13.334,13.382,1900000.0
2007-05-07 12:50:00,13.362,13.5,13.362,13.433,2300000.0
2007-05-07 12:55:00,13.451,13.522,13.345,13.374,1250000.0
2007-05-07 13:00:00,13.436,13.499,13.312,13.382,1400000.0
2007-05-07 13:05:00,13.485,13.485,13.368,13.376,450000.0
2007-05-07 13:10:00,13.414,13.477,13.311,13.441,1900000.0
2007-05-07 13:15:00,13.394,13.484,13.32,13.358,2000000.0
2007-05-07 13:20:00,13.363,13.486,13.311,13.486,2050000.0
2007-05-07 13:25:00,13.466,13.527,13.346,13.458,2100000.0
2007-05-07 13:30:00,13.472,13.53,13.303,13.417,2100000.0
2007-05-07 13:35:00,13.442,13.59,13.387,13.486,2250000.0
2007-05-07 13:40:00,13.473,13.528,13.377,13.449,1950000.0
2007-05-07 13:45:00,13.412,13.541,13.368,13.463,2100000.0
2007-05-07 13:50:00,13.431,13.517,13.37,13.511,2000000.0
2007-05-07 13:55:00,13.468,13.548,13.366,13.508,1950000.0
2007-05-07 14:00:00,13.48,13.552,13.392,13.526,1050000.0
2007-05-07 14:05:00,13.479,13.533,13.387,13.449,1800000.0
2007-05-07 14:10:00,13.431,13.543,13.394,13.493,2050000.0
2007-05-07 14:15:00,13.391,13.533,13.377,13.516,2300000.0
2007-05-07 14:20:00,13.425,13.52,13.354,13.502,2050000.0
2007-05-07 14:25:00,13.434,13.537,13.405,13.504,1850000.0
2007-05-07 14:30:00,13.513,13.565,13.41,13.418,2050000.0
2007-05-07 14:35:00,13.525,13.603,13.363,13.531,2350000.0
2007-05-07 14:40:00,13.475,13.555,13.413,13.51,2300000.0
2007-05-07 14:45:00,13.495,13.547,13.4,13.402,2000000.0
2007-05-07 14:50:00,13.45,13.582,13.401,13.455,2150000.0
2007-05-07 14:55:00,13.509,13.549,13.371,13.54,2300000.0
2007-05-07 15:00:00,13.424,13.563,13.36,13.401,2400000.0
2007-05-07 15:05:00,13.398,13.523,13.348,13.397,2250000.0
2007-05-07 15:10:00,13.433,13.552,13.369,13.395,1650000.0
2007-05-07 15:15:00,13.483,13.532,13.342,13.496,2050000.0
2007-05-07 15:20:00,13.426,13.532,13.382,13.394,1500000.0
2007-05-07 15:25:00,13.515,13.543,13.365,13.387,2000000.0
2007-05-07 15:30:00,13.484,13.519,13.339,13.481,2300000.0
2007-05-07 15:35:00,13.475,13.546,13.334,13.372,2450000.0
2007-05-07 15:40:00,13.379,13.523,13.367,13.506,2000000.0
2007-05-07 15:45:00,13.521,13.526,13.342,13.473,2100000.0
2007-05-07 15:50:00,13.508,13.508,13.344,13.493,2250000.0
2007-05-07 15:55:00,13.359,13.6,13.359,13.454,2350000.0
2007-05-07 16:00:00,13.489,13.566,13.361,13.497,2400000.0
2007-05-07 16:05:00,13.526,13.543,13.368,13.529,2100000.0
2007-05-07 16:10:00,13.51,13.548,13.349,13.42,2300000.0
2007-05-07 16:15:00,13.495,13.557,13.359,13.42,2150000.0
2007-05-07 16:20:00,13.503,13.521,13.358,13.476,2350000.0
2007-05-07 16:25:00,13.475,13.548,13.386,13.433,2200000.0
2007-05-07 16:30:00,13.391,13.507,13.343,13.502,2050000.0
2007-05-07 16:35:00,13.384,13.501,13.34,13.471,2450000.0
2007-05-07 16:40:00,13.407,13.507,13.355,13.481,2100000.0
2007-05-07 16:45:00,13.405,13.511,13.344,13.381,2300000.0
2007-05-07 16:50:00,13.395,13.549,13.352,13.481,2000000.0
2007-05-07 16:55:00,13.489,13.544,13.37,13.387,2350000.0
2007-05-07 17:00:00,13.485,13.511,13.344,13.425,2100000.0
2007-05-07 17:05:00,13.496,13.511,13.373,13.387,2200000.0
2007-05-07 17:10:00,13.471,13.525,13.347,13.462,2150000.0
2007-05-07 17:15:00,13.353,13.492,13.317,13.365,1950000.0
2007-05-07 17:20:00,13.434,13.496,13.327,13.349,2250000.0
2007-05-07 17:25:00,13.431,13.489,13.313,13.466,2300000.0
2007-05-07 17:30:00,13.339,13.507,13.339,13.491,2300000.0
2007-05-07 17:35:00,13.444,13.506,13.332,13.38,2250000.0
2007-05-07 17:40:00,13.38,13.498,13.337,13.461,2200000.0
2007-05-07 17:45:00,13.378,13.499,13.297,13.462,2050000.0
2007-05-07 17:50:00,13.489,13.547,13.339,13.492,2300000.0
2007-05-07 17:55:00,13.411,13.521,13.334,13.492,1950000.0
2007-05-07 18:00:00,13.399,13.515,13.339,13.409,2150000.0
2007-05-07 18:05:00,13.443,13.5,13.341,13.5,2600000.0
2007-05-07 18:10:00,13.415,13.526,13.386,13.49,1550000.0
2007-05-07 18:15:00,13.46,13.535,13.329,13.391,2050000.0
2007-05-07 18:20:00,13.41,13.508,13.367,13.498,2100000.0
2007-05-07 18:25:00,13.428,13.528,13.363,13.502,2100000.0
2007-05-07 18:30:00,13.464,13.517,13.332,13.498,3200000.0
2007-05-07 18:35:00,13.423,13.531,13.337,13.482,2150000.0
2007-05-07 18:40:00,13.519,13.522,13.364,13.406,2050000.0
2007-05-07 18:45:00,13.413,13.554,13.34,13.508,1750000.0
2007-05-07 18:50:00,13.47,13.505,13.336,13.386,2400000.0
2007-05-07 18:55:00,13.387,13.506,13.348,13.445,2050000.0
2007-05-07 19:00:00,13.399,13.5,13.339,13.445,2050000.0
2007-05-07 19:05:00,13.401,13.529,13.347,13.454,1350000.0
2007-05-07 19:10:00,13.484,13.511,13.365,13.464,2200000.0
2007-05-07 19:15:00,13.408,13.509,13.319,13.472,2050000.0
2007-05-07 19:20:00,13.42,13.515,13.344,13.419,1800000.0
2007-05-07 19:25:00,13.497,13.513,13.327,13.374,2150000.0
2007-05-07 19:30:00,13.384,13.493,13.329,13.393,1900000.0
2007-05-07 19:35:00,13.379,13.51,13.341,13.392,1850000.0
2007-05-07 19:40:00,13.352,13.505,13.337,13.39,1900000.0
2007-05-07 19:45:00,13.423,13.499,13.334,13.334,1600000.0
2007-05-07 19:50:00,13.397,13.489,13.362,13.4,2150000.0
2007-05-07 19:55:00,13.472,13.502,13.333,13.386,1900000.0
2007-05-07 20:00:00,13.386,13.479,13.332,13.352,950000.0
2007-05-07 20:05:00,13.498,13.503,13.333,13.397,1100000.0
2007-05-07 20:10:00,13.439,13.477,13.342,13.414,900000.0
2007-05-07 20:15:00,13.427,13.486,13.309,13.357,1050000.0
2007-05-07 20:20:00,13.364,13.476,13.343,13.38,650000.0
2007-05-07 20:25:00,13.486,13.486,13.326,13.476,1650000.0
2007-05-07 20:30:00,13.38,13.475,13.38,13.402,550000.0
2007-05-07 20:35:00,13.466,13.481,13.352,13.443,750000.0
2007-05-07 20:40:00,13.346,13.461,13.328,13.345,800000.0
2007-05-07 20:45:00,13.452,13.456,13.319,13.347,1050000.0
2007-05-07 20:50:00,13.379,13.488,13.34,13.463,1400000.0
2007-05-07 20:55:00,13.432,13.441,13.345,13.441,250000.0
2007-05-07 21:00:00,13.427,13.507,13.383,13.507,250000.0
2007-05-07 21:10:00,13.435,13.511,13.386,13.46,900000.0
2007-05-07 21:15:00,13.374,13.487,13.336,13.394,750000.0
2007-05-07 21:20:00,13.461,13.472,13.404,13.444,250000.0
2007-05-07 21:25:00,13.426,13.466,13.388,13.394,450000.0
2007-05-07 21:30:00,13.494,13.494,13.389,13.421,250000.0
2007-05-07 21:35:00,13.399,13.49,13.347,13.41,750000.0
2007-05-07 21:40:00,13.47,13.487,13.367,13.413,950000.0
2007-05-07 21:45:00,13.449,13.481,13.356,13.444,1550000.0
2007-05-07 21:50:00,13.433,13.489,13.353,13.489,700000.0
2007-05-07 21:55:00,13.463,13.488,13.377,13.383,450000.0
2007-05-07 22:05:00,13.407,13.503,13.355,13.355,300000.0
2007-05-07 22:10:00,13.458,13.485,13.363,13.485,1100000.0
2007-05-07 22:15:00,13.377,13.511,13.341,13.397,1050000.0
2007-05-07 22:25:00,13.36,13.486,13.331,13.422,1450000.0
2007-05-07 22:30:00,13.361,13.465,13.35,13.434,350000.0
2007-05-07 22:40:00,13.451,13.451,13.359,13.451,150000.0
2007-05-07 22:45:00,13.374,13.529,13.374,13.389,800000.0
2007-05-07 22:50:00,13.389,13.451,13.389,13.451,100000.0
2007-05-07 22:55:00,13.472,13.483,13.36,13.483,600000.0
2007-05-07 23:00:00,13.386,13.47,13.386,13.447,250000.0
2007-05-07 23:05:00,13.409,13.488,13.362,13.382,950000.0
2007-05-07 23:10:00,13.423,13.497,13.364,13.494,700000.0
2007-05-07 23:15:00,13.373,13.422,13.373,13.396,150000.0
2007-05-07 23:20:00,13.5,13.505,13.385,13.48,350000.0
2007-05-07 23:25:00,13.484,13.484,13.415,13.475,300000.0
2007-05-07 23:30:00,13.44,13.476,13.356,13.408,300000.0
2007-05-07 23:35:00,13.472,13.488,13.376,13.453,300000.0
2007-05-07 23:45:00,13.474,13.514,13.387,13.499,350000.0
2007-05-07 23:50:00,13.498,13.498,13.393,13.472,350000.0
2007-05-07 23:55:00,13.508,13.508,13.428,13.428,100000.0
2007-05-08 00:00:00,13.5,13.54,13.29,13.447,850000.0
2007-05-08 00:05:00,13.401,13.485,13.356,13.356,400000.0
2007-05-08 00:10:00,13.4,13.454,13.357,13.454,450000.0
2007-05-08 00:15:00,13.353,13.474,13.335,13.434,450000.0
2007-05-08 00:20:00,13.465,13.488,13.395,13.488,300000.0
2007-05-08 00:25:00,13.448,13.495,13.331,13.416,950000.0
2007-05-08 00:30:00,13.442,13.448,13.337,13.448,250000.0
2007-05-08 00:35:00,13.368,13.45,13.354,13.368,850000.0
2007-05-08 00:40:00,13.424,13.434,13.364,13.364,150000.0
2007-05-08 00:45:00,13.349,13.349,13.349,13.349,50000.0
2007-05-08 00:55:00,13.367,13.518,13.367,13.414,600000.0
2007-05-08 01:00:00,13.436,13.437,13.366,13.404,300000.0
2007-05-08 01:05:00,13.406,13.463,13.373,13.378,400000.0
2007-05-08 01:10:00,13.373,13.494,13.373,13.494,150000.0
2007-05-08 01:15:00,13.423,13.423,13.402,13.419,150000.0
2007-05-08 01:20:00,13.499,13.499,13.379,13.487,200000.0
2007-05-08 01:25:00,13.444,13.451,13.347,13.347,400000.0
2007-05-08 01:30:00,13.47,13.47,13.346,13.448,550000.0
2007-05-08 01:35:00,13.461,13.496,13.348,13.408,1050000.0
2007-05-08 01:40:00,13.474,13.489,13.438,13.442,400000.0
2007-05-08 01:45:00,13.352,13.465,13.352,13.465,150000.0
2007-05-08 01:50:00,13.46,13.46,13.369,13.439,400000.0
2007-05-08 01:55:00,13.447,13.447,13.345,13.41,250000.0
2007-05-08 02:00:00,13.391,13.475,13.345,13.392,1200000.0
2007-05-08 02:05:00,13.384,13.474,13.275,13.436,1750000.0
2007-05-08 02:10:00,13.323,13.466,13.275,13.405,1900000.0
2007-05-08 02:15:00,13.341,13.418,13.278,13.397,550000.0
2007-05-08 02:20:00,13.374,13.451,13.31,13.413,1750000.0
2007-05-08 02:25:00,13.445,13.445,13.295,13.343,1150000.0
2007-05-08 02:30:00,13.439,13.468,13.317,13.4,2150000.0
2007-05-08 02:35:00,13.429,13.476,13.342,13.417,2400000.0
2007-05-08 02:40:00,13.422,13.512,13.331,13.447,2150000.0
2007-05-08 02:45:00,13.369,13.454,13.327,13.444,700000.0
2007-05-08 02:50:00,13.424,13.461,13.322,13.407,1150000.0
2007-05-08 02:55:00,13.428,13.482,13.293,13.296,1050000.0
2007-05-08 03:00:00,13.352,13.445,13.296,13.445,1000000.0
2007-05-08 03:05:00,13.411,13.459,13.322,13.443,1500000.0
2007-05-08 03:10:00,13.299,13.452,13.288,13.358,900000.0
2007-05-08 03:15:00,13.45,13.453,13.326,13.416,1100000.0
2007-05-08 03:20:00,13.416,13.459,13.355,13.369,300000.0
2007-05-08 03:25:00,13.443,13.468,13.339,13.426,1050000.0
2007-05-08 03:30:00,13.436,13.466,13.342,13.387,800000.0
2007-05-08 03:35:00,13.396,13.48,13.315,13.455,1100000.0
2007-05-08 03:40:00,13.423,13.478,13.318,13.346,1100000.0
2007-05-08 03:45:00,13.431,13.434,13.349,13.431,450000.0
2007-05-08 03:50:00,13.366,13.47,13.351,13.446,650000.0
2007-05-08 03:55:00,13.387,13.461,13.351,13.451,850000.0
2007-05-08 04:00:00,13.41,13.47,13.319,13.372,950000.0
2007-05-08 04:05:00,13.382,13.476,13.354,13.424,1000000.0
2007-05-08 04:10:00,13.424,13.448,13.354,13.438,500000.0
2007-05-08 04:15:00,13.465,13.465,13.354,13.424,800000.0
2007-05-08 04:20:00,13.438,13.438,13.354,13.384,300000.0
2007-05-08 04:25:00,13.338,13.475,13.338,13.467,1350000.0
2007-05-08 04:30:00,13.444,13.496,13.354,13.424,800000.0
2007-05-08 04:35:00,13.361,13.438,13.34,13.354,600000.0
2007-05-08 04:40:00,13.41,13.508,13.359,13.487,750000.0
2007-05-08 04:45:00,13.448,13.49,13.375,13.383,1050000.0
2007-05-08 04:50:00,13.468,13.471,13.321,13.383,900000.0
2007-05-08 04:55:00,13.351,13.441,13.344,13.375,500000.0
2007-05-08 05:00:00,13.471,13.472,13.354,13.472,600000.0
2007-05-08 05:05:00,13.472,13.472,13.369,13.422,300000.0
2007-05-08 05:10:00,13.371,13.523,13.349,13.419,850000.0
2007-05-08 05:15:00,13.451,13.496,13.385,13.416,750000.0
2007-05-08 05:20:00,13.512,13.573,13.348,13.399,1500000.0
2007-05-08 05:25:00,13.434,13.478,13.346,13.454,1100000.0
2007-05-08 05:30:00,13.365,13.469,13.333,13.36,650000.0
2007-05-08 05:35:00,13.471,13.471,13.332,13.416,1950000.0
2007-05-08 05:40:00,13.349,13.458,13.314,13.344,950000.0
2007-05-08 05:45:00,13.35,13.483,13.35,13.382,600000.0
2007-05-08 05:50:00,13.364,13.473,13.333,13.333,1200000.0
2007-05-08 05:55:00,13.354,13.472,13.33,13.444,850000.0
2007-05-08 06:00:00,13.357,13.474,13.333,13.465,1700000.0
2007-05-08 06:05:00,13.351,13.5,13.35,13.5,600000.0
2007-05-08 06:10:00,13.41,13.461,13.348,13.361,1050000.0
2007-05-08 06:15:00,13.331,13.453,13.331,13.427,1000000.0
2007-05-08 06:20:00,13.466,13.474,13.331,13.37,1150000.0
2007-05-08 06:25:00,13.383,13.497,13.331,13.402,800000.0
2007-05-08 06:30:00,13.483,13.483,13.323,13.399,900000.0
2007-05-08 06:35:00,13.441,13.468,13.331,13.462,1550000.0
2007-05-08 06:40:00,13.445,13.445,13.366,13.438,850000.0
2007-05-08 06:45:00,13.354,13.471,13.331,13.438,900000.0
2007-05-08 06:50:00,13.354,13.498,13.354,13.359,850000.0
2007-05-08 06:55:00,13.443,13.485,13.443,13.46,200000.0
2007-05-08 07:00:00,13.472,13.542,13.343,13.454,1350000.0
2007-05-08 07:05:00,13.469,13.48,13.343,13.446,1150000.0
2007-05-08 07:10:00,13.376,13.499,13.34,13.395,1050000.0
2007-05-08 07:15:00,13.36,13.496,13.36,13.42,1300000.0
2007-05-08 07:20:00,13.439,13.473,13.354,13.437,950000.0
2007-05-08 07:25:00,13.439,13.493,13.337,13.337,1250000.0
2007-05-08 07:30:00,13.429,13.488,13.339,13.401,1150000.0
2007-05-08 07:35:00,13.343,13.483,13.343,13.455,800000.0
2007-05-08 07:40:00,13.405,13.458,13.333,13.42,1000000.0
2007-05-08 07:45:00,13.477,13.494,13.357,13.415,1100000.0
2007-05-08 07:50:00,13.434,13.528,13.349,13.455,1850000.0
2007-05-08 07:55:00,13.354,13.497,13.354,13.411,1150000.0
2007-05-08 08:00:00,13.376,13.494,13.357,13.398,1850000.0
2007-05-08 08:05:00,13.411,13.5,13.323,13.351,1150000.0
2007-05-08 08:10:00,13.41,13.537,13.336,13.439,1900000.0
2007-05-08 08:15:00,13.35,13.552,13.341,13.358,2000000.0
2007-05-08 08:20:00,13.507,13.507,13.348,13.467,1650000.0
2007-05-08 08:25:00,13.444,13.514,13.374,13.436,1850000.0
2007-05-08 08:30:00,13.351,13.488,13.35,13.438,1700000.0
2007-05-08 08:35:00,13.377,13.501,13.317,13.374,1800000.0
2007-05-08 08:40:00,13.497,13.553,13.316,13.437,1300000.0
2007-05-08 08:45:00,13.499,13.52,13.348,13.44,2500000.0
2007-05-08 08:50:00,13.331,13.509,13.331,13.455,1700000.0
2007-05-08 08:55:00,13.47,13.478,13.323,13.406,1550000.0
2007-05-08 09:00:00,13.426,13.498,13.299,13.4,2050000.0
2007-05-08 09:05:00,13.458,13.515,13.348,13.366,1550000.0
2007-05-08 09:10:00,13.45,13.529,13.311,13.419,2100000.0
2007-05-08 09:15:00,13.413,13.522,13.344,13.431,1550000.0
2007-05-08 09:20:00,13.4,13.503,13.345,13.449,2100000.0
2007-05-08 09:25:00,13.498,13.518,13.346,13.495,1500000.0
2007-05-08 09:30:00,13.392,13.52,13.363,13.484,2100000.0
2007-05-08 09:35:00,13.377,13.558,13.366,13.506,2200000.0
2007-05-08 09:40:00,13.401,13.532,13.336,13.444,2200000.0
2007-05-08 09:45:00,13.449,13.529,13.341,13.424,2050000.0
2007-05-08 09:50:00,13.39,13.499,13.349,13.463,1850000.0
2007-05-08 09:55:00,13.453,13.522,13.316,13.477,2150000.0
2007-05-08 10:00:00,13.489,13.497,13.335,13.413,2200000.0
2007-05-08 10:05:00,13.366,13.509,13.343,13.496,2350000.0
2007-05-08 10:10:00,13.465,13.532,13.319,13.371,2300000.0
2007-05-08 10:15:00,13.479,13.479,13.294,13.406,2000000.0
2007-05-08 10:20:00,13.388,13.502,13.291,13.497,2700000.0
2007-05-08 10:25:00,13.483,13.502,13.327,13.429,2050000.0
2007-05-08 10:30:00,13.405,13.503,13.302,13.451,2350000.0
2007-05-08 10:35:00,13.375,13.538,13.317,13.328,2350000.0
2007-05-08 10:40:00,13.43,13.46,13.28,13.427,2950000.0
2007-05-08 10:45:00,13.407,13.516,13.28,13.325,2150000.0
2007-05-08 10:50:00,13.427,13.5,13.294,13.348,3500000.0
2007-05-08 10:55:00,13.439,13.5,13.298,13.348,2450000.0
2007-05-08 11:00:00,13.383,13.467,13.291,13.463,2200000.0
2007-05-08 11:05:00,13.291,13.49,13.291,13.437,2200000.0
2007-05-08 11:10:00,13.335,13.471,13.3,13.434,1950000.0
2007-05-08 11:15:00,13.328,13.445,13.249,13.445,2150000.0
2007-05-08 11:20:00,13.426,13.475,13.304,13.429,1900000.0
2007-05-08 11:25:00,13.364,13.476,13.298,13.356,2300000.0
2007-05-08 11:30:00,13.438,13.46,13.293,13.386,1550000.0
2007-05-08 11:35:00,13.411,13.445,13.295,13.34,2150000.0
2007-05-08 11:40:00,13.381,13.478,13.298,13.393,2050000.0
2007-05-08 11:45:00,13.351,13.453,13.268,13.379,2200000.0
2007-05-08 11:50:00,13.404,13.481,13.293,13.383,2200000.0
2007-05-08 11:55:00,13.427,13.502,13.347,13.392,1950000.0
2007-05-08 12:00:00,13.435,13.486,13.321,13.337,1850000.0
2007-05-08 12:05:00,13.441,13.507,13.33,13.378,1950000.0
2007-05-08 12:10:00,13.408,13.451,13.293,13.428,2050000.0
2007-05-08 12:15:00,13.352,13.459,13.308,13.35,2100000.0
2007-05-08 12:20:00,13.399,13.518,13.281,13.437,2450000.0
2007-05-08 12:25:00,13.484,13.514,13.321,13.431,2450000.0
2007-05-08 12:30:00,13.462,13.462,13.286,13.287,2050000.0
2007-05-08 12:35:00,13.452,13.487,13.315,13.424,2100000.0
2007-05-08 12:40:00,13.407,13.471,13.297,13.317,2400000.0
2007-05-08 12:45:00,13.391,13.479,13.296,13.345,2250000.0
2007-05-08 12:50:00,13.349,13.46,13.32,13.392,2300000.0
2007-05-08 12:55:00,13.401,13.466,13.25,13.402,2150000.0
2007-05-08 13:00:00,13.381,13.45,13.248,13.31,2200000.0
2007-05-08 13:05:00,13.316,13.457,13.302,13.325,2200000.0
2007-05-08 13:10:00,13.408,13.462,13.285,13.429,2250000.0
2007-05-08 13:15:00,13.34,13.464,13.263,13.31,2000000.0
2007-05-08 13:20:00,13.307,13.443,13.273,13.438,2050000.0
2007-05-08 13:25:00,13.395,13.453,13.259,13.394,2100000.0
2007-05-08 13:30:00,13.427,13.447,13.237,13.334,2100000.0
2007-05-08 13:35:00,13.332,13.425,13.239,13.383,1850000.0
2007-05-08 13:40:00,13.368,13.433,13.276,13.346,1950000.0
2007-05-08 13:45:00,13.297,13.416,13.259,13.4,1600000.0
2007-05-08 13:50:00,13.34,13.474,13.297,13.422,2000000.0
2007-05-08 13:55:00,13.371,13.42,13.243,13.402,1950000.0
2007-05-08 14:00:00,13.37,13.405,13.264,13.395,1800000.0
2007-05-08 14:05:00,13.363,13.426,13.246,13.307,2150000.0
2007-05-08 14:10:00,13.259,13.407,13.24,13.311,2050000.0
2007-05-08 14:15:00,13.215,13.419,13.215,13.369,2300000.0
2007-05-08 14:20:00,13.278,13.411,13.235,13.4,2050000.0
2007-05-08 14:25:00,13.34,13.439,13.288,13.361,1850000.0
2007-05-08 14:30:00,13.391,13.445,13.27,13.31,2050000.0
2007-05-08 14:35:00,13.412,13.497,13.243,13.423,2350000.0
2007-05-08 14:40:00,13.361,13.433,13.266,13.368,2300000.0
2007-05-08 14:45:00,13.366,13.461,13.254,13.27,2000000.0
2007-05-08 14:50:00,13.32,13.375,13.231,13.272,2150000.0
2007-05-08 14:55:00,13.33,13.433,13.217,13.407,2300000.0
2007-05-08 15:00:00,13.257,13.395,13.218,13.288,2400000.0
2007-05-08 15:05:00,13.259,13.429,13.246,13.282,2250000.0
2007-05-08 15:10:00,13.307,13.39,13.238,13.259,2200000.0
2007-05-08 15:15:00,13.382,13.397,13.227,13.357,2050000.0
2007-05-08 15:20:00,13.312,13.381,13.25,13.29,2100000.0
2007-05-08 15:25:00,13.401,13.408,13.244,13.318,2000000.0
2007-05-08 15:30:00,13.37,13.427,13.214,13.408,2300000.0
2007-05-08 15:35:00,13.38,13.41,13.208,13.26,2450000.0
2007-05-08 15:40:00,13.299,13.435,13.247,13.394,2000000.0
2007-05-08 15:45:00,13.397,13.397,13.246,13.388,2100000.0
2007-05-08 15:50:00,13.325,13.424,13.22,13.372,2400000.0
2007-05-08 15:55:00,13.248,13.386,13.229,13.283,2350000.0
2007-05-08 16:00:00,13.346,13.409,13.22,13.334,2400000.0
2007-05-08 16:05:00,13.366,13.377,13.219,13.361,2100000.0
2007-05-08 16:10:00,13.356,13.433,13.209,13.287,2300000.0
2007-05-08 16:15:00,13.339,13.363,13.205,13.236,2150000.0
2007-05-08 16:20:00,13.336,13.336,13.169,13.325,2350000.0
2007-05-08 16:25:00,13.294,13.322,13.128,13.199,2200000.0
2007-05-08 16:30:00,13.2,13.303,13.166,13.298,2050000.0
2007-05-08 16:35:00,13.185,13.303,13.097,13.282,2450000.0
2007-05-08 16:40:00,13.205,13.318,13.153,13.311,2100000.0
2007-05-08 16:45:00,13.233,13.3,13.125,13.185,2300000.0
2007-05-08 16:50:00,13.192,13.33,13.156,13.264,2000000.0
2007-05-08 16:55:00,13.202,13.34,13.156,13.215,2350000.0
2007-05-08 17:00:00,13.327,13.327,13.173,13.263,2100000.0
2007-05-08 17:05:00,13.32,13.363,13.17,13.202,2200000.0
2007-05-08 17:10:00,13.293,13.344,13.168,13.285,2150000.0
2007-05-08 17:15:00,13.206,13.316,13.164,13.246,1850000.0
2007-05-08 17:20:00,13.272,13.359,13.187,13.229,2250000.0
2007-05-08 17:25:00,13.306,13.372,13.184,13.336,2300000.0
2007-05-08 17:30:00,13.214,13.366,13.163,13.313,2300000.0
2007-05-08 17:35:00,13.242,13.316,13.15,13.224,2250000.0
2007-05-08 17:40:00,13.196,13.334,13.167,13.269,2200000.0
2007-05-08 17:45:00,13.24,13.326,13.163,13.281,2050000.0
2007-05-08 17:50:00,13.293,13.326,13.147,13.296,2300000.0
2007-05-08 17:55:00,13.22,13.338,13.174,13.338,1950000.0
2007-05-08 18:00:00,13.224,13.349,13.205,13.244,2150000.0
2007-05-08 18:05:00,13.303,13.394,13.22,13.359,2600000.0
2007-05-08 18:10:00,13.357,13.374,13.186,13.351,2050000.0
2007-05-08 18:15:00,13.305,13.424,13.192,13.252,2050000.0
2007-05-08 18:20:00,13.261,13.423,13.222,13.369,2100000.0
2007-05-08 18:25:00,13.332,13.458,13.283,13.424,2100000.0
2007-05-08 18:30:00,13.377,13.451,13.267,13.431,3200000.0
2007-05-08 18:35:00,13.346,13.433,13.272,13.401,2150000.0
2007-05-08 18:40:00,13.418,13.468,13.304,13.336,2250000.0
2007-05-08 18:45:00,13.319,13.465,13.3,13.453,2200000.0
2007-05-08 18:50:00,13.409,13.449,13.308,13.37,2300000.0
2007-05-08 18:55:00,13.335,13.503,13.313,13.452,2050000.0
2007-05-08 19:00:00,13.426,13.515,13.331,13.458,2000000.0
2007-05-08 19:05:00,13.398,13.5,13.35,13.435,2000000.0
2007-05-08 19:10:00,13.444,13.517,13.367,13.482,2100000.0
2007-05-08 19:15:00,13.431,13.507,13.32,13.471,2050000.0
2007-05-08 19:20:00,13.394,13.48,13.305,13.386,1800000.0
2007-05-08 19:25:00,13.445,13.47,13.283,13.339,2150000.0
2007-05-08 19:30:00,13.338,13.465,13.291,13.367,1900000.0
2007-05-08 19:35:00,13.408,13.481,13.278,13.347,1650000.0
2007-05-08 19:40:00,13.32,13.473,13.32,13.358,1100000.0
2007-05-08 19:45:00,13.36,13.451,13.299,13.307,1700000.0
2007-05-08 19:50:00,13.342,13.475,13.334,13.395,1600000.0
2007-05-08 19:55:00,13.365,13.542,13.297,13.351,1800000.0
2007-05-08 20:00:00,13.336,13.458,13.288,13.302,1600000.0
2007-05-08 20:05:00,13.416,13.467,13.281,13.344,1800000.0
2007-05-08 20:10:00,13.416,13.417,13.27,13.361,1700000.0
2007-05-08 20:15:00,13.385,13.445,13.248,13.309,1450000.0
2007-05-08 20:20:00,13.426,13.427,13.26,13.361,1600000.0
2007-05-08 20:25:00,13.43,13.437,13.278,13.437,1400000.0
2007-05-08 20:30:00,13.337,13.441,13.286,13.418,1150000.0
2007-05-08 20:35:00,13.432,13.456,13.311,13.456,1250000.0
2007-05-08 20:40:00,13.336,13.464,13.326,13.353,500000.0
2007-05-08 20:45:00,13.47,13.49,13.338,13.448,700000.0
2007-05-08 20:50:00,13.394,13.463,13.31,13.433,2000000.0
2007-05-08 20:55:00,13.346,13.467,13.308,13.402,1200000.0
2007-05-08 21:00:00,13.365,13.468,13.351,13.352,600000.0
2007-05-08 21:05:00,13.433,13.452,13.318,13.367,1450000.0
2007-05-08 21:10:00,13.406,13.474,13.359,13.44,1300000.0
2007-05-08 21:15:00,13.356,13.473,13.294,13.414,1450000.0
2007-05-08 21:20:00,13.443,13.487,13.327,13.364,1250000.0
2007-05-08 21:30:00,13.452,13.467,13.346,13.389,950000.0
2007-05-08 21:35:00,13.409,13.469,13.336,13.375,1350000.0
2007-05-08 21:40:00,13.437,13.499,13.361,13.447,1200000.0
2007-05-08 21:45:00,13.419,13.481,13.324,13.426,1950000.0
2007-05-08 21:50:00,13.395,13.461,13.325,13.461,950000.0
2007-05-08 21:55:00,13.434,13.473,13.344,13.473,1450000.0
2007-05-08 22:00:00,13.349,13.501,13.349,13.418,300000.0
2007-05-08 22:05:00,13.371,13.47,13.364,13.467,850000.0
2007-05-08 22:10:00,13.37,13.501,13.343,13.483,750000.0
2007-05-08 22:15:00,13.419,13.473,13.362,13.473,350000.0
2007-05-08 22:20:00,13.351,13.351,13.331,13.331,100000.0
2007-05-08 22:25:00,13.409,13.484,13.351,13.416,650000.0
2007-05-08 22:30:00,13.356,13.462,13.356,13.361,300000.0
2007-05-08 22:35:00,13.363,13.44,13.356,13.426,250000.0
2007-05-08 22:40:00,13.472,13.481,13.35,13.474,1050000.0
2007-05-08 22:45:00,13.342,13.477,13.342,13.391,350000.0
2007-05-08 22:50:00,13.381,13.442,13.355,13.355,750000.0
2007-05-08 22:55:00,13.412,13.484,13.353,13.353,350000.0
2007-05-08 23:00:00,13.381,13.452,13.359,13.392,300000.0
2007-05-08 23:05:00,13.386,13.439,13.37,13.37,350000.0
2007-05-08 23:10:00,13.429,13.458,13.4,13.458,300000.0
2007-05-08 23:20:00,13.329,13.453,13.329,13.384,350000.0
2007-05-08 23:25:00,13.467,13.467,13.331,13.356,250000.0
2007-05-08 23:30:00,13.414,13.459,13.343,13.438,550000.0
2007-05-09 00:00:00,13.49,13.5,13.17,13.435,1000000.0
2007-05-09 00:05:00,13.361,13.438,13.354,13.424,250000.0
2007-05-09 00:10:00,13.429,13.436,13.424,13.424,150000.0
2007-05-09 00:15:00,13.41,13.452,13.314,13.389,800000.0
2007-05-09 00:20:00,13.436,13.447,13.341,13.341,1100000.0
2007-05-09 00:25:00,13.418,13.419,13.345,13.345,150000.0
2007-05-09 00:35:00,13.342,13.422,13.342,13.422,100000.0
2007-05-09 00:40:00,13.347,13.485,13.345,13.43,1050000.0
2007-05-09 00:45:00,13.454,13.472,13.33,13.391,900000.0
2007-05-09 00:50:00,13.365,13.472,13.351,13.448,350000.0
2007-05-09 00:55:00,13.386,13.496,13.361,13.404,1150000.0
2007-05-09 01:10:00,13.363,13.478,13.363,13.402,400000.0
2007-05-09 01:15:00,13.383,13.475,13.35,13.475,150000.0
2007-05-09 01:20:00,13.46,13.515,13.329,13.409,1150000.0
2007-05-09 01:25:00,13.431,13.445,13.341,13.341,850000.0
2007-05-09 01:30:00,13.455,13.511,13.329,13.416,850000.0
2007-05-09 01:35:00,13.433,13.433,13.34,13.413,550000.0
2007-05-09 01:40:00,13.385,13.441,13.333,13.377,600000.0
2007-05-09 01:45:00,13.473,13.51,13.334,13.387,1500000.0
2007-05-09 01:50:00,13.446,13.48,13.364,13.434,900000.0
2007-05-09 01:55:00,13.435,13.472,13.345,13.431,700000.0
2007-05-09 02:00:00,13.455,13.456,13.339,13.381,850000.0
2007-05-09 02:05:00,13.337,13.512,13.323,13.36,1650000.0
2007-05-09 02:10:00,13.356,13.501,13.319,13.369,1950000.0
2007-05-09 02:15:00,13.352,13.458,13.294,13.381,1650000.0
2007-05-09 02:20:00,13.39,13.465,13.285,13.337,1700000.0
2007-05-09 02:25:00,13.378,13.418,13.283,13.385,1350000.0
2007-05-09 02:30:00,13.37,13.414,13.267,13.308,1800000.0
2007-05-09 02:35:00,13.399,13.406,13.384,13.393,550000.0
2007-05-09 02:40:00,13.384,13.455,13.293,13.44,1050000.0
2007-05-09 02:45:00,13.361,13.434,13.297,13.384,1350000.0
2007-05-09 02:50:00,13.343,13.44,13.29,13.384,1450000.0
2007-05-09 02:55:00,13.337,13.431,13.292,13.431,1100000.0
2007-05-09 03:00:00,13.392,13.438,13.303,13.342,1250000.0
2007-05-09 03:05:00,13.47,13.47,13.316,13.413,1550000.0
2007-05-09 03:10:00,13.497,13.497,13.287,13.435,1450000.0
2007-05-09 03:15:00,13.479,13.479,13.324,13.412,1500000.0
2007-05-09 03:20:00,13.428,13.478,13.349,13.424,1100000.0
2007-05-09 03:25:00,13.337,13.442,13.313,13.44,800000.0
2007-05-09 03:30:00,13.332,13.437,13.324,13.358,500000.0
2007-05-09 03:35:00,13.41,13.439,13.308,13.36,500000.0
2007-05-09 03:40:00,13.4,13.479,13.298,13.335,600000.0
2007-05-09 03:45:00,13.308,13.441,13.303,13.441,700000.0
2007-05-09 03:50:00,13.387,13.472,13.347,13.426,500000.0
2007-05-09 03:55:00,13.367,13.441,13.331,13.426,750000.0
2007-05-09 04:05:00,13.329,13.428,13.322,13.408,350000.0
2007-05-09 04:10:00,13.341,13.426,13.334,13.404,650000.0
2007-05-09 04:15:00,13.35,13.421,13.334,13.404,700000.0
2007-05-09 04:20:00,13.366,13.418,13.322,13.323,650000.0
2007-05-09 04:25:00,13.323,13.411,13.313,13.4,250000.0
2007-05-09 04:30:00,13.341,13.418,13.334,13.404,250000.0
2007-05-09 04:35:00,13.348,13.468,13.324,13.382,450000.0
2007-05-09 04:40:00,13.386,13.465,13.348,13.369,600000.0
2007-05-09 04:45:00,13.411,13.433,13.334,13.377,450000.0
2007-05-09 04:50:00,13.361,13.438,13.354,13.424,250000.0
2007-05-09 05:00:00,13.472,13.522,13.334,13.404,600000.0
2007-05-09 05:10:00,13.356,13.449,13.356,13.411,300000.0
2007-05-09 05:15:00,13.35,13.427,13.339,13.392,500000.0
2007-05-09 05:20:00,13.451,13.476,13.334,13.474,1100000.0
2007-05-09 05:25:00,13.391,13.446,13.334,13.404,600000.0
2007-05-09 05:30:00,13.321,13.398,13.314,13.384,300000.0
2007-05-09 05:35:00,13.293,13.399,13.293,13.349,750000.0
2007-05-09 05:40:00,13.309,13.418,13.293,13.389,900000.0
2007-05-09 05:45:00,13.329,13.375,13.32,13.327,550000.0
2007-05-09 05:50:00,13.314,13.433,13.314,13.314,500000.0
2007-05-09 05:55:00,13.384,13.443,13.314,13.421,500000.0
2007-05-09 06:00:00,13.327,13.45,13.289,13.45,1400000.0
2007-05-09 06:05:00,13.336,13.485,13.335,13.433,950000.0
2007-05-09 06:10:00,13.443,13.443,13.324,13.331,650000.0
2007-05-09 06:15:00,13.326,13.467,13.316,13.348,1450000.0
2007-05-09 06:20:00,13.416,13.454,13.311,13.35,1050000.0
2007-05-09 06:25:00,13.363,13.447,13.312,13.324,1050000.0
2007-05-09 06:30:00,13.435,13.465,13.321,13.461,850000.0
2007-05-09 06:35:00,13.435,13.456,13.316,13.41,1750000.0
2007-05-09 06:40:00,13.378,13.442,13.291,13.398,1750000.0
2007-05-09 06:45:00,13.389,13.451,13.293,13.418,850000.0
2007-05-09 06:50:00,13.334,13.436,13.311,13.311,200000.0
2007-05-09 06:55:00,13.413,13.444,13.33,13.374,750000.0
2007-05-09 07:00:00,13.44,13.508,13.347,13.394,1750000.0
2007-05-09 07:05:00,13.36,13.455,13.296,13.381,800000.0
2007-05-09 07:10:00,13.443,13.486,13.308,13.319,1200000.0
2007-05-09 07:15:00,13.334,13.454,13.315,13.344,1150000.0
2007-05-09 07:20:00,13.427,13.477,13.311,13.451,1100000.0
2007-05-09 07:25:00,13.4,13.468,13.28,13.28,1250000.0
2007-05-09 07:30:00,13.345,13.451,13.299,13.361,1400000.0
2007-05-09 07:35:00,13.303,13.443,13.303,13.424,1750000.0
2007-05-09 07:40:00,13.375,13.474,13.303,13.398,1650000.0
2007-05-09 07:45:00,13.391,13.448,13.294,13.338,1800000.0
2007-05-09 07:50:00,13.345,13.486,13.304,13.414,1600000.0
2007-05-09 07:55:00,13.342,13.424,13.299,13.312,1150000.0
2007-05-09 08:00:00,13.401,13.472,13.309,13.359,2550000.0
2007-05-09 08:05:00,13.373,13.478,13.27,13.461,1900000.0
2007-05-09 08:10:00,13.332,13.445,13.302,13.403,1900000.0
2007-05-09 08:15:00,13.31,13.452,13.31,13.325,2000000.0
2007-05-09 08:20:00,13.455,13.471,13.259,13.335,2050000.0
2007-05-09 08:25:00,13.424,13.506,13.306,13.368,1850000.0
2007-05-09 08:30:00,13.294,13.448,13.294,13.409,2200000.0
2007-05-09 08:35:00,13.314,13.433,13.28,13.324,1650000.0
2007-05-09 08:40:00,13.318,13.443,13.278,13.421,1800000.0
2007-05-09 08:45:00,13.457,13.457,13.27,13.362,2500000.0
2007-05-09 08:50:00,13.312,13.451,13.267,13.431,1700000.0
2007-05-09 08:55:00,13.426,13.454,13.281,13.374,2050000.0
2007-05-09 09:00:00,13.391,13.447,13.268,13.303,1650000.0
2007-05-09 09:05:00,13.396,13.453,13.313,13.316,1650000.0
2007-05-09 09:10:00,13.406,13.435,13.283,13.356,2100000.0
2007-05-09 09:15:00,13.348,13.472,13.311,13.401,1550000.0
2007-05-09 09:20:00,13.324,13.434,13.286,13.343,1650000.0
2007-05-09 09:25:00,13.431,13.474,13.309,13.434,2000000.0
2007-05-09 09:30:00,13.351,13.448,13.273,13.39,2100000.0
2007-05-09 09:35:00,13.306,13.464,13.274,13.448,2200000.0
2007-05-09 09:40:00,13.343,13.488,13.288,13.33,2200000.0
2007-05-09 09:45:00,13.359,13.431,13.278,13.329,2050000.0
2007-05-09 09:50:00,13.36,13.467,13.286,13.406,1850000.0
2007-05-09 09:55:00,13.422,13.493,13.294,13.445,2150000.0
2007-05-09 10:00:00,13.436,13.461,13.311,13.363,2200000.0
2007-05-09 10:05:00,13.363,13.528,13.268,13.463,2350000.0
2007-05-09 10:10:00,13.445,13.49,13.304,13.346,2300000.0
2007-05-09 10:15:00,13.447,13.472,13.287,13.404,2000000.0
2007-05-09 10:20:00,13.351,13.478,13.308,13.449,2700000.0
2007-05-09 10:25:00,13.344,13.479,13.257,13.421,2750000.0
2007-05-09 10:30:00,13.349,13.506,13.303,13.429,2350000.0
2007-05-09 10:35:00,13.32,13.472,13.315,13.319,2350000.0
2007-05-09 10:40:00,13.44,13.468,13.307,13.399,2950000.0
2007-05-09 10:45:00,13.414,13.496,13.304,13.34,2150000.0
2007-05-09 10:50:00,13.426,13.549,13.308,13.375,3500000.0
2007-05-09 10:55:00,13.426,13.542,13.31,13.357,2450000.0
2007-05-09 11:00:00,13.369,13.484,13.291,13.482,2200000.0
2007-05-09 11:05:00,13.297,13.451,13.297,13.421,2200000.0
2007-05-09 11:10:00,13.287,13.478,13.287,13.453,1950000.0
2007-05-09 11:15:00,13.312,13.491,13.307,13.491,2150000.0
2007-05-09 11:20:00,13.451,13.532,13.306,13.438,2300000.0
2007-05-09 11:25:00,13.335,13.467,13.318,13.376,2300000.0
2007-05-09 11:30:00,13.484,13.5,13.313,13.426,2050000.0
2007-05-09 11:35:00,13.415,13.517,13.326,13.396,2150000.0
2007-05-09 11:40:00,13.403,13.491,13.328,13.423,2050000.0
2007-05-09 11:45:00,13.352,13.523,13.327,13.411,2200000.0
2007-05-09 11:50:00,13.422,13.499,13.312,13.401,2200000.0
2007-05-09 11:55:00,13.394,13.484,13.319,13.415,1950000.0
2007-05-09 12:00:00,13.427,13.499,13.324,13.324,1850000.0
2007-05-09 12:05:00,13.425,13.473,13.291,13.369,1950000.0
2007-05-09 12:10:00,13.435,13.488,13.287,13.453,2050000.0
2007-05-09 12:15:00,13.393,13.493,13.332,13.366,1650000.0
2007-05-09 12:20:00,13.395,13.497,13.309,13.411,2450000.0
2007-05-09 12:25:00,13.44,13.482,13.305,13.457,2450000.0
2007-05-09 12:30:00,13.452,13.472,13.304,13.304,2050000.0
2007-05-09 12:35:00,13.45,13.492,13.312,13.422,2100000.0
2007-05-09 12:40:00,13.382,13.49,13.309,13.322,2400000.0
2007-05-09 12:45:00,13.371,13.446,13.295,13.352,2250000.0
2007-05-09 12:50:00,13.337,13.482,13.286,13.362,2300000.0
2007-05-09 12:55:00,13.386,13.464,13.273,13.412,2150000.0
2007-05-09 13:00:00,13.38,13.431,13.267,13.312,2200000.0
2007-05-09 13:05:00,13.292,13.44,13.271,13.329,2200000.0
2007-05-09 13:10:00,13.36,13.475,13.255,13.405,2250000.0
2007-05-09 13:15:00,13.309,13.427,13.23,13.312,2000000.0
2007-05-09 13:20:00,13.297,13.441,13.263,13.441,1700000.0
2007-05-09 13:25:00,13.382,13.449,13.274,13.404,2100000.0
2007-05-09 13:30:00,13.432,13.455,13.267,13.329,2100000.0
2007-05-09 13:35:00,13.358,13.477,13.287,13.402,2250000.0
2007-05-09 13:40:00,13.383,13.455,13.287,13.35,1950000.0
2007-05-09 13:45:00,13.301,13.419,13.256,13.375,2100000.0
2007-05-09 13:50:00,13.326,13.428,13.251,13.4,2000000.0
2007-05-09 13:55:00,13.36,13.426,13.245,13.402,1950000.0
2007-05-09 14:00:00,13.348,13.408,13.272,13.391,1800000.0
2007-05-09 14:05:00,13.4,13.437,13.256,13.308,2050000.0
2007-05-09 14:10:00,13.275,13.407,13.259,13.351,2050000.0
2007-05-09 14:15:00,13.244,13.444,13.223,13.38,2300000.0
2007-05-09 14:20:00,13.316,13.416,13.258,13.399,2050000.0
2007-05-09 14:25:00,13.334,13.448,13.275,13.37,1850000.0
2007-05-09 14:30:00,13.377,13.416,13.263,13.263,2050000.0
2007-05-09 14:35:00,13.365,13.396,13.246,13.379,2350000.0
2007-05-09 14:40:00,13.33,13.412,13.206,13.331,2300000.0
2007-05-09 14:45:00,13.339,13.387,13.207,13.242,2000000.0
2007-05-09 14:50:00,13.28,13.392,13.227,13.265,2150000.0
2007-05-09 14:55:00,13.366,13.413,13.266,13.413,2300000.0
2007-05-09 15:00:00,13.278,13.419,13.196,13.227,2400000.0
2007-05-09 15:05:00,13.243,13.381,13.202,13.254,2250000.0
2007-05-09 15:10:00,13.263,13.356,13.197,13.219,2100000.0
2007-05-09 15:15:00,13.338,13.366,13.183,13.267,2050000.0
2007-05-09 15:20:00,13.22,13.317,13.185,13.268,2000000.0
2007-05-09 15:25:00,13.313,13.329,13.197,13.241,2000000.0
2007-05-09 15:30:00,13.279,13.349,13.175,13.3,2300000.0
2007-05-09 15:35:00,13.285,13.324,13.143,13.194,2450000.0
2007-05-09 15:40:00,13.238,13.344,13.177,13.318,2000000.0
2007-05-09 15:45:00,13.321,13.364,13.213,13.339,2100000.0
2007-05-09 15:50:00,13.281,13.399,13.174,13.33,2250000.0
2007-05-09 15:55:00,13.205,13.376,13.196,13.28,1900000.0
2007-05-09 16:00:00,13.334,13.358,13.195,13.277,2400000.0
2007-05-09 16:05:00,13.299,13.321,13.168,13.321,2100000.0
2007-05-09 16:10:00,13.307,13.363,13.172,13.231,2300000.0
2007-05-09 16:15:00,13.324,13.367,13.185,13.226,2150000.0
2007-05-09 16:20:00,13.363,13.392,13.192,13.371,2350000.0
2007-05-09 16:25:00,13.332,13.352,13.185,13.253,2200000.0
2007-05-09 16:30:00,13.227,13.342,13.195,13.331,2050000.0
2007-05-09 16:35:00,13.217,13.347,13.168,13.31,2450000.0
2007-05-09 16:40:00,13.255,13.356,13.191,13.349,2100000.0
2007-05-09 16:45:00,13.253,13.371,13.187,13.229,2300000.0
2007-05-09 16:50:00,13.2,13.337,13.159,13.256,2000000.0
2007-05-09 16:55:00,13.27,13.351,13.181,13.235,2350000.0
2007-05-09 17:00:00,13.329,13.329,13.184,13.26,2100000.0
2007-05-09 17:05:00,13.312,13.342,13.146,13.201,2200000.0
2007-05-09 17:10:00,13.285,13.354,13.168,13.29,2150000.0
2007-05-09 17:15:00,13.203,13.317,13.182,13.266,2000000.0
2007-05-09 17:20:00,13.223,13.28,13.097,13.159,2250000.0
2007-05-09 17:25:00,13.235,13.296,13.122,13.283,2300000.0
2007-05-09 17:30:00,13.117,13.326,13.117,13.282,2300000.0
2007-05-09 17:35:00,13.18,13.235,13.048,13.108,2250000.0
2007-05-09 17:40:00,13.084,13.213,13.038,13.136,2200000.0
2007-05-09 17:45:00,13.107,13.214,13.037,13.179,2050000.0
2007-05-09 17:50:00,13.193,13.26,13.03,13.26,2300000.0
2007-05-09 17:55:00,13.147,13.277,13.128,13.277,1950000.0
2007-05-09 18:00:00,13.182,13.306,13.162,13.195,2150000.0
2007-05-09 18:05:00,13.275,13.308,13.143,13.285,2600000.0
2007-05-09 18:10:00,13.286,13.317,13.136,13.289,1950000.0
2007-05-09 18:15:00,13.229,13.317,13.142,13.169,2050000.0
2007-05-09 18:20:00,13.194,13.299,13.131,13.237,2100000.0
2007-05-09 18:25:00,13.205,13.297,13.145,13.276,2100000.0
2007-05-09 18:30:00,13.265,13.305,13.143,13.295,3200000.0
2007-05-09 18:35:00,13.22,13.312,13.139,13.267,2150000.0
2007-05-09 18:40:00,13.286,13.286,13.147,13.163,2150000.0
2007-05-09 18:45:00,13.186,13.343,13.155,13.2,1900000.0
2007-05-09 18:50:00,13.258,13.312,13.174,13.23,2250000.0
2007-05-09 18:55:00,13.253,13.371,13.162,13.305,2050000.0
2007-05-09 19:00:00,13.276,13.356,13.182,13.289,2100000.0
2007-05-09 19:05:00,13.228,13.389,13.178,13.332,2050000.0
2007-05-09 19:10:00,13.329,13.362,13.172,13.278,2000000.0
2007-05-09 19:15:00,13.246,13.345,13.207,13.336,2050000.0
2007-05-09 19:20:00,13.209,13.354,13.143,13.23,1800000.0
2007-05-09 19:25:00,13.299,13.385,13.174,13.219,2150000.0
2007-05-09 19:30:00,13.257,13.376,13.189,13.212,1900000.0
2007-05-09 19:35:00,13.293,13.378,13.172,13.22,1350000.0
2007-05-09 19:40:00,13.202,13.348,13.152,13.219,1650000.0
2007-05-09 19:45:00,13.23,13.346,13.169,13.197,2000000.0
2007-05-09 19:50:00,13.279,13.337,13.201,13.264,2100000.0
2007-05-09 19:55:00,13.3,13.348,13.158,13.188,2050000.0
2007-05-09 20:00:00,13.194,13.345,13.173,13.317,1200000.0
2007-05-09 20:05:00,13.324,13.375,13.197,13.225,1600000.0
2007-05-09 20:10:00,13.324,13.344,13.173,13.254,1850000.0
2007-05-09 20:15:00,13.294,13.347,13.14,13.188,2200000.0
2007-05-09 20:20:00,13.318,13.324,13.175,13.214,1650000.0
2007-05-09 20:25:00,13.276,13.344,13.164,13.344,1650000.0
2007-05-09 20:30:00,13.22,13.345,13.209,13.328,1500000.0
2007-05-09 20:35:00,13.327,13.38,13.197,13.224,1450000.0
2007-05-09 20:40:00,13.225,13.351,13.16,13.269,1550000.0
2007-05-09 20:45:00,13.313,13.341,13.172,13.186,1000000.0
2007-05-09 20:50:00,13.267,13.326,13.17,13.293,2100000.0
2007-05-09 20:55:00,13.234,13.347,13.194,13.288,1500000.0
2007-05-09 21:00:00,13.266,13.369,13.234,13.235,600000.0
2007-05-09 21:05:00,13.32,13.32,13.22,13.317,400000.0
2007-05-09 21:10:00,13.314,13.314,13.212,13.31,250000.0
2007-05-09 21:15:00,13.296,13.348,13.207,13.257,850000.0
2007-05-09 21:20:00,13.21,13.379,13.21,13.249,550000.0
2007-05-09 21:25:00,13.333,13.333,13.195,13.247,950000.0
2007-05-09 21:30:00,13.218,13.339,13.218,13.339,250000.0
2007-05-09 21:35:00,13.27,13.362,13.196,13.288,350000.0
2007-05-09 21:40:00,13.317,13.317,13.229,13.286,450000.0
2007-05-09 21:45:00,13.302,13.331,13.206,13.245,1200000.0
2007-05-09 21:50:00,13.247,13.391,13.21,13.365,650000.0
2007-05-09 21:55:00,13.268,13.359,13.202,13.32,1350000.0
2007-05-09 22:00:00,13.284,13.381,13.208,13.208,550000.0
2007-05-09 22:05:00,13.27,13.371,13.229,13.229,300000.0
2007-05-09 22:30:00,13.243,13.272,13.236,13.236,200000.0
2007-05-09 22:35:00,13.248,13.325,13.241,13.257,400000.0
2007-05-09 22:40:00,13.341,13.341,13.239,13.309,400000.0
2007-05-09 22:45:00,13.263,13.321,13.239,13.284,550000.0
2007-05-09 22:50:00,13.235,13.235,13.235,13.235,50000.0
2007-05-09 22:55:00,13.302,13.339,13.208,13.331,650000.0
2007-05-09 23:00:00,13.234,13.357,13.234,13.307,450000.0
2007-05-09 23:05:00,13.259,13.345,13.241,13.266,1000000.0
2007-05-09 23:10:00,13.287,13.422,13.243,13.374,1050000.0
2007-05-09 23:15:00,13.308,13.352,13.237,13.325,850000.0
2007-05-09 23:20:00,13.234,13.354,13.232,13.354,700000.0
2007-05-09 23:30:00,13.274,13.274,13.232,13.232,100000.0
2007-05-09 23:40:00,13.232,13.312,13.232,13.312,100000.0
2007-05-09 23:50:00,13.222,13.296,13.206,13.252,350000.0
2007-05-10 00:00:00,13.36,13.37,12.99,13.224,450000.0
2007-05-10 00:05:00,13.222,13.396,13.197,13.257,1250000.0
2007-05-10 00:10:00,13.235,13.341,13.235,13.274,300000.0
2007-05-10 00:15:00,13.23,13.368,13.23,13.336,450000.0
2007-05-10 00:20:00,13.331,13.396,13.235,13.275,450000.0
2007-05-10 00:25:00,13.319,13.391,13.256,13.313,400000.0
2007-05-10 00:30:00,13.312,13.402,13.257,13.322,400000.0
2007-05-10 00:35:00,13.248,13.346,13.244,13.343,750000.0
2007-05-10 00:40:00,13.368,13.368,13.265,13.268,500000.0
2007-05-10 00:50:00,13.36,13.36,13.251,13.348,250000.0
2007-05-10 00:55:00,13.286,13.385,13.286,13.305,400000.0
2007-05-10 01:05:00,13.374,13.379,13.264,13.35,400000.0
2007-05-10 01:10:00,13.332,13.341,13.224,13.258,850000.0
2007-05-10 01:15:00,13.246,13.322,13.228,13.297,600000.0
2007-05-10 01:20:00,13.329,13.379,13.217,13.379,800000.0
2007-05-10 01:25:00,13.294,13.339,13.219,13.235,1050000.0
2007-05-10 01:30:00,13.272,13.376,13.227,13.253,800000.0
2007-05-10 01:35:00,13.346,13.374,13.267,13.311,800000.0
2007-05-10 01:40:00,13.263,13.371,13.219,13.353,1550000.0
2007-05-10 01:50:00,13.269,13.36,13.269,13.338,450000.0
2007-05-10 01:55:00,13.374,13.374,13.273,13.273,100000.0
2007-05-10 02:00:00,13.261,13.393,13.249,13.379,750000.0
2007-05-10 02:05:00,13.309,13.412,13.23,13.333,1850000.0
2007-05-10 02:10:00,13.236,13.339,13.198,13.216,1600000.0
2007-05-10 02:15:00,13.223,13.346,13.18,13.262,1200000.0
2007-05-10 02:20:00,13.331,13.344,13.15,13.29,1450000.0
2007-05-10 02:25:00,13.238,13.321,13.173,13.27,950000.0
2007-05-10 02:30:00,13.196,13.392,13.157,13.215,1850000.0
2007-05-10 02:35:00,13.31,13.35,13.16,13.281,1800000.0
2007-05-10 02:40:00,13.27,13.349,13.207,13.316,2150000.0
2007-05-10 02:45:00,13.262,13.32,13.169,13.293,1350000.0
2007-05-10 02:50:00,13.29,13.338,13.188,13.289,1450000.0
2007-05-10 02:55:00,13.17,13.38,13.17,13.314,950000.0
2007-05-10 03:00:00,13.284,13.345,13.187,13.231,1450000.0
2007-05-10 03:05:00,13.203,13.322,13.173,13.28,1050000.0
2007-05-10 03:10:00,13.213,13.342,13.16,13.25,1500000.0
2007-05-10 03:15:00,13.235,13.344,13.16,13.266,1950000.0
2007-05-10 03:20:00,13.191,13.268,13.184,13.254,350000.0
2007-05-10 03:25:00,13.244,13.323,13.173,13.283,850000.0
2007-05-10 03:30:00,13.255,13.329,13.166,13.257,1200000.0
2007-05-10 03:35:00,13.187,13.323,13.17,13.217,1500000.0
2007-05-10 03:40:00,13.19,13.273,13.158,13.184,550000.0
2007-05-10 03:45:00,13.227,13.351,13.154,13.332,1100000.0
2007-05-10 03:50:00,13.287,13.355,13.198,13.286,1350000.0
2007-05-10 03:55:00,13.227,13.301,13.191,13.219,750000.0
2007-05-10 04:00:00,13.286,13.286,13.191,13.254,200000.0
2007-05-10 04:15:00,13.191,13.268,13.184,13.254,550000.0
2007-05-10 04:25:00,13.24,13.302,13.176,13.176,500000.0
2007-05-10 04:30:00,13.191,13.272,13.179,13.264,350000.0
2007-05-10 04:35:00,13.236,13.313,13.194,13.264,650000.0
2007-05-10 04:50:00,13.197,13.308,13.183,13.298,600000.0
2007-05-10 04:55:00,13.234,13.311,13.227,13.237,500000.0
2007-05-10 05:00:00,13.232,13.347,13.194,13.312,750000.0
2007-05-10 05:05:00,13.239,13.333,13.201,13.263,450000.0
2007-05-10 05:10:00,13.285,13.349,13.198,13.281,1050000.0
2007-05-10 05:15:00,13.201,13.304,13.194,13.304,450000.0
2007-05-10 05:20:00,13.326,13.353,13.229,13.243,850000.0
2007-05-10 05:25:00,13.267,13.309,13.189,13.276,1400000.0
2007-05-10 05:30:00,13.295,13.344,13.187,13.277,850000.0
2007-05-10 05:35:00,13.218,13.294,13.163,13.219,1550000.0
2007-05-10 05:40:00,13.179,13.304,13.163,13.259,750000.0
2007-05-10 05:45:00,13.199,13.338,13.19,13.218,700000.0
2007-05-10 05:50:00,13.184,13.303,13.184,13.184,700000.0
2007-05-10 05:55:00,13.191,13.331,13.184,13.331,700000.0
2007-05-10 06:00:00,13.198,13.304,13.184,13.295,1450000.0
2007-05-10 06:05:00,13.232,13.318,13.156,13.313,600000.0
2007-05-10 06:10:00,13.268,13.268,13.186,13.191,600000.0
2007-05-10 06:15:00,13.271,13.283,13.167,13.227,250000.0
2007-05-10 06:20:00,13.144,13.269,13.144,13.269,550000.0
2007-05-10 06:25:00,13.246,13.302,13.169,13.22,350000.0
2007-05-10 06:30:00,13.191,13.325,13.184,13.303,500000.0
2007-05-10 06:35:00,13.161,13.275,13.161,13.275,400000.0
2007-05-10 06:40:00,13.293,13.316,13.206,13.286,1000000.0
2007-05-10 06:45:00,13.259,13.318,13.161,13.268,850000.0
2007-05-10 06:50:00,13.184,13.309,13.151,13.151,800000.0
2007-05-10 06:55:00,13.253,13.303,13.17,13.26,800000.0
2007-05-10 07:00:00,13.225,13.289,13.161,13.221,750000.0
2007-05-10 07:05:00,13.269,13.339,13.184,13.266,750000.0
2007-05-10 07:10:00,13.241,13.332,13.187,13.187,650000.0
2007-05-10 07:15:00,13.228,13.302,13.193,13.193,500000.0
2007-05-10 07:20:00,13.308,13.34,13.167,13.32,1050000.0
2007-05-10 07:25:00,13.269,13.309,13.158,13.158,1250000.0
2007-05-10 07:30:00,13.215,13.317,13.149,13.211,1400000.0
2007-05-10 07:35:00,13.163,13.323,13.163,13.278,1850000.0
2007-05-10 07:40:00,13.238,13.389,13.146,13.238,1650000.0
2007-05-10 07:45:00,13.241,13.318,13.144,13.207,2050000.0
2007-05-10 07:50:00,13.21,13.341,13.165,13.279,1850000.0
2007-05-10 07:55:00,13.194,13.314,13.176,13.28,1000000.0
2007-05-10 08:00:00,13.291,13.314,13.157,13.208,2550000.0
2007-05-10 08:05:00,13.198,13.336,13.141,13.289,1900000.0
2007-05-10 08:10:00,13.162,13.284,13.129,13.243,1900000.0
2007-05-10 08:15:00,13.14,13.317,13.122,13.142,2000000.0
2007-05-10 08:20:00,13.276,13.296,13.101,13.172,2050000.0
2007-05-10 08:25:00,13.211,13.32,13.107,13.213,1850000.0
2007-05-10 08:30:00,13.148,13.303,13.135,13.275,2200000.0
2007-05-10 08:35:00,13.149,13.26,13.112,13.164,2200000.0
2007-05-10 08:40:00,13.268,13.336,13.156,13.262,2200000.0
2007-05-10 08:45:00,13.292,13.314,13.146,13.236,2500000.0
2007-05-10 08:50:00,13.136,13.296,13.105,13.26,1850000.0
2007-05-10 08:55:00,13.243,13.345,13.125,13.253,1800000.0
2007-05-10 09:00:00,13.217,13.316,13.134,13.208,2050000.0
2007-05-10 09:05:00,13.271,13.346,13.153,13.172,1700000.0
2007-05-10 09:10:00,13.266,13.268,13.129,13.188,1550000.0
2007-05-10 09:15:00,13.188,13.292,13.157,13.231,1550000.0
2007-05-10 09:20:00,13.209,13.285,13.164,13.259,1000000.0
2007-05-10 09:25:00,13.168,13.283,13.122,13.283,850000.0
2007-05-10 09:30:00,13.21,13.324,13.085,13.197,1800000.0
2007-05-10 09:35:00,13.178,13.279,13.095,13.248,2200000.0
2007-05-10 09:40:00,13.189,13.311,13.135,13.183,2200000.0
2007-05-10 09:45:00,13.213,13.294,13.108,13.154,2050000.0
2007-05-10 09:50:00,13.15,13.269,13.106,13.228,1850000.0
2007-05-10 09:55:00,13.211,13.267,13.101,13.26,2150000.0
2007-05-10 10:00:00,13.252,13.338,13.119,13.214,2200000.0
2007-05-10 10:05:00,13.128,13.326,13.128,13.3,2350000.0
2007-05-10 10:10:00,13.28,13.304,13.121,13.185,2300000.0
2007-05-10 10:15:00,13.271,13.3,13.146,13.231,2000000.0
2007-05-10 10:20:00,13.178,13.317,13.117,13.297,2700000.0
2007-05-10 10:25:00,13.19,13.323,13.136,13.239,2750000.0
2007-05-10 10:30:00,13.168,13.31,13.107,13.202,2350000.0
2007-05-10 10:35:00,13.134,13.271,13.066,13.073,2350000.0
2007-05-10 10:40:00,13.245,13.269,13.089,13.199,2950000.0
2007-05-10 10:45:00,13.23,13.273,13.093,13.158,2150000.0
2007-05-10 10:50:00,13.194,13.29,13.117,13.145,3500000.0
2007-05-10 10:55:00,13.224,13.284,13.096,13.154,2450000.0
2007-05-10 11:00:00,13.195,13.282,13.097,13.263,2200000.0
2007-05-10 11:05:00,13.119,13.272,13.107,13.24,2200000.0
2007-05-10 11:10:00,13.13,13.266,13.118,13.256,1450000.0
2007-05-10 11:15:00,13.183,13.306,13.127,13.269,2150000.0
2007-05-10 11:20:00,13.218,13.28,13.096,13.203,2300000.0
2007-05-10 11:25:00,13.152,13.285,13.125,13.201,2300000.0
2007-05-10 11:30:00,13.261,13.275,13.119,13.234,2050000.0
2007-05-10 11:35:00,13.209,13.277,13.099,13.154,2150000.0
2007-05-10 11:40:00,13.153,13.289,13.11,13.231,2050000.0
2007-05-10 11:45:00,13.171,13.272,13.104,13.202,2200000.0
2007-05-10 11:50:00,13.183,13.3,13.086,13.23,2200000.0
2007-05-10 11:55:00,13.186,13.275,13.12,13.172,1950000.0
2007-05-10 12:00:00,13.21,13.283,13.124,13.151,1850000.0
2007-05-10 12:05:00,13.247,13.314,13.142,13.186,1950000.0
2007-05-10 12:10:00,13.218,13.295,13.114,13.266,2050000.0
2007-05-10 12:15:00,13.218,13.306,13.12,13.142,2100000.0
2007-05-10 12:20:00,13.17,13.276,13.096,13.258,2450000.0
2007-05-10 12:25:00,13.265,13.279,13.116,13.268,2450000.0
2007-05-10 12:30:00,13.265,13.29,13.105,13.114,2050000.0
2007-05-10 12:35:00,13.243,13.286,13.069,13.202,2100000.0
2007-05-10 12:40:00,13.203,13.301,13.106,13.133,2400000.0
2007-05-10 12:45:00,13.184,13.277,13.11,13.161,2250000.0
2007-05-10 12:50:00,13.161,13.263,13.113,13.171,2300000.0
2007-05-10 12:55:00,13.161,13.273,13.079,13.218,2150000.0
2007-05-10 13:00:00,13.242,13.284,13.121,13.145,2200000.0
2007-05-10 13:05:00,13.138,13.288,13.101,13.111,2200000.0
2007-05-10 13:10:00,13.21,13.273,13.095,13.264,2250000.0
2007-05-10 13:15:00,13.191,13.277,13.095,13.153,2000000.0
2007-05-10 13:20:00,13.18,13.275,13.135,13.242,2050000.0
2007-05-10 13:25:00,13.212,13.287,13.115,13.251,2100000.0
2007-05-10 13:30:00,13.244,13.292,13.098,13.169,2100000.0
2007-05-10 13:35:00,13.129,13.28,13.071,13.21,2250000.0
2007-05-10 13:40:00,13.182,13.265,13.101,13.165,1950000.0
2007-05-10 13:45:00,13.127,13.261,13.106,13.222,2100000.0
2007-05-10 13:50:00,13.158,13.254,13.082,13.214,2000000.0
2007-05-10 13:55:00,13.175,13.281,13.089,13.281,1950000.0
2007-05-10 14:00:00,13.216,13.281,13.132,13.274,1800000.0
2007-05-10 14:05:00,13.249,13.288,13.131,13.171,2050000.0
2007-05-10 14:10:00,13.181,13.287,13.095,13.233,2050000.0
2007-05-10 14:15:00,13.149,13.307,13.12,13.307,2300000.0
2007-05-10 14:20:00,13.168,13.272,13.114,13.252,2050000.0
2007-05-10 14:25:00,13.17,13.256,13.106,13.188,1850000.0
2007-05-10 14:30:00,13.224,13.326,13.124,13.185,2050000.0
2007-05-10 14:35:00,13.26,13.26,13.091,13.234,2350000.0
2007-05-10 14:40:00,13.18,13.26,13.075,13.196,2300000.0
2007-05-10 14:45:00,13.155,13.261,13.038,13.054,2000000.0
2007-05-10 14:50:00,13.12,13.238,13.068,13.13,2150000.0
2007-05-10 14:55:00,13.155,13.183,13.006,13.18,2300000.0
2007-05-10 15:00:00,13.068,13.206,13.013,13.058,2400000.0
2007-05-10 15:05:00,13.056,13.196,13.01,13.058,2250000.0
2007-05-10 15:10:00,13.084,13.18,13.015,13.062,2050000.0
2007-05-10 15:15:00,13.169,13.203,13.015,13.131,2050000.0
2007-05-10 15:20:00,13.096,13.188,13.029,13.109,2250000.0
2007-05-10 15:25:00,13.176,13.188,13.058,13.059,2000000.0
2007-05-10 15:30:00,13.12,13.175,13.004,13.148,2300000.0
2007-05-10 15:35:00,13.142,13.218,13.03,13.085,2450000.0
2007-05-10 15:40:00,13.056,13.219,13.049,13.198,2000000.0
2007-05-10 15:45:00,13.199,13.23,13.066,13.2,2100000.0
2007-05-10 15:50:00,13.083,13.202,13.03,13.179,2350000.0
2007-05-10 15:55:00,13.064,13.206,13.018,13.114,2350000.0
2007-05-10 16:00:00,13.16,13.236,12.999,13.156,2400000.0
2007-05-10 16:05:00,13.195,13.224,13.046,13.191,2100000.0
2007-05-10 16:10:00,13.162,13.198,13.035,13.138,2300000.0
2007-05-10 16:15:00,13.172,13.259,13.075,13.143,2150000.0
2007-05-10 16:20:00,13.245,13.254,13.099,13.233,2350000.0
2007-05-10 16:25:00,13.2,13.249,13.093,13.136,2200000.0
2007-05-10 16:30:00,13.12,13.243,13.062,13.236,2050000.0
2007-05-10 16:35:00,13.11,13.274,13.055,13.23,2450000.0
2007-05-10 16:40:00,13.174,13.261,13.095,13.232,2100000.0
2007-05-10 16:45:00,13.176,13.224,13.067,13.09,2300000.0
2007-05-10 16:50:00,13.093,13.24,13.078,13.176,2000000.0
2007-05-10 16:55:00,13.178,13.241,13.078,13.145,2350000.0
2007-05-10 17:00:00,13.226,13.226,13.073,13.151,2100000.0
2007-05-10 17:05:00,13.205,13.235,13.001,13.112,2200000.0
2007-05-10 17:10:00,13.164,13.233,13.027,13.156,2150000.0
2007-05-10 17:15:00,13.079,13.181,13.024,13.148,1850000.0
2007-05-10 17:20:00,13.108,13.21,13.037,13.096,2250000.0
2007-05-10 17:25:00,13.184,13.226,13.064,13.212,2300000.0
2007-05-10 17:30:00,13.07,13.229,13.021,13.175,2300000.0
2007-05-10 17:35:00,13.137,13.188,13.021,13.03,2250000.0
2007-05-10 17:40:00,13.065,13.228,13.063,13.148,2200000.0
2007-05-10 17:45:00,13.094,13.208,13.031,13.185,2050000.0
2007-05-10 17:50:00,13.208,13.262,13.07,13.224,2300000.0
2007-05-10 17:55:00,13.114,13.226,13.061,13.202,1950000.0
2007-05-10 18:00:00,13.087,13.209,13.046,13.093,2150000.0
2007-05-10 18:05:00,13.148,13.217,13.057,13.203,2600000.0
2007-05-10 18:10:00,13.185,13.186,13.032,13.134,1950000.0
2007-05-10 18:15:00,13.111,13.16,12.955,13.035,2050000.0
2007-05-10 18:20:00,12.985,13.151,12.97,13.071,2100000.0
2007-05-10 18:25:00,13.068,13.183,13.023,13.183,2100000.0
2007-05-10 18:30:00,13.144,13.175,13.015,13.158,3200000.0
2007-05-10 18:35:00,13.068,13.165,12.966,13.107,2150000.0
2007-05-10 18:40:00,13.008,13.12,12.956,13.003,2100000.0
2007-05-10 18:45:00,12.989,13.131,12.968,13.116,1950000.0
2007-05-10 18:50:00,13.102,13.135,12.99,13.052,2250000.0
2007-05-10 18:55:00,13.029,13.136,12.984,13.068,2050000.0
2007-05-10 19:00:00,13.051,13.121,12.926,13.054,2150000.0
2007-05-10 19:05:00,12.992,13.087,12.931,13.082,1800000.0
2007-05-10 19:10:00,13.094,13.127,12.93,13.05,2050000.0
2007-05-10 19:15:00,12.999,13.105,12.919,13.104,2050000.0
2007-05-10 19:20:00,12.991,13.074,12.882,12.901,1800000.0
2007-05-10 19:25:00,12.981,13.065,12.866,12.931,2150000.0
2007-05-10 19:30:00,12.91,13.034,12.877,12.916,1900000.0
2007-05-10 19:35:00,12.916,13.054,12.875,12.881,1900000.0
2007-05-10 19:40:00,12.883,13.022,12.843,12.843,1900000.0
2007-05-10 19:45:00,12.921,13.013,12.829,12.896,2000000.0
2007-05-10 19:50:00,12.966,13.007,12.87,12.931,2200000.0
2007-05-10 19:55:00,12.984,13.029,12.845,12.869,2600000.0
2007-05-10 20:00:00,13.009,13.075,12.861,12.861,1550000.0
2007-05-10 20:05:00,13.004,13.07,12.848,13.014,2100000.0
2007-05-10 20:10:00,12.985,13.023,12.857,12.948,1950000.0
2007-05-10 20:15:00,12.968,13.024,12.864,12.879,1600000.0
2007-05-10 20:20:00,13.003,13.013,12.854,12.894,1400000.0
2007-05-10 20:25:00,12.932,13.004,12.865,13.004,1700000.0
2007-05-10 20:30:00,12.89,13.015,12.867,13.004,1200000.0
2007-05-10 20:35:00,13.028,13.028,12.878,12.889,1350000.0
2007-05-10 20:40:00,12.89,13.003,12.867,13.003,800000.0
2007-05-10 20:45:00,12.973,13.044,12.868,12.868,1250000.0
2007-05-10 20:50:00,12.98,13.035,12.861,13.011,1450000.0
2007-05-10 20:55:00,12.915,13.04,12.873,12.965,800000.0
2007-05-10 21:00:00,12.937,13.06,12.879,12.924,1300000.0
2007-05-10 21:05:00,13.011,13.045,12.944,13.028,1000000.0
2007-05-10 21:10:00,12.986,13.051,12.916,13.019,1150000.0
2007-05-10 21:15:00,12.998,13.064,12.885,12.99,1850000.0
2007-05-10 21:20:00,12.9,13.047,12.9,12.994,1100000.0
2007-05-10 21:25:00,13.033,13.033,12.911,12.911,1000000.0
2007-05-10 21:30:00,13.005,13.045,12.892,12.983,1000000.0
2007-05-10 21:35:00,12.951,13.057,12.898,12.95,750000.0
2007-05-10 21:40:00,13.005,13.005,12.887,12.894,700000.0
2007-05-10 21:45:00,12.997,13.024,12.849,12.964,2150000.0
2007-05-10 21:50:00,12.946,12.999,12.848,12.986,1400000.0
2007-05-10 21:55:00,12.977,13.01,12.868,12.919,1050000.0
2007-05-10 22:00:00,12.983,13.066,12.907,12.969,1050000.0
2007-05-10 22:05:00,12.97,13.044,12.912,13.027,1300000.0
2007-05-10 22:10:00,13.0,13.053,12.923,13.052,600000.0
2007-05-10 22:15:00,12.922,13.07,12.922,12.942,550000.0
2007-05-10 22:20:00,13.001,13.044,12.909,13.011,1000000.0
2007-05-10 22:25:00,13.034,13.053,12.932,13.026,1000000.0
2007-05-10 22:30:00,12.969,13.022,12.904,12.977,1100000.0
2007-05-10 22:35:00,12.926,13.003,12.904,12.988,350000.0
2007-05-10 22:40:00,13.038,13.038,12.909,12.938,200000.0
2007-05-10 22:45:00,12.943,13.01,12.909,13.003,650000.0
2007-05-10 22:50:00,13.015,13.032,12.911,12.93,900000.0
2007-05-10 22:55:00,12.974,13.044,12.916,13.039,500000.0
2007-05-10 23:00:00,13.011,13.011,12.858,12.943,350000.0
2007-05-10 23:05:00,12.935,13.011,12.935,13.011,300000.0
2007-05-10 23:10:00,12.981,13.027,12.872,13.009,1400000.0
2007-05-10 23:15:00,12.909,13.039,12.9,12.987,1000000.0
2007-05-10 23:25:00,12.987,12.987,12.837,12.853,350000.0
2007-05-10 23:35:00,12.92,13.007,12.888,13.007,600000.0
2007-05-10 23:45:00,12.855,12.954,12.855,12.954,200000.0
2007-05-10 23:50:00,12.925,13.0,12.904,12.917,300000.0
2007-05-10 23:55:00,12.932,13.0,12.932,12.959,150000.0
2007-05-11 00:00:00,13.03,13.29,12.89,12.957,350000.0
2007-05-11 00:05:00,13.005,13.005,12.871,12.985,750000.0
2007-05-11 00:10:00,12.903,13.016,12.861,13.006,950000.0
2007-05-11 00:15:00,13.015,13.015,12.886,12.934,400000.0
2007-05-11 00:20:00,12.986,12.986,12.901,12.935,400000.0
2007-05-11 00:30:00,13.005,13.016,12.864,12.943,800000.0
2007-05-11 00:35:00,12.905,13.014,12.905,12.989,400000.0
2007-05-11 00:40:00,12.926,12.987,12.908,12.91,300000.0
2007-05-11 00:45:00,12.996,12.996,12.869,12.879,650000.0
2007-05-11 00:50:00,12.99,12.99,12.875,12.972,250000.0
2007-05-11 00:55:00,12.9,12.951,12.859,12.909,650000.0
2007-05-11 01:00:00,12.925,13.021,12.906,12.946,750000.0
2007-05-11 01:05:00,12.949,13.079,12.865,12.971,1600000.0
2007-05-11 01:10:00,12.927,12.969,12.903,12.958,250000.0
2007-05-11 01:15:00,12.954,13.011,12.884,12.914,1100000.0
2007-05-11 01:20:00,12.973,13.013,12.875,12.928,350000.0
2007-05-11 01:25:00,12.964,13.013,12.891,12.974,1000000.0
2007-05-11 01:30:00,12.989,13.03,12.863,12.985,650000.0
2007-05-11 01:35:00,12.978,12.998,12.893,12.907,850000.0
2007-05-11 01:40:00,12.884,12.992,12.884,12.911,1000000.0
2007-05-11 01:45:00,12.861,13.013,12.861,12.88,900000.0
2007-05-11 01:50:00,12.878,12.967,12.878,12.949,450000.0
2007-05-11 01:55:00,12.959,12.976,12.848,12.946,1350000.0
2007-05-11 02:00:00,12.853,12.966,12.808,12.826,1600000.0
2007-05-11 02:05:00,12.79,12.964,12.79,12.92,2000000.0
2007-05-11 02:10:00,12.924,12.97,12.807,12.933,2200000.0
2007-05-11 02:15:00,12.875,12.955,12.758,12.87,1800000.0
2007-05-11 02:20:00,12.83,12.918,12.754,12.825,1450000.0
2007-05-11 02:25:00,12.834,12.94,12.794,12.852,1250000.0
2007-05-11 02:30:00,12.883,12.954,12.785,12.871,1600000.0
2007-05-11 02:35:00,12.942,12.942,12.776,12.801,1550000.0
2007-05-11 02:40:00,12.896,13.007,12.788,12.937,1950000.0
2007-05-11 02:45:00,12.963,12.963,12.797,12.839,1450000.0
2007-05-11 02:50:00,12.908,12.976,12.819,12.937,1700000.0
2007-05-11 02:55:00,12.82,12.972,12.794,12.901,1450000.0
2007-05-11 03:00:00,12.923,13.0,12.818,12.834,1550000.0
2007-05-11 03:05:00,12.965,12.979,12.819,12.932,1100000.0
2007-05-11 03:10:00,12.821,13.017,12.821,13.017,1950000.0
2007-05-11 03:15:00,12.99,13.01,12.837,12.955,2000000.0
2007-05-11 03:20:00,12.869,13.011,12.833,12.882,1350000.0
2007-05-11 03:25:00,12.859,13.007,12.828,12.828,1650000.0
2007-05-11 03:30:00,12.914,12.971,12.828,12.851,1300000.0
2007-05-11 03:35:00,12.954,12.97,12.807,12.891,1200000.0
2007-05-11 03:40:00,12.785,12.972,12.785,12.873,1900000.0
2007-05-11 03:45:00,12.973,13.01,12.813,12.984,2350000.0
2007-05-11 03:50:00,12.884,13.005,12.84,12.931,1900000.0
2007-05-11 03:55:00,12.889,12.96,12.829,12.872,1450000.0
2007-05-11 04:00:00,12.797,12.959,12.793,12.829,1250000.0
2007-05-11 04:05:00,12.831,12.983,12.831,12.869,1450000.0
2007-05-11 04:10:00,12.848,12.987,12.832,12.928,1200000.0
2007-05-11 04:15:00,12.928,12.959,12.831,12.938,950000.0
2007-05-11 04:20:00,12.884,12.982,12.84,12.971,1750000.0
2007-05-11 04:25:00,12.885,12.948,12.819,12.948,350000.0
2007-05-11 04:30:00,12.856,12.975,12.84,12.96,500000.0
2007-05-11 04:35:00,12.946,12.975,12.817,12.926,1250000.0
2007-05-11 04:40:00,12.977,13.005,12.861,12.893,850000.0
2007-05-11 04:45:00,12.931,12.971,12.854,12.971,500000.0
2007-05-11 04:50:00,12.861,12.965,12.839,12.89,700000.0
2007-05-11 04:55:00,12.962,12.962,12.808,12.847,1200000.0
2007-05-11 05:00:00,12.976,13.007,12.833,12.861,2050000.0
2007-05-11 05:05:00,12.94,13.003,12.859,12.963,1550000.0
2007-05-11 05:10:00,12.941,13.008,12.826,12.826,1950000.0
2007-05-11 05:15:00,12.972,13.037,12.891,12.981,650000.0
2007-05-11 05:20:00,13.014,13.033,12.891,12.96,1250000.0
2007-05-11 05:25:00,12.934,12.999,12.871,12.966,1450000.0
2007-05-11 05:30:00,12.899,13.016,12.876,12.974,1000000.0
2007-05-11 05:35:00,13.011,13.06,12.863,12.94,1900000.0
2007-05-11 05:40:00,12.899,13.027,12.873,12.985,1250000.0
2007-05-11 05:45:00,12.931,13.046,12.839,12.928,1350000.0
2007-05-11 05:50:00,12.916,13.063,12.849,12.99,1650000.0
2007-05-11 05:55:00,12.921,13.026,12.865,12.957,950000.0
2007-05-11 06:00:00,12.877,13.039,12.853,13.003,1750000.0
2007-05-11 06:05:00,12.922,13.04,12.89,12.939,700000.0
2007-05-11 06:10:00,12.963,13.03,12.887,12.902,1450000.0
2007-05-11 06:15:00,12.923,13.037,12.866,13.037,1600000.0
2007-05-11 06:20:00,13.011,13.042,12.887,12.92,900000.0
2007-05-11 06:25:00,12.933,13.037,12.881,12.92,700000.0
2007-05-11 06:30:00,12.973,13.03,12.89,12.89,1300000.0
2007-05-11 06:35:00,13.027,13.037,12.859,13.015,1950000.0
2007-05-11 06:40:00,12.993,13.042,12.911,13.006,2000000.0
2007-05-11 06:45:00,13.009,13.054,12.865,12.991,2100000.0
2007-05-11 06:50:00,12.903,13.047,12.888,13.037,1400000.0
2007-05-11 06:55:00,12.958,13.014,12.86,13.014,1850000.0
2007-05-11 07:00:00,12.935,13.019,12.866,12.886,1600000.0
2007-05-11 07:05:00,12.912,13.014,12.899,12.971,750000.0
2007-05-11 07:10:00,12.918,13.008,12.909,12.969,650000.0
2007-05-11 07:15:00,12.873,13.031,12.857,12.906,1050000.0
2007-05-11 07:20:00,13.006,13.018,12.894,12.894,1600000.0
2007-05-11 07:25:00,12.969,13.029,12.879,12.918,1250000.0
2007-05-11 07:30:00,12.925,13.032,12.852,12.917,1150000.0
2007-05-11 07:35:00,12.863,13.029,12.849,12.978,1850000.0
2007-05-11 07:40:00,12.937,12.998,12.868,12.968,1400000.0
2007-05-11 07:45:00,12.971,13.053,12.874,12.956,1450000.0
2007-05-11 07:50:00,12.93,13.045,12.861,12.99,1450000.0
2007-05-11 07:55:00,12.899,13.013,12.866,12.892,1550000.0
2007-05-11 08:00:00,12.994,13.057,12.868,12.91,2550000.0
2007-05-11 08:05:00,12.898,13.053,12.856,13.012,1900000.0
2007-05-11 08:10:00,12.882,13.017,12.857,12.985,1900000.0
2007-05-11 08:15:00,12.91,13.066,12.857,12.884,2000000.0
2007-05-11 08:20:00,12.975,13.039,12.832,12.837,2050000.0
2007-05-11 08:25:00,12.911,12.974,12.817,12.894,1850000.0
2007-05-11 08:30:00,12.805,12.969,12.779,12.884,2200000.0
2007-05-11 08:35:00,12.854,13.004,12.833,12.866,2200000.0
2007-05-11 08:40:00,12.966,13.03,12.856,12.98,2200000.0
2007-05-11 08:45:00,12.996,13.036,12.859,12.937,2500000.0
2007-05-11 08:50:00,12.855,12.997,12.85,12.949,1700000.0
2007-05-11 08:55:00,12.92,13.016,12.779,12.926,2300000.0
2007-05-11 09:00:00,12.927,12.993,12.789,12.821,2050000.0
2007-05-11 09:05:00,12.906,12.997,12.825,12.87,1800000.0
2007-05-11 09:10:00,12.948,12.993,12.803,12.89,2100000.0
2007-05-11 09:15:00,12.875,12.968,12.825,12.924,1750000.0
2007-05-11 09:20:00,12.881,13.032,12.819,12.916,2100000.0
2007-05-11 09:25:00,12.975,13.02,12.849,13.02,2000000.0
2007-05-11 09:30:00,12.873,13.01,12.832,12.962,2100000.0
2007-05-11 09:35:00,12.872,12.992,12.81,12.942,2200000.0
2007-05-11 09:40:00,12.832,13.034,12.791,12.867,2200000.0
2007-05-11 09:45:00,12.894,12.997,12.808,12.851,2050000.0
2007-05-11 09:50:00,12.897,12.993,12.837,12.946,1850000.0
2007-05-11 09:55:00,12.921,12.993,12.81,12.95,2150000.0
2007-05-11 10:00:00,12.953,12.999,12.812,12.88,2200000.0
2007-05-11 10:05:00,12.82,12.979,12.82,12.956,2350000.0
2007-05-11 10:10:00,12.978,12.995,12.838,12.849,1750000.0
2007-05-11 10:15:00,12.965,12.987,12.793,12.896,2000000.0
2007-05-11 10:20:00,12.909,13.029,12.85,13.013,2700000.0
2007-05-11 10:25:00,12.861,13.026,12.823,12.964,2750000.0
2007-05-11 10:30:00,12.899,13.064,12.835,12.985,2350000.0
2007-05-11 10:35:00,12.917,13.046,12.846,12.866,2350000.0
2007-05-11 10:40:00,13.016,13.06,12.867,12.969,2950000.0
2007-05-11 10:45:00,12.997,13.045,12.815,12.823,2150000.0
2007-05-11 10:50:00,12.945,13.068,12.857,12.884,3500000.0
2007-05-11 10:55:00,12.958,13.043,12.832,12.835,2450000.0
2007-05-11 11:00:00,12.948,13.032,12.802,12.967,2200000.0
2007-05-11 11:05:00,12.856,12.995,12.829,12.962,2200000.0
2007-05-11 11:10:00,12.822,13.018,12.809,12.973,1950000.0
2007-05-11 11:15:00,12.864,13.002,12.828,12.963,2150000.0
2007-05-11 11:20:00,12.93,13.007,12.82,12.952,2300000.0
2007-05-11 11:25:00,12.876,13.001,12.862,12.905,2300000.0
2007-05-11 11:30:00,12.968,13.022,12.824,12.935,2050000.0
2007-05-11 11:35:00,12.966,12.984,12.808,12.889,2150000.0
2007-05-11 11:40:00,12.9,13.004,12.836,12.943,2050000.0
2007-05-11 11:45:00,12.873,13.022,12.863,12.938,2200000.0
2007-05-11 11:50:00,12.913,13.034,12.827,12.974,2200000.0
2007-05-11 11:55:00,12.93,13.035,12.881,12.932,1950000.0
2007-05-11 12:00:00,12.969,13.069,12.879,12.907,1850000.0
2007-05-11 12:05:00,12.989,13.052,12.854,12.948,1950000.0
2007-05-11 12:10:00,13.005,13.034,12.822,12.982,2050000.0
2007-05-11 12:15:00,12.921,12.997,12.844,12.878,2100000.0
2007-05-11 12:20:00,12.909,13.024,12.83,12.95,2450000.0
2007-05-11 12:25:00,12.966,13.004,12.836,12.981,2450000.0
2007-05-11 12:30:00,12.945,12.981,12.834,12.834,2050000.0
2007-05-11 12:35:00,12.952,12.992,12.829,12.922,2100000.0
2007-05-11 12:40:00,12.93,12.979,12.822,12.837,2400000.0
2007-05-11 12:45:00,12.881,13.005,12.806,12.904,2250000.0
2007-05-11 12:50:00,12.899,13.024,12.851,12.924,1800000.0
2007-05-11 12:55:00,12.892,13.003,12.813,12.965,2150000.0
2007-05-11 13:00:00,12.961,13.058,12.839,12.863,2200000.0
2007-05-11 13:05:00,12.83,13.028,12.83,12.899,2200000.0
2007-05-11 13:10:00,12.966,13.051,12.88,13.0,2250000.0
2007-05-11 13:15:00,12.937,13.045,12.848,12.958,2000000.0
2007-05-11 13:20:00,12.941,13.04,12.874,13.04,2050000.0
2007-05-11 13:25:00,13.008,13.034,12.852,12.966,2100000.0
2007-05-11 13:30:00,13.001,13.083,12.885,12.969,2100000.0
2007-05-11 13:35:00,12.968,13.066,12.864,13.01,2250000.0
2007-05-11 13:40:00,12.985,13.067,12.875,12.977,1950000.0
2007-05-11 13:45:00,12.932,13.069,12.897,13.014,2100000.0
2007-05-11 13:50:00,12.946,13.077,12.919,13.057,2000000.0
2007-05-11 13:55:00,12.991,13.053,12.878,13.046,1950000.0
2007-05-11 14:00:00,13.026,13.079,12.901,13.076,1800000.0
2007-05-11 14:05:00,13.032,13.095,12.898,12.981,2050000.0
2007-05-11 14:10:00,12.938,13.063,12.89,12.985,2050000.0
2007-05-11 14:15:00,12.91,13.095,12.887,13.037,2300000.0
2007-05-11 14:20:00,12.95,13.066,12.886,13.032,2050000.0
2007-05-11 14:25:00,12.964,13.054,12.912,13.042,1850000.0
2007-05-11 14:30:00,13.02,13.122,12.949,12.999,2050000.0
2007-05-11 14:35:00,13.07,13.083,12.934,13.05,2350000.0
2007-05-11 14:40:00,12.996,13.067,12.905,13.029,2300000.0
2007-05-11 14:45:00,12.996,13.143,12.933,12.979,2000000.0
2007-05-11 14:50:00,13.017,13.125,12.955,13.011,2150000.0
2007-05-11 14:55:00,13.064,13.161,12.968,13.141,2300000.0
2007-05-11 15:00:00,13.03,13.194,12.992,13.067,2400000.0
2007-05-11 15:05:00,13.02,13.16,13.013,13.036,2250000.0
2007-05-11 15:10:00,13.06,13.175,12.995,12.995,2250000.0
2007-05-11 15:15:00,13.124,13.146,12.986,13.091,2050000.0
2007-05-11 15:20:00,13.03,13.144,12.988,13.002,2150000.0
2007-05-11 15:25:00,13.125,13.133,13.003,13.061,2000000.0
2007-05-11 15:30:00,13.089,13.161,12.99,13.131,2300000.0
2007-05-11 15:35:00,13.1,13.206,12.962,12.973,2450000.0
2007-05-11 15:40:00,12.992,13.131,12.948,13.103,2000000.0
2007-05-11 15:45:00,13.141,13.141,12.956,13.101,2100000.0
2007-05-11 15:50:00,13.036,13.15,12.965,13.095,2250000.0
2007-05-11 15:55:00,12.974,13.144,12.956,13.018,2350000.0
2007-05-11 16:00:00,13.087,13.125,12.928,13.086,2400000.0
2007-05-11 16:05:00,13.096,13.126,12.959,13.121,2100000.0
2007-05-11 16:10:00,13.114,13.19,12.985,13.058,2300000.0
2007-05-11 16:15:00,13.134,13.165,12.991,13.053,2150000.0
2007-05-11 16:20:00,13.141,13.159,12.998,13.137,2350000.0
2007-05-11 16:25:00,13.141,13.181,13.01,13.094,2200000.0
2007-05-11 16:30:00,13.047,13.184,13.018,13.175,2050000.0
2007-05-11 16:35:00,13.083,13.211,13.012,13.158,2450000.0
2007-05-11 16:40:00,13.061,13.187,13.007,13.157,2100000.0
2007-05-11 16:45:00,13.078,13.195,13.025,13.045,2300000.0
2007-05-11 16:50:00,13.049,13.206,13.019,13.127,2000000.0
2007-05-11 16:55:00,13.156,13.197,13.033,13.047,2350000.0
2007-05-11 17:00:00,13.154,13.167,12.995,13.073,2100000.0
2007-05-11 17:05:00,13.127,13.193,12.991,13.034,2200000.0
2007-05-11 17:10:00,13.129,13.263,13.075,13.184,2150000.0
2007-05-11 17:15:00,13.116,13.241,13.064,13.158,2150000.0
2007-05-11 17:20:00,13.216,13.272,13.105,13.142,2250000.0
2007-05-11 17:25:00,13.214,13.252,13.099,13.226,2300000.0
2007-05-11 17:30:00,13.077,13.225,13.051,13.19,2300000.0
2007-05-11 17:35:00,13.143,13.227,13.08,13.097,2250000.0
2007-05-11 17:40:00,13.095,13.261,13.078,13.184,2200000.0
2007-05-11 17:45:00,13.156,13.258,13.06,13.189,2050000.0
2007-05-11 17:50:00,13.208,13.226,13.072,13.218,2300000.0
2007-05-11 17:55:00,13.109,13.2,13.062,13.184,1950000.0
2007-05-11 18:00:00,13.086,13.196,13.065,13.097,2150000.0
2007-05-11 18:05:00,13.167,13.231,13.069,13.196,2600000.0
2007-05-11 18:10:00,13.2,13.219,13.04,13.183,2200000.0
2007-05-11 18:15:00,13.155,13.205,13.043,13.089,2050000.0
2007-05-11 18:20:00,13.069,13.228,13.001,13.169,2100000.0
2007-05-11 18:25:00,13.094,13.202,13.055,13.193,2100000.0
2007-05-11 18:30:00,13.154,13.213,13.049,13.157,3200000.0
2007-05-11 18:35:00,13.099,13.187,13.034,13.151,2150000.0
2007-05-11 18:40:00,13.155,13.2,13.041,13.083,2000000.0
2007-05-11 18:45:00,13.115,13.203,13.038,13.202,1800000.0
2007-05-11 18:50:00,13.159,13.194,13.056,13.073,2150000.0
2007-05-11 18:55:00,13.061,13.179,13.012,13.132,2050000.0
2007-05-11 19:00:00,13.113,13.18,13.051,13.145,1900000.0
2007-05-11 19:05:00,13.038,13.231,13.023,13.112,1750000.0
2007-05-11 19:10:00,13.151,13.183,12.997,13.131,2000000.0
2007-05-11 19:15:00,13.078,13.21,13.018,13.144,2050000.0
2007-05-11 19:20:00,13.084,13.214,13.027,13.071,1800000.0
2007-05-11 19:25:00,13.174,13.185,13.017,13.067,2150000.0
2007-05-11 19:30:00,13.05,13.204,13.007,13.105,1900000.0
2007-05-11 19:35:00,13.074,13.208,13.033,13.055,1700000.0
2007-05-11 19:40:00,13.047,13.172,13.029,13.049,1550000.0
2007-05-11 19:45:00,13.093,13.196,13.043,13.078,2000000.0
2007-05-11 19:50:00,13.153,13.205,13.058,13.125,1900000.0
2007-05-11 19:55:00,13.153,13.188,13.058,13.079,1000000.0
2007-05-11 20:00:00,13.071,13.178,13.023,13.023,950000.0
2007-05-11 20:05:00,13.193,13.221,13.033,13.085,1500000.0
2007-05-11 20:10:00,13.146,13.166,13.033,13.114,1700000.0
2007-05-11 20:15:00,13.13,13.214,13.033,13.054,1600000.0
2007-05-11 20:20:00,13.152,13.162,13.014,13.076,1450000.0
2007-05-11 20:25:00,13.042,13.197,13.036,13.191,1600000.0
2007-05-11 20:30:00,13.07,13.165,13.033,13.133,750000.0
2007-05-11 20:35:00,13.172,13.229,13.069,13.119,800000.0
2007-05-11 20:40:00,13.046,13.156,13.038,13.148,750000.0
2007-05-11 20:45:00,13.143,13.156,13.038,13.039,650000.0
2007-05-11 20:50:00,13.176,13.176,13.03,13.153,1050000.0
2007-05-11 20:55:00,13.148,13.168,13.05,13.137,750000.0
2007-05-11 21:00:00,13.217,13.256,13.088,13.212,600000.0
2007-05-11 21:05:00,13.185,13.185,13.073,13.169,750000.0
2007-05-11 21:10:00,13.163,13.191,13.065,13.169,1300000.0
2007-05-11 21:15:00,13.162,13.205,13.059,13.165,1400000.0
2007-05-11 21:25:00,13.07,13.203,13.07,13.165,650000.0
2007-05-11 21:30:00,13.073,13.197,13.071,13.155,850000.0
2007-05-11 21:35:00,13.103,13.202,13.058,13.058,900000.0
2007-05-11 21:40:00,13.111,13.216,13.076,13.076,500000.0
2007-05-11 21:45:00,13.154,13.164,13.059,13.152,550000.0
2007-05-11 21:55:00,13.133,13.189,13.046,13.073,1050000.0
2007-05-11 22:00:00,13.076,13.182,13.053,13.053,850000.0
2007-05-11 22:05:00,13.076,13.184,13.053,13.182,600000.0
2007-05-11 22:15:00,13.08,13.08,13.08,13.08,50000.0
2007-05-11 22:20:00,13.141,13.181,13.056,13.061,500000.0
2007-05-11 22:25:00,13.161,13.173,13.097,13.173,200000.0
2007-05-11 22:30:00,13.071,13.177,13.071,13.177,100000.0
2007-05-11 22:40:00,13.213,13.245,13.054,13.054,450000.0
2007-05-11 22:45:00,13.043,13.15,13.033,13.15,700000.0
2007-05-11 22:50:00,13.166,13.198,13.086,13.142,500000.0
2007-05-11 22:55:00,13.131,13.21,13.068,13.193,1100000.0
2007-05-13 23:00:00,13.058,13.152,13.058,13.152,100000.0
2007-05-13 23:05:00,13.092,13.168,13.042,13.092,600000.0
2007-05-13 23:10:00,13.146,13.186,13.099,13.186,300000.0
2007-05-13 23:20:00,13.134,13.236,13.094,13.112,300000.0
2007-05-13 23:25:00,13.178,13.178,13.101,13.177,300000.0
2007-05-13 23:30:00,13.114,13.223,13.114,13.222,400000.0
2007-05-13 23:40:00,13.1,13.186,13.1,13.161,250000.0
2007-05-13 23:45:00,13.171,13.186,13.085,13.171,300000.0
2007-05-13 23:50:00,13.12,13.185,13.042,13.185,300000.0
2007-05-14 00:00:00,13.19,13.23,13.01,13.154,550000.0
2007-05-14 00:05:00,13.107,13.214,13.082,13.082,400000.0
2007-05-14 00:10:00,13.174,13.177,13.06,13.117,550000.0
2007-05-14 00:15:00,13.09,13.173,13.09,13.109,200000.0
2007-05-14 00:20:00,13.162,13.184,13.077,13.184,200000.0
2007-05-14 00:25:00,13.169,13.169,13.082,13.088,300000.0
2007-05-14 00:30:00,13.083,13.146,13.021,13.118,650000.0
2007-05-14 00:35:00,13.059,13.142,13.044,13.066,900000.0
2007-05-14 00:40:00,13.057,13.156,13.03,13.132,1050000.0
2007-05-14 00:45:00,13.035,13.17,13.034,13.084,450000.0
2007-05-14 00:50:00,13.132,13.173,13.038,13.135,550000.0
2007-05-14 00:55:00,13.084,13.179,13.03,13.071,1750000.0
2007-05-14 01:00:00,13.041,13.129,13.041,13.071,950000.0
2007-05-14 01:05:00,13.074,13.126,13.018,13.124,750000.0
2007-05-14 01:10:00,13.121,13.126,13.023,13.106,700000.0
2007-05-14 01:15:00,13.104,13.163,13.043,13.14,900000.0
2007-05-14 01:20:00,13.176,13.182,13.059,13.105,550000.0
2007-05-14 01:25:00,13.081,13.162,13.026,13.026,1400000.0
2007-05-14 01:30:00,13.146,13.172,13.023,13.119,1500000.0
2007-05-14 01:35:00,13.153,13.193,13.046,13.083,1700000.0
2007-05-14 01:40:00,13.115,13.204,13.02,13.174,1850000.0
2007-05-14 01:45:00,13.161,13.185,13.034,13.136,900000.0
2007-05-14 01:50:00,13.154,13.181,13.077,13.136,700000.0
2007-05-14 01:55:00,13.154,13.191,13.032,13.147,1300000.0
2007-05-14 02:00:00,13.138,13.165,13.034,13.152,1150000.0
2007-05-14 02:05:00,13.127,13.189,13.034,13.132,1300000.0
2007-05-14 02:10:00,13.063,13.166,13.01,13.166,1500000.0
2007-05-14 02:15:00,13.153,13.192,13.019,13.073,1850000.0
2007-05-14 02:20:00,13.116,13.158,13.018,13.121,1400000.0
2007-05-14 02:25:00,13.036,13.176,13.009,13.133,500000.0
2007-05-14 02:30:00,13.011,13.131,12.998,13.084,1100000.0
2007-05-14 02:35:00,13.051,13.133,12.995,13.099,1000000.0
2007-05-14 02:40:00,13.101,13.101,13.008,13.071,800000.0
2007-05-14 02:45:00,13.081,13.141,13.024,13.099,1100000.0
2007-05-14 02:50:00,13.14,13.158,13.016,13.042,1600000.0
2007-05-14 02:55:00,13.077,13.112,13.021,13.021,700000.0
2007-05-14 03:00:00,13.052,13.12,13.009,13.036,1100000.0
2007-05-14 03:05:00,13.097,13.156,13.0,13.098,550000.0
2007-05-14 03:10:00,13.026,13.149,12.999,13.13,1150000.0
2007-05-14 03:15:00,13.094,13.141,13.026,13.094,700000.0
2007-05-14 03:20:00,13.026,13.118,12.995,13.028,750000.0
2007-05-14 03:25:00,13.133,13.133,12.999,13.066,650000.0
2007-05-14 03:30:00,13.063,13.147,13.011,13.099,1150000.0
2007-05-14 03:35:00,13.021,13.144,13.021,13.112,1250000.0
2007-05-14 03:40:00,13.096,13.132,12.983,13.068,1150000.0
2007-05-14 03:45:00,13.096,13.124,12.983,12.983,900000.0
2007-05-14 03:50:00,12.977,13.108,12.977,13.031,900000.0
2007-05-14 03:55:00,13.107,13.122,12.987,13.043,900000.0
2007-05-14 04:00:00,13.096,13.173,13.011,13.132,1650000.0
2007-05-14 04:05:00,13.15,13.181,13.026,13.152,1050000.0
2007-05-14 04:10:00,13.167,13.213,12.991,13.025,1300000.0
2007-05-14 04:15:00,13.089,13.13,13.031,13.097,550000.0
2007-05-14 04:20:00,13.052,13.211,13.008,13.082,1400000.0
2007-05-14 04:25:00,13.137,13.178,13.004,13.074,1250000.0
2007-05-14 04:30:00,13.029,13.173,13.029,13.104,1450000.0
2007-05-14 04:35:00,13.026,13.176,13.008,13.087,1600000.0
2007-05-14 04:40:00,13.096,13.177,12.995,13.018,1800000.0
2007-05-14 04:45:00,13.154,13.175,13.023,13.096,1700000.0
2007-05-14 04:50:00,13.067,13.177,13.023,13.104,1650000.0
2007-05-14 04:55:00,13.128,13.191,13.034,13.034,850000.0
2007-05-14 05:00:00,13.151,13.151,13.026,13.078,800000.0
2007-05-14 05:05:00,13.018,13.111,13.018,13.094,250000.0
2007-05-14 05:10:00,13.1,13.141,13.024,13.061,1100000.0
2007-05-14 05:15:00,13.14,13.164,13.026,13.118,800000.0
2007-05-14 05:20:00,13.113,13.176,13.069,13.089,450000.0
2007-05-14 05:25:00,13.13,13.13,13.024,13.13,500000.0
2007-05-14 05:30:00,13.139,13.144,13.048,13.048,650000.0
2007-05-14 05:35:00,13.109,13.142,13.003,13.125,1800000.0
2007-05-14 05:40:00,13.038,13.17,12.998,13.031,1300000.0
2007-05-14 05:45:00,13.175,13.175,13.022,13.116,1100000.0
2007-05-14 05:50:00,13.157,13.18,13.034,13.086,1500000.0
2007-05-14 05:55:00,13.011,13.196,13.011,13.099,1400000.0
2007-05-14 06:00:00,13.039,13.172,13.022,13.133,800000.0
2007-05-14 06:05:00,13.181,13.188,13.036,13.124,700000.0
2007-05-14 06:10:00,13.108,13.176,13.012,13.11,1950000.0
2007-05-14 06:15:00,13.068,13.159,13.044,13.145,550000.0
2007-05-14 06:20:00,13.07,13.154,13.017,13.061,500000.0
2007-05-14 06:25:00,13.072,13.185,13.034,13.185,850000.0
2007-05-14 06:30:00,13.096,13.193,13.011,13.178,1400000.0
2007-05-14 06:35:00,13.029,13.206,13.01,13.01,1450000.0
2007-05-14 06:40:00,13.121,13.162,13.028,13.109,1850000.0
2007-05-14 06:45:00,13.151,13.192,13.051,13.16,1400000.0
2007-05-14 06:50:00,13.16,13.166,13.029,13.127,1850000.0
2007-05-14 06:55:00,13.107,13.211,13.011,13.089,1750000.0
2007-05-14 07:00:00,13.122,13.171,13.008,13.047,1300000.0
2007-05-14 07:05:00,13.165,13.229,13.054,13.124,1700000.0
2007-05-14 07:10:00,13.076,13.196,13.048,13.172,950000.0
2007-05-14 07:15:00,13.163,13.186,13.044,13.069,550000.0
2007-05-14 07:20:00,13.086,13.226,13.073,13.17,750000.0
2007-05-14 07:25:00,13.17,13.203,13.028,13.091,1000000.0
2007-05-14 07:30:00,13.205,13.205,13.054,13.152,1350000.0
2007-05-14 07:35:00,13.107,13.177,13.044,13.173,1250000.0
2007-05-14 07:40:00,13.057,13.176,13.033,13.14,1350000.0
2007-05-14 07:45:00,13.123,13.192,13.033,13.171,1700000.0
2007-05-14 07:50:00,13.102,13.219,13.043,13.19,1500000.0
2007-05-14 07:55:00,13.043,13.198,13.043,13.077,950000.0
2007-05-14 08:00:00,13.089,13.192,13.03,13.142,1850000.0
2007-05-14 08:05:00,13.127,13.205,13.054,13.054,1550000.0
2007-05-14 08:10:00,13.056,13.207,13.01,13.104,2000000.0
2007-05-14 08:15:00,13.079,13.227,13.073,13.082,1650000.0
2007-05-14 08:20:00,13.105,13.218,13.033,13.073,1450000.0
2007-05-14 08:25:00,13.072,13.184,13.043,13.071,1900000.0
2007-05-14 08:30:00,13.089,13.204,13.05,13.17,2150000.0
2007-05-14 08:35:00,13.1,13.247,13.061,13.106,1800000.0
2007-05-14 08:40:00,13.212,13.212,13.041,13.123,2050000.0
2007-05-14 08:45:00,13.171,13.199,13.055,13.15,2000000.0
2007-05-14 08:50:00,13.143,13.21,13.037,13.096,1350000.0
2007-05-14 08:55:00,13.156,13.181,13.036,13.104,1650000.0
2007-05-14 09:00:00,13.126,13.2,13.039,13.063,2050000.0
2007-05-14 09:05:00,13.067,13.17,13.031,13.13,1850000.0
2007-05-14 09:10:00,13.038,13.179,13.027,13.074,1450000.0
2007-05-14 09:15:00,13.034,13.188,13.012,13.08,1700000.0
2007-05-14 09:20:00,13.122,13.204,13.054,13.111,2150000.0
2007-05-14 09:25:00,13.195,13.21,13.017,13.143,3200000.0
2007-05-14 09:30:00,13.187,13.191,13.049,13.097,2100000.0
2007-05-14 09:35:00,13.192,13.2,13.044,13.103,2100000.0
2007-05-14 09:40:00,13.11,13.291,13.041,13.159,2050000.0
2007-05-14 09:45:00,13.156,13.209,13.041,13.175,1950000.0
2007-05-14 09:50:00,13.18,13.184,13.033,13.143,2600000.0
2007-05-14 09:55:00,13.108,13.204,13.046,13.076,2150000.0
2007-05-14 10:00:00,13.192,13.221,13.061,13.107,1950000.0
2007-05-14 10:05:00,13.2,13.241,13.03,13.185,2300000.0
2007-05-14 10:10:00,13.148,13.221,13.005,13.094,2050000.0
2007-05-14 10:15:00,13.162,13.245,13.061,13.082,2200000.0
2007-05-14 10:20:00,13.07,13.203,13.028,13.117,2250000.0
2007-05-14 10:25:00,13.197,13.212,13.042,13.071,2300000.0
2007-05-14 10:30:00,13.202,13.212,13.031,13.178,2300000.0
2007-05-14 10:35:00,13.093,13.2,12.99,13.122,2250000.0
2007-05-14 10:40:00,13.16,13.163,13.014,13.038,1600000.0
2007-05-14 10:45:00,13.136,13.21,13.02,13.155,2150000.0
2007-05-14 10:50:00,13.079,13.203,13.032,13.197,2200000.0
2007-05-14 10:55:00,13.116,13.177,13.025,13.166,2100000.0
2007-05-14 11:00:00,13.081,13.214,13.038,13.125,2350000.0
2007-05-14 11:05:00,13.094,13.178,13.014,13.014,2000000.0
2007-05-14 11:10:00,13.062,13.19,13.02,13.068,2300000.0
2007-05-14 11:15:00,13.175,13.19,13.03,13.09,2100000.0
2007-05-14 11:20:00,13.148,13.186,13.02,13.069,2450000.0
2007-05-14 11:25:00,13.175,13.176,12.999,13.026,2050000.0
2007-05-14 11:30:00,13.041,13.181,13.012,13.139,2200000.0
2007-05-14 11:35:00,13.169,13.228,13.006,13.189,2350000.0
2007-05-14 11:40:00,13.054,13.199,13.026,13.157,2150000.0
2007-05-14 11:45:00,13.047,13.195,12.972,13.116,2300000.0
2007-05-14 11:50:00,13.152,13.167,12.997,13.134,2100000.0
2007-05-14 11:55:00,13.082,13.158,12.994,13.123,2400000.0
2007-05-14 12:00:00,13.073,13.154,13.008,13.008,2350000.0
2007-05-14 12:05:00,13.147,13.196,12.995,13.091,1850000.0
2007-05-14 12:10:00,13.167,13.189,12.973,13.126,2100000.0
2007-05-14 12:15:00,13.118,13.159,12.989,13.016,2000000.0
2007-05-14 12:20:00,12.993,13.148,12.987,13.141,2450000.0
2007-05-14 12:25:00,13.142,13.144,12.988,13.111,2300000.0
2007-05-14 12:30:00,13.092,13.196,13.046,13.19,2000000.0
2007-05-14 12:35:00,13.155,13.219,13.061,13.107,1750000.0
2007-05-14 12:40:00,13.137,13.206,13.051,13.171,2050000.0
2007-05-14 12:45:00,13.06,13.19,12.994,13.087,2050000.0
2007-05-14 12:50:00,13.079,13.191,13.012,13.025,2250000.0
2007-05-14 12:55:00,13.061,13.218,13.014,13.084,2400000.0
2007-05-14 13:00:00,13.168,13.212,13.014,13.106,2300000.0
2007-05-14 13:05:00,13.03,13.161,12.975,13.092,2150000.0
2007-05-14 13:10:00,13.034,13.177,13.027,13.111,2000000.0
2007-05-14 13:15:00,13.127,13.22,12.998,13.074,2300000.0
2007-05-14 13:20:00,13.148,13.228,13.035,13.139,2350000.0
2007-05-14 13:25:00,13.007,13.16,13.007,13.109,2050000.0
2007-05-14 13:30:00,13.107,13.179,13.039,13.091,1850000.0
2007-05-14 13:35:00,13.159,13.183,13.041,13.041,2050000.0
2007-05-14 13:40:00,13.166,13.241,13.018,13.031,2300000.0
2007-05-14 13:45:00,13.117,13.175,12.977,13.009,2050000.0
2007-05-14 13:50:00,13.064,13.184,13.005,13.139,2050000.0
2007-05-14 13:55:00,13.18,13.2,13.047,13.135,1800000.0
2007-05-14 14:00:00,13.197,13.229,13.029,13.138,1950000.0
2007-05-14 14:05:00,13.151,13.196,13.02,13.098,2000000.0
2007-05-14 14:10:00,13.148,13.215,13.013,13.044,2100000.0
2007-05-14 14:15:00,13.073,13.215,13.018,13.15,1950000.0
2007-05-14 14:20:00,13.147,13.17,12.996,13.064,2250000.0
2007-05-14 14:25:00,13.055,13.171,12.999,13.158,2100000.0
2007-05-14 14:30:00,13.12,13.162,12.985,13.131,2100000.0
2007-05-14 14:35:00,13.165,13.178,13.016,13.058,2050000.0
2007-05-14 14:40:00,13.077,13.196,13.019,13.083,2000000.0
2007-05-14 14:45:00,13.155,13.219,12.968,13.092,2250000.0
2007-05-14 14:50:00,13.057,13.172,12.946,12.965,2200000.0
2007-05-14 14:55:00,13.023,13.175,12.978,13.119,2200000.0
2007-05-14 15:00:00,13.073,13.107,12.965,13.038,2150000.0
2007-05-14 15:05:00,13.033,13.118,12.97,12.982,2300000.0
2007-05-14 15:10:00,12.993,13.095,12.949,13.025,2250000.0
2007-05-14 15:15:00,12.979,13.115,12.95,13.022,2400000.0
2007-05-14 15:20:00,13.053,13.095,12.931,13.089,2100000.0
2007-05-14 15:25:00,12.945,13.1,12.942,13.077,2050000.0
2007-05-14 15:30:00,13.103,13.12,12.956,13.088,2450000.0
2007-05-14 15:35:00,13.068,13.152,12.972,13.04,2450000.0
2007-05-14 15:40:00,12.989,13.108,12.934,13.011,2100000.0
2007-05-14 15:45:00,13.085,13.093,12.92,13.042,2050000.0
2007-05-14 15:50:00,13.009,13.105,12.958,13.076,1950000.0
2007-05-14 15:55:00,12.999,13.128,12.95,13.052,1850000.0
2007-05-14 16:00:00,13.05,13.122,12.961,13.043,1950000.0
2007-05-14 16:05:00,13.036,13.108,12.953,13.028,2200000.0
2007-05-14 16:10:00,13.002,13.094,12.907,12.964,2200000.0
2007-05-14 16:15:00,13.015,13.095,12.909,12.974,2050000.0
2007-05-14 16:20:00,12.958,13.09,12.896,13.01,2150000.0
2007-05-14 16:25:00,12.99,13.068,12.868,13.042,2050000.0
2007-05-14 16:30:00,12.997,13.075,12.905,12.941,2300000.0
2007-05-14 16:35:00,13.02,13.156,12.944,13.054,2300000.0
2007-05-14 16:40:00,13.051,13.1,12.94,12.979,2150000.0
2007-05-14 16:45:00,13.085,13.126,12.944,12.944,1950000.0
2007-05-14 16:50:00,13.041,13.079,12.928,12.946,2200000.0
2007-05-14 16:55:00,13.079,13.129,12.897,12.974,2200000.0
2007-05-14 17:00:00,12.918,13.09,12.913,13.057,2450000.0
2007-05-14 17:05:00,12.987,13.122,12.927,13.037,3500000.0
2007-05-14 17:10:00,12.913,13.111,12.901,13.067,2150000.0
2007-05-14 17:15:00,13.051,13.076,12.913,13.035,2950000.0
2007-05-14 17:20:00,12.933,13.086,12.915,12.947,2350000.0
2007-05-14 17:25:00,13.006,13.097,12.927,13.024,2350000.0
2007-05-14 17:30:00,13.062,13.114,12.943,12.977,2750000.0
2007-05-14 17:35:00,13.062,13.086,12.911,12.991,2700000.0
2007-05-14 17:40:00,13.022,13.095,12.915,13.071,2000000.0
2007-05-14 17:45:00,12.979,13.086,12.904,13.053,2300000.0
2007-05-14 17:50:00,13.058,13.071,12.892,12.927,2350000.0
2007-05-14 17:55:00,13.008,13.085,12.873,13.058,2200000.0
2007-05-14 18:00:00,13.088,13.102,12.896,13.031,2150000.0
2007-05-14 18:05:00,13.034,13.094,12.896,13.002,1850000.0
2007-05-14 18:10:00,12.977,13.083,12.91,12.989,2050000.0
2007-05-14 18:15:00,12.97,13.072,12.888,12.93,2200000.0
2007-05-14 18:20:00,13.054,13.088,12.905,12.958,2200000.0
2007-05-14 18:25:00,13.035,13.088,12.927,12.998,2100000.0
2007-05-14 18:30:00,13.091,13.091,12.934,13.085,2000000.0
2007-05-14 18:35:00,13.013,13.115,12.927,12.967,2100000.0
2007-05-14 18:40:00,13.038,13.079,12.92,12.986,1550000.0
2007-05-14 18:45:00,12.97,13.079,12.898,13.062,2100000.0
2007-05-14 18:50:00,12.955,13.084,12.949,13.054,1350000.0
2007-05-14 18:55:00,13.002,13.115,12.907,13.006,2050000.0
2007-05-14 19:00:00,13.046,13.116,12.921,13.073,2050000.0
2007-05-14 19:05:00,13.071,13.098,12.922,12.922,1700000.0
2007-05-14 19:10:00,13.009,13.117,12.909,13.117,2500000.0
2007-05-14 19:15:00,13.068,13.142,12.958,13.067,2200000.0
2007-05-14 19:20:00,12.992,13.127,12.96,12.999,2200000.0
2007-05-14 19:25:00,13.083,13.131,12.925,12.967,2200000.0
2007-05-14 19:30:00,13.04,13.121,12.959,13.042,1850000.0
2007-05-14 19:35:00,13.01,13.148,12.939,13.099,2050000.0
2007-05-14 19:40:00,12.958,13.123,12.945,12.972,2000000.0
2007-05-14 19:45:00,13.022,13.131,12.921,12.969,1900000.0
2007-05-14 19:50:00,13.08,13.089,12.924,12.956,1900000.0
2007-05-14 19:55:00,12.952,13.107,12.913,13.047,2550000.0
2007-05-14 20:00:00,12.962,13.082,12.92,12.942,1550000.0
2007-05-14 20:05:00,13.037,13.084,12.917,12.963,1850000.0
2007-05-14 20:10:00,12.968,13.086,12.937,13.034,1800000.0
2007-05-14 20:15:00,13.008,13.063,12.911,12.985,1650000.0
2007-05-14 20:20:00,13.028,13.062,12.909,12.94,1850000.0
2007-05-14 20:25:00,12.973,13.063,12.915,12.997,1150000.0
2007-05-14 20:30:00,12.946,13.077,12.94,13.039,1250000.0
2007-05-14 20:35:00,13.025,13.057,12.939,13.057,850000.0
2007-05-14 20:40:00,12.972,13.099,12.968,12.989,850000.0
2007-05-14 20:45:00,13.081,13.084,12.999,12.999,200000.0
2007-05-14 20:50:00,13.069,13.076,12.949,13.006,750000.0
2007-05-14 20:55:00,13.008,13.106,12.974,13.066,950000.0
2007-05-14 21:00:00,13.037,13.088,12.962,13.046,700000.0
2007-05-14 21:05:00,12.963,13.109,12.963,12.997,950000.0
2007-05-14 21:10:00,13.079,13.107,12.967,13.065,1150000.0
2007-05-14 21:15:00,13.075,13.086,12.972,13.059,1150000.0
2007-05-14 21:20:00,13.082,13.107,12.944,13.079,1600000.0
2007-05-14 21:30:00,12.981,13.107,12.953,13.014,850000.0
2007-05-14 21:35:00,13.024,13.127,12.964,13.068,1050000.0
2007-05-14 21:40:00,13.062,13.091,12.952,13.002,1100000.0
2007-05-14 21:45:00,12.993,13.075,12.99,12.99,350000.0
2007-05-14 21:50:00,13.088,13.088,12.931,12.971,600000.0
2007-05-14 21:55:00,13.088,13.097,12.95,12.973,1700000.0
2007-05-14 22:00:00,13.061,13.061,12.976,12.976,150000.0
2007-05-14 22:05:00,12.981,13.133,12.981,12.999,850000.0
2007-05-14 22:10:00,13.026,13.073,13.002,13.011,600000.0
2007-05-14 22:15:00,13.084,13.109,12.993,12.994,850000.0
2007-05-14 22:20:00,13.04,13.108,12.97,13.108,1900000.0
2007-05-14 22:30:00,13.09,13.134,13.003,13.039,1250000.0
2007-05-14 22:35:00,13.133,13.133,12.982,13.101,750000.0
2007-05-14 22:40:00,13.037,13.037,13.037,13.037,50000.0
2007-05-14 22:45:00,13.084,13.122,12.969,13.056,950000.0
2007-05-14 22:55:00,13.118,13.119,12.992,13.119,1100000.0
2007-05-14 23:00:00,13.001,13.067,13.001,13.055,150000.0
2007-05-14 23:05:00,13.085,13.11,12.989,13.003,500000.0
2007-05-14 23:10:00,13.028,13.105,13.021,13.079,300000.0
2007-05-14 23:30:00,13.002,13.154,13.002,13.03,300000.0
2007-05-14 23:40:00,13.074,13.076,12.991,13.004,250000.0
2007-05-14 23:55:00,13.078,13.078,13.017,13.017,100000.0
2007-05-15 00:00:00,13.14,13.25,12.99,13.048,700000.0
2007-05-15 00:05:00,13.115,13.131,12.985,13.126,1000000.0
2007-05-15 00:10:00,13.136,13.136,12.978,13.07,550000.0
2007-05-15 00:15:00,13.009,13.071,12.985,12.985,300000.0
2007-05-15 00:25:00,13.116,13.121,13.015,13.106,400000.0
2007-05-15 00:30:00,13.125,13.126,13.0,13.074,700000.0
2007-05-15 00:40:00,13.097,13.149,13.03,13.149,700000.0
2007-05-15 00:45:00,13.024,13.132,12.994,12.994,550000.0
2007-05-15 00:55:00,13.108,13.144,13.108,13.119,150000.0
2007-05-15 01:05:00,13.08,13.132,13.005,13.085,750000.0
2007-05-15 01:10:00,13.124,13.124,13.027,13.027,150000.0
2007-05-15 01:15:00,13.125,13.149,12.964,13.024,1000000.0
2007-05-15 01:20:00,13.091,13.122,13.03,13.122,700000.0
2007-05-15 01:25:00,13.022,13.157,13.022,13.105,450000.0
2007-05-15 01:35:00,13.112,13.112,13.076,13.111,300000.0
2007-05-15 01:40:00,13.071,13.079,13.071,13.079,100000.0
2007-05-15 01:45:00,13.098,13.112,13.006,13.112,300000.0
2007-05-15 01:50:00,13.053,13.053,12.977,12.991,250000.0
2007-05-15 02:00:00,13.024,13.042,12.995,12.995,150000.0
2007-05-15 02:05:00,13.014,13.111,12.974,13.06,1800000.0
2007-05-15 02:10:00,13.082,13.115,12.938,13.009,800000.0
2007-05-15 02:15:00,13.02,13.107,12.967,12.982,1700000.0
2007-05-15 02:20:00,13.002,13.084,12.952,12.995,1400000.0
2007-05-15 02:25:00,13.076,13.076,12.956,13.035,950000.0
2007-05-15 02:30:00,13.053,13.078,12.946,13.073,1150000.0
2007-05-15 02:35:00,12.997,13.094,12.968,12.971,1100000.0
2007-05-15 02:40:00,13.06,13.067,12.943,12.943,400000.0
2007-05-15 02:45:00,13.034,13.084,12.976,13.061,400000.0
2007-05-15 02:50:00,13.037,13.067,12.959,12.959,900000.0
2007-05-15 02:55:00,13.056,13.114,12.943,13.002,1300000.0
2007-05-15 03:00:00,12.999,13.089,12.943,13.045,1200000.0
2007-05-15 03:05:00,13.049,13.083,12.949,13.081,650000.0
2007-05-15 03:10:00,12.966,13.084,12.936,13.075,1350000.0
2007-05-15 03:15:00,13.045,13.079,12.975,13.002,550000.0
2007-05-15 03:20:00,13.056,13.092,12.966,12.985,900000.0
2007-05-15 03:25:00,13.022,13.081,12.962,12.967,650000.0
2007-05-15 03:30:00,13.081,13.081,12.964,13.034,850000.0
2007-05-15 03:35:00,12.982,13.112,12.964,13.043,1600000.0
2007-05-15 03:40:00,13.029,13.079,12.967,13.071,700000.0
2007-05-15 03:45:00,13.082,13.082,12.941,12.966,550000.0
2007-05-15 03:50:00,12.938,13.081,12.938,12.977,550000.0
2007-05-15 03:55:00,13.04,13.125,12.958,13.033,1750000.0
2007-05-15 04:00:00,13.002,13.101,12.963,13.013,1650000.0
2007-05-15 04:05:00,13.041,13.137,12.93,13.068,950000.0
2007-05-15 04:10:00,12.949,13.086,12.929,13.053,1100000.0
2007-05-15 04:15:00,12.98,13.103,12.932,12.932,1450000.0
2007-05-15 04:20:00,13.063,13.124,12.987,13.073,1100000.0
2007-05-15 04:25:00,13.049,13.079,12.947,13.046,900000.0
2007-05-15 04:30:00,13.041,13.079,12.946,13.056,650000.0
2007-05-15 04:35:00,12.964,13.081,12.949,12.958,650000.0
2007-05-15 04:40:00,13.019,13.084,12.979,13.002,750000.0
2007-05-15 04:45:00,13.009,13.094,12.958,13.036,800000.0
2007-05-15 04:50:00,13.078,13.078,12.968,12.998,700000.0
2007-05-15 04:55:00,13.06,13.155,12.951,12.998,1350000.0
2007-05-15 05:00:00,12.964,13.107,12.935,13.02,1350000.0
2007-05-15 05:05:00,13.055,13.096,12.942,13.075,1400000.0
2007-05-15 05:10:00,12.926,13.05,12.888,13.023,850000.0
2007-05-15 05:15:00,13.024,13.024,13.024,13.024,50000.0
2007-05-15 05:20:00,13.024,13.038,12.954,12.961,250000.0
2007-05-15 05:25:00,12.996,13.078,12.921,13.021,1150000.0
2007-05-15 05:30:00,13.056,13.092,12.927,13.028,350000.0
2007-05-15 05:35:00,13.029,13.062,12.923,13.058,1350000.0
2007-05-15 05:40:00,13.044,13.075,12.923,13.075,1150000.0
2007-05-15 05:45:00,12.986,13.085,12.951,13.04,1250000.0
2007-05-15 05:50:00,12.987,13.094,12.934,12.961,900000.0
2007-05-15 05:55:00,12.931,13.095,12.931,13.068,1150000.0
2007-05-15 06:00:00,13.044,13.046,12.955,12.961,400000.0
2007-05-15 06:05:00,13.001,13.003,13.001,13.003,100000.0
2007-05-15 06:10:00,13.027,13.045,12.954,12.961,650000.0
2007-05-15 06:15:00,13.051,13.067,12.964,12.971,900000.0
2007-05-15 06:20:00,13.089,13.101,12.969,13.066,900000.0
2007-05-15 06:25:00,12.98,12.98,12.98,12.98,50000.0
2007-05-15 06:30:00,13.005,13.13,12.976,13.045,1500000.0
2007-05-15 06:35:00,13.052,13.089,12.974,12.996,1300000.0
2007-05-15 06:40:00,13.045,13.045,12.954,13.033,950000.0
2007-05-15 06:45:00,12.954,13.073,12.922,13.036,900000.0
2007-05-15 06:50:00,13.063,13.069,12.98,12.98,950000.0
2007-05-15 06:55:00,13.064,13.064,12.943,12.97,650000.0
2007-05-15 07:00:00,13.053,13.089,12.948,13.076,750000.0
2007-05-15 07:05:00,13.075,13.084,12.925,13.024,1650000.0
2007-05-15 07:10:00,12.966,13.076,12.939,12.956,900000.0
2007-05-15 07:15:00,12.978,13.063,12.936,13.014,1650000.0
2007-05-15 07:20:00,12.952,13.077,12.939,13.052,500000.0
2007-05-15 07:25:00,12.914,13.131,12.914,13.082,1150000.0
2007-05-15 07:30:00,12.981,13.055,12.933,12.954,1800000.0
2007-05-15 07:35:00,12.992,13.07,12.923,13.043,950000.0
2007-05-15 07:40:00,12.995,13.056,12.882,13.02,700000.0
2007-05-15 07:45:00,12.923,13.069,12.923,13.039,1150000.0
2007-05-15 07:50:00,13.051,13.106,12.932,13.068,1150000.0
2007-05-15 07:55:00,13.084,13.116,12.964,12.964,900000.0
2007-05-15 08:00:00,12.957,13.139,12.921,13.078,2200000.0
2007-05-15 08:05:00,13.014,13.105,12.949,13.013,1650000.0
2007-05-15 08:10:00,12.937,13.104,12.929,13.01,1750000.0
2007-05-15 08:15:00,13.002,13.111,12.938,12.959,1300000.0
2007-05-15 08:20:00,12.944,13.071,12.921,13.043,1150000.0
2007-05-15 08:25:00,12.952,13.101,12.929,12.974,1900000.0
2007-05-15 08:30:00,13.0,13.125,12.932,13.071,2150000.0
2007-05-15 08:35:00,12.973,13.086,12.935,12.995,1800000.0
2007-05-15 08:40:00,13.094,13.096,12.948,12.978,2050000.0
2007-05-15 08:45:00,13.041,13.067,12.91,13.033,1900000.0
2007-05-15 08:50:00,13.017,13.071,12.933,12.95,1350000.0
2007-05-15 08:55:00,13.038,13.053,12.917,12.974,2000000.0
2007-05-15 09:00:00,12.996,13.105,12.944,12.98,2050000.0
2007-05-15 09:05:00,12.954,13.062,12.911,13.008,2250000.0
2007-05-15 09:10:00,12.945,13.065,12.904,12.943,1450000.0
2007-05-15 09:15:00,12.91,13.053,12.9,13.011,1750000.0
2007-05-15 09:20:00,13.032,13.08,12.914,12.975,2150000.0
2007-05-15 09:25:00,13.06,13.078,12.922,13.027,3200000.0
2007-05-15 09:30:00,13.036,13.062,12.898,12.984,1750000.0
2007-05-15 09:35:00,13.057,13.057,12.885,12.929,2100000.0
2007-05-15 09:40:00,12.949,13.075,12.916,12.989,1650000.0
2007-05-15 09:45:00,13.018,13.052,12.902,13.042,1950000.0
2007-05-15 09:50:00,13.049,13.075,12.899,13.015,2600000.0
2007-05-15 09:55:00,12.917,13.056,12.892,12.944,2150000.0
2007-05-15 10:00:00,13.053,13.081,12.922,12.985,1950000.0
2007-05-15 10:05:00,13.08,13.088,12.884,13.053,2300000.0
2007-05-15 10:10:00,13.05,13.101,12.926,12.963,2050000.0
2007-05-15 10:15:00,13.047,13.086,12.927,12.976,2200000.0
2007-05-15 10:20:00,12.934,13.089,12.91,12.98,2250000.0
2007-05-15 10:25:00,13.045,13.08,12.896,12.911,1850000.0
2007-05-15 10:30:00,13.037,13.087,12.929,13.04,2300000.0
2007-05-15 10:35:00,12.939,13.051,12.892,12.98,2250000.0
2007-05-15 10:40:00,12.992,13.079,12.909,12.976,2150000.0
2007-05-15 10:45:00,13.033,13.09,12.933,13.036,2150000.0
2007-05-15 10:50:00,12.934,13.071,12.886,13.057,2200000.0
2007-05-15 10:55:00,12.988,13.113,12.935,13.081,2100000.0
2007-05-15 11:00:00,12.948,13.077,12.932,13.033,2350000.0
2007-05-15 11:05:00,12.978,13.075,12.918,12.929,2000000.0
2007-05-15 11:10:00,12.926,13.096,12.9,12.956,2300000.0
2007-05-15 11:15:00,13.067,13.067,12.878,12.927,2100000.0
2007-05-15 11:20:00,13.038,13.065,12.853,12.921,2450000.0
2007-05-15 11:25:00,13.035,13.046,12.891,12.914,2050000.0
2007-05-15 11:30:00,12.943,13.03,12.85,12.981,2200000.0
2007-05-15 11:35:00,13.041,13.066,12.891,13.024,2350000.0
2007-05-15 11:40:00,12.927,13.042,12.864,13.01,2150000.0
2007-05-15 11:45:00,12.937,13.035,12.853,12.974,2300000.0
2007-05-15 11:50:00,13.028,13.028,12.867,12.998,2100000.0
2007-05-15 11:55:00,12.995,13.071,12.858,12.971,2400000.0
2007-05-15 12:00:00,12.972,13.054,12.819,12.92,2350000.0
2007-05-15 12:05:00,13.025,13.059,12.894,12.947,2400000.0
2007-05-15 12:10:00,13.013,13.083,12.868,13.02,2100000.0
2007-05-15 12:15:00,13.001,13.022,12.864,12.884,2000000.0
2007-05-15 12:20:00,12.888,13.026,12.854,12.952,2450000.0
2007-05-15 12:25:00,13.003,13.083,12.83,12.989,2300000.0
2007-05-15 12:30:00,12.94,13.021,12.89,13.009,2000000.0
2007-05-15 12:35:00,13.016,13.052,12.892,12.925,2250000.0
2007-05-15 12:40:00,12.972,13.003,12.828,12.974,2050000.0
2007-05-15 12:45:00,12.877,13.003,12.808,12.893,2050000.0
2007-05-15 12:50:00,12.883,13.011,12.825,12.864,2250000.0
2007-05-15 12:55:00,12.913,13.024,12.836,12.877,2400000.0
2007-05-15 13:00:00,12.977,12.991,12.838,12.922,2300000.0
2007-05-15 13:05:00,12.883,12.998,12.842,12.895,2150000.0
2007-05-15 13:10:00,12.853,12.999,12.85,12.912,2000000.0
2007-05-15 13:15:00,12.94,13.016,12.813,12.939,2300000.0
2007-05-15 13:20:00,13.027,13.027,12.83,12.987,2350000.0
2007-05-15 13:25:00,12.902,13.029,12.852,12.971,2050000.0
2007-05-15 13:30:00,12.966,13.021,12.874,12.929,1850000.0
2007-05-15 13:35:00,12.985,13.014,12.88,12.914,2050000.0
2007-05-15 13:40:00,13.002,13.051,12.841,12.841,2300000.0
2007-05-15 13:45:00,12.957,13.056,12.825,12.926,2050000.0
2007-05-15 13:50:00,12.945,13.029,12.843,13.011,2200000.0
2007-05-15 13:55:00,13.024,13.024,12.878,12.976,1800000.0
2007-05-15 14:00:00,13.033,13.039,12.852,12.966,1950000.0
2007-05-15 14:05:00,12.991,13.024,12.879,12.926,2000000.0
2007-05-15 14:10:00,12.983,13.031,12.882,12.93,2100000.0
2007-05-15 14:15:00,12.905,13.021,12.841,12.963,1950000.0
2007-05-15 14:20:00,12.988,13.019,12.875,12.927,2250000.0
2007-05-15 14:25:00,12.88,13.059,12.83,13.023,2100000.0
2007-05-15 14:30:00,13.016,13.06,12.884,13.042,2100000.0
2007-05-15 14:35:00,13.058,13.058,12.898,12.943,2050000.0
2007-05-15 14:40:00,12.932,13.127,12.871,13.025,2000000.0
2007-05-15 14:45:00,13.114,13.133,12.965,13.092,2250000.0
2007-05-15 14:50:00,13.043,13.167,12.981,12.983,2200000.0
2007-05-15 14:55:00,13.027,13.157,12.969,13.111,2200000.0
2007-05-15 15:00:00,13.106,13.163,12.977,13.071,2150000.0
2007-05-15 15:05:00,13.033,13.152,12.997,13.002,2300000.0
2007-05-15 15:10:00,12.991,13.137,12.967,13.056,2250000.0
2007-05-15 15:15:00,12.969,13.192,12.958,13.07,2400000.0
2007-05-15 15:20:00,13.073,13.13,12.971,13.109,2100000.0
2007-05-15 15:25:00,12.977,13.127,12.933,13.111,2050000.0
2007-05-15 15:30:00,13.11,13.14,12.952,13.14,2450000.0
2007-05-15 15:35:00,13.096,13.16,12.984,13.058,2450000.0
2007-05-15 15:40:00,13.006,13.129,12.973,13.038,2100000.0
2007-05-15 15:45:00,13.101,13.132,12.939,13.067,2050000.0
2007-05-15 15:50:00,13.026,13.123,12.962,13.063,1950000.0
2007-05-15 15:55:00,12.998,13.1,12.928,13.056,2150000.0
2007-05-15 16:00:00,13.032,13.112,12.945,13.056,1950000.0
2007-05-15 16:05:00,13.049,13.164,12.967,13.098,2200000.0
2007-05-15 16:10:00,13.093,13.166,12.988,13.056,2200000.0
2007-05-15 16:15:00,13.094,13.168,13.007,13.071,2050000.0
2007-05-15 16:20:00,13.068,13.207,13.024,13.144,2150000.0
2007-05-15 16:25:00,13.143,13.212,13.052,13.165,2050000.0
2007-05-15 16:30:00,13.102,13.202,13.021,13.093,2300000.0
2007-05-15 16:35:00,13.157,13.207,13.026,13.143,2150000.0
2007-05-15 16:40:00,13.206,13.255,13.074,13.087,2150000.0
2007-05-15 16:45:00,13.194,13.267,13.054,13.054,2100000.0
2007-05-15 16:50:00,13.206,13.229,13.051,13.067,2200000.0
2007-05-15 16:55:00,13.196,13.282,13.06,13.158,2200000.0
2007-05-15 17:00:00,13.099,13.282,13.043,13.202,2450000.0
2007-05-15 17:05:00,13.161,13.284,13.02,13.178,3500000.0
2007-05-15 17:10:00,13.11,13.23,13.047,13.178,2150000.0
2007-05-15 17:15:00,13.165,13.219,13.005,13.153,2950000.0
2007-05-15 17:20:00,13.082,13.225,13.037,13.08,2350000.0
2007-05-15 17:25:00,13.147,13.185,13.019,13.068,2200000.0
2007-05-15 17:30:00,13.16,13.243,13.039,13.091,2750000.0
2007-05-15 17:35:00,13.183,13.211,13.042,13.096,2700000.0
2007-05-15 17:40:00,13.138,13.223,13.033,13.181,2000000.0
2007-05-15 17:45:00,13.106,13.229,13.009,13.192,2350000.0
2007-05-15 17:50:00,13.174,13.2,13.037,13.06,2350000.0
2007-05-15 17:55:00,13.156,13.174,13.015,13.169,2150000.0
2007-05-15 18:00:00,13.19,13.244,13.019,13.153,2150000.0
2007-05-15 18:05:00,13.168,13.195,13.007,13.074,1850000.0
2007-05-15 18:10:00,13.078,13.22,13.021,13.127,1800000.0
2007-05-15 18:15:00,13.116,13.228,13.048,13.121,2200000.0
2007-05-15 18:20:00,13.211,13.236,13.064,13.087,2200000.0
2007-05-15 18:25:00,13.203,13.267,13.079,13.142,2100000.0
2007-05-15 18:30:00,13.193,13.238,13.046,13.233,2000000.0
2007-05-15 18:35:00,13.146,13.21,13.006,13.118,2100000.0
2007-05-15 18:40:00,13.196,13.22,13.066,13.096,1400000.0
2007-05-15 18:45:00,13.088,13.174,13.032,13.161,2150000.0
2007-05-15 18:50:00,13.055,13.215,13.055,13.186,1500000.0
2007-05-15 18:55:00,13.104,13.224,13.077,13.185,1550000.0
2007-05-15 19:00:00,13.155,13.222,13.037,13.098,1700000.0
2007-05-15 19:05:00,13.17,13.231,13.031,13.111,1950000.0
2007-05-15 19:10:00,13.09,13.247,13.047,13.21,2200000.0
2007-05-15 19:15:00,13.177,13.223,13.048,13.155,2200000.0
2007-05-15 19:20:00,13.09,13.213,13.042,13.102,2100000.0
2007-05-15 19:25:00,13.143,13.238,13.024,13.069,2300000.0
2007-05-15 19:30:00,13.157,13.202,13.04,13.129,1850000.0
2007-05-15 19:35:00,13.125,13.254,13.04,13.185,1900000.0
2007-05-15 19:40:00,13.076,13.217,13.052,13.076,2000000.0
2007-05-15 19:45:00,13.171,13.225,13.026,13.051,1900000.0
2007-05-15 19:50:00,13.178,13.242,13.017,13.104,2150000.0
2007-05-15 19:55:00,13.111,13.215,13.018,13.151,2550000.0
2007-05-15 20:00:00,13.101,13.194,13.033,13.085,1650000.0
2007-05-15 20:05:00,13.185,13.211,13.049,13.097,1150000.0
2007-05-15 20:10:00,13.088,13.196,13.038,13.128,1150000.0
2007-05-15 20:15:00,13.133,13.184,13.024,13.128,1800000.0
2007-05-15 20:20:00,13.138,13.161,13.012,13.052,1850000.0
2007-05-15 20:25:00,13.174,13.174,13.044,13.051,350000.0
2007-05-15 20:30:00,13.077,13.193,13.039,13.159,750000.0
2007-05-15 20:35:00,13.124,13.185,13.051,13.149,1000000.0
2007-05-15 20:40:00,13.097,13.179,13.051,13.061,1650000.0
2007-05-15 20:45:00,13.083,13.196,13.039,13.082,1550000.0
2007-05-15 20:50:00,13.135,13.174,13.028,13.092,1050000.0
2007-05-15 20:55:00,13.142,13.146,13.078,13.133,400000.0
2007-05-15 21:00:00,13.131,13.154,13.05,13.05,350000.0
2007-05-15 21:10:00,13.031,13.173,13.028,13.127,1100000.0
2007-05-15 21:15:00,13.138,13.148,13.016,13.148,750000.0
2007-05-15 21:20:00,13.154,13.173,12.984,13.121,900000.0
2007-05-15 21:25:00,13.163,13.186,13.035,13.035,700000.0
2007-05-15 21:30:00,13.088,13.186,13.028,13.028,250000.0
2007-05-15 21:35:00,13.134,13.152,13.026,13.03,350000.0
2007-05-15 21:40:00,13.033,13.17,13.033,13.17,250000.0
2007-05-15 21:45:00,13.097,13.097,13.049,13.049,100000.0
2007-05-15 21:50:00,13.119,13.169,13.044,13.06,850000.0
2007-05-15 21:55:00,13.139,13.182,13.042,13.133,1300000.0
2007-05-15 22:00:00,13.099,13.178,13.096,13.178,200000.0
2007-05-15 22:05:00,13.158,13.225,13.062,13.062,550000.0
2007-05-15 22:10:00,13.075,13.177,13.03,13.106,950000.0
2007-05-15 22:15:00,13.124,13.138,13.054,13.061,250000.0
2007-05-15 22:20:00,13.108,13.201,13.029,13.197,700000.0
2007-05-15 22:25:00,13.107,13.207,13.053,13.082,1450000.0
2007-05-15 22:30:00,13.151,13.151,13.06,13.132,550000.0
2007-05-15 22:35:00,13.141,13.191,13.051,13.17,650000.0
2007-05-15 22:45:00,13.181,13.202,13.057,13.109,950000.0
2007-05-15 22:50:00,13.064,13.183,13.064,13.181,500000.0
2007-05-15 22:55:00,13.117,13.234,13.027,13.195,800000.0
2007-05-15 23:00:00,13.051,13.179,13.051,13.126,450000.0
2007-05-15 23:05:00,13.114,13.221,13.039,13.153,700000.0
2007-05-15 23:30:00,13.019,13.143,13.019,13.143,350000.0
2007-05-15 23:35:00,13.07,13.211,13.042,13.18,550000.0
2007-05-15 23:40:00,13.133,13.133,12.976,12.989,350000.0
2007-05-15 23:50:00,13.013,13.137,13.013,13.036,400000.0
2007-05-16 00:00:00,13.18,13.21,12.81,13.108,1100000.0
2007-05-16 00:05:00,13.162,13.182,13.038,13.131,1050000.0
2007-05-16 00:10:00,13.092,13.119,13.061,13.061,200000.0
2007-05-16 00:15:00,13.056,13.152,13.018,13.145,800000.0
2007-05-16 00:20:00,13.098,13.183,13.047,13.164,1350000.0
2007-05-16 00:25:00,13.057,13.18,13.053,13.156,1200000.0
2007-05-16 00:30:00,13.129,13.191,13.044,13.05,550000.0
2007-05-16 00:35:00,13.074,13.184,13.049,13.063,850000.0
2007-05-16 00:40:00,13.149,13.175,13.033,13.058,1350000.0
2007-05-16 00:45:00,13.079,13.243,13.079,13.215,650000.0
2007-05-16 00:50:00,13.183,13.198,13.183,13.198,100000.0
2007-05-16 00:55:00,13.206,13.206,13.065,13.143,850000.0
2007-05-16 01:00:00,13.138,13.161,13.101,13.148,250000.0
2007-05-16 01:10:00,13.214,13.214,13.082,13.166,550000.0
2007-05-16 01:15:00,13.188,13.203,13.038,13.136,950000.0
2007-05-16 01:20:00,13.143,13.143,13.134,13.134,200000.0
2007-05-16 01:30:00,13.13,13.155,13.06,13.117,550000.0
2007-05-16 01:40:00,13.128,13.193,13.026,13.126,1450000.0
2007-05-16 01:45:00,13.133,13.15,13.045,13.148,800000.0
2007-05-16 01:55:00,13.167,13.167,13.036,13.047,400000.0
2007-05-16 02:00:00,13.121,13.135,13.024,13.031,500000.0
2007-05-16 02:05:00,13.094,13.108,13.024,13.031,250000.0
2007-05-16 02:10:00,13.04,13.149,13.024,13.131,900000.0
2007-05-16 02:15:00,13.083,13.179,13.028,13.124,1850000.0
2007-05-16 02:20:00,13.154,13.17,13.028,13.044,850000.0
2007-05-16 02:25:00,13.096,13.154,13.035,13.149,850000.0
2007-05-16 02:30:00,13.06,13.178,13.018,13.073,1100000.0
2007-05-16 02:35:00,13.107,13.18,12.991,13.04,750000.0
2007-05-16 02:40:00,13.116,13.163,13.034,13.114,850000.0
2007-05-16 02:45:00,13.136,13.194,13.034,13.041,700000.0
2007-05-16 02:50:00,13.125,13.131,13.018,13.094,800000.0
2007-05-16 02:55:00,13.142,13.142,13.041,13.069,500000.0
2007-05-16 03:00:00,13.041,13.118,13.034,13.041,500000.0
2007-05-16 03:05:00,13.034,13.154,13.034,13.036,250000.0
2007-05-16 03:10:00,13.036,13.149,13.015,13.149,1000000.0
2007-05-16 03:15:00,13.104,13.138,13.016,13.11,450000.0
2007-05-16 03:20:00,13.063,13.168,13.03,13.139,1500000.0
2007-05-16 03:25:00,13.113,13.141,13.003,13.138,650000.0
2007-05-16 03:30:00,13.124,13.146,13.019,13.099,1000000.0
2007-05-16 03:35:00,13.047,13.151,13.027,13.127,1150000.0
2007-05-16 03:40:00,13.007,13.111,13.007,13.063,550000.0
2007-05-16 03:45:00,13.092,13.128,13.007,13.128,650000.0
2007-05-16 03:50:00,13.034,13.125,13.029,13.03,550000.0
2007-05-16 03:55:00,13.081,13.151,13.028,13.063,1050000.0
2007-05-16 04:00:00,13.084,13.151,13.024,13.151,750000.0
2007-05-16 04:05:00,13.014,13.057,13.014,13.03,200000.0
2007-05-16 04:10:00,13.034,13.119,13.03,13.119,550000.0
2007-05-16 04:15:00,13.057,13.118,13.034,13.041,450000.0
2007-05-16 04:20:00,13.121,13.121,13.03,13.063,300000.0
2007-05-16 04:25:00,13.051,13.149,13.007,13.077,950000.0
2007-05-16 04:30:00,13.149,13.149,13.011,13.039,800000.0
2007-05-16 04:35:00,13.129,13.148,13.017,13.03,700000.0
2007-05-16 04:40:00,13.072,13.123,13.014,13.057,850000.0
2007-05-16 04:45:00,13.048,13.138,12.987,13.061,400000.0
2007-05-16 04:50:00,13.08,13.184,13.02,13.139,1200000.0
2007-05-16 04:55:00,13.094,13.108,13.024,13.031,400000.0
2007-05-16 05:00:00,13.078,13.13,13.024,13.13,550000.0
2007-05-16 05:05:00,13.139,13.139,13.006,13.061,500000.0
2007-05-16 05:10:00,13.109,13.164,13.004,13.058,1250000.0
2007-05-16 05:15:00,13.145,13.145,13.0,13.109,300000.0
2007-05-16 05:20:00,13.056,13.161,13.024,13.14,1350000.0
2007-05-16 05:25:00,13.031,13.13,13.003,13.031,800000.0
2007-05-16 05:30:00,13.073,13.124,12.998,13.112,450000.0
2007-05-16 05:35:00,13.12,13.142,12.992,13.062,1300000.0
2007-05-16 05:40:00,13.051,13.162,13.051,13.162,650000.0
2007-05-16 05:45:00,13.075,13.165,13.032,13.109,500000.0
2007-05-16 05:50:00,13.107,13.141,13.024,13.105,400000.0
2007-05-16 05:55:00,13.127,13.127,13.027,13.09,250000.0
2007-05-16 06:00:00,13.094,13.108,13.024,13.031,250000.0
2007-05-16 06:05:00,13.108,13.135,13.048,13.049,250000.0
2007-05-16 06:10:00,13.097,13.134,13.019,13.134,950000.0
2007-05-16 06:15:00,13.139,13.144,13.019,13.019,650000.0
2007-05-16 06:20:00,13.059,13.144,13.024,13.079,800000.0
2007-05-16 06:30:00,13.031,13.108,13.024,13.108,500000.0
2007-05-16 06:35:00,13.029,13.163,13.018,13.163,1150000.0
2007-05-16 06:40:00,13.148,13.154,13.027,13.071,1150000.0
2007-05-16 06:45:00,13.108,13.154,13.054,13.07,900000.0
2007-05-16 06:50:00,13.12,13.173,13.04,13.166,1200000.0
2007-05-16 06:55:00,13.046,13.172,13.027,13.068,1200000.0
2007-05-16 07:00:00,13.138,13.154,13.032,13.059,900000.0
2007-05-16 07:05:00,13.148,13.174,13.0,13.113,1800000.0
2007-05-16 07:10:00,13.085,13.172,12.995,13.017,1550000.0
2007-05-16 07:15:00,13.114,13.148,13.017,13.101,1250000.0
2007-05-16 07:20:00,13.057,13.164,13.016,13.13,650000.0
2007-05-16 07:25:00,13.123,13.149,13.036,13.104,450000.0
2007-05-16 07:30:00,13.103,13.153,13.013,13.124,1550000.0
2007-05-16 07:35:00,13.067,13.174,13.023,13.151,1450000.0
2007-05-16 07:40:00,13.023,13.156,13.023,13.12,1250000.0
2007-05-16 07:45:00,13.102,13.18,13.026,13.119,1300000.0
2007-05-16 07:50:00,13.144,13.17,13.007,13.138,1850000.0
2007-05-16 07:55:00,13.013,13.17,13.013,13.074,750000.0
2007-05-16 08:00:00,13.044,13.213,13.023,13.133,2000000.0
2007-05-16 08:05:00,13.098,13.184,13.028,13.028,750000.0
2007-05-16 08:10:00,13.095,13.172,13.028,13.04,1200000.0
2007-05-16 08:15:00,13.081,13.194,13.019,13.04,1200000.0
2007-05-16 08:20:00,13.046,13.158,13.013,13.137,1350000.0
2007-05-16 08:25:00,13.062,13.186,13.037,13.05,1900000.0
2007-05-16 08:30:00,13.067,13.154,12.998,13.127,2150000.0
2007-05-16 08:35:00,13.069,13.185,13.018,13.067,1800000.0
2007-05-16 08:40:00,13.187,13.187,13.028,13.028,750000.0
2007-05-16 08:45:00,13.126,13.151,13.037,13.113,1300000.0
2007-05-16 08:50:00,13.091,13.149,13.019,13.041,850000.0
2007-05-16 08:55:00,13.128,13.177,13.021,13.1,2000000.0
2007-05-16 09:00:00,13.099,13.182,13.038,13.055,2050000.0
2007-05-16 09:05:00,13.03,13.158,13.03,13.108,2250000.0
2007-05-16 09:10:00,13.039,13.147,12.998,13.055,1550000.0
2007-05-16 09:15:00,13.039,13.171,12.996,13.137,1700000.0
2007-05-16 09:20:00,13.12,13.173,13.023,13.075,2150000.0
2007-05-16 09:25:00,13.131,13.164,13.025,13.08,2750000.0
2007-05-16 09:30:00,13.144,13.145,12.993,13.07,2100000.0
2007-05-16 09:35:00,13.153,13.17,13.004,13.038,2100000.0
2007-05-16 09:40:00,13.013,13.181,12.975,13.087,2050000.0
2007-05-16 09:45:00,13.123,13.181,12.975,13.126,1500000.0
2007-05-16 09:50:00,13.155,13.182,13.002,13.101,2600000.0
2007-05-16 09:55:00,13.042,13.156,12.98,13.011,2150000.0
2007-05-16 10:00:00,13.144,13.145,13.011,13.031,1600000.0
2007-05-16 10:05:00,13.141,13.212,12.965,13.096,2300000.0
2007-05-16 10:10:00,13.099,13.136,12.971,13.004,2050000.0
2007-05-16 10:15:00,13.055,13.148,12.944,13.026,2200000.0
2007-05-16 10:20:00,13.005,13.116,12.954,13.064,2250000.0
2007-05-16 10:25:00,13.123,13.131,12.954,12.98,2300000.0
2007-05-16 10:30:00,13.12,13.146,12.97,13.105,2300000.0
2007-05-16 10:35:00,13.027,13.161,12.978,13.041,2250000.0
2007-05-16 10:40:00,13.02,13.131,12.96,12.968,2150000.0
2007-05-16 10:45:00,13.115,13.197,13.004,13.095,2150000.0
2007-05-16 10:50:00,13.031,13.186,12.952,13.124,2200000.0
2007-05-16 10:55:00,13.058,13.172,13.008,13.172,2100000.0
2007-05-16 11:00:00,13.049,13.155,13.004,13.114,2350000.0
2007-05-16 11:05:00,13.056,13.118,12.953,13.007,2000000.0
2007-05-16 11:10:00,12.969,13.161,12.949,13.005,2300000.0
2007-05-16 11:15:00,13.091,13.139,12.973,13.049,2100000.0
2007-05-16 11:20:00,13.114,13.138,12.987,13.03,2450000.0
2007-05-16 11:25:00,13.097,13.116,12.958,13.007,2050000.0
2007-05-16 11:30:00,13.031,13.134,12.987,13.102,2200000.0
2007-05-16 11:35:00,13.149,13.157,12.991,13.125,2350000.0
2007-05-16 11:40:00,13.032,13.17,12.955,13.113,2150000.0
2007-05-16 11:45:00,13.041,13.127,12.93,13.074,2300000.0
2007-05-16 11:50:00,13.1,13.119,12.918,13.105,2100000.0
2007-05-16 11:55:00,13.086,13.136,12.969,13.102,2400000.0
2007-05-16 12:00:00,13.135,13.176,12.97,12.987,1900000.0
2007-05-16 12:05:00,13.123,13.181,12.997,13.039,2400000.0
2007-05-16 12:10:00,13.129,13.129,12.944,13.129,2100000.0
2007-05-16 12:15:00,13.088,13.157,12.982,13.039,2000000.0
2007-05-16 12:20:00,13.001,13.166,13.001,13.112,2450000.0
2007-05-16 12:25:00,13.098,13.128,12.958,13.103,2300000.0
2007-05-16 12:30:00,13.036,13.144,13.006,13.118,2000000.0
2007-05-16 12:35:00,13.122,13.129,12.997,13.059,2250000.0
2007-05-16 12:40:00,13.075,13.143,12.981,13.126,2050000.0
2007-05-16 12:45:00,12.965,13.128,12.941,13.018,2050000.0
2007-05-16 12:50:00,13.033,13.167,12.972,12.988,2250000.0
2007-05-16 12:55:00,12.983,13.139,12.948,12.989,2400000.0
2007-05-16 13:00:00,13.159,13.167,12.955,13.095,2300000.0
2007-05-16 13:05:00,13.05,13.125,12.945,13.014,2150000.0
2007-05-16 13:10:00,12.966,13.124,12.935,13.072,2000000.0
2007-05-16 13:15:00,13.078,13.156,12.95,13.021,2300000.0
2007-05-16 13:20:00,13.093,13.148,12.949,13.062,1900000.0
2007-05-16 13:25:00,12.976,13.122,12.973,13.076,2050000.0
2007-05-16 13:30:00,13.06,13.108,12.978,13.046,1850000.0
2007-05-16 13:35:00,13.112,13.169,12.969,13.001,2050000.0
2007-05-16 13:40:00,13.123,13.156,12.984,12.994,2300000.0
2007-05-16 13:45:00,13.054,13.132,12.972,12.988,2050000.0
2007-05-16 13:50:00,13.043,13.18,12.96,13.117,1850000.0
2007-05-16 13:55:00,13.122,13.137,12.982,13.071,1800000.0
2007-05-16 14:00:00,13.133,13.162,12.971,13.07,1950000.0
2007-05-16 14:05:00,13.096,13.12,12.955,13.026,2000000.0
2007-05-16 14:10:00,13.102,13.155,12.965,12.986,2100000.0
2007-05-16 14:15:00,13.023,13.142,12.965,13.07,1950000.0
2007-05-16 14:20:00,13.082,13.097,12.899,12.998,2250000.0
2007-05-16 14:25:00,12.992,13.11,12.909,13.041,2100000.0
2007-05-16 14:30:00,13.031,13.128,12.879,13.096,2100000.0
2007-05-16 14:35:00,13.124,13.124,12.95,12.99,2050000.0
2007-05-16 14:40:00,12.939,13.071,12.907,12.991,2000000.0
2007-05-16 14:45:00,13.049,13.075,12.901,13.026,2250000.0
2007-05-16 14:50:00,12.982,13.094,12.923,12.94,2200000.0
2007-05-16 14:55:00,12.965,13.112,12.925,13.061,2200000.0
2007-05-16 15:00:00,13.045,13.121,12.914,13.034,2150000.0
2007-05-16 15:05:00,13.008,13.106,12.951,12.956,2300000.0
2007-05-16 15:10:00,12.967,13.089,12.902,13.012,2250000.0
2007-05-16 15:15:00,12.942,13.086,12.904,12.978,2400000.0
2007-05-16 15:20:00,12.995,13.051,12.882,13.025,2100000.0
2007-05-16 15:25:00,12.911,13.044,12.865,13.013,2050000.0
2007-05-16 15:30:00,13.037,13.075,12.875,13.053,2450000.0
2007-05-16 15:35:00,13.018,13.081,12.873,12.998,2450000.0
2007-05-16 15:40:00,12.938,13.057,12.891,12.981,2100000.0
2007-05-16 15:45:00,13.063,13.063,12.895,13.015,2050000.0
2007-05-16 15:50:00,12.964,13.1,12.923,13.035,1950000.0
2007-05-16 15:55:00,12.976,13.084,12.929,13.028,2000000.0
2007-05-16 16:00:00,12.998,13.094,12.927,13.034,1950000.0
2007-05-16 16:05:00,13.013,13.091,12.895,13.017,2200000.0
2007-05-16 16:10:00,13.003,13.09,12.918,12.977,2200000.0
2007-05-16 16:15:00,13.042,13.075,12.906,12.989,2050000.0
2007-05-16 16:20:00,12.96,13.113,12.918,13.032,2150000.0
2007-05-16 16:25:00,13.06,13.116,12.92,13.04,2050000.0
2007-05-16 16:30:00,12.983,13.08,12.945,12.956,2300000.0
2007-05-16 16:35:00,13.026,13.093,12.914,12.969,2000000.0
2007-05-16 16:40:00,13.067,13.074,12.906,12.962,2150000.0
2007-05-16 16:45:00,13.05,13.093,12.901,12.933,1950000.0
2007-05-16 16:50:00,13.05,13.087,12.925,12.947,2200000.0
2007-05-16 16:55:00,13.068,13.094,12.91,13.002,2200000.0
2007-05-16 17:00:00,12.893,13.076,12.893,13.022,2450000.0
2007-05-16 17:05:00,12.946,13.091,12.899,12.989,3500000.0
2007-05-16 17:10:00,12.914,13.078,12.888,12.982,2150000.0
2007-05-16 17:15:00,12.999,13.034,12.862,13.01,2950000.0
2007-05-16 17:20:00,12.893,13.07,12.893,12.956,2350000.0
2007-05-16 17:25:00,13.02,13.065,12.897,12.962,2450000.0
2007-05-16 17:30:00,13.021,13.053,12.89,12.918,2750000.0
2007-05-16 17:35:00,13.032,13.083,12.902,12.961,2700000.0
2007-05-16 17:40:00,12.981,13.093,12.883,13.039,2000000.0
2007-05-16 17:45:00,12.939,13.069,12.885,13.015,2300000.0
2007-05-16 17:50:00,13.033,13.073,12.884,12.925,2350000.0
2007-05-16 17:55:00,12.923,13.063,12.893,13.01,2050000.0
2007-05-16 18:00:00,13.038,13.08,12.887,12.991,2150000.0
2007-05-16 18:05:00,12.986,13.04,12.857,12.909,1950000.0
2007-05-16 18:10:00,12.984,13.01,12.787,12.861,2000000.0
2007-05-16 18:15:00,12.807,12.916,12.669,12.748,2200000.0
2007-05-16 18:20:00,12.828,12.884,12.675,12.707,2200000.0
2007-05-16 18:25:00,12.795,12.855,12.645,12.757,2300000.0
2007-05-16 18:30:00,12.836,12.849,12.706,12.838,2000000.0
2007-05-16 18:35:00,12.76,12.884,12.684,12.762,2250000.0
2007-05-16 18:40:00,12.784,12.905,12.719,12.757,1800000.0
2007-05-16 18:45:00,12.787,12.869,12.706,12.745,2350000.0
2007-05-16 18:50:00,12.767,12.867,12.713,12.831,1800000.0
2007-05-16 18:55:00,12.749,12.889,12.714,12.814,1900000.0
2007-05-16 19:00:00,12.828,12.871,12.707,12.853,2100000.0
2007-05-16 19:05:00,12.794,12.9,12.742,12.759,2000000.0
2007-05-16 19:10:00,12.876,12.917,12.735,12.787,2200000.0
2007-05-16 19:15:00,12.854,12.882,12.696,12.814,2050000.0
2007-05-16 19:20:00,12.739,12.846,12.66,12.724,2200000.0
2007-05-16 19:25:00,12.766,12.836,12.653,12.681,2400000.0
2007-05-16 19:30:00,12.77,12.827,12.657,12.768,1900000.0
2007-05-16 19:35:00,12.758,12.864,12.691,12.823,1750000.0
2007-05-16 19:40:00,12.705,12.838,12.67,12.67,2000000.0
2007-05-16 19:45:00,12.791,12.847,12.662,12.709,1900000.0
2007-05-16 19:50:00,12.718,12.831,12.69,12.745,1750000.0
2007-05-16 19:55:00,12.742,12.847,12.675,12.816,2550000.0
2007-05-16 20:00:00,12.731,12.86,12.678,12.721,1550000.0
2007-05-16 20:05:00,12.807,12.85,12.686,12.73,1450000.0
2007-05-16 20:10:00,12.745,12.838,12.718,12.806,2100000.0
2007-05-16 20:15:00,12.83,12.87,12.712,12.811,2000000.0
2007-05-16 20:20:00,12.834,12.912,12.742,12.76,2100000.0
2007-05-16 20:25:00,12.777,12.869,12.688,12.703,2300000.0
2007-05-16 20:30:00,12.81,12.846,12.695,12.814,1400000.0
2007-05-16 20:35:00,12.808,12.893,12.727,12.819,1450000.0
2007-05-16 20:40:00,12.734,12.912,12.715,12.725,1500000.0
2007-05-16 20:45:00,12.811,12.884,12.732,12.741,1500000.0
2007-05-16 20:50:00,12.806,12.885,12.724,12.807,800000.0
2007-05-16 20:55:00,12.808,12.864,12.759,12.766,350000.0
2007-05-16 21:00:00,12.827,12.85,12.757,12.843,350000.0
2007-05-16 21:05:00,12.739,12.881,12.739,12.759,600000.0
2007-05-16 21:10:00,12.829,12.868,12.706,12.834,1100000.0
2007-05-16 21:15:00,12.838,12.853,12.766,12.841,950000.0
2007-05-16 21:20:00,12.833,12.87,12.725,12.856,850000.0
2007-05-16 21:25:00,12.872,12.873,12.739,12.739,550000.0
2007-05-16 21:35:00,12.769,12.885,12.722,12.748,1100000.0
2007-05-16 21:40:00,12.749,12.874,12.749,12.753,800000.0
2007-05-16 21:45:00,12.897,12.899,12.827,12.828,200000.0
2007-05-16 21:50:00,12.812,12.926,12.749,12.788,1300000.0
2007-05-16 21:55:00,12.808,12.892,12.77,12.78,1000000.0
2007-05-16 22:00:00,12.759,12.88,12.759,12.88,300000.0
2007-05-16 22:05:00,12.857,12.857,12.759,12.821,250000.0
2007-05-16 22:10:00,12.827,12.856,12.757,12.762,600000.0
2007-05-16 22:15:00,12.738,12.761,12.736,12.736,200000.0
2007-05-16 22:20:00,12.789,12.839,12.733,12.805,800000.0
2007-05-16 22:25:00,12.761,12.879,12.728,12.815,1500000.0
2007-05-16 22:30:00,12.759,12.841,12.759,12.771,350000.0
2007-05-16 22:35:00,12.814,12.814,12.738,12.751,250000.0
2007-05-16 22:40:00,12.84,12.884,12.746,12.869,1000000.0
2007-05-16 22:45:00,12.766,12.902,12.766,12.803,600000.0
2007-05-16 22:50:00,12.764,12.91,12.764,12.783,300000.0
2007-05-16 22:55:00,12.759,12.876,12.759,12.876,350000.0
2007-05-16 23:00:00,12.81,12.824,12.81,12.824,200000.0
2007-05-16 23:05:00,12.817,12.832,12.737,12.749,350000.0
2007-05-16 23:10:00,12.832,12.836,12.724,12.836,300000.0
2007-05-16 23:15:00,12.757,12.852,12.757,12.852,100000.0
2007-05-16 23:25:00,12.799,12.799,12.784,12.784,100000.0
2007-05-16 23:30:00,12.731,12.876,12.731,12.756,300000.0
2007-05-16 23:40:00,12.781,12.801,12.749,12.801,300000.0
2007-05-16 23:55:00,12.828,12.828,12.748,12.812,250000.0
2007-05-17 00:00:00,12.91,12.94,12.68,12.776,650000.0
2007-05-17 00:05:00,12.834,12.875,12.738,12.848,500000.0
2007-05-17 00:10:00,12.846,12.89,12.769,12.815,600000.0
2007-05-17 00:15:00,12.759,12.844,12.737,12.835,800000.0
2007-05-17 00:20:00,12.789,12.868,12.75,12.864,1100000.0
2007-05-17 00:25:00,12.774,12.866,12.761,12.801,650000.0
2007-05-17 00:30:00,12.872,12.901,12.749,12.844,1100000.0
2007-05-17 00:35:00,12.771,12.897,12.766,12.793,1000000.0
2007-05-17 00:45:00,12.777,12.797,12.777,12.797,150000.0
2007-05-17 00:50:00,12.908,12.908,12.777,12.777,500000.0
2007-05-17 01:00:00,12.766,12.766,12.766,12.766,100000.0
2007-05-17 01:05:00,12.874,12.888,12.774,12.774,450000.0
2007-05-17 01:10:00,12.756,12.892,12.703,12.86,500000.0
2007-05-17 01:15:00,12.894,12.911,12.819,12.859,400000.0
2007-05-17 01:20:00,12.886,12.901,12.778,12.9,1050000.0
2007-05-17 01:25:00,12.759,12.94,12.759,12.783,1250000.0
2007-05-17 01:30:00,12.865,12.897,12.72,12.845,1500000.0
2007-05-17 01:35:00,12.895,12.902,12.781,12.853,1100000.0
2007-05-17 01:40:00,12.848,12.917,12.761,12.867,750000.0
2007-05-17 01:45:00,12.864,12.892,12.756,12.857,2250000.0
2007-05-17 01:50:00,12.889,12.889,12.709,12.721,1650000.0
2007-05-17 01:55:00,12.855,12.894,12.761,12.894,750000.0
2007-05-17 02:00:00,12.888,12.894,12.721,12.801,1750000.0
2007-05-17 02:05:00,12.851,12.899,12.723,12.808,1550000.0
2007-05-17 02:10:00,12.772,12.919,12.738,12.798,1650000.0
2007-05-17 02:15:00,12.823,12.882,12.773,12.868,2000000.0
2007-05-17 02:20:00,12.75,12.893,12.75,12.859,1600000.0
2007-05-17 02:25:00,12.892,12.906,12.771,12.8,1100000.0
2007-05-17 02:30:00,12.845,12.902,12.748,12.867,1500000.0
2007-05-17 02:35:00,12.731,12.899,12.731,12.747,1400000.0
2007-05-17 02:40:00,12.888,12.891,12.735,12.841,1900000.0
2007-05-17 02:45:00,12.778,12.903,12.723,12.857,1150000.0
2007-05-17 02:50:00,12.802,12.877,12.741,12.818,1300000.0
2007-05-17 02:55:00,12.824,12.865,12.754,12.865,700000.0
2007-05-17 03:00:00,12.781,12.91,12.751,12.824,1050000.0
2007-05-17 03:05:00,12.864,12.879,12.752,12.879,600000.0
2007-05-17 03:10:00,12.766,12.86,12.748,12.86,900000.0
2007-05-17 03:15:00,12.831,12.86,12.754,12.797,350000.0
2007-05-17 03:20:00,12.756,12.859,12.754,12.761,850000.0
2007-05-17 03:25:00,12.835,12.862,12.777,12.844,300000.0
2007-05-17 03:30:00,12.798,12.881,12.738,12.881,1150000.0
2007-05-17 03:35:00,12.874,12.874,12.744,12.829,700000.0
2007-05-17 03:40:00,12.759,12.872,12.727,12.76,900000.0
2007-05-17 03:45:00,12.744,12.848,12.729,12.802,850000.0
2007-05-17 03:50:00,12.835,12.873,12.748,12.829,600000.0
2007-05-17 03:55:00,12.797,12.868,12.754,12.792,950000.0
2007-05-17 04:00:00,12.824,12.838,12.754,12.761,400000.0
2007-05-17 04:05:00,12.76,12.885,12.743,12.833,750000.0
2007-05-17 04:10:00,12.754,12.884,12.75,12.875,800000.0
2007-05-17 04:15:00,12.871,12.871,12.703,12.871,950000.0
2007-05-17 04:20:00,12.787,12.838,12.754,12.761,450000.0
2007-05-17 04:25:00,12.857,12.884,12.734,12.844,1200000.0
2007-05-17 04:30:00,12.848,12.875,12.746,12.828,1700000.0
2007-05-17 04:40:00,12.805,12.846,12.754,12.839,800000.0
2007-05-17 04:45:00,12.865,12.884,12.754,12.755,800000.0
2007-05-17 04:50:00,12.89,12.89,12.751,12.814,1150000.0
2007-05-17 04:55:00,12.788,12.874,12.718,12.789,1100000.0
2007-05-17 05:00:00,12.793,12.86,12.754,12.79,950000.0
2007-05-17 05:05:00,12.869,12.869,12.736,12.761,650000.0
2007-05-17 05:10:00,12.838,12.838,12.75,12.75,450000.0
2007-05-17 05:15:00,12.744,12.861,12.744,12.798,450000.0
2007-05-17 05:20:00,12.861,12.861,12.744,12.751,300000.0
2007-05-17 05:30:00,12.814,12.888,12.744,12.802,650000.0
2007-05-17 05:35:00,12.849,12.893,12.747,12.791,1950000.0
2007-05-17 05:40:00,12.751,12.882,12.733,12.872,850000.0
2007-05-17 05:45:00,12.872,12.872,12.733,12.869,550000.0
2007-05-17 05:50:00,12.853,12.871,12.774,12.836,350000.0
2007-05-17 05:55:00,12.731,12.871,12.731,12.806,550000.0
2007-05-17 06:00:00,12.824,12.878,12.754,12.796,350000.0
2007-05-17 06:05:00,12.864,12.923,12.784,12.791,450000.0
2007-05-17 06:10:00,12.859,12.884,12.764,12.815,1050000.0
2007-05-17 06:15:00,12.834,12.848,12.741,12.754,500000.0
2007-05-17 06:20:00,12.834,12.884,12.75,12.884,650000.0
2007-05-17 06:25:00,12.834,12.848,12.764,12.766,350000.0
2007-05-17 06:30:00,12.812,12.95,12.762,12.792,1500000.0
2007-05-17 06:35:00,12.753,12.894,12.753,12.874,1100000.0
2007-05-17 06:40:00,12.815,12.932,12.771,12.858,2000000.0
2007-05-17 06:45:00,12.807,12.882,12.751,12.821,1200000.0
2007-05-17 06:50:00,12.747,12.894,12.747,12.882,1050000.0
2007-05-17 06:55:00,12.85,12.887,12.736,12.76,1200000.0
2007-05-17 07:00:00,12.783,12.883,12.73,12.853,600000.0
2007-05-17 07:05:00,12.858,12.865,12.709,12.839,2000000.0
2007-05-17 07:10:00,12.772,12.869,12.733,12.836,1400000.0
2007-05-17 07:15:00,12.771,12.88,12.74,12.847,1600000.0
2007-05-17 07:20:00,12.838,12.894,12.745,12.772,600000.0
2007-05-17 07:25:00,12.843,12.871,12.737,12.871,1150000.0
2007-05-17 07:30:00,12.776,12.854,12.703,12.803,1950000.0
2007-05-17 07:35:00,12.768,12.855,12.683,12.855,1100000.0
2007-05-17 07:40:00,12.712,12.849,12.693,12.808,1000000.0
2007-05-17 07:45:00,12.777,12.826,12.681,12.799,1350000.0
2007-05-17 07:50:00,12.794,12.845,12.668,12.824,1300000.0
2007-05-17 07:55:00,12.77,12.851,12.693,12.792,1450000.0
2007-05-17 08:00:00,12.744,12.891,12.707,12.808,2200000.0
2007-05-17 08:05:00,12.814,12.844,12.71,12.763,1550000.0
2007-05-17 08:10:00,12.71,12.82,12.678,12.779,1650000.0
2007-05-17 08:15:00,12.713,12.824,12.67,12.685,1650000.0
2007-05-17 08:20:00,12.711,12.856,12.676,12.73,1450000.0
2007-05-17 08:25:00,12.701,12.844,12.673,12.701,1900000.0
2007-05-17 08:30:00,12.731,12.862,12.665,12.812,2150000.0
2007-05-17 08:35:00,12.723,12.83,12.688,12.737,1800000.0
2007-05-17 08:40:00,12.777,12.836,12.698,12.733,1650000.0
2007-05-17 08:45:00,12.791,12.851,12.681,12.783,2000000.0
2007-05-17 08:50:00,12.768,12.848,12.689,12.716,1350000.0
2007-05-17 08:55:00,12.816,12.843,12.665,12.727,1600000.0
2007-05-17 09:00:00,12.759,12.909,12.686,12.786,2050000.0
2007-05-17 09:05:00,12.768,12.872,12.725,12.844,2250000.0
2007-05-17 09:10:00,12.766,12.876,12.724,12.752,1950000.0
2007-05-17 09:15:00,12.738,12.868,12.706,12.807,1850000.0
2007-05-17 09:20:00,12.827,12.848,12.676,12.739,2150000.0
2007-05-17 09:25:00,12.835,12.836,12.673,12.799,3200000.0
2007-05-17 09:30:00,12.825,12.864,12.679,12.727,2100000.0
2007-05-17 09:35:00,12.76,12.861,12.698,12.763,2100000.0
2007-05-17 09:40:00,12.823,12.837,12.684,12.767,1650000.0
2007-05-17 09:45:00,12.796,12.857,12.676,12.837,1950000.0
2007-05-17 09:50:00,12.853,12.861,12.691,12.793,2600000.0
2007-05-17 09:55:00,12.723,12.873,12.702,12.732,2150000.0
2007-05-17 10:00:00,12.863,12.872,12.714,12.778,1950000.0
2007-05-17 10:05:00,12.873,12.882,12.713,12.845,2300000.0
2007-05-17 10:10:00,12.818,12.873,12.691,12.801,2050000.0
2007-05-17 10:15:00,12.803,12.903,12.733,12.787,2200000.0
2007-05-17 10:20:00,12.766,12.88,12.736,12.811,2250000.0
2007-05-17 10:25:00,12.874,12.897,12.742,12.75,2300000.0
2007-05-17 10:30:00,12.865,12.897,12.738,12.859,2300000.0
2007-05-17 10:35:00,12.775,12.88,12.719,12.828,2250000.0
2007-05-17 10:40:00,12.818,12.94,12.732,12.772,2150000.0
2007-05-17 10:45:00,12.85,12.866,12.714,12.837,1750000.0
2007-05-17 10:50:00,12.763,12.88,12.698,12.86,2200000.0
2007-05-17 10:55:00,12.785,12.899,12.701,12.855,1700000.0
2007-05-17 11:00:00,12.797,12.896,12.698,12.831,2350000.0
2007-05-17 11:05:00,12.804,12.876,12.734,12.752,2000000.0
2007-05-17 11:10:00,12.726,12.873,12.706,12.76,2300000.0
2007-05-17 11:15:00,12.866,12.884,12.692,12.798,2100000.0
2007-05-17 11:20:00,12.728,12.908,12.677,12.767,1950000.0
2007-05-17 11:25:00,12.885,12.896,12.71,12.747,2050000.0
2007-05-17 11:30:00,12.783,12.919,12.746,12.827,2200000.0
2007-05-17 11:35:00,12.883,12.883,12.735,12.872,2350000.0
2007-05-17 11:40:00,12.778,12.884,12.704,12.828,2150000.0
2007-05-17 11:45:00,12.767,12.85,12.698,12.844,2300000.0
2007-05-17 11:50:00,12.839,12.839,12.661,12.734,1400000.0
2007-05-17 11:55:00,12.83,12.87,12.692,12.808,2400000.0
2007-05-17 12:00:00,12.789,12.876,12.68,12.749,2350000.0
2007-05-17 12:05:00,12.834,12.91,12.718,12.807,2400000.0
2007-05-17 12:10:00,12.877,12.898,12.718,12.866,2100000.0
2007-05-17 12:15:00,12.856,12.871,12.705,12.757,2000000.0
2007-05-17 12:20:00,12.718,12.896,12.678,12.843,2450000.0
2007-05-17 12:25:00,12.841,12.895,12.726,12.847,2300000.0
2007-05-17 12:30:00,12.789,12.872,12.721,12.747,2000000.0
2007-05-17 12:35:00,12.872,12.872,12.737,12.769,2250000.0
2007-05-17 12:40:00,12.817,12.876,12.697,12.839,2050000.0
2007-05-17 12:45:00,12.764,12.9,12.744,12.794,1550000.0
2007-05-17 12:50:00,12.774,12.927,12.708,12.713,2250000.0
2007-05-17 12:55:00,12.743,12.873,12.712,12.714,2400000.0
2007-05-17 13:00:00,12.868,12.868,12.699,12.802,2300000.0
2007-05-17 13:05:00,12.759,12.904,12.701,12.757,2150000.0
2007-05-17 13:10:00,12.731,12.877,12.719,12.812,2000000.0
2007-05-17 13:15:00,12.817,12.849,12.693,12.76,2300000.0
2007-05-17 13:20:00,12.838,12.871,12.703,12.798,2350000.0
2007-05-17 13:25:00,12.73,12.864,12.707,12.79,2050000.0
2007-05-17 13:30:00,12.823,12.855,12.708,12.764,1850000.0
2007-05-17 13:35:00,12.825,12.843,12.671,12.733,2050000.0
2007-05-17 13:40:00,12.812,12.827,12.625,12.638,2300000.0
2007-05-17 13:45:00,12.777,12.805,12.608,12.653,2050000.0
2007-05-17 13:50:00,12.698,12.843,12.631,12.753,2100000.0
2007-05-17 13:55:00,12.807,12.809,12.66,12.738,1800000.0
2007-05-17 14:00:00,12.799,12.844,12.648,12.747,1950000.0
2007-05-17 14:05:00,12.781,12.811,12.643,12.721,2000000.0
2007-05-17 14:10:00,12.8,12.838,12.636,12.681,2100000.0
2007-05-17 14:15:00,12.736,12.809,12.657,12.758,1950000.0
2007-05-17 14:20:00,12.783,12.837,12.64,12.726,2250000.0
2007-05-17 14:25:00,12.718,12.866,12.619,12.797,2100000.0
2007-05-17 14:30:00,12.741,12.781,12.615,12.762,2100000.0
2007-05-17 14:35:00,12.789,12.808,12.552,12.597,2050000.0
2007-05-17 14:40:00,12.577,12.723,12.505,12.629,2000000.0
2007-05-17 14:45:00,12.68,12.743,12.529,12.634,2250000.0
2007-05-17 14:50:00,12.573,12.727,12.545,12.558,2200000.0
2007-05-17 14:55:00,12.601,12.719,12.559,12.686,2200000.0
2007-05-17 15:00:00,12.719,12.765,12.612,12.64,2150000.0
2007-05-17 15:05:00,12.656,12.721,12.556,12.6,2300000.0
2007-05-17 15:10:00,12.597,12.743,12.552,12.63,2250000.0
2007-05-17 15:15:00,12.587,12.706,12.533,12.642,2400000.0
2007-05-17 15:20:00,12.653,12.705,12.55,12.679,2100000.0
2007-05-17 15:25:00,12.557,12.753,12.548,12.717,2050000.0
2007-05-17 15:30:00,12.698,12.732,12.538,12.656,2450000.0
2007-05-17 15:35:00,12.642,12.694,12.511,12.601,2450000.0
2007-05-17 15:40:00,12.594,12.702,12.572,12.604,2100000.0
2007-05-17 15:45:00,12.686,12.686,12.516,12.642,2050000.0
2007-05-17 15:50:00,12.587,12.69,12.488,12.64,1950000.0
2007-05-17 15:55:00,12.642,12.695,12.532,12.644,2050000.0
2007-05-17 16:00:00,12.623,12.737,12.572,12.662,1950000.0
2007-05-17 16:05:00,12.643,12.749,12.567,12.693,2200000.0
2007-05-17 16:10:00,12.657,12.732,12.554,12.627,2200000.0
2007-05-17 16:15:00,12.699,12.739,12.591,12.667,2050000.0
2007-05-17 16:20:00,12.664,12.774,12.593,12.732,2150000.0
2007-05-17 16:25:00,12.752,12.761,12.607,12.734,2050000.0
2007-05-17 16:30:00,12.7,12.774,12.604,12.636,2300000.0
2007-05-17 16:35:00,12.735,12.794,12.59,12.671,2350000.0
2007-05-17 16:40:00,12.748,12.748,12.588,12.621,2150000.0
2007-05-17 16:45:00,12.73,12.758,12.608,12.618,2100000.0
2007-05-17 16:50:00,12.723,12.774,12.603,12.618,2200000.0
2007-05-17 16:55:00,12.759,12.795,12.589,12.659,2200000.0
2007-05-17 17:00:00,12.622,12.796,12.58,12.699,2450000.0
2007-05-17 17:05:00,12.65,12.76,12.55,12.652,3500000.0
2007-05-17 17:10:00,12.581,12.802,12.566,12.699,2150000.0
2007-05-17 17:15:00,12.74,12.787,12.609,12.717,2950000.0
2007-05-17 17:20:00,12.63,12.768,12.619,12.696,2350000.0
2007-05-17 17:25:00,12.773,12.809,12.627,12.705,2200000.0
2007-05-17 17:30:00,12.783,12.824,12.652,12.707,2750000.0
2007-05-17 17:35:00,12.798,12.807,12.636,12.7,2700000.0
2007-05-17 17:40:00,12.76,12.847,12.649,12.804,2000000.0
2007-05-17 17:45:00,12.698,12.855,12.638,12.807,2250000.0
2007-05-17 17:50:00,12.824,12.842,12.619,12.636,2350000.0
2007-05-17 17:55:00,12.773,12.808,12.654,12.788,2050000.0
2007-05-17 18:00:00,12.811,12.819,12.645,12.765,2150000.0
2007-05-17 18:05:00,12.774,12.829,12.664,12.71,1850000.0
2007-05-17 18:10:00,12.786,12.816,12.652,12.751,2100000.0
2007-05-17 18:15:00,12.73,12.83,12.638,12.688,2200000.0
2007-05-17 18:20:00,12.793,12.833,12.667,12.673,2200000.0
2007-05-17 18:25:00,12.794,12.829,12.674,12.741,2200000.0
2007-05-17 18:30:00,12.807,12.83,12.654,12.827,2000000.0
2007-05-17 18:35:00,12.732,12.821,12.663,12.747,2100000.0
2007-05-17 18:40:00,12.813,12.85,12.679,12.737,1250000.0
2007-05-17 18:45:00,12.722,12.807,12.648,12.723,1900000.0
2007-05-17 18:50:00,12.799,12.799,12.636,12.716,1950000.0
2007-05-17 18:55:00,12.686,12.818,12.636,12.69,2100000.0
2007-05-17 19:00:00,12.744,12.79,12.636,12.766,1800000.0
2007-05-17 19:05:00,12.777,12.794,12.652,12.729,2000000.0
2007-05-17 19:10:00,12.712,12.84,12.652,12.783,2000000.0
2007-05-17 19:15:00,12.781,12.826,12.655,12.763,2350000.0
2007-05-17 19:20:00,12.694,12.823,12.642,12.669,2000000.0
2007-05-17 19:25:00,12.745,12.786,12.64,12.648,2350000.0
2007-05-17 19:30:00,12.712,12.777,12.589,12.687,1850000.0
2007-05-17 19:35:00,12.671,12.779,12.615,12.759,1750000.0
2007-05-17 19:40:00,12.624,12.787,12.616,12.646,2000000.0
2007-05-17 19:45:00,12.713,12.772,12.61,12.659,1650000.0
2007-05-17 19:50:00,12.637,12.766,12.596,12.68,750000.0
2007-05-17 19:55:00,12.674,12.784,12.618,12.766,2150000.0
2007-05-17 20:00:00,12.64,12.789,12.625,12.675,1550000.0
2007-05-17 20:05:00,12.747,12.809,12.635,12.693,1550000.0
2007-05-17 20:10:00,12.691,12.784,12.672,12.761,500000.0
2007-05-17 20:15:00,12.765,12.817,12.658,12.746,1650000.0
2007-05-17 20:20:00,12.758,12.805,12.639,12.643,1850000.0
2007-05-17 20:25:00,12.738,12.784,12.687,12.776,550000.0
2007-05-17 20:30:00,12.752,12.766,12.642,12.655,1450000.0
2007-05-17 20:35:00,12.764,12.816,12.673,12.77,550000.0
2007-05-17 20:40:00,12.664,12.837,12.664,12.736,900000.0
2007-05-17 20:45:00,12.743,12.794,12.681,12.681,650000.0
2007-05-17 20:50:00,12.746,12.794,12.664,12.733,650000.0
2007-05-17 20:55:00,12.681,12.808,12.681,12.781,550000.0
2007-05-17 21:00:00,12.808,12.808,12.678,12.75,300000.0
2007-05-17 21:05:00,12.668,12.796,12.668,12.694,600000.0
2007-05-17 21:10:00,12.781,12.811,12.674,12.759,950000.0
2007-05-17 21:15:00,12.776,12.804,12.697,12.776,650000.0
2007-05-17 21:20:00,12.746,12.805,12.724,12.798,300000.0
2007-05-17 21:25:00,12.801,12.802,12.637,12.775,1750000.0
2007-05-17 21:35:00,12.701,12.837,12.677,12.776,950000.0
2007-05-17 21:40:00,12.673,12.782,12.673,12.7,1100000.0
2007-05-17 21:45:00,12.703,12.834,12.703,12.794,600000.0
2007-05-17 21:50:00,12.767,12.767,12.671,12.722,400000.0
2007-05-17 21:55:00,12.827,12.836,12.659,12.787,2100000.0
2007-05-17 22:00:00,12.686,12.805,12.681,12.773,750000.0
2007-05-17 22:05:00,12.793,12.817,12.691,12.696,1100000.0
2007-05-17 22:10:00,12.694,12.808,12.684,12.697,1050000.0
2007-05-17 22:15:00,12.728,12.808,12.673,12.684,550000.0
2007-05-17 22:20:00,12.791,12.815,12.666,12.74,900000.0
2007-05-17 22:25:00,12.734,12.846,12.615,12.735,1400000.0
2007-05-17 22:30:00,12.688,12.793,12.645,12.687,1500000.0
2007-05-17 22:40:00,12.775,12.793,12.65,12.793,850000.0
2007-05-17 22:45:00,12.674,12.807,12.674,12.73,1000000.0
2007-05-17 22:50:00,12.777,12.803,12.709,12.709,250000.0
2007-05-17 22:55:00,12.768,12.811,12.686,12.811,450000.0
2007-05-17 23:05:00,12.766,12.78,12.696,12.703,250000.0
2007-05-17 23:10:00,12.787,12.812,12.731,12.807,650000.0
2007-05-17 23:15:00,12.792,12.799,12.703,12.799,300000.0
2007-05-17 23:20:00,12.789,12.833,12.789,12.803,150000.0
2007-05-17 23:25:00,12.778,12.778,12.699,12.713,250000.0
2007-05-17 23:45:00,12.694,12.846,12.694,12.722,300000.0
2007-05-17 23:55:00,12.784,12.784,12.721,12.721,100000.0
2007-05-18 00:00:00,12.82,13.0,12.728,12.728,450000.0
2007-05-18 00:05:00,12.828,12.85,12.708,12.736,1400000.0
2007-05-18 00:10:00,12.752,12.854,12.711,12.785,1000000.0
2007-05-18 00:15:00,12.8,12.8,12.697,12.697,250000.0
2007-05-18 00:20:00,12.754,12.852,12.699,12.83,1350000.0
2007-05-18 00:25:00,12.714,12.81,12.707,12.806,850000.0
2007-05-18 00:30:00,12.838,12.851,12.713,12.851,850000.0
2007-05-18 00:35:00,12.718,12.832,12.697,12.732,800000.0
2007-05-18 00:40:00,12.734,12.862,12.714,12.846,1250000.0
2007-05-18 00:45:00,12.731,12.86,12.707,12.709,1350000.0
2007-05-18 00:50:00,12.836,12.836,12.699,12.734,700000.0
2007-05-18 00:55:00,12.815,12.815,12.77,12.77,150000.0
2007-05-18 01:10:00,12.846,12.846,12.764,12.816,300000.0
2007-05-18 01:15:00,12.841,12.847,12.701,12.807,800000.0
2007-05-18 01:20:00,12.828,12.844,12.721,12.827,950000.0
2007-05-18 01:25:00,12.721,12.837,12.7,12.727,1450000.0
2007-05-18 01:30:00,12.821,12.851,12.708,12.803,1300000.0
2007-05-18 01:35:00,12.841,12.841,12.733,12.794,350000.0
2007-05-18 01:40:00,12.801,12.854,12.714,12.76,650000.0
2007-05-18 01:45:00,12.818,12.843,12.703,12.837,850000.0
2007-05-18 01:50:00,12.788,12.934,12.692,12.739,950000.0
2007-05-18 01:55:00,12.844,12.863,12.691,12.784,750000.0
2007-05-18 02:00:00,12.708,12.845,12.659,12.786,750000.0
2007-05-18 02:05:00,12.82,12.841,12.711,12.777,2000000.0
2007-05-18 02:10:00,12.707,12.845,12.668,12.698,1600000.0
2007-05-18 02:15:00,12.748,12.878,12.699,12.817,2600000.0
2007-05-18 02:20:00,12.803,12.866,12.695,12.78,1900000.0
2007-05-18 02:25:00,12.797,12.847,12.702,12.784,1600000.0
2007-05-18 02:30:00,12.84,12.848,12.676,12.814,1850000.0
2007-05-18 02:35:00,12.739,12.873,12.67,12.8,1700000.0
2007-05-18 02:40:00,12.826,12.845,12.691,12.778,1200000.0
2007-05-18 02:45:00,12.747,12.837,12.71,12.742,1500000.0
2007-05-18 02:50:00,12.777,12.831,12.653,12.797,1300000.0
2007-05-18 02:55:00,12.807,12.809,12.669,12.701,1050000.0
2007-05-18 03:00:00,12.749,12.798,12.679,12.768,750000.0
2007-05-18 03:05:00,12.682,12.827,12.682,12.749,650000.0
2007-05-18 03:10:00,12.676,12.817,12.652,12.78,2200000.0
2007-05-18 03:15:00,12.744,12.795,12.676,12.688,850000.0
2007-05-18 03:20:00,12.779,12.786,12.676,12.701,950000.0
2007-05-18 03:25:00,12.775,12.787,12.658,12.744,550000.0
2007-05-18 03:30:00,12.776,12.817,12.669,12.684,750000.0
2007-05-18 03:35:00,12.778,12.799,12.638,12.777,900000.0
2007-05-18 03:40:00,12.794,12.815,12.663,12.786,900000.0
2007-05-18 03:45:00,12.714,12.829,12.679,12.716,1250000.0
2007-05-18 03:50:00,12.742,12.799,12.665,12.799,850000.0
2007-05-18 03:55:00,12.717,12.798,12.674,12.723,1200000.0
2007-05-18 04:00:00,12.779,12.834,12.676,12.697,1000000.0
2007-05-18 04:05:00,12.698,12.769,12.698,12.769,100000.0
2007-05-18 04:10:00,12.684,12.773,12.667,12.697,650000.0
2007-05-18 04:15:00,12.678,12.819,12.669,12.732,500000.0
2007-05-18 04:20:00,12.8,12.812,12.662,12.745,1350000.0
2007-05-18 04:25:00,12.659,12.793,12.649,12.712,1100000.0
2007-05-18 04:30:00,12.677,12.791,12.674,12.74,900000.0
2007-05-18 04:35:00,12.721,12.771,12.659,12.754,600000.0
2007-05-18 04:40:00,12.735,12.854,12.684,12.812,1000000.0
2007-05-18 04:45:00,12.802,12.811,12.713,12.724,800000.0
2007-05-18 04:50:00,12.699,12.811,12.698,12.714,1150000.0
2007-05-18 04:55:00,12.72,12.782,12.648,12.702,500000.0
2007-05-18 05:00:00,12.754,12.794,12.635,12.694,800000.0
2007-05-18 05:05:00,12.754,12.826,12.684,12.732,600000.0
2007-05-18 05:10:00,12.795,12.795,12.795,12.795,50000.0
2007-05-18 05:15:00,12.765,12.821,12.684,12.717,1250000.0
2007-05-18 05:20:00,12.762,12.762,12.693,12.749,350000.0
2007-05-18 05:25:00,12.776,12.798,12.662,12.789,600000.0
2007-05-18 05:30:00,12.776,12.82,12.693,12.784,1250000.0
2007-05-18 05:35:00,12.798,12.85,12.681,12.707,1800000.0
2007-05-18 05:40:00,12.799,12.799,12.653,12.653,450000.0
2007-05-18 05:45:00,12.781,12.795,12.724,12.795,250000.0
2007-05-18 05:50:00,12.695,12.821,12.665,12.821,800000.0
2007-05-18 05:55:00,12.683,12.791,12.646,12.661,950000.0
2007-05-18 06:00:00,12.734,12.748,12.664,12.671,250000.0
2007-05-18 06:10:00,12.737,12.814,12.664,12.732,1050000.0
2007-05-18 06:15:00,12.744,12.826,12.674,12.709,650000.0
2007-05-18 06:20:00,12.687,12.816,12.674,12.681,600000.0
2007-05-18 06:25:00,12.758,12.785,12.674,12.71,500000.0
2007-05-18 06:30:00,12.749,12.791,12.694,12.745,750000.0
2007-05-18 06:35:00,12.677,12.816,12.677,12.699,850000.0
2007-05-18 06:40:00,12.674,12.759,12.674,12.759,450000.0
2007-05-18 06:45:00,12.672,12.794,12.672,12.746,800000.0
2007-05-18 06:50:00,12.738,12.789,12.646,12.671,1250000.0
2007-05-18 06:55:00,12.705,12.778,12.623,12.686,1700000.0
2007-05-18 07:00:00,12.728,12.791,12.648,12.769,1400000.0
2007-05-18 07:05:00,12.687,12.752,12.61,12.704,1850000.0
2007-05-18 07:10:00,12.691,12.79,12.626,12.724,800000.0
2007-05-18 07:15:00,12.68,12.802,12.612,12.727,1450000.0
2007-05-18 07:20:00,12.763,12.796,12.621,12.748,1200000.0
2007-05-18 07:25:00,12.743,12.782,12.596,12.65,1450000.0
2007-05-18 07:30:00,12.667,12.745,12.593,12.715,1750000.0
2007-05-18 07:35:00,12.643,12.758,12.614,12.758,1300000.0
2007-05-18 07:40:00,12.647,12.791,12.613,12.716,1600000.0
2007-05-18 07:45:00,12.684,12.736,12.603,12.634,1400000.0
2007-05-18 07:50:00,12.75,12.773,12.614,12.749,1450000.0
2007-05-18 07:55:00,12.754,12.764,12.624,12.709,1150000.0
2007-05-18 08:00:00,12.627,12.78,12.581,12.73,2000000.0
2007-05-18 08:05:00,12.609,12.773,12.608,12.673,1650000.0
2007-05-18 08:10:00,12.597,12.756,12.589,12.625,2200000.0
2007-05-18 08:15:00,12.642,12.772,12.616,12.647,1750000.0
2007-05-18 08:20:00,12.664,12.775,12.602,12.658,1400000.0
2007-05-18 08:25:00,12.628,12.761,12.59,12.645,1900000.0
2007-05-18 08:30:00,12.684,12.812,12.587,12.746,2150000.0
2007-05-18 08:35:00,12.674,12.828,12.623,12.71,1800000.0
2007-05-18 08:40:00,12.781,12.781,12.629,12.683,2050000.0
2007-05-18 08:45:00,12.763,12.799,12.649,12.766,2150000.0
2007-05-18 08:50:00,12.719,12.861,12.622,12.667,1650000.0
2007-05-18 08:55:00,12.744,12.8,12.643,12.712,2000000.0
2007-05-18 09:00:00,12.742,12.803,12.642,12.669,2050000.0
2007-05-18 09:05:00,12.686,12.793,12.673,12.751,1850000.0
2007-05-18 09:10:00,12.684,12.791,12.582,12.67,1450000.0
2007-05-18 09:15:00,12.657,12.791,12.627,12.713,1900000.0
2007-05-18 09:20:00,12.774,12.801,12.628,12.727,2150000.0
2007-05-18 09:25:00,12.813,12.815,12.649,12.776,1650000.0
2007-05-18 09:30:00,12.792,12.838,12.663,12.71,2100000.0
2007-05-18 09:35:00,12.759,12.839,12.631,12.691,2100000.0
2007-05-18 09:40:00,12.677,12.849,12.671,12.782,1550000.0
2007-05-18 09:45:00,12.789,12.852,12.672,12.814,1950000.0
2007-05-18 09:50:00,12.818,12.844,12.683,12.801,2600000.0
2007-05-18 09:55:00,12.734,12.884,12.701,12.744,2150000.0
2007-05-18 10:00:00,12.861,12.863,12.733,12.766,1950000.0
2007-05-18 10:05:00,12.873,12.903,12.701,12.87,2300000.0
2007-05-18 10:10:00,12.84,12.91,12.745,12.811,2050000.0
2007-05-18 10:15:00,12.831,12.931,12.74,12.77,2200000.0
2007-05-18 10:20:00,12.777,12.897,12.726,12.821,2250000.0
2007-05-18 10:25:00,12.859,12.91,12.695,12.703,2300000.0
2007-05-18 10:30:00,12.839,12.886,12.717,12.829,2300000.0
2007-05-18 10:35:00,12.759,12.869,12.709,12.81,2250000.0
2007-05-18 10:40:00,12.73,12.863,12.67,12.76,2150000.0
2007-05-18 10:45:00,12.851,12.882,12.712,12.818,2150000.0
2007-05-18 10:50:00,12.755,12.886,12.721,12.884,2200000.0
2007-05-18 10:55:00,12.785,12.9,12.714,12.9,2100000.0
2007-05-18 11:00:00,12.802,12.935,12.761,12.862,2350000.0
2007-05-18 11:05:00,12.818,12.921,12.73,12.769,2000000.0
2007-05-18 11:10:00,12.791,12.95,12.714,12.784,2300000.0
2007-05-18 11:15:00,12.863,12.904,12.72,12.752,2100000.0
2007-05-18 11:20:00,12.856,12.915,12.68,12.8,1950000.0
2007-05-18 11:25:00,12.863,12.884,12.731,12.777,2050000.0
2007-05-18 11:30:00,12.773,12.886,12.732,12.856,2200000.0
2007-05-18 11:35:00,12.878,12.887,12.713,12.862,2350000.0
2007-05-18 11:40:00,12.784,12.892,12.692,12.868,2150000.0
2007-05-18 11:45:00,12.789,12.911,12.717,12.867,2300000.0
2007-05-18 11:50:00,12.878,12.886,12.689,12.871,2100000.0
2007-05-18 11:55:00,12.834,12.879,12.69,12.84,2400000.0
2007-05-18 12:00:00,12.798,12.876,12.722,12.744,2350000.0
2007-05-18 12:05:00,12.866,12.909,12.716,12.804,1900000.0
2007-05-18 12:10:00,12.861,12.886,12.729,12.858,2100000.0
2007-05-18 12:15:00,12.853,12.894,12.703,12.737,2000000.0
2007-05-18 12:20:00,12.75,12.856,12.703,12.812,2450000.0
2007-05-18 12:25:00,12.814,12.855,12.651,12.802,2300000.0
2007-05-18 12:30:00,12.758,12.863,12.727,12.843,2000000.0
2007-05-18 12:35:00,12.826,12.854,12.694,12.747,2250000.0
2007-05-18 12:40:00,12.777,12.833,12.67,12.821,2050000.0
2007-05-18 12:45:00,12.689,12.825,12.655,12.726,2050000.0
2007-05-18 12:50:00,12.72,12.874,12.655,12.719,2250000.0
2007-05-18 12:55:00,12.734,12.859,12.669,12.669,2400000.0
2007-05-18 13:00:00,12.803,12.827,12.641,12.782,2300000.0
2007-05-18 13:05:00,12.726,12.825,12.676,12.727,2150000.0
2007-05-18 13:10:00,12.715,12.867,12.677,12.773,2000000.0
2007-05-18 13:15:00,12.786,12.847,12.695,12.754,2300000.0
2007-05-18 13:20:00,12.818,12.839,12.677,12.816,2350000.0
2007-05-18 13:25:00,12.737,12.88,12.722,12.83,2050000.0
2007-05-18 13:30:00,12.823,12.868,12.733,12.796,1850000.0
2007-05-18 13:35:00,12.871,12.871,12.726,12.765,2050000.0
2007-05-18 13:40:00,12.845,12.894,12.698,12.729,2300000.0
2007-05-18 13:45:00,12.784,12.849,12.701,12.708,2050000.0
2007-05-18 13:50:00,12.767,12.877,12.678,12.822,2050000.0
2007-05-18 13:55:00,12.837,12.864,12.696,12.789,1800000.0
2007-05-18 14:00:00,12.836,12.836,12.662,12.748,1950000.0
2007-05-18 14:05:00,12.811,12.84,12.653,12.713,2000000.0
2007-05-18 14:10:00,12.771,12.818,12.671,12.708,2100000.0
2007-05-18 14:15:00,12.726,12.816,12.636,12.759,1950000.0
2007-05-18 14:20:00,12.759,12.8,12.625,12.716,2250000.0
2007-05-18 14:25:00,12.679,12.838,12.619,12.755,2100000.0
2007-05-18 14:30:00,12.716,12.813,12.612,12.769,2100000.0
2007-05-18 14:35:00,12.785,12.791,12.646,12.713,2050000.0
2007-05-18 14:40:00,12.7,12.797,12.621,12.697,2000000.0
2007-05-18 14:45:00,12.771,12.799,12.629,12.736,2250000.0
2007-05-18 14:50:00,12.656,12.772,12.594,12.624,2200000.0
2007-05-18 14:55:00,12.656,12.801,12.619,12.734,2200000.0
2007-05-18 15:00:00,12.745,12.823,12.65,12.766,2150000.0
2007-05-18 15:05:00,12.741,12.883,12.69,12.721,2300000.0
2007-05-18 15:10:00,12.731,12.862,12.695,12.769,2250000.0
2007-05-18 15:15:00,12.697,12.885,12.641,12.774,2400000.0
2007-05-18 15:20:00,12.803,12.857,12.679,12.854,2100000.0
2007-05-18 15:25:00,12.709,12.893,12.701,12.849,2050000.0
2007-05-18 15:30:00,12.823,12.855,12.706,12.853,2450000.0
2007-05-18 15:35:00,12.813,12.883,12.694,12.766,2450000.0
2007-05-18 15:40:00,12.71,12.843,12.676,12.769,2100000.0
2007-05-18 15:45:00,12.844,12.853,12.711,12.795,2050000.0
2007-05-18 15:50:00,12.757,12.876,12.702,12.813,1950000.0
2007-05-18 15:55:00,12.774,12.835,12.656,12.751,2100000.0
2007-05-18 16:00:00,12.708,12.809,12.672,12.744,1950000.0
2007-05-18 16:05:00,12.765,12.838,12.666,12.774,2200000.0
2007-05-18 16:10:00,12.75,12.843,12.691,12.708,2200000.0
2007-05-18 16:15:00,12.784,12.849,12.706,12.769,2050000.0
2007-05-18 16:20:00,12.739,12.865,12.686,12.802,2150000.0
2007-05-18 16:25:00,12.781,12.854,12.694,12.845,2050000.0
2007-05-18 16:30:00,12.789,12.89,12.706,12.792,2300000.0
2007-05-18 16:35:00,12.834,12.927,12.737,12.79,2250000.0
2007-05-18 16:40:00,12.923,12.93,12.777,12.782,2150000.0
2007-05-18 16:45:00,12.867,12.893,12.73,12.73,1950000.0
2007-05-18 16:50:00,12.832,12.875,12.722,12.752,2200000.0
2007-05-18 16:55:00,12.874,12.965,12.753,12.809,2200000.0
2007-05-18 17:00:00,12.754,12.975,12.729,12.816,2450000.0
2007-05-18 17:05:00,12.826,12.956,12.781,12.918,3500000.0
2007-05-18 17:10:00,12.836,12.978,12.781,12.928,2150000.0
2007-05-18 17:15:00,12.943,12.986,12.777,12.89,2950000.0
2007-05-18 17:20:00,12.779,12.922,12.776,12.794,2350000.0
2007-05-18 17:25:00,12.886,12.936,12.76,12.815,2400000.0
2007-05-18 17:30:00,12.887,12.99,12.774,12.828,2750000.0
2007-05-18 17:35:00,12.936,12.979,12.754,12.819,2700000.0
2007-05-18 17:40:00,12.842,12.923,12.772,12.92,2000000.0
2007-05-18 17:45:00,12.781,12.97,12.754,12.895,2500000.0
2007-05-18 17:50:00,12.922,12.94,12.765,12.795,2350000.0
2007-05-18 17:55:00,12.909,12.974,12.761,12.899,2200000.0
2007-05-18 18:00:00,12.912,12.945,12.755,12.898,2150000.0
2007-05-18 18:05:00,12.898,12.972,12.799,12.838,1850000.0
2007-05-18 18:10:00,12.935,12.935,12.79,12.886,2100000.0
2007-05-18 18:15:00,12.849,12.958,12.773,12.819,2200000.0
2007-05-18 18:20:00,12.934,12.958,12.792,12.848,2200000.0
2007-05-18 18:25:00,12.912,12.961,12.782,12.868,2100000.0
2007-05-18 18:30:00,12.942,12.961,12.808,12.947,2000000.0
2007-05-18 18:35:00,12.878,12.955,12.791,12.881,2100000.0
2007-05-18 18:40:00,12.958,12.958,12.805,12.88,1700000.0
2007-05-18 18:45:00,12.889,13.0,12.781,12.885,2000000.0
2007-05-18 18:50:00,12.912,12.951,12.807,12.95,1650000.0
2007-05-18 18:55:00,12.812,12.939,12.771,12.847,1600000.0
2007-05-18 19:00:00,12.858,12.953,12.743,12.817,1650000.0
2007-05-18 19:05:00,12.888,12.924,12.777,12.877,1650000.0
2007-05-18 19:10:00,12.921,12.952,12.798,12.798,2000000.0
2007-05-18 19:15:00,12.897,12.952,12.741,12.886,1950000.0
2007-05-18 19:20:00,12.794,12.924,12.762,12.804,1750000.0
2007-05-18 19:25:00,12.853,12.904,12.74,12.776,2100000.0
2007-05-18 19:30:00,12.856,12.918,12.776,12.826,1850000.0
2007-05-18 19:35:00,12.792,12.961,12.741,12.892,1750000.0
2007-05-18 19:40:00,12.802,12.925,12.74,12.74,1600000.0
2007-05-18 19:45:00,12.843,12.942,12.742,12.814,1900000.0
2007-05-18 19:50:00,12.813,12.909,12.728,12.788,2050000.0
2007-05-18 19:55:00,12.804,12.89,12.753,12.78,800000.0
2007-05-18 20:00:00,12.804,12.983,12.766,12.774,1550000.0
2007-05-18 20:05:00,12.891,12.95,12.785,12.85,1150000.0
2007-05-18 20:10:00,12.829,12.9,12.787,12.851,1200000.0
2007-05-18 20:15:00,12.848,12.878,12.768,12.768,550000.0
2007-05-18 20:20:00,12.891,12.924,12.744,12.753,1500000.0
2007-05-18 20:25:00,12.77,12.892,12.747,12.747,450000.0
2007-05-18 20:30:00,12.809,12.928,12.774,12.809,650000.0
2007-05-18 20:35:00,12.844,12.898,12.777,12.898,700000.0
2007-05-18 20:40:00,12.878,12.903,12.814,12.814,300000.0
2007-05-18 20:45:00,12.913,12.913,12.8,12.894,450000.0
2007-05-18 20:50:00,12.819,12.895,12.764,12.847,1500000.0
2007-05-18 20:55:00,12.868,12.886,12.805,12.881,300000.0
2007-05-18 21:00:00,12.866,12.886,12.794,12.879,400000.0
2007-05-18 21:10:00,12.89,12.89,12.872,12.872,100000.0
2007-05-18 21:15:00,12.866,12.887,12.862,12.881,450000.0
2007-05-18 21:20:00,12.776,12.918,12.776,12.89,750000.0
2007-05-18 21:25:00,12.938,12.963,12.758,12.896,1600000.0
2007-05-18 21:30:00,12.885,12.923,12.785,12.841,1150000.0
2007-05-18 21:35:00,12.886,12.899,12.778,12.79,500000.0
2007-05-18 21:40:00,12.9,12.92,12.821,12.903,600000.0
2007-05-18 21:50:00,12.871,12.885,12.783,12.797,500000.0
2007-05-18 21:55:00,12.879,12.955,12.759,12.911,1350000.0
2007-05-18 22:00:00,12.792,12.926,12.792,12.926,650000.0
2007-05-18 22:05:00,12.906,12.906,12.801,12.859,200000.0
2007-05-18 22:10:00,12.866,12.936,12.793,12.835,1000000.0
2007-05-18 22:15:00,12.823,12.853,12.797,12.853,250000.0
2007-05-18 22:20:00,12.891,12.906,12.802,12.87,850000.0
2007-05-18 22:25:00,12.889,12.912,12.835,12.837,250000.0
2007-05-18 22:30:00,12.81,12.924,12.81,12.83,600000.0
2007-05-18 22:35:00,12.885,12.939,12.8,12.929,1100000.0
2007-05-18 22:40:00,12.854,12.928,12.788,12.903,1300000.0
2007-05-18 22:45:00,12.848,12.862,12.818,12.862,300000.0
2007-05-18 22:55:00,12.852,12.908,12.787,12.799,850000.0
2007-05-20 23:00:00,12.855,12.855,12.779,12.792,250000.0
2007-05-20 23:35:00,12.851,12.89,12.771,12.78,550000.0
2007-05-20 23:45:00,12.767,12.917,12.767,12.917,500000.0
2007-05-21 00:00:00,12.93,13.08,12.83,13.05,250000.0
2007-05-21 00:10:00,12.908,12.914,12.84,12.914,250000.0
2007-05-21 00:15:00,12.875,12.897,12.773,12.873,550000.0
2007-05-21 00:20:00,12.829,12.912,12.808,12.912,300000.0
2007-05-21 00:35:00,12.825,12.868,12.805,12.805,200000.0
2007-05-21 00:40:00,12.926,12.963,12.86,12.936,500000.0
2007-05-21 00:45:00,12.834,12.951,12.834,12.951,350000.0
2007-05-21 00:50:00,12.941,12.941,12.941,12.941,50000.0
2007-05-21 01:00:00,12.908,12.934,12.874,12.918,250000.0
2007-05-21 01:05:00,12.967,12.967,12.864,12.926,400000.0
2007-05-21 01:15:00,12.874,12.927,12.81,12.927,550000.0
2007-05-21 01:25:00,12.846,12.919,12.834,12.869,250000.0
2007-05-21 01:35:00,12.859,12.894,12.859,12.894,100000.0
2007-05-21 01:40:00,12.889,12.889,12.787,12.843,300000.0
2007-05-21 01:45:00,12.906,12.944,12.869,12.887,500000.0
2007-05-21 01:50:00,12.934,12.934,12.806,12.811,700000.0
2007-05-21 01:55:00,12.817,12.921,12.8,12.921,550000.0
2007-05-21 02:00:00,12.901,12.935,12.784,12.794,850000.0
2007-05-21 02:05:00,12.793,12.983,12.786,12.909,1050000.0
2007-05-21 02:10:00,12.879,12.925,12.77,12.877,2250000.0
2007-05-21 02:15:00,12.874,12.919,12.783,12.874,1450000.0
2007-05-21 02:20:00,12.878,12.925,12.833,12.919,600000.0
2007-05-21 02:25:00,12.9,12.949,12.793,12.901,1650000.0
2007-05-21 02:30:00,12.818,12.931,12.796,12.806,1600000.0
2007-05-21 02:35:00,12.92,12.944,12.814,12.928,900000.0
2007-05-21 02:40:00,12.906,12.951,12.803,12.938,1600000.0
2007-05-21 02:45:00,12.896,12.934,12.789,12.934,750000.0
2007-05-21 02:50:00,12.854,12.934,12.826,12.934,450000.0
2007-05-21 02:55:00,12.792,12.925,12.79,12.878,600000.0
2007-05-21 03:00:00,12.884,12.893,12.812,12.841,500000.0
2007-05-21 03:05:00,12.906,12.943,12.799,12.936,550000.0
2007-05-21 03:10:00,12.799,12.942,12.799,12.828,900000.0
2007-05-21 03:15:00,12.806,12.955,12.806,12.91,1200000.0
2007-05-21 03:20:00,12.851,12.971,12.816,12.816,950000.0
2007-05-21 03:25:00,12.884,12.941,12.801,12.911,1450000.0
2007-05-21 03:30:00,12.916,12.948,12.801,12.814,1100000.0
2007-05-21 03:35:00,12.923,12.936,12.793,12.844,2000000.0
2007-05-21 03:40:00,12.897,12.909,12.798,12.824,1050000.0
2007-05-21 03:45:00,12.858,12.944,12.824,12.876,800000.0
2007-05-21 03:50:00,12.896,12.941,12.803,12.926,950000.0
2007-05-21 03:55:00,12.836,12.935,12.803,12.894,800000.0
2007-05-21 04:00:00,12.948,12.948,12.803,12.908,550000.0
2007-05-21 04:05:00,12.829,12.939,12.786,12.786,500000.0
2007-05-21 04:10:00,12.951,12.952,12.826,12.826,650000.0
2007-05-21 04:15:00,12.843,12.977,12.814,12.938,950000.0
2007-05-21 04:20:00,12.931,12.932,12.806,12.817,700000.0
2007-05-21 04:25:00,12.931,12.932,12.806,12.853,750000.0
2007-05-21 04:30:00,12.848,12.965,12.821,12.88,850000.0
2007-05-21 04:35:00,12.911,12.944,12.809,12.848,850000.0
2007-05-21 04:40:00,12.853,12.958,12.799,12.808,550000.0
2007-05-21 04:45:00,12.901,12.942,12.824,12.834,650000.0
2007-05-21 04:50:00,12.931,12.931,12.814,12.904,450000.0
2007-05-21 04:55:00,12.907,12.911,12.907,12.911,100000.0
2007-05-21 05:00:00,12.951,12.952,12.816,12.878,1050000.0
2007-05-21 05:05:00,12.941,12.951,12.814,12.835,1100000.0
2007-05-21 05:10:00,12.877,12.939,12.783,12.816,1350000.0
2007-05-21 05:15:00,12.902,12.923,12.783,12.898,1550000.0
2007-05-21 05:20:00,12.9,12.9,12.776,12.776,350000.0
2007-05-21 05:25:00,12.933,12.988,12.804,12.886,800000.0
2007-05-21 05:30:00,12.855,12.889,12.783,12.838,700000.0
2007-05-21 05:35:00,12.921,12.929,12.763,12.879,1150000.0
2007-05-21 05:40:00,12.779,12.921,12.779,12.793,450000.0
2007-05-21 05:45:00,12.809,12.81,12.8,12.8,200000.0
2007-05-21 05:50:00,12.788,12.916,12.763,12.916,800000.0
2007-05-21 05:55:00,12.929,12.931,12.814,12.814,650000.0
2007-05-21 06:00:00,12.833,12.951,12.804,12.951,1050000.0
2007-05-21 06:10:00,12.898,12.928,12.819,12.877,600000.0
2007-05-21 06:15:00,12.899,12.913,12.777,12.784,1050000.0
2007-05-21 06:20:00,12.791,12.935,12.784,12.84,1200000.0
2007-05-21 06:25:00,12.823,12.925,12.771,12.81,1400000.0
2007-05-21 06:30:00,12.896,12.951,12.788,12.915,1700000.0
2007-05-21 06:35:00,12.89,12.918,12.781,12.895,850000.0
2007-05-21 06:40:00,12.886,12.896,12.808,12.894,750000.0
2007-05-21 06:45:00,12.869,12.925,12.771,12.878,1500000.0
2007-05-21 06:50:00,12.794,12.907,12.771,12.771,1050000.0
2007-05-21 06:55:00,12.868,12.908,12.824,12.908,250000.0
2007-05-21 07:00:00,12.879,12.89,12.77,12.77,750000.0
2007-05-21 07:05:00,12.836,12.917,12.779,12.866,850000.0
2007-05-21 07:10:00,12.801,12.914,12.801,12.86,1000000.0
2007-05-21 07:15:00,12.813,12.94,12.794,12.794,1150000.0
2007-05-21 07:20:00,12.879,12.913,12.784,12.87,1250000.0
2007-05-21 07:25:00,12.879,12.913,12.782,12.784,1000000.0
2007-05-21 07:35:00,12.819,12.95,12.773,12.888,1850000.0
2007-05-21 07:40:00,12.845,12.923,12.766,12.858,1650000.0
2007-05-21 07:45:00,12.861,12.903,12.778,12.818,1200000.0
2007-05-21 07:50:00,12.813,12.931,12.772,12.876,1150000.0
2007-05-21 07:55:00,12.784,12.914,12.776,12.802,1550000.0
2007-05-21 08:00:00,12.891,12.916,12.742,12.818,2550000.0
2007-05-21 08:05:00,12.808,12.945,12.711,12.782,1700000.0
2007-05-21 08:10:00,12.76,12.905,12.718,12.861,1900000.0
2007-05-21 08:15:00,12.74,12.932,12.74,12.788,2000000.0
2007-05-21 08:20:00,12.902,12.904,12.766,12.801,1750000.0
2007-05-21 08:25:00,12.854,12.911,12.771,12.85,1850000.0
2007-05-21 08:30:00,12.763,12.903,12.724,12.868,1850000.0
2007-05-21 08:35:00,12.828,12.948,12.763,12.814,1300000.0
2007-05-21 08:40:00,12.887,12.922,12.779,12.888,1800000.0
2007-05-21 08:45:00,12.94,12.94,12.783,12.835,1500000.0
2007-05-21 08:50:00,12.909,12.939,12.805,12.908,800000.0
2007-05-21 08:55:00,12.939,12.942,12.801,12.894,500000.0
2007-05-21 09:00:00,12.841,12.924,12.803,12.809,700000.0
2007-05-21 09:10:00,12.869,12.976,12.759,12.833,1750000.0
2007-05-21 09:15:00,12.818,12.939,12.788,12.834,700000.0
2007-05-21 09:20:00,12.833,12.914,12.759,12.823,2100000.0
2007-05-21 09:25:00,12.904,12.921,12.762,12.901,2000000.0
2007-05-21 09:30:00,12.802,12.907,12.758,12.879,2100000.0
2007-05-21 09:35:00,12.786,12.903,12.756,12.878,2200000.0
2007-05-21 09:40:00,12.781,12.911,12.715,12.82,2200000.0
2007-05-21 09:45:00,12.854,12.906,12.746,12.806,1700000.0
2007-05-21 09:50:00,12.81,12.899,12.76,12.866,1850000.0
2007-05-21 09:55:00,12.86,12.943,12.753,12.887,2150000.0
2007-05-21 10:00:00,12.887,12.941,12.75,12.777,1800000.0
2007-05-21 10:05:00,12.757,12.897,12.749,12.894,2350000.0
2007-05-21 10:10:00,12.886,12.911,12.738,12.789,1950000.0
2007-05-21 10:15:00,12.919,12.977,12.762,12.844,2000000.0
2007-05-21 10:20:00,12.827,12.955,12.725,12.912,2700000.0
2007-05-21 10:25:00,12.845,12.956,12.748,12.883,2750000.0
2007-05-21 10:30:00,12.844,12.915,12.751,12.86,2200000.0
2007-05-21 10:35:00,12.813,12.952,12.759,12.787,2350000.0
2007-05-21 10:40:00,12.869,12.964,12.739,12.899,2950000.0
2007-05-21 10:45:00,12.893,12.932,12.772,12.788,2150000.0
2007-05-21 10:50:00,12.864,12.989,12.778,12.828,3500000.0
2007-05-21 10:55:00,12.885,12.975,12.764,12.798,2450000.0
2007-05-21 11:00:00,12.834,12.939,12.767,12.913,2200000.0
2007-05-21 11:05:00,12.776,12.942,12.764,12.909,2200000.0
2007-05-21 11:10:00,12.757,12.953,12.757,12.896,1950000.0
2007-05-21 11:15:00,12.803,12.947,12.793,12.947,2150000.0
2007-05-21 11:20:00,12.916,12.967,12.728,12.905,1900000.0
2007-05-21 11:25:00,12.824,12.945,12.791,12.86,2300000.0
2007-05-21 11:30:00,12.922,12.966,12.773,12.869,2050000.0
2007-05-21 11:35:00,12.879,12.955,12.762,12.822,2150000.0
2007-05-21 11:40:00,12.837,12.927,12.74,12.894,2050000.0
2007-05-21 11:45:00,12.822,12.937,12.754,12.834,2200000.0
2007-05-21 11:50:00,12.854,12.915,12.708,12.865,2200000.0
2007-05-21 11:55:00,12.86,12.914,12.769,12.845,1950000.0
2007-05-21 12:00:00,12.895,12.956,12.807,12.807,1250000.0
2007-05-21 12:05:00,12.87,12.906,12.756,12.834,1950000.0
2007-05-21 12:10:00,12.884,12.954,12.754,12.903,2050000.0
2007-05-21 12:15:00,12.822,12.924,12.767,12.814,2100000.0
2007-05-21 12:20:00,12.854,12.932,12.759,12.88,2450000.0
2007-05-21 12:25:00,12.901,12.933,12.782,12.919,2450000.0
2007-05-21 12:30:00,12.917,12.931,12.751,12.788,2050000.0
2007-05-21 12:35:00,12.915,12.94,12.759,12.864,2100000.0
2007-05-21 12:40:00,12.836,12.919,12.728,12.769,2400000.0
2007-05-21 12:45:00,12.804,12.912,12.741,12.806,2250000.0
2007-05-21 12:50:00,12.79,12.919,12.754,12.821,2300000.0
2007-05-21 12:55:00,12.825,12.911,12.745,12.876,2150000.0
2007-05-21 13:00:00,12.873,12.886,12.734,12.75,2200000.0
2007-05-21 13:05:00,12.741,12.922,12.741,12.748,2200000.0
2007-05-21 13:10:00,12.832,12.948,12.728,12.9,2250000.0
2007-05-21 13:15:00,12.79,12.911,12.728,12.776,2000000.0
2007-05-21 13:20:00,12.792,12.932,12.75,12.888,2050000.0
2007-05-21 13:25:00,12.849,12.902,12.747,12.863,2100000.0
2007-05-21 13:30:00,12.856,12.908,12.723,12.757,2100000.0
2007-05-21 13:35:00,12.775,12.9,12.703,12.84,2250000.0
2007-05-21 13:40:00,12.801,12.862,12.655,12.763,1950000.0
2007-05-21 13:45:00,12.704,12.865,12.677,12.838,2100000.0
2007-05-21 13:50:00,12.771,12.867,12.708,12.839,2000000.0
2007-05-21 13:55:00,12.82,12.858,12.701,12.855,1950000.0
2007-05-21 14:00:00,12.827,12.899,12.743,12.885,1800000.0
2007-05-21 14:05:00,12.823,12.871,12.694,12.756,1750000.0
2007-05-21 14:10:00,12.721,12.874,12.676,12.812,2050000.0
2007-05-21 14:15:00,12.689,12.84,12.689,12.821,2300000.0
2007-05-21 14:20:00,12.749,12.864,12.694,12.848,2050000.0
2007-05-21 14:25:00,12.773,12.865,12.708,12.817,1850000.0
2007-05-21 14:30:00,12.818,12.898,12.737,12.737,2050000.0
2007-05-21 14:35:00,12.827,12.879,12.699,12.862,2350000.0
2007-05-21 14:40:00,12.8,12.857,12.706,12.841,2300000.0
2007-05-21 14:45:00,12.824,12.858,12.68,12.701,2000000.0
2007-05-21 14:50:00,12.764,12.895,12.713,12.749,2150000.0
2007-05-21 14:55:00,12.798,12.861,12.665,12.818,2300000.0
2007-05-21 15:00:00,12.664,12.851,12.664,12.721,2400000.0
2007-05-21 15:05:00,12.69,12.884,12.673,12.729,2250000.0
2007-05-21 15:10:00,12.718,12.832,12.67,12.709,2050000.0
2007-05-21 15:15:00,12.816,12.837,12.681,12.776,2050000.0
2007-05-21 15:20:00,12.746,12.861,12.686,12.817,2250000.0
2007-05-21 15:25:00,12.821,12.838,12.677,12.735,2000000.0
2007-05-21 15:30:00,12.792,12.857,12.695,12.819,2300000.0
2007-05-21 15:35:00,12.793,12.829,12.655,12.682,2450000.0
2007-05-21 15:40:00,12.711,12.854,12.677,12.807,2000000.0
2007-05-21 15:45:00,12.82,12.845,12.643,12.831,2100000.0
2007-05-21 15:50:00,12.715,12.844,12.688,12.84,2400000.0
2007-05-21 15:55:00,12.717,12.844,12.649,12.735,2350000.0
2007-05-21 16:00:00,12.806,12.868,12.646,12.812,2400000.0
2007-05-21 16:05:00,12.805,12.877,12.701,12.849,2100000.0
2007-05-21 16:10:00,12.819,12.858,12.704,12.781,2300000.0
2007-05-21 16:15:00,12.843,12.881,12.707,12.731,2150000.0
2007-05-21 16:20:00,12.846,12.873,12.696,12.843,2350000.0
2007-05-21 16:25:00,12.826,12.856,12.685,12.771,2200000.0
2007-05-21 16:30:00,12.75,12.869,12.695,12.869,2050000.0
2007-05-21 16:35:00,12.792,12.894,12.724,12.867,2450000.0
2007-05-21 16:40:00,12.791,12.905,12.754,12.897,2100000.0
2007-05-21 16:45:00,12.802,12.909,12.739,12.779,2300000.0
2007-05-21 16:50:00,12.792,12.933,12.78,12.867,2000000.0
2007-05-21 16:55:00,12.912,12.96,12.805,12.836,2350000.0
2007-05-21 17:00:00,12.943,12.981,12.816,12.881,2100000.0
2007-05-21 17:05:00,12.947,12.961,12.779,12.837,2200000.0
2007-05-21 17:10:00,12.911,12.953,12.777,12.904,2150000.0
2007-05-21 17:15:00,12.826,12.981,12.796,12.864,2150000.0
2007-05-21 17:20:00,12.918,12.996,12.822,12.861,2250000.0
2007-05-21 17:25:00,12.952,13.013,12.856,12.945,2300000.0
2007-05-21 17:30:00,12.877,13.053,12.868,13.033,2300000.0
2007-05-21 17:35:00,12.963,13.025,12.874,12.901,2250000.0
2007-05-21 17:40:00,12.907,13.042,12.842,12.945,2200000.0
2007-05-21 17:45:00,12.894,13.015,12.83,12.978,2050000.0
2007-05-21 17:50:00,12.986,13.015,12.846,13.003,2300000.0
2007-05-21 17:55:00,12.902,12.998,12.868,12.995,1950000.0
2007-05-21 18:00:00,12.895,13.005,12.85,12.856,2150000.0
2007-05-21 18:05:00,12.969,13.039,12.864,13.004,2600000.0
2007-05-21 18:10:00,12.992,13.014,12.831,12.974,1950000.0
2007-05-21 18:15:00,12.958,13.016,12.859,13.0,2050000.0
2007-05-21 18:20:00,12.912,13.041,12.863,13.026,2100000.0
2007-05-21 18:25:00,12.947,13.04,12.889,12.996,2100000.0
2007-05-21 18:30:00,12.969,13.046,12.869,13.007,3200000.0
2007-05-21 18:35:00,12.926,13.03,12.871,12.988,2150000.0
2007-05-21 18:40:00,12.934,13.033,12.879,12.88,1550000.0
2007-05-21 18:45:00,12.891,13.046,12.891,12.94,1850000.0
2007-05-21 18:50:00,12.985,13.051,12.882,12.915,2250000.0
2007-05-21 18:55:00,12.925,13.033,12.863,12.982,2050000.0
2007-05-21 19:00:00,12.953,13.023,12.868,12.981,2000000.0
2007-05-21 19:05:00,12.881,13.018,12.847,12.95,1350000.0
2007-05-21 19:10:00,12.984,13.017,12.878,12.987,1900000.0
2007-05-21 19:15:00,12.928,13.048,12.885,13.037,2050000.0
2007-05-21 19:20:00,12.957,13.067,12.888,12.918,1800000.0
2007-05-21 19:25:00,12.991,13.051,12.886,12.957,2150000.0
2007-05-21 19:30:00,12.922,13.024,12.873,12.912,1900000.0
2007-05-21 19:35:00,12.977,13.021,12.882,12.905,950000.0
2007-05-21 19:40:00,12.91,13.018,12.879,12.906,1100000.0
2007-05-21 19:45:00,12.944,13.045,12.859,12.867,1600000.0
2007-05-21 19:50:00,12.97,13.031,12.908,12.911,1100000.0
2007-05-21 19:55:00,12.969,13.051,12.873,12.894,2000000.0
2007-05-21 20:00:00,13.035,13.035,12.919,13.011,450000.0
2007-05-21 20:05:00,12.998,13.014,12.873,12.974,750000.0
2007-05-21 20:10:00,12.979,13.036,12.871,12.947,1350000.0
2007-05-21 20:15:00,12.979,13.026,12.862,12.904,1350000.0
2007-05-21 20:20:00,13.013,13.013,12.863,12.907,1100000.0
2007-05-21 20:25:00,12.964,12.989,12.844,12.916,1750000.0
2007-05-21 20:30:00,12.979,12.979,12.911,12.973,150000.0
2007-05-21 20:35:00,13.019,13.019,12.999,12.999,100000.0
2007-05-21 20:40:00,12.921,12.963,12.902,12.949,450000.0
2007-05-21 20:45:00,12.97,13.01,12.879,12.916,650000.0
2007-05-21 20:50:00,12.978,13.032,12.898,13.002,1350000.0
2007-05-21 21:00:00,12.927,12.978,12.91,12.978,200000.0
2007-05-21 21:05:00,12.996,12.996,12.996,12.996,100000.0
2007-05-21 21:10:00,13.006,13.006,12.966,12.966,200000.0
2007-05-21 21:15:00,13.001,13.006,12.914,12.988,500000.0
2007-05-21 21:20:00,12.945,13.031,12.945,13.031,150000.0
2007-05-21 21:30:00,13.016,13.016,12.97,13.002,150000.0
2007-05-21 21:35:00,13.014,13.046,12.935,13.046,450000.0
2007-05-21 21:40:00,12.953,13.025,12.953,12.969,150000.0
2007-05-21 21:45:00,12.98,13.055,12.914,12.992,950000.0
2007-05-21 21:50:00,12.895,13.026,12.895,12.973,300000.0
2007-05-21 22:00:00,12.931,13.047,12.891,12.891,550000.0
2007-05-21 22:05:00,13.001,13.036,12.929,12.997,200000.0
2007-05-21 22:10:00,13.011,13.048,12.952,13.042,250000.0
2007-05-21 22:15:00,13.042,13.049,12.881,13.049,750000.0
2007-05-21 22:20:00,13.032,13.032,12.872,12.996,1150000.0
2007-05-21 22:30:00,13.03,13.031,12.924,13.016,550000.0
2007-05-21 22:40:00,13.05,13.074,12.935,12.935,350000.0
2007-05-21 22:45:00,13.021,13.021,12.895,12.895,350000.0
2007-05-21 22:55:00,13.017,13.017,12.888,12.952,400000.0
2007-05-21 23:05:00,12.954,13.016,12.928,12.941,350000.0
2007-05-21 23:15:00,12.972,13.016,12.924,12.975,400000.0
2007-05-21 23:30:00,12.957,13.004,12.929,13.004,200000.0
2007-05-21 23:45:00,13.009,13.009,12.91,12.918,200000.0
2007-05-21 23:55:00,12.952,13.027,12.93,12.951,450000.0
2007-05-22 00:00:00,12.958,13.046,12.916,12.985,900000.0
2007-05-22 00:10:00,12.99,13.0,12.938,12.938,200000.0
2007-05-22 00:15:00,12.994,13.003,12.924,13.003,150000.0
2007-05-22 00:20:00,13.004,13.026,12.919,13.026,350000.0
2007-05-22 00:25:00,12.968,12.968,12.914,12.914,200000.0
2007-05-22 00:35:00,12.987,13.007,12.915,12.915,400000.0
2007-05-22 00:40:00,12.92,12.99,12.92,12.99,100000.0
2007-05-22 00:45:00,13.03,13.036,12.924,12.946,600000.0
2007-05-22 00:55:00,12.947,13.012,12.944,12.968,350000.0
2007-05-22 01:00:00,12.973,13.073,12.973,13.041,350000.0
2007-05-22 01:05:00,13.011,13.011,12.962,12.962,150000.0
2007-05-22 01:10:00,12.962,13.018,12.962,13.018,100000.0
2007-05-22 01:15:00,12.916,12.989,12.916,12.918,150000.0
2007-05-22 01:25:00,12.979,12.979,12.909,12.909,100000.0
2007-05-22 01:35:00,13.008,13.008,12.877,12.937,400000.0
2007-05-22 01:40:00,13.016,13.03,12.894,12.947,850000.0
2007-05-22 01:45:00,13.029,13.051,12.922,12.939,300000.0
2007-05-22 01:50:00,12.921,12.991,12.89,12.975,400000.0
2007-05-22 02:00:00,13.011,13.033,12.882,12.936,1200000.0
2007-05-22 02:05:00,13.011,13.011,12.894,12.894,350000.0
2007-05-22 02:10:00,12.966,13.019,12.863,12.979,2250000.0
2007-05-22 02:15:00,12.98,13.032,12.868,12.944,1550000.0
2007-05-22 02:20:00,12.954,13.003,12.857,12.99,1200000.0
2007-05-22 02:25:00,12.943,13.0,12.844,12.971,1100000.0
2007-05-22 02:30:00,12.858,12.96,12.838,12.866,900000.0
2007-05-22 02:35:00,12.98,13.001,12.842,12.914,1450000.0
2007-05-22 02:40:00,12.856,12.973,12.833,12.966,1950000.0
2007-05-22 02:45:00,12.936,12.968,12.819,12.964,850000.0
2007-05-22 02:50:00,12.884,12.984,12.854,12.854,1000000.0
2007-05-22 02:55:00,12.968,12.971,12.826,12.938,800000.0
2007-05-22 03:00:00,12.924,12.965,12.845,12.845,550000.0
2007-05-22 03:05:00,12.961,12.966,12.845,12.966,400000.0
2007-05-22 03:10:00,12.874,13.016,12.827,12.939,1200000.0
2007-05-22 03:15:00,12.909,12.986,12.836,12.926,1250000.0
2007-05-22 03:20:00,12.945,12.971,12.846,12.891,600000.0
2007-05-22 03:25:00,12.838,12.971,12.831,12.958,1250000.0
2007-05-22 03:30:00,12.861,13.007,12.849,12.864,1100000.0
2007-05-22 03:35:00,12.956,12.994,12.843,12.905,1400000.0
2007-05-22 03:40:00,12.901,12.959,12.826,12.875,1200000.0
2007-05-22 03:45:00,12.881,12.964,12.838,12.9,900000.0
2007-05-22 03:50:00,12.858,12.981,12.843,12.964,1000000.0
2007-05-22 03:55:00,12.855,12.98,12.846,12.966,850000.0
2007-05-22 04:00:00,12.919,12.946,12.833,12.854,350000.0
2007-05-22 04:05:00,12.953,12.953,12.848,12.848,550000.0
2007-05-22 04:10:00,12.971,12.972,12.846,12.91,750000.0
2007-05-22 04:15:00,12.987,12.999,12.846,12.961,800000.0
2007-05-22 04:20:00,12.961,12.961,12.844,12.844,700000.0
2007-05-22 04:25:00,12.961,12.984,12.837,12.837,650000.0
2007-05-22 04:30:00,12.961,12.962,12.836,12.887,1050000.0
2007-05-22 04:35:00,12.928,12.988,12.844,12.904,1050000.0
2007-05-22 04:40:00,12.875,12.978,12.834,12.853,1350000.0
2007-05-22 04:45:00,12.961,12.961,12.833,12.88,1550000.0
2007-05-22 04:50:00,12.878,12.948,12.854,12.931,600000.0
2007-05-22 04:55:00,12.924,12.924,12.833,12.833,150000.0
2007-05-22 05:00:00,12.99,13.02,12.862,12.864,1000000.0
2007-05-22 05:05:00,12.867,13.0,12.838,12.868,1050000.0
2007-05-22 05:10:00,12.86,12.975,12.823,12.851,1450000.0
2007-05-22 05:15:00,12.866,12.959,12.815,12.903,1300000.0
2007-05-22 05:20:00,12.874,12.989,12.874,12.934,350000.0
2007-05-22 05:25:00,12.889,12.961,12.854,12.921,750000.0
2007-05-22 05:30:00,12.925,12.931,12.823,12.931,750000.0
2007-05-22 05:35:00,12.895,12.948,12.824,12.895,1100000.0
2007-05-22 05:40:00,12.929,12.929,12.914,12.926,200000.0
2007-05-22 05:45:00,12.926,12.926,12.823,12.926,300000.0
2007-05-22 05:50:00,12.966,12.966,12.84,12.92,550000.0
2007-05-22 05:55:00,12.901,12.994,12.84,12.881,500000.0
2007-05-22 06:00:00,12.951,12.993,12.844,12.964,1700000.0
2007-05-22 06:10:00,12.928,12.958,12.849,12.938,700000.0
2007-05-22 06:15:00,12.926,12.926,12.926,12.926,50000.0
2007-05-22 06:20:00,12.83,12.935,12.825,12.935,500000.0
2007-05-22 06:25:00,12.913,12.955,12.866,12.951,550000.0
2007-05-22 06:30:00,12.928,12.978,12.821,12.903,1400000.0
2007-05-22 06:35:00,12.943,12.968,12.831,12.837,1250000.0
2007-05-22 06:40:00,12.91,12.976,12.845,12.932,1600000.0
2007-05-22 06:45:00,12.929,12.97,12.772,12.837,1650000.0
2007-05-22 06:50:00,12.88,13.01,12.821,12.859,1550000.0
2007-05-22 06:55:00,12.904,12.977,12.843,12.977,550000.0
2007-05-22 07:00:00,12.931,12.978,12.849,12.896,1450000.0
2007-05-22 07:05:00,12.911,12.981,12.854,12.931,1200000.0
2007-05-22 07:10:00,12.878,13.008,12.829,12.963,1050000.0
2007-05-22 07:15:00,12.835,12.985,12.82,12.977,1450000.0
2007-05-22 07:20:00,12.879,12.996,12.865,12.895,1350000.0
2007-05-22 07:25:00,12.981,12.996,12.849,12.941,1200000.0
2007-05-22 07:30:00,12.837,12.981,12.837,12.955,1150000.0
2007-05-22 07:35:00,12.843,12.98,12.843,12.955,1600000.0
2007-05-22 07:40:00,12.915,12.983,12.839,12.941,1250000.0
2007-05-22 07:45:00,12.931,13.003,12.867,12.966,950000.0
2007-05-22 07:50:00,12.916,12.99,12.867,12.976,950000.0
2007-05-22 07:55:00,12.88,13.001,12.84,12.851,1550000.0
2007-05-22 08:00:00,12.951,12.973,12.828,12.878,2550000.0
2007-05-22 08:05:00,12.88,12.983,12.845,12.971,2000000.0
2007-05-22 08:10:00,12.889,12.994,12.82,12.957,1900000.0
2007-05-22 08:15:00,12.847,12.992,12.84,12.862,2000000.0
2007-05-22 08:20:00,12.992,12.994,12.856,12.892,1750000.0
2007-05-22 08:25:00,12.971,12.971,12.833,12.937,1100000.0
2007-05-22 08:30:00,12.863,12.993,12.849,12.938,2350000.0
2007-05-22 08:35:00,12.87,13.015,12.847,12.884,2000000.0
2007-05-22 08:40:00,12.902,13.025,12.849,12.989,1400000.0
2007-05-22 08:45:00,13.009,13.013,12.837,12.971,1600000.0
2007-05-22 08:50:00,12.937,13.029,12.898,12.998,1850000.0
2007-05-22 08:55:00,12.917,13.022,12.861,12.964,1700000.0
2007-05-22 09:00:00,12.888,13.042,12.865,12.919,1800000.0
2007-05-22 09:05:00,12.881,13.04,12.858,13.001,2400000.0
2007-05-22 09:10:00,12.949,13.098,12.862,12.944,2250000.0
2007-05-22 09:15:00,12.947,13.012,12.873,12.894,2350000.0
2007-05-22 09:20:00,12.945,13.04,12.872,12.962,2100000.0
2007-05-22 09:25:00,13.041,13.061,12.889,13.061,2000000.0
2007-05-22 09:30:00,12.949,13.11,12.899,13.037,2150000.0
2007-05-22 09:35:00,12.945,13.067,12.861,13.01,2200000.0
2007-05-22 09:40:00,12.966,13.096,12.906,12.971,2200000.0
2007-05-22 09:45:00,12.985,13.089,12.898,12.911,2100000.0
2007-05-22 09:50:00,12.956,13.076,12.882,13.048,1850000.0
2007-05-22 09:55:00,13.003,13.077,12.911,13.077,2150000.0
2007-05-22 10:00:00,13.056,13.089,12.923,12.954,2300000.0
2007-05-22 10:05:00,12.929,13.119,12.919,13.078,2350000.0
2007-05-22 10:10:00,13.045,13.113,12.893,12.965,2350000.0
2007-05-22 10:15:00,13.056,13.062,12.866,13.003,2000000.0
2007-05-22 10:20:00,12.96,13.074,12.912,13.074,2600000.0
2007-05-22 10:25:00,12.938,13.086,12.86,13.009,2750000.0
2007-05-22 10:30:00,12.96,13.084,12.905,13.038,2200000.0
2007-05-22 10:35:00,12.947,13.135,12.91,12.944,2350000.0
2007-05-22 10:40:00,13.01,13.058,12.853,13.018,2950000.0
2007-05-22 10:45:00,13.005,13.081,12.9,12.967,2150000.0
2007-05-22 10:50:00,13.01,13.094,12.898,12.954,3500000.0
2007-05-22 10:55:00,13.01,13.156,12.906,12.951,2450000.0
2007-05-22 11:00:00,13.006,13.098,12.901,13.051,2200000.0
2007-05-22 11:05:00,12.907,13.059,12.889,13.036,2200000.0
2007-05-22 11:10:00,12.892,13.057,12.892,13.045,1950000.0
2007-05-22 11:15:00,12.928,13.067,12.919,13.051,2150000.0
2007-05-22 11:20:00,13.03,13.152,12.901,13.003,2350000.0
2007-05-22 11:25:00,12.946,13.06,12.922,12.978,2300000.0
2007-05-22 11:30:00,13.033,13.041,12.908,13.009,1700000.0
2007-05-22 11:35:00,13.023,13.072,12.902,12.964,2150000.0
2007-05-22 11:40:00,12.937,13.068,12.888,12.983,2050000.0
2007-05-22 11:45:00,12.962,13.081,12.898,12.972,2200000.0
2007-05-22 11:50:00,13.008,13.083,12.867,13.008,2200000.0
2007-05-22 11:55:00,12.995,13.073,12.909,13.013,1950000.0
2007-05-22 12:00:00,13.015,13.1,12.894,13.06,2050000.0
2007-05-22 12:05:00,13.006,13.082,12.869,12.939,1950000.0
2007-05-22 12:10:00,13.018,13.072,12.882,13.039,2050000.0
2007-05-22 12:15:00,12.968,13.075,12.887,12.938,2100000.0
2007-05-22 12:20:00,12.97,13.072,12.893,13.015,2450000.0
2007-05-22 12:25:00,13.046,13.096,12.876,13.011,2450000.0
2007-05-22 12:30:00,13.018,13.047,12.874,12.874,2050000.0
2007-05-22 12:35:00,13.022,13.046,12.888,12.986,2100000.0
2007-05-22 12:40:00,12.982,13.084,12.897,12.92,2400000.0
2007-05-22 12:45:00,12.985,13.068,12.886,12.931,2250000.0
2007-05-22 12:50:00,12.943,13.081,12.892,12.959,2300000.0
2007-05-22 12:55:00,12.979,13.058,12.874,13.009,2150000.0
2007-05-22 13:00:00,13.016,13.05,12.881,12.898,2200000.0
2007-05-22 13:05:00,12.895,13.029,12.861,12.892,2200000.0
2007-05-22 13:10:00,12.986,13.038,12.883,13.001,2250000.0
2007-05-22 13:15:00,12.929,13.052,12.867,12.915,2000000.0
2007-05-22 13:20:00,12.949,13.051,12.873,13.022,2050000.0
2007-05-22 13:25:00,12.994,13.038,12.869,12.978,2100000.0
2007-05-22 13:30:00,13.03,13.082,12.901,12.965,2100000.0
2007-05-22 13:35:00,12.973,13.077,12.903,13.033,2250000.0
2007-05-22 13:40:00,13.025,13.055,12.895,12.945,1950000.0
2007-05-22 13:45:00,12.956,13.077,12.903,12.996,1950000.0
2007-05-22 13:50:00,12.975,13.064,12.889,13.031,2000000.0
2007-05-22 13:55:00,13.017,13.066,12.892,13.045,1950000.0
2007-05-22 14:00:00,13.011,13.058,12.9,13.044,1800000.0
2007-05-22 14:05:00,12.926,13.07,12.903,12.943,1700000.0
2007-05-22 14:10:00,12.934,13.087,12.905,12.95,1600000.0
2007-05-22 14:15:00,12.925,13.084,12.911,13.031,2300000.0
2007-05-22 14:20:00,12.945,13.075,12.889,13.029,2050000.0
2007-05-22 14:25:00,12.974,13.04,12.912,12.988,1850000.0
2007-05-22 14:30:00,12.997,13.097,12.906,12.907,2050000.0
2007-05-22 14:35:00,12.992,13.036,12.858,12.987,2350000.0
2007-05-22 14:40:00,12.932,13.035,12.874,12.982,2300000.0
2007-05-22 14:45:00,12.932,13.028,12.854,12.863,2000000.0
2007-05-22 14:50:00,12.919,13.025,12.871,12.889,2150000.0
2007-05-22 14:55:00,12.971,13.036,12.845,13.006,2300000.0
2007-05-22 15:00:00,12.9,13.039,12.88,12.919,2400000.0
2007-05-22 15:05:00,12.903,13.084,12.867,12.884,2250000.0
2007-05-22 15:10:00,12.921,13.016,12.827,12.862,2050000.0
2007-05-22 15:15:00,12.962,12.971,12.811,12.903,2050000.0
2007-05-22 15:20:00,12.89,12.979,12.823,12.957,2250000.0
2007-05-22 15:25:00,12.972,12.972,12.826,12.854,2000000.0
2007-05-22 15:30:00,12.936,12.998,12.796,12.998,2300000.0
2007-05-22 15:35:00,12.959,13.041,12.83,12.882,2250000.0
2007-05-22 15:40:00,12.863,13.008,12.847,12.976,2000000.0
2007-05-22 15:45:00,13.001,13.001,12.843,12.987,2100000.0
2007-05-22 15:50:00,12.934,13.039,12.865,12.996,2400000.0
2007-05-22 15:55:00,12.865,13.02,12.832,12.897,2350000.0
2007-05-22 16:00:00,12.935,12.981,12.814,12.948,2400000.0
2007-05-22 16:05:00,12.97,12.995,12.825,12.98,2100000.0
2007-05-22 16:10:00,12.954,13.028,12.842,12.918,2300000.0
2007-05-22 16:15:00,12.976,13.047,12.846,12.875,2150000.0
2007-05-22 16:20:00,12.998,13.038,12.861,12.994,2350000.0
2007-05-22 16:25:00,12.976,13.009,12.859,12.907,2200000.0
2007-05-22 16:30:00,12.917,13.021,12.856,12.998,2050000.0
2007-05-22 16:35:00,12.911,13.019,12.839,13.004,2450000.0
2007-05-22 16:40:00,12.918,13.015,12.878,13.008,2100000.0
2007-05-22 16:45:00,12.936,13.022,12.837,12.868,2300000.0
2007-05-22 16:50:00,12.887,13.011,12.845,12.915,2000000.0
2007-05-22 16:55:00,12.948,12.991,12.844,12.883,2350000.0
2007-05-22 17:00:00,12.982,12.982,12.833,12.902,2100000.0
2007-05-22 17:05:00,12.975,13.0,12.808,12.866,2200000.0
2007-05-22 17:10:00,12.949,12.981,12.825,12.93,2150000.0
2007-05-22 17:15:00,12.837,13.001,12.798,12.885,2150000.0
2007-05-22 17:20:00,12.879,12.965,12.791,12.829,2250000.0
2007-05-22 17:25:00,12.901,12.976,12.771,12.871,2200000.0
2007-05-22 17:30:00,12.761,12.925,12.759,12.918,2300000.0
2007-05-22 17:35:00,12.827,12.94,12.763,12.819,2250000.0
2007-05-22 17:40:00,12.815,12.961,12.742,12.906,2200000.0
2007-05-22 17:45:00,12.843,12.948,12.775,12.915,2050000.0
2007-05-22 17:50:00,12.901,12.932,12.768,12.932,2300000.0
2007-05-22 17:55:00,12.81,12.957,12.798,12.931,1950000.0
2007-05-22 18:00:00,12.809,12.939,12.772,12.849,2150000.0
2007-05-22 18:05:00,12.912,12.962,12.807,12.949,2600000.0
2007-05-22 18:10:00,12.886,12.944,12.788,12.912,1800000.0
2007-05-22 18:15:00,12.866,12.996,12.799,12.911,2050000.0
2007-05-22 18:20:00,12.84,12.945,12.791,12.93,2100000.0
2007-05-22 18:25:00,12.863,12.932,12.792,12.926,2100000.0
2007-05-22 18:30:00,12.879,12.953,12.752,12.94,3200000.0
2007-05-22 18:35:00,12.867,12.943,12.778,12.852,1850000.0
2007-05-22 18:40:00,12.878,12.921,12.754,12.789,2100000.0
2007-05-22 18:45:00,12.86,12.924,12.794,12.82,1900000.0
2007-05-22 18:50:00,12.882,12.936,12.773,12.8,2250000.0
2007-05-22 18:55:00,12.804,12.909,12.735,12.871,2050000.0
2007-05-22 19:00:00,12.84,12.931,12.761,12.879,2000000.0
2007-05-22 19:05:00,12.781,12.965,12.747,12.885,1650000.0
2007-05-22 19:10:00,12.891,12.939,12.793,12.889,1950000.0
2007-05-22 19:15:00,12.902,12.932,12.775,12.926,1850000.0
2007-05-22 19:20:00,12.846,12.924,12.764,12.788,1800000.0
2007-05-22 19:25:00,12.86,12.92,12.745,12.83,2150000.0
2007-05-22 19:30:00,12.805,12.909,12.74,12.772,1900000.0
2007-05-22 19:35:00,12.898,12.925,12.758,12.806,1050000.0
2007-05-22 19:40:00,12.822,12.904,12.737,12.762,1250000.0
2007-05-22 19:45:00,12.769,12.921,12.729,12.782,2000000.0
2007-05-22 19:50:00,12.845,12.904,12.768,12.8,1700000.0
2007-05-22 19:55:00,12.877,12.968,12.761,12.784,2200000.0
2007-05-22 20:00:00,12.82,12.929,12.733,12.906,1200000.0
2007-05-22 20:05:00,12.858,12.874,12.733,12.834,700000.0
2007-05-22 20:10:00,12.856,12.894,12.705,12.749,1150000.0
2007-05-22 20:15:00,12.853,12.938,12.762,12.823,1900000.0
2007-05-22 20:20:00,12.864,12.894,12.783,12.8,1700000.0
2007-05-22 20:25:00,12.917,12.932,12.742,12.867,1700000.0
2007-05-22 20:30:00,12.825,12.888,12.751,12.771,1500000.0
2007-05-22 20:35:00,12.791,12.919,12.78,12.824,1450000.0
2007-05-22 20:40:00,12.869,12.898,12.793,12.841,1500000.0
2007-05-22 20:45:00,12.835,12.885,12.754,12.847,1050000.0
2007-05-22 20:50:00,12.847,12.928,12.766,12.928,2500000.0
2007-05-22 20:55:00,12.854,12.915,12.771,12.906,1500000.0
2007-05-22 21:00:00,12.794,12.864,12.794,12.864,100000.0
2007-05-22 21:05:00,12.869,12.907,12.783,12.861,750000.0
2007-05-22 21:10:00,12.817,12.892,12.774,12.892,800000.0
2007-05-22 21:15:00,12.897,12.901,12.784,12.784,600000.0
2007-05-22 21:20:00,12.846,12.869,12.842,12.859,200000.0
2007-05-22 21:25:00,12.779,12.849,12.779,12.789,450000.0
2007-05-22 21:30:00,12.86,12.878,12.73,12.789,1450000.0
2007-05-22 21:35:00,12.887,12.927,12.774,12.87,1500000.0
2007-05-22 21:40:00,12.858,12.924,12.785,12.912,1050000.0
2007-05-22 21:45:00,12.832,12.914,12.776,12.872,1350000.0
2007-05-22 21:50:00,12.813,12.886,12.736,12.872,1250000.0
2007-05-22 21:55:00,12.905,12.933,12.738,12.785,2100000.0
2007-05-22 22:00:00,12.861,12.898,12.774,12.783,600000.0
2007-05-22 22:05:00,12.852,12.895,12.781,12.804,800000.0
2007-05-22 22:10:00,12.868,12.929,12.773,12.82,1000000.0
2007-05-22 22:15:00,12.79,12.906,12.747,12.903,950000.0
2007-05-22 22:20:00,12.902,12.939,12.747,12.871,1750000.0
2007-05-22 22:25:00,12.783,12.916,12.764,12.819,1300000.0
2007-05-22 22:30:00,12.871,12.899,12.764,12.871,1200000.0
2007-05-22 22:35:00,12.881,12.93,12.77,12.888,850000.0
2007-05-22 22:40:00,12.811,12.905,12.773,12.833,1100000.0
2007-05-22 22:45:00,12.875,12.892,12.78,12.892,600000.0
2007-05-22 22:50:00,12.897,12.914,12.783,12.8,1400000.0
2007-05-22 22:55:00,12.899,12.924,12.812,12.863,850000.0
2007-05-22 23:00:00,12.86,12.922,12.746,12.801,950000.0
2007-05-22 23:05:00,12.84,12.926,12.811,12.841,550000.0
2007-05-22 23:15:00,12.902,12.905,12.821,12.856,300000.0
2007-05-22 23:35:00,12.822,12.822,12.808,12.808,100000.0
2007-05-22 23:40:00,12.903,12.903,12.796,12.796,150000.0
2007-05-22 23:45:00,12.899,12.899,12.821,12.821,150000.0
2007-05-22 23:50:00,12.91,12.91,12.804,12.847,400000.0
2007-05-22 23:55:00,12.802,12.936,12.801,12.936,450000.0
2007-05-23 00:00:00,12.853,12.867,12.808,12.812,300000.0
2007-05-23 00:05:00,12.906,12.919,12.789,12.794,800000.0
2007-05-23 00:10:00,12.867,12.902,12.867,12.902,100000.0
2007-05-23 00:15:00,12.896,12.9,12.784,12.879,650000.0
2007-05-23 00:20:00,12.81,12.892,12.81,12.892,100000.0
2007-05-23 00:25:00,12.856,12.919,12.78,12.785,1150000.0
2007-05-23 00:30:00,12.872,12.872,12.788,12.788,150000.0
2007-05-23 00:35:00,12.921,12.923,12.804,12.863,550000.0
2007-05-23 00:40:00,12.898,12.916,12.791,12.859,350000.0
2007-05-23 00:45:00,12.89,12.925,12.784,12.856,800000.0
2007-05-23 00:50:00,12.906,12.906,12.789,12.806,500000.0
2007-05-23 00:55:00,12.805,12.863,12.762,12.762,250000.0
2007-05-23 01:00:00,12.801,12.889,12.801,12.873,350000.0
2007-05-23 01:15:00,12.879,12.888,12.781,12.88,1000000.0
2007-05-23 01:25:00,12.796,12.876,12.758,12.857,600000.0
2007-05-23 01:30:00,12.889,12.911,12.744,12.803,1600000.0
2007-05-23 01:35:00,12.866,12.881,12.744,12.855,1250000.0
2007-05-23 01:40:00,12.786,12.887,12.786,12.808,550000.0
2007-05-23 01:45:00,12.785,12.951,12.758,12.828,1050000.0
2007-05-23 01:50:00,12.753,12.89,12.753,12.791,1000000.0
2007-05-23 01:55:00,12.828,12.908,12.816,12.875,450000.0
2007-05-23 02:00:00,12.871,12.88,12.746,12.791,1150000.0
2007-05-23 02:05:00,12.791,12.889,12.743,12.869,1000000.0
2007-05-23 02:10:00,12.839,12.873,12.705,12.833,2250000.0
2007-05-23 02:15:00,12.812,12.863,12.721,12.807,1450000.0
2007-05-23 02:20:00,12.814,12.873,12.743,12.812,1000000.0
2007-05-23 02:25:00,12.823,12.864,12.723,12.831,1650000.0
2007-05-23 02:30:00,12.748,12.863,12.728,12.737,1600000.0
2007-05-23 02:35:00,12.86,12.893,12.754,12.865,1050000.0
2007-05-23 02:40:00,12.849,12.917,12.723,12.856,1600000.0
2007-05-23 02:45:00,12.843,12.899,12.762,12.874,850000.0
2007-05-23 02:50:00,12.836,12.86,12.754,12.806,350000.0
2007-05-23 02:55:00,12.878,12.881,12.74,12.828,800000.0
2007-05-23 03:00:00,12.834,12.902,12.762,12.803,1000000.0
2007-05-23 03:05:00,12.89,12.89,12.743,12.743,650000.0
2007-05-23 03:10:00,12.871,12.894,12.748,12.88,1000000.0
2007-05-23 03:15:00,12.746,12.883,12.738,12.846,1200000.0
2007-05-23 03:20:00,12.78,12.853,12.734,12.773,600000.0
2007-05-23 03:25:00,12.761,12.873,12.743,12.851,900000.0
2007-05-23 03:30:00,12.846,12.877,12.751,12.764,700000.0
2007-05-23 03:35:00,12.874,12.901,12.743,12.784,1300000.0
2007-05-23 03:40:00,12.74,12.869,12.739,12.764,1200000.0
2007-05-23 03:45:00,12.85,12.884,12.764,12.782,550000.0
2007-05-23 03:50:00,12.778,12.885,12.743,12.866,1000000.0
2007-05-23 03:55:00,12.776,12.897,12.753,12.769,1050000.0
2007-05-23 04:00:00,12.778,12.92,12.767,12.767,750000.0
2007-05-23 04:05:00,12.756,12.882,12.748,12.748,450000.0
2007-05-23 04:10:00,12.85,12.901,12.726,12.88,800000.0
2007-05-23 04:15:00,12.891,12.914,12.746,12.824,750000.0
2007-05-23 04:20:00,12.821,12.921,12.776,12.831,1000000.0
2007-05-23 04:25:00,12.896,12.935,12.747,12.759,650000.0
2007-05-23 04:30:00,12.896,12.896,12.756,12.764,750000.0
2007-05-23 04:35:00,12.854,12.91,12.773,12.864,700000.0
2007-05-23 04:40:00,12.799,12.878,12.739,12.739,450000.0
2007-05-23 04:45:00,12.871,12.871,12.754,12.754,600000.0
2007-05-23 04:50:00,12.839,12.839,12.754,12.754,550000.0
2007-05-23 04:55:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 05:00:00,12.871,12.872,12.746,12.754,1000000.0
2007-05-23 05:05:00,12.757,12.954,12.746,12.802,1000000.0
2007-05-23 05:10:00,12.871,12.871,12.754,12.754,350000.0
2007-05-23 05:15:00,12.757,12.881,12.746,12.764,650000.0
2007-05-23 05:25:00,12.871,12.871,12.754,12.823,800000.0
2007-05-23 05:30:00,12.766,12.839,12.733,12.823,800000.0
2007-05-23 05:35:00,12.839,12.867,12.738,12.788,800000.0
2007-05-23 05:40:00,12.849,12.855,12.738,12.774,600000.0
2007-05-23 05:45:00,12.753,12.884,12.743,12.853,700000.0
2007-05-23 05:50:00,12.891,12.891,12.774,12.808,550000.0
2007-05-23 05:55:00,12.86,12.904,12.774,12.858,700000.0
2007-05-23 06:00:00,12.88,12.943,12.744,12.9,1550000.0
2007-05-23 06:05:00,12.851,12.915,12.811,12.835,900000.0
2007-05-23 06:10:00,12.848,12.878,12.769,12.77,1000000.0
2007-05-23 06:15:00,12.771,12.851,12.743,12.79,1200000.0
2007-05-23 06:20:00,12.743,12.851,12.741,12.849,500000.0
2007-05-23 06:25:00,12.793,12.899,12.743,12.846,1150000.0
2007-05-23 06:30:00,12.905,12.955,12.741,12.905,1500000.0
2007-05-23 06:35:00,12.741,12.93,12.717,12.747,1150000.0
2007-05-23 06:40:00,12.848,12.896,12.764,12.866,950000.0
2007-05-23 06:45:00,12.841,12.874,12.707,12.83,1350000.0
2007-05-23 06:50:00,12.838,12.9,12.741,12.858,850000.0
2007-05-23 06:55:00,12.764,12.894,12.764,12.848,400000.0
2007-05-23 07:00:00,12.859,12.88,12.764,12.806,800000.0
2007-05-23 07:05:00,12.815,12.902,12.774,12.861,900000.0
2007-05-23 07:10:00,12.81,12.931,12.769,12.769,700000.0
2007-05-23 07:15:00,12.792,12.936,12.78,12.799,1400000.0
2007-05-23 07:20:00,12.876,12.916,12.774,12.851,1150000.0
2007-05-23 07:25:00,12.795,12.946,12.761,12.879,1300000.0
2007-05-23 07:30:00,12.814,12.927,12.769,12.865,1150000.0
2007-05-23 07:35:00,12.778,12.903,12.763,12.888,1200000.0
2007-05-23 07:40:00,12.835,12.903,12.759,12.858,1650000.0
2007-05-23 07:45:00,12.861,12.917,12.778,12.818,1200000.0
2007-05-23 07:50:00,12.823,12.92,12.778,12.869,1150000.0
2007-05-23 07:55:00,12.775,12.944,12.775,12.798,1550000.0
2007-05-23 08:00:00,12.902,12.904,12.768,12.818,2550000.0
2007-05-23 08:05:00,12.803,12.903,12.766,12.869,1750000.0
2007-05-23 08:10:00,12.782,12.895,12.757,12.863,1900000.0
2007-05-23 08:15:00,12.751,12.922,12.751,12.797,2000000.0
2007-05-23 08:20:00,12.892,12.913,12.736,12.802,1750000.0
2007-05-23 08:25:00,12.844,12.901,12.761,12.84,1450000.0
2007-05-23 08:30:00,12.761,12.929,12.761,12.902,1350000.0
2007-05-23 08:35:00,12.824,12.947,12.756,12.901,1250000.0
2007-05-23 08:40:00,12.902,12.939,12.798,12.878,1300000.0
2007-05-23 08:45:00,12.856,12.934,12.777,12.899,2400000.0
2007-05-23 08:50:00,12.801,12.928,12.763,12.928,1850000.0
2007-05-23 08:55:00,12.864,12.967,12.744,12.844,2250000.0
2007-05-23 09:00:00,12.806,12.927,12.769,12.796,1800000.0
2007-05-23 09:05:00,12.898,12.921,12.755,12.871,2400000.0
2007-05-23 09:10:00,12.802,12.959,12.74,12.805,2250000.0
2007-05-23 09:15:00,12.808,12.911,12.751,12.771,2350000.0
2007-05-23 09:20:00,12.803,12.941,12.738,12.8,2100000.0
2007-05-23 09:25:00,12.898,12.91,12.752,12.884,2000000.0
2007-05-23 09:30:00,12.852,12.926,12.76,12.869,1600000.0
2007-05-23 09:35:00,12.776,12.972,12.776,12.948,2200000.0
2007-05-23 09:40:00,12.845,12.959,12.78,12.84,2200000.0
2007-05-23 09:45:00,12.879,12.939,12.743,12.764,2100000.0
2007-05-23 09:50:00,12.84,12.92,12.76,12.878,1850000.0
2007-05-23 09:55:00,12.855,12.91,12.735,12.901,2150000.0
2007-05-23 10:00:00,12.896,12.943,12.751,12.762,2300000.0
2007-05-23 10:05:00,12.804,12.927,12.712,12.885,2350000.0
2007-05-23 10:10:00,12.872,12.936,12.757,12.802,2350000.0
2007-05-23 10:15:00,12.891,12.913,12.725,12.815,2000000.0
2007-05-23 10:20:00,12.781,12.907,12.739,12.863,2600000.0
2007-05-23 10:25:00,12.774,12.901,12.743,12.85,2750000.0
2007-05-23 10:30:00,12.77,12.918,12.736,12.855,2200000.0
2007-05-23 10:35:00,12.77,12.904,12.687,12.699,2350000.0
2007-05-23 10:40:00,12.831,12.899,12.698,12.827,2950000.0
2007-05-23 10:45:00,12.833,12.899,12.718,12.77,2150000.0
2007-05-23 10:50:00,12.818,12.924,12.718,12.795,3500000.0
2007-05-23 10:55:00,12.848,12.938,12.722,12.728,2450000.0
2007-05-23 11:00:00,12.809,12.895,12.728,12.886,2200000.0
2007-05-23 11:05:00,12.755,12.893,12.738,12.835,2200000.0
2007-05-23 11:10:00,12.708,12.902,12.708,12.87,2000000.0
2007-05-23 11:15:00,12.767,12.902,12.723,12.87,2150000.0
2007-05-23 11:20:00,12.887,12.92,12.721,12.87,2350000.0
2007-05-23 11:25:00,12.775,12.877,12.734,12.803,2300000.0
2007-05-23 11:30:00,12.878,12.895,12.707,12.878,2050000.0
2007-05-23 11:35:00,12.849,12.911,12.735,12.78,2150000.0
2007-05-23 11:40:00,12.8,12.901,12.737,12.833,2050000.0
2007-05-23 11:45:00,12.754,12.885,12.739,12.814,2200000.0
2007-05-23 11:50:00,12.767,12.923,12.725,12.878,1850000.0
2007-05-23 11:55:00,12.845,12.938,12.744,12.829,1950000.0
2007-05-23 12:00:00,12.876,12.924,12.715,12.874,2050000.0
2007-05-23 12:05:00,12.865,12.941,12.734,12.827,1950000.0
2007-05-23 12:10:00,12.861,12.986,12.762,12.906,2050000.0
2007-05-23 12:15:00,12.812,12.889,12.748,12.772,2100000.0
2007-05-23 12:20:00,12.81,12.954,12.75,12.848,2450000.0
2007-05-23 12:25:00,12.887,12.936,12.769,12.879,2450000.0
2007-05-23 12:30:00,12.862,12.904,12.751,12.751,1700000.0
2007-05-23 12:35:00,12.893,12.907,12.747,12.842,2100000.0
2007-05-23 12:40:00,12.857,12.923,12.763,12.805,2400000.0
2007-05-23 12:45:00,12.803,12.97,12.74,12.836,2250000.0
2007-05-23 12:50:00,12.817,12.936,12.781,12.829,2300000.0
2007-05-23 12:55:00,12.853,12.955,12.752,12.891,2150000.0
2007-05-23 13:00:00,12.779,12.926,12.74,12.811,2200000.0
2007-05-23 13:05:00,12.767,12.935,12.767,12.782,2200000.0
2007-05-23 13:10:00,12.869,12.954,12.782,12.91,2250000.0
2007-05-23 13:15:00,12.825,12.935,12.76,12.799,2000000.0
2007-05-23 13:20:00,12.807,12.948,12.77,12.946,2050000.0
2007-05-23 13:25:00,12.904,12.95,12.771,12.887,2100000.0
2007-05-23 13:30:00,12.951,12.98,12.793,12.855,2100000.0
2007-05-23 13:35:00,12.891,13.042,12.821,12.938,2250000.0
2007-05-23 13:40:00,12.924,12.991,12.825,12.891,1950000.0
2007-05-23 13:45:00,12.836,12.996,12.806,12.978,2150000.0
2007-05-23 13:50:00,12.916,13.021,12.836,12.988,2000000.0
2007-05-23 13:55:00,12.95,13.015,12.809,12.958,1950000.0
2007-05-23 14:00:00,12.938,12.979,12.835,12.962,1800000.0
2007-05-23 14:05:00,12.956,13.017,12.809,12.889,2100000.0
2007-05-23 14:10:00,12.876,12.987,12.845,12.951,2050000.0
2007-05-23 14:15:00,12.848,13.001,12.789,12.945,2300000.0
2007-05-23 14:20:00,12.869,13.009,12.831,13.0,2050000.0
2007-05-23 14:25:00,12.9,13.018,12.867,13.0,1850000.0
2007-05-23 14:30:00,12.996,13.05,12.888,12.926,2050000.0
2007-05-23 14:35:00,13.001,13.061,12.884,13.008,2350000.0
2007-05-23 14:40:00,12.948,13.058,12.886,12.995,2300000.0
2007-05-23 14:45:00,12.986,13.065,12.903,12.903,2000000.0
2007-05-23 14:50:00,12.951,13.043,12.869,12.923,2150000.0
2007-05-23 14:55:00,12.966,13.042,12.89,13.014,2300000.0
2007-05-23 15:00:00,12.928,13.05,12.84,12.881,2400000.0
2007-05-23 15:05:00,12.878,13.028,12.847,12.92,2250000.0
2007-05-23 15:10:00,12.9,13.028,12.836,12.874,2150000.0
2007-05-23 15:15:00,12.97,13.013,12.827,12.981,2050000.0
2007-05-23 15:20:00,12.941,13.029,12.902,13.02,2250000.0
2007-05-23 15:25:00,13.007,13.05,12.904,12.914,2000000.0
2007-05-23 15:30:00,12.975,13.041,12.871,12.988,2300000.0
2007-05-23 15:35:00,12.977,13.019,12.828,12.828,2200000.0
2007-05-23 15:40:00,12.874,12.995,12.835,12.978,2000000.0
2007-05-23 15:45:00,12.997,13.018,12.875,13.015,2100000.0
2007-05-23 15:50:00,13.008,13.036,12.88,13.009,2400000.0
2007-05-23 15:55:00,12.887,13.051,12.887,12.952,2350000.0
2007-05-23 16:00:00,13.004,13.025,12.834,12.954,2400000.0
2007-05-23 16:05:00,13.009,13.023,12.857,13.02,2100000.0
2007-05-23 16:10:00,12.994,13.054,12.845,12.919,2300000.0
2007-05-23 16:15:00,13.001,13.041,12.875,12.886,2150000.0
2007-05-23 16:20:00,13.002,13.037,12.865,13.002,2350000.0
2007-05-23 16:25:00,12.97,13.004,12.851,12.906,2200000.0
2007-05-23 16:30:00,12.895,13.01,12.88,13.005,2050000.0
2007-05-23 16:35:00,12.902,13.005,12.826,13.005,2450000.0
2007-05-23 16:40:00,12.911,13.06,12.899,13.055,2100000.0
2007-05-23 16:45:00,12.994,13.084,12.916,12.958,2300000.0
2007-05-23 16:50:00,12.989,13.096,12.896,12.994,2000000.0
2007-05-23 16:55:00,13.042,13.125,12.94,12.996,2350000.0
2007-05-23 17:00:00,13.078,13.118,12.938,13.012,2100000.0
2007-05-23 17:05:00,13.044,13.115,12.897,12.973,2200000.0
2007-05-23 17:10:00,13.051,13.085,12.899,13.037,2150000.0
2007-05-23 17:15:00,12.915,13.109,12.886,12.992,2150000.0
2007-05-23 17:20:00,12.987,13.075,12.889,12.946,2250000.0
2007-05-23 17:25:00,12.982,13.039,12.882,12.987,2300000.0
2007-05-23 17:30:00,12.918,13.076,12.881,13.044,2300000.0
2007-05-23 17:35:00,12.96,13.027,12.859,12.885,2250000.0
2007-05-23 17:40:00,12.916,13.055,12.846,12.986,2200000.0
2007-05-23 17:45:00,12.967,13.052,12.902,13.008,2050000.0
2007-05-23 17:50:00,13.009,13.085,12.9,13.039,2300000.0
2007-05-23 17:55:00,12.92,13.024,12.874,13.024,1950000.0
2007-05-23 18:00:00,12.929,13.05,12.874,12.938,2150000.0
2007-05-23 18:05:00,13.005,13.029,12.873,13.017,2600000.0
2007-05-23 18:10:00,12.969,13.035,12.845,12.996,2000000.0
2007-05-23 18:15:00,12.997,13.054,12.862,12.914,2050000.0
2007-05-23 18:20:00,12.965,13.074,12.883,13.033,2100000.0
2007-05-23 18:25:00,12.937,13.018,12.874,13.006,2100000.0
2007-05-23 18:30:00,13.003,13.036,12.875,13.015,3200000.0
2007-05-23 18:35:00,12.948,13.046,12.865,12.927,2150000.0
2007-05-23 18:40:00,12.959,13.041,12.89,13.03,2000000.0
2007-05-23 18:45:00,12.992,13.036,12.848,12.943,1950000.0
2007-05-23 18:50:00,12.968,13.024,12.887,12.896,2250000.0
2007-05-23 18:55:00,12.901,13.037,12.877,12.975,2050000.0
2007-05-23 19:00:00,12.943,13.029,12.88,13.003,2000000.0
2007-05-23 19:05:00,12.891,13.05,12.89,13.006,1500000.0
2007-05-23 19:10:00,13.003,13.073,12.907,13.018,2200000.0
2007-05-23 19:15:00,13.009,13.034,12.864,13.024,2050000.0
2007-05-23 19:20:00,12.956,13.04,12.872,12.925,1800000.0
2007-05-23 19:25:00,12.955,13.057,12.838,12.923,2150000.0
2007-05-23 19:30:00,12.881,13.038,12.853,12.926,1900000.0
2007-05-23 19:35:00,13.004,13.039,12.867,12.896,1800000.0
2007-05-23 19:40:00,12.89,13.011,12.855,12.897,1600000.0
2007-05-23 19:45:00,12.88,13.043,12.846,12.857,2000000.0
2007-05-23 19:50:00,12.933,12.993,12.868,12.91,1450000.0
2007-05-23 19:55:00,12.97,13.016,12.848,12.895,2250000.0
2007-05-23 20:00:00,12.929,12.994,12.827,12.904,1500000.0
2007-05-23 20:05:00,12.971,12.986,12.836,12.95,1100000.0
2007-05-23 20:10:00,12.948,12.983,12.843,12.938,1150000.0
2007-05-23 20:15:00,12.94,13.006,12.843,12.872,1350000.0
2007-05-23 20:20:00,12.987,12.987,12.832,12.865,750000.0
2007-05-23 20:25:00,12.966,12.989,12.845,12.91,1650000.0
2007-05-23 20:30:00,12.939,12.969,12.815,12.855,1150000.0
2007-05-23 20:35:00,12.896,12.947,12.834,12.93,600000.0
2007-05-23 20:40:00,12.91,12.982,12.871,12.953,1100000.0
2007-05-23 20:45:00,12.941,13.015,12.833,12.984,1650000.0
2007-05-23 20:50:00,12.947,12.985,12.849,12.973,2150000.0
2007-05-23 20:55:00,12.903,13.018,12.897,12.939,750000.0
2007-05-23 21:00:00,12.91,13.0,12.889,12.985,1100000.0
2007-05-23 21:05:00,12.974,13.057,12.878,12.9,1050000.0
2007-05-23 21:10:00,12.979,13.022,12.891,13.003,900000.0
2007-05-23 21:15:00,12.927,12.982,12.881,12.931,450000.0
2007-05-23 21:20:00,12.956,13.013,12.925,13.013,350000.0
2007-05-23 21:25:00,12.978,13.004,12.894,12.904,750000.0
2007-05-23 21:30:00,13.001,13.029,12.864,12.928,1250000.0
2007-05-23 21:35:00,12.984,13.005,12.934,12.983,350000.0
2007-05-23 21:40:00,12.953,13.047,12.879,13.014,1200000.0
2007-05-23 21:50:00,13.016,13.02,12.89,13.02,750000.0
2007-05-23 21:55:00,12.905,13.014,12.873,12.873,1600000.0
2007-05-23 22:00:00,12.945,12.99,12.88,12.892,600000.0
2007-05-23 22:05:00,12.935,12.957,12.857,12.897,350000.0
2007-05-23 22:10:00,12.989,13.043,12.904,12.912,400000.0
2007-05-23 22:20:00,12.903,13.097,12.892,12.977,1100000.0
2007-05-23 22:25:00,12.915,12.975,12.915,12.975,150000.0
2007-05-23 22:30:00,13.034,13.072,12.922,12.922,350000.0
2007-05-23 22:55:00,12.998,12.998,12.874,12.874,350000.0
2007-05-23 23:00:00,12.969,12.969,12.969,12.969,50000.0
2007-05-23 23:05:00,12.993,13.026,12.871,12.932,800000.0
2007-05-23 23:10:00,12.953,12.953,12.933,12.947,150000.0
2007-05-23 23:15:00,12.949,13.027,12.921,12.964,500000.0
2007-05-23 23:25:00,12.934,13.015,12.9,12.9,250000.0
2007-05-23 23:35:00,12.916,12.993,12.909,12.979,250000.0
2007-05-23 23:40:00,12.952,12.952,12.93,12.93,100000.0
2007-05-23 23:45:00,13.005,13.005,12.922,12.922,100000.0
2007-05-23 23:50:00,12.981,12.981,12.92,12.92,100000.0
2007-05-24 00:00:00,12.935,12.949,12.902,12.902,150000.0
2007-05-24 00:05:00,13.01,13.01,12.904,12.904,150000.0
2007-05-24 00:10:00,12.911,13.006,12.894,13.006,600000.0
2007-05-24 00:20:00,12.999,12.999,12.904,12.904,300000.0
2007-05-24 00:25:00,12.999,12.999,12.878,12.878,350000.0
2007-05-24 00:30:00,12.991,12.991,12.869,12.869,350000.0
2007-05-24 00:35:00,12.969,12.99,12.884,12.927,500000.0
2007-05-24 00:40:00,12.992,12.992,12.902,12.902,100000.0
2007-05-24 00:45:00,12.976,12.976,12.972,12.972,100000.0
2007-05-24 01:00:00,12.881,12.971,12.881,12.935,450000.0
2007-05-24 01:05:00,12.982,13.015,12.982,13.015,150000.0
2007-05-24 01:10:00,12.936,13.036,12.936,12.991,200000.0
2007-05-24 01:15:00,12.925,13.001,12.913,12.914,600000.0
2007-05-24 01:20:00,13.004,13.004,12.919,12.987,350000.0
2007-05-24 01:25:00,13.014,13.014,12.932,13.005,250000.0
2007-05-24 01:30:00,12.961,13.005,12.893,13.005,650000.0
2007-05-24 01:35:00,12.999,12.999,12.961,12.961,100000.0
2007-05-24 01:40:00,12.995,12.995,12.941,12.975,150000.0
2007-05-24 01:45:00,12.933,13.042,12.893,13.004,450000.0
2007-05-24 01:50:00,13.024,13.024,12.906,12.942,600000.0
2007-05-24 01:55:00,13.046,13.046,12.927,13.026,300000.0
2007-05-24 02:00:00,13.001,13.05,12.884,12.941,1500000.0
2007-05-24 02:05:00,13.021,13.021,12.893,13.019,950000.0
2007-05-24 02:10:00,12.989,13.023,12.859,12.987,2250000.0
2007-05-24 02:15:00,12.961,13.033,12.895,12.959,1250000.0
2007-05-24 02:20:00,12.948,13.015,12.873,13.007,750000.0
2007-05-24 02:25:00,12.963,13.004,12.868,12.971,1250000.0
2007-05-24 02:30:00,12.888,13.001,12.866,12.876,1350000.0
2007-05-24 02:35:00,12.99,12.994,12.884,12.984,950000.0
2007-05-24 02:40:00,12.934,13.067,12.867,13.021,1650000.0
2007-05-24 02:45:00,13.007,13.032,12.835,12.88,700000.0
2007-05-24 02:50:00,13.011,13.021,12.894,12.904,700000.0
2007-05-24 02:55:00,12.896,13.061,12.883,12.972,1900000.0
2007-05-24 03:00:00,12.99,13.015,12.882,12.976,1700000.0
2007-05-24 03:05:00,12.941,13.044,12.876,13.031,1050000.0
2007-05-24 03:10:00,12.967,13.026,12.867,12.91,1200000.0
2007-05-24 03:15:00,12.952,13.044,12.906,13.001,1000000.0
2007-05-24 03:20:00,13.051,13.091,12.937,13.02,450000.0
2007-05-24 03:25:00,13.001,13.001,12.873,12.971,900000.0
2007-05-24 03:30:00,12.989,12.997,12.871,12.884,750000.0
2007-05-24 03:35:00,12.983,13.025,12.863,12.909,2000000.0
2007-05-24 03:40:00,13.006,13.009,12.889,12.914,450000.0
2007-05-24 03:45:00,12.976,13.014,12.894,12.964,850000.0
2007-05-24 03:50:00,12.908,13.024,12.888,12.964,750000.0
2007-05-24 03:55:00,12.992,13.052,12.855,12.999,1700000.0
2007-05-24 04:00:00,12.882,13.016,12.863,12.984,600000.0
2007-05-24 04:05:00,13.011,13.032,12.894,13.026,800000.0
2007-05-24 04:10:00,13.031,13.031,12.914,12.914,350000.0
2007-05-24 04:15:00,13.052,13.09,12.914,12.914,650000.0
2007-05-24 04:20:00,13.031,13.039,12.896,12.941,1100000.0
2007-05-24 04:25:00,12.883,13.055,12.883,12.924,1250000.0
2007-05-24 04:30:00,12.927,13.042,12.916,12.972,850000.0
2007-05-24 04:35:00,13.014,13.027,12.873,13.007,1050000.0
2007-05-24 04:40:00,13.011,13.025,12.886,12.905,1000000.0
2007-05-24 04:45:00,12.926,13.054,12.914,12.914,800000.0
2007-05-24 04:50:00,13.014,13.014,12.915,12.999,850000.0
2007-05-24 04:55:00,12.991,13.02,12.935,13.011,700000.0
2007-05-24 05:00:00,13.031,13.031,12.884,12.884,700000.0
2007-05-24 05:05:00,13.001,13.002,12.876,12.876,650000.0
2007-05-24 05:10:00,13.022,13.045,12.906,13.012,750000.0
2007-05-24 05:15:00,13.021,13.037,12.887,12.887,850000.0
2007-05-24 05:20:00,12.953,13.036,12.878,12.878,800000.0
2007-05-24 05:25:00,12.897,13.012,12.886,12.886,300000.0
2007-05-24 05:30:00,12.969,13.015,12.894,12.974,650000.0
2007-05-24 05:35:00,12.894,12.981,12.864,12.933,700000.0
2007-05-24 05:40:00,12.924,13.009,12.873,12.873,400000.0
2007-05-24 05:45:00,12.909,12.979,12.873,12.976,700000.0
2007-05-24 05:50:00,12.989,12.989,12.866,12.866,350000.0
2007-05-24 05:55:00,12.976,13.011,12.894,12.92,450000.0
2007-05-24 06:00:00,12.902,13.014,12.889,13.005,500000.0
2007-05-24 06:10:00,12.978,13.008,12.899,12.92,1000000.0
2007-05-24 06:15:00,12.901,12.995,12.867,12.867,900000.0
2007-05-24 06:20:00,12.966,13.004,12.867,12.9,950000.0
2007-05-24 06:25:00,12.913,13.01,12.869,12.9,1400000.0
2007-05-24 06:30:00,13.023,13.067,12.871,13.003,1500000.0
2007-05-24 06:35:00,13.015,13.078,12.881,13.023,600000.0
2007-05-24 06:40:00,13.005,13.016,12.896,12.978,1000000.0
2007-05-24 06:45:00,12.969,13.011,12.869,12.969,1400000.0
2007-05-24 06:50:00,12.978,12.978,12.978,12.978,50000.0
2007-05-24 06:55:00,12.894,12.894,12.894,12.894,50000.0
2007-05-24 07:00:00,12.992,12.992,12.857,12.857,700000.0
2007-05-24 07:05:00,12.995,13.078,12.919,13.006,600000.0
2007-05-24 07:10:00,12.931,13.029,12.927,13.014,800000.0
2007-05-24 07:15:00,12.894,13.057,12.889,12.915,900000.0
2007-05-24 07:20:00,13.009,13.041,12.894,12.971,1150000.0
2007-05-24 07:25:00,13.005,13.005,12.871,12.871,350000.0
2007-05-24 07:30:00,12.982,13.054,12.889,13.013,700000.0
2007-05-24 07:35:00,12.944,13.1,12.908,12.993,1550000.0
2007-05-24 07:40:00,12.945,13.047,12.873,12.999,1100000.0
2007-05-24 07:45:00,12.985,12.99,12.898,12.938,400000.0
2007-05-24 07:50:00,12.943,13.038,12.902,13.004,1150000.0
2007-05-24 07:55:00,12.938,13.004,12.882,12.892,250000.0
2007-05-24 08:00:00,12.912,13.043,12.898,12.954,1450000.0
2007-05-24 08:05:00,12.936,13.033,12.886,12.958,1750000.0
2007-05-24 08:10:00,12.931,13.063,12.861,12.963,1900000.0
2007-05-24 08:15:00,12.853,12.999,12.853,12.883,2000000.0
2007-05-24 08:20:00,13.042,13.063,12.884,12.902,1650000.0
2007-05-24 08:25:00,12.944,13.006,12.855,12.958,1850000.0
2007-05-24 08:30:00,12.857,13.038,12.84,12.979,2350000.0
2007-05-24 08:35:00,12.981,13.025,12.87,12.926,1450000.0
2007-05-24 08:40:00,12.989,13.053,12.889,12.978,2150000.0
2007-05-24 08:45:00,12.966,13.036,12.873,12.988,2400000.0
2007-05-24 08:50:00,12.912,13.042,12.868,13.005,1850000.0
2007-05-24 08:55:00,12.906,13.074,12.841,13.007,2250000.0
2007-05-24 09:00:00,12.868,12.994,12.848,12.879,1800000.0
2007-05-24 09:05:00,13.008,13.015,12.843,12.949,1900000.0
2007-05-24 09:10:00,12.863,12.995,12.849,12.918,1700000.0
2007-05-24 09:15:00,12.918,13.035,12.878,12.919,1950000.0
2007-05-24 09:20:00,12.907,13.005,12.849,12.902,2100000.0
2007-05-24 09:25:00,13.022,13.039,12.854,12.974,2000000.0
2007-05-24 09:30:00,12.864,13.022,12.824,12.951,2100000.0
2007-05-24 09:35:00,12.914,13.032,12.847,12.968,2200000.0
2007-05-24 09:40:00,12.921,13.036,12.84,12.926,2200000.0
2007-05-24 09:45:00,12.966,13.016,12.829,12.843,2100000.0
2007-05-24 09:50:00,12.89,13.007,12.826,12.95,1850000.0
2007-05-24 09:55:00,12.953,13.048,12.836,12.994,2150000.0
2007-05-24 10:00:00,12.987,13.029,12.844,12.844,2300000.0
2007-05-24 10:05:00,12.831,13.006,12.81,12.98,2350000.0
2007-05-24 10:10:00,12.976,13.016,12.818,12.869,2350000.0
2007-05-24 10:15:00,12.985,13.001,12.826,12.93,2000000.0
2007-05-24 10:20:00,12.914,13.021,12.833,13.011,2600000.0
2007-05-24 10:25:00,12.918,13.04,12.874,12.992,2750000.0
2007-05-24 10:30:00,12.926,13.04,12.859,12.956,2200000.0
2007-05-24 10:35:00,12.891,13.007,12.828,12.835,2350000.0
2007-05-24 10:40:00,12.986,13.078,12.866,12.991,2950000.0
2007-05-24 10:45:00,12.994,13.032,12.835,12.878,2150000.0
2007-05-24 10:50:00,12.965,13.054,12.839,12.923,3500000.0
2007-05-24 10:55:00,12.987,13.084,12.86,12.891,2450000.0
2007-05-24 11:00:00,12.962,13.056,12.849,13.008,2200000.0
2007-05-24 11:05:00,12.863,13.032,12.863,12.967,2200000.0
2007-05-24 11:10:00,12.895,13.042,12.861,12.996,1950000.0
2007-05-24 11:15:00,12.911,13.093,12.901,13.026,1750000.0
2007-05-24 11:20:00,13.003,13.071,12.848,12.995,2350000.0
2007-05-24 11:25:00,12.887,13.063,12.861,12.933,2300000.0
2007-05-24 11:30:00,12.993,13.014,12.848,12.969,2050000.0
2007-05-24 11:35:00,13.001,13.053,12.853,12.908,2150000.0
2007-05-24 11:40:00,12.943,13.03,12.876,12.998,2050000.0
2007-05-24 11:45:00,12.938,13.038,12.868,12.946,2200000.0
2007-05-24 11:50:00,12.963,13.039,12.85,12.988,2200000.0
2007-05-24 11:55:00,12.958,13.064,12.912,12.965,1950000.0
2007-05-24 12:00:00,12.973,13.06,12.862,13.012,2050000.0
2007-05-24 12:05:00,12.97,13.028,12.851,12.943,1950000.0
2007-05-24 12:10:00,12.998,13.058,12.879,13.039,2050000.0
2007-05-24 12:15:00,12.954,13.031,12.868,12.892,2100000.0
2007-05-24 12:20:00,12.945,13.042,12.865,12.995,2450000.0
2007-05-24 12:25:00,13.011,13.045,12.844,13.001,2450000.0
2007-05-24 12:30:00,13.01,13.015,12.822,12.857,2050000.0
2007-05-24 12:35:00,12.991,13.017,12.851,12.947,2100000.0
2007-05-24 12:40:00,12.952,13.03,12.842,12.904,2400000.0
2007-05-24 12:45:00,12.903,13.031,12.836,12.918,2250000.0
2007-05-24 12:50:00,12.966,13.009,12.848,12.933,1400000.0
2007-05-24 12:55:00,12.951,13.052,12.829,12.955,2150000.0
2007-05-24 13:00:00,12.962,12.999,12.817,12.887,2200000.0
2007-05-24 13:05:00,12.85,13.016,12.849,12.899,2200000.0
2007-05-24 13:10:00,12.951,13.017,12.868,12.988,2250000.0
2007-05-24 13:15:00,12.942,13.026,12.858,12.918,2000000.0
2007-05-24 13:20:00,12.927,13.023,12.869,13.023,2050000.0
2007-05-24 13:25:00,13.004,13.026,12.858,12.974,2100000.0
2007-05-24 13:30:00,13.021,13.039,12.869,12.9,2100000.0
2007-05-24 13:35:00,12.939,13.036,12.863,13.008,1900000.0
2007-05-24 13:40:00,12.992,13.029,12.86,12.909,1950000.0
2007-05-24 13:45:00,12.866,12.99,12.84,12.941,2200000.0
2007-05-24 13:50:00,12.899,13.007,12.862,12.968,2000000.0
2007-05-24 13:55:00,12.952,13.016,12.848,12.997,1950000.0
2007-05-24 14:00:00,12.947,13.02,12.858,12.99,1800000.0
2007-05-24 14:05:00,12.978,13.015,12.842,12.901,2100000.0
2007-05-24 14:10:00,12.899,13.023,12.839,12.957,2050000.0
2007-05-24 14:15:00,12.849,13.024,12.832,13.023,2300000.0
2007-05-24 14:20:00,12.908,13.016,12.845,12.996,2050000.0
2007-05-24 14:25:00,12.916,12.987,12.849,12.92,1850000.0
2007-05-24 14:30:00,12.945,12.996,12.836,12.836,2050000.0
2007-05-24 14:35:00,12.946,12.997,12.856,12.943,2350000.0
2007-05-24 14:40:00,12.911,12.975,12.803,12.931,2300000.0
2007-05-24 14:45:00,12.928,13.017,12.839,12.841,2000000.0
2007-05-24 14:50:00,12.915,13.01,12.85,12.862,2150000.0
2007-05-24 14:55:00,12.94,13.017,12.828,12.999,2300000.0
2007-05-24 15:00:00,12.874,13.033,12.87,12.899,2400000.0
2007-05-24 15:05:00,12.886,13.01,12.845,12.902,2250000.0
2007-05-24 15:10:00,12.926,13.032,12.863,12.903,2050000.0
2007-05-24 15:15:00,12.995,13.032,12.854,12.992,2050000.0
2007-05-24 15:20:00,12.937,13.034,12.899,13.014,2250000.0
2007-05-24 15:25:00,12.994,13.009,12.868,12.927,2000000.0
2007-05-24 15:30:00,12.961,13.025,12.824,13.002,2300000.0
2007-05-24 15:35:00,12.971,13.006,12.851,12.851,2200000.0
2007-05-24 15:40:00,12.897,13.019,12.853,12.981,2000000.0
2007-05-24 15:45:00,13.002,13.009,12.823,12.992,2100000.0
2007-05-24 15:50:00,12.937,13.036,12.857,12.995,2400000.0
2007-05-24 15:55:00,12.857,13.035,12.85,12.905,2350000.0
2007-05-24 16:00:00,12.934,12.989,12.807,12.946,2400000.0
2007-05-24 16:05:00,12.961,13.015,12.831,12.974,2100000.0
2007-05-24 16:10:00,12.939,12.983,12.819,12.909,2300000.0
2007-05-24 16:15:00,12.939,13.004,12.804,12.859,2150000.0
2007-05-24 16:20:00,12.975,12.975,12.813,12.946,2350000.0
2007-05-24 16:25:00,12.959,13.044,12.813,12.886,2200000.0
2007-05-24 16:30:00,12.837,12.979,12.834,12.962,2050000.0
2007-05-24 16:35:00,12.872,13.011,12.807,12.958,2450000.0
2007-05-24 16:40:00,12.91,13.054,12.791,13.017,2100000.0
2007-05-24 16:45:00,12.913,12.981,12.803,12.86,2300000.0
2007-05-24 16:50:00,12.855,13.001,12.807,12.918,2000000.0
2007-05-24 16:55:00,12.921,12.971,12.81,12.857,2350000.0
2007-05-24 17:00:00,12.976,12.976,12.798,12.864,2100000.0
2007-05-24 17:05:00,12.946,12.956,12.731,12.782,2200000.0
2007-05-24 17:10:00,12.845,12.879,12.708,12.827,2150000.0
2007-05-24 17:15:00,12.749,12.859,12.701,12.762,2150000.0
2007-05-24 17:20:00,12.775,12.872,12.71,12.733,2250000.0
2007-05-24 17:25:00,12.803,12.854,12.669,12.824,2350000.0
2007-05-24 17:30:00,12.68,12.832,12.634,12.783,2300000.0
2007-05-24 17:35:00,12.743,12.809,12.651,12.68,2250000.0
2007-05-24 17:40:00,12.686,12.806,12.613,12.708,2200000.0
2007-05-24 17:45:00,12.668,12.797,12.638,12.754,2050000.0
2007-05-24 17:50:00,12.758,12.788,12.603,12.777,2300000.0
2007-05-24 17:55:00,12.693,12.788,12.647,12.782,1950000.0
2007-05-24 18:00:00,12.699,12.824,12.684,12.696,2150000.0
2007-05-24 18:05:00,12.773,12.831,12.658,12.801,2600000.0
2007-05-24 18:10:00,12.78,12.818,12.672,12.765,1900000.0
2007-05-24 18:15:00,12.754,12.845,12.664,12.664,2050000.0
2007-05-24 18:20:00,12.703,12.837,12.67,12.816,2100000.0
2007-05-24 18:25:00,12.742,12.819,12.665,12.819,2100000.0
2007-05-24 18:30:00,12.759,12.824,12.628,12.774,3200000.0
2007-05-24 18:35:00,12.71,12.806,12.661,12.764,2300000.0
2007-05-24 18:40:00,12.629,12.83,12.629,12.715,1850000.0
2007-05-24 18:45:00,12.708,12.833,12.64,12.748,1850000.0
2007-05-24 18:50:00,12.783,12.851,12.707,12.707,2250000.0
2007-05-24 18:55:00,12.692,12.854,12.692,12.758,2050000.0
2007-05-24 19:00:00,12.731,12.841,12.666,12.787,2000000.0
2007-05-24 19:05:00,12.729,12.845,12.649,12.774,2050000.0
2007-05-24 19:10:00,12.818,12.861,12.72,12.822,2100000.0
2007-05-24 19:15:00,12.837,12.876,12.695,12.851,1900000.0
2007-05-24 19:20:00,12.775,12.873,12.702,12.756,1800000.0
2007-05-24 19:25:00,12.82,12.838,12.655,12.731,2150000.0
2007-05-24 19:30:00,12.735,12.867,12.652,12.692,1900000.0
2007-05-24 19:35:00,12.804,12.871,12.667,12.696,1800000.0
2007-05-24 19:40:00,12.706,12.829,12.669,12.703,1750000.0
2007-05-24 19:45:00,12.673,12.811,12.669,12.677,2000000.0
2007-05-24 19:50:00,12.753,12.839,12.716,12.751,1700000.0
2007-05-24 19:55:00,12.809,12.842,12.673,12.73,2250000.0
2007-05-24 20:00:00,12.77,12.844,12.683,12.765,1400000.0
2007-05-24 20:05:00,12.807,12.859,12.683,12.784,850000.0
2007-05-24 20:10:00,12.789,12.855,12.679,12.768,1150000.0
2007-05-24 20:15:00,12.826,12.89,12.667,12.667,1350000.0
2007-05-24 20:20:00,12.821,12.821,12.681,12.7,700000.0
2007-05-24 20:25:00,12.77,12.804,12.665,12.773,1150000.0
2007-05-24 20:30:00,12.798,12.818,12.684,12.734,1000000.0
2007-05-24 20:35:00,12.755,12.814,12.654,12.709,1250000.0
2007-05-24 20:40:00,12.74,12.802,12.7,12.718,1000000.0
2007-05-24 20:45:00,12.792,12.838,12.675,12.792,1350000.0
2007-05-24 20:50:00,12.754,12.837,12.684,12.786,1200000.0
2007-05-24 20:55:00,12.784,12.833,12.716,12.826,550000.0
2007-05-24 21:00:00,12.714,12.808,12.702,12.796,550000.0
2007-05-24 21:05:00,12.794,12.834,12.709,12.748,1250000.0
2007-05-24 21:10:00,12.796,12.809,12.711,12.746,500000.0
2007-05-24 21:15:00,12.787,12.816,12.696,12.714,600000.0
2007-05-24 21:20:00,12.786,12.813,12.691,12.813,650000.0
2007-05-24 21:25:00,12.773,12.831,12.702,12.714,1650000.0
2007-05-24 21:30:00,12.787,12.808,12.678,12.729,950000.0
2007-05-24 21:35:00,12.711,12.809,12.678,12.77,1400000.0
2007-05-24 21:40:00,12.739,12.821,12.684,12.819,850000.0
2007-05-24 21:45:00,12.73,12.806,12.73,12.805,150000.0
2007-05-24 21:50:00,12.801,12.801,12.674,12.674,350000.0
2007-05-24 21:55:00,12.815,12.828,12.668,12.687,1600000.0
2007-05-24 22:00:00,12.707,12.794,12.691,12.691,450000.0
2007-05-24 22:05:00,12.789,12.823,12.722,12.755,550000.0
2007-05-24 22:15:00,12.837,12.837,12.743,12.743,300000.0
2007-05-24 22:20:00,12.837,12.851,12.686,12.812,1150000.0
2007-05-24 22:30:00,12.74,12.774,12.697,12.774,350000.0
2007-05-24 22:35:00,12.784,12.798,12.751,12.791,300000.0
2007-05-24 22:45:00,12.793,12.83,12.712,12.712,600000.0
2007-05-24 22:50:00,12.725,12.804,12.709,12.71,550000.0
2007-05-24 22:55:00,12.715,12.82,12.69,12.749,550000.0
2007-05-24 23:00:00,12.777,12.777,12.735,12.735,200000.0
2007-05-24 23:10:00,12.782,12.783,12.734,12.752,250000.0
2007-05-24 23:15:00,12.782,12.782,12.756,12.756,100000.0
2007-05-24 23:20:00,12.81,12.825,12.81,12.825,100000.0
2007-05-24 23:25:00,12.783,12.783,12.718,12.718,100000.0
2007-05-24 23:35:00,12.802,12.818,12.739,12.744,350000.0
2007-05-24 23:45:00,12.842,12.842,12.719,12.719,350000.0
2007-05-24 23:50:00,12.833,12.833,12.716,12.716,350000.0
2007-05-24 23:55:00,12.842,12.853,12.75,12.776,400000.0
2007-05-25 00:00:00,12.76,12.817,12.686,12.748,950000.0
2007-05-25 00:05:00,12.789,12.789,12.789,12.789,100000.0
2007-05-25 00:10:00,12.793,12.826,12.793,12.826,100000.0
2007-05-25 00:15:00,12.84,12.84,12.774,12.811,400000.0
2007-05-25 00:25:00,12.734,12.734,12.734,12.734,50000.0
2007-05-25 00:30:00,12.736,12.809,12.714,12.794,550000.0
2007-05-25 00:45:00,12.797,12.835,12.731,12.731,200000.0
2007-05-25 00:50:00,12.806,12.806,12.795,12.795,100000.0
2007-05-25 00:55:00,12.744,12.843,12.744,12.779,350000.0
2007-05-25 01:00:00,12.848,12.848,12.767,12.772,200000.0
2007-05-25 01:10:00,12.83,12.83,12.705,12.705,350000.0
2007-05-25 01:15:00,12.726,12.795,12.726,12.73,150000.0
2007-05-25 01:20:00,12.829,12.829,12.744,12.809,300000.0
2007-05-25 01:25:00,12.758,12.82,12.707,12.82,500000.0
2007-05-25 01:30:00,12.779,12.808,12.695,12.808,400000.0
2007-05-25 01:35:00,12.825,12.845,12.739,12.782,500000.0
2007-05-25 01:40:00,12.826,12.846,12.772,12.846,200000.0
2007-05-25 01:50:00,12.761,12.85,12.761,12.823,250000.0
2007-05-25 02:00:00,12.811,12.812,12.678,12.731,1100000.0
2007-05-25 02:05:00,12.673,12.849,12.673,12.849,1300000.0
2007-05-25 02:10:00,12.789,12.823,12.682,12.809,2250000.0
2007-05-25 02:15:00,12.808,12.862,12.679,12.779,1150000.0
2007-05-25 02:20:00,12.792,12.819,12.688,12.819,400000.0
2007-05-25 02:25:00,12.785,12.831,12.663,12.781,1650000.0
2007-05-25 02:30:00,12.698,12.813,12.678,12.744,1350000.0
2007-05-25 02:35:00,12.8,12.852,12.694,12.818,1050000.0
2007-05-25 02:40:00,12.737,12.803,12.663,12.796,1750000.0
2007-05-25 02:45:00,12.79,12.839,12.669,12.814,950000.0
2007-05-25 02:50:00,12.707,12.823,12.705,12.801,1100000.0
2007-05-25 02:55:00,12.708,12.83,12.67,12.721,650000.0
2007-05-25 03:00:00,12.819,12.843,12.71,12.711,1150000.0
2007-05-25 03:05:00,12.687,12.844,12.687,12.816,1200000.0
2007-05-25 03:10:00,12.824,12.846,12.676,12.686,600000.0
2007-05-25 03:15:00,12.704,12.808,12.676,12.694,800000.0
2007-05-25 03:20:00,12.754,12.803,12.682,12.704,350000.0
2007-05-25 03:25:00,12.724,12.867,12.689,12.814,1650000.0
2007-05-25 03:30:00,12.714,12.807,12.677,12.694,1050000.0
2007-05-25 03:35:00,12.793,12.806,12.673,12.714,2000000.0
2007-05-25 03:40:00,12.767,12.819,12.669,12.701,1000000.0
2007-05-25 03:45:00,12.699,12.832,12.657,12.657,700000.0
2007-05-25 03:50:00,12.698,12.801,12.663,12.786,850000.0
2007-05-25 03:55:00,12.706,12.81,12.664,12.679,700000.0
2007-05-25 04:00:00,12.659,12.797,12.655,12.711,1000000.0
2007-05-25 04:05:00,12.776,12.843,12.678,12.803,900000.0
2007-05-25 04:10:00,12.801,12.802,12.676,12.684,1000000.0
2007-05-25 04:15:00,12.687,12.811,12.673,12.811,1100000.0
2007-05-25 04:20:00,12.745,12.806,12.678,12.75,350000.0
2007-05-25 04:25:00,12.814,12.835,12.698,12.79,1000000.0
2007-05-25 04:30:00,12.825,12.827,12.693,12.713,750000.0
2007-05-25 04:35:00,12.82,12.863,12.704,12.704,800000.0
2007-05-25 04:40:00,12.842,12.885,12.685,12.768,950000.0
2007-05-25 04:45:00,12.711,12.844,12.704,12.704,600000.0
2007-05-25 04:50:00,12.792,12.812,12.699,12.781,800000.0
2007-05-25 04:55:00,12.821,12.822,12.696,12.743,750000.0
2007-05-25 05:00:00,12.711,12.822,12.696,12.696,1000000.0
2007-05-25 05:05:00,12.801,12.821,12.676,12.704,700000.0
2007-05-25 05:10:00,12.841,12.861,12.696,12.696,750000.0
2007-05-25 05:15:00,12.795,12.822,12.696,12.696,950000.0
2007-05-25 05:20:00,12.692,12.819,12.692,12.764,550000.0
2007-05-25 05:25:00,12.786,12.789,12.704,12.786,550000.0
2007-05-25 05:30:00,12.707,12.789,12.683,12.755,700000.0
2007-05-25 05:35:00,12.739,12.799,12.693,12.733,1000000.0
2007-05-25 05:40:00,12.789,12.825,12.683,12.804,1000000.0
2007-05-25 05:45:00,12.709,12.827,12.663,12.785,1450000.0
2007-05-25 05:50:00,12.842,12.851,12.692,12.734,1000000.0
2007-05-25 05:55:00,12.837,12.859,12.719,12.719,350000.0
2007-05-25 06:00:00,12.719,12.841,12.702,12.825,1100000.0
2007-05-25 06:05:00,12.708,12.843,12.708,12.774,600000.0
2007-05-25 06:10:00,12.79,12.834,12.699,12.699,350000.0
2007-05-25 06:15:00,12.793,12.831,12.693,12.714,800000.0
2007-05-25 06:20:00,12.829,12.873,12.708,12.772,700000.0
2007-05-25 06:25:00,12.724,12.867,12.724,12.776,900000.0
2007-05-25 06:30:00,12.792,12.842,12.671,12.821,1800000.0
2007-05-25 06:35:00,12.823,12.828,12.691,12.697,750000.0
2007-05-25 06:40:00,12.813,12.815,12.697,12.808,700000.0
2007-05-25 06:45:00,12.803,12.849,12.691,12.771,1100000.0
2007-05-25 06:50:00,12.794,12.847,12.7,12.819,1600000.0
2007-05-25 06:55:00,12.786,12.852,12.694,12.731,1050000.0
2007-05-25 07:00:00,12.799,12.829,12.666,12.736,1350000.0
2007-05-25 07:05:00,12.736,12.806,12.679,12.729,800000.0
2007-05-25 07:10:00,12.732,12.822,12.661,12.799,950000.0
2007-05-25 07:15:00,12.704,12.895,12.694,12.694,1550000.0
2007-05-25 07:20:00,12.779,12.842,12.694,12.797,950000.0
2007-05-25 07:25:00,12.821,12.864,12.698,12.781,1250000.0
2007-05-25 07:30:00,12.755,12.889,12.694,12.785,1150000.0
2007-05-25 07:35:00,12.673,12.891,12.673,12.763,1000000.0
2007-05-25 07:40:00,12.751,12.825,12.67,12.781,1850000.0
2007-05-25 07:45:00,12.781,12.826,12.708,12.758,950000.0
2007-05-25 07:50:00,12.757,12.842,12.689,12.815,1150000.0
2007-05-25 07:55:00,12.674,12.836,12.674,12.702,1550000.0
2007-05-25 08:00:00,12.822,12.827,12.649,12.718,2550000.0
2007-05-25 08:05:00,12.758,12.876,12.673,12.754,1500000.0
2007-05-25 08:10:00,12.669,12.817,12.669,12.779,1500000.0
2007-05-25 08:15:00,12.654,12.824,12.654,12.688,2000000.0
2007-05-25 08:20:00,12.862,12.87,12.674,12.726,2050000.0
2007-05-25 08:25:00,12.773,12.819,12.658,12.764,1850000.0
2007-05-25 08:30:00,12.671,12.879,12.654,12.762,2350000.0
2007-05-25 08:35:00,12.695,12.85,12.682,12.727,1650000.0
2007-05-25 08:40:00,12.81,12.89,12.658,12.807,2150000.0
2007-05-25 08:45:00,12.776,12.86,12.696,12.81,2400000.0
2007-05-25 08:50:00,12.731,12.868,12.716,12.821,1850000.0
2007-05-25 08:55:00,12.777,12.868,12.681,12.774,2250000.0
2007-05-25 09:00:00,12.708,12.83,12.693,12.709,1800000.0
2007-05-25 09:05:00,12.838,12.838,12.683,12.789,1900000.0
2007-05-25 09:10:00,12.703,12.876,12.679,12.738,2250000.0
2007-05-25 09:15:00,12.728,12.837,12.661,12.684,1950000.0
2007-05-25 09:20:00,12.719,12.836,12.667,12.736,2100000.0
2007-05-25 09:25:00,12.801,12.804,12.662,12.794,2000000.0
2007-05-25 09:30:00,12.702,12.805,12.652,12.779,2100000.0
2007-05-25 09:35:00,12.7,12.845,12.663,12.798,2200000.0
2007-05-25 09:40:00,12.72,12.905,12.716,12.772,2200000.0
2007-05-25 09:45:00,12.759,12.837,12.668,12.669,2100000.0
2007-05-25 09:50:00,12.72,12.847,12.671,12.815,1850000.0
2007-05-25 09:55:00,12.714,12.839,12.667,12.839,1350000.0
2007-05-25 10:00:00,12.812,12.858,12.657,12.678,2300000.0
2007-05-25 10:05:00,12.732,12.872,12.697,12.823,2350000.0
2007-05-25 10:10:00,12.825,12.849,12.669,12.708,2350000.0
2007-05-25 10:15:00,12.815,12.894,12.685,12.734,2000000.0
2007-05-25 10:20:00,12.738,12.847,12.684,12.815,2600000.0
2007-05-25 10:25:00,12.745,12.858,12.668,12.781,2750000.0
2007-05-25 10:30:00,12.73,12.816,12.677,12.772,2200000.0
2007-05-25 10:35:00,12.701,12.882,12.661,12.687,2350000.0
2007-05-25 10:40:00,12.822,12.896,12.67,12.831,2950000.0
2007-05-25 10:45:00,12.781,12.847,12.675,12.72,2150000.0
2007-05-25 10:50:00,12.818,12.919,12.703,12.749,3500000.0
2007-05-25 10:55:00,12.827,12.908,12.68,12.686,2450000.0
2007-05-25 11:00:00,12.779,12.886,12.692,12.883,2200000.0
2007-05-25 11:05:00,12.699,12.849,12.699,12.832,2200000.0
2007-05-25 11:10:00,12.691,12.882,12.691,12.826,1950000.0
2007-05-25 11:15:00,12.771,12.855,12.698,12.833,2150000.0
2007-05-25 11:20:00,12.841,12.884,12.703,12.844,2350000.0
2007-05-25 11:25:00,12.772,12.91,12.695,12.773,2300000.0
2007-05-25 11:30:00,12.851,12.88,12.725,12.805,2050000.0
2007-05-25 11:35:00,12.795,12.861,12.699,12.846,1400000.0
2007-05-25 11:40:00,12.753,12.839,12.708,12.803,2050000.0
2007-05-25 11:45:00,12.745,12.887,12.715,12.78,2200000.0
2007-05-25 11:50:00,12.783,12.877,12.693,12.793,2200000.0
2007-05-25 11:55:00,12.784,12.883,12.715,12.813,1950000.0
2007-05-25 12:00:00,12.829,12.917,12.733,12.847,2050000.0
2007-05-25 12:05:00,12.843,12.941,12.716,12.805,1950000.0
2007-05-25 12:10:00,12.846,12.923,12.76,12.872,2050000.0
2007-05-25 12:15:00,12.818,12.878,12.727,12.741,1650000.0
2007-05-25 12:20:00,12.787,12.924,12.734,12.884,2450000.0
2007-05-25 12:25:00,12.903,12.903,12.733,12.861,2450000.0
2007-05-25 12:30:00,12.858,12.885,12.714,12.736,2050000.0
2007-05-25 12:35:00,12.89,12.908,12.737,12.867,2100000.0
2007-05-25 12:40:00,12.826,12.963,12.714,12.728,2400000.0
2007-05-25 12:45:00,12.781,12.922,12.726,12.772,2250000.0
2007-05-25 12:50:00,12.778,12.91,12.72,12.838,2300000.0
2007-05-25 12:55:00,12.84,12.905,12.728,12.857,2150000.0
2007-05-25 13:00:00,12.746,12.909,12.7,12.742,2200000.0
2007-05-25 13:05:00,12.75,12.913,12.746,12.749,1750000.0
2007-05-25 13:10:00,12.806,12.883,12.723,12.846,2250000.0
2007-05-25 13:15:00,12.777,12.876,12.695,12.749,2000000.0
2007-05-25 13:20:00,12.753,12.874,12.721,12.873,2050000.0
2007-05-25 13:25:00,12.842,12.911,12.729,12.865,2100000.0
2007-05-25 13:30:00,12.903,12.936,12.739,12.794,2100000.0
2007-05-25 13:35:00,12.811,12.919,12.743,12.852,2250000.0
2007-05-25 13:40:00,12.851,12.918,12.762,12.846,1950000.0
2007-05-25 13:45:00,12.784,12.907,12.752,12.844,1950000.0
2007-05-25 13:50:00,12.827,12.918,12.739,12.88,2000000.0
2007-05-25 13:55:00,12.869,12.909,12.738,12.909,1950000.0
2007-05-25 14:00:00,12.873,12.941,12.764,12.913,1800000.0
2007-05-25 14:05:00,12.896,12.898,12.746,12.787,2100000.0
2007-05-25 14:10:00,12.758,12.883,12.739,12.796,2050000.0
2007-05-25 14:15:00,12.784,12.939,12.763,12.903,2300000.0
2007-05-25 14:20:00,12.824,12.935,12.764,12.894,2050000.0
2007-05-25 14:25:00,12.852,12.933,12.778,12.894,1850000.0
2007-05-25 14:30:00,12.868,12.966,12.792,12.812,2050000.0
2007-05-25 14:35:00,12.902,12.905,12.728,12.888,2350000.0
2007-05-25 14:40:00,12.854,12.931,12.771,12.882,2300000.0
2007-05-25 14:45:00,12.876,12.97,12.777,12.777,2000000.0
2007-05-25 14:50:00,12.808,12.966,12.766,12.826,2150000.0
2007-05-25 14:55:00,12.887,12.962,12.771,12.926,2300000.0
2007-05-25 15:00:00,12.805,12.993,12.8,12.847,2400000.0
2007-05-25 15:05:00,12.815,12.989,12.787,12.798,2250000.0
2007-05-25 15:10:00,12.853,12.935,12.765,12.773,2150000.0
2007-05-25 15:15:00,12.915,12.929,12.758,12.863,2050000.0
2007-05-25 15:20:00,12.848,12.933,12.788,12.888,2250000.0
2007-05-25 15:25:00,12.917,12.932,12.777,12.784,2000000.0
2007-05-25 15:30:00,12.871,12.898,12.72,12.898,2300000.0
2007-05-25 15:35:00,12.887,12.932,12.758,12.758,2350000.0
2007-05-25 15:40:00,12.799,12.92,12.739,12.872,2000000.0
2007-05-25 15:45:00,12.879,12.914,12.751,12.897,2100000.0
2007-05-25 15:50:00,12.827,12.922,12.726,12.858,2400000.0
2007-05-25 15:55:00,12.731,12.898,12.72,12.814,2350000.0
2007-05-25 16:00:00,12.87,12.938,12.726,12.823,2400000.0
2007-05-25 16:05:00,12.882,12.902,12.754,12.886,2100000.0
2007-05-25 16:10:00,12.844,12.896,12.731,12.844,2300000.0
2007-05-25 16:15:00,12.886,12.919,12.761,12.767,2150000.0
2007-05-25 16:20:00,12.92,12.931,12.752,12.884,2350000.0
2007-05-25 16:25:00,12.898,12.932,12.743,12.795,2200000.0
2007-05-25 16:30:00,12.77,12.917,12.767,12.894,2050000.0
2007-05-25 16:35:00,12.817,12.921,12.735,12.892,2450000.0
2007-05-25 16:40:00,12.84,12.935,12.784,12.913,2100000.0
2007-05-25 16:45:00,12.821,12.927,12.755,12.775,2300000.0
2007-05-25 16:50:00,12.805,12.898,12.738,12.829,2000000.0
2007-05-25 16:55:00,12.883,12.936,12.788,12.81,2350000.0
2007-05-25 17:00:00,12.914,12.923,12.768,12.834,2100000.0
2007-05-25 17:05:00,12.888,12.923,12.737,12.786,2200000.0
2007-05-25 17:10:00,12.867,12.921,12.741,12.847,2150000.0
2007-05-25 17:15:00,12.78,12.918,12.703,12.794,2150000.0
2007-05-25 17:20:00,12.826,12.936,12.725,12.772,2250000.0
2007-05-25 17:25:00,12.846,12.878,12.706,12.808,2200000.0
2007-05-25 17:30:00,12.751,12.902,12.708,12.853,2300000.0
2007-05-25 17:35:00,12.793,12.892,12.722,12.724,2250000.0
2007-05-25 17:40:00,12.752,12.922,12.747,12.825,2200000.0
2007-05-25 17:45:00,12.784,12.906,12.733,12.865,2050000.0
2007-05-25 17:50:00,12.853,12.944,12.759,12.902,2300000.0
2007-05-25 17:55:00,12.778,12.912,12.757,12.912,1950000.0
2007-05-25 18:00:00,12.846,12.975,12.763,12.791,2150000.0
2007-05-25 18:05:00,12.899,12.969,12.775,12.91,2600000.0
2007-05-25 18:10:00,12.871,12.92,12.746,12.875,1750000.0
2007-05-25 18:15:00,12.891,12.974,12.772,12.887,2050000.0
2007-05-25 18:20:00,12.839,12.951,12.777,12.927,2100000.0
2007-05-25 18:25:00,12.854,12.947,12.788,12.915,2100000.0
2007-05-25 18:30:00,12.878,12.952,12.763,12.887,3200000.0
2007-05-25 18:35:00,12.823,12.916,12.738,12.785,2100000.0
2007-05-25 18:40:00,12.903,12.918,12.763,12.783,1600000.0
2007-05-25 18:45:00,12.801,12.949,12.747,12.835,1600000.0
2007-05-25 18:50:00,12.883,12.926,12.788,12.809,2250000.0
2007-05-25 18:55:00,12.761,12.912,12.745,12.87,2050000.0
2007-05-25 19:00:00,12.846,12.919,12.763,12.896,2000000.0
2007-05-25 19:05:00,12.803,12.922,12.741,12.839,1450000.0
2007-05-25 19:10:00,12.853,12.917,12.769,12.874,1800000.0
2007-05-25 19:15:00,12.763,12.925,12.763,12.899,1500000.0
2007-05-25 19:20:00,12.807,12.938,12.746,12.847,1800000.0
2007-05-25 19:25:00,12.877,12.924,12.727,12.804,2150000.0
2007-05-25 19:30:00,12.812,12.924,12.72,12.774,1900000.0
2007-05-25 19:35:00,12.902,12.911,12.748,12.789,1800000.0
2007-05-25 19:40:00,12.805,12.904,12.74,12.793,1750000.0
2007-05-25 19:45:00,12.763,12.901,12.759,12.807,1300000.0
2007-05-25 19:50:00,12.843,12.903,12.778,12.82,1450000.0
2007-05-25 19:55:00,12.869,12.904,12.75,12.784,1850000.0
2007-05-25 20:00:00,12.86,12.901,12.767,12.819,1150000.0
2007-05-25 20:05:00,12.895,12.918,12.743,12.839,750000.0
2007-05-25 20:10:00,12.849,12.886,12.753,12.753,700000.0
2007-05-25 20:15:00,12.85,12.886,12.753,12.763,1000000.0
2007-05-25 20:20:00,12.873,12.878,12.753,12.8,750000.0
2007-05-25 20:25:00,12.81,12.886,12.755,12.839,850000.0
2007-05-25 20:30:00,12.777,12.869,12.777,12.811,600000.0
2007-05-25 20:35:00,12.811,12.893,12.784,12.842,700000.0
2007-05-25 20:40:00,12.878,12.91,12.774,12.812,1700000.0
2007-05-25 20:45:00,12.793,12.919,12.761,12.796,1400000.0
2007-05-25 20:50:00,12.854,12.902,12.733,12.888,1250000.0
2007-05-25 20:55:00,12.869,12.912,12.782,12.873,750000.0
2007-05-25 21:05:00,12.894,12.903,12.799,12.851,500000.0
2007-05-25 21:10:00,12.81,12.92,12.771,12.92,1100000.0
2007-05-25 21:15:00,12.887,12.917,12.799,12.874,750000.0
2007-05-25 21:20:00,12.802,12.96,12.802,12.845,750000.0
2007-05-25 21:25:00,12.876,12.923,12.77,12.806,1650000.0
2007-05-25 21:30:00,12.885,12.904,12.762,12.878,1400000.0
2007-05-25 21:35:00,12.827,12.929,12.782,12.88,1850000.0
2007-05-25 21:40:00,12.839,12.914,12.839,12.853,250000.0
2007-05-25 21:50:00,12.804,12.915,12.804,12.915,100000.0
2007-05-25 21:55:00,12.91,12.91,12.783,12.847,550000.0
2007-05-25 22:00:00,12.8,12.803,12.8,12.803,100000.0
2007-05-25 22:05:00,12.859,12.929,12.78,12.796,1400000.0
2007-05-25 22:10:00,12.856,12.919,12.778,12.802,650000.0
2007-05-25 22:15:00,12.75,12.927,12.75,12.927,550000.0
2007-05-25 22:20:00,12.924,12.924,12.762,12.884,1250000.0
2007-05-25 22:25:00,12.809,12.928,12.778,12.793,800000.0
2007-05-25 22:35:00,12.886,12.922,12.809,12.888,350000.0
2007-05-25 22:45:00,12.87,12.886,12.796,12.867,350000.0
2007-05-25 22:50:00,12.931,12.931,12.814,12.814,350000.0
2007-05-25 22:55:00,12.886,12.926,12.771,12.88,1000000.0
2007-05-27 23:00:00,12.875,12.875,12.87,12.87,100000.0
2007-05-27 23:05:00,12.905,12.905,12.799,12.842,400000.0
2007-05-27 23:20:00,12.808,12.916,12.808,12.916,100000.0
2007-05-27 23:25:00,12.913,12.913,12.791,12.808,550000.0
2007-05-27 23:50:00,12.923,12.93,12.81,12.81,500000.0
2007-05-27 23:55:00,12.805,12.916,12.775,12.916,450000.0
2007-05-28 00:00:00,12.843,12.923,12.793,12.852,1250000.0
2007-05-28 00:05:00,12.915,12.915,12.809,12.809,300000.0
2007-05-28 00:10:00,12.804,12.941,12.804,12.875,500000.0
2007-05-28 00:15:00,12.818,12.899,12.818,12.899,100000.0
2007-05-28 00:20:00,12.921,12.921,12.804,12.878,550000.0
2007-05-28 00:25:00,12.851,12.929,12.807,12.807,300000.0
2007-05-28 00:30:00,12.888,12.888,12.808,12.808,100000.0
2007-05-28 00:45:00,12.889,12.889,12.889,12.889,100000.0
2007-05-28 00:50:00,12.905,12.905,12.829,12.83,200000.0
2007-05-28 00:55:00,12.851,12.901,12.807,12.816,400000.0
2007-05-28 01:00:00,12.887,12.887,12.791,12.791,100000.0
2007-05-28 01:10:00,12.902,12.902,12.775,12.87,450000.0
2007-05-28 01:15:00,12.804,12.895,12.804,12.895,250000.0
2007-05-28 01:35:00,12.878,12.897,12.808,12.874,200000.0
2007-05-28 01:50:00,12.801,12.878,12.794,12.864,250000.0
2007-05-28 02:00:00,12.911,12.912,12.786,12.831,1100000.0
2007-05-28 02:10:00,12.875,12.895,12.759,12.879,2250000.0
2007-05-28 02:15:00,12.87,12.912,12.773,12.773,1000000.0
2007-05-28 02:20:00,12.864,12.893,12.764,12.889,800000.0
2007-05-28 02:25:00,12.857,12.954,12.785,12.882,800000.0
2007-05-28 02:30:00,12.788,12.89,12.766,12.771,1200000.0
2007-05-28 02:35:00,12.886,12.909,12.749,12.884,1000000.0
2007-05-28 02:40:00,12.817,12.902,12.741,12.896,1050000.0
2007-05-28 02:45:00,12.866,12.904,12.763,12.763,650000.0
2007-05-28 02:50:00,12.765,12.903,12.765,12.897,800000.0
2007-05-28 02:55:00,12.898,12.901,12.693,12.818,1100000.0
2007-05-28 03:00:00,12.824,12.889,12.715,12.715,950000.0
2007-05-28 03:05:00,12.788,12.871,12.729,12.871,1150000.0
2007-05-28 03:10:00,12.871,12.886,12.746,12.791,1150000.0
2007-05-28 03:15:00,12.856,12.883,12.78,12.846,500000.0
2007-05-28 03:20:00,12.82,12.888,12.82,12.838,200000.0
2007-05-28 03:25:00,12.834,12.891,12.741,12.828,1600000.0
2007-05-28 03:30:00,12.741,12.797,12.741,12.797,100000.0
2007-05-28 03:35:00,12.788,12.839,12.754,12.779,450000.0
2007-05-28 03:40:00,12.896,12.896,12.759,12.794,700000.0
2007-05-28 03:45:00,12.805,12.857,12.801,12.801,200000.0
2007-05-28 03:50:00,12.768,12.871,12.761,12.761,300000.0
2007-05-28 03:55:00,12.766,12.865,12.733,12.759,600000.0
2007-05-28 04:00:00,12.865,12.865,12.733,12.733,350000.0
2007-05-28 04:05:00,12.776,12.847,12.748,12.748,150000.0
2007-05-28 04:15:00,12.881,12.881,12.764,12.764,350000.0
2007-05-28 04:20:00,12.878,12.878,12.75,12.75,350000.0
2007-05-28 04:25:00,12.861,12.904,12.738,12.748,650000.0
2007-05-28 04:30:00,12.896,12.896,12.779,12.827,750000.0
2007-05-28 04:35:00,12.88,12.91,12.768,12.87,600000.0
2007-05-28 04:45:00,12.86,12.86,12.738,12.738,350000.0
2007-05-28 04:50:00,12.881,12.881,12.746,12.746,700000.0
2007-05-28 04:55:00,12.903,12.929,12.79,12.79,350000.0
2007-05-28 05:00:00,12.87,12.882,12.749,12.764,1000000.0
2007-05-28 05:05:00,12.881,12.901,12.764,12.825,1550000.0
2007-05-28 05:10:00,12.881,12.881,12.764,12.764,350000.0
2007-05-28 05:20:00,12.793,12.879,12.758,12.758,550000.0
2007-05-28 05:25:00,12.763,12.877,12.763,12.799,550000.0
2007-05-28 05:30:00,12.849,12.877,12.752,12.877,650000.0
2007-05-28 05:35:00,12.825,12.859,12.753,12.831,900000.0
2007-05-28 05:40:00,12.859,12.888,12.753,12.753,300000.0
2007-05-28 05:45:00,12.796,12.888,12.733,12.836,1200000.0
2007-05-28 05:50:00,12.868,12.885,12.723,12.75,600000.0
2007-05-28 05:55:00,12.744,12.818,12.729,12.744,300000.0
2007-05-28 06:00:00,12.752,12.897,12.739,12.803,550000.0
2007-05-28 06:05:00,12.748,12.889,12.748,12.82,750000.0
2007-05-28 06:10:00,12.828,12.871,12.744,12.744,600000.0
2007-05-28 06:15:00,12.771,12.874,12.708,12.874,1200000.0
2007-05-28 06:20:00,12.741,12.864,12.721,12.864,850000.0
2007-05-28 06:25:00,12.784,12.873,12.71,12.76,1100000.0
2007-05-28 06:30:00,12.848,12.883,12.711,12.858,2050000.0
2007-05-28 06:35:00,12.877,12.89,12.716,12.733,1350000.0
2007-05-28 06:40:00,12.856,12.894,12.731,12.848,1300000.0
2007-05-28 06:45:00,12.839,12.881,12.741,12.798,1400000.0
2007-05-28 06:50:00,12.764,12.89,12.741,12.839,850000.0
2007-05-28 06:55:00,12.846,12.902,12.765,12.898,850000.0
2007-05-28 07:00:00,12.871,12.894,12.756,12.808,800000.0
2007-05-28 07:05:00,12.806,12.876,12.749,12.846,650000.0
2007-05-28 07:10:00,12.781,12.884,12.781,12.884,750000.0
2007-05-28 07:15:00,12.764,12.849,12.759,12.841,800000.0
2007-05-28 07:20:00,12.868,12.903,12.772,12.784,650000.0
2007-05-28 07:25:00,12.801,12.913,12.774,12.876,1350000.0
2007-05-28 07:30:00,12.874,12.911,12.799,12.89,550000.0
2007-05-28 07:35:00,12.832,12.96,12.784,12.878,1550000.0
2007-05-28 07:40:00,12.835,12.895,12.749,12.859,1900000.0
2007-05-28 07:45:00,12.881,12.954,12.794,12.848,1500000.0
2007-05-28 07:50:00,12.835,12.915,12.764,12.876,1450000.0
2007-05-28 07:55:00,12.787,12.931,12.775,12.811,1550000.0
2007-05-28 08:00:00,12.893,12.905,12.746,12.818,2550000.0
2007-05-28 08:05:00,12.81,12.895,12.753,12.87,2000000.0
2007-05-28 08:10:00,12.817,12.95,12.756,12.885,1900000.0
2007-05-28 08:15:00,12.76,12.906,12.741,12.758,1650000.0
2007-05-28 08:20:00,12.894,12.904,12.766,12.792,1750000.0
2007-05-28 08:25:00,12.854,12.903,12.773,12.857,1400000.0
2007-05-28 08:30:00,12.779,12.923,12.753,12.859,2350000.0
2007-05-28 08:35:00,12.834,12.935,12.735,12.784,2000000.0
2007-05-28 08:40:00,12.867,12.936,12.763,12.862,2150000.0
2007-05-28 08:45:00,12.861,12.913,12.736,12.893,2400000.0
2007-05-28 08:50:00,12.801,12.903,12.762,12.879,1500000.0
2007-05-28 08:55:00,12.765,12.908,12.731,12.762,1500000.0
2007-05-28 09:00:00,12.758,12.904,12.749,12.789,1800000.0
2007-05-28 09:05:00,12.805,12.902,12.759,12.894,1550000.0
2007-05-28 09:10:00,12.773,12.894,12.747,12.818,2250000.0
2007-05-28 09:15:00,12.817,12.899,12.763,12.791,1600000.0
2007-05-28 09:20:00,12.869,12.948,12.743,12.836,1650000.0
2007-05-28 09:25:00,12.923,12.923,12.763,12.917,1300000.0
2007-05-28 09:30:00,12.804,12.954,12.746,12.849,2100000.0
2007-05-28 09:35:00,12.766,12.916,12.743,12.906,1750000.0
2007-05-28 09:40:00,12.771,12.955,12.74,12.81,2200000.0
2007-05-28 09:45:00,12.893,12.893,12.738,12.751,850000.0
2007-05-28 09:55:00,12.81,12.915,12.794,12.867,500000.0
2007-05-28 10:00:00,12.894,12.894,12.78,12.883,550000.0
2007-05-28 10:05:00,12.891,12.893,12.751,12.886,450000.0
2007-05-28 10:10:00,12.876,12.891,12.761,12.779,1450000.0
2007-05-28 10:15:00,12.903,12.904,12.763,12.844,1150000.0
2007-05-28 10:20:00,12.806,12.92,12.765,12.92,1850000.0
2007-05-28 10:25:00,12.759,12.916,12.738,12.851,2050000.0
2007-05-28 10:30:00,12.745,12.944,12.745,12.897,1800000.0
2007-05-28 10:40:00,12.853,12.892,12.756,12.859,1250000.0
2007-05-28 10:45:00,12.848,12.893,12.756,12.768,1350000.0
2007-05-28 10:50:00,12.849,12.893,12.745,12.876,1350000.0
2007-05-28 10:55:00,12.831,12.939,12.745,12.745,800000.0
2007-05-28 11:00:00,12.819,12.929,12.75,12.929,1250000.0
2007-05-28 11:10:00,12.812,12.975,12.74,12.89,1300000.0
2007-05-28 11:15:00,12.792,12.903,12.768,12.903,550000.0
2007-05-28 11:20:00,12.89,12.904,12.758,12.863,2350000.0
2007-05-28 11:25:00,12.878,12.9,12.761,12.821,1750000.0
2007-05-28 11:30:00,12.892,12.917,12.763,12.839,1150000.0
2007-05-28 11:35:00,12.862,12.899,12.748,12.878,1800000.0
2007-05-28 11:40:00,12.819,12.912,12.783,12.9,850000.0
2007-05-28 11:50:00,12.757,12.967,12.757,12.868,1850000.0
2007-05-28 11:55:00,12.921,12.942,12.775,12.832,1250000.0
2007-05-28 12:00:00,12.859,12.904,12.748,12.782,1250000.0
2007-05-28 12:05:00,12.87,12.919,12.725,12.834,1950000.0
2007-05-28 12:10:00,12.858,12.894,12.754,12.777,1250000.0
2007-05-28 12:15:00,12.812,12.92,12.741,12.758,1650000.0
2007-05-28 12:20:00,12.805,12.966,12.759,12.868,2450000.0
2007-05-28 12:25:00,12.893,12.906,12.767,12.904,1400000.0
2007-05-28 12:30:00,12.888,12.903,12.76,12.76,2050000.0
2007-05-28 12:35:00,12.917,12.937,12.761,12.857,2100000.0
2007-05-28 12:40:00,12.779,12.904,12.763,12.776,1500000.0
2007-05-28 12:45:00,12.821,12.902,12.725,12.862,1800000.0
2007-05-28 12:50:00,12.789,12.91,12.777,12.866,1350000.0
2007-05-28 12:55:00,12.831,12.935,12.763,12.869,1750000.0
2007-05-28 13:00:00,12.87,12.961,12.764,12.823,1800000.0
2007-05-28 13:05:00,12.765,12.951,12.765,12.79,2200000.0
2007-05-28 13:10:00,12.865,12.968,12.772,12.912,2250000.0
2007-05-28 13:15:00,12.835,12.921,12.769,12.881,750000.0
2007-05-28 13:20:00,12.763,12.899,12.761,12.883,1100000.0
2007-05-28 13:25:00,12.802,12.904,12.769,12.809,900000.0
2007-05-28 13:30:00,12.896,12.903,12.759,12.79,2100000.0
2007-05-28 13:35:00,12.822,12.901,12.777,12.873,900000.0
2007-05-28 13:40:00,12.816,12.927,12.783,12.842,1600000.0
2007-05-28 13:45:00,12.782,12.952,12.742,12.901,1100000.0
2007-05-28 13:50:00,12.854,12.968,12.802,12.904,850000.0
2007-05-28 13:55:00,12.885,12.926,12.769,12.894,700000.0
2007-05-28 14:00:00,12.838,12.914,12.769,12.911,1100000.0
2007-05-28 14:05:00,12.88,12.917,12.739,12.801,1750000.0
2007-05-28 14:10:00,12.796,12.939,12.796,12.827,1100000.0
2007-05-28 14:15:00,12.875,12.904,12.791,12.904,850000.0
2007-05-28 14:20:00,12.834,12.919,12.763,12.902,1250000.0
2007-05-28 14:30:00,12.848,12.946,12.783,12.783,1650000.0
2007-05-28 14:35:00,12.87,12.918,12.72,12.903,1800000.0
2007-05-28 14:40:00,12.845,12.955,12.763,12.907,1850000.0
2007-05-28 14:45:00,12.863,12.914,12.824,12.831,750000.0
2007-05-28 14:50:00,12.757,12.888,12.757,12.807,550000.0
2007-05-28 14:55:00,12.856,12.856,12.742,12.764,450000.0
2007-05-28 15:00:00,12.836,12.918,12.788,12.807,550000.0
2007-05-28 15:05:00,12.916,12.933,12.808,12.821,450000.0
2007-05-28 15:10:00,12.896,12.898,12.769,12.791,450000.0
2007-05-28 15:15:00,12.911,12.918,12.769,12.883,1650000.0
2007-05-28 15:20:00,12.819,12.904,12.793,12.82,1350000.0
2007-05-28 15:25:00,12.814,12.886,12.807,12.874,350000.0
2007-05-28 15:30:00,12.88,12.929,12.773,12.897,1800000.0
2007-05-28 15:35:00,12.867,12.924,12.763,12.763,1550000.0
2007-05-28 15:40:00,12.79,12.912,12.739,12.868,2000000.0
2007-05-28 15:45:00,12.876,12.902,12.743,12.877,2100000.0
2007-05-28 15:50:00,12.785,12.891,12.752,12.884,1500000.0
2007-05-28 15:55:00,12.759,12.891,12.759,12.811,1900000.0
2007-05-28 16:00:00,12.861,12.923,12.748,12.888,1850000.0
2007-05-28 16:05:00,12.783,12.892,12.745,12.81,1400000.0
2007-05-28 16:10:00,12.864,12.893,12.748,12.812,2300000.0
2007-05-28 16:20:00,12.889,12.894,12.759,12.889,1500000.0
2007-05-28 16:25:00,12.875,12.921,12.775,12.8,1250000.0
2007-05-28 16:30:00,12.791,12.892,12.765,12.804,1300000.0
2007-05-28 16:35:00,12.797,12.894,12.743,12.889,1950000.0
2007-05-28 16:40:00,12.806,12.9,12.743,12.868,2100000.0
2007-05-28 16:45:00,12.79,12.894,12.733,12.763,1800000.0
2007-05-28 16:50:00,12.769,12.931,12.739,12.828,2000000.0
2007-05-28 16:55:00,12.789,12.894,12.756,12.801,1800000.0
2007-05-28 17:00:00,12.893,12.905,12.762,12.825,1700000.0
2007-05-28 17:05:00,12.892,12.9,12.738,12.762,1700000.0
2007-05-28 17:10:00,12.848,12.932,12.741,12.847,2150000.0
2007-05-28 17:15:00,12.758,12.897,12.734,12.799,2150000.0
2007-05-28 17:20:00,12.823,12.881,12.748,12.776,1250000.0
2007-05-28 17:25:00,12.851,12.889,12.759,12.84,1550000.0
2007-05-28 17:30:00,12.777,12.924,12.763,12.841,1050000.0
2007-05-28 17:35:00,12.838,12.897,12.742,12.772,1750000.0
2007-05-28 17:40:00,12.858,12.881,12.776,12.844,450000.0
2007-05-28 17:45:00,12.813,12.906,12.727,12.838,1250000.0
2007-05-28 17:50:00,12.788,12.871,12.727,12.784,1400000.0
2007-05-28 17:55:00,12.846,12.864,12.764,12.808,850000.0
2007-05-28 18:00:00,12.861,12.883,12.75,12.835,1350000.0
2007-05-28 18:05:00,12.853,12.894,12.751,12.89,1650000.0
2007-05-28 18:10:00,12.781,12.89,12.781,12.866,400000.0
2007-05-28 18:15:00,12.837,12.939,12.75,12.757,2050000.0
2007-05-28 18:20:00,12.785,12.893,12.725,12.893,2100000.0
2007-05-28 18:30:00,12.854,12.893,12.732,12.881,3200000.0
2007-05-28 18:35:00,12.862,12.873,12.755,12.828,450000.0
2007-05-28 18:40:00,12.903,12.946,12.734,12.836,750000.0
2007-05-28 18:45:00,12.796,12.888,12.747,12.768,800000.0
2007-05-28 18:50:00,12.82,12.871,12.767,12.823,400000.0
2007-05-28 18:55:00,12.798,12.903,12.774,12.828,1600000.0
2007-05-28 19:00:00,12.835,12.928,12.791,12.889,350000.0
2007-05-28 19:05:00,12.843,12.88,12.742,12.88,400000.0
2007-05-28 19:10:00,12.765,12.875,12.757,12.865,750000.0
2007-05-28 19:20:00,12.829,12.907,12.727,12.764,750000.0
2007-05-28 19:25:00,12.767,12.881,12.747,12.794,400000.0
2007-05-28 19:30:00,12.808,12.875,12.763,12.787,400000.0
2007-05-28 19:35:00,12.884,12.899,12.74,12.78,1350000.0
2007-05-28 19:40:00,12.732,12.907,12.729,12.786,1800000.0
2007-05-28 19:45:00,12.774,12.848,12.764,12.772,400000.0
2007-05-28 19:50:00,12.855,12.933,12.855,12.891,400000.0
2007-05-28 19:55:00,12.776,12.92,12.746,12.791,1450000.0
2007-05-28 20:00:00,12.85,12.89,12.763,12.82,650000.0
2007-05-28 20:05:00,12.878,12.894,12.772,12.893,400000.0
2007-05-28 20:15:00,12.85,12.886,12.753,12.753,300000.0
2007-05-28 20:20:00,12.784,12.859,12.763,12.768,250000.0
2007-05-28 20:30:00,12.88,12.88,12.754,12.801,400000.0
2007-05-28 20:35:00,12.88,12.88,12.774,12.817,400000.0
2007-05-28 20:40:00,12.811,12.892,12.766,12.766,800000.0
2007-05-28 20:50:00,12.844,12.873,12.774,12.844,400000.0
2007-05-28 20:55:00,12.79,12.895,12.79,12.895,100000.0
2007-05-28 21:10:00,12.823,12.86,12.823,12.823,200000.0
2007-05-28 21:25:00,12.791,12.859,12.784,12.784,200000.0
2007-05-28 21:35:00,12.866,12.893,12.784,12.854,800000.0
2007-05-28 21:40:00,12.805,12.882,12.805,12.82,250000.0
2007-05-28 21:50:00,12.912,12.961,12.803,12.803,350000.0
2007-05-28 21:55:00,12.798,12.798,12.777,12.777,100000.0
2007-05-28 22:00:00,12.793,12.795,12.793,12.795,100000.0
2007-05-28 22:05:00,12.89,12.89,12.784,12.827,450000.0
2007-05-28 22:10:00,12.854,12.89,12.771,12.784,400000.0
2007-05-28 22:15:00,12.886,12.899,12.766,12.899,900000.0
2007-05-28 22:20:00,12.875,12.905,12.875,12.905,100000.0
2007-05-28 22:25:00,12.819,12.867,12.819,12.867,150000.0
2007-05-28 22:30:00,12.914,12.961,12.802,12.802,350000.0
2007-05-28 22:45:00,12.864,12.864,12.772,12.78,450000.0
2007-05-28 22:50:00,12.911,12.911,12.779,12.878,550000.0
2007-05-28 22:55:00,12.898,12.898,12.767,12.827,400000.0
2007-05-28 23:00:00,12.859,12.859,12.859,12.859,50000.0
2007-05-28 23:10:00,12.777,12.894,12.777,12.894,200000.0
2007-05-28 23:15:00,12.844,12.92,12.818,12.92,250000.0
2007-05-28 23:25:00,12.933,12.989,12.824,12.824,350000.0
2007-05-28 23:40:00,12.805,12.805,12.78,12.795,200000.0
2007-05-28 23:45:00,12.8,12.8,12.8,12.8,50000.0
2007-05-28 23:50:00,12.906,12.916,12.783,12.784,1050000.0
2007-05-28 23:55:00,12.798,12.801,12.798,12.801,100000.0
2007-05-29 00:00:00,12.92,13.24,12.798,12.798,100000.0
2007-05-29 00:05:00,12.907,12.913,12.815,12.846,400000.0
2007-05-29 00:10:00,12.905,12.909,12.816,12.879,550000.0
2007-05-29 00:15:00,12.897,12.897,12.788,12.869,300000.0
2007-05-29 00:20:00,12.851,12.87,12.851,12.87,100000.0
2007-05-29 00:25:00,12.836,12.894,12.792,12.894,300000.0
2007-05-29 00:30:00,12.794,12.794,12.794,12.794,50000.0
2007-05-29 00:35:00,12.854,12.869,12.786,12.854,250000.0
2007-05-29 00:45:00,12.903,12.908,12.815,12.873,500000.0
2007-05-29 00:50:00,12.878,12.878,12.827,12.827,150000.0
2007-05-29 00:55:00,12.794,12.893,12.794,12.829,350000.0
2007-05-29 01:00:00,12.801,12.889,12.801,12.873,350000.0
2007-05-29 01:15:00,12.797,12.882,12.762,12.882,600000.0
2007-05-29 01:20:00,12.889,12.889,12.804,12.874,250000.0
2007-05-29 01:25:00,12.835,12.868,12.768,12.8,500000.0
2007-05-29 01:30:00,12.831,12.86,12.742,12.86,600000.0
2007-05-29 01:40:00,12.768,12.843,12.75,12.812,350000.0
2007-05-29 01:45:00,12.789,12.789,12.789,12.789,50000.0
2007-05-29 01:50:00,12.786,12.871,12.781,12.797,450000.0
2007-05-29 01:55:00,12.884,12.92,12.745,12.773,1000000.0
2007-05-29 02:00:00,12.849,12.849,12.811,12.841,300000.0
2007-05-29 02:05:00,12.753,12.936,12.753,12.866,950000.0
2007-05-29 02:10:00,12.853,12.922,12.759,12.869,2250000.0
2007-05-29 02:15:00,12.877,12.944,12.744,12.874,1550000.0
2007-05-29 02:20:00,12.875,12.963,12.761,12.925,1000000.0
2007-05-29 02:25:00,12.876,12.937,12.778,12.885,1300000.0
2007-05-29 02:30:00,12.814,12.905,12.762,12.776,1700000.0
2007-05-29 02:35:00,12.889,12.889,12.762,12.854,700000.0
2007-05-29 02:40:00,12.864,12.931,12.76,12.914,2000000.0
2007-05-29 02:45:00,12.838,12.924,12.778,12.882,1500000.0
2007-05-29 02:50:00,12.895,12.905,12.772,12.781,1550000.0
2007-05-29 02:55:00,12.888,12.896,12.728,12.896,1000000.0
2007-05-29 03:00:00,12.834,12.891,12.747,12.869,1600000.0
2007-05-29 03:05:00,12.823,12.895,12.756,12.875,1250000.0
2007-05-29 03:10:00,12.809,12.921,12.777,12.788,1250000.0
2007-05-29 03:15:00,12.771,12.925,12.737,12.867,1700000.0
2007-05-29 03:20:00,12.841,12.874,12.749,12.833,800000.0
2007-05-29 03:25:00,12.828,12.871,12.731,12.841,1600000.0
2007-05-29 03:30:00,12.825,12.867,12.741,12.754,1050000.0
2007-05-29 03:35:00,12.853,12.876,12.733,12.761,1550000.0
2007-05-29 03:40:00,12.829,12.869,12.725,12.795,1250000.0
2007-05-29 03:45:00,12.791,12.902,12.77,12.86,1200000.0
2007-05-29 03:50:00,12.779,12.885,12.726,12.861,1500000.0
2007-05-29 03:55:00,12.754,12.884,12.722,12.85,1550000.0
2007-05-29 04:00:00,12.847,12.885,12.716,12.764,900000.0
2007-05-29 04:05:00,12.862,12.869,12.748,12.748,900000.0
2007-05-29 04:10:00,12.871,12.882,12.754,12.793,750000.0
2007-05-29 04:15:00,12.876,12.917,12.741,12.781,1050000.0
2007-05-29 04:20:00,12.888,12.888,12.736,12.872,850000.0
2007-05-29 04:25:00,12.896,12.957,12.809,12.809,350000.0
2007-05-29 04:30:00,12.897,12.908,12.746,12.86,1150000.0
2007-05-29 04:35:00,12.824,12.86,12.758,12.758,450000.0
2007-05-29 04:40:00,12.871,12.872,12.746,12.757,750000.0
2007-05-29 04:45:00,12.871,12.872,12.746,12.871,700000.0
2007-05-29 04:50:00,12.839,12.871,12.754,12.754,1100000.0
2007-05-29 04:55:00,12.89,12.89,12.754,12.754,700000.0
2007-05-29 05:00:00,12.896,12.946,12.741,12.771,1300000.0
2007-05-29 05:05:00,12.739,12.943,12.739,12.791,600000.0
2007-05-29 05:15:00,12.896,12.896,12.741,12.824,850000.0
2007-05-29 05:20:00,12.838,12.869,12.746,12.746,800000.0
2007-05-29 05:25:00,12.881,12.881,12.764,12.764,350000.0
2007-05-29 05:30:00,12.799,12.849,12.743,12.849,600000.0
2007-05-29 05:35:00,12.849,12.887,12.743,12.84,1300000.0
2007-05-29 05:40:00,12.839,12.872,12.741,12.83,750000.0
2007-05-29 05:45:00,12.796,12.883,12.748,12.855,1400000.0
2007-05-29 05:50:00,12.783,12.868,12.733,12.795,950000.0
2007-05-29 05:55:00,12.818,12.919,12.782,12.904,400000.0
2007-05-29 06:00:00,12.797,12.874,12.749,12.865,750000.0
2007-05-29 06:05:00,12.853,12.882,12.772,12.829,900000.0
2007-05-29 06:10:00,12.838,12.868,12.759,12.76,1050000.0
2007-05-29 06:15:00,12.839,12.881,12.733,12.851,1150000.0
2007-05-29 06:20:00,12.783,12.889,12.727,12.76,1200000.0
2007-05-29 06:25:00,12.832,12.875,12.741,12.78,800000.0
2007-05-29 06:30:00,12.869,12.918,12.716,12.868,1850000.0
2007-05-29 06:35:00,12.859,12.891,12.731,12.772,1100000.0
2007-05-29 06:40:00,12.871,12.872,12.746,12.754,750000.0
2007-05-29 06:45:00,12.869,12.885,12.754,12.754,600000.0
2007-05-29 06:50:00,12.85,12.891,12.754,12.764,1050000.0
2007-05-29 06:55:00,12.879,12.892,12.764,12.878,750000.0
2007-05-29 07:00:00,12.852,12.88,12.754,12.806,1000000.0
2007-05-29 07:05:00,12.891,12.891,12.774,12.858,600000.0
2007-05-29 07:10:00,12.881,12.884,12.764,12.834,750000.0
2007-05-29 07:15:00,12.757,12.884,12.744,12.764,850000.0
2007-05-29 07:20:00,12.849,12.883,12.744,12.761,1400000.0
2007-05-29 07:25:00,12.883,12.883,12.883,12.883,100000.0
2007-05-29 07:30:00,12.764,12.881,12.764,12.855,650000.0
2007-05-29 07:35:00,12.743,12.883,12.743,12.858,1100000.0
2007-05-29 07:40:00,12.815,12.912,12.743,12.853,1650000.0
2007-05-29 07:45:00,12.863,12.885,12.758,12.798,1350000.0
2007-05-29 07:50:00,12.805,12.904,12.754,12.868,850000.0
2007-05-29 07:55:00,12.777,12.904,12.762,12.786,800000.0
2007-05-29 08:00:00,12.866,12.95,12.744,12.847,2550000.0
2007-05-29 08:05:00,12.788,12.907,12.774,12.891,1000000.0
2007-05-29 08:10:00,12.767,12.899,12.742,12.843,1900000.0
2007-05-29 08:15:00,12.75,12.914,12.743,12.81,1650000.0
2007-05-29 08:20:00,12.923,12.923,12.749,12.792,1750000.0
2007-05-29 08:25:00,12.834,12.903,12.739,12.85,1850000.0
2007-05-29 08:30:00,12.741,12.941,12.734,12.841,2350000.0
2007-05-29 08:35:00,12.79,12.904,12.733,12.774,2000000.0
2007-05-29 08:40:00,12.854,12.894,12.72,12.848,2150000.0
2007-05-29 08:45:00,12.838,12.883,12.757,12.809,1300000.0
2007-05-29 08:50:00,12.814,12.929,12.755,12.903,1500000.0
2007-05-29 08:55:00,12.858,12.893,12.751,12.844,1900000.0
2007-05-29 09:00:00,12.793,12.899,12.759,12.791,1100000.0
2007-05-29 09:05:00,12.803,12.875,12.743,12.875,900000.0
2007-05-29 09:10:00,12.763,12.904,12.747,12.808,2250000.0
2007-05-29 09:15:00,12.836,12.889,12.753,12.772,1650000.0
2007-05-29 09:20:00,12.803,12.884,12.739,12.842,1700000.0
2007-05-29 09:25:00,12.891,12.948,12.756,12.864,2000000.0
2007-05-29 09:30:00,12.772,12.909,12.733,12.852,2100000.0
2007-05-29 09:35:00,12.757,12.903,12.75,12.878,2200000.0
2007-05-29 09:40:00,12.792,12.892,12.75,12.81,2200000.0
2007-05-29 09:45:00,12.839,12.895,12.738,12.751,2100000.0
2007-05-29 09:50:00,12.804,12.919,12.764,12.887,1850000.0
2007-05-29 09:55:00,12.877,12.951,12.746,12.877,2150000.0
2007-05-29 10:00:00,12.879,12.884,12.74,12.756,2300000.0
2007-05-29 10:05:00,12.747,12.914,12.738,12.876,2350000.0
2007-05-29 10:10:00,12.866,12.895,12.741,12.776,2350000.0
2007-05-29 10:15:00,12.893,12.894,12.753,12.834,1150000.0
2007-05-29 10:20:00,12.843,12.946,12.778,12.912,2600000.0
2007-05-29 10:25:00,12.821,12.935,12.788,12.894,2750000.0
2007-05-29 10:30:00,12.832,12.954,12.77,12.898,2200000.0
2007-05-29 10:35:00,12.842,13.036,12.812,12.844,2350000.0
2007-05-29 10:40:00,12.95,12.971,12.785,12.934,2600000.0
2007-05-29 10:45:00,12.913,12.983,12.83,12.853,1800000.0
2007-05-29 10:50:00,12.921,13.049,12.808,12.844,2950000.0
2007-05-29 10:55:00,12.91,12.953,12.798,12.806,2000000.0
2007-05-29 11:00:00,12.871,12.987,12.817,12.985,2200000.0
2007-05-29 11:05:00,12.866,12.983,12.812,12.955,2200000.0
2007-05-29 11:10:00,12.853,13.007,12.825,12.949,1950000.0
2007-05-29 11:15:00,12.842,12.984,12.777,12.96,2150000.0
2007-05-29 11:20:00,12.972,13.036,12.797,12.939,2350000.0
2007-05-29 11:25:00,12.896,13.017,12.821,12.884,2300000.0
2007-05-29 11:30:00,12.982,13.005,12.796,12.935,2050000.0
2007-05-29 11:35:00,12.927,13.008,12.832,12.876,2150000.0
2007-05-29 11:40:00,12.878,13.009,12.827,12.956,2050000.0
2007-05-29 11:45:00,12.843,13.031,12.823,12.922,2200000.0
2007-05-29 11:50:00,12.893,12.998,12.807,12.942,2200000.0
2007-05-29 11:55:00,12.919,12.992,12.83,12.955,1500000.0
2007-05-29 12:00:00,12.933,13.007,12.814,12.938,2050000.0
2007-05-29 12:05:00,12.92,12.985,12.81,12.879,1950000.0
2007-05-29 12:10:00,12.837,12.974,12.799,12.955,1650000.0
2007-05-29 12:15:00,12.892,13.008,12.825,12.87,2100000.0
2007-05-29 12:20:00,12.905,13.024,12.847,12.93,2450000.0
2007-05-29 12:25:00,12.975,13.02,12.829,12.975,2450000.0
2007-05-29 12:30:00,12.948,12.982,12.831,12.831,2050000.0
2007-05-29 12:35:00,12.964,13.01,12.815,12.909,2100000.0
2007-05-29 12:40:00,12.917,13.04,12.818,12.876,2400000.0
2007-05-29 12:45:00,12.887,12.998,12.811,12.901,2250000.0
2007-05-29 12:50:00,12.841,13.05,12.837,12.956,2300000.0
2007-05-29 12:55:00,12.952,13.047,12.85,12.983,2150000.0
2007-05-29 13:00:00,12.973,13.015,12.847,12.899,2200000.0
2007-05-29 13:05:00,12.86,13.027,12.839,12.852,2200000.0
2007-05-29 13:10:00,12.961,13.039,12.862,13.007,2250000.0
2007-05-29 13:15:00,12.921,13.02,12.86,12.887,2000000.0
2007-05-29 13:20:00,12.902,13.007,12.834,12.981,2050000.0
2007-05-29 13:25:00,12.972,13.01,12.821,12.931,2100000.0
2007-05-29 13:30:00,12.986,13.035,12.823,12.897,2100000.0
2007-05-29 13:35:00,12.908,13.067,12.833,12.955,2250000.0
2007-05-29 13:40:00,12.946,12.988,12.783,12.871,1950000.0
2007-05-29 13:45:00,12.873,13.001,12.813,12.924,1950000.0
2007-05-29 13:50:00,12.895,12.988,12.81,12.972,2000000.0
2007-05-29 13:55:00,12.93,12.993,12.807,12.993,1950000.0
2007-05-29 14:00:00,12.932,12.984,12.832,12.98,1800000.0
2007-05-29 14:05:00,12.942,12.993,12.797,12.886,2100000.0
2007-05-29 14:10:00,12.82,12.969,12.806,12.925,2050000.0
2007-05-29 14:15:00,12.805,12.961,12.789,12.953,2300000.0
2007-05-29 14:20:00,12.863,12.985,12.834,12.985,2050000.0
2007-05-29 14:25:00,12.917,13.014,12.875,12.997,1850000.0
2007-05-29 14:30:00,13.0,13.08,12.893,12.93,2050000.0
2007-05-29 14:35:00,13.013,13.062,12.881,13.045,2350000.0
2007-05-29 14:40:00,12.996,13.069,12.835,13.009,2300000.0
2007-05-29 14:45:00,13.007,13.054,12.91,12.91,2000000.0
2007-05-29 14:50:00,12.959,13.085,12.897,12.969,2150000.0
2007-05-29 14:55:00,13.005,13.085,12.891,13.07,2300000.0
2007-05-29 15:00:00,12.968,13.101,12.923,12.944,2400000.0
2007-05-29 15:05:00,12.935,13.104,12.884,12.929,2250000.0
2007-05-29 15:10:00,12.979,13.058,12.888,12.919,2050000.0
2007-05-29 15:15:00,13.044,13.065,12.89,12.999,2050000.0
2007-05-29 15:20:00,12.948,13.071,12.897,13.025,2250000.0
2007-05-29 15:25:00,13.028,13.052,12.899,12.962,2000000.0
2007-05-29 15:30:00,12.986,13.034,12.855,13.031,2300000.0
2007-05-29 15:35:00,13.01,13.096,12.88,12.895,2350000.0
2007-05-29 15:40:00,12.94,13.061,12.876,13.014,2000000.0
2007-05-29 15:45:00,13.024,13.071,12.91,13.067,2100000.0
2007-05-29 15:50:00,12.982,13.098,12.921,13.066,2400000.0
2007-05-29 15:55:00,12.92,13.211,12.92,13.139,2350000.0
2007-05-29 16:00:00,13.198,13.233,13.028,13.151,2400000.0
2007-05-29 16:05:00,13.137,13.177,13.031,13.16,2100000.0
2007-05-29 16:10:00,13.124,13.188,13.017,13.088,2300000.0
2007-05-29 16:15:00,13.162,13.189,13.005,13.085,2150000.0
2007-05-29 16:20:00,13.154,13.176,12.994,13.159,2350000.0
2007-05-29 16:25:00,13.144,13.205,13.024,13.056,2200000.0
2007-05-29 16:30:00,13.053,13.173,13.023,13.151,2050000.0
2007-05-29 16:35:00,13.095,13.199,13.014,13.151,2450000.0
2007-05-29 16:40:00,13.085,13.211,13.052,13.192,2100000.0
2007-05-29 16:45:00,13.097,13.211,13.011,13.063,2300000.0
2007-05-29 16:50:00,13.086,13.214,13.033,13.125,2000000.0
2007-05-29 16:55:00,13.138,13.171,13.012,13.056,2350000.0
2007-05-29 17:00:00,13.145,13.149,12.983,13.049,2100000.0
2007-05-29 17:05:00,13.118,13.143,12.944,13.003,2200000.0
2007-05-29 17:10:00,13.13,13.18,12.973,13.128,2150000.0
2007-05-29 17:15:00,13.04,13.177,12.988,13.056,2150000.0
2007-05-29 17:20:00,13.077,13.181,12.996,13.075,2250000.0
2007-05-29 17:25:00,13.134,13.194,13.028,13.141,2200000.0
2007-05-29 17:30:00,13.037,13.172,13.002,13.146,2300000.0
2007-05-29 17:35:00,13.111,13.171,13.006,13.037,2250000.0
2007-05-29 17:40:00,13.063,13.211,13.024,13.142,2200000.0
2007-05-29 17:45:00,13.108,13.194,13.017,13.118,2050000.0
2007-05-29 17:50:00,13.127,13.188,13.032,13.188,2300000.0
2007-05-29 17:55:00,13.065,13.171,13.029,13.171,1950000.0
2007-05-29 18:00:00,13.063,13.172,12.998,13.051,2150000.0
2007-05-29 18:05:00,13.135,13.184,13.023,13.138,2600000.0
2007-05-29 18:10:00,13.08,13.156,12.977,13.133,1900000.0
2007-05-29 18:15:00,13.091,13.17,12.975,13.103,2050000.0
2007-05-29 18:20:00,13.072,13.183,12.978,13.124,2100000.0
2007-05-29 18:25:00,13.055,13.151,13.015,13.151,2100000.0
2007-05-29 18:30:00,13.123,13.176,12.998,13.152,3200000.0
2007-05-29 18:35:00,13.097,13.175,12.998,13.098,2100000.0
2007-05-29 18:40:00,13.037,13.225,12.985,13.014,2050000.0
2007-05-29 18:45:00,13.063,13.148,12.997,13.03,1600000.0
2007-05-29 18:50:00,13.115,13.169,13.033,13.042,2250000.0
2007-05-29 18:55:00,13.034,13.152,13.003,13.094,2050000.0
2007-05-29 19:00:00,13.054,13.159,12.997,13.122,2000000.0
2007-05-29 19:05:00,13.027,13.166,13.0,13.115,1750000.0
2007-05-29 19:10:00,13.105,13.165,12.997,13.126,2050000.0
2007-05-29 19:15:00,13.136,13.153,12.98,13.136,1800000.0
2007-05-29 19:20:00,13.059,13.183,12.984,13.059,1800000.0
2007-05-29 19:25:00,13.138,13.148,12.989,13.073,2150000.0
2007-05-29 19:30:00,13.049,13.182,12.989,13.012,1900000.0
2007-05-29 19:35:00,13.114,13.179,12.981,13.045,1900000.0
2007-05-29 19:40:00,13.072,13.168,12.98,13.041,1800000.0
2007-05-29 19:45:00,13.02,13.195,12.962,12.962,2000000.0
2007-05-29 19:50:00,13.056,13.139,13.003,13.043,1450000.0
2007-05-29 19:55:00,13.087,13.173,12.937,12.98,2000000.0
2007-05-29 20:00:00,13.078,13.12,12.973,13.009,1250000.0
2007-05-29 20:05:00,13.103,13.133,12.967,13.04,1050000.0
2007-05-29 20:10:00,13.091,13.128,12.973,13.063,1650000.0
2007-05-29 20:15:00,13.08,13.116,12.983,12.993,1250000.0
2007-05-29 20:20:00,13.108,13.133,12.97,13.0,1100000.0
2007-05-29 20:25:00,13.07,13.12,12.97,13.12,1250000.0
2007-05-29 20:30:00,13.108,13.113,12.974,13.108,600000.0
2007-05-29 20:35:00,13.052,13.116,12.937,13.09,1850000.0
2007-05-29 20:40:00,13.073,13.119,13.002,13.016,1000000.0
2007-05-29 20:45:00,13.093,13.106,12.988,13.006,700000.0
2007-05-29 20:50:00,13.064,13.112,12.98,13.103,1350000.0
2007-05-29 20:55:00,13.079,13.139,13.023,13.082,500000.0
2007-05-29 21:00:00,13.088,13.097,13.088,13.097,100000.0
2007-05-29 21:05:00,13.083,13.119,12.998,13.02,400000.0
2007-05-29 21:10:00,12.996,13.127,12.968,13.087,1350000.0
2007-05-29 21:15:00,13.096,13.112,13.004,13.014,850000.0
2007-05-29 21:20:00,13.0,13.121,12.974,13.014,900000.0
2007-05-29 21:25:00,13.051,13.123,13.001,13.009,1250000.0
2007-05-29 21:30:00,13.1,13.135,12.971,13.039,1600000.0
2007-05-29 21:35:00,13.021,13.148,12.988,13.09,1850000.0
2007-05-29 21:40:00,13.044,13.148,12.99,13.148,850000.0
2007-05-29 21:45:00,13.054,13.14,12.999,13.091,1450000.0
2007-05-29 21:50:00,13.141,13.141,13.011,13.012,650000.0
2007-05-29 21:55:00,13.019,13.019,12.996,12.996,100000.0
2007-05-29 22:00:00,13.08,13.135,12.991,12.991,950000.0
2007-05-29 22:05:00,13.07,13.144,12.993,13.021,1250000.0
2007-05-29 22:10:00,13.045,13.113,13.005,13.047,650000.0
2007-05-29 22:15:00,13.154,13.154,13.063,13.063,300000.0
2007-05-29 22:20:00,13.123,13.17,12.989,13.119,1800000.0
2007-05-29 22:25:00,13.062,13.116,13.062,13.116,150000.0
2007-05-29 22:30:00,13.174,13.217,13.026,13.078,600000.0
2007-05-29 22:35:00,12.997,13.108,12.997,13.07,1100000.0
2007-05-29 22:50:00,13.116,13.122,12.996,12.996,650000.0
2007-05-29 22:55:00,12.977,13.056,12.977,13.056,250000.0
2007-05-29 23:00:00,13.085,13.094,13.005,13.047,550000.0
2007-05-29 23:05:00,13.044,13.106,13.018,13.031,350000.0
2007-05-29 23:10:00,13.06,13.06,13.043,13.06,150000.0
2007-05-29 23:15:00,13.062,13.094,13.015,13.068,450000.0
2007-05-29 23:30:00,13.047,13.154,13.04,13.05,250000.0
2007-05-29 23:35:00,13.114,13.114,13.107,13.107,100000.0
2007-05-29 23:55:00,13.12,13.12,12.998,12.998,350000.0
2007-05-30 00:00:00,13.15,13.17,12.958,13.017,1050000.0
2007-05-30 00:05:00,13.089,13.089,12.952,13.013,800000.0
2007-05-30 00:10:00,12.986,13.12,12.986,13.12,1150000.0
2007-05-30 00:15:00,12.988,13.129,12.984,12.984,950000.0
2007-05-30 00:20:00,13.089,13.089,12.998,12.998,350000.0
2007-05-30 00:25:00,13.032,13.126,13.013,13.126,250000.0
2007-05-30 00:30:00,13.094,13.094,13.009,13.079,250000.0
2007-05-30 00:35:00,13.099,13.12,13.014,13.094,750000.0
2007-05-30 00:40:00,13.12,13.12,13.034,13.034,100000.0
2007-05-30 00:45:00,13.122,13.122,13.032,13.103,200000.0
2007-05-30 00:50:00,13.093,13.101,13.033,13.088,250000.0
2007-05-30 00:55:00,13.122,13.122,12.998,12.998,350000.0
2007-05-30 01:00:00,13.011,13.15,12.999,13.075,1000000.0
2007-05-30 01:05:00,13.104,13.104,13.051,13.051,150000.0
2007-05-30 01:15:00,13.125,13.125,12.998,13.104,800000.0
2007-05-30 01:20:00,13.099,13.099,13.008,13.076,450000.0
2007-05-30 01:25:00,13.008,13.084,12.993,13.084,450000.0
2007-05-30 01:30:00,13.106,13.106,12.989,13.053,550000.0
2007-05-30 01:35:00,13.087,13.117,13.008,13.057,1000000.0
2007-05-30 01:40:00,13.039,13.093,13.038,13.075,200000.0
2007-05-30 01:45:00,13.004,13.124,13.004,13.124,450000.0
2007-05-30 01:50:00,13.031,13.093,13.021,13.021,450000.0
2007-05-30 01:55:00,13.089,13.128,13.089,13.128,100000.0
2007-05-30 02:00:00,13.111,13.111,12.978,13.012,1400000.0
2007-05-30 02:05:00,13.031,13.129,13.005,13.129,900000.0
2007-05-30 02:10:00,13.079,13.146,12.978,13.089,2250000.0
2007-05-30 02:15:00,13.083,13.122,12.995,13.083,1300000.0
2007-05-30 02:20:00,13.064,13.133,13.004,13.119,700000.0
2007-05-30 02:25:00,13.085,13.134,12.983,13.091,1800000.0
2007-05-30 02:30:00,13.008,13.121,12.986,13.019,1600000.0
2007-05-30 02:35:00,13.125,13.125,12.998,13.036,900000.0
2007-05-30 02:40:00,13.072,13.123,12.993,13.049,1000000.0
2007-05-30 02:45:00,13.096,13.147,12.981,13.058,1550000.0
2007-05-30 02:50:00,13.02,13.159,13.02,13.111,1150000.0
2007-05-30 02:55:00,13.138,13.141,13.0,13.088,800000.0
2007-05-30 03:00:00,13.094,13.125,13.022,13.045,600000.0
2007-05-30 03:05:00,13.033,13.143,12.972,13.125,1150000.0
2007-05-30 03:10:00,13.063,13.155,13.019,13.042,750000.0
2007-05-30 03:15:00,13.08,13.174,13.016,13.106,1650000.0
2007-05-30 03:20:00,13.152,13.157,13.008,13.008,1500000.0
2007-05-30 03:25:00,13.104,13.151,12.981,13.111,1600000.0
2007-05-30 03:30:00,13.062,13.146,13.011,13.024,1450000.0
2007-05-30 03:35:00,13.123,13.128,12.986,13.04,2000000.0
2007-05-30 03:40:00,13.074,13.099,12.988,13.021,1050000.0
2007-05-30 03:45:00,12.996,13.129,12.996,13.016,1300000.0
2007-05-30 03:50:00,13.044,13.14,12.983,13.106,1250000.0
2007-05-30 03:55:00,13.06,13.154,12.998,13.043,1300000.0
2007-05-30 04:00:00,13.086,13.171,12.993,13.033,1200000.0
2007-05-30 04:05:00,13.149,13.149,12.985,13.117,900000.0
2007-05-30 04:10:00,13.152,13.152,13.014,13.014,650000.0
2007-05-30 04:15:00,13.141,13.142,13.016,13.016,650000.0
2007-05-30 04:20:00,13.134,13.148,13.008,13.044,1500000.0
2007-05-30 04:25:00,13.151,13.151,12.997,12.997,650000.0
2007-05-30 04:30:00,13.111,13.18,13.014,13.091,650000.0
2007-05-30 04:35:00,13.135,13.183,12.99,13.12,1150000.0
2007-05-30 04:40:00,13.034,13.134,13.034,13.134,450000.0
2007-05-30 04:45:00,13.038,13.129,13.003,13.029,850000.0
2007-05-30 04:50:00,13.104,13.136,12.979,12.989,850000.0
2007-05-30 04:55:00,13.013,13.152,12.996,13.071,1250000.0
2007-05-30 05:00:00,13.123,13.176,13.003,13.093,1100000.0
2007-05-30 05:05:00,13.039,13.123,12.983,13.098,1850000.0
2007-05-30 05:10:00,13.064,13.119,12.983,13.038,1800000.0
2007-05-30 05:15:00,13.038,13.104,12.983,13.104,350000.0
2007-05-30 05:20:00,13.004,13.119,13.004,13.064,400000.0
2007-05-30 05:25:00,13.064,13.126,13.007,13.044,700000.0
2007-05-30 05:30:00,13.018,13.132,12.966,13.042,1350000.0
2007-05-30 05:35:00,13.015,13.136,13.001,13.123,1700000.0
2007-05-30 05:40:00,13.078,13.123,12.993,12.993,350000.0
2007-05-30 05:45:00,13.026,13.096,12.993,13.096,500000.0
2007-05-30 05:50:00,13.131,13.132,13.006,13.006,650000.0
2007-05-30 05:55:00,13.131,13.131,13.014,13.014,550000.0
2007-05-30 06:00:00,13.012,13.124,12.999,13.115,700000.0
2007-05-30 06:05:00,13.139,13.139,13.07,13.07,400000.0
2007-05-30 06:10:00,13.088,13.118,13.009,13.061,550000.0
2007-05-30 06:15:00,13.007,13.091,12.987,13.089,550000.0
2007-05-30 06:20:00,13.12,13.132,13.008,13.132,350000.0
2007-05-30 06:25:00,13.083,13.165,12.993,13.019,1150000.0
2007-05-30 06:30:00,13.105,13.105,13.093,13.105,150000.0
2007-05-30 06:35:00,13.092,13.148,12.975,13.125,450000.0
2007-05-30 06:40:00,13.144,13.193,13.014,13.014,700000.0
2007-05-30 06:45:00,13.089,13.124,12.961,12.988,1300000.0
2007-05-30 06:50:00,13.078,13.109,12.97,12.97,1000000.0
2007-05-30 06:55:00,13.064,13.14,12.979,13.108,450000.0
2007-05-30 07:00:00,13.091,13.122,12.993,13.036,1200000.0
2007-05-30 07:05:00,13.036,13.12,12.979,13.101,800000.0
2007-05-30 07:10:00,13.011,13.114,13.011,13.071,900000.0
2007-05-30 07:15:00,13.042,13.151,12.997,13.126,1750000.0
2007-05-30 07:20:00,13.097,13.13,12.977,13.055,1400000.0
2007-05-30 07:25:00,13.014,13.124,12.992,13.1,1300000.0
2007-05-30 07:30:00,13.004,13.121,12.989,13.103,1150000.0
2007-05-30 07:35:00,13.021,13.171,12.965,13.11,1850000.0
2007-05-30 07:40:00,13.008,13.185,13.008,13.131,800000.0
2007-05-30 07:45:00,13.069,13.13,13.008,13.086,650000.0
2007-05-30 07:50:00,13.043,13.121,13.002,13.101,800000.0
2007-05-30 08:00:00,13.026,13.117,12.972,13.028,1850000.0
2007-05-30 08:05:00,13.143,13.143,13.006,13.037,500000.0
2007-05-30 08:10:00,12.992,13.121,12.967,13.083,1500000.0
2007-05-30 08:15:00,12.98,13.122,12.98,13.052,1600000.0
2007-05-30 08:20:00,13.111,13.117,12.987,13.022,1250000.0
2007-05-30 08:25:00,13.101,13.119,12.986,13.09,1550000.0
2007-05-30 08:30:00,13.008,13.16,12.973,13.079,1500000.0
2007-05-30 08:35:00,13.006,13.115,12.969,13.019,1650000.0
2007-05-30 08:40:00,13.073,13.136,12.953,13.068,2150000.0
2007-05-30 08:45:00,13.099,13.129,12.971,13.091,2050000.0
2007-05-30 08:50:00,13.012,13.126,12.92,13.078,1850000.0
2007-05-30 08:55:00,12.981,13.152,12.92,13.057,1900000.0
2007-05-30 09:00:00,13.058,13.086,12.932,12.969,2100000.0
2007-05-30 09:05:00,13.078,13.081,12.935,13.049,2400000.0
2007-05-30 09:10:00,12.987,13.134,12.947,13.027,2450000.0
2007-05-30 09:15:00,12.998,13.143,12.949,12.964,2350000.0
2007-05-30 09:20:00,12.978,13.076,12.939,13.01,850000.0
2007-05-30 09:25:00,13.105,13.129,12.952,13.084,2000000.0
2007-05-30 09:30:00,12.973,13.095,12.918,13.075,1900000.0
2007-05-30 09:35:00,12.93,13.111,12.93,13.058,2200000.0
2007-05-30 09:40:00,12.994,13.13,12.957,13.005,2200000.0
2007-05-30 09:45:00,13.04,13.107,12.918,12.931,2100000.0
2007-05-30 09:50:00,13.077,13.077,12.93,13.036,1350000.0
2007-05-30 09:55:00,13.037,13.117,12.933,13.088,2150000.0
2007-05-30 10:00:00,13.075,13.123,12.933,13.028,2300000.0
2007-05-30 10:05:00,12.98,13.186,12.977,13.142,2350000.0
2007-05-30 10:10:00,13.104,13.136,12.969,13.012,2350000.0
2007-05-30 10:15:00,13.145,13.145,12.977,13.063,2000000.0
2007-05-30 10:20:00,13.046,13.218,12.977,13.141,2600000.0
2007-05-30 10:25:00,12.991,13.119,12.95,13.062,2750000.0
2007-05-30 10:30:00,12.985,13.139,12.962,13.096,1550000.0
2007-05-30 10:35:00,13.001,13.128,12.96,13.072,1700000.0
2007-05-30 10:40:00,13.096,13.142,12.96,13.107,2950000.0
2007-05-30 10:45:00,13.104,13.144,12.94,12.975,2150000.0
2007-05-30 10:50:00,13.064,13.191,12.923,13.054,2800000.0
2007-05-30 10:55:00,13.054,13.141,12.99,13.001,1650000.0
2007-05-30 11:00:00,13.059,13.172,12.989,13.145,2200000.0
2007-05-30 11:05:00,13.014,13.162,12.999,13.085,2200000.0
2007-05-30 11:10:00,12.994,13.14,12.994,13.106,1950000.0
2007-05-30 11:15:00,12.99,13.16,12.986,13.129,2150000.0
2007-05-30 11:20:00,13.12,13.157,12.972,13.106,2350000.0
2007-05-30 11:25:00,12.985,13.177,12.947,13.029,2300000.0
2007-05-30 11:30:00,13.118,13.14,12.943,13.089,2050000.0
2007-05-30 11:35:00,13.068,13.116,12.948,12.991,2150000.0
2007-05-30 11:40:00,13.045,13.132,12.968,13.063,2050000.0
2007-05-30 11:45:00,12.987,13.137,12.966,13.063,2200000.0
2007-05-30 11:50:00,13.043,13.179,12.957,13.083,2200000.0
2007-05-30 11:55:00,13.065,13.137,12.98,13.052,1950000.0
2007-05-30 12:00:00,13.072,13.119,12.965,13.092,2050000.0
2007-05-30 12:05:00,13.061,13.105,12.891,13.015,1950000.0
2007-05-30 12:10:00,13.07,13.095,12.939,13.073,2050000.0
2007-05-30 12:15:00,12.999,13.097,12.933,12.966,2100000.0
2007-05-30 12:20:00,12.99,13.084,12.911,13.07,2450000.0
2007-05-30 12:25:00,13.094,13.122,12.937,13.081,2450000.0
2007-05-30 12:30:00,13.077,13.092,12.947,12.947,2050000.0
2007-05-30 12:35:00,13.1,13.131,12.957,13.051,2100000.0
2007-05-30 12:40:00,13.029,13.111,12.94,12.982,2400000.0
2007-05-30 12:45:00,13.025,13.136,12.946,13.021,2250000.0
2007-05-30 12:50:00,12.996,13.091,12.931,13.009,2300000.0
2007-05-30 12:55:00,13.015,13.088,12.925,13.05,2150000.0
2007-05-30 13:00:00,12.967,13.065,12.918,12.957,2200000.0
2007-05-30 13:05:00,12.953,13.092,12.928,12.978,2200000.0
2007-05-30 13:10:00,13.021,13.095,12.916,13.058,1900000.0
2007-05-30 13:15:00,12.98,13.11,12.92,12.938,2000000.0
2007-05-30 13:20:00,12.95,13.104,12.905,13.098,2050000.0
2007-05-30 13:25:00,13.064,13.085,12.921,13.046,2100000.0
2007-05-30 13:30:00,13.064,13.126,12.944,13.003,2100000.0
2007-05-30 13:35:00,13.0,13.088,12.913,13.06,2250000.0
2007-05-30 13:40:00,13.042,13.097,12.921,12.985,1950000.0
2007-05-30 13:45:00,12.929,13.069,12.906,13.002,1950000.0
2007-05-30 13:50:00,12.975,13.064,12.904,13.047,2000000.0
2007-05-30 13:55:00,12.999,13.096,12.863,13.042,1950000.0
2007-05-30 14:00:00,12.996,13.047,12.902,13.045,1800000.0
2007-05-30 14:05:00,13.021,13.074,12.9,12.947,2100000.0
2007-05-30 14:10:00,12.923,13.066,12.871,13.018,2050000.0
2007-05-30 14:15:00,12.926,13.105,12.894,13.045,2300000.0
2007-05-30 14:20:00,12.961,13.079,12.926,13.053,2050000.0
2007-05-30 14:25:00,12.97,13.051,12.913,13.0,1850000.0
2007-05-30 14:30:00,13.009,13.039,12.893,12.92,2050000.0
2007-05-30 14:35:00,13.017,13.077,12.913,13.043,2350000.0
2007-05-30 14:40:00,12.979,13.062,12.849,12.978,2300000.0
2007-05-30 14:45:00,12.99,13.059,12.898,12.908,2000000.0
2007-05-30 14:50:00,12.955,13.076,12.897,12.933,2150000.0
2007-05-30 14:55:00,12.98,13.014,12.845,13.011,2300000.0
2007-05-30 15:00:00,12.901,13.058,12.866,12.917,2400000.0
2007-05-30 15:05:00,12.904,13.021,12.855,12.922,2250000.0
2007-05-30 15:10:00,12.95,13.069,12.83,12.861,2050000.0
2007-05-30 15:15:00,13.026,13.048,12.861,12.988,2050000.0
2007-05-30 15:20:00,12.933,13.03,12.883,13.03,2250000.0
2007-05-30 15:25:00,13.03,13.042,12.876,12.944,2000000.0
2007-05-30 15:30:00,12.977,13.063,12.871,13.012,2300000.0
2007-05-30 15:35:00,12.992,13.059,12.877,12.905,2400000.0
2007-05-30 15:40:00,12.926,13.058,12.868,13.023,2000000.0
2007-05-30 15:45:00,13.033,13.049,12.882,13.049,2100000.0
2007-05-30 15:50:00,12.969,13.076,12.895,13.038,2400000.0
2007-05-30 15:55:00,12.935,13.051,12.904,12.958,2350000.0
2007-05-30 16:00:00,13.027,13.083,12.88,13.017,2400000.0
2007-05-30 16:05:00,13.025,13.084,12.892,13.067,2100000.0
2007-05-30 16:10:00,13.04,13.105,12.919,13.005,2300000.0
2007-05-30 16:15:00,13.068,13.136,12.941,13.022,2150000.0
2007-05-30 16:20:00,13.114,13.143,12.962,13.11,2350000.0
2007-05-30 16:25:00,13.064,13.108,12.922,13.011,2200000.0
2007-05-30 16:30:00,12.968,13.099,12.921,13.079,2050000.0
2007-05-30 16:35:00,12.989,13.105,12.906,13.067,2450000.0
2007-05-30 16:40:00,13.002,13.094,12.941,13.063,2100000.0
2007-05-30 16:45:00,12.999,13.097,12.921,12.925,2300000.0
2007-05-30 16:50:00,12.979,13.084,12.911,13.015,2000000.0
2007-05-30 16:55:00,13.013,13.084,12.927,12.995,2350000.0
2007-05-30 17:00:00,13.069,13.087,12.932,13.012,2100000.0
2007-05-30 17:05:00,13.109,13.141,12.93,12.958,2200000.0
2007-05-30 17:10:00,13.068,13.091,12.927,13.017,2150000.0
2007-05-30 17:15:00,12.927,13.132,12.898,13.003,2150000.0
2007-05-30 17:20:00,13.019,13.09,12.915,12.932,2250000.0
2007-05-30 17:25:00,13.037,13.094,12.937,12.981,2350000.0
2007-05-30 17:30:00,12.968,13.117,12.95,13.089,2300000.0
2007-05-30 17:35:00,13.055,13.112,12.973,13.001,2250000.0
2007-05-30 17:40:00,13.011,13.126,12.971,13.083,2200000.0
2007-05-30 17:45:00,13.004,13.137,12.948,13.049,2050000.0
2007-05-30 17:50:00,13.079,13.106,12.939,13.106,2300000.0
2007-05-30 17:55:00,13.019,13.118,12.948,13.088,1950000.0
2007-05-30 18:00:00,12.969,13.108,12.948,12.994,2150000.0
2007-05-30 18:05:00,13.051,13.122,12.907,13.086,2600000.0
2007-05-30 18:10:00,13.019,13.123,12.926,13.055,1800000.0
2007-05-30 18:15:00,13.049,13.14,12.942,13.062,2050000.0
2007-05-30 18:20:00,12.992,13.123,12.944,13.123,2100000.0
2007-05-30 18:25:00,13.04,13.156,12.983,13.119,2100000.0
2007-05-30 18:30:00,13.09,13.133,12.966,13.123,3200000.0
2007-05-30 18:35:00,13.059,13.137,12.989,12.991,1900000.0
2007-05-30 18:40:00,13.056,13.155,13.003,13.045,1750000.0
2007-05-30 18:45:00,13.138,13.155,12.994,13.032,2000000.0
2007-05-30 18:50:00,13.102,13.149,12.991,13.031,1700000.0
2007-05-30 18:55:00,13.026,13.129,12.987,13.059,2050000.0
2007-05-30 19:00:00,13.056,13.144,12.991,13.086,2000000.0
2007-05-30 19:05:00,13.019,13.128,12.967,13.053,1450000.0
2007-05-30 19:10:00,13.096,13.132,12.992,13.107,2050000.0
2007-05-30 19:15:00,13.084,13.153,12.986,13.141,1600000.0
2007-05-30 19:20:00,13.051,13.177,13.014,13.05,1800000.0
2007-05-30 19:25:00,13.092,13.141,12.986,13.062,2150000.0
2007-05-30 19:30:00,13.005,13.163,12.942,12.985,1900000.0
2007-05-30 19:35:00,13.129,13.133,12.961,13.022,1800000.0
2007-05-30 19:40:00,13.049,13.149,12.967,13.015,1500000.0
2007-05-30 19:45:00,12.983,13.128,12.969,12.977,2000000.0
2007-05-30 19:50:00,13.082,13.179,12.986,13.025,1500000.0
2007-05-30 19:55:00,13.079,13.124,12.967,13.004,2150000.0
2007-05-30 20:00:00,13.083,13.134,12.983,13.023,1150000.0
2007-05-30 20:05:00,12.991,13.111,12.973,13.074,450000.0
2007-05-30 20:10:00,13.079,13.11,12.973,13.054,1150000.0
2007-05-30 20:15:00,13.064,13.087,12.937,13.064,850000.0
2007-05-30 20:20:00,13.093,13.159,12.973,13.015,1000000.0
2007-05-30 20:25:00,13.003,13.131,12.994,13.014,1150000.0
2007-05-30 20:30:00,13.084,13.091,12.99,13.006,700000.0
2007-05-30 20:35:00,12.955,13.105,12.955,13.004,1000000.0
2007-05-30 20:40:00,13.021,13.145,13.02,13.02,1000000.0
2007-05-30 20:45:00,12.997,13.112,12.986,13.006,600000.0
2007-05-30 20:50:00,13.068,13.104,12.97,13.093,850000.0
2007-05-30 20:55:00,13.073,13.129,13.012,13.078,500000.0
2007-05-30 21:00:00,13.086,13.109,13.0,13.109,750000.0
2007-05-30 21:10:00,13.11,13.112,13.069,13.104,200000.0
2007-05-30 21:15:00,13.141,13.141,13.024,13.024,350000.0
2007-05-30 21:20:00,13.135,13.135,12.971,13.028,450000.0
2007-05-30 21:25:00,13.105,13.15,12.985,13.035,1750000.0
2007-05-30 21:30:00,13.105,13.123,12.971,13.083,1050000.0
2007-05-30 21:35:00,13.026,13.153,12.993,13.08,1850000.0
2007-05-30 21:40:00,13.123,13.137,13.123,13.137,100000.0
2007-05-30 21:45:00,13.062,13.149,13.022,13.149,850000.0
2007-05-30 21:50:00,13.034,13.15,13.034,13.15,100000.0
2007-05-30 21:55:00,13.138,13.165,13.009,13.009,1050000.0
2007-05-30 22:00:00,13.074,13.126,13.022,13.041,800000.0
2007-05-30 22:05:00,13.14,13.14,13.008,13.022,700000.0
2007-05-30 22:10:00,13.089,13.125,13.006,13.008,500000.0
2007-05-30 22:15:00,13.014,13.135,13.014,13.111,200000.0
2007-05-30 22:20:00,13.111,13.12,12.995,13.097,550000.0
2007-05-30 22:25:00,13.014,13.106,12.998,13.106,600000.0
2007-05-30 22:30:00,13.12,13.12,12.992,13.049,400000.0
2007-05-30 22:35:00,13.101,13.116,13.067,13.111,300000.0
2007-05-30 22:40:00,13.036,13.111,13.036,13.111,100000.0
2007-05-30 22:55:00,13.141,13.15,13.016,13.104,1250000.0
2007-05-30 23:00:00,13.099,13.124,13.024,13.034,600000.0
2007-05-30 23:05:00,13.114,13.13,13.024,13.067,1000000.0
2007-05-30 23:10:00,13.067,13.109,13.06,13.076,250000.0
2007-05-30 23:15:00,13.002,13.106,12.976,13.065,400000.0
2007-05-30 23:20:00,13.064,13.096,13.002,13.074,350000.0
2007-05-30 23:25:00,13.063,13.133,12.998,13.016,450000.0
2007-05-30 23:45:00,13.095,13.095,13.012,13.012,100000.0
2007-05-30 23:55:00,13.119,13.123,13.034,13.066,400000.0
2007-05-31 00:00:00,13.068,13.118,12.997,13.021,650000.0
2007-05-31 00:05:00,13.131,13.131,13.006,13.006,500000.0
2007-05-31 00:10:00,13.13,13.13,13.024,13.067,400000.0
2007-05-31 00:15:00,13.146,13.161,12.981,13.016,650000.0
2007-05-31 00:20:00,13.133,13.207,13.008,13.053,700000.0
2007-05-31 00:25:00,13.066,13.066,13.017,13.017,150000.0
2007-05-31 00:30:00,13.024,13.024,13.024,13.024,50000.0
2007-05-31 00:40:00,13.136,13.136,13.021,13.089,200000.0
2007-05-31 00:45:00,13.12,13.12,13.014,13.057,400000.0
2007-05-31 00:50:00,13.111,13.111,12.988,13.074,450000.0
2007-05-31 00:55:00,13.036,13.036,13.005,13.005,100000.0
2007-05-31 01:00:00,13.025,13.165,13.003,13.09,1050000.0
2007-05-31 01:05:00,13.137,13.142,13.137,13.142,100000.0
2007-05-31 01:15:00,13.109,13.124,13.109,13.124,100000.0
2007-05-31 01:20:00,13.153,13.153,13.022,13.1,300000.0
2007-05-31 01:25:00,13.129,13.165,13.03,13.106,950000.0
2007-05-31 01:30:00,13.141,13.159,13.013,13.129,1350000.0
2007-05-31 01:35:00,13.129,13.15,13.038,13.132,1000000.0
2007-05-31 01:40:00,13.145,13.16,13.07,13.16,800000.0
2007-05-31 01:45:00,13.154,13.154,13.154,13.154,50000.0
2007-05-31 01:50:00,13.1,13.1,13.011,13.011,150000.0
2007-05-31 01:55:00,13.109,13.165,13.027,13.129,1100000.0
2007-05-31 02:00:00,13.141,13.162,13.024,13.067,1100000.0
2007-05-31 02:05:00,13.04,13.121,13.04,13.096,300000.0
2007-05-31 02:10:00,13.115,13.145,12.993,13.123,2250000.0
2007-05-31 02:15:00,13.098,13.15,13.035,13.102,900000.0
2007-05-31 02:20:00,13.069,13.151,13.018,13.147,1150000.0
2007-05-31 02:25:00,13.11,13.185,13.023,13.148,1950000.0
2007-05-31 02:30:00,13.048,13.15,13.028,13.046,1150000.0
2007-05-31 02:35:00,13.17,13.179,13.08,13.14,900000.0
2007-05-31 02:40:00,13.139,13.16,13.021,13.096,400000.0
2007-05-31 02:45:00,13.131,13.173,13.029,13.054,900000.0
2007-05-31 02:50:00,13.191,13.26,13.091,13.102,700000.0
2007-05-31 02:55:00,13.223,13.256,13.11,13.11,350000.0
2007-05-31 03:00:00,13.114,13.114,13.042,13.094,300000.0
2007-05-31 03:05:00,13.171,13.171,13.044,13.044,700000.0
2007-05-31 03:10:00,13.143,13.198,13.02,13.13,900000.0
2007-05-31 03:15:00,13.083,13.176,13.036,13.048,800000.0
2007-05-31 03:20:00,13.171,13.171,13.042,13.042,650000.0
2007-05-31 03:30:00,13.152,13.152,13.011,13.05,700000.0
2007-05-31 03:35:00,13.146,13.164,13.033,13.068,1400000.0
2007-05-31 03:40:00,13.145,13.147,13.039,13.115,650000.0
2007-05-31 03:45:00,13.107,13.161,13.061,13.161,250000.0
2007-05-31 03:50:00,13.068,13.176,13.066,13.124,500000.0
2007-05-31 03:55:00,13.155,13.155,13.03,13.052,650000.0
2007-05-31 04:00:00,13.087,13.151,13.017,13.064,550000.0
2007-05-31 04:05:00,13.04,13.209,13.04,13.053,400000.0
2007-05-31 04:10:00,13.128,13.128,13.005,13.005,350000.0
2007-05-31 04:15:00,13.153,13.153,13.021,13.141,750000.0
2007-05-31 04:20:00,13.151,13.221,13.033,13.111,1100000.0
2007-05-31 04:25:00,13.141,13.151,13.016,13.016,1000000.0
2007-05-31 04:30:00,13.153,13.153,13.014,13.107,300000.0
2007-05-31 04:35:00,13.13,13.13,13.004,13.004,350000.0
2007-05-31 04:40:00,13.162,13.193,13.026,13.034,1000000.0
2007-05-31 04:45:00,13.117,13.159,13.034,13.034,500000.0
2007-05-31 04:55:00,13.1,13.1,13.098,13.098,100000.0
2007-05-31 05:10:00,13.151,13.209,13.034,13.051,1000000.0
2007-05-31 05:15:00,13.016,13.153,13.016,13.153,400000.0
2007-05-31 05:20:00,13.138,13.159,13.023,13.129,1450000.0
2007-05-31 05:25:00,13.123,13.129,13.042,13.042,400000.0
2007-05-31 05:30:00,13.121,13.129,13.023,13.129,500000.0
2007-05-31 05:35:00,13.179,13.228,13.079,13.105,450000.0
2007-05-31 05:40:00,13.138,13.138,13.052,13.052,200000.0
2007-05-31 05:50:00,13.162,13.162,13.038,13.038,350000.0
2007-05-31 05:55:00,13.156,13.156,13.039,13.039,350000.0
2007-05-31 06:05:00,13.048,13.177,13.044,13.095,750000.0
2007-05-31 06:20:00,13.117,13.117,12.979,13.032,350000.0
2007-05-31 06:25:00,13.085,13.162,13.028,13.118,300000.0
2007-05-31 06:30:00,13.138,13.165,13.026,13.137,1550000.0
2007-05-31 06:35:00,13.166,13.166,13.026,13.032,950000.0
2007-05-31 06:40:00,13.103,13.224,13.072,13.072,450000.0
2007-05-31 06:50:00,13.153,13.153,13.03,13.03,350000.0
2007-05-31 06:55:00,13.14,13.14,13.018,13.018,350000.0
2007-05-31 07:00:00,13.139,13.149,13.073,13.132,750000.0
2007-05-31 07:05:00,13.134,13.134,13.049,13.128,250000.0
2007-05-31 07:10:00,13.096,13.187,13.048,13.123,500000.0
2007-05-31 07:15:00,13.146,13.146,13.037,13.127,550000.0
2007-05-31 07:20:00,13.139,13.218,13.053,13.081,1200000.0
2007-05-31 07:25:00,13.143,13.181,13.059,13.141,950000.0
2007-05-31 07:30:00,13.06,13.142,13.043,13.142,250000.0
2007-05-31 07:35:00,13.04,13.167,13.04,13.129,450000.0
2007-05-31 07:40:00,13.103,13.143,13.051,13.143,400000.0
2007-05-31 07:45:00,13.143,13.233,13.08,13.164,700000.0
2007-05-31 07:50:00,13.118,13.196,13.052,13.151,900000.0
2007-05-31 07:55:00,13.084,13.259,13.071,13.179,650000.0
2007-05-31 08:00:00,13.171,13.192,13.063,13.147,2150000.0
2007-05-31 08:05:00,13.204,13.207,13.161,13.161,150000.0
2007-05-31 08:10:00,13.077,13.204,13.036,13.169,1900000.0
2007-05-31 08:15:00,13.065,13.231,13.065,13.103,2000000.0
2007-05-31 08:20:00,13.202,13.209,13.051,13.062,1400000.0
2007-05-31 08:25:00,13.104,13.197,13.014,13.1,1850000.0
2007-05-31 08:30:00,13.021,13.257,13.021,13.143,2350000.0
2007-05-31 08:35:00,13.074,13.213,13.042,13.066,2000000.0
2007-05-31 08:40:00,13.137,13.172,13.029,13.157,2150000.0
2007-05-31 08:45:00,13.136,13.189,13.035,13.177,2400000.0
2007-05-31 08:50:00,13.081,13.226,13.049,13.175,1850000.0
2007-05-31 08:55:00,13.098,13.237,13.004,13.131,2250000.0
2007-05-31 09:00:00,13.146,13.218,13.039,13.071,2000000.0
2007-05-31 09:05:00,13.178,13.178,13.024,13.139,2400000.0
2007-05-31 09:10:00,13.053,13.176,13.005,13.086,2000000.0
2007-05-31 09:15:00,13.114,13.204,13.032,13.071,2350000.0
2007-05-31 09:20:00,13.125,13.233,13.047,13.103,1400000.0
2007-05-31 09:25:00,13.193,13.251,13.064,13.164,1300000.0
2007-05-31 09:30:00,13.083,13.203,13.038,13.203,1300000.0
2007-05-31 09:35:00,13.04,13.184,13.04,13.168,1350000.0
2007-05-31 09:40:00,13.071,13.194,13.036,13.117,2200000.0
2007-05-31 09:45:00,13.158,13.222,13.034,13.056,2100000.0
2007-05-31 09:50:00,13.126,13.24,13.043,13.166,1850000.0
2007-05-31 09:55:00,13.161,13.243,13.054,13.213,2150000.0
2007-05-31 10:00:00,13.162,13.197,13.024,13.062,2300000.0
2007-05-31 10:05:00,13.08,13.247,13.021,13.216,2350000.0
2007-05-31 10:10:00,13.201,13.24,13.024,13.064,2350000.0
2007-05-31 10:15:00,13.216,13.252,13.039,13.14,1600000.0
2007-05-31 10:20:00,13.086,13.2,13.047,13.188,2600000.0
2007-05-31 10:25:00,13.096,13.241,13.058,13.171,2750000.0
2007-05-31 10:30:00,13.098,13.226,13.047,13.166,2200000.0
2007-05-31 10:35:00,13.104,13.263,13.082,13.106,2350000.0
2007-05-31 10:40:00,13.204,13.295,13.039,13.203,2950000.0
2007-05-31 10:45:00,13.212,13.276,13.057,13.142,2150000.0
2007-05-31 10:50:00,13.195,13.246,13.046,13.127,3500000.0
2007-05-31 10:55:00,13.195,13.254,13.056,13.113,2450000.0
2007-05-31 11:00:00,13.124,13.267,13.076,13.24,2200000.0
2007-05-31 11:05:00,13.065,13.243,13.065,13.189,2200000.0
2007-05-31 11:10:00,13.053,13.237,13.034,13.196,1950000.0
2007-05-31 11:15:00,13.077,13.243,13.059,13.215,2150000.0
2007-05-31 11:20:00,13.209,13.275,13.063,13.216,2350000.0
2007-05-31 11:25:00,13.11,13.223,13.067,13.154,2300000.0
2007-05-31 11:30:00,13.214,13.255,13.095,13.19,2050000.0
2007-05-31 11:35:00,13.172,13.211,13.043,13.098,2150000.0
2007-05-31 11:40:00,13.118,13.268,13.073,13.207,2050000.0
2007-05-31 11:45:00,13.106,13.237,13.054,13.152,2200000.0
2007-05-31 11:50:00,13.197,13.267,13.048,13.168,2200000.0
2007-05-31 11:55:00,13.194,13.276,13.112,13.174,1950000.0
2007-05-31 12:00:00,13.178,13.241,13.078,13.218,2050000.0
2007-05-31 12:05:00,13.208,13.239,13.088,13.16,1950000.0
2007-05-31 12:10:00,13.141,13.274,13.075,13.236,1650000.0
2007-05-31 12:15:00,13.15,13.231,13.068,13.092,2100000.0
2007-05-31 12:20:00,13.131,13.236,13.077,13.181,2450000.0
2007-05-31 12:25:00,13.215,13.218,13.041,13.201,2450000.0
2007-05-31 12:30:00,13.198,13.252,13.048,13.114,2050000.0
2007-05-31 12:35:00,13.242,13.244,13.101,13.197,2100000.0
2007-05-31 12:40:00,13.18,13.252,13.059,13.095,2400000.0
2007-05-31 12:45:00,13.141,13.282,13.086,13.147,1750000.0
2007-05-31 12:50:00,13.096,13.265,13.076,13.177,2300000.0
2007-05-31 12:55:00,13.173,13.259,13.078,13.209,2150000.0
2007-05-31 13:00:00,13.126,13.238,13.075,13.1,2200000.0
2007-05-31 13:05:00,13.112,13.251,13.063,13.132,1750000.0
2007-05-31 13:10:00,13.198,13.277,13.098,13.21,1850000.0
2007-05-31 13:15:00,13.223,13.244,13.077,13.108,1250000.0
2007-05-31 13:20:00,13.095,13.254,13.083,13.231,1200000.0
2007-05-31 13:25:00,13.223,13.246,13.078,13.2,2100000.0
2007-05-31 13:30:00,13.103,13.236,13.063,13.113,1650000.0
2007-05-31 13:35:00,13.15,13.26,13.086,13.206,2250000.0
2007-05-31 13:40:00,13.169,13.231,13.083,13.142,1950000.0
2007-05-31 13:45:00,13.115,13.244,13.084,13.192,1450000.0
2007-05-31 13:50:00,13.137,13.251,13.078,13.224,2000000.0
2007-05-31 13:55:00,13.181,13.254,13.061,13.226,1950000.0
2007-05-31 14:00:00,13.178,13.249,13.103,13.217,1800000.0
2007-05-31 14:05:00,13.193,13.23,13.064,13.12,2100000.0
2007-05-31 14:10:00,13.093,13.254,13.093,13.213,2050000.0
2007-05-31 14:15:00,13.058,13.328,13.058,13.328,2300000.0
2007-05-31 14:20:00,13.215,13.322,13.142,13.292,2050000.0
2007-05-31 14:25:00,13.229,13.379,13.217,13.313,1850000.0
2007-05-31 14:30:00,13.328,13.344,13.191,13.196,2050000.0
2007-05-31 14:35:00,13.291,13.34,13.138,13.317,2350000.0
2007-05-31 14:40:00,13.25,13.358,13.21,13.325,2300000.0
2007-05-31 14:45:00,13.318,13.389,13.19,13.19,2000000.0
2007-05-31 14:50:00,13.269,13.354,13.203,13.255,2150000.0
2007-05-31 14:55:00,13.326,13.407,13.223,13.385,2300000.0
2007-05-31 15:00:00,13.23,13.415,13.229,13.304,2400000.0
2007-05-31 15:05:00,13.298,13.463,13.219,13.247,2250000.0
2007-05-31 15:10:00,13.297,13.418,13.213,13.304,2200000.0
2007-05-31 15:15:00,13.416,13.477,13.294,13.419,2050000.0
2007-05-31 15:20:00,13.369,13.485,13.344,13.456,2250000.0
2007-05-31 15:25:00,13.447,13.462,13.321,13.367,2000000.0
2007-05-31 15:30:00,13.41,13.483,13.29,13.447,2300000.0
2007-05-31 15:35:00,13.413,13.451,13.283,13.312,2200000.0
2007-05-31 15:40:00,13.355,13.479,13.289,13.446,2000000.0
2007-05-31 15:45:00,13.442,13.473,13.251,13.44,2100000.0
2007-05-31 15:50:00,13.426,13.441,13.271,13.389,2400000.0
2007-05-31 15:55:00,13.258,13.43,13.249,13.321,2350000.0
2007-05-31 16:00:00,13.358,13.428,13.236,13.351,2400000.0
2007-05-31 16:05:00,13.352,13.37,13.217,13.37,2100000.0
2007-05-31 16:10:00,13.356,13.388,13.21,13.289,2300000.0
2007-05-31 16:15:00,13.347,13.387,13.198,13.284,2150000.0
2007-05-31 16:20:00,13.348,13.372,13.233,13.367,2350000.0
2007-05-31 16:25:00,13.318,13.357,13.188,13.235,2200000.0
2007-05-31 16:30:00,13.207,13.362,13.19,13.362,2050000.0
2007-05-31 16:35:00,13.292,13.412,13.195,13.361,2450000.0
2007-05-31 16:40:00,13.286,13.394,13.234,13.367,2100000.0
2007-05-31 16:45:00,13.292,13.378,13.229,13.241,2300000.0
2007-05-31 16:50:00,13.279,13.457,13.252,13.377,2000000.0
2007-05-31 16:55:00,13.377,13.447,13.277,13.307,2350000.0
2007-05-31 17:00:00,13.43,13.43,13.243,13.344,2100000.0
2007-05-31 17:05:00,13.424,13.477,13.249,13.347,2200000.0
2007-05-31 17:10:00,13.419,13.486,13.279,13.397,2150000.0
2007-05-31 17:15:00,13.279,13.476,13.235,13.375,2150000.0
2007-05-31 17:20:00,13.381,13.426,13.268,13.325,2250000.0
2007-05-31 17:25:00,13.398,13.466,13.285,13.312,1850000.0
2007-05-31 17:30:00,13.314,13.504,13.249,13.459,2300000.0
2007-05-31 17:35:00,13.374,13.436,13.279,13.306,2250000.0
2007-05-31 17:40:00,13.336,13.438,13.244,13.361,2200000.0
2007-05-31 17:45:00,13.313,13.402,13.25,13.357,2050000.0
2007-05-31 17:50:00,13.352,13.418,13.174,13.38,2300000.0
2007-05-31 17:55:00,13.259,13.403,13.245,13.369,1950000.0
2007-05-31 18:00:00,13.263,13.37,13.203,13.22,2150000.0
2007-05-31 18:05:00,13.305,13.359,13.172,13.355,2600000.0
2007-05-31 18:10:00,13.297,13.373,13.219,13.353,1400000.0
2007-05-31 18:15:00,13.307,13.385,13.209,13.345,2050000.0
2007-05-31 18:20:00,13.253,13.373,13.201,13.373,2100000.0
2007-05-31 18:25:00,13.259,13.369,13.212,13.355,1750000.0
2007-05-31 18:30:00,13.318,13.382,13.201,13.351,3200000.0
2007-05-31 18:35:00,13.272,13.367,13.211,13.367,2100000.0
2007-05-31 18:40:00,13.248,13.374,13.19,13.246,2100000.0
2007-05-31 18:45:00,13.217,13.356,13.183,13.249,1700000.0
2007-05-31 18:50:00,13.3,13.335,13.205,13.253,2250000.0
2007-05-31 18:55:00,13.228,13.386,13.201,13.298,2050000.0
2007-05-31 19:00:00,13.259,13.366,13.21,13.346,2000000.0
2007-05-31 19:05:00,13.258,13.388,13.18,13.363,1650000.0
2007-05-31 19:10:00,13.337,13.385,13.243,13.36,2100000.0
2007-05-31 19:15:00,13.353,13.414,13.25,13.379,1900000.0
2007-05-31 19:20:00,13.294,13.396,13.23,13.264,1800000.0
2007-05-31 19:25:00,13.345,13.399,13.223,13.278,2150000.0
2007-05-31 19:30:00,13.246,13.396,13.214,13.281,1900000.0
2007-05-31 19:35:00,13.364,13.387,13.216,13.259,2000000.0
2007-05-31 19:40:00,13.251,13.403,13.218,13.282,1450000.0
2007-05-31 19:45:00,13.216,13.371,13.176,13.23,1450000.0
2007-05-31 19:50:00,13.313,13.373,13.246,13.271,750000.0
2007-05-31 19:55:00,13.318,13.346,13.226,13.254,1000000.0
2007-05-31 20:00:00,13.33,13.401,13.243,13.401,600000.0
2007-05-31 20:05:00,13.355,13.399,13.246,13.259,800000.0
2007-05-31 20:10:00,13.359,13.366,13.231,13.314,1450000.0
2007-05-31 20:15:00,13.33,13.376,13.233,13.263,1150000.0
2007-05-31 20:20:00,13.384,13.389,13.248,13.339,1000000.0
2007-05-31 20:25:00,13.352,13.381,13.264,13.264,950000.0
2007-05-31 20:30:00,13.336,13.349,13.237,13.334,500000.0
2007-05-31 20:35:00,13.371,13.371,13.25,13.25,350000.0
2007-05-31 20:40:00,13.319,13.37,13.284,13.321,700000.0
2007-05-31 20:45:00,13.203,13.428,13.203,13.352,1450000.0
2007-05-31 20:50:00,13.323,13.391,13.22,13.343,2100000.0
2007-05-31 20:55:00,13.343,13.369,13.265,13.357,550000.0
2007-05-31 21:00:00,13.29,13.35,13.278,13.35,250000.0
2007-05-31 21:05:00,13.364,13.364,13.279,13.297,400000.0
2007-05-31 21:10:00,13.336,13.389,13.267,13.389,800000.0
2007-05-31 21:15:00,13.27,13.341,13.267,13.267,300000.0
2007-05-31 21:20:00,13.257,13.388,13.249,13.289,900000.0
2007-05-31 21:25:00,13.338,13.396,13.286,13.286,300000.0
2007-05-31 21:40:00,13.329,13.406,13.324,13.324,350000.0
2007-05-31 21:45:00,13.345,13.409,13.258,13.332,700000.0
2007-05-31 21:50:00,13.293,13.403,13.276,13.358,750000.0
2007-05-31 21:55:00,13.4,13.436,13.264,13.264,1550000.0
2007-05-31 22:00:00,13.368,13.39,13.245,13.245,1550000.0
2007-05-31 22:05:00,13.359,13.417,13.264,13.284,1250000.0
2007-05-31 22:10:00,13.349,13.385,13.261,13.261,500000.0
2007-05-31 22:15:00,13.253,13.366,13.253,13.358,200000.0
2007-05-31 22:20:00,13.381,13.381,13.221,13.314,400000.0
2007-05-31 22:25:00,13.253,13.368,13.23,13.247,650000.0
2007-05-31 22:30:00,13.403,13.431,13.241,13.249,650000.0
2007-05-31 22:35:00,13.304,13.356,13.304,13.351,500000.0
2007-05-31 22:40:00,13.269,13.269,13.269,13.269,50000.0
2007-05-31 22:45:00,13.371,13.371,13.234,13.234,600000.0
2007-05-31 22:50:00,13.37,13.378,13.259,13.269,1100000.0
2007-05-31 22:55:00,13.371,13.385,13.251,13.349,550000.0
2007-05-31 23:00:00,13.365,13.377,13.284,13.354,450000.0
2007-05-31 23:10:00,13.361,13.364,13.302,13.317,350000.0
2007-05-31 23:15:00,13.312,13.388,13.286,13.323,500000.0
2007-05-31 23:20:00,13.373,13.373,13.293,13.364,250000.0
2007-05-31 23:25:00,13.295,13.353,13.274,13.274,200000.0
2007-05-31 23:30:00,13.266,13.388,13.25,13.273,950000.0
2007-05-31 23:40:00,13.325,13.393,13.256,13.269,650000.0
2007-05-31 23:50:00,13.333,13.333,13.268,13.268,100000.0
2007-05-31 23:55:00,13.291,13.376,13.235,13.376,350000.0
2007-06-01 00:00:00,13.323,13.4,13.291,13.337,700000.0
2007-06-01 00:05:00,13.395,13.4,13.289,13.294,550000.0
2007-06-01 00:10:00,13.411,13.416,13.326,13.347,450000.0
2007-06-01 00:20:00,13.438,13.497,13.334,13.369,400000.0
2007-06-01 00:25:00,13.351,13.351,13.289,13.289,300000.0
2007-06-01 00:30:00,13.304,13.413,13.294,13.337,850000.0
2007-06-01 00:35:00,13.424,13.424,13.284,13.327,700000.0
2007-06-01 00:40:00,13.376,13.376,13.288,13.288,100000.0
2007-06-01 00:45:00,13.4,13.417,13.288,13.305,700000.0
2007-06-01 00:55:00,13.327,13.393,13.265,13.329,650000.0
2007-06-01 01:00:00,13.298,13.393,13.256,13.333,500000.0
2007-06-01 01:05:00,13.357,13.394,13.3,13.394,250000.0
2007-06-01 01:10:00,13.357,13.395,13.289,13.294,600000.0
2007-06-01 01:15:00,13.364,13.385,13.302,13.385,250000.0
2007-06-01 01:25:00,13.318,13.379,13.272,13.366,900000.0
2007-06-01 01:30:00,13.386,13.386,13.247,13.374,850000.0
2007-06-01 01:35:00,13.293,13.415,13.286,13.354,600000.0
2007-06-01 01:40:00,13.381,13.395,13.323,13.395,200000.0
2007-06-01 01:45:00,13.374,13.413,13.311,13.316,350000.0
2007-06-01 01:50:00,13.286,13.378,13.286,13.364,300000.0
2007-06-01 01:55:00,13.394,13.433,13.245,13.289,850000.0
2007-06-01 02:00:00,13.391,13.439,13.265,13.315,1600000.0
2007-06-01 02:05:00,13.258,13.392,13.253,13.379,1300000.0
2007-06-01 02:10:00,13.364,13.404,13.239,13.369,2250000.0
2007-06-01 02:15:00,13.354,13.422,13.278,13.371,1550000.0
2007-06-01 02:20:00,13.369,13.434,13.303,13.396,1200000.0
2007-06-01 02:25:00,13.38,13.428,13.263,13.376,1650000.0
2007-06-01 02:30:00,13.3,13.398,13.26,13.26,1600000.0
2007-06-01 02:35:00,13.38,13.404,13.272,13.388,950000.0
2007-06-01 02:40:00,13.313,13.403,13.263,13.396,1600000.0
2007-06-01 02:45:00,13.378,13.417,13.249,13.359,1350000.0
2007-06-01 02:50:00,13.317,13.403,13.277,13.329,1150000.0
2007-06-01 02:55:00,13.384,13.415,13.25,13.348,1050000.0
2007-06-01 03:00:00,13.368,13.405,13.263,13.336,1100000.0
2007-06-01 03:05:00,13.412,13.412,13.284,13.406,1350000.0
2007-06-01 03:10:00,13.317,13.436,13.311,13.41,1600000.0
2007-06-01 03:15:00,13.363,13.423,13.281,13.386,1450000.0
2007-06-01 03:20:00,13.32,13.416,13.296,13.374,350000.0
2007-06-01 03:25:00,13.364,13.421,13.281,13.36,1600000.0
2007-06-01 03:30:00,13.301,13.44,13.287,13.313,850000.0
2007-06-01 03:35:00,13.393,13.393,13.272,13.305,1350000.0
2007-06-01 03:40:00,13.319,13.428,13.294,13.383,1100000.0
2007-06-01 03:45:00,13.389,13.424,13.283,13.402,900000.0
2007-06-01 03:50:00,13.38,13.467,13.306,13.432,1350000.0
2007-06-01 03:55:00,13.316,13.425,13.293,13.293,750000.0
2007-06-01 04:00:00,13.425,13.425,13.289,13.384,300000.0
2007-06-01 04:05:00,13.431,13.443,13.314,13.433,800000.0
2007-06-01 04:10:00,13.421,13.421,13.293,13.411,850000.0
2007-06-01 04:15:00,13.43,13.452,13.279,13.296,1300000.0
2007-06-01 04:20:00,13.421,13.421,13.343,13.374,150000.0
2007-06-01 04:25:00,13.436,13.47,13.296,13.321,1000000.0
2007-06-01 04:30:00,13.343,13.421,13.304,13.347,850000.0
2007-06-01 04:35:00,13.442,13.496,13.286,13.296,1000000.0
2007-06-01 04:40:00,13.304,13.421,13.304,13.304,750000.0
2007-06-01 04:45:00,13.404,13.412,13.238,13.331,1200000.0
2007-06-01 04:50:00,13.411,13.411,13.294,13.318,550000.0
2007-06-01 04:55:00,13.384,13.428,13.285,13.397,1750000.0
2007-06-01 05:00:00,13.298,13.431,13.276,13.423,1300000.0
2007-06-01 05:05:00,13.335,13.443,13.296,13.423,1550000.0
2007-06-01 05:10:00,13.411,13.414,13.284,13.284,800000.0
2007-06-01 05:15:00,13.287,13.421,13.273,13.411,1150000.0
2007-06-01 05:20:00,13.342,13.399,13.26,13.383,600000.0
2007-06-01 05:25:00,13.354,13.404,13.319,13.364,350000.0
2007-06-01 05:30:00,13.283,13.389,13.283,13.369,750000.0
2007-06-01 05:35:00,13.334,13.389,13.283,13.355,1050000.0
2007-06-01 05:40:00,13.421,13.432,13.304,13.374,750000.0
2007-06-01 05:45:00,13.34,13.418,13.283,13.386,800000.0
2007-06-01 05:50:00,13.431,13.431,13.304,13.304,700000.0
2007-06-01 05:55:00,13.304,13.385,13.283,13.284,850000.0
2007-06-01 06:00:00,13.325,13.433,13.294,13.42,1050000.0
2007-06-01 06:10:00,13.381,13.418,13.3,13.3,1150000.0
2007-06-01 06:15:00,13.379,13.413,13.273,13.382,1050000.0
2007-06-01 06:20:00,13.301,13.431,13.281,13.431,1100000.0
2007-06-01 06:25:00,13.35,13.417,13.271,13.31,1100000.0
2007-06-01 06:30:00,13.378,13.449,13.271,13.405,1850000.0
2007-06-01 06:35:00,13.369,13.408,13.271,13.277,700000.0
2007-06-01 06:40:00,13.306,13.42,13.306,13.378,700000.0
2007-06-01 06:45:00,13.369,13.411,13.271,13.369,1300000.0
2007-06-01 06:50:00,13.422,13.422,13.268,13.407,1750000.0
2007-06-01 06:55:00,13.386,13.42,13.288,13.42,1350000.0
2007-06-01 07:00:00,13.385,13.42,13.275,13.346,1250000.0
2007-06-01 07:05:00,13.346,13.416,13.289,13.339,750000.0
2007-06-01 07:10:00,13.321,13.424,13.304,13.381,950000.0
2007-06-01 07:15:00,13.315,13.424,13.299,13.374,1150000.0
2007-06-01 07:20:00,13.304,13.429,13.304,13.353,1250000.0
2007-06-01 07:25:00,13.358,13.439,13.299,13.381,1600000.0
2007-06-01 07:30:00,13.304,13.421,13.299,13.395,1150000.0
2007-06-01 07:35:00,13.293,13.433,13.293,13.394,2100000.0
2007-06-01 07:40:00,13.345,13.423,13.273,13.378,1650000.0
2007-06-01 07:45:00,13.381,13.454,13.303,13.351,1400000.0
2007-06-01 07:50:00,13.343,13.423,13.298,13.389,1150000.0
2007-06-01 07:55:00,13.333,13.444,13.292,13.388,1300000.0
2007-06-01 08:00:00,13.401,13.424,13.288,13.338,2550000.0
2007-06-01 08:05:00,13.353,13.458,13.273,13.379,1250000.0
2007-06-01 08:10:00,13.292,13.462,13.267,13.393,1650000.0
2007-06-01 08:15:00,13.29,13.462,13.28,13.293,2000000.0
2007-06-01 08:20:00,13.422,13.459,13.287,13.367,1750000.0
2007-06-01 08:25:00,13.374,13.457,13.306,13.388,1500000.0
2007-06-01 08:30:00,13.291,13.504,13.279,13.396,2350000.0
2007-06-01 08:35:00,13.332,13.441,13.265,13.338,2000000.0
2007-06-01 08:40:00,13.416,13.462,13.267,13.412,1650000.0
2007-06-01 08:45:00,13.414,13.464,13.258,13.427,2400000.0
2007-06-01 08:50:00,13.324,13.423,13.284,13.408,1850000.0
2007-06-01 08:55:00,13.324,13.477,13.306,13.404,2250000.0
2007-06-01 09:00:00,13.359,13.478,13.308,13.336,1450000.0
2007-06-01 09:05:00,13.438,13.44,13.291,13.424,1900000.0
2007-06-01 09:10:00,13.324,13.46,13.263,13.353,2250000.0
2007-06-01 09:15:00,13.341,13.481,13.303,13.351,2350000.0
2007-06-01 09:20:00,13.353,13.457,13.297,13.353,2100000.0
2007-06-01 09:25:00,13.431,13.438,13.28,13.402,1500000.0
2007-06-01 09:30:00,13.321,13.469,13.264,13.412,1700000.0
2007-06-01 09:35:00,13.316,13.462,13.268,13.434,2200000.0
2007-06-01 09:40:00,13.33,13.469,13.28,13.324,2200000.0
2007-06-01 09:45:00,13.36,13.478,13.263,13.272,2100000.0
2007-06-01 09:50:00,13.419,13.439,13.287,13.405,1350000.0
2007-06-01 09:55:00,13.394,13.457,13.262,13.428,2150000.0
2007-06-01 10:00:00,13.421,13.496,13.279,13.344,2300000.0
2007-06-01 10:05:00,13.31,13.48,13.279,13.451,2350000.0
2007-06-01 10:10:00,13.443,13.488,13.313,13.346,2350000.0
2007-06-01 10:15:00,13.461,13.49,13.321,13.399,2000000.0
2007-06-01 10:20:00,13.371,13.481,13.324,13.472,2600000.0
2007-06-01 10:25:00,13.356,13.473,13.298,13.442,2750000.0
2007-06-01 10:30:00,13.382,13.494,13.316,13.44,2350000.0
2007-06-01 10:35:00,13.353,13.478,13.311,13.316,2350000.0
2007-06-01 10:40:00,13.423,13.462,13.268,13.394,2950000.0
2007-06-01 10:45:00,13.41,13.469,13.26,13.282,2150000.0
2007-06-01 10:50:00,13.416,13.491,13.311,13.36,3500000.0
2007-06-01 10:55:00,13.4,13.464,13.275,13.293,2450000.0
2007-06-01 11:00:00,13.355,13.442,13.256,13.434,2200000.0
2007-06-01 11:05:00,13.408,13.441,13.294,13.41,1650000.0
2007-06-01 11:10:00,13.309,13.479,13.241,13.403,1950000.0
2007-06-01 11:15:00,13.309,13.466,13.277,13.466,2150000.0
2007-06-01 11:20:00,13.432,13.517,13.28,13.411,2350000.0
2007-06-01 11:25:00,13.344,13.474,13.306,13.385,2300000.0
2007-06-01 11:30:00,13.467,13.477,13.314,13.416,2050000.0
2007-06-01 11:35:00,13.418,13.454,13.293,13.333,2150000.0
2007-06-01 11:40:00,13.363,13.463,13.267,13.386,2050000.0
2007-06-01 11:45:00,13.299,13.455,13.269,13.393,2200000.0
2007-06-01 11:50:00,13.396,13.44,13.28,13.369,2200000.0
2007-06-01 11:55:00,13.394,13.454,13.291,13.342,1950000.0
2007-06-01 12:00:00,13.371,13.461,13.278,13.429,2050000.0
2007-06-01 12:05:00,13.403,13.486,13.29,13.367,1950000.0
2007-06-01 12:10:00,13.421,13.454,13.277,13.441,2050000.0
2007-06-01 12:15:00,13.386,13.477,13.306,13.332,2100000.0
2007-06-01 12:20:00,13.362,13.508,13.28,13.421,2450000.0
2007-06-01 12:25:00,13.442,13.475,13.299,13.475,2450000.0
2007-06-01 12:30:00,13.469,13.48,13.285,13.364,2050000.0
2007-06-01 12:35:00,13.47,13.516,13.332,13.447,2100000.0
2007-06-01 12:40:00,13.428,13.492,13.325,13.339,2400000.0
2007-06-01 12:45:00,13.419,13.511,13.326,13.362,2250000.0
2007-06-01 12:50:00,13.416,13.48,13.318,13.42,1900000.0
2007-06-01 12:55:00,13.407,13.55,13.332,13.482,2150000.0
2007-06-01 13:00:00,13.378,13.514,13.328,13.396,2200000.0
2007-06-01 13:05:00,13.374,13.525,13.35,13.406,2200000.0
2007-06-01 13:10:00,13.465,13.537,13.361,13.513,2250000.0
2007-06-01 13:15:00,13.453,13.548,13.379,13.41,2000000.0
2007-06-01 13:20:00,13.432,13.531,13.381,13.531,2050000.0
2007-06-01 13:25:00,13.495,13.551,13.389,13.514,2100000.0
2007-06-01 13:30:00,13.555,13.572,13.384,13.435,2100000.0
2007-06-01 13:35:00,13.479,13.551,13.4,13.501,2250000.0
2007-06-01 13:40:00,13.509,13.558,13.369,13.466,1950000.0
2007-06-01 13:45:00,13.446,13.551,13.368,13.471,1950000.0
2007-06-01 13:50:00,13.448,13.528,13.376,13.505,2000000.0
2007-06-01 13:55:00,13.468,13.521,13.355,13.491,1950000.0
2007-06-01 14:00:00,13.454,13.533,13.375,13.508,1800000.0
2007-06-01 14:05:00,13.487,13.512,13.335,13.412,2100000.0
2007-06-01 14:10:00,13.373,13.536,13.362,13.456,2050000.0
2007-06-01 14:15:00,13.381,13.563,13.381,13.504,2300000.0
2007-06-01 14:20:00,13.416,13.55,13.396,13.541,2050000.0
2007-06-01 14:25:00,13.461,13.548,13.41,13.522,1850000.0
2007-06-01 14:30:00,13.514,13.554,13.388,13.434,2050000.0
2007-06-01 14:35:00,13.544,13.57,13.41,13.541,2350000.0
2007-06-01 14:40:00,13.481,13.558,13.406,13.52,2300000.0
2007-06-01 14:45:00,13.506,13.545,13.374,13.4,2000000.0
2007-06-01 14:50:00,13.463,13.598,13.417,13.467,2150000.0
2007-06-01 14:55:00,13.49,13.562,13.355,13.528,2300000.0
2007-06-01 15:00:00,13.429,13.566,13.386,13.429,2400000.0
2007-06-01 15:05:00,13.434,13.577,13.368,13.432,2250000.0
2007-06-01 15:10:00,13.446,13.578,13.383,13.455,2050000.0
2007-06-01 15:15:00,13.538,13.547,13.39,13.507,2050000.0
2007-06-01 15:20:00,13.462,13.566,13.405,13.528,2250000.0
2007-06-01 15:25:00,13.54,13.562,13.416,13.452,2000000.0
2007-06-01 15:30:00,13.485,13.542,13.372,13.507,2300000.0
2007-06-01 15:35:00,13.508,13.551,13.38,13.4,2200000.0
2007-06-01 15:40:00,13.431,13.585,13.388,13.537,2000000.0
2007-06-01 15:45:00,13.539,13.548,13.372,13.548,2100000.0
2007-06-01 15:50:00,13.461,13.584,13.408,13.522,2400000.0
2007-06-01 15:55:00,13.413,13.586,13.391,13.469,2350000.0
2007-06-01 16:00:00,13.516,13.539,13.374,13.505,2400000.0
2007-06-01 16:05:00,13.518,13.556,13.381,13.523,2100000.0
2007-06-01 16:10:00,13.484,13.532,13.369,13.412,2300000.0
2007-06-01 16:15:00,13.494,13.52,13.357,13.408,2150000.0
2007-06-01 16:20:00,13.528,13.528,13.357,13.51,2350000.0
2007-06-01 16:25:00,13.495,13.522,13.335,13.401,2200000.0
2007-06-01 16:30:00,13.381,13.543,13.338,13.521,2050000.0
2007-06-01 16:35:00,13.442,13.557,13.392,13.53,2450000.0
2007-06-01 16:40:00,13.466,13.584,13.416,13.566,2100000.0
2007-06-01 16:45:00,13.471,13.551,13.411,13.411,2300000.0
2007-06-01 16:50:00,13.426,13.597,13.399,13.474,2000000.0
2007-06-01 16:55:00,13.519,13.547,13.414,13.431,2350000.0
2007-06-01 17:00:00,13.53,13.576,13.392,13.506,2100000.0
2007-06-01 17:05:00,13.573,13.608,13.381,13.466,2200000.0
2007-06-01 17:10:00,13.512,13.583,13.422,13.513,2150000.0
2007-06-01 17:15:00,13.452,13.575,13.396,13.455,2150000.0
2007-06-01 17:20:00,13.497,13.562,13.384,13.445,2250000.0
2007-06-01 17:25:00,13.51,13.572,13.403,13.51,2300000.0
2007-06-01 17:30:00,13.424,13.596,13.386,13.557,2300000.0
2007-06-01 17:35:00,13.468,13.534,13.383,13.412,2250000.0
2007-06-01 17:40:00,13.421,13.572,13.37,13.505,2200000.0
2007-06-01 17:45:00,13.469,13.576,13.399,13.521,2050000.0
2007-06-01 17:50:00,13.546,13.608,13.388,13.555,2300000.0
2007-06-01 17:55:00,13.466,13.595,13.425,13.595,1950000.0
2007-06-01 18:00:00,13.492,13.599,13.397,13.491,2150000.0
2007-06-01 18:05:00,13.544,13.595,13.413,13.556,2600000.0
2007-06-01 18:10:00,13.517,13.565,13.385,13.546,1900000.0
2007-06-01 18:15:00,13.497,13.58,13.385,13.537,2050000.0
2007-06-01 18:20:00,13.432,13.587,13.394,13.555,2100000.0
2007-06-01 18:25:00,13.456,13.558,13.402,13.558,2100000.0
2007-06-01 18:30:00,13.526,13.558,13.376,13.531,3200000.0
2007-06-01 18:35:00,13.477,13.554,13.411,13.516,2100000.0
2007-06-01 18:40:00,13.458,13.565,13.397,13.411,1950000.0
2007-06-01 18:45:00,13.511,13.549,13.39,13.435,2100000.0
2007-06-01 18:50:00,13.525,13.569,13.413,13.483,2250000.0
2007-06-01 18:55:00,13.499,13.606,13.452,13.52,2050000.0
2007-06-01 19:00:00,13.516,13.607,13.449,13.536,2000000.0
2007-06-01 19:05:00,13.491,13.627,13.48,13.627,1700000.0
2007-06-01 19:10:00,13.594,13.645,13.479,13.585,2100000.0
2007-06-01 19:15:00,13.65,13.685,13.487,13.647,2000000.0
2007-06-01 19:20:00,13.564,13.662,13.513,13.565,1800000.0
2007-06-01 19:25:00,13.613,13.664,13.514,13.564,2150000.0
2007-06-01 19:30:00,13.515,13.655,13.496,13.522,1900000.0
2007-06-01 19:35:00,13.645,13.663,13.452,13.514,1800000.0
2007-06-01 19:40:00,13.512,13.634,13.489,13.523,1250000.0
2007-06-01 19:45:00,13.529,13.689,13.489,13.537,1600000.0
2007-06-01 19:50:00,13.515,13.658,13.515,13.575,1250000.0
2007-06-01 19:55:00,13.599,13.693,13.487,13.518,1450000.0
2007-06-01 20:00:00,13.603,13.632,13.49,13.529,1200000.0
2007-06-01 20:05:00,13.628,13.649,13.523,13.584,450000.0
2007-06-01 20:10:00,13.589,13.636,13.493,13.584,1050000.0
2007-06-01 20:15:00,13.523,13.642,13.506,13.506,200000.0
2007-06-01 20:20:00,13.524,13.597,13.497,13.597,400000.0
2007-06-01 20:25:00,13.651,13.651,13.515,13.551,800000.0
2007-06-01 20:30:00,13.599,13.599,13.594,13.594,100000.0
2007-06-01 20:35:00,13.609,13.619,13.493,13.505,650000.0
2007-06-01 20:40:00,13.559,13.577,13.499,13.499,700000.0
2007-06-01 20:45:00,13.596,13.685,13.516,13.541,550000.0
2007-06-01 20:50:00,13.594,13.645,13.507,13.629,500000.0
2007-06-01 20:55:00,13.59,13.59,13.588,13.588,100000.0
2007-06-01 21:05:00,13.623,13.659,13.538,13.56,400000.0
2007-06-01 21:15:00,13.63,13.63,13.506,13.506,350000.0
2007-06-01 21:20:00,13.586,13.646,13.521,13.612,500000.0
2007-06-01 21:25:00,13.593,13.686,13.557,13.557,300000.0
2007-06-01 21:30:00,13.612,13.612,13.488,13.568,950000.0
2007-06-01 21:35:00,13.609,13.63,13.528,13.608,1050000.0
2007-06-01 21:40:00,13.529,13.679,13.529,13.665,350000.0
2007-06-01 21:45:00,13.575,13.644,13.538,13.554,350000.0
2007-06-01 21:50:00,13.584,13.616,13.529,13.6,200000.0
2007-06-01 21:55:00,13.636,13.66,13.511,13.511,1200000.0
2007-06-01 22:00:00,13.644,13.644,13.618,13.618,100000.0
2007-06-01 22:10:00,13.534,13.568,13.518,13.518,250000.0
2007-06-01 22:20:00,13.558,13.642,13.507,13.609,750000.0
2007-06-01 22:25:00,13.532,13.626,13.523,13.523,600000.0
2007-06-01 22:30:00,13.672,13.725,13.563,13.563,350000.0
2007-06-01 22:35:00,13.622,13.622,13.615,13.615,100000.0
2007-06-01 22:45:00,13.671,13.725,13.564,13.564,350000.0
2007-06-01 22:50:00,13.661,13.661,13.544,13.639,550000.0
2007-06-01 22:55:00,13.661,13.661,13.505,13.567,750000.0
2007-06-03 23:00:00,13.53,13.573,13.53,13.573,100000.0
2007-06-03 23:05:00,13.609,13.653,13.554,13.586,600000.0
2007-06-03 23:10:00,13.548,13.645,13.548,13.567,350000.0
2007-06-03 23:20:00,13.561,13.605,13.499,13.605,250000.0
2007-06-03 23:30:00,13.524,13.583,13.515,13.526,400000.0
2007-06-03 23:40:00,13.574,13.638,13.52,13.638,200000.0
2007-06-03 23:55:00,13.532,13.571,13.532,13.571,100000.0
2007-06-04 00:00:00,13.68,13.78,13.534,13.577,500000.0
2007-06-04 00:35:00,13.633,13.633,13.509,13.509,350000.0
2007-06-04 00:40:00,13.528,13.567,13.528,13.567,100000.0
2007-06-04 00:45:00,13.606,13.606,13.518,13.605,200000.0
2007-06-04 00:50:00,13.591,13.591,13.504,13.522,200000.0
2007-06-04 00:55:00,13.547,13.619,13.515,13.54,500000.0
2007-06-04 01:05:00,13.571,13.571,13.522,13.522,150000.0
2007-06-04 01:10:00,13.574,13.574,13.574,13.574,50000.0
2007-06-04 01:15:00,13.584,13.599,13.584,13.599,100000.0
2007-06-04 01:20:00,13.504,13.603,13.504,13.603,150000.0
2007-06-04 01:25:00,13.512,13.589,13.496,13.574,550000.0
2007-06-04 01:35:00,13.579,13.596,13.508,13.574,300000.0
2007-06-04 01:40:00,13.494,13.57,13.475,13.567,250000.0
2007-06-04 01:45:00,13.5,13.5,13.473,13.473,100000.0
2007-06-04 01:50:00,13.506,13.603,13.506,13.531,700000.0
2007-06-04 01:55:00,13.64,13.64,13.511,13.617,550000.0
2007-06-04 02:00:00,13.619,13.624,13.481,13.583,750000.0
2007-06-04 02:05:00,13.511,13.583,13.492,13.494,850000.0
2007-06-04 02:10:00,13.52,13.624,13.473,13.5,550000.0
2007-06-04 02:15:00,13.564,13.636,13.494,13.494,700000.0
2007-06-04 02:20:00,13.564,13.6,13.494,13.579,900000.0
2007-06-04 02:25:00,13.589,13.633,13.473,13.593,1350000.0
2007-06-04 02:30:00,13.576,13.583,13.486,13.498,750000.0
2007-06-04 02:35:00,13.564,13.602,13.473,13.494,650000.0
2007-06-04 02:40:00,13.639,13.639,13.494,13.579,1100000.0
2007-06-04 02:45:00,13.564,13.6,13.494,13.6,550000.0
2007-06-04 02:50:00,13.619,13.624,13.528,13.565,550000.0
2007-06-04 02:55:00,13.556,13.656,13.467,13.496,1150000.0
2007-06-04 03:00:00,13.549,13.601,13.493,13.527,750000.0
2007-06-04 03:05:00,13.501,13.591,13.494,13.591,500000.0
2007-06-04 03:10:00,13.5,13.6,13.494,13.6,1200000.0
2007-06-04 03:15:00,13.574,13.596,13.502,13.596,500000.0
2007-06-04 03:20:00,13.58,13.61,13.504,13.61,650000.0
2007-06-04 03:25:00,13.598,13.598,13.484,13.534,400000.0
2007-06-04 03:30:00,13.484,13.531,13.484,13.531,250000.0
2007-06-04 03:35:00,13.546,13.576,13.478,13.569,500000.0
2007-06-04 03:40:00,13.573,13.603,13.502,13.6,650000.0
2007-06-04 03:45:00,13.6,13.6,13.494,13.496,800000.0
2007-06-04 03:50:00,13.537,13.622,13.48,13.622,950000.0
2007-06-04 03:55:00,13.537,13.6,13.494,13.533,700000.0
2007-06-04 04:00:00,13.627,13.627,13.494,13.496,950000.0
2007-06-04 04:05:00,13.494,13.6,13.494,13.6,550000.0
2007-06-04 04:10:00,13.579,13.626,13.498,13.579,750000.0
2007-06-04 04:15:00,13.494,13.62,13.494,13.537,300000.0
2007-06-04 04:20:00,13.494,13.603,13.494,13.509,1000000.0
2007-06-04 04:25:00,13.501,13.639,13.486,13.639,850000.0
2007-06-04 04:30:00,13.518,13.599,13.507,13.582,300000.0
2007-06-04 04:35:00,13.564,13.599,13.494,13.59,700000.0
2007-06-04 04:40:00,13.548,13.63,13.494,13.537,900000.0
2007-06-04 04:45:00,13.548,13.618,13.491,13.491,950000.0
2007-06-04 04:50:00,13.574,13.631,13.496,13.579,1400000.0
2007-06-04 04:55:00,13.579,13.579,13.494,13.564,450000.0
2007-06-04 05:00:00,13.577,13.631,13.486,13.496,650000.0
2007-06-04 05:05:00,13.494,13.608,13.479,13.59,650000.0
2007-06-04 05:10:00,13.498,13.611,13.498,13.594,500000.0
2007-06-04 05:15:00,13.539,13.609,13.48,13.495,800000.0
2007-06-04 05:20:00,13.571,13.614,13.529,13.614,500000.0
2007-06-04 05:25:00,13.582,13.6,13.494,13.6,500000.0
2007-06-04 05:30:00,13.508,13.604,13.465,13.484,900000.0
2007-06-04 05:35:00,13.606,13.655,13.467,13.467,1650000.0
2007-06-04 05:40:00,13.609,13.636,13.444,13.605,1450000.0
2007-06-04 05:45:00,13.483,13.619,13.468,13.589,750000.0
2007-06-04 05:50:00,13.482,13.62,13.468,13.563,1250000.0
2007-06-04 05:55:00,13.488,13.622,13.487,13.545,1050000.0
2007-06-04 06:00:00,13.495,13.65,13.46,13.608,1950000.0
2007-06-04 06:05:00,13.593,13.637,13.515,13.527,300000.0
2007-06-04 06:10:00,13.573,13.629,13.447,13.522,1350000.0
2007-06-04 06:15:00,13.62,13.633,13.481,13.564,1050000.0
2007-06-04 06:20:00,13.566,13.637,13.473,13.506,1850000.0
2007-06-04 06:25:00,13.519,13.62,13.454,13.591,1600000.0
2007-06-04 06:30:00,13.484,13.611,13.484,13.553,1950000.0
2007-06-04 06:35:00,13.515,13.626,13.454,13.487,1350000.0
2007-06-04 06:40:00,13.521,13.609,13.484,13.604,1050000.0
2007-06-04 06:45:00,13.616,13.616,13.473,13.57,1000000.0
2007-06-04 06:50:00,13.573,13.61,13.478,13.579,900000.0
2007-06-04 06:55:00,13.579,13.579,13.473,13.51,1200000.0
2007-06-04 07:00:00,13.6,13.616,13.48,13.567,650000.0
2007-06-04 07:05:00,13.608,13.627,13.464,13.59,1200000.0
2007-06-04 07:10:00,13.506,13.629,13.506,13.573,400000.0
2007-06-04 07:15:00,13.555,13.577,13.531,13.531,600000.0
2007-06-04 07:20:00,13.484,13.59,13.484,13.59,500000.0
2007-06-04 07:25:00,13.511,13.572,13.484,13.559,650000.0
2007-06-04 07:30:00,13.576,13.601,13.482,13.5,700000.0
2007-06-04 07:35:00,13.528,13.624,13.465,13.607,850000.0
2007-06-04 07:40:00,13.486,13.644,13.463,13.568,1200000.0
2007-06-04 07:45:00,13.545,13.607,13.463,13.569,1150000.0
2007-06-04 07:50:00,13.564,13.657,13.477,13.606,750000.0
2007-06-04 07:55:00,13.538,13.637,13.493,13.589,1150000.0
2007-06-04 08:00:00,13.488,13.64,13.447,13.608,2000000.0
2007-06-04 08:05:00,13.539,13.641,13.489,13.547,1450000.0
2007-06-04 08:10:00,13.522,13.629,13.481,13.491,2000000.0
2007-06-04 08:15:00,13.533,13.638,13.469,13.512,1600000.0
2007-06-04 08:20:00,13.522,13.639,13.477,13.614,1800000.0
2007-06-04 08:25:00,13.503,13.648,13.486,13.541,1900000.0
2007-06-04 08:30:00,13.566,13.654,13.471,13.64,2150000.0
2007-06-04 08:35:00,13.55,13.704,13.507,13.581,1800000.0
2007-06-04 08:40:00,13.651,13.661,13.498,13.661,1400000.0
2007-06-04 08:45:00,13.595,13.615,13.469,13.583,1700000.0
2007-06-04 08:50:00,13.474,13.661,13.453,13.553,1100000.0
2007-06-04 08:55:00,13.603,13.65,13.505,13.566,2000000.0
2007-06-04 09:00:00,13.57,13.647,13.479,13.503,2050000.0
2007-06-04 09:05:00,13.504,13.651,13.494,13.592,2250000.0
2007-06-04 09:10:00,13.521,13.624,13.466,13.508,1550000.0
2007-06-04 09:15:00,13.516,13.645,13.49,13.536,1500000.0
2007-06-04 09:20:00,13.576,13.671,13.488,13.557,1750000.0
2007-06-04 09:25:00,13.64,13.669,13.452,13.605,3200000.0
2007-06-04 09:30:00,13.635,13.657,13.496,13.577,2100000.0
2007-06-04 09:35:00,13.65,13.65,13.494,13.536,2100000.0
2007-06-04 09:40:00,13.613,13.646,13.456,13.547,2050000.0
2007-06-04 09:45:00,13.603,13.645,13.479,13.597,1550000.0
2007-06-04 09:50:00,13.628,13.685,13.505,13.633,2600000.0
2007-06-04 09:55:00,13.501,13.652,13.483,13.534,2150000.0
2007-06-04 10:00:00,13.654,13.659,13.514,13.564,1950000.0
2007-06-04 10:05:00,13.642,13.679,13.444,13.628,2300000.0
2007-06-04 10:10:00,13.586,13.65,13.485,13.53,2050000.0
2007-06-04 10:15:00,13.602,13.64,13.48,13.502,2200000.0
2007-06-04 10:20:00,13.532,13.633,13.495,13.571,2250000.0
2007-06-04 10:25:00,13.649,13.663,13.464,13.464,2300000.0
2007-06-04 10:30:00,13.495,13.676,13.47,13.595,1800000.0
2007-06-04 10:35:00,13.498,13.616,13.466,13.553,2250000.0
2007-06-04 10:40:00,13.53,13.611,13.473,13.503,2150000.0
2007-06-04 10:45:00,13.586,13.676,13.477,13.589,2150000.0
2007-06-04 10:50:00,13.511,13.659,13.47,13.6,2200000.0
2007-06-04 10:55:00,13.575,13.641,13.488,13.636,2100000.0
2007-06-04 11:00:00,13.532,13.637,13.497,13.609,2350000.0
2007-06-04 11:05:00,13.572,13.663,13.492,13.509,2000000.0
2007-06-04 11:10:00,13.526,13.646,13.483,13.561,2300000.0
2007-06-04 11:15:00,13.632,13.64,13.459,13.535,2100000.0
2007-06-04 11:20:00,13.611,13.651,13.471,13.537,2450000.0
2007-06-04 11:25:00,13.63,13.654,13.49,13.543,2050000.0
2007-06-04 11:30:00,13.54,13.64,13.453,13.598,2200000.0
2007-06-04 11:35:00,13.641,13.644,13.5,13.644,2350000.0
2007-06-04 11:40:00,13.542,13.665,13.499,13.654,2150000.0
2007-06-04 11:45:00,13.537,13.695,13.486,13.616,2300000.0
2007-06-04 11:50:00,13.631,13.674,13.467,13.623,2100000.0
2007-06-04 11:55:00,13.612,13.673,13.497,13.616,2400000.0
2007-06-04 12:00:00,13.535,13.727,13.467,13.474,2350000.0
2007-06-04 12:05:00,13.631,13.657,13.486,13.568,2400000.0
2007-06-04 12:10:00,13.649,13.699,13.524,13.674,2100000.0
2007-06-04 12:15:00,13.649,13.679,13.526,13.559,2000000.0
2007-06-04 12:20:00,13.512,13.712,13.503,13.631,1950000.0
2007-06-04 12:25:00,13.657,13.692,13.503,13.648,2300000.0
2007-06-04 12:30:00,13.601,13.684,13.532,13.657,2000000.0
2007-06-04 12:35:00,13.657,13.671,13.545,13.568,2250000.0
2007-06-04 12:40:00,13.626,13.672,13.518,13.65,2050000.0
2007-06-04 12:45:00,13.554,13.679,13.457,13.542,2050000.0
2007-06-04 12:50:00,13.543,13.692,13.5,13.522,2250000.0
2007-06-04 12:55:00,13.529,13.689,13.51,13.53,2400000.0
2007-06-04 13:00:00,13.65,13.671,13.498,13.603,2300000.0
2007-06-04 13:05:00,13.57,13.686,13.53,13.577,2150000.0
2007-06-04 13:10:00,13.548,13.734,13.528,13.607,2000000.0
2007-06-04 13:15:00,13.618,13.644,13.503,13.594,2300000.0
2007-06-04 13:20:00,13.645,13.657,13.496,13.633,2350000.0
2007-06-04 13:25:00,13.5,13.653,13.5,13.618,2050000.0
2007-06-04 13:30:00,13.617,13.661,13.523,13.597,1850000.0
2007-06-04 13:35:00,13.655,13.695,13.545,13.579,2050000.0
2007-06-04 13:40:00,13.67,13.752,13.563,13.585,2300000.0
2007-06-04 13:45:00,13.682,13.722,13.557,13.563,2050000.0
2007-06-04 13:50:00,13.625,13.756,13.586,13.733,2100000.0
2007-06-04 13:55:00,13.729,13.75,13.595,13.698,1800000.0
2007-06-04 14:00:00,13.771,13.78,13.596,13.712,1950000.0
2007-06-04 14:05:00,13.741,13.774,13.621,13.674,2000000.0
2007-06-04 14:10:00,13.738,13.774,13.577,13.615,1950000.0
2007-06-04 14:15:00,13.687,13.756,13.586,13.699,1950000.0
2007-06-04 14:20:00,13.722,13.746,13.592,13.654,2250000.0
2007-06-04 14:25:00,13.637,13.749,13.54,13.696,2100000.0
2007-06-04 14:30:00,13.653,13.731,13.526,13.7,2100000.0
2007-06-04 14:35:00,13.716,13.716,13.553,13.583,2050000.0
2007-06-04 14:40:00,13.561,13.669,13.481,13.561,2000000.0
2007-06-04 14:45:00,13.632,13.668,13.483,13.621,2250000.0
2007-06-04 14:50:00,13.534,13.683,13.517,13.563,2200000.0
2007-06-04 14:55:00,13.573,13.69,13.509,13.532,2200000.0
2007-06-04 15:00:00,13.592,13.67,13.484,13.589,2150000.0
2007-06-04 15:05:00,13.58,13.686,13.485,13.537,2300000.0
2007-06-04 15:10:00,13.565,13.688,13.509,13.613,2250000.0
2007-06-04 15:15:00,13.543,13.714,13.514,13.662,2400000.0
2007-06-04 15:20:00,13.669,13.744,13.563,13.73,2100000.0
2007-06-04 15:25:00,13.589,13.74,13.589,13.696,2050000.0
2007-06-04 15:30:00,13.701,13.729,13.567,13.696,2450000.0
2007-06-04 15:35:00,13.67,13.728,13.507,13.604,2450000.0
2007-06-04 15:40:00,13.579,13.71,13.553,13.6,2100000.0
2007-06-04 15:45:00,13.679,13.71,13.533,13.644,2050000.0
2007-06-04 15:50:00,13.607,13.684,13.503,13.654,1950000.0
2007-06-04 15:55:00,13.669,13.701,13.522,13.646,2050000.0
2007-06-04 16:00:00,13.626,13.72,13.545,13.659,1950000.0
2007-06-04 16:05:00,13.66,13.708,13.554,13.641,2200000.0
2007-06-04 16:10:00,13.626,13.699,13.528,13.573,2200000.0
2007-06-04 16:15:00,13.665,13.73,13.565,13.627,2050000.0
2007-06-04 16:20:00,13.598,13.729,13.547,13.683,2150000.0
2007-06-04 16:25:00,13.703,13.752,13.594,13.708,2050000.0
2007-06-04 16:30:00,13.669,13.75,13.553,13.564,2300000.0
2007-06-04 16:35:00,13.672,13.765,13.555,13.704,2350000.0
2007-06-04 16:40:00,13.729,13.763,13.602,13.637,2150000.0
2007-06-04 16:45:00,13.725,13.774,13.59,13.607,1950000.0
2007-06-04 16:50:00,13.722,13.752,13.582,13.589,2200000.0
2007-06-04 16:55:00,13.735,13.779,13.579,13.633,2200000.0
2007-06-04 17:00:00,13.594,13.774,13.576,13.708,2450000.0
2007-06-04 17:05:00,13.616,13.793,13.556,13.709,3500000.0
2007-06-04 17:10:00,13.611,13.733,13.567,13.662,2150000.0
2007-06-04 17:15:00,13.665,13.738,13.533,13.675,2950000.0
2007-06-04 17:20:00,13.563,13.738,13.558,13.608,2350000.0
2007-06-04 17:25:00,13.662,13.729,13.582,13.636,2200000.0
2007-06-04 17:30:00,13.695,13.788,13.546,13.649,2750000.0
2007-06-04 17:35:00,13.75,13.75,13.559,13.648,2600000.0
2007-06-04 17:40:00,13.689,13.778,13.582,13.749,2000000.0
2007-06-04 17:45:00,13.644,13.757,13.558,13.698,2350000.0
2007-06-04 17:50:00,13.716,13.733,13.541,13.586,2350000.0
2007-06-04 17:55:00,13.61,13.726,13.54,13.707,2300000.0
2007-06-04 18:00:00,13.727,13.738,13.563,13.68,2150000.0
2007-06-04 18:05:00,13.687,13.721,13.557,13.6,1850000.0
2007-06-04 18:10:00,13.561,13.738,13.559,13.65,2100000.0
2007-06-04 18:15:00,13.652,13.72,13.537,13.581,2200000.0
2007-06-04 18:20:00,13.69,13.728,13.55,13.607,2200000.0
2007-06-04 18:25:00,13.67,13.697,13.525,13.585,2100000.0
2007-06-04 18:30:00,13.665,13.677,13.535,13.668,2000000.0
2007-06-04 18:35:00,13.601,13.672,13.496,13.588,2100000.0
2007-06-04 18:40:00,13.564,13.675,13.515,13.578,2350000.0
2007-06-04 18:45:00,13.612,13.723,13.527,13.549,2250000.0
2007-06-04 18:50:00,13.654,13.678,13.495,13.65,2400000.0
2007-06-04 18:55:00,13.578,13.707,13.534,13.545,1800000.0
2007-06-04 19:00:00,13.633,13.675,13.51,13.543,2250000.0
2007-06-04 19:05:00,13.661,13.667,13.503,13.547,1850000.0
2007-06-04 19:10:00,13.633,13.66,13.445,13.592,2400000.0
2007-06-04 19:15:00,13.613,13.666,13.503,13.62,2150000.0
2007-06-04 19:20:00,13.548,13.678,13.492,13.562,2000000.0
2007-06-04 19:25:00,13.621,13.666,13.493,13.493,2350000.0
2007-06-04 19:30:00,13.603,13.68,13.492,13.586,1850000.0
2007-06-04 19:35:00,13.55,13.656,13.496,13.656,1750000.0
2007-06-04 19:40:00,13.545,13.685,13.503,13.514,2000000.0
2007-06-04 19:45:00,13.629,13.659,13.519,13.544,1900000.0
2007-06-04 19:50:00,13.535,13.653,13.494,13.56,1650000.0
2007-06-04 19:55:00,13.565,13.657,13.508,13.6,2550000.0
2007-06-04 20:00:00,13.536,13.647,13.486,13.539,1550000.0
2007-06-04 20:05:00,13.617,13.654,13.496,13.54,1150000.0
2007-06-04 20:10:00,13.559,13.643,13.499,13.602,1200000.0
2007-06-04 20:15:00,13.601,13.632,13.479,13.562,1650000.0
2007-06-04 20:20:00,13.608,13.718,13.503,13.507,1850000.0
2007-06-04 20:25:00,13.616,13.679,13.499,13.558,1150000.0
2007-06-04 20:30:00,13.614,13.643,13.504,13.534,1200000.0
2007-06-04 20:35:00,13.618,13.667,13.514,13.605,1150000.0
2007-06-04 20:40:00,13.584,13.693,13.514,13.54,1100000.0
2007-06-04 20:45:00,13.672,13.673,13.568,13.568,700000.0
2007-06-04 20:50:00,13.631,13.65,13.494,13.553,650000.0
2007-06-04 20:55:00,13.56,13.644,13.516,13.636,650000.0
2007-06-04 21:00:00,13.664,13.664,13.546,13.546,150000.0
2007-06-04 21:05:00,13.625,13.666,13.531,13.666,550000.0
2007-06-04 21:10:00,13.617,13.661,13.523,13.621,1300000.0
2007-06-04 21:15:00,13.636,13.636,13.558,13.622,350000.0
2007-06-04 21:20:00,13.524,13.664,13.514,13.651,600000.0
2007-06-04 21:25:00,13.669,13.682,13.506,13.64,1500000.0
2007-06-04 21:30:00,13.57,13.675,13.531,13.587,1400000.0
2007-06-04 21:35:00,13.572,13.688,13.522,13.533,1200000.0
2007-06-04 21:40:00,13.644,13.646,13.515,13.574,1050000.0
2007-06-04 21:45:00,13.554,13.68,13.554,13.646,900000.0
2007-06-04 21:50:00,13.606,13.692,13.545,13.545,1900000.0
2007-06-04 21:55:00,13.669,13.691,13.546,13.559,1000000.0
2007-06-04 22:00:00,13.544,13.554,13.544,13.554,100000.0
2007-06-04 22:05:00,13.653,13.681,13.602,13.681,150000.0
2007-06-04 22:10:00,13.64,13.671,13.531,13.572,1200000.0
2007-06-04 22:15:00,13.535,13.644,13.535,13.644,150000.0
2007-06-04 22:20:00,13.611,13.64,13.526,13.605,900000.0
2007-06-04 22:25:00,13.63,13.642,13.526,13.6,550000.0
2007-06-04 22:30:00,13.552,13.644,13.552,13.594,600000.0
2007-06-04 22:35:00,13.641,13.684,13.535,13.568,950000.0
2007-06-04 23:00:00,13.629,13.629,13.629,13.629,100000.0
2007-06-04 23:05:00,13.561,13.646,13.559,13.644,600000.0
2007-06-04 23:10:00,13.564,13.639,13.563,13.639,150000.0
2007-06-04 23:20:00,13.652,13.652,13.538,13.609,300000.0
2007-06-04 23:25:00,13.594,13.658,13.54,13.54,500000.0
2007-06-04 23:45:00,13.613,13.655,13.536,13.655,250000.0
2007-06-04 23:50:00,13.545,13.64,13.545,13.568,150000.0
2007-06-04 23:55:00,13.528,13.593,13.528,13.593,150000.0
2007-06-05 00:00:00,13.7,13.79,13.545,13.584,900000.0
2007-06-05 00:05:00,13.666,13.688,13.555,13.588,1000000.0
2007-06-05 00:10:00,13.602,13.674,13.559,13.627,500000.0
2007-06-05 00:15:00,13.576,13.659,13.551,13.659,950000.0
2007-06-05 00:20:00,13.601,13.702,13.558,13.678,2000000.0
2007-06-05 00:25:00,13.576,13.694,13.563,13.694,600000.0
2007-06-05 00:30:00,13.675,13.703,13.55,13.641,1450000.0
2007-06-05 00:35:00,13.586,13.655,13.586,13.589,250000.0
2007-06-05 00:40:00,13.661,13.701,13.563,13.587,1200000.0
2007-06-05 00:50:00,13.694,13.694,13.583,13.583,150000.0
2007-06-05 00:55:00,13.626,13.646,13.574,13.646,300000.0
2007-06-05 01:00:00,13.636,13.696,13.555,13.693,750000.0
2007-06-05 01:05:00,13.703,13.709,13.601,13.672,300000.0
2007-06-05 01:10:00,13.694,13.694,13.546,13.653,750000.0
2007-06-05 01:15:00,13.678,13.69,13.53,13.656,1550000.0
2007-06-05 01:20:00,13.677,13.693,13.6,13.686,800000.0
2007-06-05 01:25:00,13.559,13.753,13.532,13.559,1600000.0
2007-06-05 01:30:00,13.653,13.711,13.545,13.648,1650000.0
2007-06-05 01:35:00,13.679,13.679,13.601,13.634,200000.0
2007-06-05 01:40:00,13.636,13.693,13.554,13.633,1100000.0
2007-06-05 01:45:00,13.649,13.68,13.536,13.657,2250000.0
2007-06-05 01:50:00,13.694,13.694,13.514,13.525,1250000.0
2007-06-05 01:55:00,13.604,13.692,13.559,13.692,950000.0
2007-06-05 02:00:00,13.545,13.692,13.544,13.575,800000.0
2007-06-05 02:05:00,13.552,13.666,13.531,13.545,1550000.0
2007-06-05 02:10:00,13.56,13.681,13.519,13.574,950000.0
2007-06-05 02:15:00,13.659,13.695,13.532,13.622,1900000.0
2007-06-05 02:20:00,13.656,13.7,13.563,13.582,1200000.0
2007-06-05 02:25:00,13.622,13.667,13.52,13.534,1050000.0
2007-06-05 02:30:00,13.534,13.653,13.534,13.551,600000.0
2007-06-05 02:35:00,13.615,13.625,13.513,13.534,650000.0
2007-06-05 02:40:00,13.619,13.629,13.513,13.629,1200000.0
2007-06-05 02:45:00,13.545,13.65,13.544,13.546,700000.0
2007-06-05 02:50:00,13.657,13.657,13.529,13.529,250000.0
2007-06-05 02:55:00,13.635,13.668,13.521,13.559,1800000.0
2007-06-05 03:00:00,13.609,13.662,13.534,13.567,650000.0
2007-06-05 03:05:00,13.68,13.684,13.557,13.659,500000.0
2007-06-05 03:10:00,13.619,13.686,13.551,13.656,800000.0
2007-06-05 03:15:00,13.607,13.679,13.568,13.646,350000.0
2007-06-05 03:20:00,13.617,13.681,13.536,13.604,650000.0
2007-06-05 03:25:00,13.534,13.65,13.534,13.542,500000.0
2007-06-05 03:30:00,13.577,13.644,13.534,13.639,1000000.0
2007-06-05 03:35:00,13.588,13.674,13.534,13.619,900000.0
2007-06-05 03:40:00,13.564,13.694,13.53,13.661,1200000.0
2007-06-05 03:45:00,13.568,13.712,13.528,13.67,1350000.0
2007-06-05 03:50:00,13.627,13.69,13.544,13.589,900000.0
2007-06-05 03:55:00,13.534,13.678,13.513,13.513,300000.0
2007-06-05 04:00:00,13.534,13.577,13.528,13.577,150000.0
2007-06-05 04:05:00,13.538,13.649,13.534,13.64,700000.0
2007-06-05 04:10:00,13.64,13.64,13.534,13.619,550000.0
2007-06-05 04:15:00,13.65,13.65,13.534,13.534,350000.0
2007-06-05 04:20:00,13.654,13.654,13.572,13.595,200000.0
2007-06-05 04:25:00,13.613,13.665,13.538,13.615,650000.0
2007-06-05 04:30:00,13.581,13.65,13.544,13.65,350000.0
2007-06-05 04:35:00,13.636,13.651,13.529,13.594,550000.0
2007-06-05 04:40:00,13.617,13.69,13.546,13.69,650000.0
2007-06-05 04:45:00,13.544,13.623,13.544,13.623,100000.0
2007-06-05 04:50:00,13.587,13.65,13.544,13.626,700000.0
2007-06-05 04:55:00,13.536,13.648,13.534,13.534,150000.0
2007-06-05 05:00:00,13.614,13.65,13.544,13.648,700000.0
2007-06-05 05:10:00,13.544,13.629,13.534,13.534,350000.0
2007-06-05 05:15:00,13.598,13.671,13.546,13.645,650000.0
2007-06-05 05:20:00,13.643,13.648,13.539,13.648,900000.0
2007-06-05 05:25:00,13.633,13.684,13.51,13.567,1600000.0
2007-06-05 05:30:00,13.537,13.647,13.535,13.625,1300000.0
2007-06-05 05:35:00,13.609,13.674,13.582,13.623,1000000.0
2007-06-05 05:40:00,13.606,13.627,13.503,13.573,400000.0
2007-06-05 05:45:00,13.54,13.662,13.503,13.617,1750000.0
2007-06-05 05:50:00,13.623,13.662,13.521,13.53,1600000.0
2007-06-05 05:55:00,13.636,13.636,13.624,13.624,100000.0
2007-06-05 06:00:00,13.567,13.63,13.524,13.63,900000.0
2007-06-05 06:05:00,13.6,13.6,13.502,13.556,500000.0
2007-06-05 06:10:00,13.556,13.629,13.556,13.629,100000.0
2007-06-05 06:15:00,13.604,13.64,13.567,13.64,200000.0
2007-06-05 06:20:00,13.622,13.639,13.55,13.585,500000.0
2007-06-05 06:25:00,13.571,13.652,13.571,13.652,100000.0
2007-06-05 06:30:00,13.626,13.67,13.556,13.568,950000.0
2007-06-05 06:35:00,13.554,13.558,13.554,13.558,100000.0
2007-06-05 06:40:00,13.635,13.665,13.544,13.665,800000.0
2007-06-05 06:45:00,13.624,13.639,13.533,13.636,800000.0
2007-06-05 06:50:00,13.53,13.644,13.528,13.632,1400000.0
2007-06-05 06:55:00,13.634,13.637,13.521,13.556,750000.0
2007-06-05 07:00:00,13.564,13.678,13.561,13.658,550000.0
2007-06-05 07:05:00,13.669,13.669,13.557,13.631,450000.0
2007-06-05 07:10:00,13.571,13.729,13.54,13.637,900000.0
2007-06-05 07:15:00,13.564,13.676,13.543,13.605,900000.0
2007-06-05 07:20:00,13.569,13.681,13.544,13.633,850000.0
2007-06-05 07:25:00,13.648,13.655,13.648,13.655,100000.0
2007-06-05 07:30:00,13.639,13.681,13.562,13.631,950000.0
2007-06-05 07:35:00,13.587,13.691,13.581,13.689,450000.0
2007-06-05 07:40:00,13.56,13.683,13.55,13.647,550000.0
2007-06-05 07:45:00,13.629,13.681,13.548,13.644,600000.0
2007-06-05 07:50:00,13.56,13.692,13.557,13.663,850000.0
2007-06-05 07:55:00,13.696,13.709,13.565,13.656,800000.0
2007-06-05 08:00:00,13.563,13.703,13.522,13.639,1350000.0
2007-06-05 08:05:00,13.651,13.704,13.576,13.644,1300000.0
2007-06-05 08:10:00,13.543,13.671,13.533,13.533,1750000.0
2007-06-05 08:15:00,13.563,13.686,13.524,13.592,2050000.0
2007-06-05 08:20:00,13.637,13.724,13.559,13.697,1900000.0
2007-06-05 08:25:00,13.572,13.69,13.549,13.581,1900000.0
2007-06-05 08:30:00,13.586,13.694,13.529,13.667,2150000.0
2007-06-05 08:35:00,13.593,13.722,13.533,13.596,1800000.0
2007-06-05 08:40:00,13.714,13.714,13.553,13.643,1750000.0
2007-06-05 08:45:00,13.678,13.689,13.529,13.646,1700000.0
2007-06-05 08:50:00,13.591,13.766,13.552,13.6,1750000.0
2007-06-05 08:55:00,13.67,13.72,13.563,13.642,1750000.0
2007-06-05 09:00:00,13.639,13.705,13.559,13.583,2050000.0
2007-06-05 09:05:00,13.602,13.703,13.549,13.659,2250000.0
2007-06-05 09:10:00,13.624,13.739,13.522,13.642,1900000.0
2007-06-05 09:15:00,13.587,13.744,13.527,13.638,1900000.0
2007-06-05 09:20:00,13.62,13.703,13.542,13.613,1750000.0
2007-06-05 09:25:00,13.691,13.711,13.547,13.644,3200000.0
2007-06-05 09:30:00,13.702,13.731,13.591,13.612,1750000.0
2007-06-05 09:35:00,13.688,13.693,13.568,13.568,1150000.0
2007-06-05 09:40:00,13.61,13.751,13.549,13.68,1150000.0
2007-06-05 09:45:00,13.683,13.724,13.586,13.671,1150000.0
2007-06-05 09:50:00,13.722,13.766,13.589,13.703,2600000.0
2007-06-05 09:55:00,13.633,13.744,13.594,13.623,2150000.0
2007-06-05 10:00:00,13.718,13.734,13.559,13.639,1950000.0
2007-06-05 10:05:00,13.723,13.723,13.524,13.659,2000000.0
2007-06-05 10:10:00,13.639,13.705,13.528,13.588,2050000.0
2007-06-05 10:15:00,13.62,13.704,13.535,13.552,2200000.0
2007-06-05 10:20:00,13.617,13.692,13.533,13.59,2250000.0
2007-06-05 10:25:00,13.687,13.706,13.51,13.56,2300000.0
2007-06-05 10:30:00,13.689,13.689,13.547,13.63,2250000.0
2007-06-05 10:35:00,13.58,13.671,13.51,13.584,2250000.0
2007-06-05 10:40:00,13.553,13.645,13.487,13.508,2150000.0
2007-06-05 10:45:00,13.615,13.664,13.457,13.608,2150000.0
2007-06-05 10:50:00,13.557,13.683,13.488,13.632,1750000.0
2007-06-05 10:55:00,13.591,13.696,13.52,13.672,2100000.0
2007-06-05 11:00:00,13.581,13.675,13.518,13.61,2350000.0
2007-06-05 11:05:00,13.623,13.686,13.501,13.576,2000000.0
2007-06-05 11:10:00,13.513,13.652,13.512,13.579,2300000.0
2007-06-05 11:15:00,13.662,13.675,13.532,13.59,2100000.0
2007-06-05 11:20:00,13.657,13.696,13.52,13.57,2450000.0
2007-06-05 11:25:00,13.64,13.668,13.501,13.56,2050000.0
2007-06-05 11:30:00,13.587,13.753,13.558,13.625,2200000.0
2007-06-05 11:35:00,13.65,13.673,13.503,13.662,2350000.0
2007-06-05 11:40:00,13.548,13.704,13.477,13.651,2150000.0
2007-06-05 11:45:00,13.572,13.673,13.508,13.637,2300000.0
2007-06-05 11:50:00,13.674,13.674,13.476,13.648,2100000.0
2007-06-05 11:55:00,13.603,13.65,13.47,13.627,2400000.0
2007-06-05 12:00:00,13.552,13.656,13.512,13.529,2350000.0
2007-06-05 12:05:00,13.639,13.704,13.519,13.584,2400000.0
2007-06-05 12:10:00,13.654,13.657,13.482,13.637,2100000.0
2007-06-05 12:15:00,13.642,13.66,13.514,13.518,2000000.0
2007-06-05 12:20:00,13.54,13.712,13.503,13.657,2400000.0
2007-06-05 12:25:00,13.651,13.756,13.506,13.63,2300000.0
2007-06-05 12:30:00,13.603,13.681,13.545,13.671,2000000.0
2007-06-05 12:35:00,13.678,13.691,13.56,13.574,2250000.0
2007-06-05 12:40:00,13.617,13.675,13.513,13.675,1850000.0
2007-06-05 12:45:00,13.564,13.719,13.481,13.565,1750000.0
2007-06-05 12:50:00,13.573,13.703,13.519,13.528,2250000.0
2007-06-05 12:55:00,13.548,13.686,13.516,13.545,2400000.0
2007-06-05 13:00:00,13.674,13.704,13.524,13.621,2300000.0
2007-06-05 13:05:00,13.583,13.685,13.535,13.607,2150000.0
2007-06-05 13:10:00,13.561,13.713,13.557,13.623,2000000.0
2007-06-05 13:15:00,13.657,13.71,13.545,13.608,2300000.0
2007-06-05 13:20:00,13.681,13.713,13.555,13.658,2350000.0
2007-06-05 13:25:00,13.525,13.703,13.524,13.658,2050000.0
2007-06-05 13:30:00,13.633,13.68,13.542,13.578,1850000.0
2007-06-05 13:35:00,13.65,13.674,13.523,13.563,2050000.0
2007-06-05 13:40:00,13.667,13.682,13.487,13.506,2150000.0
2007-06-05 13:45:00,13.641,13.698,13.512,13.541,1950000.0
2007-06-05 13:50:00,13.605,13.693,13.533,13.674,2100000.0
2007-06-05 13:55:00,13.679,13.694,13.528,13.617,1800000.0
2007-06-05 14:00:00,13.686,13.686,13.527,13.63,1950000.0
2007-06-05 14:05:00,13.676,13.698,13.523,13.597,2000000.0
2007-06-05 14:10:00,13.648,13.731,13.543,13.565,1950000.0
2007-06-05 14:15:00,13.62,13.73,13.53,13.697,1950000.0
2007-06-05 14:20:00,13.709,13.72,13.581,13.647,2250000.0
2007-06-05 14:25:00,13.605,13.758,13.539,13.707,2100000.0
2007-06-05 14:30:00,13.67,13.735,13.508,13.715,2100000.0
2007-06-05 14:35:00,13.723,13.749,13.578,13.648,2050000.0
2007-06-05 14:40:00,13.618,13.761,13.565,13.685,2000000.0
2007-06-05 14:45:00,13.732,13.761,13.57,13.713,2250000.0
2007-06-05 14:50:00,13.662,13.782,13.62,13.626,2200000.0
2007-06-05 14:55:00,13.662,13.767,13.594,13.639,2200000.0
2007-06-05 15:00:00,13.698,13.753,13.585,13.676,2150000.0
2007-06-05 15:05:00,13.659,13.756,13.595,13.618,2300000.0
2007-06-05 15:10:00,13.635,13.758,13.578,13.651,2250000.0
2007-06-05 15:15:00,13.594,13.729,13.536,13.613,2400000.0
2007-06-05 15:20:00,13.652,13.695,13.526,13.669,1900000.0
2007-06-05 15:25:00,13.571,13.687,13.557,13.669,2050000.0
2007-06-05 15:30:00,13.673,13.682,13.539,13.679,2200000.0
2007-06-05 15:35:00,13.625,13.724,13.49,13.611,2450000.0
2007-06-05 15:40:00,13.554,13.681,13.525,13.593,2100000.0
2007-06-05 15:45:00,13.666,13.676,13.516,13.614,1900000.0
2007-06-05 15:50:00,13.593,13.713,13.542,13.672,1950000.0
2007-06-05 15:55:00,13.67,13.71,13.543,13.666,1950000.0
2007-06-05 16:00:00,13.629,13.731,13.552,13.632,1950000.0
2007-06-05 16:05:00,13.661,13.712,13.554,13.633,2200000.0
2007-06-05 16:10:00,13.624,13.717,13.547,13.603,2200000.0
2007-06-05 16:15:00,13.685,13.752,13.561,13.606,2050000.0
2007-06-05 16:20:00,13.6,13.741,13.545,13.674,2150000.0
2007-06-05 16:25:00,13.672,13.715,13.535,13.704,1950000.0
2007-06-05 16:30:00,13.598,13.706,13.556,13.587,2300000.0
2007-06-05 16:35:00,13.66,13.734,13.532,13.684,2350000.0
2007-06-05 16:40:00,13.699,13.713,13.52,13.607,2150000.0
2007-06-05 16:45:00,13.686,13.705,13.52,13.557,1950000.0
2007-06-05 16:50:00,13.675,13.786,13.573,13.628,2200000.0
2007-06-05 16:55:00,13.728,13.801,13.597,13.667,2200000.0
2007-06-05 17:00:00,13.635,13.818,13.62,13.705,2450000.0
2007-06-05 17:05:00,13.663,13.787,13.556,13.695,3500000.0
2007-06-05 17:10:00,13.638,13.779,13.593,13.679,2100000.0
2007-06-05 17:15:00,13.716,13.761,13.556,13.703,2950000.0
2007-06-05 17:20:00,13.56,13.744,13.56,13.62,2350000.0
2007-06-05 17:25:00,13.696,13.732,13.56,13.633,2450000.0
2007-06-05 17:30:00,13.682,13.735,13.566,13.625,2750000.0
2007-06-05 17:35:00,13.701,13.746,13.563,13.621,2600000.0
2007-06-05 17:40:00,13.639,13.731,13.565,13.717,2000000.0
2007-06-05 17:45:00,13.605,13.77,13.568,13.741,2350000.0
2007-06-05 17:50:00,13.71,13.776,13.574,13.629,2350000.0
2007-06-05 17:55:00,13.636,13.767,13.578,13.706,1900000.0
2007-06-05 18:00:00,13.718,13.733,13.545,13.665,2150000.0
2007-06-05 18:05:00,13.685,13.734,13.568,13.642,2100000.0
2007-06-05 18:10:00,13.549,13.732,13.534,13.682,2100000.0
2007-06-05 18:15:00,13.654,13.732,13.557,13.609,2200000.0
2007-06-05 18:20:00,13.683,13.729,13.539,13.596,2200000.0
2007-06-05 18:25:00,13.684,13.722,13.515,13.565,2100000.0
2007-06-05 18:30:00,13.687,13.692,13.526,13.692,2000000.0
2007-06-05 18:35:00,13.632,13.708,13.573,13.703,1900000.0
2007-06-05 18:40:00,13.571,13.73,13.553,13.636,2350000.0
2007-06-05 18:45:00,13.641,13.751,13.526,13.711,2200000.0
2007-06-05 18:50:00,13.694,13.753,13.563,13.572,2450000.0
2007-06-05 18:55:00,13.608,13.753,13.563,13.634,2050000.0
2007-06-05 19:00:00,13.674,13.716,13.534,13.632,2250000.0
2007-06-05 19:05:00,13.717,13.726,13.572,13.628,1600000.0
2007-06-05 19:10:00,13.707,13.723,13.57,13.663,2300000.0
2007-06-05 19:15:00,13.675,13.75,13.577,13.692,2200000.0
2007-06-05 19:20:00,13.614,13.752,13.58,13.634,2000000.0
2007-06-05 19:25:00,13.686,13.718,13.554,13.554,2100000.0
2007-06-05 19:30:00,13.671,13.733,13.556,13.679,1850000.0
2007-06-05 19:35:00,13.623,13.727,13.574,13.712,1750000.0
2007-06-05 19:40:00,13.592,13.715,13.57,13.57,1600000.0
2007-06-05 19:45:00,13.702,13.727,13.567,13.592,1900000.0
2007-06-05 19:50:00,13.57,13.745,13.57,13.653,500000.0
2007-06-05 19:55:00,13.699,13.74,13.596,13.715,1500000.0
2007-06-05 20:00:00,13.632,13.822,13.599,13.623,1550000.0
2007-06-05 20:05:00,13.704,13.753,13.605,13.675,750000.0
2007-06-05 20:10:00,13.719,13.748,13.638,13.684,750000.0
2007-06-05 20:15:00,13.598,13.747,13.573,13.64,1350000.0
2007-06-05 20:20:00,13.673,13.754,13.573,13.605,1250000.0
2007-06-05 20:25:00,13.712,13.723,13.601,13.626,900000.0
2007-06-05 20:30:00,13.694,13.721,13.598,13.598,900000.0
2007-06-05 20:35:00,13.681,13.736,13.604,13.71,1150000.0
2007-06-05 20:40:00,13.707,13.742,13.591,13.627,750000.0
2007-06-05 20:45:00,13.673,13.761,13.629,13.629,1100000.0
2007-06-05 20:50:00,13.686,13.729,13.59,13.635,1500000.0
2007-06-05 20:55:00,13.626,13.719,13.626,13.711,400000.0
2007-06-05 21:00:00,13.705,13.733,13.596,13.725,1300000.0
2007-06-05 21:05:00,13.699,13.738,13.591,13.728,600000.0
2007-06-05 21:10:00,13.712,13.756,13.595,13.683,850000.0
2007-06-05 21:15:00,13.706,13.712,13.607,13.658,250000.0
2007-06-05 21:20:00,13.72,13.778,13.568,13.586,800000.0
2007-06-05 21:25:00,13.727,13.751,13.571,13.626,1000000.0
2007-06-05 21:30:00,13.654,13.776,13.593,13.649,700000.0
2007-06-05 21:35:00,13.691,13.692,13.581,13.581,350000.0
2007-06-05 21:40:00,13.629,13.714,13.604,13.649,400000.0
2007-06-05 21:45:00,13.61,13.646,13.61,13.646,200000.0
2007-06-05 21:55:00,13.698,13.763,13.619,13.742,600000.0
2007-06-05 22:00:00,13.725,13.73,13.62,13.62,700000.0
2007-06-05 22:05:00,13.614,13.693,13.614,13.629,200000.0
2007-06-05 22:10:00,13.588,13.777,13.575,13.674,750000.0
2007-06-05 22:15:00,13.685,13.742,13.655,13.741,400000.0
2007-06-05 22:25:00,13.715,13.715,13.597,13.677,450000.0
2007-06-05 22:30:00,13.626,13.73,13.611,13.715,1100000.0
2007-06-05 22:35:00,13.718,13.752,13.613,13.714,450000.0
2007-06-05 22:40:00,13.675,13.742,13.613,13.734,1400000.0
2007-06-05 22:45:00,13.708,13.742,13.618,13.706,1000000.0
2007-06-05 22:50:00,13.685,13.754,13.634,13.634,850000.0
2007-06-05 22:55:00,13.682,13.745,13.639,13.745,400000.0
2007-06-05 23:00:00,13.636,13.704,13.634,13.704,450000.0
2007-06-05 23:05:00,13.628,13.716,13.624,13.716,1050000.0
2007-06-05 23:10:00,13.628,13.719,13.628,13.637,400000.0
2007-06-05 23:15:00,13.631,13.733,13.615,13.694,550000.0
2007-06-05 23:20:00,13.623,13.66,13.602,13.602,200000.0
2007-06-05 23:25:00,13.67,13.758,13.67,13.674,300000.0
2007-06-05 23:40:00,13.684,13.752,13.651,13.651,550000.0
2007-06-05 23:50:00,13.652,13.652,13.614,13.614,100000.0
2007-06-05 23:55:00,13.71,13.727,13.608,13.716,850000.0
2007-06-06 00:00:00,13.75,13.8,13.59,13.65,900000.0
2007-06-06 00:05:00,13.736,13.745,13.668,13.745,250000.0
2007-06-06 00:10:00,13.645,13.714,13.645,13.673,200000.0
2007-06-06 00:25:00,13.741,13.752,13.673,13.752,200000.0
2007-06-06 00:30:00,13.723,13.755,13.607,13.658,1800000.0
2007-06-06 00:35:00,13.651,13.721,13.618,13.713,650000.0
2007-06-06 00:40:00,13.626,13.743,13.6,13.6,700000.0
2007-06-06 00:45:00,13.638,13.718,13.634,13.634,200000.0
2007-06-06 00:50:00,13.736,13.788,13.621,13.737,1300000.0
2007-06-06 00:55:00,13.73,13.749,13.55,13.666,1200000.0
2007-06-06 01:00:00,13.68,13.749,13.591,13.598,700000.0
2007-06-06 01:05:00,13.597,13.736,13.591,13.613,1450000.0
2007-06-06 01:10:00,13.712,13.719,13.57,13.669,1150000.0
2007-06-06 01:15:00,13.63,13.74,13.565,13.577,1600000.0
2007-06-06 01:20:00,13.69,13.706,13.557,13.687,1050000.0
2007-06-06 01:25:00,13.592,13.687,13.574,13.663,1300000.0
2007-06-06 01:30:00,13.683,13.719,13.583,13.681,900000.0
2007-06-06 01:35:00,13.712,13.713,13.563,13.657,1200000.0
2007-06-06 01:40:00,13.659,13.688,13.58,13.65,1200000.0
2007-06-06 01:45:00,13.671,13.708,13.568,13.666,1050000.0
2007-06-06 01:50:00,13.588,13.706,13.568,13.568,950000.0
2007-06-06 01:55:00,13.667,13.755,13.56,13.68,1450000.0
2007-06-06 02:00:00,13.631,13.741,13.58,13.634,1750000.0
2007-06-06 02:05:00,13.545,13.668,13.504,13.635,1850000.0
2007-06-06 02:10:00,13.581,13.725,13.543,13.597,2100000.0
2007-06-06 02:15:00,13.596,13.726,13.539,13.565,1450000.0
2007-06-06 02:20:00,13.615,13.734,13.556,13.642,2200000.0
2007-06-06 02:25:00,13.628,13.754,13.493,13.578,2250000.0
2007-06-06 02:30:00,13.631,13.705,13.536,13.541,1900000.0
2007-06-06 02:35:00,13.615,13.739,13.497,13.608,2050000.0
2007-06-06 02:40:00,13.678,13.723,13.543,13.605,2350000.0
2007-06-06 02:45:00,13.564,13.708,13.563,13.663,1800000.0
2007-06-06 02:50:00,13.668,13.728,13.569,13.628,1750000.0
2007-06-06 02:55:00,13.679,13.718,13.533,13.587,2050000.0
2007-06-06 03:00:00,13.68,13.697,13.534,13.575,2100000.0
2007-06-06 03:05:00,13.595,13.709,13.542,13.649,1750000.0
2007-06-06 03:10:00,13.58,13.721,13.544,13.7,2450000.0
2007-06-06 03:15:00,13.641,13.71,13.535,13.651,1800000.0
2007-06-06 03:20:00,13.604,13.738,13.536,13.658,1950000.0
2007-06-06 03:25:00,13.634,13.699,13.563,13.609,1750000.0
2007-06-06 03:30:00,13.607,13.69,13.543,13.638,2200000.0
2007-06-06 03:35:00,13.616,13.724,13.537,13.649,2200000.0
2007-06-06 03:40:00,13.66,13.711,13.558,13.619,1300000.0
2007-06-06 03:45:00,13.689,13.724,13.564,13.578,1700000.0
2007-06-06 03:50:00,13.665,13.725,13.617,13.671,1250000.0
2007-06-06 03:55:00,13.607,13.701,13.539,13.591,1350000.0
2007-06-06 04:00:00,13.626,13.702,13.547,13.607,1700000.0
2007-06-06 04:05:00,13.66,13.716,13.56,13.674,1850000.0
2007-06-06 04:10:00,13.634,13.732,13.523,13.659,1850000.0
2007-06-06 04:15:00,13.616,13.635,13.554,13.554,300000.0
2007-06-06 04:20:00,13.61,13.664,13.551,13.551,1000000.0
2007-06-06 04:25:00,13.68,13.68,13.544,13.554,600000.0
2007-06-06 04:30:00,13.604,13.646,13.516,13.571,450000.0
2007-06-06 04:35:00,13.634,13.649,13.564,13.649,250000.0
2007-06-06 04:40:00,13.666,13.695,13.552,13.659,650000.0
2007-06-06 04:45:00,13.632,13.681,13.586,13.588,550000.0
2007-06-06 04:50:00,13.63,13.698,13.577,13.639,800000.0
2007-06-06 04:55:00,13.639,13.667,13.554,13.613,650000.0
2007-06-06 05:00:00,13.656,13.675,13.554,13.599,1250000.0
2007-06-06 05:05:00,13.574,13.686,13.539,13.686,850000.0
2007-06-06 05:10:00,13.549,13.66,13.549,13.558,250000.0
2007-06-06 05:15:00,13.593,13.686,13.575,13.607,550000.0
2007-06-06 05:20:00,13.678,13.705,13.563,13.564,1050000.0
2007-06-06 05:25:00,13.601,13.684,13.568,13.671,250000.0
2007-06-06 05:30:00,13.604,13.683,13.598,13.608,450000.0
2007-06-06 05:35:00,13.659,13.707,13.574,13.641,700000.0
2007-06-06 05:40:00,13.705,13.705,13.591,13.612,950000.0
2007-06-06 05:45:00,13.615,13.719,13.581,13.716,900000.0
2007-06-06 05:50:00,13.692,13.736,13.553,13.658,1000000.0
2007-06-06 05:55:00,13.681,13.723,13.526,13.63,2200000.0
2007-06-06 06:00:00,13.628,13.692,13.539,13.611,450000.0
2007-06-06 06:10:00,13.58,13.629,13.58,13.629,100000.0
2007-06-06 06:15:00,13.662,13.704,13.564,13.577,500000.0
2007-06-06 06:25:00,13.616,13.697,13.616,13.697,100000.0
2007-06-06 06:30:00,13.667,13.761,13.555,13.693,2150000.0
2007-06-06 06:35:00,13.65,13.709,13.59,13.636,1100000.0
2007-06-06 06:40:00,13.602,13.669,13.602,13.63,250000.0
2007-06-06 06:45:00,13.682,13.688,13.566,13.688,550000.0
2007-06-06 06:50:00,13.583,13.719,13.583,13.691,1150000.0
2007-06-06 06:55:00,13.682,13.691,13.566,13.648,550000.0
2007-06-06 07:00:00,13.611,13.693,13.609,13.648,300000.0
2007-06-06 07:05:00,13.71,13.77,13.578,13.705,1400000.0
2007-06-06 07:15:00,13.615,13.688,13.591,13.654,950000.0
2007-06-06 07:20:00,13.675,13.721,13.592,13.673,1200000.0
2007-06-06 07:25:00,13.638,13.711,13.587,13.616,800000.0
2007-06-06 07:30:00,13.703,13.706,13.575,13.68,950000.0
2007-06-06 07:35:00,13.615,13.704,13.587,13.703,650000.0
2007-06-06 07:40:00,13.591,13.753,13.586,13.682,850000.0
2007-06-06 07:45:00,13.659,13.711,13.575,13.623,800000.0
2007-06-06 07:50:00,13.674,13.716,13.577,13.674,300000.0
2007-06-06 07:55:00,13.675,13.716,13.581,13.672,1150000.0
2007-06-06 08:00:00,13.607,13.739,13.591,13.696,1350000.0
2007-06-06 08:05:00,13.643,13.747,13.609,13.675,1450000.0
2007-06-06 08:10:00,13.643,13.7,13.635,13.7,250000.0
2007-06-06 08:15:00,13.623,13.744,13.6,13.641,1250000.0
2007-06-06 08:20:00,13.628,13.739,13.587,13.726,1850000.0
2007-06-06 08:25:00,13.64,13.757,13.562,13.622,1150000.0
2007-06-06 08:30:00,13.656,13.748,13.588,13.697,2150000.0
2007-06-06 08:35:00,13.631,13.725,13.548,13.603,1800000.0
2007-06-06 08:40:00,13.734,13.734,13.578,13.644,1450000.0
2007-06-06 08:45:00,13.683,13.713,13.549,13.653,2100000.0
2007-06-06 08:50:00,13.612,13.735,13.547,13.615,1750000.0
2007-06-06 08:55:00,13.673,13.732,13.577,13.651,1700000.0
2007-06-06 09:00:00,13.669,13.701,13.515,13.556,2050000.0
2007-06-06 09:05:00,13.649,13.711,13.547,13.68,1850000.0
2007-06-06 09:10:00,13.619,13.733,13.579,13.635,1900000.0
2007-06-06 09:15:00,13.612,13.722,13.534,13.628,2150000.0
2007-06-06 09:20:00,13.657,13.694,13.531,13.593,1750000.0
2007-06-06 09:25:00,13.681,13.734,13.557,13.654,3200000.0
2007-06-06 09:30:00,13.71,13.71,13.563,13.633,1550000.0
2007-06-06 09:35:00,13.716,13.716,13.609,13.609,750000.0
2007-06-06 09:40:00,13.715,13.768,13.61,13.661,2050000.0
2007-06-06 09:45:00,13.69,13.749,13.546,13.66,2100000.0
2007-06-06 09:50:00,13.714,13.718,13.569,13.672,2600000.0
2007-06-06 09:55:00,13.585,13.746,13.506,13.568,2150000.0
2007-06-06 10:00:00,13.684,13.693,13.527,13.605,1950000.0
2007-06-06 10:05:00,13.698,13.76,13.542,13.705,2000000.0
2007-06-06 10:10:00,13.681,13.725,13.573,13.637,2050000.0
2007-06-06 10:15:00,13.666,13.736,13.578,13.603,2200000.0
2007-06-06 10:20:00,13.595,13.677,13.51,13.631,2250000.0
2007-06-06 10:25:00,13.697,13.727,13.545,13.545,2300000.0
2007-06-06 10:30:00,13.653,13.692,13.538,13.653,2250000.0
2007-06-06 10:35:00,13.565,13.692,13.538,13.628,2250000.0
2007-06-06 10:40:00,13.613,13.723,13.528,13.557,2150000.0
2007-06-06 10:45:00,13.66,13.689,13.526,13.652,2150000.0
2007-06-06 10:50:00,13.586,13.72,13.507,13.701,1800000.0
2007-06-06 10:55:00,13.628,13.725,13.543,13.691,2100000.0
2007-06-06 11:00:00,13.581,13.729,13.535,13.656,2350000.0
2007-06-06 11:05:00,13.64,13.701,13.558,13.593,850000.0
2007-06-06 11:10:00,13.574,13.757,13.55,13.61,2300000.0
2007-06-06 11:15:00,13.679,13.7,13.511,13.56,2100000.0
2007-06-06 11:20:00,13.657,13.682,13.507,13.561,2450000.0
2007-06-06 11:25:00,13.555,13.659,13.503,13.564,2050000.0
2007-06-06 11:30:00,13.543,13.711,13.513,13.631,2200000.0
2007-06-06 11:35:00,13.658,13.702,13.523,13.663,2350000.0
2007-06-06 11:40:00,13.526,13.672,13.515,13.643,2150000.0
2007-06-06 11:45:00,13.573,13.669,13.487,13.638,2300000.0
2007-06-06 11:50:00,13.655,13.655,13.515,13.626,1750000.0
2007-06-06 11:55:00,13.597,13.643,13.472,13.624,1900000.0
2007-06-06 12:00:00,13.602,13.697,13.488,13.536,2350000.0
2007-06-06 12:05:00,13.649,13.66,13.489,13.529,2400000.0
2007-06-06 12:10:00,13.632,13.684,13.525,13.661,2100000.0
2007-06-06 12:15:00,13.637,13.683,13.507,13.514,2000000.0
2007-06-06 12:20:00,13.538,13.677,13.482,13.625,2400000.0
2007-06-06 12:25:00,13.653,13.709,13.553,13.653,2300000.0
2007-06-06 12:30:00,13.564,13.696,13.533,13.676,1650000.0
2007-06-06 12:35:00,13.681,13.688,13.551,13.615,2250000.0
2007-06-06 12:40:00,13.63,13.698,13.556,13.556,1450000.0
2007-06-06 12:45:00,13.532,13.701,13.496,13.558,2050000.0
2007-06-06 12:50:00,13.528,13.711,13.49,13.568,2250000.0
2007-06-06 12:55:00,13.523,13.698,13.492,13.544,2400000.0
2007-06-06 13:00:00,13.676,13.676,13.525,13.618,2300000.0
2007-06-06 13:05:00,13.572,13.692,13.516,13.58,2150000.0
2007-06-06 13:10:00,13.474,13.679,13.451,13.588,2000000.0
2007-06-06 13:15:00,13.605,13.688,13.477,13.582,2300000.0
2007-06-06 13:20:00,13.617,13.684,13.461,13.579,2350000.0
2007-06-06 13:25:00,13.459,13.605,13.458,13.577,2050000.0
2007-06-06 13:30:00,13.559,13.625,13.464,13.51,1850000.0
2007-06-06 13:35:00,13.607,13.634,13.474,13.517,2050000.0
2007-06-06 13:40:00,13.616,13.64,13.453,13.453,2150000.0
2007-06-06 13:45:00,13.561,13.635,13.473,13.511,2100000.0
2007-06-06 13:50:00,13.552,13.624,13.451,13.615,2100000.0
2007-06-06 13:55:00,13.602,13.602,13.461,13.549,1800000.0
2007-06-06 14:00:00,13.601,13.632,13.43,13.539,1950000.0
2007-06-06 14:05:00,13.598,13.609,13.453,13.526,2000000.0
2007-06-06 14:10:00,13.576,13.639,13.439,13.495,1950000.0
2007-06-06 14:15:00,13.509,13.601,13.44,13.568,1950000.0
2007-06-06 14:20:00,13.581,13.632,13.454,13.567,2250000.0
2007-06-06 14:25:00,13.525,13.655,13.455,13.599,2100000.0
2007-06-06 14:30:00,13.622,13.665,13.48,13.623,2100000.0
2007-06-06 14:35:00,13.65,13.659,13.467,13.5,2050000.0
2007-06-06 14:40:00,13.486,13.633,13.437,13.547,2000000.0
2007-06-06 14:45:00,13.603,13.634,13.459,13.584,2250000.0
2007-06-06 14:50:00,13.518,13.631,13.439,13.495,2200000.0
2007-06-06 14:55:00,13.509,13.631,13.477,13.527,2200000.0
2007-06-06 15:00:00,13.594,13.649,13.476,13.551,2150000.0
2007-06-06 15:05:00,13.57,13.647,13.481,13.508,2300000.0
2007-06-06 15:10:00,13.496,13.652,13.465,13.537,2200000.0
2007-06-06 15:15:00,13.518,13.658,13.475,13.562,2400000.0
2007-06-06 15:20:00,13.585,13.663,13.468,13.659,2000000.0
2007-06-06 15:25:00,13.505,13.698,13.505,13.693,2050000.0
2007-06-06 15:30:00,13.691,13.702,13.501,13.672,2450000.0
2007-06-06 15:35:00,13.646,13.672,13.522,13.594,2150000.0
2007-06-06 15:40:00,13.557,13.7,13.518,13.604,2100000.0
2007-06-06 15:45:00,13.701,13.709,13.51,13.663,2050000.0
2007-06-06 15:50:00,13.603,13.719,13.546,13.669,1950000.0
2007-06-06 15:55:00,13.683,13.697,13.539,13.642,2050000.0
2007-06-06 16:00:00,13.611,13.678,13.529,13.611,1950000.0
2007-06-06 16:05:00,13.605,13.648,13.5,13.581,2200000.0
2007-06-06 16:10:00,13.563,13.637,13.452,13.486,2200000.0
2007-06-06 16:15:00,13.568,13.606,13.475,13.521,2050000.0
2007-06-06 16:20:00,13.497,13.613,13.431,13.553,2150000.0
2007-06-06 16:25:00,13.59,13.617,13.469,13.609,2150000.0
2007-06-06 16:30:00,13.562,13.653,13.482,13.51,2300000.0
2007-06-06 16:35:00,13.574,13.636,13.459,13.615,2350000.0
2007-06-06 16:40:00,13.618,13.628,13.471,13.487,2150000.0
2007-06-06 16:45:00,13.592,13.659,13.458,13.458,1950000.0
2007-06-06 16:50:00,13.565,13.609,13.453,13.46,2200000.0
2007-06-06 16:55:00,13.6,13.636,13.433,13.533,2200000.0
2007-06-06 17:00:00,13.462,13.639,13.438,13.565,2450000.0
2007-06-06 17:05:00,13.514,13.612,13.405,13.555,3500000.0
2007-06-06 17:10:00,13.477,13.609,13.456,13.576,1900000.0
2007-06-06 17:15:00,13.56,13.626,13.442,13.604,2950000.0
2007-06-06 17:20:00,13.5,13.659,13.484,13.486,2350000.0
2007-06-06 17:25:00,13.592,13.646,13.464,13.538,2350000.0
2007-06-06 17:30:00,13.607,13.643,13.451,13.487,2750000.0
2007-06-06 17:35:00,13.627,13.653,13.45,13.532,2600000.0
2007-06-06 17:40:00,13.574,13.629,13.46,13.629,2000000.0
2007-06-06 17:45:00,13.506,13.641,13.456,13.588,2350000.0
2007-06-06 17:50:00,13.581,13.621,13.429,13.488,2350000.0
2007-06-06 17:55:00,13.482,13.639,13.468,13.595,2200000.0
2007-06-06 18:00:00,13.627,13.627,13.46,13.565,2150000.0
2007-06-06 18:05:00,13.594,13.623,13.459,13.535,1850000.0
2007-06-06 18:10:00,13.475,13.644,13.422,13.578,2100000.0
2007-06-06 18:15:00,13.551,13.624,13.463,13.529,2200000.0
2007-06-06 18:20:00,13.633,13.696,13.477,13.52,2200000.0
2007-06-06 18:25:00,13.616,13.633,13.461,13.517,2100000.0
2007-06-06 18:30:00,13.628,13.666,13.506,13.666,2000000.0
2007-06-06 18:35:00,13.572,13.681,13.51,13.654,2150000.0
2007-06-06 18:40:00,13.547,13.669,13.494,13.555,2350000.0
2007-06-06 18:45:00,13.559,13.675,13.481,13.57,2050000.0
2007-06-06 18:50:00,13.617,13.677,13.503,13.638,2300000.0
2007-06-06 18:55:00,13.539,13.652,13.517,13.56,2100000.0
2007-06-06 19:00:00,13.572,13.684,13.514,13.58,2250000.0
2007-06-06 19:05:00,13.642,13.642,13.5,13.55,1800000.0
2007-06-06 19:10:00,13.617,13.645,13.47,13.606,2100000.0
2007-06-06 19:15:00,13.605,13.66,13.475,13.585,2100000.0
2007-06-06 19:20:00,13.534,13.64,13.472,13.54,2000000.0
2007-06-06 19:25:00,13.582,13.661,13.462,13.519,2350000.0
2007-06-06 19:30:00,13.603,13.638,13.485,13.577,1850000.0
2007-06-06 19:35:00,13.635,13.635,13.474,13.622,1350000.0
2007-06-06 19:40:00,13.498,13.622,13.48,13.48,850000.0
2007-06-06 19:45:00,13.583,13.661,13.473,13.501,1650000.0
2007-06-06 19:50:00,13.593,13.685,13.496,13.538,1500000.0
2007-06-06 19:55:00,13.606,13.701,13.519,13.611,2250000.0
2007-06-06 20:00:00,13.522,13.704,13.512,13.616,950000.0
2007-06-06 20:05:00,13.623,13.643,13.519,13.57,950000.0
2007-06-06 20:10:00,13.629,13.641,13.547,13.554,650000.0
2007-06-06 20:15:00,13.508,13.684,13.499,13.575,1350000.0
2007-06-06 20:20:00,13.618,13.638,13.497,13.568,1550000.0
2007-06-06 20:25:00,13.652,13.652,13.497,13.497,750000.0
2007-06-06 20:30:00,13.601,13.632,13.488,13.505,750000.0
2007-06-06 20:35:00,13.616,13.666,13.535,13.666,550000.0
2007-06-06 20:40:00,13.631,13.666,13.524,13.544,1000000.0
2007-06-06 20:45:00,13.62,13.655,13.53,13.583,1200000.0
2007-06-06 20:50:00,13.636,13.662,13.528,13.602,550000.0
2007-06-06 20:55:00,13.551,13.588,13.551,13.584,150000.0
2007-06-06 21:05:00,13.607,13.704,13.576,13.683,450000.0
2007-06-06 21:10:00,13.609,13.662,13.519,13.634,1050000.0
2007-06-06 21:20:00,13.514,13.667,13.484,13.548,500000.0
2007-06-06 21:25:00,13.542,13.681,13.531,13.554,800000.0
2007-06-06 21:30:00,13.574,13.69,13.574,13.69,200000.0
2007-06-06 21:35:00,13.65,13.676,13.545,13.556,850000.0
2007-06-06 21:50:00,13.61,13.643,13.574,13.643,400000.0
2007-06-06 21:55:00,13.552,13.618,13.545,13.616,300000.0
2007-06-06 22:00:00,13.593,13.691,13.543,13.63,800000.0
2007-06-06 22:10:00,13.599,13.678,13.543,13.599,600000.0
2007-06-06 22:15:00,13.6,13.69,13.55,13.651,1000000.0
2007-06-06 22:20:00,13.605,13.626,13.605,13.626,100000.0
2007-06-06 22:30:00,13.693,13.693,13.563,13.563,150000.0
2007-06-06 22:35:00,13.641,13.683,13.539,13.612,1050000.0
2007-06-06 22:40:00,13.608,13.697,13.54,13.64,950000.0
2007-06-06 22:50:00,13.558,13.653,13.557,13.653,300000.0
2007-06-06 22:55:00,13.554,13.66,13.554,13.651,1050000.0
2007-06-06 23:00:00,13.589,13.62,13.555,13.62,350000.0
2007-06-06 23:05:00,13.55,13.618,13.55,13.618,100000.0
2007-06-06 23:10:00,13.561,13.649,13.561,13.649,300000.0
2007-06-06 23:15:00,13.566,13.566,13.566,13.566,50000.0
2007-06-06 23:20:00,13.579,13.67,13.552,13.552,150000.0
2007-06-06 23:25:00,13.589,13.66,13.533,13.658,650000.0
2007-06-06 23:30:00,13.635,13.635,13.49,13.527,300000.0
2007-06-06 23:35:00,13.633,13.633,13.55,13.55,100000.0
2007-06-06 23:50:00,13.553,13.593,13.553,13.593,150000.0
2007-06-07 00:00:00,13.631,13.648,13.568,13.648,300000.0
2007-06-07 00:10:00,13.578,13.668,13.514,13.517,550000.0
2007-06-07 00:15:00,13.544,13.682,13.524,13.614,500000.0
2007-06-07 00:20:00,13.663,13.663,13.53,13.653,600000.0
2007-06-07 00:25:00,13.662,13.671,13.595,13.671,200000.0
2007-06-07 00:30:00,13.673,13.696,13.559,13.619,700000.0
2007-06-07 00:35:00,13.555,13.642,13.555,13.583,150000.0
2007-06-07 00:45:00,13.574,13.668,13.528,13.627,350000.0
2007-06-07 00:55:00,13.538,13.646,13.533,13.644,450000.0
2007-06-07 01:00:00,13.571,13.624,13.571,13.624,100000.0
2007-06-07 01:05:00,13.657,13.657,13.544,13.626,300000.0
2007-06-07 01:10:00,13.664,13.664,13.568,13.627,350000.0
2007-06-07 01:15:00,13.584,13.668,13.549,13.551,800000.0
2007-06-07 01:25:00,13.577,13.634,13.537,13.634,250000.0
2007-06-07 01:30:00,13.626,13.664,13.528,13.536,350000.0
2007-06-07 01:35:00,13.652,13.679,13.543,13.591,1100000.0
2007-06-07 01:40:00,13.579,13.626,13.567,13.614,350000.0
2007-06-07 01:45:00,13.631,13.644,13.506,13.626,950000.0
2007-06-07 01:50:00,13.649,13.681,13.526,13.543,950000.0
2007-06-07 01:55:00,13.616,13.653,13.499,13.641,1000000.0
2007-06-07 02:00:00,13.514,13.649,13.514,13.593,800000.0
2007-06-07 02:05:00,13.521,13.632,13.489,13.528,1600000.0
2007-06-07 02:10:00,13.53,13.683,13.514,13.591,1700000.0
2007-06-07 02:15:00,13.596,13.665,13.482,13.592,1800000.0
2007-06-07 02:20:00,13.639,13.679,13.517,13.521,1650000.0
2007-06-07 02:25:00,13.589,13.677,13.493,13.561,1200000.0
2007-06-07 02:30:00,13.599,13.613,13.52,13.52,800000.0
2007-06-07 02:35:00,13.584,13.599,13.505,13.584,850000.0
2007-06-07 02:40:00,13.599,13.599,13.493,13.599,1050000.0
2007-06-07 02:45:00,13.582,13.651,13.51,13.548,750000.0
2007-06-07 02:50:00,13.584,13.629,13.514,13.601,500000.0
2007-06-07 02:55:00,13.599,13.605,13.518,13.591,350000.0
2007-06-07 03:00:00,13.564,13.591,13.504,13.537,650000.0
2007-06-07 03:05:00,13.543,13.606,13.543,13.606,100000.0
2007-06-07 03:10:00,13.504,13.62,13.504,13.62,900000.0
2007-06-07 03:15:00,13.584,13.606,13.514,13.514,500000.0
2007-06-07 03:20:00,13.572,13.61,13.487,13.58,1300000.0
2007-06-07 03:25:00,13.514,13.514,13.514,13.514,50000.0
2007-06-07 03:30:00,13.578,13.642,13.514,13.62,900000.0
2007-06-07 03:35:00,13.548,13.628,13.508,13.599,900000.0
2007-06-07 03:40:00,13.584,13.584,13.584,13.584,50000.0
2007-06-07 03:45:00,13.599,13.627,13.494,13.606,950000.0
2007-06-07 03:50:00,13.557,13.62,13.514,13.557,1150000.0
2007-06-07 03:55:00,13.514,13.628,13.497,13.628,300000.0
2007-06-07 04:00:00,13.514,13.514,13.493,13.493,150000.0
2007-06-07 04:05:00,13.65,13.65,13.514,13.62,550000.0
2007-06-07 04:10:00,13.549,13.549,13.548,13.548,100000.0
2007-06-07 04:15:00,13.618,13.618,13.514,13.521,750000.0
2007-06-07 04:20:00,13.584,13.634,13.514,13.52,750000.0
2007-06-07 04:25:00,13.55,13.593,13.514,13.514,250000.0
2007-06-07 04:30:00,13.632,13.632,13.519,13.519,100000.0
2007-06-07 04:35:00,13.584,13.645,13.512,13.645,350000.0
2007-06-07 04:40:00,13.514,13.597,13.514,13.556,150000.0
2007-06-07 04:45:00,13.565,13.62,13.514,13.613,1100000.0
2007-06-07 04:50:00,13.574,13.653,13.521,13.624,950000.0
2007-06-07 04:55:00,13.626,13.626,13.626,13.626,50000.0
2007-06-07 05:00:00,13.594,13.657,13.518,13.623,250000.0
2007-06-07 05:05:00,13.556,13.656,13.489,13.64,1800000.0
2007-06-07 05:10:00,13.584,13.648,13.493,13.581,1600000.0
2007-06-07 05:15:00,13.547,13.659,13.5,13.555,1550000.0
2007-06-07 05:20:00,13.619,13.703,13.5,13.592,1500000.0
2007-06-07 05:25:00,13.64,13.64,13.504,13.508,700000.0
2007-06-07 05:30:00,13.574,13.596,13.528,13.538,250000.0
2007-06-07 05:35:00,13.589,13.622,13.488,13.586,700000.0
2007-06-07 05:40:00,13.604,13.636,13.485,13.498,950000.0
2007-06-07 05:45:00,13.557,13.657,13.474,13.553,950000.0
2007-06-07 05:50:00,13.614,13.653,13.493,13.54,750000.0
2007-06-07 05:55:00,13.655,13.697,13.545,13.616,750000.0
2007-06-07 06:00:00,13.514,13.648,13.513,13.62,950000.0
2007-06-07 06:05:00,13.619,13.642,13.6,13.642,200000.0
2007-06-07 06:15:00,13.569,13.648,13.538,13.646,500000.0
2007-06-07 06:20:00,13.614,13.629,13.544,13.546,350000.0
2007-06-07 06:30:00,13.549,13.616,13.546,13.546,300000.0
2007-06-07 06:35:00,13.527,13.574,13.521,13.574,300000.0
2007-06-07 06:40:00,13.538,13.649,13.538,13.649,650000.0
2007-06-07 06:45:00,13.626,13.626,13.626,13.626,100000.0
2007-06-07 06:50:00,13.523,13.671,13.523,13.629,850000.0
2007-06-07 06:55:00,13.618,13.626,13.503,13.544,1200000.0
2007-06-07 07:00:00,13.546,13.603,13.546,13.603,100000.0
2007-06-07 07:15:00,13.593,13.593,13.561,13.588,250000.0
2007-06-07 07:20:00,13.556,13.672,13.533,13.615,600000.0
2007-06-07 07:25:00,13.571,13.571,13.571,13.571,50000.0
2007-06-07 07:35:00,13.528,13.634,13.515,13.634,500000.0
2007-06-07 07:40:00,13.588,13.67,13.541,13.67,450000.0
2007-06-07 07:45:00,13.621,13.673,13.54,13.624,400000.0
2007-06-07 07:50:00,13.636,13.675,13.532,13.621,600000.0
2007-06-07 07:55:00,13.602,13.649,13.546,13.546,400000.0
2007-06-07 08:00:00,13.677,13.69,13.607,13.66,400000.0
2007-06-07 08:05:00,13.601,13.705,13.558,13.625,1100000.0
2007-06-07 08:10:00,13.551,13.691,13.536,13.553,1350000.0
2007-06-07 08:15:00,13.596,13.715,13.524,13.645,1750000.0
2007-06-07 08:20:00,13.579,13.707,13.517,13.676,1700000.0
2007-06-07 08:25:00,13.552,13.664,13.507,13.562,1900000.0
2007-06-07 08:30:00,13.605,13.701,13.538,13.657,2150000.0
2007-06-07 08:35:00,13.57,13.687,13.528,13.577,1800000.0
2007-06-07 08:40:00,13.644,13.69,13.518,13.591,1750000.0
2007-06-07 08:45:00,13.64,13.685,13.509,13.67,2100000.0
2007-06-07 08:50:00,13.559,13.723,13.539,13.6,1750000.0
2007-06-07 08:55:00,13.663,13.673,13.548,13.581,1350000.0
2007-06-07 09:00:00,13.643,13.704,13.539,13.563,1700000.0
2007-06-07 09:05:00,13.562,13.66,13.536,13.63,2250000.0
2007-06-07 09:10:00,13.607,13.702,13.536,13.593,1900000.0
2007-06-07 09:15:00,13.581,13.683,13.537,13.611,1900000.0
2007-06-07 09:20:00,13.593,13.667,13.509,13.6,2150000.0
2007-06-07 09:25:00,13.677,13.686,13.502,13.614,3200000.0
2007-06-07 09:30:00,13.667,13.674,13.523,13.571,1250000.0
2007-06-07 09:35:00,13.657,13.69,13.545,13.589,1150000.0
2007-06-07 09:40:00,13.643,13.706,13.48,13.62,2050000.0
2007-06-07 09:45:00,13.639,13.686,13.495,13.64,2350000.0
2007-06-07 09:50:00,13.67,13.673,13.564,13.646,900000.0
2007-06-07 09:55:00,13.601,13.74,13.564,13.672,1800000.0
2007-06-07 10:00:00,13.702,13.713,13.567,13.572,1950000.0
2007-06-07 10:05:00,13.664,13.716,13.532,13.687,2150000.0
2007-06-07 10:10:00,13.666,13.71,13.56,13.625,1650000.0
2007-06-07 10:15:00,13.665,13.726,13.549,13.576,1350000.0
2007-06-07 10:20:00,13.581,13.714,13.541,13.642,2250000.0
2007-06-07 10:25:00,13.692,13.701,13.51,13.547,1900000.0
2007-06-07 10:30:00,13.686,13.714,13.538,13.624,1800000.0
2007-06-07 10:35:00,13.555,13.688,13.528,13.603,1900000.0
2007-06-07 10:40:00,13.61,13.734,13.504,13.528,2150000.0
2007-06-07 10:45:00,13.648,13.654,13.516,13.618,1350000.0
2007-06-07 10:50:00,13.532,13.697,13.486,13.636,1700000.0
2007-06-07 10:55:00,13.624,13.672,13.546,13.593,1250000.0
2007-06-07 11:00:00,13.571,13.692,13.518,13.61,2350000.0
2007-06-07 11:05:00,13.628,13.695,13.532,13.553,2000000.0
2007-06-07 11:10:00,13.641,13.71,13.555,13.612,1500000.0
2007-06-07 11:15:00,13.68,13.693,13.505,13.576,2100000.0
2007-06-07 11:20:00,13.63,13.703,13.525,13.588,1950000.0
2007-06-07 11:25:00,13.577,13.697,13.52,13.587,1700000.0
2007-06-07 11:30:00,13.58,13.655,13.491,13.605,2200000.0
2007-06-07 11:35:00,13.629,13.676,13.499,13.629,1500000.0
2007-06-07 11:40:00,13.528,13.666,13.487,13.597,1800000.0
2007-06-07 11:45:00,13.552,13.671,13.484,13.612,2300000.0
2007-06-07 11:50:00,13.654,13.654,13.477,13.515,1250000.0
2007-06-07 11:55:00,13.57,13.647,13.422,13.626,1850000.0
2007-06-07 12:00:00,13.577,13.652,13.468,13.495,2350000.0
2007-06-07 12:05:00,13.668,13.672,13.524,13.64,1850000.0
2007-06-07 12:10:00,13.632,13.694,13.508,13.653,2100000.0
2007-06-07 12:15:00,13.65,13.666,13.483,13.556,2000000.0
2007-06-07 12:20:00,13.513,13.691,13.497,13.621,2400000.0
2007-06-07 12:25:00,13.625,13.687,13.483,13.565,2300000.0
2007-06-07 12:30:00,13.561,13.658,13.491,13.596,2000000.0
2007-06-07 12:35:00,13.626,13.642,13.484,13.541,2250000.0
2007-06-07 12:40:00,13.611,13.646,13.495,13.626,1850000.0
2007-06-07 12:45:00,13.521,13.646,13.463,13.532,2100000.0
2007-06-07 12:50:00,13.493,13.655,13.49,13.522,2250000.0
2007-06-07 12:55:00,13.492,13.667,13.452,13.54,2400000.0
2007-06-07 13:00:00,13.656,13.677,13.475,13.583,2300000.0
2007-06-07 13:05:00,13.495,13.644,13.489,13.554,2150000.0
2007-06-07 13:10:00,13.456,13.662,13.456,13.608,2000000.0
2007-06-07 13:15:00,13.627,13.644,13.51,13.585,2300000.0
2007-06-07 13:20:00,13.614,13.643,13.494,13.603,2350000.0
2007-06-07 13:25:00,13.499,13.625,13.475,13.59,2050000.0
2007-06-07 13:30:00,13.59,13.633,13.495,13.553,1850000.0
2007-06-07 13:35:00,13.65,13.657,13.484,13.488,1700000.0
2007-06-07 13:40:00,13.601,13.683,13.47,13.48,2150000.0
2007-06-07 13:45:00,13.607,13.695,13.488,13.488,1950000.0
2007-06-07 13:50:00,13.517,13.636,13.467,13.605,2100000.0
2007-06-07 13:55:00,13.628,13.638,13.486,13.594,1800000.0
2007-06-07 14:00:00,13.624,13.642,13.466,13.565,1950000.0
2007-06-07 14:05:00,13.578,13.615,13.473,13.53,2000000.0
2007-06-07 14:10:00,13.558,13.61,13.442,13.496,2200000.0
2007-06-07 14:15:00,13.524,13.658,13.456,13.593,1950000.0
2007-06-07 14:20:00,13.592,13.605,13.42,13.517,2250000.0
2007-06-07 14:25:00,13.473,13.664,13.456,13.624,2100000.0
2007-06-07 14:30:00,13.596,13.666,13.471,13.615,2100000.0
2007-06-07 14:35:00,13.64,13.659,13.48,13.539,2050000.0
2007-06-07 14:40:00,13.554,13.645,13.48,13.535,2000000.0
2007-06-07 14:45:00,13.62,13.63,13.471,13.586,2250000.0
2007-06-07 14:50:00,13.503,13.636,13.45,13.466,2200000.0
2007-06-07 14:55:00,13.502,13.625,13.439,13.494,2200000.0
2007-06-07 15:00:00,13.585,13.679,13.485,13.56,2150000.0
2007-06-07 15:05:00,13.537,13.659,13.481,13.496,2300000.0
2007-06-07 15:10:00,13.54,13.655,13.476,13.516,2250000.0
2007-06-07 15:15:00,13.527,13.66,13.462,13.526,2400000.0
2007-06-07 15:20:00,13.583,13.632,13.466,13.612,2000000.0
2007-06-07 15:25:00,13.436,13.595,13.436,13.595,2050000.0
2007-06-07 15:30:00,13.594,13.612,13.44,13.599,2500000.0
2007-06-07 15:35:00,13.567,13.627,13.421,13.501,2400000.0
2007-06-07 15:40:00,13.475,13.617,13.448,13.537,2100000.0
2007-06-07 15:45:00,13.611,13.633,13.474,13.598,2100000.0
2007-06-07 15:50:00,13.557,13.659,13.485,13.59,1950000.0
2007-06-07 15:55:00,13.64,13.642,13.484,13.585,2050000.0
2007-06-07 16:00:00,13.571,13.662,13.497,13.625,1950000.0
2007-06-07 16:05:00,13.649,13.679,13.519,13.606,2200000.0
2007-06-07 16:10:00,13.598,13.682,13.494,13.527,2200000.0
2007-06-07 16:15:00,13.614,13.69,13.5,13.603,2050000.0
2007-06-07 16:20:00,13.603,13.687,13.514,13.649,2150000.0
2007-06-07 16:25:00,13.651,13.68,13.511,13.637,2250000.0
2007-06-07 16:30:00,13.555,13.695,13.525,13.564,2300000.0
2007-06-07 16:35:00,13.63,13.676,13.49,13.639,2350000.0
2007-06-07 16:40:00,13.711,13.752,13.603,13.641,2150000.0
2007-06-07 16:45:00,13.727,13.742,13.553,13.578,1950000.0
2007-06-07 16:50:00,13.668,13.745,13.567,13.59,2200000.0
2007-06-07 16:55:00,13.711,13.724,13.529,13.614,2200000.0
2007-06-07 17:00:00,13.565,13.729,13.554,13.661,2450000.0
2007-06-07 17:05:00,13.63,13.741,13.51,13.654,3500000.0
2007-06-07 17:10:00,13.572,13.695,13.486,13.624,2100000.0
2007-06-07 17:15:00,13.602,13.668,13.47,13.607,2950000.0
2007-06-07 17:20:00,13.495,13.665,13.495,13.546,2350000.0
2007-06-07 17:25:00,13.581,13.666,13.487,13.585,2450000.0
2007-06-07 17:30:00,13.639,13.668,13.506,13.531,2750000.0
2007-06-07 17:35:00,13.66,13.664,13.511,13.547,2600000.0
2007-06-07 17:40:00,13.589,13.641,13.475,13.62,2000000.0
2007-06-07 17:45:00,13.516,13.643,13.479,13.623,2350000.0
2007-06-07 17:50:00,13.657,13.676,13.472,13.514,2350000.0
2007-06-07 17:55:00,13.487,13.645,13.487,13.604,2300000.0
2007-06-07 18:00:00,13.627,13.661,13.452,13.584,2150000.0
2007-06-07 18:05:00,13.595,13.617,13.438,13.511,2050000.0
2007-06-07 18:10:00,13.479,13.625,13.414,13.469,2100000.0
2007-06-07 18:15:00,13.428,13.557,13.375,13.43,2200000.0
2007-06-07 18:20:00,13.54,13.548,13.369,13.417,2200000.0
2007-06-07 18:25:00,13.476,13.552,13.339,13.391,2150000.0
2007-06-07 18:30:00,13.511,13.511,13.328,13.471,2000000.0
2007-06-07 18:35:00,13.411,13.507,13.321,13.478,2200000.0
2007-06-07 18:40:00,13.417,13.529,13.372,13.432,2350000.0
2007-06-07 18:45:00,13.438,13.524,13.332,13.464,2300000.0
2007-06-07 18:50:00,13.497,13.516,13.298,13.46,2400000.0
2007-06-07 18:55:00,13.358,13.484,13.28,13.363,2350000.0
2007-06-07 19:00:00,13.371,13.419,13.226,13.295,2550000.0
2007-06-07 19:05:00,13.405,13.435,13.281,13.344,2000000.0
2007-06-07 19:10:00,13.393,13.466,13.286,13.369,2300000.0
2007-06-07 19:15:00,13.382,13.434,13.24,13.379,2300000.0
2007-06-07 19:20:00,13.303,13.427,13.252,13.301,2000000.0
2007-06-07 19:25:00,13.391,13.425,13.246,13.272,2100000.0
2007-06-07 19:30:00,13.348,13.414,13.233,13.314,1850000.0
2007-06-07 19:35:00,13.265,13.401,13.237,13.372,1800000.0
2007-06-07 19:40:00,13.356,13.409,13.247,13.253,1600000.0
2007-06-07 19:45:00,13.362,13.407,13.247,13.247,1900000.0
2007-06-07 19:50:00,13.357,13.416,13.251,13.296,1900000.0
2007-06-07 19:55:00,13.325,13.395,13.232,13.351,2300000.0
2007-06-07 20:00:00,13.262,13.425,13.221,13.305,1700000.0
2007-06-07 20:05:00,13.364,13.425,13.277,13.308,1200000.0
2007-06-07 20:10:00,13.368,13.404,13.295,13.343,950000.0
2007-06-07 20:15:00,13.291,13.407,13.241,13.302,1500000.0
2007-06-07 20:20:00,13.348,13.41,13.233,13.28,1900000.0
2007-06-07 20:25:00,13.367,13.367,13.254,13.294,600000.0
2007-06-07 20:30:00,13.34,13.368,13.258,13.258,750000.0
2007-06-07 20:35:00,13.346,13.424,13.261,13.365,1450000.0
2007-06-07 20:40:00,13.383,13.415,13.281,13.295,1900000.0
2007-06-07 20:45:00,13.317,13.427,13.291,13.291,750000.0
2007-06-07 20:50:00,13.385,13.448,13.262,13.352,1200000.0
2007-06-07 20:55:00,13.427,13.427,13.279,13.332,400000.0
2007-06-07 21:00:00,13.414,13.43,13.311,13.423,700000.0
2007-06-07 21:05:00,13.362,13.463,13.286,13.441,1050000.0
2007-06-07 21:10:00,13.386,13.446,13.286,13.386,900000.0
2007-06-07 21:15:00,13.416,13.427,13.321,13.367,250000.0
2007-06-07 21:20:00,13.291,13.425,13.291,13.291,600000.0
2007-06-07 21:25:00,13.427,13.427,13.285,13.398,500000.0
2007-06-07 21:30:00,13.311,13.424,13.272,13.33,950000.0
2007-06-07 21:35:00,13.438,13.438,13.301,13.306,900000.0
2007-06-07 21:40:00,13.341,13.437,13.251,13.358,1200000.0
2007-06-07 21:45:00,13.391,13.425,13.284,13.402,600000.0
2007-06-07 21:50:00,13.38,13.423,13.308,13.423,450000.0
2007-06-07 21:55:00,13.342,13.393,13.342,13.378,300000.0
2007-06-07 22:00:00,13.32,13.376,13.287,13.376,600000.0
2007-06-07 22:05:00,13.291,13.399,13.291,13.399,200000.0
2007-06-07 22:10:00,13.321,13.4,13.245,13.322,850000.0
2007-06-07 22:15:00,13.37,13.403,13.286,13.288,750000.0
2007-06-07 22:20:00,13.342,13.413,13.273,13.345,1000000.0
2007-06-07 22:25:00,13.375,13.375,13.375,13.375,50000.0
2007-06-07 22:30:00,13.336,13.391,13.333,13.335,300000.0
2007-06-07 22:35:00,13.379,13.409,13.273,13.352,1100000.0
2007-06-07 22:40:00,13.332,13.413,13.267,13.303,1000000.0
2007-06-07 22:45:00,13.302,13.397,13.288,13.347,500000.0
2007-06-07 22:50:00,13.329,13.402,13.286,13.38,750000.0
2007-06-07 22:55:00,13.376,13.403,13.26,13.346,1050000.0
2007-06-07 23:05:00,13.299,13.397,13.264,13.381,1050000.0
2007-06-07 23:10:00,13.375,13.411,13.265,13.373,900000.0
2007-06-07 23:15:00,13.374,13.379,13.274,13.371,400000.0
2007-06-07 23:20:00,13.304,13.304,13.304,13.304,50000.0
2007-06-07 23:25:00,13.36,13.428,13.308,13.347,400000.0
2007-06-07 23:40:00,13.31,13.414,13.31,13.414,100000.0
2007-06-07 23:45:00,13.379,13.379,13.273,13.334,550000.0
2007-06-08 00:00:00,13.374,13.391,13.314,13.391,300000.0
2007-06-08 00:05:00,13.396,13.412,13.267,13.267,650000.0
2007-06-08 00:10:00,13.337,13.445,13.283,13.353,1150000.0
2007-06-08 00:15:00,13.284,13.383,13.271,13.375,850000.0
2007-06-08 00:20:00,13.322,13.395,13.298,13.334,450000.0
2007-06-08 00:25:00,13.289,13.406,13.276,13.384,1200000.0
2007-06-08 00:30:00,13.395,13.411,13.271,13.374,950000.0
2007-06-08 00:35:00,13.369,13.369,13.272,13.295,200000.0
2007-06-08 00:45:00,13.313,13.409,13.292,13.292,300000.0
2007-06-08 00:55:00,13.347,13.374,13.347,13.374,150000.0
2007-06-08 01:00:00,13.378,13.412,13.267,13.267,750000.0
2007-06-08 01:05:00,13.31,13.42,13.31,13.42,100000.0
2007-06-08 01:10:00,13.294,13.413,13.269,13.413,300000.0
2007-06-08 01:15:00,13.318,13.443,13.251,13.379,850000.0
2007-06-08 01:20:00,13.364,13.4,13.294,13.4,600000.0
2007-06-08 01:25:00,13.361,13.361,13.29,13.29,150000.0
2007-06-08 01:30:00,13.394,13.424,13.276,13.383,1100000.0
2007-06-08 01:35:00,13.421,13.426,13.293,13.324,350000.0
2007-06-08 01:40:00,13.387,13.428,13.293,13.377,1300000.0
2007-06-08 01:45:00,13.396,13.43,13.29,13.43,1850000.0
2007-06-08 01:50:00,13.436,13.528,13.309,13.337,750000.0
2007-06-08 01:55:00,13.375,13.421,13.281,13.414,1350000.0
2007-06-08 02:00:00,13.326,13.346,13.308,13.308,200000.0
2007-06-08 02:05:00,13.341,13.413,13.312,13.336,700000.0
2007-06-08 02:10:00,13.334,13.334,13.334,13.334,50000.0
2007-06-08 02:15:00,13.38,13.481,13.337,13.364,1500000.0
2007-06-08 02:20:00,13.335,13.376,13.335,13.376,200000.0
2007-06-08 02:25:00,13.383,13.383,13.315,13.383,200000.0
2007-06-08 02:30:00,13.321,13.475,13.321,13.408,500000.0
2007-06-08 02:35:00,13.409,13.476,13.274,13.388,850000.0
2007-06-08 02:40:00,13.426,13.473,13.324,13.473,1000000.0
2007-06-08 02:45:00,13.344,13.447,13.344,13.447,450000.0
2007-06-08 02:50:00,13.349,13.451,13.349,13.393,300000.0
2007-06-08 02:55:00,13.424,13.424,13.35,13.352,150000.0
2007-06-08 03:00:00,13.46,13.471,13.339,13.399,400000.0
2007-06-08 03:05:00,13.368,13.444,13.353,13.353,350000.0
2007-06-08 03:10:00,13.356,13.454,13.343,13.454,1100000.0
2007-06-08 03:15:00,13.444,13.457,13.371,13.383,450000.0
2007-06-08 03:20:00,13.356,13.46,13.354,13.439,750000.0
2007-06-08 03:25:00,13.308,13.438,13.308,13.354,400000.0
2007-06-08 03:30:00,13.451,13.451,13.328,13.399,300000.0
2007-06-08 03:35:00,13.42,13.493,13.335,13.444,1250000.0
2007-06-08 03:40:00,13.41,13.514,13.352,13.408,950000.0
2007-06-08 03:45:00,13.428,13.455,13.305,13.455,1400000.0
2007-06-08 03:50:00,13.391,13.454,13.36,13.451,400000.0
2007-06-08 03:55:00,13.339,13.448,13.323,13.438,250000.0
2007-06-08 04:00:00,13.377,13.434,13.334,13.405,500000.0
2007-06-08 04:05:00,13.344,13.46,13.344,13.453,450000.0
2007-06-08 04:15:00,13.343,13.343,13.316,13.316,100000.0
2007-06-08 04:25:00,13.459,13.459,13.344,13.354,200000.0
2007-06-08 04:30:00,13.334,13.344,13.334,13.344,100000.0
2007-06-08 04:35:00,13.344,13.413,13.344,13.413,100000.0
2007-06-08 04:45:00,13.343,13.45,13.341,13.397,850000.0
2007-06-08 04:50:00,13.387,13.45,13.344,13.397,800000.0
2007-06-08 04:55:00,13.387,13.387,13.387,13.387,50000.0
2007-06-08 05:00:00,13.424,13.46,13.397,13.397,200000.0
2007-06-08 05:05:00,13.431,13.448,13.331,13.431,650000.0
2007-06-08 05:10:00,13.349,13.436,13.349,13.351,150000.0
2007-06-08 05:15:00,13.392,13.455,13.346,13.346,450000.0
2007-06-08 05:20:00,13.414,13.435,13.342,13.434,300000.0
2007-06-08 05:25:00,13.364,13.48,13.364,13.48,650000.0
2007-06-08 05:30:00,13.485,13.485,13.368,13.406,250000.0
2007-06-08 05:35:00,13.344,13.453,13.344,13.453,100000.0
2007-06-08 05:45:00,13.351,13.433,13.351,13.433,150000.0
2007-06-08 05:50:00,13.351,13.449,13.349,13.446,350000.0
2007-06-08 05:55:00,13.442,13.445,13.351,13.352,500000.0
2007-06-08 06:00:00,13.351,13.456,13.311,13.435,950000.0
2007-06-08 06:10:00,13.414,13.447,13.32,13.447,300000.0
2007-06-08 06:15:00,13.432,13.443,13.308,13.399,500000.0
2007-06-08 06:20:00,13.414,13.433,13.321,13.373,700000.0
2007-06-08 06:30:00,13.419,13.433,13.266,13.355,1100000.0
2007-06-08 06:35:00,13.388,13.436,13.29,13.426,1000000.0
2007-06-08 06:40:00,13.293,13.429,13.293,13.397,1300000.0
2007-06-08 06:45:00,13.421,13.421,13.277,13.392,750000.0
2007-06-08 06:50:00,13.268,13.429,13.264,13.389,1150000.0
2007-06-08 06:55:00,13.393,13.394,13.275,13.394,1200000.0
2007-06-08 07:05:00,13.409,13.409,13.272,13.333,450000.0
2007-06-08 07:10:00,13.413,13.433,13.239,13.421,950000.0
2007-06-08 07:15:00,13.334,13.371,13.313,13.361,500000.0
2007-06-08 07:20:00,13.347,13.41,13.304,13.38,500000.0
2007-06-08 07:25:00,13.383,13.411,13.316,13.316,350000.0
2007-06-08 07:30:00,13.379,13.41,13.337,13.337,400000.0
2007-06-08 07:35:00,13.317,13.394,13.28,13.394,1100000.0
2007-06-08 07:40:00,13.294,13.386,13.284,13.377,850000.0
2007-06-08 07:50:00,13.379,13.428,13.272,13.272,950000.0
2007-06-08 07:55:00,13.35,13.425,13.278,13.382,750000.0
2007-06-08 08:00:00,13.304,13.429,13.283,13.399,1550000.0
2007-06-08 08:05:00,13.35,13.429,13.308,13.308,1000000.0
2007-06-08 08:10:00,13.284,13.434,13.284,13.35,1050000.0
2007-06-08 08:15:00,13.38,13.437,13.27,13.276,1000000.0
2007-06-08 08:20:00,13.326,13.398,13.237,13.384,1700000.0
2007-06-08 08:25:00,13.272,13.448,13.249,13.313,1900000.0
2007-06-08 08:30:00,13.333,13.412,13.241,13.357,2150000.0
2007-06-08 08:35:00,13.283,13.408,13.248,13.297,1800000.0
2007-06-08 08:40:00,13.418,13.45,13.249,13.321,2000000.0
2007-06-08 08:45:00,13.371,13.404,13.248,13.362,2100000.0
2007-06-08 08:50:00,13.294,13.473,13.261,13.277,1750000.0
2007-06-08 08:55:00,13.34,13.406,13.251,13.309,1850000.0
2007-06-08 09:00:00,13.356,13.415,13.274,13.298,2050000.0
2007-06-08 09:05:00,13.297,13.42,13.263,13.369,2250000.0
2007-06-08 09:10:00,13.318,13.461,13.236,13.309,1900000.0
2007-06-08 09:15:00,13.259,13.401,13.227,13.272,1600000.0
2007-06-08 09:20:00,13.286,13.349,13.171,13.277,2150000.0
2007-06-08 09:25:00,13.345,13.368,13.155,13.323,3200000.0
2007-06-08 09:30:00,13.362,13.376,13.178,13.257,2100000.0
2007-06-08 09:35:00,13.366,13.383,13.222,13.253,2100000.0
2007-06-08 09:40:00,13.325,13.374,13.198,13.317,2050000.0
2007-06-08 09:45:00,13.341,13.356,13.172,13.286,2100000.0
2007-06-08 09:50:00,13.346,13.38,13.189,13.294,2600000.0
2007-06-08 09:55:00,13.207,13.332,13.168,13.216,2150000.0
2007-06-08 10:00:00,13.326,13.379,13.177,13.206,1950000.0
2007-06-08 10:05:00,13.343,13.382,13.18,13.321,2200000.0
2007-06-08 10:10:00,13.324,13.39,13.202,13.289,2050000.0
2007-06-08 10:15:00,13.31,13.4,13.218,13.263,2200000.0
2007-06-08 10:20:00,13.254,13.362,13.223,13.301,2250000.0
2007-06-08 10:25:00,13.343,13.409,13.225,13.229,2300000.0
2007-06-08 10:30:00,13.352,13.375,13.225,13.346,2250000.0
2007-06-08 10:35:00,13.254,13.395,13.182,13.324,2250000.0
2007-06-08 10:40:00,13.304,13.41,13.173,13.309,1800000.0
2007-06-08 10:45:00,13.321,13.374,13.203,13.308,2150000.0
2007-06-08 10:50:00,13.234,13.362,13.172,13.327,2200000.0
2007-06-08 10:55:00,13.276,13.397,13.212,13.353,2100000.0
2007-06-08 11:00:00,13.242,13.379,13.218,13.31,2350000.0
2007-06-08 11:05:00,13.288,13.371,13.216,13.224,2000000.0
2007-06-08 11:10:00,13.228,13.363,13.169,13.299,2300000.0
2007-06-08 11:15:00,13.342,13.4,13.224,13.248,2100000.0
2007-06-08 11:20:00,13.33,13.344,13.145,13.227,2450000.0
2007-06-08 11:25:00,13.218,13.343,13.161,13.201,2050000.0
2007-06-08 11:30:00,13.263,13.349,13.182,13.304,2200000.0
2007-06-08 11:35:00,13.318,13.364,13.168,13.293,2350000.0
2007-06-08 11:40:00,13.199,13.322,13.159,13.301,2150000.0
2007-06-08 11:45:00,13.217,13.293,13.122,13.256,2300000.0
2007-06-08 11:50:00,13.279,13.28,13.121,13.244,2100000.0
2007-06-08 11:55:00,13.23,13.308,13.106,13.249,2400000.0
2007-06-08 12:00:00,13.179,13.295,13.103,13.143,2350000.0
2007-06-08 12:05:00,13.198,13.287,13.078,13.16,2400000.0
2007-06-08 12:10:00,13.246,13.251,13.085,13.222,2100000.0
2007-06-08 12:15:00,13.235,13.265,13.091,13.176,2000000.0
2007-06-08 12:20:00,13.133,13.283,13.078,13.198,2400000.0
2007-06-08 12:25:00,13.26,13.276,13.069,13.245,2300000.0
2007-06-08 12:30:00,13.161,13.285,13.121,13.245,2000000.0
2007-06-08 12:35:00,13.268,13.29,13.147,13.189,2250000.0
2007-06-08 12:40:00,13.227,13.287,13.147,13.278,1950000.0
2007-06-08 12:45:00,13.166,13.293,13.103,13.197,2050000.0
2007-06-08 12:50:00,13.177,13.297,13.123,13.123,2250000.0
2007-06-08 12:55:00,13.126,13.328,13.097,13.133,2400000.0
2007-06-08 13:00:00,13.275,13.275,13.116,13.222,2300000.0
2007-06-08 13:05:00,13.159,13.251,13.097,13.137,2150000.0
2007-06-08 13:10:00,13.11,13.257,13.11,13.211,2000000.0
2007-06-08 13:15:00,13.209,13.251,13.077,13.193,2300000.0
2007-06-08 13:20:00,13.213,13.298,13.092,13.217,2350000.0
2007-06-08 13:25:00,13.129,13.264,13.127,13.205,2050000.0
2007-06-08 13:30:00,13.24,13.299,13.122,13.182,1850000.0
2007-06-08 13:35:00,13.255,13.277,13.133,13.193,1600000.0
2007-06-08 13:40:00,13.292,13.323,13.16,13.16,2300000.0
2007-06-08 13:45:00,13.257,13.287,13.126,13.184,2100000.0
2007-06-08 13:50:00,13.167,13.305,13.122,13.263,2100000.0
2007-06-08 13:55:00,13.323,13.323,13.161,13.251,1800000.0
2007-06-08 14:00:00,13.301,13.301,13.122,13.255,1950000.0
2007-06-08 14:05:00,13.288,13.323,13.154,13.205,2000000.0
2007-06-08 14:10:00,13.248,13.286,13.153,13.162,1950000.0
2007-06-08 14:15:00,13.216,13.298,13.139,13.265,1950000.0
2007-06-08 14:20:00,13.248,13.325,13.172,13.255,2250000.0
2007-06-08 14:25:00,13.193,13.361,13.176,13.328,2100000.0
2007-06-08 14:30:00,13.289,13.344,13.171,13.328,2100000.0
2007-06-08 14:35:00,13.34,13.366,13.162,13.262,2050000.0
2007-06-08 14:40:00,13.238,13.328,13.122,13.202,2000000.0
2007-06-08 14:45:00,13.278,13.295,13.126,13.244,2250000.0
2007-06-08 14:50:00,13.18,13.308,13.121,13.152,2200000.0
2007-06-08 14:55:00,13.185,13.281,13.091,13.136,2200000.0
2007-06-08 15:00:00,13.232,13.346,13.116,13.287,2150000.0
2007-06-08 15:05:00,13.271,13.385,13.155,13.216,2300000.0
2007-06-08 15:10:00,13.198,13.363,13.135,13.219,2300000.0
2007-06-08 15:15:00,13.213,13.317,13.124,13.221,2400000.0
2007-06-08 15:20:00,13.241,13.292,13.131,13.25,2000000.0
2007-06-08 15:25:00,13.133,13.328,13.111,13.281,2050000.0
2007-06-08 15:30:00,13.285,13.347,13.173,13.306,2400000.0
2007-06-08 15:35:00,13.274,13.312,13.118,13.236,2250000.0
2007-06-08 15:40:00,13.183,13.289,13.149,13.207,2100000.0
2007-06-08 15:45:00,13.298,13.306,13.141,13.275,1900000.0
2007-06-08 15:50:00,13.227,13.332,13.155,13.264,1950000.0
2007-06-08 15:55:00,13.274,13.31,13.156,13.231,1900000.0
2007-06-08 16:00:00,13.225,13.318,13.141,13.259,1950000.0
2007-06-08 16:05:00,13.256,13.304,13.161,13.246,2200000.0
2007-06-08 16:10:00,13.256,13.316,13.174,13.221,2200000.0
2007-06-08 16:15:00,13.249,13.337,13.16,13.228,2050000.0
2007-06-08 16:20:00,13.185,13.332,13.148,13.269,2150000.0
2007-06-08 16:25:00,13.285,13.321,13.168,13.312,2150000.0
2007-06-08 16:30:00,13.209,13.323,13.162,13.204,2300000.0
2007-06-08 16:35:00,13.272,13.34,13.105,13.266,2350000.0
2007-06-08 16:40:00,13.293,13.358,13.161,13.196,2150000.0
2007-06-08 16:45:00,13.269,13.347,13.141,13.141,1950000.0
2007-06-08 16:50:00,13.246,13.324,13.134,13.134,2200000.0
2007-06-08 16:55:00,13.286,13.345,13.142,13.198,2200000.0
2007-06-08 17:00:00,13.112,13.332,13.107,13.22,2450000.0
2007-06-08 17:05:00,13.169,13.297,13.008,13.177,3500000.0
2007-06-08 17:10:00,13.12,13.22,12.83,12.998,2300000.0
2007-06-08 17:15:00,12.992,13.061,12.809,12.893,2950000.0
2007-06-08 17:20:00,12.778,12.995,12.778,12.868,2350000.0
2007-06-08 17:25:00,12.948,13.042,12.861,12.978,2450000.0
2007-06-08 17:30:00,13.029,13.073,12.893,12.925,2750000.0
2007-06-08 17:35:00,13.013,13.026,12.828,12.928,2600000.0
2007-06-08 17:40:00,12.96,13.044,12.867,13.044,2000000.0
2007-06-08 17:45:00,12.93,13.065,12.885,13.04,2350000.0
2007-06-08 17:50:00,13.025,13.081,12.889,12.889,2350000.0
2007-06-08 17:55:00,12.891,13.024,12.84,12.981,2600000.0
2007-06-08 18:00:00,13.006,13.038,12.858,12.999,2150000.0
2007-06-08 18:05:00,13.006,13.025,12.832,12.883,2050000.0
2007-06-08 18:10:00,12.861,13.032,12.81,12.957,2100000.0
2007-06-08 18:15:00,12.883,13.033,12.845,12.896,2200000.0
2007-06-08 18:20:00,13.016,13.034,12.851,12.89,2200000.0
2007-06-08 18:25:00,12.967,12.991,12.787,12.855,2100000.0
2007-06-08 18:30:00,12.96,12.985,12.831,12.985,2000000.0
2007-06-08 18:35:00,12.907,13.022,12.843,13.004,2100000.0
2007-06-08 18:40:00,12.876,12.985,12.847,12.909,2350000.0
2007-06-08 18:45:00,12.91,13.012,12.807,12.861,2150000.0
2007-06-08 18:50:00,12.927,12.963,12.754,12.963,2150000.0
2007-06-08 18:55:00,12.851,12.969,12.827,12.853,2150000.0
2007-06-08 19:00:00,12.945,12.994,12.798,12.867,2550000.0
2007-06-08 19:05:00,12.957,12.973,12.799,12.87,1900000.0
2007-06-08 19:10:00,12.95,12.993,12.855,12.974,2150000.0
2007-06-08 19:15:00,12.969,13.006,12.827,12.933,2250000.0
2007-06-08 19:20:00,12.889,13.015,12.849,12.894,2000000.0
2007-06-08 19:25:00,12.935,12.96,12.793,12.811,2100000.0
2007-06-08 19:30:00,12.929,12.994,12.834,12.916,1850000.0
2007-06-08 19:35:00,12.911,12.982,12.806,12.962,1600000.0
2007-06-08 19:40:00,12.89,13.003,12.805,12.805,2000000.0
2007-06-08 19:45:00,12.97,13.003,12.85,12.85,1900000.0
2007-06-08 19:50:00,12.963,12.998,12.826,12.998,1550000.0
2007-06-08 19:55:00,12.878,13.027,12.842,12.941,2350000.0
2007-06-08 20:00:00,12.859,12.98,12.836,12.854,1550000.0
2007-06-08 20:05:00,12.939,12.978,12.848,12.893,1000000.0
2007-06-08 20:10:00,12.979,13.017,12.869,12.961,1200000.0
2007-06-08 20:15:00,12.95,13.023,12.835,12.954,1800000.0
2007-06-08 20:20:00,12.958,13.012,12.867,12.916,1500000.0
2007-06-08 20:25:00,12.955,13.018,12.864,12.943,900000.0
2007-06-08 20:30:00,12.985,12.985,12.859,12.868,1200000.0
2007-06-08 20:35:00,12.952,13.003,12.864,12.959,1300000.0
2007-06-08 20:40:00,12.937,13.037,12.861,12.898,1150000.0
2007-06-08 20:45:00,12.897,13.045,12.897,12.946,950000.0
2007-06-08 20:50:00,12.955,12.996,12.863,12.929,900000.0
2007-06-08 20:55:00,12.974,13.037,12.898,12.898,550000.0
2007-06-08 21:00:00,13.019,13.044,12.926,13.044,650000.0
2007-06-08 21:05:00,13.006,13.078,12.939,13.062,1250000.0
2007-06-08 21:15:00,13.024,13.105,12.924,13.072,1400000.0
2007-06-08 21:20:00,12.937,13.065,12.903,12.921,1550000.0
2007-06-08 21:25:00,13.055,13.055,12.908,13.018,1250000.0
2007-06-08 21:30:00,12.967,13.062,12.925,12.978,1150000.0
2007-06-08 21:35:00,13.073,13.073,12.953,12.956,400000.0
2007-06-08 21:40:00,13.039,13.048,12.937,13.041,1000000.0
2007-06-08 21:45:00,13.033,13.074,12.935,12.941,850000.0
2007-06-08 21:50:00,12.965,13.038,12.922,12.962,200000.0
2007-06-08 21:55:00,12.959,13.096,12.959,13.08,650000.0
2007-06-08 22:00:00,13.029,13.044,12.959,13.044,250000.0
2007-06-08 22:05:00,13.01,13.078,12.982,13.071,400000.0
2007-06-08 22:10:00,12.998,13.064,12.945,12.988,500000.0
2007-06-08 22:15:00,13.002,13.055,12.921,13.041,1550000.0
2007-06-08 22:20:00,13.002,13.041,12.935,13.027,1150000.0
2007-06-08 22:25:00,13.031,13.031,12.913,12.964,700000.0
2007-06-08 22:30:00,12.951,13.072,12.937,12.937,500000.0
2007-06-08 22:40:00,12.983,13.09,12.923,13.046,1050000.0
2007-06-08 22:45:00,13.035,13.035,12.918,13.0,450000.0
2007-06-08 22:50:00,12.999,13.062,12.956,13.062,400000.0
2007-06-08 22:55:00,13.039,13.039,12.924,13.035,600000.0
2007-06-10 23:00:00,12.968,13.04,12.968,13.04,100000.0
2007-06-10 23:05:00,12.958,13.04,12.952,13.04,300000.0
2007-06-10 23:25:00,13.055,13.083,12.971,13.044,500000.0
2007-06-10 23:30:00,12.997,13.043,12.968,12.968,150000.0
2007-06-10 23:40:00,12.955,13.036,12.943,13.036,200000.0
2007-06-10 23:50:00,13.005,13.005,12.961,12.961,100000.0
2007-06-10 23:55:00,12.998,13.065,12.998,13.065,100000.0
2007-06-11 00:00:00,12.974,13.058,12.904,13.046,450000.0
2007-06-11 00:10:00,12.954,12.954,12.954,12.954,50000.0
2007-06-11 00:15:00,12.999,13.039,12.919,13.039,650000.0
2007-06-11 00:25:00,12.944,13.036,12.931,12.939,350000.0
2007-06-11 00:30:00,13.008,13.018,12.948,12.948,350000.0
2007-06-11 00:35:00,13.015,13.017,12.981,12.981,350000.0
2007-06-11 00:40:00,13.026,13.063,12.936,12.936,700000.0
2007-06-11 00:45:00,13.051,13.052,12.948,13.052,350000.0
2007-06-11 00:50:00,13.076,13.084,12.958,13.063,650000.0
2007-06-11 00:55:00,13.016,13.049,12.95,13.035,400000.0
2007-06-11 01:00:00,13.009,13.034,12.973,12.983,300000.0
2007-06-11 01:05:00,12.946,13.05,12.926,13.013,350000.0
2007-06-11 01:15:00,12.975,13.059,12.942,13.017,550000.0
2007-06-11 01:20:00,13.038,13.054,12.944,13.05,600000.0
2007-06-11 01:25:00,12.936,13.051,12.936,13.029,600000.0
2007-06-11 01:30:00,13.041,13.073,12.976,13.027,550000.0
2007-06-11 01:35:00,13.071,13.111,12.972,13.014,350000.0
2007-06-11 01:50:00,13.069,13.081,12.943,12.943,750000.0
2007-06-11 01:55:00,12.991,13.083,12.938,12.938,1450000.0
2007-06-11 02:00:00,12.974,12.974,12.974,12.974,50000.0
2007-06-11 02:05:00,12.971,13.067,12.971,13.067,750000.0
2007-06-11 02:10:00,13.004,13.038,13.004,13.038,100000.0
2007-06-11 02:15:00,13.106,13.106,13.011,13.011,100000.0
2007-06-11 02:25:00,13.01,13.086,13.01,13.086,100000.0
2007-06-11 02:30:00,12.984,13.086,12.965,12.974,250000.0
2007-06-11 02:35:00,13.027,13.065,12.963,12.963,450000.0
2007-06-11 02:40:00,12.974,13.059,12.974,13.059,500000.0
2007-06-11 02:45:00,13.019,13.081,12.981,13.081,400000.0
2007-06-11 02:50:00,13.034,13.082,12.954,13.029,550000.0
2007-06-11 02:55:00,12.954,12.988,12.945,12.97,250000.0
2007-06-11 03:00:00,12.964,12.964,12.964,12.964,50000.0
2007-06-11 03:05:00,12.974,13.066,12.974,13.055,150000.0
2007-06-11 03:10:00,12.98,13.049,12.98,12.99,300000.0
2007-06-11 03:15:00,13.03,13.076,12.96,12.974,200000.0
2007-06-11 03:25:00,13.034,13.049,12.964,13.034,350000.0
2007-06-11 03:30:00,12.997,13.067,12.935,12.984,450000.0
2007-06-11 03:40:00,12.972,13.064,12.972,13.064,200000.0
2007-06-11 03:45:00,13.079,13.079,12.925,12.925,550000.0
2007-06-11 03:50:00,13.012,13.101,12.969,13.014,1100000.0
2007-06-11 03:55:00,13.012,13.092,12.969,12.976,800000.0
2007-06-11 04:00:00,13.053,13.061,13.053,13.061,100000.0
2007-06-11 04:05:00,12.981,13.09,12.981,13.054,450000.0
2007-06-11 04:10:00,13.09,13.09,12.981,12.986,600000.0
2007-06-11 04:15:00,12.981,12.998,12.974,12.974,200000.0
2007-06-11 04:20:00,12.963,13.082,12.963,13.044,450000.0
2007-06-11 04:30:00,12.979,12.979,12.958,12.958,100000.0
2007-06-11 04:35:00,13.096,13.104,12.974,13.047,750000.0
2007-06-11 04:40:00,13.087,13.087,12.979,12.979,250000.0
2007-06-11 04:45:00,13.032,13.096,13.001,13.093,400000.0
2007-06-11 04:50:00,13.027,13.086,12.978,13.019,750000.0
2007-06-11 05:00:00,12.979,12.979,12.979,12.979,50000.0
2007-06-11 05:05:00,12.987,13.074,12.961,13.061,550000.0
2007-06-11 05:10:00,12.979,12.979,12.979,12.979,50000.0
2007-06-11 05:15:00,13.061,13.064,12.979,13.064,300000.0
2007-06-11 05:25:00,13.068,13.085,12.976,13.082,600000.0
2007-06-11 05:30:00,13.085,13.085,13.0,13.01,200000.0
2007-06-11 05:35:00,13.064,13.097,12.967,13.078,700000.0
2007-06-11 05:40:00,13.04,13.04,12.96,12.96,100000.0
2007-06-11 05:45:00,12.979,13.074,12.979,12.988,150000.0
2007-06-11 05:50:00,13.096,13.098,12.985,12.992,700000.0
2007-06-11 05:55:00,12.966,13.103,12.966,12.989,250000.0
2007-06-11 06:00:00,12.994,12.994,12.994,12.994,50000.0
2007-06-11 06:05:00,13.08,13.11,12.977,13.024,1900000.0
2007-06-11 06:10:00,13.062,13.087,12.967,12.99,1100000.0
2007-06-11 06:15:00,12.986,13.06,12.986,13.06,150000.0
2007-06-11 06:20:00,13.015,13.024,12.978,13.024,250000.0
2007-06-11 06:25:00,13.099,13.1,12.994,13.1,850000.0
2007-06-11 06:30:00,13.083,13.152,12.937,13.026,1450000.0
2007-06-11 06:35:00,12.978,13.077,12.963,12.974,650000.0
2007-06-11 06:40:00,12.979,13.087,12.979,12.981,750000.0
2007-06-11 06:45:00,13.014,13.091,12.978,13.066,750000.0
2007-06-11 06:50:00,13.054,13.063,12.981,13.063,250000.0
2007-06-11 06:55:00,12.995,13.091,12.938,13.053,350000.0
2007-06-11 07:00:00,13.004,13.113,12.991,13.113,600000.0
2007-06-11 07:05:00,13.033,13.109,12.984,12.991,750000.0
2007-06-11 07:10:00,13.009,13.126,12.993,13.069,500000.0
2007-06-11 07:20:00,13.03,13.03,12.996,13.029,150000.0
2007-06-11 07:25:00,13.023,13.082,12.988,13.069,550000.0
2007-06-11 07:30:00,13.116,13.116,12.962,13.006,750000.0
2007-06-11 07:35:00,13.01,13.116,12.967,13.095,1250000.0
2007-06-11 07:40:00,13.125,13.125,12.976,12.985,650000.0
2007-06-11 07:45:00,12.963,13.128,12.934,13.101,1150000.0
2007-06-11 07:50:00,13.056,13.099,12.974,13.098,900000.0
2007-06-11 07:55:00,13.083,13.111,12.978,13.072,1200000.0
2007-06-11 08:00:00,13.012,13.149,12.97,13.033,1650000.0
2007-06-11 08:05:00,13.022,13.094,12.968,13.045,1700000.0
2007-06-11 08:10:00,12.997,13.156,12.982,12.992,1300000.0
2007-06-11 08:15:00,13.021,13.095,12.95,13.024,1050000.0
2007-06-11 08:20:00,13.009,13.139,12.947,13.089,1700000.0
2007-06-11 08:25:00,12.965,13.099,12.914,12.964,1900000.0
2007-06-11 08:30:00,13.03,13.107,12.941,13.047,2150000.0
2007-06-11 08:35:00,12.977,13.121,12.926,12.984,1800000.0
2007-06-11 08:40:00,13.074,13.074,12.948,13.001,1400000.0
2007-06-11 08:45:00,13.043,13.079,12.897,13.025,2100000.0
2007-06-11 08:50:00,12.988,13.103,12.919,12.956,1750000.0
2007-06-11 08:55:00,13.025,13.095,12.915,12.973,1700000.0
2007-06-11 09:00:00,13.032,13.094,12.942,12.966,2050000.0
2007-06-11 09:05:00,12.975,13.076,12.941,13.049,2250000.0
2007-06-11 09:10:00,12.961,13.102,12.953,12.973,1900000.0
2007-06-11 09:15:00,12.973,13.061,12.927,12.986,1050000.0
2007-06-11 09:20:00,13.045,13.134,12.968,13.002,1700000.0
2007-06-11 09:25:00,13.087,13.104,12.949,13.058,3200000.0
2007-06-11 09:30:00,13.084,13.088,12.939,12.989,2100000.0
2007-06-11 09:35:00,13.003,13.11,12.962,12.991,2100000.0
2007-06-11 09:40:00,13.056,13.096,12.923,13.037,2050000.0
2007-06-11 09:45:00,13.092,13.167,12.962,13.037,2100000.0
2007-06-11 09:50:00,13.098,13.126,12.936,13.064,2600000.0
2007-06-11 09:55:00,12.967,13.136,12.967,13.011,1650000.0
2007-06-11 10:00:00,13.059,13.134,12.983,13.024,1150000.0
2007-06-11 10:05:00,13.114,13.114,12.971,13.071,1200000.0
2007-06-11 10:10:00,13.073,13.106,12.922,13.022,2050000.0
2007-06-11 10:15:00,13.067,13.152,12.942,12.982,2200000.0
2007-06-11 10:20:00,13.004,13.119,12.985,13.053,2250000.0
2007-06-11 10:25:00,13.122,13.208,12.976,13.01,1700000.0
2007-06-11 10:30:00,13.14,13.177,12.995,13.101,2250000.0
2007-06-11 10:35:00,13.093,13.127,12.977,13.048,1900000.0
2007-06-11 10:40:00,13.035,13.12,12.95,12.981,2150000.0
2007-06-11 10:45:00,13.067,13.105,12.945,13.066,2150000.0
2007-06-11 10:50:00,12.98,13.139,12.932,13.086,2200000.0
2007-06-11 10:55:00,13.036,13.136,12.96,13.136,2100000.0
2007-06-11 11:00:00,13.023,13.153,12.985,13.091,2350000.0
2007-06-11 11:05:00,13.058,13.121,12.949,12.979,2000000.0
2007-06-11 11:10:00,13.009,13.137,12.983,13.048,2300000.0
2007-06-11 11:15:00,13.088,13.188,12.974,13.074,2100000.0
2007-06-11 11:20:00,13.08,13.16,12.957,13.009,2450000.0
2007-06-11 11:25:00,13.016,13.142,12.965,13.028,2050000.0
2007-06-11 11:30:00,13.046,13.146,12.988,13.096,2200000.0
2007-06-11 11:35:00,13.131,13.149,12.997,13.148,2350000.0
2007-06-11 11:40:00,13.007,13.149,12.982,13.142,2150000.0
2007-06-11 11:45:00,13.074,13.157,12.997,13.104,2300000.0
2007-06-11 11:50:00,13.128,13.16,12.996,13.134,2100000.0
2007-06-11 11:55:00,13.128,13.215,13.018,13.148,2400000.0
2007-06-11 12:00:00,13.046,13.158,12.974,13.008,2350000.0
2007-06-11 12:05:00,13.125,13.175,12.983,13.058,2400000.0
2007-06-11 12:10:00,13.122,13.201,12.985,13.145,2100000.0
2007-06-11 12:15:00,13.12,13.151,12.974,13.027,2000000.0
2007-06-11 12:20:00,13.003,13.167,12.996,13.125,2400000.0
2007-06-11 12:25:00,13.133,13.146,12.976,13.094,2300000.0
2007-06-11 12:30:00,13.041,13.145,12.984,13.135,2000000.0
2007-06-11 12:35:00,13.119,13.148,13.015,13.018,2250000.0
2007-06-11 12:40:00,13.107,13.135,12.941,13.103,2050000.0
2007-06-11 12:45:00,12.997,13.146,12.996,13.031,2050000.0
2007-06-11 12:50:00,13.045,13.152,12.958,13.009,1750000.0
2007-06-11 12:55:00,12.984,13.161,12.958,12.98,2400000.0
2007-06-11 13:00:00,13.109,13.127,12.936,13.069,2300000.0
2007-06-11 13:05:00,13.017,13.126,12.968,13.048,2150000.0
2007-06-11 13:10:00,12.991,13.142,12.979,13.045,2000000.0
2007-06-11 13:15:00,13.08,13.119,12.953,13.039,2300000.0
2007-06-11 13:20:00,13.114,13.114,12.971,13.077,1900000.0
2007-06-11 13:25:00,13.009,13.128,12.979,13.08,2050000.0
2007-06-11 13:30:00,13.027,13.118,12.968,13.024,1850000.0
2007-06-11 13:35:00,13.091,13.116,12.942,13.033,2050000.0
2007-06-11 13:40:00,13.118,13.138,12.953,12.964,2150000.0
2007-06-11 13:45:00,13.075,13.175,12.955,12.955,1950000.0
2007-06-11 13:50:00,12.987,13.116,12.946,13.069,2100000.0
2007-06-11 13:55:00,13.11,13.111,12.972,13.063,1800000.0
2007-06-11 14:00:00,13.071,13.095,12.937,13.031,1950000.0
2007-06-11 14:05:00,13.095,13.13,12.933,13.019,2000000.0
2007-06-11 14:10:00,13.046,13.105,12.918,12.954,1950000.0
2007-06-11 14:15:00,12.998,13.136,12.946,13.06,1950000.0
2007-06-11 14:20:00,13.059,13.117,12.944,13.035,2250000.0
2007-06-11 14:25:00,12.99,13.105,12.93,13.085,2100000.0
2007-06-11 14:30:00,13.05,13.096,12.885,13.077,2100000.0
2007-06-11 14:35:00,13.087,13.092,12.945,12.998,2050000.0
2007-06-11 14:40:00,12.99,13.119,12.915,12.994,2000000.0
2007-06-11 14:45:00,13.082,13.126,12.962,13.056,2250000.0
2007-06-11 14:50:00,12.985,13.136,12.949,12.971,2200000.0
2007-06-11 14:55:00,12.998,13.129,12.946,12.98,2200000.0
2007-06-11 15:00:00,13.053,13.087,12.928,13.017,2150000.0
2007-06-11 15:05:00,12.988,13.075,12.933,12.933,2300000.0
2007-06-11 15:10:00,13.0,13.099,12.903,13.001,2400000.0
2007-06-11 15:15:00,12.93,13.106,12.926,13.012,2400000.0
2007-06-11 15:20:00,13.048,13.097,12.918,13.087,2050000.0
2007-06-11 15:25:00,12.905,13.084,12.905,13.084,2050000.0
2007-06-11 15:30:00,13.076,13.113,12.934,13.083,2200000.0
2007-06-11 15:35:00,13.086,13.113,12.927,13.003,2300000.0
2007-06-11 15:40:00,12.954,13.106,12.938,13.023,2100000.0
2007-06-11 15:45:00,13.095,13.124,12.952,13.038,2200000.0
2007-06-11 15:50:00,12.955,13.06,12.855,13.019,1950000.0
2007-06-11 15:55:00,13.048,13.049,12.899,13.004,2100000.0
2007-06-11 16:00:00,13.0,13.054,12.886,13.008,1950000.0
2007-06-11 16:05:00,12.991,13.086,12.939,13.025,2200000.0
2007-06-11 16:10:00,13.02,13.104,12.95,12.985,2200000.0
2007-06-11 16:15:00,13.06,13.102,12.93,13.013,2050000.0
2007-06-11 16:20:00,12.96,13.088,12.914,13.053,2150000.0
2007-06-11 16:25:00,13.048,13.065,12.885,13.063,2050000.0
2007-06-11 16:30:00,13.008,13.08,12.905,12.984,2300000.0
2007-06-11 16:35:00,13.04,13.102,12.911,13.089,2350000.0
2007-06-11 16:40:00,13.103,13.14,12.985,13.001,2150000.0
2007-06-11 16:45:00,13.102,13.108,12.918,12.968,2050000.0
2007-06-11 16:50:00,13.042,13.1,12.942,12.973,2200000.0
2007-06-11 16:55:00,13.111,13.176,12.953,13.058,2200000.0
2007-06-11 17:00:00,13.011,13.174,12.982,13.066,2450000.0
2007-06-11 17:05:00,13.034,13.199,12.973,13.074,3500000.0
2007-06-11 17:10:00,13.048,13.167,13.002,13.125,2100000.0
2007-06-11 17:15:00,13.104,13.185,12.997,13.097,2950000.0
2007-06-11 17:20:00,13.009,13.159,12.993,13.056,2350000.0
2007-06-11 17:25:00,13.093,13.171,12.983,13.076,2300000.0
2007-06-11 17:30:00,13.103,13.169,12.992,13.054,2750000.0
2007-06-11 17:35:00,13.148,13.165,12.98,13.047,2650000.0
2007-06-11 17:40:00,13.089,13.205,13.01,13.205,2000000.0
2007-06-11 17:45:00,13.096,13.224,13.016,13.182,2350000.0
2007-06-11 17:50:00,13.222,13.243,13.007,13.061,2350000.0
2007-06-11 17:55:00,13.076,13.201,13.052,13.201,2250000.0
2007-06-11 18:00:00,13.219,13.219,13.016,13.143,2150000.0
2007-06-11 18:05:00,13.169,13.192,13.008,13.095,1850000.0
2007-06-11 18:10:00,13.064,13.203,13.039,13.153,2100000.0
2007-06-11 18:15:00,13.102,13.254,13.071,13.115,2200000.0
2007-06-11 18:20:00,13.191,13.225,13.029,13.123,2200000.0
2007-06-11 18:25:00,13.179,13.263,13.024,13.101,2300000.0
2007-06-11 18:30:00,13.183,13.226,13.054,13.206,2000000.0
2007-06-11 18:35:00,13.113,13.226,13.04,13.184,1900000.0
2007-06-11 18:40:00,13.071,13.201,13.02,13.094,2350000.0
2007-06-11 18:45:00,13.113,13.216,13.036,13.154,2050000.0
2007-06-11 18:50:00,13.178,13.229,13.062,13.206,2000000.0
2007-06-11 18:55:00,13.118,13.23,13.043,13.16,2500000.0
2007-06-11 19:00:00,13.148,13.238,13.025,13.106,2250000.0
2007-06-11 19:05:00,13.178,13.193,13.078,13.078,1700000.0
2007-06-11 19:10:00,13.185,13.217,13.056,13.158,2100000.0
2007-06-11 19:15:00,13.146,13.234,13.056,13.187,2050000.0
2007-06-11 19:20:00,13.072,13.194,13.022,13.095,2000000.0
2007-06-11 19:25:00,13.16,13.213,13.048,13.048,2100000.0
2007-06-11 19:30:00,13.164,13.202,13.06,13.151,1850000.0
2007-06-11 19:35:00,13.083,13.182,13.01,13.182,1600000.0
2007-06-11 19:40:00,13.058,13.204,13.01,13.01,2000000.0
2007-06-11 19:45:00,13.123,13.191,13.022,13.063,1900000.0
2007-06-11 19:50:00,13.179,13.219,13.064,13.088,1900000.0
2007-06-11 19:55:00,13.129,13.211,13.047,13.164,1850000.0
2007-06-11 20:00:00,13.066,13.211,13.046,13.079,1550000.0
2007-06-11 20:05:00,13.174,13.218,13.059,13.097,1150000.0
2007-06-11 20:10:00,13.153,13.173,13.087,13.134,650000.0
2007-06-11 20:15:00,13.068,13.183,13.039,13.108,1350000.0
2007-06-11 20:20:00,13.171,13.241,13.055,13.055,1850000.0
2007-06-11 20:25:00,13.165,13.186,13.056,13.061,1050000.0
2007-06-11 20:30:00,13.156,13.161,13.039,13.044,1000000.0
2007-06-11 20:35:00,13.126,13.173,13.054,13.173,450000.0
2007-06-11 20:40:00,13.161,13.201,13.038,13.048,1800000.0
2007-06-11 20:45:00,13.171,13.196,13.054,13.122,1250000.0
2007-06-11 20:50:00,13.165,13.189,13.085,13.189,350000.0
2007-06-11 20:55:00,13.154,13.185,13.046,13.166,1200000.0
2007-06-11 21:00:00,13.19,13.19,13.111,13.111,100000.0
2007-06-11 21:05:00,13.131,13.163,13.11,13.163,200000.0
2007-06-11 21:10:00,13.081,13.147,13.081,13.114,150000.0
2007-06-11 21:15:00,13.173,13.198,13.061,13.195,1050000.0
2007-06-11 21:20:00,13.083,13.227,13.061,13.063,1100000.0
2007-06-11 21:25:00,13.189,13.239,13.058,13.077,650000.0
2007-06-11 21:30:00,13.154,13.174,13.102,13.102,300000.0
2007-06-11 21:35:00,13.079,13.191,13.058,13.058,400000.0
2007-06-11 21:40:00,13.076,13.168,13.052,13.127,950000.0
2007-06-11 21:45:00,13.082,13.196,13.074,13.152,950000.0
2007-06-11 21:50:00,13.137,13.166,13.084,13.084,450000.0
2007-06-11 21:55:00,13.157,13.178,13.074,13.178,350000.0
2007-06-11 22:00:00,13.115,13.212,13.112,13.123,1000000.0
2007-06-11 22:05:00,13.116,13.201,13.041,13.102,1050000.0
2007-06-11 22:10:00,13.121,13.166,13.082,13.166,150000.0
2007-06-11 22:15:00,13.165,13.179,13.042,13.078,900000.0
2007-06-11 22:20:00,13.129,13.161,13.053,13.109,650000.0
2007-06-11 22:25:00,13.15,13.15,13.035,13.149,500000.0
2007-06-11 22:30:00,13.065,13.204,13.065,13.067,500000.0
2007-06-11 22:35:00,13.108,13.186,13.069,13.12,800000.0
2007-06-11 22:40:00,13.096,13.151,13.074,13.122,200000.0
2007-06-11 22:45:00,13.154,13.17,13.05,13.122,950000.0
2007-06-11 22:50:00,13.112,13.175,13.069,13.175,400000.0
2007-06-11 22:55:00,13.177,13.188,13.061,13.182,550000.0
2007-06-11 23:05:00,13.067,13.071,13.067,13.071,100000.0
2007-06-11 23:10:00,13.071,13.106,13.067,13.106,200000.0
2007-06-11 23:15:00,13.103,13.181,13.062,13.129,450000.0
2007-06-11 23:20:00,13.15,13.15,13.064,13.064,100000.0
2007-06-11 23:30:00,13.124,13.124,13.045,13.045,150000.0
2007-06-11 23:45:00,13.11,13.11,13.062,13.087,150000.0
2007-06-11 23:50:00,13.094,13.094,13.052,13.052,100000.0
2007-06-12 00:00:00,13.124,13.168,13.052,13.114,550000.0
2007-06-12 00:05:00,13.076,13.186,13.046,13.14,550000.0
2007-06-12 00:10:00,13.1,13.218,13.066,13.066,700000.0
2007-06-12 00:15:00,13.128,13.176,13.045,13.1,350000.0
2007-06-12 00:20:00,13.089,13.169,13.069,13.169,300000.0
2007-06-12 00:25:00,13.06,13.204,13.058,13.143,1200000.0
2007-06-12 00:30:00,13.167,13.167,13.058,13.058,700000.0
2007-06-12 00:35:00,13.119,13.176,13.086,13.13,300000.0
2007-06-12 00:45:00,13.119,13.119,13.078,13.078,100000.0
2007-06-12 00:50:00,13.153,13.17,13.112,13.17,300000.0
2007-06-12 00:55:00,13.066,13.132,13.056,13.132,450000.0
2007-06-12 01:00:00,13.094,13.149,13.052,13.103,250000.0
2007-06-12 01:05:00,13.068,13.108,13.068,13.084,250000.0
2007-06-12 01:10:00,13.076,13.227,13.051,13.173,850000.0
2007-06-12 01:15:00,13.216,13.244,13.059,13.161,900000.0
2007-06-12 01:20:00,13.178,13.186,13.062,13.095,500000.0
2007-06-12 01:30:00,13.08,13.236,13.063,13.161,650000.0
2007-06-12 01:35:00,13.202,13.202,13.06,13.106,1100000.0
2007-06-12 01:40:00,13.151,13.183,13.063,13.133,1250000.0
2007-06-12 01:50:00,13.196,13.196,13.058,13.058,350000.0
2007-06-12 01:55:00,13.119,13.19,13.061,13.182,750000.0
2007-06-12 02:00:00,13.066,13.181,13.037,13.142,1050000.0
2007-06-12 02:05:00,13.082,13.191,13.056,13.149,1250000.0
2007-06-12 02:10:00,13.099,13.2,13.033,13.058,1100000.0
2007-06-12 02:15:00,13.142,13.16,13.019,13.038,1150000.0
2007-06-12 02:20:00,13.136,13.19,13.039,13.076,1400000.0
2007-06-12 02:25:00,13.141,13.177,13.033,13.13,1400000.0
2007-06-12 02:30:00,13.134,13.17,13.062,13.128,1050000.0
2007-06-12 02:35:00,13.07,13.151,13.026,13.026,1150000.0
2007-06-12 02:40:00,13.139,13.139,13.033,13.054,900000.0
2007-06-12 02:45:00,13.1,13.197,13.042,13.107,1550000.0
2007-06-12 02:50:00,13.074,13.217,13.039,13.084,1200000.0
2007-06-12 02:55:00,13.176,13.193,13.058,13.058,1150000.0
2007-06-12 03:00:00,13.181,13.188,13.048,13.099,700000.0
2007-06-12 03:05:00,13.096,13.176,13.063,13.064,500000.0
2007-06-12 03:10:00,13.053,13.16,13.053,13.16,1600000.0
2007-06-12 03:15:00,13.124,13.157,13.054,13.157,200000.0
2007-06-12 03:20:00,13.178,13.201,13.076,13.144,1050000.0
2007-06-12 03:25:00,13.134,13.156,13.064,13.156,500000.0
2007-06-12 03:30:00,13.107,13.17,13.035,13.17,1050000.0
2007-06-12 03:35:00,13.126,13.156,13.058,13.064,300000.0
2007-06-12 03:40:00,13.134,13.17,13.064,13.066,400000.0
2007-06-12 03:45:00,13.17,13.17,13.054,13.163,800000.0
2007-06-12 03:50:00,13.123,13.203,13.043,13.045,1100000.0
2007-06-12 03:55:00,13.097,13.16,13.04,13.077,1050000.0
2007-06-12 04:00:00,13.056,13.134,13.054,13.054,250000.0
2007-06-12 04:05:00,13.056,13.167,13.034,13.166,700000.0
2007-06-12 04:10:00,13.048,13.144,13.034,13.144,800000.0
2007-06-12 04:15:00,13.036,13.126,13.034,13.041,200000.0
2007-06-12 04:20:00,13.034,13.15,13.034,13.073,950000.0
2007-06-12 04:25:00,13.169,13.169,13.064,13.148,150000.0
2007-06-12 04:30:00,13.158,13.177,13.015,13.134,500000.0
2007-06-12 04:35:00,13.186,13.186,13.042,13.156,650000.0
2007-06-12 04:45:00,13.095,13.164,13.029,13.164,950000.0
2007-06-12 04:50:00,13.044,13.13,13.044,13.129,300000.0
2007-06-12 04:55:00,13.112,13.191,13.06,13.155,800000.0
2007-06-12 05:00:00,13.077,13.149,13.034,13.149,800000.0
2007-06-12 05:05:00,13.044,13.182,13.044,13.182,850000.0
2007-06-12 05:10:00,13.054,13.145,13.053,13.054,550000.0
2007-06-12 05:15:00,13.097,13.16,13.054,13.054,450000.0
2007-06-12 05:20:00,13.179,13.179,13.04,13.04,1600000.0
2007-06-12 05:25:00,13.078,13.134,13.056,13.134,200000.0
2007-06-12 05:30:00,13.146,13.146,13.088,13.098,350000.0
2007-06-12 05:35:00,13.149,13.217,13.087,13.182,950000.0
2007-06-12 05:40:00,13.147,13.209,13.113,13.136,550000.0
2007-06-12 05:45:00,13.08,13.21,13.056,13.202,550000.0
2007-06-12 05:50:00,13.096,13.098,13.058,13.058,200000.0
2007-06-12 05:55:00,13.112,13.164,13.058,13.139,600000.0
2007-06-12 06:00:00,13.186,13.194,13.051,13.17,1550000.0
2007-06-12 06:05:00,13.093,13.176,13.085,13.124,300000.0
2007-06-12 06:15:00,13.192,13.22,13.081,13.152,350000.0
2007-06-12 06:20:00,13.094,13.214,13.091,13.127,1600000.0
2007-06-12 06:25:00,13.104,13.218,13.064,13.091,650000.0
2007-06-12 06:30:00,13.096,13.176,13.048,13.164,500000.0
2007-06-12 06:35:00,13.094,13.094,13.094,13.094,50000.0
2007-06-12 06:40:00,13.169,13.202,13.096,13.164,350000.0
2007-06-12 06:55:00,13.104,13.104,13.104,13.104,50000.0
2007-06-12 07:10:00,13.066,13.169,13.066,13.146,150000.0
2007-06-12 07:15:00,13.096,13.17,13.071,13.131,1000000.0
2007-06-12 07:20:00,13.096,13.101,13.096,13.101,100000.0
2007-06-12 07:25:00,13.155,13.198,13.079,13.103,700000.0
2007-06-12 07:30:00,13.163,13.163,13.125,13.125,100000.0
2007-06-12 07:35:00,13.192,13.192,13.125,13.127,200000.0
2007-06-12 07:40:00,13.096,13.165,13.023,13.156,350000.0
2007-06-12 07:45:00,13.158,13.214,13.078,13.172,950000.0
2007-06-12 07:50:00,13.22,13.22,13.094,13.094,300000.0
2007-06-12 07:55:00,13.136,13.212,13.084,13.198,650000.0
2007-06-12 08:00:00,13.082,13.262,13.042,13.082,1450000.0
2007-06-12 08:05:00,13.133,13.215,13.081,13.113,1150000.0
2007-06-12 08:10:00,13.043,13.213,13.037,13.043,1700000.0
2007-06-12 08:15:00,13.172,13.178,13.029,13.096,1650000.0
2007-06-12 08:20:00,13.089,13.217,13.027,13.205,1700000.0
2007-06-12 08:25:00,13.101,13.202,13.013,13.069,1900000.0
2007-06-12 08:30:00,13.122,13.213,13.027,13.178,2150000.0
2007-06-12 08:35:00,13.075,13.239,13.028,13.077,1400000.0
2007-06-12 08:40:00,13.164,13.164,13.038,13.101,1750000.0
2007-06-12 08:45:00,13.141,13.181,13.008,13.153,2100000.0
2007-06-12 08:50:00,13.074,13.206,13.042,13.042,1400000.0
2007-06-12 08:55:00,13.139,13.198,13.037,13.099,1750000.0
2007-06-12 09:00:00,13.124,13.164,13.019,13.043,2050000.0
2007-06-12 09:05:00,13.059,13.169,13.017,13.138,2250000.0
2007-06-12 09:10:00,13.081,13.148,13.016,13.034,1150000.0
2007-06-12 09:15:00,13.066,13.188,13.046,13.074,1350000.0
2007-06-12 09:20:00,13.115,13.18,13.018,13.101,1700000.0
2007-06-12 09:25:00,13.176,13.2,13.04,13.159,1650000.0
2007-06-12 09:30:00,13.194,13.194,13.024,13.083,1750000.0
2007-06-12 09:35:00,13.165,13.177,13.025,13.069,2100000.0
2007-06-12 09:40:00,13.168,13.244,13.046,13.12,1650000.0
2007-06-12 09:45:00,13.152,13.229,13.01,13.129,2100000.0
2007-06-12 09:50:00,13.167,13.207,12.965,13.116,2600000.0
2007-06-12 09:55:00,13.038,13.163,12.992,13.027,2150000.0
2007-06-12 10:00:00,13.138,13.178,13.003,13.033,1950000.0
2007-06-12 10:05:00,13.13,13.161,12.963,13.111,2000000.0
2007-06-12 10:10:00,13.145,13.149,12.944,13.078,1700000.0
2007-06-12 10:15:00,13.105,13.18,12.958,13.02,2200000.0
2007-06-12 10:20:00,13.028,13.137,12.972,13.07,2250000.0
2007-06-12 10:25:00,13.152,13.152,12.982,12.982,1850000.0
2007-06-12 10:30:00,13.028,13.161,12.992,13.123,1800000.0
2007-06-12 10:35:00,13.048,13.165,12.995,13.099,2250000.0
2007-06-12 10:40:00,13.062,13.166,12.976,13.04,2150000.0
2007-06-12 10:45:00,13.115,13.182,12.965,13.099,2150000.0
2007-06-12 10:50:00,13.045,13.178,12.972,13.149,2200000.0
2007-06-12 10:55:00,13.084,13.174,12.982,13.134,2100000.0
2007-06-12 11:00:00,13.05,13.148,13.036,13.038,1400000.0
2007-06-12 11:05:00,13.087,13.184,12.993,13.155,1600000.0
2007-06-12 11:10:00,13.012,13.162,13.012,13.08,2300000.0
2007-06-12 11:15:00,13.044,13.159,12.993,13.058,1550000.0
2007-06-12 11:20:00,13.13,13.16,12.989,13.052,2450000.0
2007-06-12 11:25:00,13.041,13.142,12.966,13.008,2050000.0
2007-06-12 11:30:00,13.0,13.164,12.965,13.101,2200000.0
2007-06-12 11:35:00,13.141,13.159,13.011,13.127,2350000.0
2007-06-12 11:40:00,13.009,13.164,12.97,13.102,2150000.0
2007-06-12 11:45:00,13.055,13.146,12.97,13.094,2300000.0
2007-06-12 11:50:00,13.116,13.139,12.964,13.102,2100000.0
2007-06-12 11:55:00,13.07,13.166,12.965,13.1,2400000.0
2007-06-12 12:00:00,13.039,13.136,12.981,13.014,2350000.0
2007-06-12 12:05:00,13.124,13.141,12.967,12.996,2400000.0
2007-06-12 12:10:00,13.115,13.141,12.988,13.118,2100000.0
2007-06-12 12:15:00,13.098,13.148,13.007,13.022,2000000.0
2007-06-12 12:20:00,12.991,13.144,12.965,13.097,2400000.0
2007-06-12 12:25:00,13.129,13.161,12.989,13.13,2300000.0
2007-06-12 12:30:00,13.08,13.164,13.004,13.117,2000000.0
2007-06-12 12:35:00,13.132,13.132,12.979,13.03,2250000.0
2007-06-12 12:40:00,13.068,13.116,12.945,13.063,2050000.0
2007-06-12 12:45:00,12.963,13.13,12.922,12.979,2200000.0
2007-06-12 12:50:00,13.014,13.164,12.909,12.979,2250000.0
2007-06-12 12:55:00,13.021,13.144,12.974,13.015,2400000.0
2007-06-12 13:00:00,13.11,13.111,12.956,13.075,2300000.0
2007-06-12 13:05:00,12.998,13.114,12.942,13.04,2150000.0
2007-06-12 13:10:00,13.014,13.164,12.972,13.068,2000000.0
2007-06-12 13:15:00,13.071,13.116,12.935,13.045,2300000.0
2007-06-12 13:20:00,13.065,13.098,12.938,13.052,2350000.0
2007-06-12 13:25:00,12.948,13.117,12.948,13.072,2050000.0
2007-06-12 13:30:00,13.064,13.119,12.956,13.026,1850000.0
2007-06-12 13:35:00,13.101,13.123,12.983,13.004,2050000.0
2007-06-12 13:40:00,13.087,13.171,12.968,13.015,2150000.0
2007-06-12 13:45:00,13.098,13.127,12.967,12.967,1950000.0
2007-06-12 13:50:00,13.048,13.135,12.946,13.0,1700000.0
2007-06-12 13:55:00,13.099,13.111,12.976,13.057,1800000.0
2007-06-12 14:00:00,13.088,13.134,12.914,13.078,1950000.0
2007-06-12 14:05:00,13.115,13.132,12.987,13.054,2000000.0
2007-06-12 14:10:00,13.121,13.191,12.956,12.981,1950000.0
2007-06-12 14:15:00,13.058,13.133,12.97,13.049,1950000.0
2007-06-12 14:20:00,13.091,13.115,12.944,13.026,2250000.0
2007-06-12 14:25:00,12.989,13.11,12.927,13.11,2100000.0
2007-06-12 14:30:00,13.072,13.123,12.946,13.075,2100000.0
2007-06-12 14:35:00,13.088,13.088,12.923,12.973,2050000.0
2007-06-12 14:40:00,12.961,13.077,12.913,12.996,2000000.0
2007-06-12 14:45:00,13.061,13.094,12.906,13.012,2250000.0
2007-06-12 14:50:00,12.982,13.092,12.916,12.916,2200000.0
2007-06-12 14:55:00,12.944,13.057,12.89,12.937,2200000.0
2007-06-12 15:00:00,13.039,13.091,12.918,13.005,2150000.0
2007-06-12 15:05:00,12.99,13.106,12.919,12.993,2300000.0
2007-06-12 15:10:00,12.964,13.101,12.923,12.988,2400000.0
2007-06-12 15:15:00,12.963,13.101,12.929,13.026,2400000.0
2007-06-12 15:20:00,13.037,13.087,12.883,13.057,1900000.0
2007-06-12 15:25:00,12.88,13.009,12.87,13.005,2050000.0
2007-06-12 15:30:00,12.987,13.022,12.863,12.992,2200000.0
2007-06-12 15:35:00,12.946,13.03,12.843,12.918,2400000.0
2007-06-12 15:40:00,12.897,13.005,12.841,12.939,2100000.0
2007-06-12 15:45:00,13.021,13.021,12.844,12.979,2100000.0
2007-06-12 15:50:00,12.923,13.01,12.843,12.956,1950000.0
2007-06-12 15:55:00,12.964,12.99,12.842,12.941,1900000.0
2007-06-12 16:00:00,12.912,12.988,12.832,12.93,1950000.0
2007-06-12 16:05:00,12.959,13.015,12.822,12.919,2200000.0
2007-06-12 16:10:00,12.919,13.004,12.823,12.913,2200000.0
2007-06-12 16:15:00,12.963,13.016,12.867,12.895,2050000.0
2007-06-12 16:20:00,12.872,13.028,12.845,12.964,2150000.0
2007-06-12 16:25:00,12.967,12.995,12.823,12.971,1950000.0
2007-06-12 16:30:00,12.907,12.982,12.829,12.881,2300000.0
2007-06-12 16:35:00,12.962,13.037,12.868,13.024,2350000.0
2007-06-12 16:40:00,13.035,13.035,12.876,12.903,2150000.0
2007-06-12 16:45:00,12.988,13.025,12.854,12.876,1950000.0
2007-06-12 16:50:00,12.977,13.095,12.871,12.943,2200000.0
2007-06-12 16:55:00,13.067,13.105,12.912,12.985,2200000.0
2007-06-12 17:00:00,12.923,13.063,12.878,13.005,2450000.0
2007-06-12 17:05:00,12.952,13.09,12.881,13.036,3500000.0
2007-06-12 17:10:00,12.92,13.081,12.895,13.027,2050000.0
2007-06-12 17:15:00,13.051,13.099,12.921,13.052,2950000.0
2007-06-12 17:20:00,12.905,13.116,12.892,12.976,2350000.0
2007-06-12 17:25:00,13.051,13.087,12.91,13.013,2200000.0
2007-06-12 17:30:00,13.043,13.137,12.881,13.006,2750000.0
2007-06-12 17:35:00,13.074,13.105,12.886,12.963,2650000.0
2007-06-12 17:40:00,13.025,13.104,12.926,13.056,2000000.0
2007-06-12 17:45:00,12.964,13.127,12.925,13.062,2350000.0
2007-06-12 17:50:00,13.078,13.087,12.913,12.946,2350000.0
2007-06-12 17:55:00,12.929,13.106,12.924,13.064,2150000.0
2007-06-12 18:00:00,13.109,13.109,12.925,13.051,2150000.0
2007-06-12 18:05:00,13.052,13.09,12.935,12.982,1850000.0
2007-06-12 18:10:00,12.934,13.085,12.895,12.989,2100000.0
2007-06-12 18:15:00,12.964,13.065,12.9,12.931,2200000.0
2007-06-12 18:20:00,13.062,13.115,12.904,12.97,2200000.0
2007-06-12 18:25:00,13.042,13.07,12.86,12.946,2100000.0
2007-06-12 18:30:00,13.062,13.08,12.882,13.031,2000000.0
2007-06-12 18:35:00,12.977,13.067,12.924,13.034,2150000.0
2007-06-12 18:40:00,12.957,13.1,12.925,12.991,2350000.0
2007-06-12 18:45:00,12.964,13.095,12.896,12.979,2050000.0
2007-06-12 18:50:00,13.031,13.076,12.895,13.076,2350000.0
2007-06-12 18:55:00,12.944,13.044,12.912,13.019,2100000.0
2007-06-12 19:00:00,13.011,13.056,12.858,12.961,2400000.0
2007-06-12 19:05:00,13.05,13.056,12.871,12.969,1850000.0
2007-06-12 19:10:00,13.023,13.064,12.886,12.996,2350000.0
2007-06-12 19:15:00,13.013,13.036,12.869,13.013,2000000.0
2007-06-12 19:20:00,12.936,13.07,12.867,12.953,2000000.0
2007-06-12 19:25:00,12.997,13.054,12.851,12.851,2100000.0
2007-06-12 19:30:00,12.954,13.021,12.867,12.976,1850000.0
2007-06-12 19:35:00,13.033,13.033,12.857,12.992,1950000.0
2007-06-12 19:40:00,12.895,13.048,12.86,12.87,2000000.0
2007-06-12 19:45:00,12.984,13.043,12.874,12.925,2100000.0
2007-06-12 19:50:00,13.008,13.063,12.889,12.961,2000000.0
2007-06-12 19:55:00,13.0,13.06,12.904,13.011,2250000.0
2007-06-12 20:00:00,12.97,13.106,12.936,12.969,1800000.0
2007-06-12 20:05:00,13.027,13.061,12.929,12.969,900000.0
2007-06-12 20:10:00,13.012,13.05,12.947,13.018,1150000.0
2007-06-12 20:15:00,12.917,13.044,12.883,12.985,1750000.0
2007-06-12 20:20:00,13.015,13.077,12.883,12.949,1700000.0
2007-06-12 20:25:00,13.032,13.063,12.93,12.994,1100000.0
2007-06-12 20:30:00,12.952,13.05,12.914,12.94,750000.0
2007-06-12 20:35:00,13.016,13.081,12.914,13.016,1250000.0
2007-06-12 20:40:00,12.992,13.041,12.887,12.893,1800000.0
2007-06-12 20:45:00,12.926,13.032,12.876,12.932,1350000.0
2007-06-12 20:50:00,12.981,13.049,12.908,12.945,950000.0
2007-06-12 20:55:00,12.967,13.03,12.924,13.014,850000.0
2007-06-12 21:00:00,13.048,13.053,12.932,13.048,750000.0
2007-06-12 21:05:00,13.005,13.047,12.887,13.04,1400000.0
2007-06-12 21:10:00,12.906,13.04,12.896,12.998,1200000.0
2007-06-12 21:15:00,13.025,13.055,12.896,13.032,700000.0
2007-06-12 21:20:00,12.917,13.071,12.824,12.859,1400000.0
2007-06-12 21:25:00,13.015,13.015,12.871,12.871,650000.0
2007-06-12 21:30:00,12.915,13.023,12.876,12.94,1050000.0
2007-06-12 21:35:00,12.881,13.009,12.856,12.969,1150000.0
2007-06-12 21:40:00,12.98,12.997,12.846,12.997,750000.0
2007-06-12 21:45:00,13.009,13.009,12.877,12.882,700000.0
2007-06-12 21:50:00,12.951,13.003,12.869,12.913,1100000.0
2007-06-12 21:55:00,12.918,12.972,12.88,12.968,750000.0
2007-06-12 22:00:00,12.961,12.972,12.889,12.921,350000.0
2007-06-12 22:05:00,12.879,13.003,12.871,12.871,900000.0
2007-06-12 22:10:00,12.93,13.011,12.865,13.011,600000.0
2007-06-12 22:20:00,12.971,12.971,12.921,12.94,150000.0
2007-06-12 22:30:00,12.926,13.002,12.867,12.919,950000.0
2007-06-12 22:35:00,12.973,12.973,12.886,12.937,250000.0
2007-06-12 22:40:00,12.929,13.02,12.873,12.914,550000.0
2007-06-12 22:45:00,12.863,12.969,12.863,12.963,1100000.0
2007-06-12 22:50:00,12.962,12.995,12.859,12.859,350000.0
2007-06-12 22:55:00,12.89,12.89,12.884,12.884,150000.0
2007-06-12 23:00:00,12.959,12.961,12.89,12.94,500000.0
2007-06-12 23:05:00,12.883,12.969,12.849,12.959,1300000.0
2007-06-12 23:10:00,12.864,12.95,12.844,12.875,1200000.0
2007-06-12 23:20:00,12.978,12.978,12.859,12.887,150000.0
2007-06-12 23:35:00,12.953,12.957,12.856,12.957,200000.0
2007-06-12 23:40:00,12.974,12.974,12.85,12.89,200000.0
2007-06-12 23:45:00,12.942,12.942,12.826,12.9,450000.0
2007-06-12 23:55:00,12.941,12.963,12.838,12.948,850000.0
2007-06-13 00:00:00,12.949,12.989,12.859,12.899,1100000.0
2007-06-13 00:05:00,12.973,12.981,12.823,12.916,1150000.0
2007-06-13 00:10:00,12.89,12.97,12.828,12.901,1750000.0
2007-06-13 00:15:00,12.838,12.949,12.821,12.878,1400000.0
2007-06-13 00:20:00,12.874,12.951,12.797,12.926,1700000.0
2007-06-13 00:25:00,12.839,12.967,12.832,12.918,1200000.0
2007-06-13 00:30:00,12.921,12.963,12.813,12.841,1800000.0
2007-06-13 00:35:00,12.869,12.926,12.836,12.918,650000.0
2007-06-13 00:40:00,12.855,12.985,12.829,12.961,1250000.0
2007-06-13 00:45:00,12.933,12.98,12.834,12.912,1150000.0
2007-06-13 00:50:00,12.928,12.959,12.842,12.843,350000.0
2007-06-13 00:55:00,12.946,12.955,12.87,12.955,250000.0
2007-06-13 01:00:00,12.879,12.932,12.832,12.835,200000.0
2007-06-13 01:05:00,12.88,13.0,12.88,12.956,200000.0
2007-06-13 01:10:00,12.869,13.008,12.844,12.942,850000.0
2007-06-13 01:15:00,12.904,12.924,12.836,12.836,450000.0
2007-06-13 01:20:00,12.973,12.989,12.866,12.972,850000.0
2007-06-13 01:25:00,12.907,12.949,12.846,12.895,350000.0
2007-06-13 01:30:00,12.961,12.993,12.82,12.936,1100000.0
2007-06-13 01:35:00,12.981,12.981,12.828,12.934,500000.0
2007-06-13 01:40:00,12.929,12.988,12.826,12.944,900000.0
2007-06-13 01:45:00,12.968,12.994,12.853,12.964,1950000.0
2007-06-13 01:50:00,12.863,13.01,12.816,12.83,1400000.0
2007-06-13 01:55:00,12.915,13.014,12.895,13.014,250000.0
2007-06-13 02:00:00,12.896,12.999,12.852,12.966,1400000.0
2007-06-13 02:05:00,12.935,13.014,12.823,12.838,1300000.0
2007-06-13 02:10:00,12.873,13.014,12.825,12.879,1350000.0
2007-06-13 02:15:00,12.95,12.979,12.829,12.922,1450000.0
2007-06-13 02:20:00,12.954,12.954,12.811,12.813,1400000.0
2007-06-13 02:25:00,12.976,12.978,12.823,12.932,1400000.0
2007-06-13 02:30:00,12.975,12.986,12.828,12.955,1450000.0
2007-06-13 02:35:00,12.878,12.966,12.81,12.956,1500000.0
2007-06-13 02:40:00,12.944,13.006,12.823,12.844,1400000.0
2007-06-13 02:45:00,12.931,12.989,12.821,12.869,1600000.0
2007-06-13 02:50:00,12.886,12.996,12.837,12.954,1150000.0
2007-06-13 02:55:00,12.897,12.984,12.863,12.878,1450000.0
2007-06-13 03:00:00,12.914,12.947,12.864,12.888,350000.0
2007-06-13 03:05:00,12.864,12.864,12.864,12.864,100000.0
2007-06-13 03:10:00,12.957,13.02,12.858,12.97,1350000.0
2007-06-13 03:15:00,12.949,13.029,12.868,12.868,900000.0
2007-06-13 03:20:00,12.868,13.007,12.868,12.981,1200000.0
2007-06-13 03:25:00,12.958,12.988,12.857,12.958,850000.0
2007-06-13 03:30:00,12.938,13.011,12.874,12.953,600000.0
2007-06-13 03:35:00,12.908,12.988,12.868,12.959,1100000.0
2007-06-13 03:40:00,12.929,12.992,12.858,12.925,750000.0
2007-06-13 03:45:00,12.867,12.999,12.833,12.833,850000.0
2007-06-13 03:50:00,12.897,12.97,12.854,12.907,1150000.0
2007-06-13 03:55:00,12.907,12.97,12.864,12.875,750000.0
2007-06-13 04:00:00,12.857,12.995,12.835,12.995,1050000.0
2007-06-13 04:05:00,12.956,12.963,12.833,12.96,1100000.0
2007-06-13 04:10:00,12.863,12.974,12.854,12.857,950000.0
2007-06-13 04:15:00,12.921,13.006,12.82,12.88,1450000.0
2007-06-13 04:20:00,12.934,12.984,12.883,12.921,350000.0
2007-06-13 04:25:00,12.907,12.97,12.864,12.924,200000.0
2007-06-13 04:30:00,12.931,12.984,12.854,12.938,450000.0
2007-06-13 04:35:00,12.934,12.999,12.864,12.937,750000.0
2007-06-13 04:40:00,12.971,12.982,12.864,12.97,650000.0
2007-06-13 04:45:00,12.858,12.917,12.858,12.867,350000.0
2007-06-13 04:50:00,12.897,12.984,12.854,12.975,1450000.0
2007-06-13 04:55:00,12.98,13.013,12.835,12.939,1400000.0
2007-06-13 05:00:00,12.938,12.992,12.89,12.95,700000.0
2007-06-13 05:05:00,12.846,12.966,12.829,12.956,750000.0
2007-06-13 05:10:00,12.857,12.958,12.849,12.849,950000.0
2007-06-13 05:15:00,12.921,12.985,12.854,12.939,700000.0
2007-06-13 05:20:00,12.885,12.921,12.885,12.921,100000.0
2007-06-13 05:25:00,12.936,13.004,12.906,12.924,450000.0
2007-06-13 05:30:00,12.882,12.987,12.856,12.971,1150000.0
2007-06-13 05:35:00,12.959,13.013,12.844,12.942,1300000.0
2007-06-13 05:40:00,12.838,12.97,12.838,12.946,650000.0
2007-06-13 05:45:00,12.893,12.992,12.83,12.944,700000.0
2007-06-13 05:50:00,12.913,12.982,12.857,12.97,850000.0
2007-06-13 05:55:00,12.879,12.981,12.825,12.874,700000.0
2007-06-13 06:00:00,12.949,12.96,12.854,12.96,1000000.0
2007-06-13 06:05:00,12.969,12.984,12.836,12.926,1150000.0
2007-06-13 06:10:00,12.957,12.962,12.879,12.887,900000.0
2007-06-13 06:15:00,12.884,12.954,12.884,12.954,100000.0
2007-06-13 06:20:00,12.951,12.959,12.854,12.891,550000.0
2007-06-13 06:25:00,12.891,12.991,12.881,12.881,350000.0
2007-06-13 06:30:00,12.977,12.977,12.874,12.874,600000.0
2007-06-13 06:35:00,12.94,13.038,12.882,12.888,800000.0
2007-06-13 06:40:00,12.948,12.994,12.857,12.874,950000.0
2007-06-13 06:45:00,12.916,13.01,12.867,12.961,1250000.0
2007-06-13 06:50:00,12.847,13.003,12.847,12.939,1100000.0
2007-06-13 06:55:00,12.871,12.981,12.826,12.981,750000.0
2007-06-13 07:00:00,12.938,12.986,12.794,12.955,1050000.0
2007-06-13 07:05:00,12.954,12.954,12.803,12.94,750000.0
2007-06-13 07:10:00,12.881,12.983,12.845,12.924,700000.0
2007-06-13 07:15:00,12.874,12.948,12.847,12.917,1100000.0
2007-06-13 07:20:00,12.876,12.969,12.842,12.911,900000.0
2007-06-13 07:25:00,12.866,12.981,12.866,12.886,850000.0
2007-06-13 07:30:00,12.961,13.0,12.91,12.91,300000.0
2007-06-13 07:35:00,12.892,12.974,12.852,12.965,1200000.0
2007-06-13 07:40:00,12.875,12.974,12.873,12.952,700000.0
2007-06-13 07:45:00,12.944,12.996,12.859,12.967,1250000.0
2007-06-13 07:50:00,12.969,13.03,12.867,12.896,600000.0
2007-06-13 07:55:00,12.89,13.002,12.886,13.002,300000.0
2007-06-13 08:00:00,12.883,13.009,12.868,12.989,700000.0
2007-06-13 08:05:00,12.928,13.013,12.894,12.949,1400000.0
2007-06-13 08:10:00,12.847,12.995,12.839,12.856,1350000.0
2007-06-13 08:15:00,12.847,13.011,12.832,12.888,1950000.0
2007-06-13 08:20:00,12.899,13.003,12.837,12.964,1700000.0
2007-06-13 08:25:00,12.842,12.976,12.799,12.845,1900000.0
2007-06-13 08:30:00,12.862,12.957,12.797,12.922,2150000.0
2007-06-13 08:35:00,12.817,12.963,12.793,12.844,1450000.0
2007-06-13 08:40:00,12.978,13.021,12.826,12.898,1750000.0
2007-06-13 08:45:00,12.927,12.96,12.818,12.903,2100000.0
2007-06-13 08:50:00,12.831,12.951,12.813,12.841,1750000.0
2007-06-13 08:55:00,12.911,12.958,12.797,12.864,1650000.0
2007-06-13 09:00:00,12.906,12.98,12.802,12.875,2050000.0
2007-06-13 09:05:00,12.871,12.978,12.842,12.929,2250000.0
2007-06-13 09:10:00,12.859,12.956,12.781,12.858,1900000.0
2007-06-13 09:15:00,12.832,12.941,12.771,12.864,1900000.0
2007-06-13 09:20:00,12.883,12.932,12.775,12.843,2150000.0
2007-06-13 09:25:00,12.928,12.989,12.765,12.928,3200000.0
2007-06-13 09:30:00,12.938,12.946,12.793,12.858,2100000.0
2007-06-13 09:35:00,12.946,12.946,12.763,12.795,2100000.0
2007-06-13 09:40:00,12.89,12.978,12.784,12.892,2050000.0
2007-06-13 09:45:00,12.939,12.95,12.788,12.881,2100000.0
2007-06-13 09:50:00,12.958,12.996,12.831,12.909,2600000.0
2007-06-13 09:55:00,12.798,12.948,12.783,12.832,2150000.0
2007-06-13 10:00:00,12.934,12.943,12.808,12.836,1950000.0
2007-06-13 10:05:00,12.927,13.009,12.792,12.902,2000000.0
2007-06-13 10:10:00,12.888,12.938,12.777,12.845,2050000.0
2007-06-13 10:15:00,12.855,12.934,12.748,12.84,2200000.0
2007-06-13 10:20:00,12.819,12.953,12.774,12.878,2250000.0
2007-06-13 10:25:00,12.908,12.941,12.749,12.788,2300000.0
2007-06-13 10:30:00,12.915,12.961,12.756,12.903,2250000.0
2007-06-13 10:35:00,12.819,12.946,12.767,12.859,2250000.0
2007-06-13 10:40:00,12.83,12.901,12.737,12.78,2150000.0
2007-06-13 10:45:00,12.876,12.989,12.754,12.866,2150000.0
2007-06-13 10:50:00,12.785,12.908,12.699,12.84,2200000.0
2007-06-13 10:55:00,12.783,12.865,12.709,12.856,2100000.0
2007-06-13 11:00:00,12.789,12.88,12.692,12.813,2350000.0
2007-06-13 11:05:00,12.788,12.869,12.684,12.738,2000000.0
2007-06-13 11:10:00,12.674,12.837,12.674,12.772,2300000.0
2007-06-13 11:15:00,12.82,12.872,12.66,12.734,2100000.0
2007-06-13 11:20:00,12.804,12.83,12.672,12.739,2450000.0
2007-06-13 11:25:00,12.735,12.845,12.677,12.711,2050000.0
2007-06-13 11:30:00,12.693,12.849,12.658,12.811,2200000.0
2007-06-13 11:35:00,12.804,12.815,12.651,12.784,2350000.0
2007-06-13 11:40:00,12.706,12.843,12.689,12.827,2150000.0
2007-06-13 11:45:00,12.739,12.851,12.69,12.826,2300000.0
2007-06-13 11:50:00,12.858,12.858,12.701,12.839,2100000.0
2007-06-13 11:55:00,12.792,12.866,12.661,12.82,2400000.0
2007-06-13 12:00:00,12.729,12.83,12.656,12.68,2350000.0
2007-06-13 12:05:00,12.844,12.869,12.685,12.768,2400000.0
2007-06-13 12:10:00,12.832,12.878,12.653,12.829,2100000.0
2007-06-13 12:15:00,12.798,12.869,12.669,12.702,2000000.0
2007-06-13 12:20:00,12.716,12.863,12.698,12.816,2400000.0
2007-06-13 12:25:00,12.837,12.916,12.69,12.776,2300000.0
2007-06-13 12:30:00,12.769,12.876,12.703,12.813,2000000.0
2007-06-13 12:35:00,12.847,12.85,12.721,12.75,2250000.0
2007-06-13 12:40:00,12.82,12.874,12.703,12.821,1850000.0
2007-06-13 12:45:00,12.697,12.84,12.655,12.734,2050000.0
2007-06-13 12:50:00,12.751,12.885,12.719,12.729,2250000.0
2007-06-13 12:55:00,12.737,12.895,12.652,12.652,2400000.0
2007-06-13 13:00:00,12.841,12.842,12.683,12.775,2300000.0
2007-06-13 13:05:00,12.715,12.856,12.669,12.717,2150000.0
2007-06-13 13:10:00,12.672,12.869,12.672,12.822,2000000.0
2007-06-13 13:15:00,12.82,12.932,12.687,12.795,2300000.0
2007-06-13 13:20:00,12.857,12.881,12.723,12.824,2350000.0
2007-06-13 13:25:00,12.762,12.936,12.751,12.855,2050000.0
2007-06-13 13:30:00,12.828,12.895,12.747,12.808,1850000.0
2007-06-13 13:35:00,12.897,12.897,12.703,12.731,2050000.0
2007-06-13 13:40:00,12.864,12.893,12.656,12.666,2150000.0
2007-06-13 13:45:00,12.796,12.884,12.652,12.703,2200000.0
2007-06-13 13:50:00,12.761,12.887,12.713,12.842,2100000.0
2007-06-13 13:55:00,12.877,12.899,12.753,12.856,1800000.0
2007-06-13 14:00:00,12.89,12.915,12.755,12.858,1950000.0
2007-06-13 14:05:00,12.929,12.953,12.799,12.84,2000000.0
2007-06-13 14:10:00,12.903,12.911,12.749,12.773,1950000.0
2007-06-13 14:15:00,12.83,12.907,12.755,12.866,1950000.0
2007-06-13 14:20:00,12.892,12.925,12.713,12.815,2250000.0
2007-06-13 14:25:00,12.778,12.934,12.731,12.924,2100000.0
2007-06-13 14:30:00,12.875,12.922,12.729,12.881,2100000.0
2007-06-13 14:35:00,12.885,12.903,12.713,12.808,2050000.0
2007-06-13 14:40:00,12.827,12.974,12.781,12.886,2000000.0
2007-06-13 14:45:00,12.95,12.988,12.849,12.933,2250000.0
2007-06-13 14:50:00,12.856,12.995,12.826,12.841,2200000.0
2007-06-13 14:55:00,12.855,12.98,12.771,12.837,2200000.0
2007-06-13 15:00:00,12.92,12.998,12.791,12.933,2150000.0
2007-06-13 15:05:00,12.901,12.991,12.811,12.899,2300000.0
2007-06-13 15:10:00,12.874,13.017,12.813,12.88,2250000.0
2007-06-13 15:15:00,12.862,13.012,12.821,12.904,2400000.0
2007-06-13 15:20:00,12.922,12.995,12.814,12.972,1900000.0
2007-06-13 15:25:00,12.852,12.975,12.832,12.954,2050000.0
2007-06-13 15:30:00,12.957,12.989,12.805,12.945,2300000.0
2007-06-13 15:35:00,12.916,12.968,12.805,12.898,2300000.0
2007-06-13 15:40:00,12.866,12.995,12.806,12.937,2100000.0
2007-06-13 15:45:00,13.002,13.032,12.834,12.987,2050000.0
2007-06-13 15:50:00,12.906,13.024,12.885,12.996,1950000.0
2007-06-13 15:55:00,13.013,13.013,12.854,12.974,1900000.0
2007-06-13 16:00:00,12.939,13.031,12.862,12.908,1950000.0
2007-06-13 16:05:00,12.939,13.013,12.819,12.916,2200000.0
2007-06-13 16:10:00,12.933,13.009,12.846,12.857,2200000.0
2007-06-13 16:15:00,12.954,13.035,12.879,12.957,2050000.0
2007-06-13 16:20:00,12.958,13.085,12.921,13.07,2150000.0
2007-06-13 16:25:00,13.055,13.109,12.915,13.107,1950000.0
2007-06-13 16:30:00,13.03,13.098,12.946,12.965,2300000.0
2007-06-13 16:35:00,13.054,13.099,12.91,13.062,2350000.0
2007-06-13 16:40:00,13.069,13.087,12.887,12.987,2150000.0
2007-06-13 16:45:00,13.085,13.145,12.944,12.964,1950000.0
2007-06-13 16:50:00,13.088,13.128,12.961,12.995,2200000.0
2007-06-13 16:55:00,13.109,13.125,12.941,13.019,2200000.0
2007-06-13 17:00:00,13.001,13.154,12.94,13.069,2450000.0
2007-06-13 17:05:00,13.02,13.126,12.938,13.079,3500000.0
2007-06-13 17:10:00,12.996,13.108,12.927,13.062,2150000.0
2007-06-13 17:15:00,13.057,13.117,12.934,13.061,2950000.0
2007-06-13 17:20:00,12.895,13.132,12.895,12.949,2350000.0
2007-06-13 17:25:00,13.022,13.107,12.933,13.021,2200000.0
2007-06-13 17:30:00,13.047,13.106,12.914,12.943,2750000.0
2007-06-13 17:35:00,13.125,13.125,12.945,12.989,2750000.0
2007-06-13 17:40:00,13.023,13.092,12.873,13.092,2000000.0
2007-06-13 17:45:00,12.971,13.101,12.906,13.032,2350000.0
2007-06-13 17:50:00,13.076,13.094,12.92,12.959,2350000.0
2007-06-13 17:55:00,12.958,13.123,12.916,13.072,2200000.0
2007-06-13 18:00:00,13.081,13.123,12.95,13.05,2150000.0
2007-06-13 18:05:00,13.068,13.118,12.941,13.005,1850000.0
2007-06-13 18:10:00,12.955,13.097,12.887,13.004,2100000.0
2007-06-13 18:15:00,12.974,13.083,12.907,12.951,2200000.0
2007-06-13 18:20:00,13.052,13.079,12.905,12.908,2200000.0
2007-06-13 18:25:00,13.026,13.087,12.885,12.975,2100000.0
2007-06-13 18:30:00,13.049,13.058,12.909,13.051,2000000.0
2007-06-13 18:35:00,12.945,13.069,12.901,13.069,1900000.0
2007-06-13 18:40:00,12.96,13.112,12.9,12.946,2350000.0
2007-06-13 18:45:00,12.973,13.083,12.904,12.971,2300000.0
2007-06-13 18:50:00,13.008,13.051,12.874,13.036,2150000.0
2007-06-13 18:55:00,12.907,13.033,12.87,13.007,2300000.0
2007-06-13 19:00:00,12.972,13.036,12.854,12.936,2450000.0
2007-06-13 19:05:00,13.009,13.009,12.867,12.907,1900000.0
2007-06-13 19:10:00,12.968,13.031,12.86,12.974,2100000.0
2007-06-13 19:15:00,12.973,13.013,12.839,12.969,2000000.0
2007-06-13 19:20:00,12.854,13.023,12.834,12.892,2000000.0
2007-06-13 19:25:00,12.961,13.019,12.842,12.895,2100000.0
2007-06-13 19:30:00,12.925,13.017,12.829,12.93,1850000.0
2007-06-13 19:35:00,12.872,13.022,12.82,12.972,1550000.0
2007-06-13 19:40:00,12.889,13.04,12.853,12.88,2000000.0
2007-06-13 19:45:00,12.941,12.989,12.848,12.859,1900000.0
2007-06-13 19:50:00,12.97,13.035,12.852,12.898,1900000.0
2007-06-13 19:55:00,12.932,12.993,12.856,12.971,1500000.0
2007-06-13 20:00:00,12.882,13.018,12.856,12.913,1550000.0
2007-06-13 20:05:00,13.004,13.057,12.869,12.923,1200000.0
2007-06-13 20:10:00,12.969,13.003,12.917,12.999,650000.0
2007-06-13 20:15:00,12.878,13.068,12.878,13.007,1350000.0
2007-06-13 20:20:00,13.017,13.07,12.864,13.022,1900000.0
2007-06-13 20:25:00,13.049,13.06,12.914,12.931,700000.0
2007-06-13 20:30:00,12.947,13.047,12.894,12.969,1200000.0
2007-06-13 20:35:00,13.022,13.038,12.913,12.999,1100000.0
2007-06-13 20:40:00,13.008,13.066,12.895,12.906,1400000.0
2007-06-13 20:45:00,13.051,13.051,12.923,12.932,950000.0
2007-06-13 20:50:00,12.938,13.053,12.919,12.947,400000.0
2007-06-13 20:55:00,12.953,13.075,12.944,13.024,1100000.0
2007-06-13 21:00:00,13.07,13.07,12.935,13.044,950000.0
2007-06-13 21:05:00,12.989,13.063,12.911,13.063,1000000.0
2007-06-13 21:10:00,13.022,13.064,12.922,13.004,750000.0
2007-06-13 21:15:00,13.033,13.081,12.923,13.064,1000000.0
2007-06-13 21:20:00,12.924,13.06,12.916,12.931,950000.0
2007-06-13 21:25:00,13.053,13.053,12.916,13.023,400000.0
2007-06-13 21:30:00,12.95,13.059,12.911,12.982,850000.0
2007-06-13 21:35:00,13.069,13.069,12.94,12.94,800000.0
2007-06-13 21:40:00,13.042,13.047,13.028,13.047,150000.0
2007-06-13 21:45:00,13.026,13.044,12.921,12.953,1400000.0
2007-06-13 21:50:00,13.028,13.073,12.964,12.964,600000.0
2007-06-13 21:55:00,13.073,13.085,12.948,13.079,1000000.0
2007-06-13 22:00:00,13.039,13.05,12.925,13.042,750000.0
2007-06-13 22:05:00,13.012,13.072,12.966,12.966,700000.0
2007-06-13 22:10:00,13.06,13.083,12.984,13.005,350000.0
2007-06-13 22:15:00,12.969,13.075,12.964,13.075,550000.0
2007-06-13 22:20:00,13.001,13.081,12.969,13.025,850000.0
2007-06-13 22:25:00,12.971,13.041,12.971,13.039,200000.0
2007-06-13 22:30:00,13.08,13.08,12.944,12.944,150000.0
2007-06-13 22:35:00,13.013,13.056,12.941,13.02,600000.0
2007-06-13 22:40:00,13.0,13.07,12.94,13.04,1600000.0
2007-06-13 22:50:00,12.995,12.995,12.956,12.986,150000.0
2007-06-13 22:55:00,12.963,13.049,12.943,13.049,500000.0
2007-06-13 23:00:00,12.963,13.034,12.963,13.034,100000.0
2007-06-13 23:05:00,12.964,13.039,12.954,13.039,600000.0
2007-06-13 23:10:00,12.964,13.039,12.954,13.039,450000.0
2007-06-13 23:35:00,12.961,12.965,12.961,12.965,100000.0
2007-06-13 23:50:00,12.994,12.994,12.952,12.952,100000.0
2007-06-13 23:55:00,12.981,13.017,12.936,12.936,200000.0
2007-06-14 00:00:00,13.024,13.078,12.954,13.066,450000.0
2007-06-14 00:10:00,12.992,13.094,12.974,12.974,400000.0
2007-06-14 00:15:00,12.964,13.025,12.964,13.0,200000.0
2007-06-14 00:20:00,12.928,13.054,12.928,13.054,250000.0
2007-06-14 00:25:00,13.076,13.076,12.974,13.054,350000.0
2007-06-14 00:30:00,13.052,13.083,12.953,13.068,500000.0
2007-06-14 00:35:00,13.068,13.076,13.038,13.076,250000.0
2007-06-14 00:40:00,13.051,13.088,12.942,12.942,700000.0
2007-06-14 00:45:00,12.995,13.089,12.989,13.049,200000.0
2007-06-14 00:50:00,13.048,13.088,12.963,13.077,500000.0
2007-06-14 00:55:00,13.036,13.072,12.962,13.034,700000.0
2007-06-14 01:00:00,13.035,13.058,12.998,13.045,250000.0
2007-06-14 01:05:00,12.969,13.084,12.968,12.977,700000.0
2007-06-14 01:10:00,13.094,13.103,12.955,13.056,1100000.0
2007-06-14 01:15:00,13.012,13.081,12.942,12.979,1100000.0
2007-06-14 01:20:00,13.073,13.088,12.966,12.989,550000.0
2007-06-14 01:25:00,13.031,13.065,12.956,13.065,1050000.0
2007-06-14 01:30:00,13.062,13.093,12.943,13.05,950000.0
2007-06-14 01:40:00,12.993,13.035,12.975,13.035,350000.0
2007-06-14 01:45:00,13.061,13.092,12.94,13.059,1250000.0
2007-06-14 01:50:00,13.095,13.138,12.957,12.967,1650000.0
2007-06-14 01:55:00,13.003,13.08,12.964,13.08,500000.0
2007-06-14 02:00:00,13.008,13.064,12.944,13.023,650000.0
2007-06-14 02:05:00,12.951,13.05,12.931,12.944,1600000.0
2007-06-14 02:10:00,12.96,13.064,12.924,13.04,950000.0
2007-06-14 02:15:00,12.971,13.054,12.916,12.934,850000.0
2007-06-14 02:20:00,12.94,13.075,12.92,12.943,1450000.0
2007-06-14 02:25:00,13.062,13.062,12.913,13.004,800000.0
2007-06-14 02:30:00,13.004,13.019,12.934,12.949,650000.0
2007-06-14 02:35:00,13.014,13.034,12.923,12.984,600000.0
2007-06-14 02:40:00,13.029,13.121,12.923,13.049,1800000.0
2007-06-14 02:45:00,12.94,13.096,12.94,13.004,1550000.0
2007-06-14 02:50:00,13.024,13.076,12.934,12.986,1350000.0
2007-06-14 02:55:00,12.982,13.063,12.922,13.05,950000.0
2007-06-14 03:00:00,13.041,13.041,12.947,12.987,750000.0
2007-06-14 03:05:00,12.961,13.107,12.933,13.059,1200000.0
2007-06-14 03:10:00,13.008,13.091,12.978,12.983,1050000.0
2007-06-14 03:15:00,13.038,13.039,12.958,13.039,200000.0
2007-06-14 03:20:00,12.954,13.06,12.954,13.024,600000.0
2007-06-14 03:25:00,13.042,13.042,12.934,12.934,500000.0
2007-06-14 03:30:00,12.977,13.04,12.934,13.04,700000.0
2007-06-14 03:35:00,12.968,13.048,12.928,13.019,950000.0
2007-06-14 03:40:00,12.934,13.089,12.934,13.007,650000.0
2007-06-14 03:45:00,12.987,13.05,12.944,13.029,750000.0
2007-06-14 03:50:00,12.989,13.069,12.944,12.987,1000000.0
2007-06-14 03:55:00,13.017,13.077,12.944,12.968,850000.0
2007-06-14 04:00:00,12.944,13.061,12.941,13.061,850000.0
2007-06-14 04:05:00,13.011,13.075,12.975,12.982,450000.0
2007-06-14 04:10:00,13.014,13.064,12.943,12.964,750000.0
2007-06-14 04:15:00,12.934,13.058,12.934,12.966,600000.0
2007-06-14 04:20:00,12.98,13.048,12.979,13.048,300000.0
2007-06-14 04:25:00,12.944,12.944,12.944,12.944,50000.0
2007-06-14 04:30:00,12.944,13.024,12.944,12.944,350000.0
2007-06-14 04:35:00,13.014,13.036,12.94,12.942,600000.0
2007-06-14 04:40:00,12.92,13.059,12.92,12.975,700000.0
2007-06-14 04:45:00,12.995,13.05,12.978,13.05,250000.0
2007-06-14 04:50:00,12.981,13.059,12.922,12.995,600000.0
2007-06-14 04:55:00,12.956,13.053,12.933,13.053,650000.0
2007-06-14 05:00:00,13.009,13.08,12.954,13.066,500000.0
2007-06-14 05:05:00,12.923,13.065,12.923,13.04,900000.0
2007-06-14 05:10:00,13.026,13.048,12.939,12.946,350000.0
2007-06-14 05:15:00,12.987,13.05,12.944,12.951,650000.0
2007-06-14 05:20:00,13.026,13.04,12.944,12.989,900000.0
2007-06-14 05:25:00,13.014,13.074,12.944,12.944,750000.0
2007-06-14 05:30:00,13.026,13.066,12.971,12.975,550000.0
2007-06-14 05:35:00,13.088,13.088,13.055,13.086,200000.0
2007-06-14 05:40:00,12.937,13.08,12.906,13.009,950000.0
2007-06-14 05:45:00,12.94,13.069,12.905,12.926,1800000.0
2007-06-14 05:50:00,13.032,13.056,12.924,12.983,1600000.0
2007-06-14 05:55:00,13.053,13.053,12.918,12.918,1250000.0
2007-06-14 06:00:00,12.957,13.046,12.914,12.974,1250000.0
2007-06-14 06:05:00,12.947,13.043,12.914,12.988,550000.0
2007-06-14 06:10:00,13.012,13.047,12.908,12.967,950000.0
2007-06-14 06:15:00,12.931,12.988,12.924,12.924,200000.0
2007-06-14 06:20:00,12.994,13.009,12.924,12.959,750000.0
2007-06-14 06:25:00,12.93,12.93,12.924,12.924,100000.0
2007-06-14 06:30:00,12.98,13.061,12.922,12.939,2300000.0
2007-06-14 06:35:00,12.946,13.079,12.923,12.951,1600000.0
2007-06-14 06:40:00,13.012,13.062,12.874,13.006,950000.0
2007-06-14 06:45:00,13.049,13.049,12.913,13.016,800000.0
2007-06-14 06:50:00,12.926,13.089,12.91,13.017,1100000.0
2007-06-14 06:55:00,13.012,13.036,12.893,12.994,1200000.0
2007-06-14 07:00:00,12.924,13.031,12.918,13.024,450000.0
2007-06-14 07:05:00,13.047,13.087,12.959,13.008,950000.0
2007-06-14 07:10:00,12.946,13.118,12.885,13.089,1050000.0
2007-06-14 07:15:00,12.959,13.031,12.924,12.924,1400000.0
2007-06-14 07:20:00,13.002,13.055,12.895,12.988,1700000.0
2007-06-14 07:25:00,12.951,13.077,12.931,12.931,1250000.0
2007-06-14 07:30:00,13.026,13.059,12.905,13.02,1200000.0
2007-06-14 07:35:00,12.95,13.041,12.911,12.948,750000.0
2007-06-14 07:40:00,12.936,13.026,12.893,12.99,1000000.0
2007-06-14 07:45:00,13.028,13.028,12.99,12.99,300000.0
2007-06-14 07:50:00,12.989,13.041,12.914,13.033,500000.0
2007-06-14 07:55:00,12.98,13.062,12.903,12.99,1250000.0
2007-06-14 08:00:00,12.948,13.074,12.871,13.021,1400000.0
2007-06-14 08:05:00,12.97,13.069,12.928,13.02,1650000.0
2007-06-14 08:10:00,12.945,13.147,12.918,12.984,1800000.0
2007-06-14 08:15:00,13.053,13.088,12.931,13.052,1950000.0
2007-06-14 08:20:00,13.008,13.096,12.924,13.074,1800000.0
2007-06-14 08:25:00,12.962,13.101,12.939,12.977,1900000.0
2007-06-14 08:30:00,12.987,13.094,12.92,13.08,2150000.0
2007-06-14 08:35:00,12.987,13.094,12.941,13.015,1800000.0
2007-06-14 08:40:00,13.093,13.108,12.951,13.054,1750000.0
2007-06-14 08:45:00,13.058,13.126,12.917,13.07,2100000.0
2007-06-14 08:50:00,13.02,13.081,12.919,12.977,1400000.0
2007-06-14 08:55:00,13.058,13.089,12.927,12.984,1900000.0
2007-06-14 09:00:00,13.041,13.087,12.933,12.954,1600000.0
2007-06-14 09:05:00,12.962,13.083,12.95,13.038,2250000.0
2007-06-14 09:10:00,12.973,13.108,12.902,13.021,1900000.0
2007-06-14 09:15:00,12.978,13.08,12.93,12.979,1900000.0
2007-06-14 09:20:00,12.977,13.047,12.878,12.976,2150000.0
2007-06-14 09:25:00,13.069,13.083,12.895,13.033,1650000.0
2007-06-14 09:30:00,13.05,13.05,12.909,12.957,2100000.0
2007-06-14 09:35:00,13.042,13.075,12.894,12.946,2100000.0
2007-06-14 09:40:00,13.038,13.104,12.889,13.004,2050000.0
2007-06-14 09:45:00,13.006,13.049,12.864,12.986,2100000.0
2007-06-14 09:50:00,13.034,13.061,12.881,12.983,2600000.0
2007-06-14 09:55:00,12.951,13.047,12.905,12.92,1300000.0
2007-06-14 10:00:00,13.038,13.071,12.919,12.979,1950000.0
2007-06-14 10:05:00,13.068,13.068,12.911,13.051,2000000.0
2007-06-14 10:10:00,13.058,13.08,12.915,12.976,2050000.0
2007-06-14 10:15:00,13.049,13.087,12.941,12.941,1300000.0
2007-06-14 10:20:00,12.989,13.078,12.922,13.0,2250000.0
2007-06-14 10:25:00,13.052,13.09,12.908,12.956,2300000.0
2007-06-14 10:30:00,13.064,13.09,12.945,13.022,2250000.0
2007-06-14 10:35:00,12.966,13.09,12.904,12.973,1900000.0
2007-06-14 10:40:00,13.0,13.097,12.908,12.924,2150000.0
2007-06-14 10:45:00,13.025,13.125,12.923,13.018,2150000.0
2007-06-14 10:50:00,12.955,13.084,12.912,13.048,2200000.0
2007-06-14 10:55:00,12.975,13.101,12.912,13.101,2100000.0
2007-06-14 11:00:00,12.951,13.072,12.929,13.051,2350000.0
2007-06-14 11:05:00,13.005,13.106,12.912,12.931,2000000.0
2007-06-14 11:10:00,12.951,13.075,12.916,12.97,2300000.0
2007-06-14 11:15:00,13.048,13.087,12.923,12.963,2100000.0
2007-06-14 11:20:00,13.057,13.123,12.905,12.957,2450000.0
2007-06-14 11:25:00,12.976,13.08,12.911,12.976,2050000.0
2007-06-14 11:30:00,12.954,13.084,12.898,13.056,2200000.0
2007-06-14 11:35:00,13.054,13.117,12.932,13.07,2350000.0
2007-06-14 11:40:00,13.002,13.144,12.913,13.044,2150000.0
2007-06-14 11:45:00,12.999,13.091,12.937,13.035,2300000.0
2007-06-14 11:50:00,13.071,13.071,12.905,13.036,2100000.0
2007-06-14 11:55:00,13.008,13.084,12.88,13.057,2400000.0
2007-06-14 12:00:00,13.013,13.13,12.923,12.957,2350000.0
2007-06-14 12:05:00,13.064,13.073,12.903,12.955,2400000.0
2007-06-14 12:10:00,13.054,13.066,12.891,13.026,2100000.0
2007-06-14 12:15:00,13.033,13.05,12.842,12.925,2000000.0
2007-06-14 12:20:00,12.853,13.031,12.852,12.976,2400000.0
2007-06-14 12:25:00,13.012,13.081,12.903,12.941,1850000.0
2007-06-14 12:30:00,12.929,13.056,12.906,13.023,2000000.0
2007-06-14 12:35:00,13.046,13.06,12.925,12.981,2250000.0
2007-06-14 12:40:00,13.007,13.04,12.874,13.018,1850000.0
2007-06-14 12:45:00,12.931,13.054,12.848,12.922,2100000.0
2007-06-14 12:50:00,12.933,13.052,12.863,12.89,2250000.0
2007-06-14 12:55:00,12.869,13.026,12.839,12.892,2400000.0
2007-06-14 13:00:00,13.004,13.005,12.841,12.965,2300000.0
2007-06-14 13:05:00,12.929,13.025,12.84,12.942,2150000.0
2007-06-14 13:10:00,12.878,13.026,12.873,12.938,2000000.0
2007-06-14 13:15:00,12.952,13.016,12.825,12.934,2300000.0
2007-06-14 13:20:00,12.99,13.034,12.814,12.986,2350000.0
2007-06-14 13:25:00,12.908,13.063,12.87,12.956,2050000.0
2007-06-14 13:30:00,12.954,13.018,12.879,12.919,1850000.0
2007-06-14 13:35:00,13.01,13.056,12.898,12.898,2050000.0
2007-06-14 13:40:00,13.034,13.052,12.861,12.861,2150000.0
2007-06-14 13:45:00,12.961,13.036,12.873,12.905,1950000.0
2007-06-14 13:50:00,12.919,13.054,12.888,13.036,2100000.0
2007-06-14 13:55:00,13.061,13.061,12.904,13.006,1800000.0
2007-06-14 14:00:00,13.065,13.074,12.887,12.999,1950000.0
2007-06-14 14:05:00,13.015,13.055,12.881,12.933,2000000.0
2007-06-14 14:10:00,13.006,13.061,12.894,12.928,1950000.0
2007-06-14 14:15:00,12.957,13.056,12.866,12.953,1950000.0
2007-06-14 14:20:00,12.966,12.986,12.821,12.907,2250000.0
2007-06-14 14:25:00,12.84,12.986,12.764,12.931,2100000.0
2007-06-14 14:30:00,12.93,12.975,12.803,12.903,2100000.0
2007-06-14 14:35:00,12.933,12.963,12.81,12.855,2050000.0
2007-06-14 14:40:00,12.85,13.014,12.845,12.934,2000000.0
2007-06-14 14:45:00,13.0,13.009,12.844,12.943,2250000.0
2007-06-14 14:50:00,12.868,12.985,12.822,12.838,2200000.0
2007-06-14 14:55:00,12.865,12.968,12.808,12.84,2200000.0
2007-06-14 15:00:00,12.945,12.999,12.807,12.921,2150000.0
2007-06-14 15:05:00,12.933,13.004,12.867,12.897,2300000.0
2007-06-14 15:10:00,12.914,13.036,12.876,12.962,2250000.0
2007-06-14 15:15:00,12.861,13.099,12.861,12.955,2400000.0
2007-06-14 15:20:00,13.001,13.056,12.871,13.056,2000000.0
2007-06-14 15:25:00,12.882,13.044,12.873,12.998,2050000.0
2007-06-14 15:30:00,13.021,13.052,12.888,13.052,2500000.0
2007-06-14 15:35:00,12.998,13.055,12.848,12.961,2300000.0
2007-06-14 15:40:00,12.935,13.043,12.902,12.943,2100000.0
2007-06-14 15:45:00,13.032,13.081,12.871,13.04,1950000.0
2007-06-14 15:50:00,12.986,13.075,12.916,13.057,1950000.0
2007-06-14 15:55:00,13.049,13.125,12.934,13.053,2200000.0
2007-06-14 16:00:00,13.027,13.127,12.945,13.082,1950000.0
2007-06-14 16:05:00,13.101,13.166,12.982,13.064,2200000.0
2007-06-14 16:10:00,13.063,13.124,12.958,13.023,2200000.0
2007-06-14 16:15:00,13.08,13.151,12.97,13.004,2050000.0
2007-06-14 16:20:00,13.0,13.094,12.914,13.079,2150000.0
2007-06-14 16:25:00,13.052,13.124,12.966,13.12,1950000.0
2007-06-14 16:30:00,13.031,13.13,12.967,13.02,2300000.0
2007-06-14 16:35:00,13.096,13.152,12.942,13.108,2350000.0
2007-06-14 16:40:00,13.143,13.143,12.985,13.013,2150000.0
2007-06-14 16:45:00,13.092,13.137,12.956,13.002,1950000.0
2007-06-14 16:50:00,13.085,13.145,12.972,12.996,2200000.0
2007-06-14 16:55:00,13.143,13.151,12.989,13.062,2200000.0
2007-06-14 17:00:00,12.997,13.183,12.928,13.049,2450000.0
2007-06-14 17:05:00,12.986,13.143,12.893,13.09,3500000.0
2007-06-14 17:10:00,12.995,13.137,12.963,13.082,2150000.0
2007-06-14 17:15:00,13.096,13.123,12.932,13.062,2950000.0
2007-06-14 17:20:00,12.954,13.138,12.941,12.979,2350000.0
2007-06-14 17:25:00,13.086,13.131,12.96,13.031,2200000.0
2007-06-14 17:30:00,13.094,13.123,12.942,12.974,2750000.0
2007-06-14 17:35:00,13.133,13.133,12.93,13.001,2600000.0
2007-06-14 17:40:00,13.035,13.124,12.959,13.124,2000000.0
2007-06-14 17:45:00,13.007,13.161,12.933,13.103,2350000.0
2007-06-14 17:50:00,13.134,13.165,12.961,12.965,2350000.0
2007-06-14 17:55:00,12.99,13.12,12.948,13.075,2050000.0
2007-06-14 18:00:00,13.102,13.125,12.962,13.08,2150000.0
2007-06-14 18:05:00,13.072,13.127,12.955,13.023,1850000.0
2007-06-14 18:10:00,13.008,13.138,12.957,13.078,2100000.0
2007-06-14 18:15:00,13.037,13.182,12.983,13.031,2200000.0
2007-06-14 18:20:00,13.115,13.162,12.971,12.974,2200000.0
2007-06-14 18:25:00,13.093,13.155,12.98,13.038,2100000.0
2007-06-14 18:30:00,13.114,13.158,12.991,13.124,2000000.0
2007-06-14 18:35:00,13.065,13.15,12.998,13.134,2100000.0
2007-06-14 18:40:00,13.042,13.162,12.99,13.091,2350000.0
2007-06-14 18:45:00,13.088,13.176,13.008,13.066,2050000.0
2007-06-14 18:50:00,13.123,13.158,12.971,13.144,2300000.0
2007-06-14 18:55:00,12.989,13.136,12.987,13.098,2050000.0
2007-06-14 19:00:00,13.068,13.16,12.971,13.04,2250000.0
2007-06-14 19:05:00,13.108,13.117,12.967,12.994,1650000.0
2007-06-14 19:10:00,13.107,13.119,12.965,13.08,2250000.0
2007-06-14 19:15:00,13.08,13.132,12.955,13.068,2300000.0
2007-06-14 19:20:00,13.02,13.125,12.925,12.994,2000000.0
2007-06-14 19:25:00,13.095,13.119,12.969,12.982,2100000.0
2007-06-14 19:30:00,13.038,13.137,12.937,13.027,1850000.0
2007-06-14 19:35:00,13.025,13.082,12.947,13.082,600000.0
2007-06-14 19:40:00,12.978,13.139,12.954,12.971,2000000.0
2007-06-14 19:45:00,13.033,13.113,12.932,13.002,1650000.0
2007-06-14 19:50:00,13.08,13.094,12.943,12.988,1400000.0
2007-06-14 19:55:00,12.992,13.147,12.937,13.01,1650000.0
2007-06-14 20:00:00,13.005,13.101,12.928,13.004,1150000.0
2007-06-14 20:05:00,13.072,13.081,12.954,13.003,650000.0
2007-06-14 20:10:00,13.069,13.118,12.998,13.076,1050000.0
2007-06-14 20:15:00,13.071,13.122,12.939,13.05,2000000.0
2007-06-14 20:20:00,13.058,13.112,12.943,13.03,1450000.0
2007-06-14 20:25:00,13.085,13.085,12.991,13.011,500000.0
2007-06-14 20:30:00,13.052,13.128,12.942,12.96,700000.0
2007-06-14 20:35:00,13.064,13.117,12.964,13.08,1500000.0
2007-06-14 20:40:00,13.042,13.11,12.947,12.994,1800000.0
2007-06-14 20:45:00,12.98,13.131,12.964,12.981,2050000.0
2007-06-14 20:50:00,13.046,13.069,12.939,13.014,1100000.0
2007-06-14 20:55:00,12.996,12.996,12.996,12.996,50000.0
2007-06-14 21:00:00,12.984,13.116,12.984,13.105,1800000.0
2007-06-14 21:05:00,13.102,13.118,12.981,13.118,1150000.0
2007-06-14 21:10:00,12.983,13.123,12.983,13.086,600000.0
2007-06-14 21:15:00,13.135,13.148,13.024,13.086,350000.0
2007-06-14 21:20:00,12.996,13.126,12.924,12.947,550000.0
2007-06-14 21:25:00,13.097,13.156,12.943,13.108,1350000.0
2007-06-14 21:30:00,13.102,13.116,12.998,13.116,150000.0
2007-06-14 21:35:00,13.117,13.117,12.968,12.968,750000.0
2007-06-14 21:40:00,12.992,13.071,12.94,12.987,800000.0
2007-06-14 21:45:00,13.07,13.117,12.967,13.055,800000.0
2007-06-14 21:50:00,13.057,13.087,13.045,13.076,450000.0
2007-06-14 21:55:00,12.999,13.116,12.986,12.986,700000.0
2007-06-14 22:00:00,13.01,13.098,12.984,13.009,250000.0
2007-06-14 22:05:00,13.047,13.113,13.003,13.005,650000.0
2007-06-14 22:10:00,13.059,13.113,12.98,13.035,850000.0
2007-06-14 22:15:00,13.102,13.102,12.961,12.995,350000.0
2007-06-14 22:25:00,13.074,13.076,13.019,13.023,350000.0
2007-06-14 22:30:00,13.028,13.091,12.954,12.954,450000.0
2007-06-14 22:35:00,13.079,13.109,12.973,13.045,600000.0
2007-06-14 22:40:00,13.011,13.103,12.937,12.992,1000000.0
2007-06-14 22:50:00,12.97,13.061,12.97,12.988,350000.0
2007-06-14 22:55:00,13.079,13.079,12.973,13.079,500000.0
2007-06-14 23:00:00,12.991,13.061,12.984,13.035,350000.0
2007-06-14 23:05:00,12.994,12.994,12.994,12.994,100000.0
2007-06-14 23:10:00,12.996,12.996,12.996,12.996,50000.0
2007-06-14 23:15:00,13.082,13.082,12.997,12.997,200000.0
2007-06-14 23:30:00,12.978,13.102,12.978,13.102,200000.0
2007-06-14 23:35:00,13.004,13.004,13.002,13.002,100000.0
2007-06-15 00:00:00,13.13,13.23,12.976,13.006,700000.0
2007-06-15 00:05:00,12.993,13.121,12.954,13.002,900000.0
2007-06-15 00:10:00,13.004,13.075,13.004,13.039,400000.0
2007-06-15 00:20:00,13.009,13.126,12.984,13.102,1750000.0
2007-06-15 00:25:00,13.009,13.131,12.996,13.082,1450000.0
2007-06-15 00:30:00,13.111,13.125,13.014,13.028,850000.0
2007-06-15 00:35:00,13.041,13.104,13.008,13.101,650000.0
2007-06-15 00:40:00,13.121,13.163,13.034,13.066,300000.0
2007-06-15 00:45:00,13.053,13.149,13.053,13.149,100000.0
2007-06-15 01:00:00,13.107,13.14,13.0,13.063,550000.0
2007-06-15 01:05:00,13.009,13.137,13.009,13.106,450000.0
2007-06-15 01:10:00,13.019,13.138,12.994,13.088,400000.0
2007-06-15 01:15:00,13.045,13.114,12.976,13.01,800000.0
2007-06-15 01:20:00,13.029,13.163,12.959,13.112,1150000.0
2007-06-15 01:25:00,13.047,13.089,12.986,13.005,600000.0
2007-06-15 01:30:00,13.083,13.121,12.956,13.0,1550000.0
2007-06-15 01:35:00,13.117,13.117,12.956,13.006,400000.0
2007-06-15 01:40:00,13.074,13.108,12.973,13.061,1300000.0
2007-06-15 01:45:00,13.086,13.124,12.995,13.124,800000.0
2007-06-15 01:50:00,13.089,13.126,12.979,13.061,700000.0
2007-06-15 01:55:00,12.984,13.114,12.984,13.114,150000.0
2007-06-15 02:00:00,13.106,13.117,12.976,13.073,1400000.0
2007-06-15 02:05:00,13.084,13.13,12.967,12.992,950000.0
2007-06-15 02:10:00,13.01,13.119,12.977,13.08,1150000.0
2007-06-15 02:15:00,13.082,13.105,12.938,12.968,1250000.0
2007-06-15 02:20:00,13.041,13.092,12.945,13.064,1400000.0
2007-06-15 02:25:00,13.002,13.15,12.945,12.945,1300000.0
2007-06-15 02:30:00,13.034,13.083,12.91,13.037,1150000.0
2007-06-15 02:35:00,13.024,13.094,12.933,13.069,1400000.0
2007-06-15 02:40:00,13.086,13.094,12.954,13.039,1300000.0
2007-06-15 02:45:00,13.032,13.093,12.968,13.001,1450000.0
2007-06-15 02:50:00,13.056,13.104,12.994,13.022,1000000.0
2007-06-15 02:55:00,13.017,13.08,12.953,12.968,750000.0
2007-06-15 03:00:00,13.076,13.076,12.958,13.007,650000.0
2007-06-15 03:05:00,12.983,13.087,12.954,13.061,850000.0
2007-06-15 03:10:00,13.07,13.114,12.951,13.09,1850000.0
2007-06-15 03:15:00,13.054,13.126,12.967,13.001,1250000.0
2007-06-15 03:20:00,13.118,13.125,12.988,13.1,1200000.0
2007-06-15 03:25:00,13.03,13.114,12.984,12.984,550000.0
2007-06-15 03:30:00,12.986,13.09,12.984,13.055,850000.0
2007-06-15 03:35:00,13.018,13.115,12.978,13.069,1000000.0
2007-06-15 03:40:00,12.984,12.998,12.984,12.996,200000.0
2007-06-15 03:45:00,12.984,13.115,12.984,13.078,550000.0
2007-06-15 03:50:00,13.024,13.109,12.964,13.027,1150000.0
2007-06-15 03:55:00,13.021,13.094,12.958,13.044,600000.0
2007-06-15 04:00:00,12.974,13.08,12.974,13.008,750000.0
2007-06-15 04:05:00,13.04,13.088,12.968,13.044,1350000.0
2007-06-15 04:10:00,13.088,13.103,12.959,13.035,1150000.0
2007-06-15 04:15:00,12.974,13.1,12.974,13.018,900000.0
2007-06-15 04:20:00,13.069,13.113,12.974,13.047,1000000.0
2007-06-15 04:25:00,12.97,13.098,12.97,13.041,650000.0
2007-06-15 04:30:00,12.974,12.981,12.961,12.961,200000.0
2007-06-15 04:35:00,12.974,13.076,12.971,12.971,350000.0
2007-06-15 04:40:00,12.97,13.08,12.97,13.079,750000.0
2007-06-15 04:45:00,13.025,13.08,12.974,13.066,800000.0
2007-06-15 04:50:00,13.009,13.107,12.956,13.074,750000.0
2007-06-15 04:55:00,13.069,13.083,12.974,13.056,550000.0
2007-06-15 05:00:00,12.986,13.086,12.951,13.086,500000.0
2007-06-15 05:05:00,12.974,13.104,12.974,13.104,650000.0
2007-06-15 05:10:00,13.034,13.13,12.984,13.069,1000000.0
2007-06-15 05:15:00,13.039,13.143,12.975,13.084,950000.0
2007-06-15 05:20:00,13.029,13.1,12.976,13.008,1350000.0
2007-06-15 05:25:00,12.963,13.1,12.958,13.086,800000.0
2007-06-15 05:30:00,13.027,13.075,12.984,13.075,550000.0
2007-06-15 05:35:00,13.069,13.102,13.034,13.034,750000.0
2007-06-15 05:40:00,12.984,13.102,12.984,13.039,300000.0
2007-06-15 05:45:00,13.133,13.136,12.999,13.0,500000.0
2007-06-15 05:50:00,13.092,13.109,12.963,13.086,1350000.0
2007-06-15 05:55:00,13.02,13.155,12.989,13.064,1050000.0
2007-06-15 06:00:00,13.016,13.037,12.984,13.016,400000.0
2007-06-15 06:05:00,13.081,13.109,12.98,13.109,800000.0
2007-06-15 06:10:00,13.057,13.062,12.966,13.02,450000.0
2007-06-15 06:15:00,13.011,13.098,12.989,13.072,1550000.0
2007-06-15 06:20:00,13.093,13.093,12.994,13.029,750000.0
2007-06-15 06:25:00,12.994,13.108,12.964,12.974,1050000.0
2007-06-15 06:30:00,13.076,13.139,12.993,13.057,1300000.0
2007-06-15 06:35:00,13.103,13.103,12.971,13.069,550000.0
2007-06-15 06:40:00,13.017,13.102,12.982,13.091,750000.0
2007-06-15 06:45:00,13.044,13.059,12.953,13.056,750000.0
2007-06-15 06:50:00,12.953,13.136,12.953,13.085,1000000.0
2007-06-15 06:55:00,13.067,13.126,12.964,13.045,2200000.0
2007-06-15 07:00:00,13.059,13.068,12.914,13.062,800000.0
2007-06-15 07:05:00,13.038,13.062,12.887,13.024,750000.0
2007-06-15 07:10:00,12.979,13.118,12.959,13.061,1200000.0
2007-06-15 07:15:00,12.981,13.065,12.933,13.001,1150000.0
2007-06-15 07:20:00,13.063,13.083,12.938,13.018,1450000.0
2007-06-15 07:25:00,13.021,13.096,12.967,12.999,1350000.0
2007-06-15 07:30:00,13.01,13.121,12.961,13.063,1200000.0
2007-06-15 07:35:00,12.99,13.103,12.945,13.086,1000000.0
2007-06-15 07:40:00,12.98,13.078,12.959,13.052,1250000.0
2007-06-15 07:45:00,12.943,13.076,12.943,13.04,450000.0
2007-06-15 07:50:00,12.988,13.094,12.962,13.009,1050000.0
2007-06-15 07:55:00,12.961,13.099,12.919,13.063,1500000.0
2007-06-15 08:00:00,12.964,13.115,12.943,13.074,2000000.0
2007-06-15 08:05:00,13.007,13.111,12.958,13.018,1650000.0
2007-06-15 08:10:00,12.947,13.061,12.923,12.923,1700000.0
2007-06-15 08:15:00,13.031,13.087,12.92,13.087,1500000.0
2007-06-15 08:20:00,12.999,13.101,12.931,13.064,1700000.0
2007-06-15 08:25:00,12.962,13.138,12.939,12.983,1900000.0
2007-06-15 08:30:00,13.016,13.076,12.909,13.047,2150000.0
2007-06-15 08:35:00,12.973,13.117,12.921,13.019,1800000.0
2007-06-15 08:40:00,13.074,13.115,12.939,13.071,1400000.0
2007-06-15 08:45:00,13.045,13.091,12.937,13.025,2100000.0
2007-06-15 08:50:00,12.949,13.101,12.929,12.951,1750000.0
2007-06-15 08:55:00,13.069,13.088,12.947,13.004,1150000.0
2007-06-15 09:00:00,13.021,13.076,12.92,12.948,2050000.0
2007-06-15 09:05:00,12.997,13.08,12.89,13.003,2250000.0
2007-06-15 09:10:00,12.964,13.097,12.89,12.979,1900000.0
2007-06-15 09:15:00,12.961,13.076,12.92,12.976,1900000.0
2007-06-15 09:20:00,13.008,13.058,12.908,12.973,2150000.0
2007-06-15 09:25:00,13.051,13.054,12.902,13.014,3200000.0
2007-06-15 09:30:00,13.032,13.062,12.895,12.967,2100000.0
2007-06-15 09:35:00,13.048,13.079,12.883,12.961,2100000.0
2007-06-15 09:40:00,13.061,13.086,12.891,12.997,2050000.0
2007-06-15 09:45:00,13.026,13.08,12.924,13.032,1700000.0
2007-06-15 09:50:00,13.05,13.129,12.941,13.049,2600000.0
2007-06-15 09:55:00,13.027,13.13,12.876,13.009,1700000.0
2007-06-15 10:00:00,13.073,13.082,12.923,12.948,1950000.0
2007-06-15 10:05:00,13.067,13.087,12.911,13.059,2000000.0
2007-06-15 10:10:00,13.058,13.104,12.905,12.973,1500000.0
2007-06-15 10:15:00,13.051,13.089,12.923,12.941,1300000.0
2007-06-15 10:20:00,13.001,13.068,12.913,13.025,1900000.0
2007-06-15 10:25:00,13.084,13.093,12.928,12.949,2300000.0
2007-06-15 10:30:00,13.072,13.085,12.922,13.021,2250000.0
2007-06-15 10:35:00,12.964,13.056,12.903,13.001,2250000.0
2007-06-15 10:40:00,13.003,13.082,12.895,12.903,2150000.0
2007-06-15 10:45:00,13.017,13.126,12.882,13.038,2150000.0
2007-06-15 10:50:00,12.974,13.117,12.882,13.052,2200000.0
2007-06-15 10:55:00,12.965,13.067,12.893,13.052,2100000.0
2007-06-15 11:00:00,12.946,13.04,12.921,12.949,900000.0
2007-06-15 11:05:00,13.04,13.04,12.902,13.031,800000.0
2007-06-15 11:10:00,12.943,13.085,12.897,12.98,2300000.0
2007-06-15 11:15:00,13.042,13.089,12.89,12.968,2100000.0
2007-06-15 11:20:00,13.022,13.054,12.873,12.93,2450000.0
2007-06-15 11:25:00,13.056,13.081,12.891,12.967,2050000.0
2007-06-15 11:30:00,12.958,13.051,12.908,13.004,2200000.0
2007-06-15 11:35:00,13.044,13.055,12.873,13.029,2350000.0
2007-06-15 11:40:00,12.908,13.072,12.889,13.057,2150000.0
2007-06-15 11:45:00,12.943,13.062,12.87,13.053,2300000.0
2007-06-15 11:50:00,13.041,13.049,12.913,13.033,2100000.0
2007-06-15 11:55:00,12.988,13.065,12.861,13.029,2400000.0
2007-06-15 12:00:00,12.946,13.058,12.859,12.893,2350000.0
2007-06-15 12:05:00,13.055,13.069,12.893,12.936,2400000.0
2007-06-15 12:10:00,13.07,13.095,12.895,13.041,2100000.0
2007-06-15 12:15:00,13.05,13.065,12.888,12.93,2000000.0
2007-06-15 12:20:00,12.953,13.097,12.937,12.943,900000.0
2007-06-15 12:25:00,13.008,13.062,12.856,12.996,2300000.0
2007-06-15 12:30:00,12.964,13.075,12.905,13.033,2000000.0
2007-06-15 12:35:00,13.056,13.073,12.932,12.959,2250000.0
2007-06-15 12:40:00,13.027,13.062,12.902,13.042,1850000.0
2007-06-15 12:45:00,12.937,13.073,12.907,12.931,2050000.0
2007-06-15 12:50:00,12.956,13.088,12.874,12.893,2250000.0
2007-06-15 12:55:00,12.895,13.088,12.863,12.94,2400000.0
2007-06-15 13:00:00,13.026,13.046,12.844,12.96,2300000.0
2007-06-15 13:05:00,12.959,13.076,12.887,12.946,2150000.0
2007-06-15 13:10:00,12.915,13.045,12.877,12.953,2000000.0
2007-06-15 13:15:00,12.994,13.036,12.901,12.991,1350000.0
2007-06-15 13:20:00,13.043,13.086,12.884,13.026,2350000.0
2007-06-15 13:25:00,12.93,13.08,12.897,12.98,2050000.0
2007-06-15 13:30:00,12.969,13.069,12.874,12.958,1850000.0
2007-06-15 13:35:00,13.07,13.08,12.916,12.97,2050000.0
2007-06-15 13:40:00,13.055,13.075,12.908,12.921,2300000.0
2007-06-15 13:45:00,13.01,13.065,12.892,12.907,1950000.0
2007-06-15 13:50:00,12.979,13.089,12.881,13.056,2100000.0
2007-06-15 13:55:00,13.081,13.094,12.96,13.028,1800000.0
2007-06-15 14:00:00,13.04,13.04,12.859,12.995,1200000.0
2007-06-15 14:05:00,13.034,13.083,12.928,12.96,1300000.0
2007-06-15 14:10:00,13.027,13.092,12.926,12.977,1950000.0
2007-06-15 14:15:00,12.973,13.085,12.911,13.046,1950000.0
2007-06-15 14:20:00,13.03,13.08,12.922,12.986,2250000.0
2007-06-15 14:25:00,12.956,13.067,12.868,13.028,2100000.0
2007-06-15 14:30:00,13.04,13.096,12.896,13.071,2100000.0
2007-06-15 14:35:00,13.085,13.11,12.957,12.997,2050000.0
2007-06-15 14:40:00,13.022,13.152,12.972,13.082,2000000.0
2007-06-15 14:45:00,13.119,13.169,13.007,13.097,2250000.0
2007-06-15 14:50:00,13.051,13.209,12.984,13.005,2200000.0
2007-06-15 14:55:00,13.041,13.149,12.97,13.109,2200000.0
2007-06-15 15:00:00,13.126,13.193,13.018,13.058,2150000.0
2007-06-15 15:05:00,13.089,13.158,12.988,13.027,2300000.0
2007-06-15 15:10:00,13.064,13.166,12.967,13.084,2300000.0
2007-06-15 15:15:00,13.033,13.176,13.004,13.139,2400000.0
2007-06-15 15:20:00,13.153,13.212,13.036,13.155,2100000.0
2007-06-15 15:25:00,13.053,13.222,13.039,13.165,2050000.0
2007-06-15 15:30:00,13.149,13.214,13.038,13.171,2200000.0
2007-06-15 15:35:00,13.137,13.197,13.011,13.117,2300000.0
2007-06-15 15:40:00,13.078,13.169,13.011,13.075,2100000.0
2007-06-15 15:45:00,13.16,13.17,12.979,13.13,2200000.0
2007-06-15 15:50:00,13.084,13.174,13.008,13.123,1950000.0
2007-06-15 15:55:00,13.118,13.157,12.98,13.095,2200000.0
2007-06-15 16:00:00,13.107,13.193,13.034,13.138,1950000.0
2007-06-15 16:05:00,13.119,13.18,12.977,13.118,2200000.0
2007-06-15 16:10:00,13.118,13.177,13.015,13.084,2200000.0
2007-06-15 16:15:00,13.133,13.193,13.043,13.063,2050000.0
2007-06-15 16:20:00,13.081,13.217,13.031,13.131,2150000.0
2007-06-15 16:25:00,13.119,13.195,13.0,13.144,1950000.0
2007-06-15 16:30:00,13.08,13.218,13.03,13.102,2300000.0
2007-06-15 16:35:00,13.167,13.205,12.999,13.136,2350000.0
2007-06-15 16:40:00,13.174,13.21,13.059,13.062,2150000.0
2007-06-15 16:45:00,13.188,13.196,13.033,13.043,1950000.0
2007-06-15 16:50:00,13.134,13.2,13.006,13.006,2200000.0
2007-06-15 16:55:00,13.16,13.206,13.001,13.086,2200000.0
2007-06-15 17:00:00,13.029,13.223,13.021,13.138,2450000.0
2007-06-15 17:05:00,13.071,13.22,12.997,13.105,3500000.0
2007-06-15 17:10:00,13.074,13.21,13.005,13.154,2150000.0
2007-06-15 17:15:00,13.109,13.164,12.972,13.151,2950000.0
2007-06-15 17:20:00,13.052,13.189,12.989,13.062,2350000.0
2007-06-15 17:25:00,13.101,13.181,12.999,13.092,2200000.0
2007-06-15 17:30:00,13.132,13.196,13.007,13.072,2750000.0
2007-06-15 17:35:00,13.152,13.186,13.01,13.053,2600000.0
2007-06-15 17:40:00,13.137,13.241,13.0,13.212,2000000.0
2007-06-15 17:45:00,13.092,13.243,13.018,13.144,2350000.0
2007-06-15 17:50:00,13.173,13.211,13.039,13.039,2350000.0
2007-06-15 17:55:00,13.036,13.211,13.007,13.179,2300000.0
2007-06-15 18:00:00,13.185,13.185,13.006,13.119,2150000.0
2007-06-15 18:05:00,13.147,13.187,12.993,13.076,1850000.0
2007-06-15 18:10:00,13.021,13.2,13.016,13.126,2100000.0
2007-06-15 18:15:00,13.129,13.226,13.057,13.088,1850000.0
2007-06-15 18:20:00,13.152,13.192,13.031,13.075,2200000.0
2007-06-15 18:25:00,13.14,13.192,13.012,13.08,2100000.0
2007-06-15 18:30:00,13.159,13.203,13.051,13.185,2000000.0
2007-06-15 18:35:00,13.099,13.191,13.031,13.188,2200000.0
2007-06-15 18:40:00,13.084,13.213,13.055,13.128,2350000.0
2007-06-15 18:45:00,13.1,13.28,13.053,13.142,2050000.0
2007-06-15 18:50:00,13.171,13.202,13.026,13.202,2350000.0
2007-06-15 18:55:00,13.117,13.25,13.032,13.183,1950000.0
2007-06-15 19:00:00,13.171,13.221,13.069,13.107,2250000.0
2007-06-15 19:05:00,13.215,13.224,13.068,13.142,1750000.0
2007-06-15 19:10:00,13.193,13.252,13.066,13.165,2250000.0
2007-06-15 19:15:00,13.181,13.241,13.073,13.09,1800000.0
2007-06-15 19:20:00,13.104,13.217,13.046,13.11,2000000.0
2007-06-15 19:25:00,13.188,13.247,13.053,13.053,2100000.0
2007-06-15 19:30:00,13.145,13.218,13.051,13.124,1850000.0
2007-06-15 19:35:00,13.084,13.215,13.049,13.074,1500000.0
2007-06-15 19:40:00,13.08,13.212,13.047,13.07,2000000.0
2007-06-15 19:45:00,13.17,13.193,13.062,13.066,1900000.0
2007-06-15 19:50:00,13.164,13.19,13.056,13.098,1000000.0
2007-06-15 19:55:00,13.149,13.219,13.043,13.178,2200000.0
2007-06-15 20:00:00,13.107,13.224,13.046,13.046,1000000.0
2007-06-15 20:05:00,13.149,13.183,13.058,13.064,450000.0
2007-06-15 20:10:00,13.149,13.172,13.07,13.132,800000.0
2007-06-15 20:15:00,13.093,13.198,13.043,13.115,1100000.0
2007-06-15 20:20:00,13.167,13.173,13.033,13.054,1050000.0
2007-06-15 20:25:00,13.12,13.199,13.055,13.176,1250000.0
2007-06-15 20:30:00,13.131,13.156,13.02,13.033,900000.0
2007-06-15 20:35:00,13.13,13.202,13.082,13.169,750000.0
2007-06-15 20:40:00,13.139,13.177,13.049,13.054,1800000.0
2007-06-15 20:45:00,13.163,13.171,13.052,13.088,1150000.0
2007-06-15 20:50:00,13.054,13.129,13.054,13.099,150000.0
2007-06-15 20:55:00,13.128,13.137,13.085,13.137,300000.0
2007-06-15 21:05:00,13.124,13.208,13.031,13.208,850000.0
2007-06-15 21:10:00,13.169,13.235,13.08,13.166,800000.0
2007-06-15 21:20:00,13.192,13.202,13.068,13.068,450000.0
2007-06-15 21:25:00,13.204,13.204,13.048,13.154,1050000.0
2007-06-15 21:30:00,13.125,13.219,13.071,13.12,1000000.0
2007-06-15 21:35:00,13.18,13.221,13.098,13.214,450000.0
2007-06-15 21:40:00,13.096,13.211,13.072,13.211,700000.0
2007-06-15 21:45:00,13.105,13.217,13.105,13.193,500000.0
2007-06-15 21:50:00,13.103,13.18,13.073,13.073,200000.0
2007-06-15 21:55:00,13.111,13.212,13.091,13.204,400000.0
2007-06-15 22:00:00,13.113,13.178,13.084,13.165,550000.0
2007-06-15 22:05:00,13.129,13.192,13.086,13.091,450000.0
2007-06-15 22:10:00,13.162,13.205,13.054,13.127,700000.0
2007-06-15 22:15:00,13.198,13.198,13.088,13.172,300000.0
2007-06-15 22:20:00,13.124,13.196,13.09,13.194,1050000.0
2007-06-15 22:25:00,13.07,13.126,13.07,13.126,100000.0
2007-06-15 22:30:00,13.126,13.181,13.071,13.174,1050000.0
2007-06-15 22:35:00,13.176,13.209,13.066,13.14,1050000.0
2007-06-15 22:40:00,13.131,13.216,13.083,13.142,400000.0
2007-06-15 22:45:00,13.176,13.179,13.059,13.145,900000.0
2007-06-15 22:50:00,13.125,13.189,13.061,13.189,400000.0
2007-06-15 22:55:00,13.102,13.176,13.079,13.176,650000.0
2007-06-17 23:05:00,13.085,13.168,13.084,13.084,200000.0
2007-06-17 23:10:00,13.092,13.145,13.092,13.145,200000.0
2007-06-17 23:20:00,13.21,13.21,13.124,13.124,100000.0
2007-06-17 23:25:00,13.177,13.238,13.103,13.206,800000.0
2007-06-17 23:35:00,13.173,13.227,13.141,13.221,400000.0
2007-06-17 23:45:00,13.108,13.144,13.108,13.144,100000.0
2007-06-17 23:50:00,13.212,13.212,13.106,13.189,200000.0
2007-06-18 00:00:00,13.21,13.36,13.131,13.131,300000.0
2007-06-18 00:10:00,13.152,13.206,13.099,13.099,1050000.0
2007-06-18 00:15:00,13.183,13.265,13.092,13.182,950000.0
2007-06-18 00:20:00,13.159,13.254,13.103,13.223,2000000.0
2007-06-18 00:25:00,13.126,13.233,13.113,13.144,700000.0
2007-06-18 00:30:00,13.208,13.249,13.102,13.145,1800000.0
2007-06-18 00:35:00,13.214,13.214,13.15,13.201,450000.0
2007-06-18 00:45:00,13.135,13.199,13.135,13.199,100000.0
2007-06-18 00:50:00,13.207,13.229,13.112,13.112,400000.0
2007-06-18 00:55:00,13.185,13.221,13.123,13.208,700000.0
2007-06-18 01:00:00,13.174,13.27,13.12,13.171,550000.0
2007-06-18 01:05:00,13.123,13.242,13.123,13.213,450000.0
2007-06-18 01:10:00,13.171,13.253,13.171,13.211,200000.0
2007-06-18 01:15:00,13.239,13.26,13.072,13.119,1750000.0
2007-06-18 01:20:00,13.133,13.259,13.118,13.25,1350000.0
2007-06-18 01:25:00,13.189,13.243,13.108,13.216,1050000.0
2007-06-18 01:30:00,13.11,13.243,13.11,13.208,650000.0
2007-06-18 01:35:00,13.244,13.255,13.133,13.209,950000.0
2007-06-18 01:40:00,13.212,13.253,13.105,13.209,700000.0
2007-06-18 01:45:00,13.226,13.252,13.175,13.201,500000.0
2007-06-18 01:50:00,13.211,13.243,13.153,13.153,300000.0
2007-06-18 01:55:00,13.181,13.258,13.091,13.196,1650000.0
2007-06-18 02:00:00,13.217,13.234,13.05,13.141,1300000.0
2007-06-18 02:05:00,13.091,13.25,13.091,13.216,1650000.0
2007-06-18 02:10:00,13.198,13.236,13.066,13.188,2250000.0
2007-06-18 02:15:00,13.182,13.225,13.08,13.172,1200000.0
2007-06-18 02:20:00,13.188,13.23,13.079,13.23,1200000.0
2007-06-18 02:25:00,13.189,13.243,13.043,13.2,1650000.0
2007-06-18 02:30:00,13.113,13.238,13.092,13.107,1050000.0
2007-06-18 02:35:00,13.232,13.252,13.152,13.208,650000.0
2007-06-18 02:40:00,13.109,13.223,13.08,13.165,1600000.0
2007-06-18 02:45:00,13.214,13.26,13.11,13.234,1200000.0
2007-06-18 02:50:00,13.124,13.242,13.108,13.116,850000.0
2007-06-18 02:55:00,13.143,13.229,13.09,13.181,800000.0
2007-06-18 03:00:00,13.193,13.209,13.118,13.118,1000000.0
2007-06-18 03:05:00,13.22,13.241,13.108,13.241,800000.0
2007-06-18 03:10:00,13.192,13.233,13.098,13.139,650000.0
2007-06-18 03:15:00,13.186,13.263,13.096,13.186,1400000.0
2007-06-18 03:20:00,13.191,13.207,13.094,13.121,650000.0
2007-06-18 03:25:00,13.143,13.291,13.092,13.207,1800000.0
2007-06-18 03:30:00,13.202,13.236,13.081,13.094,1250000.0
2007-06-18 03:35:00,13.211,13.231,13.073,13.133,2000000.0
2007-06-18 03:40:00,13.157,13.229,13.108,13.117,1150000.0
2007-06-18 03:45:00,13.149,13.234,13.114,13.177,1000000.0
2007-06-18 03:50:00,13.128,13.237,13.106,13.225,850000.0
2007-06-18 03:55:00,13.126,13.229,13.09,13.184,1100000.0
2007-06-18 04:00:00,13.209,13.209,13.083,13.118,1250000.0
2007-06-18 04:05:00,13.133,13.278,13.092,13.138,1050000.0
2007-06-18 04:10:00,13.189,13.209,13.1,13.189,600000.0
2007-06-18 04:15:00,13.2,13.2,13.094,13.137,800000.0
2007-06-18 04:20:00,13.098,13.22,13.098,13.206,650000.0
2007-06-18 04:25:00,13.132,13.233,13.11,13.156,750000.0
2007-06-18 04:30:00,13.189,13.236,13.082,13.132,1150000.0
2007-06-18 04:35:00,13.135,13.249,13.092,13.143,850000.0
2007-06-18 04:40:00,13.209,13.252,13.138,13.211,550000.0
2007-06-18 04:45:00,13.149,13.209,13.125,13.133,450000.0
2007-06-18 04:50:00,13.212,13.239,13.104,13.104,1050000.0
2007-06-18 04:55:00,13.189,13.23,13.114,13.114,1050000.0
2007-06-18 05:00:00,13.195,13.22,13.073,13.128,900000.0
2007-06-18 05:05:00,13.24,13.255,13.134,13.192,800000.0
2007-06-18 05:10:00,13.192,13.235,13.112,13.186,800000.0
2007-06-18 05:15:00,13.179,13.253,13.109,13.176,800000.0
2007-06-18 05:20:00,13.165,13.272,13.075,13.212,1850000.0
2007-06-18 05:25:00,13.214,13.267,13.116,13.185,1550000.0
2007-06-18 05:30:00,13.172,13.221,13.098,13.196,550000.0
2007-06-18 05:35:00,13.165,13.239,13.093,13.166,1050000.0
2007-06-18 05:40:00,13.224,13.267,13.152,13.245,600000.0
2007-06-18 05:45:00,13.177,13.255,13.116,13.175,850000.0
2007-06-18 05:50:00,13.156,13.255,13.148,13.192,500000.0
2007-06-18 05:55:00,13.186,13.233,13.152,13.224,350000.0
2007-06-18 06:00:00,13.232,13.232,13.232,13.232,50000.0
2007-06-18 06:05:00,13.163,13.228,13.163,13.197,400000.0
2007-06-18 06:15:00,13.184,13.225,13.09,13.131,1200000.0
2007-06-18 06:20:00,13.103,13.244,13.103,13.244,750000.0
2007-06-18 06:25:00,13.153,13.245,13.109,13.136,950000.0
2007-06-18 06:30:00,13.221,13.236,13.101,13.235,1050000.0
2007-06-18 06:35:00,13.088,13.263,13.081,13.117,1400000.0
2007-06-18 06:40:00,13.25,13.25,13.093,13.198,900000.0
2007-06-18 06:45:00,13.213,13.257,13.101,13.203,1300000.0
2007-06-18 06:50:00,13.243,13.243,13.062,13.183,1200000.0
2007-06-18 06:55:00,13.232,13.232,13.095,13.228,700000.0
2007-06-18 07:00:00,13.226,13.255,13.146,13.146,750000.0
2007-06-18 07:05:00,13.173,13.223,13.085,13.22,800000.0
2007-06-18 07:10:00,13.141,13.271,13.124,13.258,1500000.0
2007-06-18 07:15:00,13.116,13.278,13.103,13.221,1800000.0
2007-06-18 07:20:00,13.222,13.286,13.136,13.226,1300000.0
2007-06-18 07:25:00,13.138,13.261,13.138,13.221,1200000.0
2007-06-18 07:30:00,13.161,13.235,13.144,13.235,400000.0
2007-06-18 07:35:00,13.144,13.263,13.101,13.263,1700000.0
2007-06-18 07:40:00,13.2,13.285,13.129,13.133,1350000.0
2007-06-18 07:45:00,13.213,13.283,13.185,13.225,650000.0
2007-06-18 07:50:00,13.163,13.243,13.118,13.209,850000.0
2007-06-18 07:55:00,13.128,13.244,13.106,13.132,1550000.0
2007-06-18 08:00:00,13.221,13.273,13.119,13.176,2150000.0
2007-06-18 08:05:00,13.149,13.295,13.108,13.219,1900000.0
2007-06-18 08:10:00,13.16,13.268,13.108,13.218,1900000.0
2007-06-18 08:15:00,13.098,13.305,13.098,13.18,2000000.0
2007-06-18 08:20:00,13.28,13.284,13.158,13.185,1550000.0
2007-06-18 08:25:00,13.236,13.288,13.109,13.214,1850000.0
2007-06-18 08:30:00,13.165,13.297,13.118,13.228,2100000.0
2007-06-18 08:35:00,13.188,13.307,13.138,13.192,2000000.0
2007-06-18 08:40:00,13.235,13.321,13.103,13.274,1800000.0
2007-06-18 08:45:00,13.257,13.297,13.139,13.274,1900000.0
2007-06-18 08:50:00,13.211,13.298,13.157,13.268,1450000.0
2007-06-18 08:55:00,13.211,13.318,13.158,13.244,2250000.0
2007-06-18 09:00:00,13.25,13.289,13.139,13.159,1700000.0
2007-06-18 09:05:00,13.292,13.308,13.115,13.155,2000000.0
2007-06-18 09:10:00,13.253,13.319,13.108,13.234,2050000.0
2007-06-18 09:15:00,13.21,13.333,13.119,13.143,2350000.0
2007-06-18 09:20:00,13.296,13.296,13.119,13.175,1900000.0
2007-06-18 09:25:00,13.261,13.291,13.088,13.29,2000000.0
2007-06-18 09:30:00,13.157,13.325,13.12,13.239,2100000.0
2007-06-18 09:35:00,13.178,13.338,13.133,13.285,2200000.0
2007-06-18 09:40:00,13.201,13.327,13.138,13.195,2200000.0
2007-06-18 09:45:00,13.251,13.302,13.122,13.17,2100000.0
2007-06-18 09:50:00,13.179,13.292,13.133,13.261,1850000.0
2007-06-18 09:55:00,13.247,13.3,13.126,13.257,2150000.0
2007-06-18 10:00:00,13.258,13.263,13.129,13.136,1750000.0
2007-06-18 10:05:00,13.142,13.299,13.136,13.278,2350000.0
2007-06-18 10:10:00,13.282,13.331,13.136,13.189,2350000.0
2007-06-18 10:15:00,13.283,13.333,13.117,13.212,2000000.0
2007-06-18 10:20:00,13.194,13.299,13.119,13.264,2600000.0
2007-06-18 10:25:00,13.146,13.279,13.104,13.227,2750000.0
2007-06-18 10:30:00,13.167,13.287,13.115,13.238,2200000.0
2007-06-18 10:35:00,13.158,13.265,13.098,13.098,2350000.0
2007-06-18 10:40:00,13.235,13.291,13.096,13.252,2950000.0
2007-06-18 10:45:00,13.226,13.283,13.082,13.146,1750000.0
2007-06-18 10:50:00,13.215,13.295,13.088,13.172,3500000.0
2007-06-18 10:55:00,13.236,13.294,13.107,13.128,2450000.0
2007-06-18 11:00:00,13.173,13.275,13.114,13.252,2200000.0
2007-06-18 11:05:00,13.113,13.281,13.088,13.239,2200000.0
2007-06-18 11:10:00,13.098,13.284,13.098,13.261,1950000.0
2007-06-18 11:15:00,13.171,13.3,13.128,13.263,2150000.0
2007-06-18 11:20:00,13.276,13.32,13.12,13.222,2350000.0
2007-06-18 11:25:00,13.166,13.278,13.111,13.196,2300000.0
2007-06-18 11:30:00,13.266,13.288,13.15,13.237,1950000.0
2007-06-18 11:35:00,13.246,13.294,13.126,13.188,2150000.0
2007-06-18 11:40:00,13.215,13.31,13.124,13.259,2050000.0
2007-06-18 11:45:00,13.187,13.293,13.119,13.216,2200000.0
2007-06-18 11:50:00,13.235,13.287,13.123,13.216,2200000.0
2007-06-18 11:55:00,13.197,13.313,13.141,13.224,1950000.0
2007-06-18 12:00:00,13.228,13.277,13.133,13.274,1250000.0
2007-06-18 12:05:00,13.248,13.277,13.12,13.197,1950000.0
2007-06-18 12:10:00,13.255,13.275,13.13,13.275,1650000.0
2007-06-18 12:15:00,13.19,13.299,13.122,13.155,2100000.0
2007-06-18 12:20:00,13.205,13.283,13.119,13.252,1950000.0
2007-06-18 12:25:00,13.253,13.295,13.127,13.251,2200000.0
2007-06-18 12:30:00,13.256,13.321,13.13,13.13,2050000.0
2007-06-18 12:35:00,13.293,13.301,13.158,13.254,1900000.0
2007-06-18 12:40:00,13.217,13.339,13.166,13.188,2400000.0
2007-06-18 12:45:00,13.21,13.31,13.137,13.196,1900000.0
2007-06-18 12:50:00,13.193,13.338,13.148,13.221,2300000.0
2007-06-18 12:55:00,13.229,13.304,13.14,13.244,2150000.0
2007-06-18 13:00:00,13.188,13.278,13.063,13.154,2200000.0
2007-06-18 13:05:00,13.121,13.283,13.1,13.165,2200000.0
2007-06-18 13:10:00,13.215,13.281,13.098,13.243,2250000.0
2007-06-18 13:15:00,13.2,13.3,13.1,13.135,2000000.0
2007-06-18 13:20:00,13.174,13.297,13.129,13.292,2050000.0
2007-06-18 13:25:00,13.261,13.279,13.123,13.216,2100000.0
2007-06-18 13:30:00,13.27,13.282,13.113,13.177,2100000.0
2007-06-18 13:35:00,13.206,13.308,13.146,13.233,2250000.0
2007-06-18 13:40:00,13.222,13.263,13.136,13.171,1950000.0
2007-06-18 13:45:00,13.179,13.304,13.14,13.248,1950000.0
2007-06-18 13:50:00,13.185,13.293,13.113,13.244,2000000.0
2007-06-18 13:55:00,13.209,13.264,13.116,13.264,1950000.0
2007-06-18 14:00:00,13.227,13.263,13.138,13.262,1800000.0
2007-06-18 14:05:00,13.219,13.3,13.07,13.191,2100000.0
2007-06-18 14:10:00,13.132,13.302,13.106,13.241,1950000.0
2007-06-18 14:15:00,13.161,13.315,13.138,13.267,2150000.0
2007-06-18 14:20:00,13.183,13.279,13.125,13.271,2050000.0
2007-06-18 14:25:00,13.19,13.289,13.126,13.233,1850000.0
2007-06-18 14:30:00,13.267,13.34,13.15,13.213,2050000.0
2007-06-18 14:35:00,13.294,13.341,13.143,13.293,2350000.0
2007-06-18 14:40:00,13.251,13.32,13.183,13.283,2300000.0
2007-06-18 14:45:00,13.278,13.384,13.199,13.207,2000000.0
2007-06-18 14:50:00,13.237,13.331,13.175,13.225,2150000.0
2007-06-18 14:55:00,13.285,13.328,13.185,13.327,2300000.0
2007-06-18 15:00:00,13.198,13.336,13.162,13.192,2400000.0
2007-06-18 15:05:00,13.184,13.301,13.128,13.172,2250000.0
2007-06-18 15:10:00,13.177,13.305,13.121,13.16,2050000.0
2007-06-18 15:15:00,13.283,13.31,13.161,13.258,1850000.0
2007-06-18 15:20:00,13.203,13.31,13.172,13.288,2250000.0
2007-06-18 15:25:00,13.304,13.324,13.16,13.237,2000000.0
2007-06-18 15:30:00,13.268,13.314,13.135,13.299,2300000.0
2007-06-18 15:35:00,13.278,13.329,13.145,13.175,2400000.0
2007-06-18 15:40:00,13.192,13.322,13.149,13.28,2000000.0
2007-06-18 15:45:00,13.282,13.297,13.104,13.274,2100000.0
2007-06-18 15:50:00,13.192,13.292,13.146,13.29,2400000.0
2007-06-18 15:55:00,13.17,13.33,13.114,13.202,2350000.0
2007-06-18 16:00:00,13.257,13.296,13.141,13.237,2400000.0
2007-06-18 16:05:00,13.267,13.267,13.103,13.257,2100000.0
2007-06-18 16:10:00,13.223,13.274,13.094,13.16,2300000.0
2007-06-18 16:15:00,13.239,13.284,13.091,13.131,2150000.0
2007-06-18 16:20:00,13.266,13.283,13.111,13.252,2350000.0
2007-06-18 16:25:00,13.221,13.246,13.089,13.151,2200000.0
2007-06-18 16:30:00,13.141,13.248,13.072,13.145,2050000.0
2007-06-18 16:35:00,13.126,13.257,13.099,13.233,2450000.0
2007-06-18 16:40:00,13.161,13.295,13.125,13.248,2100000.0
2007-06-18 16:45:00,13.162,13.271,13.091,13.146,2300000.0
2007-06-18 16:50:00,13.178,13.281,13.102,13.221,2000000.0
2007-06-18 16:55:00,13.215,13.289,13.11,13.18,2350000.0
2007-06-18 17:00:00,13.251,13.261,13.105,13.191,2100000.0
2007-06-18 17:05:00,13.269,13.308,13.089,13.157,2200000.0
2007-06-18 17:10:00,13.223,13.274,13.111,13.209,2150000.0
2007-06-18 17:15:00,13.096,13.256,13.095,13.161,2150000.0
2007-06-18 17:20:00,13.215,13.317,13.105,13.134,2250000.0
2007-06-18 17:25:00,13.22,13.27,13.116,13.251,2250000.0
2007-06-18 17:30:00,13.13,13.296,13.102,13.267,2300000.0
2007-06-18 17:35:00,13.192,13.265,13.123,13.149,2250000.0
2007-06-18 17:40:00,13.139,13.264,13.108,13.203,2200000.0
2007-06-18 17:45:00,13.163,13.259,13.069,13.194,2050000.0
2007-06-18 17:50:00,13.205,13.277,13.07,13.2,2000000.0
2007-06-18 17:55:00,13.109,13.224,13.052,13.221,1950000.0
2007-06-18 18:00:00,13.139,13.243,13.052,13.074,2150000.0
2007-06-18 18:05:00,13.209,13.266,13.064,13.23,2600000.0
2007-06-18 18:10:00,13.174,13.221,13.058,13.198,2100000.0
2007-06-18 18:15:00,13.163,13.258,13.054,13.153,2050000.0
2007-06-18 18:20:00,13.079,13.209,13.029,13.183,2100000.0
2007-06-18 18:25:00,13.082,13.176,13.004,13.169,2100000.0
2007-06-18 18:30:00,13.139,13.225,12.998,13.163,3200000.0
2007-06-18 18:35:00,13.086,13.224,13.015,13.113,2150000.0
2007-06-18 18:40:00,13.113,13.174,13.028,13.071,1900000.0
2007-06-18 18:45:00,13.104,13.172,13.02,13.075,1900000.0
2007-06-18 18:50:00,13.141,13.181,13.029,13.085,2250000.0
2007-06-18 18:55:00,13.082,13.185,13.006,13.114,2050000.0
2007-06-18 19:00:00,13.094,13.172,13.033,13.118,1600000.0
2007-06-18 19:05:00,13.077,13.192,13.048,13.055,1750000.0
2007-06-18 19:10:00,13.147,13.203,13.067,13.175,2100000.0
2007-06-18 19:15:00,13.143,13.212,13.046,13.204,1750000.0
2007-06-18 19:20:00,13.124,13.204,13.032,13.073,1800000.0
2007-06-18 19:25:00,13.142,13.186,13.024,13.093,2150000.0
2007-06-18 19:30:00,13.097,13.214,13.055,13.102,1900000.0
2007-06-18 19:35:00,13.181,13.229,13.035,13.089,1700000.0
2007-06-18 19:40:00,13.072,13.19,13.044,13.132,1400000.0
2007-06-18 19:45:00,13.052,13.201,13.014,13.034,1700000.0
2007-06-18 19:50:00,13.122,13.177,13.05,13.089,1450000.0
2007-06-18 19:55:00,13.129,13.155,12.999,13.064,1850000.0
2007-06-18 20:00:00,13.138,13.198,13.039,13.081,550000.0
2007-06-18 20:05:00,13.022,13.16,13.022,13.129,200000.0
2007-06-18 20:10:00,13.141,13.186,13.027,13.134,1150000.0
2007-06-18 20:15:00,13.131,13.161,13.023,13.062,800000.0
2007-06-18 20:20:00,13.173,13.173,13.025,13.097,800000.0
2007-06-18 20:25:00,13.14,13.176,13.048,13.176,950000.0
2007-06-18 20:30:00,13.084,13.181,13.044,13.071,900000.0
2007-06-18 20:35:00,13.108,13.156,13.028,13.087,900000.0
2007-06-18 20:40:00,13.107,13.124,13.025,13.043,1000000.0
2007-06-18 20:45:00,13.116,13.207,13.029,13.097,1200000.0
2007-06-18 20:50:00,13.163,13.172,13.014,13.172,800000.0
2007-06-18 20:55:00,13.199,13.199,13.199,13.199,50000.0
2007-06-18 21:00:00,13.132,13.178,13.052,13.174,1000000.0
2007-06-18 21:05:00,13.171,13.209,13.086,13.089,1000000.0
2007-06-18 21:10:00,13.174,13.175,13.063,13.126,750000.0
2007-06-18 21:15:00,13.205,13.205,13.082,13.154,550000.0
2007-06-18 21:25:00,13.171,13.2,13.077,13.084,900000.0
2007-06-18 21:30:00,13.177,13.192,13.086,13.129,500000.0
2007-06-18 21:35:00,13.124,13.174,13.086,13.156,600000.0
2007-06-18 21:45:00,13.126,13.162,13.088,13.162,150000.0
2007-06-18 21:50:00,13.129,13.191,13.052,13.152,1100000.0
2007-06-18 21:55:00,13.192,13.192,13.052,13.086,850000.0
2007-06-18 22:00:00,13.154,13.166,13.086,13.121,200000.0
2007-06-18 22:05:00,13.202,13.207,13.115,13.147,400000.0
2007-06-18 22:10:00,13.076,13.204,13.076,13.1,350000.0
2007-06-18 22:20:00,13.187,13.208,13.133,13.164,600000.0
2007-06-18 22:25:00,13.106,13.158,13.097,13.158,350000.0
2007-06-18 22:30:00,13.196,13.199,13.104,13.169,500000.0
2007-06-18 22:35:00,13.159,13.17,13.074,13.161,650000.0
2007-06-18 22:40:00,13.087,13.19,13.072,13.127,750000.0
2007-06-18 22:45:00,13.158,13.158,13.068,13.152,350000.0
2007-06-18 22:50:00,13.191,13.191,13.059,13.069,850000.0
2007-06-18 22:55:00,13.17,13.17,13.039,13.14,600000.0
2007-06-18 23:00:00,13.152,13.154,13.062,13.154,300000.0
2007-06-18 23:05:00,13.151,13.156,13.028,13.089,950000.0
2007-06-18 23:10:00,13.172,13.172,13.066,13.105,550000.0
2007-06-18 23:15:00,13.17,13.172,13.082,13.115,400000.0
2007-06-18 23:20:00,13.145,13.145,13.053,13.124,250000.0
2007-06-18 23:45:00,13.171,13.177,13.085,13.117,400000.0
2007-06-18 23:50:00,13.156,13.156,13.027,13.089,400000.0
2007-06-18 23:55:00,13.174,13.182,13.083,13.115,400000.0
2007-06-19 00:00:00,13.19,13.33,13.061,13.104,800000.0
2007-06-19 00:05:00,13.097,13.17,13.036,13.095,900000.0
2007-06-19 00:10:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 00:20:00,13.156,13.185,13.063,13.105,850000.0
2007-06-19 00:25:00,13.18,13.18,13.036,13.105,800000.0
2007-06-19 00:30:00,13.084,13.166,13.081,13.151,450000.0
2007-06-19 00:35:00,13.144,13.19,13.084,13.154,500000.0
2007-06-19 00:40:00,13.084,13.147,13.08,13.147,200000.0
2007-06-19 00:45:00,13.178,13.178,13.047,13.159,900000.0
2007-06-19 00:50:00,13.171,13.171,13.084,13.091,200000.0
2007-06-19 00:55:00,13.114,13.168,13.074,13.124,300000.0
2007-06-19 01:00:00,13.195,13.198,13.103,13.134,400000.0
2007-06-19 01:05:00,13.174,13.174,13.092,13.165,250000.0
2007-06-19 01:10:00,13.215,13.223,13.122,13.155,400000.0
2007-06-19 01:15:00,13.169,13.169,13.036,13.152,1000000.0
2007-06-19 01:20:00,13.111,13.166,13.058,13.154,600000.0
2007-06-19 01:25:00,13.164,13.164,13.072,13.143,350000.0
2007-06-19 01:30:00,13.151,13.165,13.044,13.165,600000.0
2007-06-19 01:35:00,13.197,13.2,13.104,13.137,400000.0
2007-06-19 01:40:00,13.074,13.159,13.074,13.113,350000.0
2007-06-19 01:45:00,13.201,13.206,13.086,13.102,300000.0
2007-06-19 01:50:00,13.084,13.165,13.079,13.089,750000.0
2007-06-19 01:55:00,13.171,13.171,13.089,13.089,250000.0
2007-06-19 02:00:00,13.203,13.207,13.046,13.177,1150000.0
2007-06-19 02:05:00,13.165,13.253,13.077,13.219,1150000.0
2007-06-19 02:10:00,13.078,13.202,13.053,13.159,1050000.0
2007-06-19 02:15:00,13.208,13.225,13.075,13.134,1200000.0
2007-06-19 02:20:00,13.183,13.209,13.045,13.108,950000.0
2007-06-19 02:25:00,13.091,13.203,13.056,13.139,750000.0
2007-06-19 02:30:00,13.131,13.211,13.076,13.18,900000.0
2007-06-19 02:35:00,13.046,13.173,13.046,13.138,400000.0
2007-06-19 02:40:00,13.185,13.185,13.048,13.115,400000.0
2007-06-19 02:45:00,13.205,13.205,13.076,13.19,650000.0
2007-06-19 02:50:00,13.072,13.194,13.056,13.104,1000000.0
2007-06-19 02:55:00,13.107,13.202,13.096,13.139,450000.0
2007-06-19 03:00:00,13.195,13.195,13.066,13.128,800000.0
2007-06-19 03:05:00,13.104,13.191,13.037,13.107,850000.0
2007-06-19 03:10:00,13.188,13.188,13.051,13.125,550000.0
2007-06-19 03:15:00,13.08,13.196,13.056,13.193,1450000.0
2007-06-19 03:20:00,13.212,13.212,13.074,13.117,800000.0
2007-06-19 03:25:00,13.17,13.191,13.121,13.147,550000.0
2007-06-19 03:30:00,13.199,13.21,13.103,13.156,1000000.0
2007-06-19 03:35:00,13.177,13.177,13.162,13.162,100000.0
2007-06-19 03:40:00,13.11,13.125,13.074,13.074,150000.0
2007-06-19 03:45:00,13.184,13.214,13.074,13.214,200000.0
2007-06-19 03:50:00,13.142,13.214,13.027,13.152,850000.0
2007-06-19 03:55:00,13.156,13.192,13.074,13.117,750000.0
2007-06-19 04:00:00,13.214,13.24,13.068,13.068,1050000.0
2007-06-19 04:05:00,13.185,13.187,13.064,13.149,650000.0
2007-06-19 04:10:00,13.155,13.189,13.083,13.189,450000.0
2007-06-19 04:15:00,13.17,13.17,13.058,13.156,600000.0
2007-06-19 04:20:00,13.17,13.177,13.027,13.116,850000.0
2007-06-19 04:25:00,13.18,13.183,13.07,13.156,600000.0
2007-06-19 04:30:00,13.181,13.185,13.095,13.127,400000.0
2007-06-19 04:35:00,13.169,13.169,13.041,13.098,400000.0
2007-06-19 04:40:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 04:45:00,13.17,13.187,13.064,13.125,800000.0
2007-06-19 04:50:00,13.064,13.149,13.064,13.064,250000.0
2007-06-19 04:55:00,13.17,13.17,13.064,13.107,400000.0
2007-06-19 05:00:00,13.149,13.149,13.043,13.115,500000.0
2007-06-19 05:05:00,13.159,13.17,13.031,13.149,850000.0
2007-06-19 05:10:00,13.067,13.17,13.043,13.107,950000.0
2007-06-19 05:15:00,13.148,13.17,13.061,13.107,600000.0
2007-06-19 05:20:00,13.114,13.13,13.114,13.127,150000.0
2007-06-19 05:25:00,13.155,13.228,13.047,13.145,950000.0
2007-06-19 05:30:00,13.067,13.196,13.04,13.149,1450000.0
2007-06-19 05:35:00,13.134,13.181,13.075,13.121,1100000.0
2007-06-19 05:40:00,13.149,13.17,13.058,13.067,600000.0
2007-06-19 05:45:00,13.092,13.195,13.021,13.188,1150000.0
2007-06-19 05:50:00,13.182,13.239,13.054,13.054,1050000.0
2007-06-19 05:55:00,13.062,13.203,13.053,13.13,1050000.0
2007-06-19 06:00:00,13.172,13.172,13.051,13.051,400000.0
2007-06-19 06:05:00,13.184,13.21,13.104,13.145,650000.0
2007-06-19 06:10:00,13.134,13.169,13.033,13.093,950000.0
2007-06-19 06:15:00,13.113,13.182,13.057,13.057,600000.0
2007-06-19 06:20:00,13.108,13.185,13.01,13.17,900000.0
2007-06-19 06:25:00,13.105,13.187,13.053,13.092,750000.0
2007-06-19 06:30:00,13.168,13.192,13.026,13.192,1600000.0
2007-06-19 06:35:00,13.066,13.226,13.031,13.062,1850000.0
2007-06-19 06:40:00,13.075,13.209,13.054,13.17,1250000.0
2007-06-19 06:45:00,13.154,13.197,13.028,13.032,1550000.0
2007-06-19 06:50:00,13.197,13.197,13.05,13.133,750000.0
2007-06-19 06:55:00,13.185,13.185,13.044,13.17,800000.0
2007-06-19 07:00:00,13.129,13.129,13.081,13.114,550000.0
2007-06-19 07:05:00,13.127,13.19,13.055,13.136,1250000.0
2007-06-19 07:10:00,13.08,13.186,13.049,13.186,1500000.0
2007-06-19 07:15:00,13.034,13.191,13.029,13.123,1650000.0
2007-06-19 07:20:00,13.146,13.195,13.045,13.182,1050000.0
2007-06-19 07:25:00,13.145,13.162,13.028,13.158,650000.0
2007-06-19 07:30:00,13.084,13.204,13.073,13.162,1550000.0
2007-06-19 07:35:00,13.14,13.148,13.054,13.148,450000.0
2007-06-19 07:40:00,13.104,13.188,13.014,13.039,1050000.0
2007-06-19 07:45:00,13.108,13.179,13.055,13.121,1400000.0
2007-06-19 07:50:00,13.115,13.209,13.034,13.151,1400000.0
2007-06-19 07:55:00,13.084,13.166,13.031,13.166,900000.0
2007-06-19 08:00:00,13.141,13.161,13.018,13.072,1350000.0
2007-06-19 08:05:00,13.068,13.16,13.026,13.123,1150000.0
2007-06-19 08:10:00,13.064,13.188,12.993,13.079,1500000.0
2007-06-19 08:15:00,13.04,13.203,13.009,13.031,1950000.0
2007-06-19 08:20:00,13.184,13.184,13.03,13.097,1300000.0
2007-06-19 08:25:00,13.136,13.213,13.021,13.122,1600000.0
2007-06-19 08:30:00,13.035,13.166,13.001,13.12,1400000.0
2007-06-19 08:35:00,13.099,13.211,12.996,13.091,2000000.0
2007-06-19 08:40:00,13.164,13.213,13.049,13.164,2150000.0
2007-06-19 08:45:00,13.166,13.218,13.038,13.18,2350000.0
2007-06-19 08:50:00,13.131,13.218,13.072,13.197,1450000.0
2007-06-19 08:55:00,13.087,13.243,13.037,13.097,1750000.0
2007-06-19 09:00:00,13.175,13.21,13.047,13.047,2250000.0
2007-06-19 09:05:00,13.188,13.243,13.043,13.17,2150000.0
2007-06-19 09:10:00,13.149,13.216,13.039,13.114,1750000.0
2007-06-19 09:15:00,13.085,13.279,13.028,13.171,2350000.0
2007-06-19 09:20:00,13.193,13.235,13.047,13.103,1900000.0
2007-06-19 09:25:00,13.181,13.21,13.049,13.21,2000000.0
2007-06-19 09:30:00,13.092,13.193,13.048,13.159,2100000.0
2007-06-19 09:35:00,13.144,13.229,13.035,13.195,1850000.0
2007-06-19 09:40:00,13.071,13.254,13.04,13.101,1250000.0
2007-06-19 09:45:00,13.119,13.228,13.022,13.04,2100000.0
2007-06-19 09:50:00,13.08,13.197,13.03,13.142,1850000.0
2007-06-19 09:55:00,13.131,13.224,13.022,13.167,2150000.0
2007-06-19 10:00:00,13.162,13.216,13.042,13.042,2050000.0
2007-06-19 10:05:00,13.054,13.179,13.021,13.156,2200000.0
2007-06-19 10:10:00,13.146,13.196,13.019,13.082,2350000.0
2007-06-19 10:15:00,13.187,13.202,13.017,13.117,1600000.0
2007-06-19 10:20:00,13.066,13.185,13.019,13.164,2600000.0
2007-06-19 10:25:00,13.183,13.201,13.036,13.172,2050000.0
2007-06-19 10:30:00,13.111,13.22,13.014,13.162,2200000.0
2007-06-19 10:35:00,13.084,13.21,12.977,12.991,2350000.0
2007-06-19 10:40:00,13.162,13.235,13.023,13.188,2950000.0
2007-06-19 10:45:00,13.198,13.238,13.018,13.046,2100000.0
2007-06-19 10:50:00,13.142,13.205,13.008,13.061,3500000.0
2007-06-19 10:55:00,13.119,13.19,12.988,13.037,2450000.0
2007-06-19 11:00:00,13.096,13.202,13.014,13.15,2200000.0
2007-06-19 11:05:00,13.017,13.158,13.017,13.134,2200000.0
2007-06-19 11:10:00,13.027,13.178,13.025,13.145,1950000.0
2007-06-19 11:15:00,13.026,13.201,13.026,13.18,2150000.0
2007-06-19 11:20:00,13.15,13.17,12.973,13.081,2350000.0
2007-06-19 11:25:00,13.027,13.168,12.968,13.056,2300000.0
2007-06-19 11:30:00,13.098,13.121,12.968,13.088,1950000.0
2007-06-19 11:35:00,13.087,13.135,12.982,13.014,2150000.0
2007-06-19 11:40:00,13.073,13.159,13.015,13.146,1100000.0
2007-06-19 11:45:00,13.007,13.151,12.957,13.056,2200000.0
2007-06-19 11:50:00,13.083,13.156,12.961,13.1,2200000.0
2007-06-19 11:55:00,13.095,13.15,12.982,13.032,1950000.0
2007-06-19 12:00:00,13.069,13.152,12.98,13.122,2600000.0
2007-06-19 12:05:00,13.074,13.133,12.966,13.073,1950000.0
2007-06-19 12:10:00,13.115,13.167,12.998,13.124,2200000.0
2007-06-19 12:15:00,13.075,13.179,12.99,13.028,2100000.0
2007-06-19 12:20:00,13.075,13.199,12.958,13.044,1750000.0
2007-06-19 12:25:00,13.142,13.193,12.989,13.147,2200000.0
2007-06-19 12:30:00,13.117,13.177,13.014,13.024,2050000.0
2007-06-19 12:35:00,13.144,13.146,12.989,13.082,1900000.0
2007-06-19 12:40:00,13.093,13.162,12.97,12.999,2400000.0
2007-06-19 12:45:00,13.067,13.161,12.995,13.062,2350000.0
2007-06-19 12:50:00,13.049,13.186,13.01,13.128,1850000.0
2007-06-19 12:55:00,13.078,13.141,12.977,13.1,2150000.0
2007-06-19 13:00:00,13.035,13.162,12.985,12.996,2200000.0
2007-06-19 13:05:00,13.011,13.19,13.01,13.037,2200000.0
2007-06-19 13:10:00,13.093,13.183,12.974,13.156,2250000.0
2007-06-19 13:15:00,13.072,13.196,12.99,13.049,2000000.0
2007-06-19 13:20:00,13.063,13.173,13.002,13.088,2000000.0
2007-06-19 13:25:00,13.133,13.17,13.002,13.097,2100000.0
2007-06-19 13:30:00,13.151,13.189,12.99,13.076,1950000.0
2007-06-19 13:35:00,13.065,13.159,13.017,13.115,2250000.0
2007-06-19 13:40:00,13.089,13.159,12.999,13.057,1950000.0
2007-06-19 13:45:00,13.049,13.163,13.003,13.083,1950000.0
2007-06-19 13:50:00,13.049,13.135,13.001,13.134,2000000.0
2007-06-19 13:55:00,13.089,13.148,12.992,13.126,1500000.0
2007-06-19 14:00:00,13.093,13.136,12.991,13.115,1800000.0
2007-06-19 14:05:00,13.105,13.151,12.965,13.021,2100000.0
2007-06-19 14:10:00,13.013,13.119,12.934,13.063,1950000.0
2007-06-19 14:15:00,12.972,13.148,12.902,13.061,2300000.0
2007-06-19 14:20:00,12.991,13.092,12.929,13.092,2050000.0
2007-06-19 14:25:00,13.023,13.138,12.994,13.095,1850000.0
2007-06-19 14:30:00,13.091,13.169,12.988,13.009,2050000.0
2007-06-19 14:35:00,13.111,13.144,12.943,13.126,2350000.0
2007-06-19 14:40:00,13.037,13.139,12.909,13.1,2300000.0
2007-06-19 14:45:00,13.083,13.136,12.984,12.984,1600000.0
2007-06-19 14:50:00,13.068,13.14,12.94,13.028,2150000.0
2007-06-19 14:55:00,13.066,13.177,12.993,13.135,2300000.0
2007-06-19 15:00:00,13.03,13.182,12.959,12.993,2400000.0
2007-06-19 15:05:00,13.026,13.172,12.997,13.021,2250000.0
2007-06-19 15:10:00,13.047,13.122,12.965,12.983,1850000.0
2007-06-19 15:15:00,13.104,13.116,12.957,13.087,1850000.0
2007-06-19 15:20:00,13.037,13.134,12.985,13.115,2250000.0
2007-06-19 15:25:00,13.096,13.144,13.002,13.042,2000000.0
2007-06-19 15:30:00,13.073,13.134,12.965,13.105,2300000.0
2007-06-19 15:35:00,13.119,13.176,12.99,13.162,2300000.0
2007-06-19 15:40:00,13.035,13.164,12.98,13.151,2000000.0
2007-06-19 15:45:00,13.16,13.163,13.008,13.163,2100000.0
2007-06-19 15:50:00,13.071,13.182,13.017,13.158,2400000.0
2007-06-19 15:55:00,13.051,13.187,13.047,13.098,2350000.0
2007-06-19 16:00:00,13.144,13.22,12.968,13.113,2400000.0
2007-06-19 16:05:00,13.132,13.179,12.999,13.14,2100000.0
2007-06-19 16:10:00,13.098,13.175,12.988,13.073,2300000.0
2007-06-19 16:15:00,13.148,13.184,13.004,13.128,2150000.0
2007-06-19 16:20:00,13.124,13.166,12.996,13.145,2350000.0
2007-06-19 16:25:00,13.125,13.155,12.95,13.028,2200000.0
2007-06-19 16:30:00,13.02,13.169,12.966,13.035,1950000.0
2007-06-19 16:35:00,13.083,13.203,13.014,13.15,2450000.0
2007-06-19 16:40:00,13.093,13.209,13.073,13.186,2100000.0
2007-06-19 16:45:00,13.131,13.217,13.018,13.018,2300000.0
2007-06-19 16:50:00,13.048,13.201,13.034,13.128,1600000.0
2007-06-19 16:55:00,13.18,13.216,13.066,13.087,2350000.0
2007-06-19 17:00:00,13.223,13.223,13.059,13.115,2100000.0
2007-06-19 17:05:00,13.174,13.221,12.959,13.003,2200000.0
2007-06-19 17:10:00,13.134,13.194,13.046,13.144,2150000.0
2007-06-19 17:15:00,13.027,13.214,13.016,13.116,2150000.0
2007-06-19 17:20:00,13.104,13.196,13.02,13.039,2250000.0
2007-06-19 17:25:00,13.143,13.172,13.014,13.134,2250000.0
2007-06-19 17:30:00,13.047,13.211,13.006,13.17,2300000.0
2007-06-19 17:35:00,13.103,13.174,13.021,13.057,2250000.0
2007-06-19 17:40:00,13.038,13.168,13.015,13.095,2200000.0
2007-06-19 17:45:00,13.065,13.208,13.015,13.116,2050000.0
2007-06-19 17:50:00,13.146,13.181,12.992,13.147,2150000.0
2007-06-19 17:55:00,13.064,13.184,13.005,13.143,1950000.0
2007-06-19 18:00:00,13.057,13.196,13.013,13.091,2150000.0
2007-06-19 18:05:00,13.143,13.228,13.039,13.228,2900000.0
2007-06-19 18:10:00,13.193,13.285,13.066,13.223,2200000.0
2007-06-19 18:15:00,13.193,13.278,13.076,13.238,2000000.0
2007-06-19 18:20:00,13.191,13.288,13.094,13.24,2100000.0
2007-06-19 18:25:00,13.162,13.259,13.097,13.177,1850000.0
2007-06-19 18:30:00,13.168,13.284,13.103,13.223,2750000.0
2007-06-19 18:35:00,13.169,13.248,13.086,13.195,2150000.0
2007-06-19 18:40:00,13.156,13.264,13.1,13.244,2100000.0
2007-06-19 18:45:00,13.206,13.282,13.138,13.209,1900000.0
2007-06-19 18:50:00,13.26,13.326,13.154,13.191,2250000.0
2007-06-19 18:55:00,13.198,13.291,13.129,13.241,2050000.0
2007-06-19 19:00:00,13.199,13.295,13.15,13.262,2000000.0
2007-06-19 19:05:00,13.161,13.302,13.153,13.173,1900000.0
2007-06-19 19:10:00,13.248,13.289,13.154,13.268,2100000.0
2007-06-19 19:15:00,13.239,13.336,13.137,13.278,1750000.0
2007-06-19 19:20:00,13.216,13.295,13.12,13.171,1800000.0
2007-06-19 19:25:00,13.258,13.333,13.15,13.212,2150000.0
2007-06-19 19:30:00,13.169,13.28,13.121,13.234,1000000.0
2007-06-19 19:35:00,13.27,13.303,13.117,13.197,1550000.0
2007-06-19 19:40:00,13.219,13.267,13.127,13.267,450000.0
2007-06-19 19:45:00,13.133,13.269,13.133,13.217,600000.0
2007-06-19 19:50:00,13.195,13.296,13.171,13.171,1150000.0
2007-06-19 19:55:00,13.258,13.297,13.193,13.29,1250000.0
2007-06-19 20:00:00,13.26,13.274,13.134,13.134,1000000.0
2007-06-19 20:05:00,13.269,13.277,13.135,13.253,450000.0
2007-06-19 20:10:00,13.239,13.31,13.133,13.254,1250000.0
2007-06-19 20:15:00,13.273,13.336,13.168,13.177,850000.0
2007-06-19 20:20:00,13.253,13.253,13.135,13.189,950000.0
2007-06-19 20:25:00,13.217,13.322,13.137,13.225,1350000.0
2007-06-19 20:30:00,13.179,13.288,13.149,13.25,800000.0
2007-06-19 20:35:00,13.208,13.256,13.128,13.228,1250000.0
2007-06-19 20:40:00,13.179,13.261,13.123,13.144,850000.0
2007-06-19 20:45:00,13.181,13.292,13.148,13.189,400000.0
2007-06-19 20:50:00,13.25,13.252,13.12,13.243,850000.0
2007-06-19 20:55:00,13.262,13.262,13.137,13.255,500000.0
2007-06-19 21:00:00,13.224,13.264,13.145,13.264,900000.0
2007-06-19 21:05:00,13.266,13.33,13.16,13.246,1150000.0
2007-06-19 21:10:00,13.2,13.303,13.156,13.156,250000.0
2007-06-19 21:15:00,13.276,13.318,13.191,13.244,650000.0
2007-06-19 21:20:00,13.29,13.297,13.184,13.297,700000.0
2007-06-19 21:25:00,13.265,13.303,13.16,13.271,800000.0
2007-06-19 21:30:00,13.188,13.299,13.188,13.274,600000.0
2007-06-19 21:35:00,13.219,13.282,13.189,13.259,700000.0
2007-06-19 21:40:00,13.257,13.273,13.257,13.273,100000.0
2007-06-19 21:50:00,13.266,13.308,13.163,13.17,1000000.0
2007-06-19 21:55:00,13.185,13.317,13.158,13.211,1000000.0
2007-06-19 22:05:00,13.268,13.319,13.161,13.189,1100000.0
2007-06-19 22:10:00,13.207,13.295,13.175,13.188,900000.0
2007-06-19 22:15:00,13.218,13.279,13.173,13.277,700000.0
2007-06-19 22:20:00,13.206,13.289,13.188,13.206,300000.0
2007-06-19 22:25:00,13.229,13.28,13.214,13.254,250000.0
2007-06-19 22:35:00,13.286,13.286,13.158,13.22,400000.0
2007-06-19 22:45:00,13.292,13.292,13.186,13.259,600000.0
2007-06-19 22:50:00,13.275,13.285,13.174,13.18,1000000.0
2007-06-19 22:55:00,13.229,13.279,13.191,13.228,500000.0
2007-06-19 23:05:00,13.277,13.304,13.23,13.304,150000.0
2007-06-19 23:15:00,13.303,13.311,13.214,13.246,400000.0
2007-06-19 23:35:00,13.248,13.297,13.182,13.286,1200000.0
2007-06-19 23:40:00,13.26,13.27,13.26,13.27,100000.0
2007-06-19 23:45:00,13.303,13.313,13.223,13.255,400000.0
2007-06-19 23:55:00,13.299,13.315,13.17,13.256,800000.0
2007-06-20 00:00:00,13.25,13.38,13.13,13.28,800000.0
2007-06-20 00:05:00,13.281,13.281,13.152,13.209,400000.0
2007-06-20 00:10:00,13.286,13.318,13.158,13.285,800000.0
2007-06-20 00:15:00,13.313,13.326,13.224,13.267,800000.0
2007-06-20 00:20:00,13.283,13.283,13.185,13.253,200000.0
2007-06-20 00:25:00,13.3,13.3,13.153,13.209,900000.0
2007-06-20 00:30:00,13.292,13.298,13.204,13.236,400000.0
2007-06-20 00:35:00,13.27,13.301,13.227,13.272,300000.0
2007-06-20 00:40:00,13.184,13.323,13.164,13.191,800000.0
2007-06-20 00:45:00,13.274,13.297,13.185,13.234,650000.0
2007-06-20 00:50:00,13.29,13.29,13.165,13.225,400000.0
2007-06-20 01:05:00,13.161,13.259,13.161,13.209,200000.0
2007-06-20 01:20:00,13.272,13.272,13.172,13.172,400000.0
2007-06-20 01:25:00,13.254,13.254,13.162,13.234,250000.0
2007-06-20 01:35:00,13.266,13.266,13.254,13.254,100000.0
2007-06-20 01:45:00,13.248,13.295,13.211,13.211,200000.0
2007-06-20 01:50:00,13.295,13.303,13.202,13.235,400000.0
2007-06-20 01:55:00,13.273,13.273,13.192,13.264,250000.0
2007-06-20 02:00:00,13.287,13.287,13.148,13.175,1850000.0
2007-06-20 02:05:00,13.226,13.3,13.136,13.266,1850000.0
2007-06-20 02:10:00,13.27,13.299,13.103,13.209,2050000.0
2007-06-20 02:15:00,13.206,13.304,13.136,13.229,1550000.0
2007-06-20 02:20:00,13.267,13.267,13.106,13.154,800000.0
2007-06-20 02:25:00,13.126,13.256,13.114,13.183,750000.0
2007-06-20 02:30:00,13.232,13.254,13.105,13.126,450000.0
2007-06-20 02:35:00,13.14,13.223,13.112,13.217,550000.0
2007-06-20 02:40:00,13.212,13.254,13.094,13.142,900000.0
2007-06-20 02:45:00,13.206,13.268,13.119,13.119,1050000.0
2007-06-20 02:50:00,13.146,13.253,13.099,13.187,1200000.0
2007-06-20 02:55:00,13.137,13.216,13.099,13.196,400000.0
2007-06-20 03:00:00,13.155,13.267,13.134,13.204,700000.0
2007-06-20 03:05:00,13.199,13.267,13.124,13.204,900000.0
2007-06-20 03:10:00,13.219,13.251,13.118,13.177,600000.0
2007-06-20 03:15:00,13.177,13.276,13.147,13.164,550000.0
2007-06-20 03:20:00,13.138,13.246,13.124,13.167,900000.0
2007-06-20 03:25:00,13.242,13.248,13.125,13.196,800000.0
2007-06-20 03:30:00,13.271,13.271,13.105,13.184,750000.0
2007-06-20 03:35:00,13.213,13.247,13.124,13.22,750000.0
2007-06-20 03:40:00,13.219,13.23,13.151,13.156,650000.0
2007-06-20 03:45:00,13.114,13.234,13.114,13.148,300000.0
2007-06-20 03:50:00,13.204,13.238,13.092,13.147,600000.0
2007-06-20 03:55:00,13.243,13.243,13.101,13.174,1200000.0
2007-06-20 04:00:00,13.22,13.22,13.114,13.157,450000.0
2007-06-20 04:05:00,13.23,13.23,13.124,13.23,450000.0
2007-06-20 04:10:00,13.23,13.239,13.124,13.239,850000.0
2007-06-20 04:15:00,13.23,13.23,13.124,13.167,400000.0
2007-06-20 04:20:00,13.262,13.262,13.156,13.199,400000.0
2007-06-20 04:25:00,13.207,13.265,13.156,13.202,950000.0
2007-06-20 04:35:00,13.186,13.186,13.186,13.186,50000.0
2007-06-20 04:40:00,13.195,13.286,13.128,13.235,1300000.0
2007-06-20 04:45:00,13.28,13.28,13.174,13.217,400000.0
2007-06-20 05:00:00,13.198,13.23,13.124,13.167,500000.0
2007-06-20 05:10:00,13.21,13.262,13.138,13.199,950000.0
2007-06-20 05:15:00,13.27,13.273,13.183,13.215,400000.0
2007-06-20 05:20:00,13.124,13.238,13.113,13.114,400000.0
2007-06-20 05:25:00,13.234,13.234,13.133,13.153,500000.0
2007-06-20 05:30:00,13.273,13.281,13.118,13.247,1400000.0
2007-06-20 05:35:00,13.202,13.223,13.151,13.206,650000.0
2007-06-20 05:40:00,13.195,13.255,13.148,13.245,750000.0
2007-06-20 05:45:00,13.124,13.264,13.122,13.214,1000000.0
2007-06-20 05:50:00,13.236,13.236,13.102,13.22,450000.0
2007-06-20 05:55:00,13.114,13.243,13.114,13.175,600000.0
2007-06-20 06:05:00,13.231,13.234,13.125,13.234,550000.0
2007-06-20 06:10:00,13.165,13.199,13.093,13.199,450000.0
2007-06-20 06:15:00,13.239,13.239,13.128,13.165,450000.0
2007-06-20 06:20:00,13.264,13.269,13.093,13.093,700000.0
2007-06-20 06:30:00,13.154,13.269,13.115,13.255,1350000.0
2007-06-20 06:35:00,13.123,13.248,13.123,13.248,300000.0
2007-06-20 06:40:00,13.243,13.25,13.124,13.232,1300000.0
2007-06-20 06:45:00,13.221,13.251,13.117,13.193,650000.0
2007-06-20 06:50:00,13.24,13.251,13.088,13.223,1300000.0
2007-06-20 06:55:00,13.186,13.289,13.089,13.217,850000.0
2007-06-20 07:00:00,13.239,13.261,13.137,13.196,1050000.0
2007-06-20 07:05:00,13.218,13.267,13.073,13.18,1250000.0
2007-06-20 07:10:00,13.131,13.269,13.114,13.269,1250000.0
2007-06-20 07:15:00,13.205,13.288,13.119,13.187,1000000.0
2007-06-20 07:25:00,13.094,13.251,13.094,13.216,1450000.0
2007-06-20 07:30:00,13.236,13.261,13.139,13.24,800000.0
2007-06-20 07:35:00,13.16,13.248,13.093,13.218,1050000.0
2007-06-20 07:40:00,13.21,13.243,13.099,13.118,900000.0
2007-06-20 07:45:00,13.148,13.229,13.133,13.207,400000.0
2007-06-20 07:50:00,13.163,13.273,13.122,13.219,950000.0
2007-06-20 07:55:00,13.114,13.325,13.1,13.184,1000000.0
2007-06-20 08:00:00,13.231,13.326,13.121,13.149,2400000.0
2007-06-20 08:05:00,13.133,13.266,13.087,13.216,1750000.0
2007-06-20 08:10:00,13.197,13.237,13.076,13.223,1050000.0
2007-06-20 08:15:00,13.132,13.272,13.101,13.118,1200000.0
2007-06-20 08:20:00,13.242,13.265,13.107,13.174,1350000.0
2007-06-20 08:25:00,13.219,13.291,13.107,13.188,1750000.0
2007-06-20 08:30:00,13.147,13.278,13.143,13.185,1600000.0
2007-06-20 08:35:00,13.156,13.264,13.119,13.261,1250000.0
2007-06-20 08:40:00,13.148,13.284,13.144,13.228,1400000.0
2007-06-20 08:45:00,13.206,13.268,13.137,13.205,1350000.0
2007-06-20 08:50:00,13.154,13.271,13.128,13.258,1450000.0
2007-06-20 08:55:00,13.207,13.291,13.131,13.224,1650000.0
2007-06-20 09:00:00,13.263,13.304,13.129,13.187,1800000.0
2007-06-20 09:05:00,13.276,13.314,13.143,13.229,2000000.0
2007-06-20 09:10:00,13.195,13.333,13.109,13.168,2050000.0
2007-06-20 09:15:00,13.168,13.289,13.091,13.139,2000000.0
2007-06-20 09:20:00,13.254,13.281,13.107,13.173,1900000.0
2007-06-20 09:25:00,13.185,13.279,13.131,13.234,1650000.0
2007-06-20 09:30:00,13.172,13.273,13.08,13.219,2100000.0
2007-06-20 09:35:00,13.15,13.313,13.106,13.249,2200000.0
2007-06-20 09:40:00,13.135,13.313,13.1,13.16,2200000.0
2007-06-20 09:45:00,13.189,13.237,13.124,13.228,500000.0
2007-06-20 09:50:00,13.217,13.239,13.103,13.122,1000000.0
2007-06-20 09:55:00,13.184,13.283,13.09,13.252,1250000.0
2007-06-20 10:00:00,13.245,13.245,13.109,13.116,2050000.0
2007-06-20 10:05:00,13.115,13.278,13.099,13.271,2200000.0
2007-06-20 10:10:00,13.238,13.278,13.1,13.165,2350000.0
2007-06-20 10:15:00,13.243,13.327,13.128,13.222,2000000.0
2007-06-20 10:20:00,13.156,13.283,13.088,13.262,2600000.0
2007-06-20 10:25:00,13.14,13.302,13.1,13.257,2750000.0
2007-06-20 10:30:00,13.163,13.276,13.108,13.225,2200000.0
2007-06-20 10:35:00,13.151,13.335,13.111,13.15,2350000.0
2007-06-20 10:40:00,13.209,13.247,13.059,13.203,2950000.0
2007-06-20 10:45:00,13.228,13.267,13.086,13.114,2100000.0
2007-06-20 10:50:00,13.217,13.363,13.117,13.167,3500000.0
2007-06-20 10:55:00,13.2,13.256,13.061,13.075,2450000.0
2007-06-20 11:00:00,13.188,13.274,13.097,13.269,1800000.0
2007-06-20 11:05:00,13.137,13.264,13.126,13.236,2200000.0
2007-06-20 11:10:00,13.15,13.271,13.092,13.239,1950000.0
2007-06-20 11:15:00,13.145,13.301,13.126,13.242,2150000.0
2007-06-20 11:20:00,13.25,13.259,13.077,13.225,2350000.0
2007-06-20 11:25:00,13.123,13.287,13.105,13.149,2300000.0
2007-06-20 11:30:00,13.236,13.26,13.089,13.21,1950000.0
2007-06-20 11:35:00,13.212,13.27,13.079,13.134,2150000.0
2007-06-20 11:40:00,13.176,13.296,13.128,13.225,2050000.0
2007-06-20 11:45:00,13.13,13.271,13.074,13.187,2200000.0
2007-06-20 11:50:00,13.21,13.245,13.078,13.183,2200000.0
2007-06-20 11:55:00,13.203,13.317,13.147,13.179,1950000.0
2007-06-20 12:00:00,13.221,13.265,13.127,13.25,2600000.0
2007-06-20 12:05:00,13.21,13.241,13.1,13.187,1600000.0
2007-06-20 12:10:00,13.225,13.284,13.079,13.283,2200000.0
2007-06-20 12:15:00,13.179,13.306,13.139,13.154,2100000.0
2007-06-20 12:20:00,13.176,13.3,13.091,13.238,2350000.0
2007-06-20 12:25:00,13.274,13.297,13.133,13.261,2200000.0
2007-06-20 12:30:00,13.278,13.284,13.12,13.12,2050000.0
2007-06-20 12:35:00,13.261,13.293,13.121,13.217,1900000.0
2007-06-20 12:40:00,13.252,13.3,13.104,13.142,1950000.0
2007-06-20 12:45:00,13.214,13.328,13.131,13.2,2350000.0
2007-06-20 12:50:00,13.192,13.315,13.143,13.222,2300000.0
2007-06-20 12:55:00,13.223,13.295,13.136,13.236,2150000.0
2007-06-20 13:00:00,13.177,13.296,13.111,13.152,2200000.0
2007-06-20 13:05:00,13.147,13.307,13.147,13.159,2200000.0
2007-06-20 13:10:00,13.246,13.32,13.122,13.309,2250000.0
2007-06-20 13:15:00,13.185,13.302,13.125,13.19,2000000.0
2007-06-20 13:20:00,13.21,13.319,13.116,13.287,1500000.0
2007-06-20 13:25:00,13.302,13.345,13.141,13.265,2100000.0
2007-06-20 13:30:00,13.293,13.321,13.117,13.181,1950000.0
2007-06-20 13:35:00,13.235,13.308,13.133,13.28,2250000.0
2007-06-20 13:40:00,13.161,13.343,13.132,13.232,1600000.0
2007-06-20 13:45:00,13.209,13.319,13.148,13.251,1950000.0
2007-06-20 13:50:00,13.335,13.35,13.148,13.274,1550000.0
2007-06-20 13:55:00,13.268,13.312,13.138,13.281,1950000.0
2007-06-20 14:00:00,13.308,13.308,13.164,13.281,1050000.0
2007-06-20 14:05:00,13.315,13.34,13.141,13.227,2100000.0
2007-06-20 14:10:00,13.24,13.277,13.142,13.262,1150000.0
2007-06-20 14:15:00,13.178,13.328,13.14,13.305,2150000.0
2007-06-20 14:20:00,13.178,13.324,13.158,13.271,2050000.0
2007-06-20 14:25:00,13.229,13.305,13.116,13.273,2000000.0
2007-06-20 14:30:00,13.254,13.349,13.128,13.21,2050000.0
2007-06-20 14:35:00,13.256,13.356,13.119,13.331,2350000.0
2007-06-20 14:40:00,13.248,13.31,13.134,13.254,2300000.0
2007-06-20 14:45:00,13.258,13.315,13.155,13.155,2000000.0
2007-06-20 14:50:00,13.22,13.315,13.159,13.23,2150000.0
2007-06-20 14:55:00,13.259,13.367,13.181,13.342,2300000.0
2007-06-20 15:00:00,13.183,13.391,13.177,13.258,2400000.0
2007-06-20 15:05:00,13.219,13.387,13.172,13.204,2250000.0
2007-06-20 15:10:00,13.251,13.328,13.166,13.17,2000000.0
2007-06-20 15:15:00,13.272,13.279,13.121,13.219,1850000.0
2007-06-20 15:20:00,13.175,13.251,13.086,13.228,2250000.0
2007-06-20 15:25:00,13.233,13.241,13.107,13.156,2000000.0
2007-06-20 15:30:00,13.204,13.247,13.082,13.229,2300000.0
2007-06-20 15:35:00,13.217,13.253,13.066,13.114,2300000.0
2007-06-20 15:40:00,13.112,13.24,13.055,13.207,2000000.0
2007-06-20 15:45:00,13.221,13.26,13.097,13.26,2100000.0
2007-06-20 15:50:00,13.145,13.248,13.078,13.201,2400000.0
2007-06-20 15:55:00,13.099,13.226,13.031,13.146,2350000.0
2007-06-20 16:00:00,13.195,13.234,13.022,13.161,2400000.0
2007-06-20 16:05:00,13.192,13.235,13.069,13.213,2100000.0
2007-06-20 16:10:00,13.204,13.232,13.039,13.145,2300000.0
2007-06-20 16:15:00,13.222,13.252,13.06,13.239,2150000.0
2007-06-20 16:20:00,13.207,13.249,13.097,13.245,2350000.0
2007-06-20 16:25:00,13.224,13.255,13.109,13.137,2200000.0
2007-06-20 16:30:00,13.137,13.224,13.068,13.119,2050000.0
2007-06-20 16:35:00,13.149,13.25,13.082,13.192,2450000.0
2007-06-20 16:40:00,13.136,13.269,13.074,13.198,2100000.0
2007-06-20 16:45:00,13.136,13.279,13.067,13.088,2300000.0
2007-06-20 16:50:00,13.081,13.266,13.081,13.185,2000000.0
2007-06-20 16:55:00,13.211,13.247,13.087,13.145,2350000.0
2007-06-20 17:00:00,13.243,13.261,13.064,13.144,2100000.0
2007-06-20 17:05:00,13.19,13.231,13.035,13.085,2200000.0
2007-06-20 17:10:00,13.172,13.198,13.031,13.159,2150000.0
2007-06-20 17:15:00,13.072,13.245,13.048,13.151,2150000.0
2007-06-20 17:20:00,13.118,13.192,13.032,13.117,2250000.0
2007-06-20 17:25:00,13.189,13.216,13.077,13.189,2250000.0
2007-06-20 17:30:00,13.109,13.286,13.034,13.19,2300000.0
2007-06-20 17:35:00,13.139,13.228,13.035,13.054,2250000.0
2007-06-20 17:40:00,13.093,13.224,13.043,13.141,2200000.0
2007-06-20 17:45:00,13.131,13.233,13.044,13.173,2050000.0
2007-06-20 17:50:00,13.21,13.247,13.032,13.183,2150000.0
2007-06-20 17:55:00,13.146,13.262,13.079,13.198,1950000.0
2007-06-20 18:00:00,13.12,13.229,13.069,13.119,2150000.0
2007-06-20 18:05:00,13.156,13.224,13.055,13.177,2600000.0
2007-06-20 18:10:00,13.13,13.264,13.064,13.176,2150000.0
2007-06-20 18:15:00,13.17,13.221,13.04,13.203,1950000.0
2007-06-20 18:20:00,13.057,13.229,13.039,13.225,2100000.0
2007-06-20 18:25:00,13.137,13.237,13.072,13.196,2100000.0
2007-06-20 18:30:00,13.197,13.253,13.08,13.209,3200000.0
2007-06-20 18:35:00,13.151,13.22,13.067,13.139,2150000.0
2007-06-20 18:40:00,13.147,13.232,13.058,13.183,2150000.0
2007-06-20 18:45:00,13.112,13.222,13.063,13.133,1900000.0
2007-06-20 18:50:00,13.199,13.223,13.074,13.125,2250000.0
2007-06-20 18:55:00,13.097,13.231,13.058,13.178,2050000.0
2007-06-20 19:00:00,13.16,13.232,13.092,13.192,1600000.0
2007-06-20 19:05:00,13.081,13.226,13.042,13.09,1750000.0
2007-06-20 19:10:00,13.184,13.209,13.047,13.199,2100000.0
2007-06-20 19:15:00,13.138,13.227,13.074,13.219,1750000.0
2007-06-20 19:20:00,13.109,13.231,13.071,13.132,1800000.0
2007-06-20 19:25:00,13.171,13.191,13.028,13.077,2150000.0
2007-06-20 19:30:00,13.105,13.229,13.064,13.076,1850000.0
2007-06-20 19:35:00,13.164,13.19,13.035,13.124,1600000.0
2007-06-20 19:40:00,13.107,13.199,13.054,13.097,650000.0
2007-06-20 19:45:00,13.093,13.19,13.081,13.13,550000.0
2007-06-20 19:50:00,13.142,13.211,13.058,13.152,750000.0
2007-06-20 19:55:00,13.134,13.197,13.056,13.148,600000.0
2007-06-20 20:00:00,13.142,13.174,13.016,13.016,1850000.0
2007-06-20 20:05:00,13.159,13.203,13.029,13.129,800000.0
2007-06-20 20:10:00,13.139,13.238,13.033,13.114,1400000.0
2007-06-20 20:15:00,13.183,13.209,13.083,13.176,500000.0
2007-06-20 20:20:00,13.194,13.204,13.053,13.084,1400000.0
2007-06-20 20:25:00,13.088,13.19,13.029,13.19,1550000.0
2007-06-20 20:30:00,13.117,13.278,13.041,13.048,950000.0
2007-06-20 20:35:00,13.128,13.176,13.048,13.107,900000.0
2007-06-20 20:40:00,13.128,13.218,13.082,13.184,1300000.0
2007-06-20 20:45:00,13.156,13.21,13.069,13.069,550000.0
2007-06-20 20:50:00,13.14,13.198,13.029,13.176,1350000.0
2007-06-20 20:55:00,13.115,13.166,13.068,13.163,800000.0
2007-06-20 21:00:00,13.168,13.183,13.07,13.172,700000.0
2007-06-20 21:05:00,13.168,13.215,13.043,13.12,950000.0
2007-06-20 21:10:00,13.136,13.17,13.061,13.154,650000.0
2007-06-20 21:15:00,13.151,13.151,13.066,13.069,350000.0
2007-06-20 21:20:00,13.071,13.183,13.047,13.169,1000000.0
2007-06-20 21:25:00,13.05,13.226,13.047,13.126,1750000.0
2007-06-20 21:30:00,13.134,13.174,13.084,13.174,450000.0
2007-06-20 21:35:00,13.173,13.179,13.083,13.162,450000.0
2007-06-20 21:40:00,13.084,13.138,13.017,13.017,1100000.0
2007-06-20 21:45:00,13.091,13.138,12.992,13.054,1600000.0
2007-06-20 21:50:00,13.088,13.136,13.008,13.051,1450000.0
2007-06-20 21:55:00,13.11,13.134,12.987,13.035,400000.0
2007-06-20 22:00:00,13.039,13.115,12.983,13.042,750000.0
2007-06-20 22:05:00,13.052,13.134,12.973,13.03,1500000.0
2007-06-20 22:10:00,13.093,13.146,12.977,13.042,1900000.0
2007-06-20 22:15:00,13.043,13.152,13.011,13.055,1100000.0
2007-06-20 22:20:00,13.114,13.152,12.998,13.074,900000.0
2007-06-20 22:25:00,13.113,13.161,13.009,13.161,1200000.0
2007-06-20 22:30:00,13.152,13.165,13.046,13.149,500000.0
2007-06-20 22:35:00,13.089,13.185,13.071,13.133,800000.0
2007-06-20 22:40:00,13.066,13.179,13.029,13.088,500000.0
2007-06-20 22:45:00,13.128,13.128,13.118,13.12,300000.0
2007-06-20 22:50:00,13.129,13.141,13.029,13.03,500000.0
2007-06-20 22:55:00,13.163,13.169,13.07,13.102,400000.0
2007-06-20 23:00:00,13.083,13.191,13.028,13.097,1100000.0
2007-06-20 23:05:00,13.164,13.17,13.034,13.034,500000.0
2007-06-20 23:10:00,13.128,13.135,12.998,13.03,950000.0
2007-06-20 23:15:00,13.05,13.148,13.019,13.079,600000.0
2007-06-20 23:25:00,13.16,13.161,13.073,13.106,400000.0
2007-06-20 23:50:00,13.147,13.147,13.018,13.079,400000.0
2007-06-21 00:00:00,13.17,13.24,12.96,13.103,500000.0
2007-06-21 00:10:00,13.154,13.159,13.036,13.036,450000.0
2007-06-21 00:15:00,13.14,13.159,13.034,13.093,950000.0
2007-06-21 00:20:00,13.136,13.158,13.038,13.078,500000.0
2007-06-21 00:25:00,13.152,13.152,13.007,13.068,800000.0
2007-06-21 00:30:00,13.15,13.15,13.044,13.087,400000.0
2007-06-21 00:35:00,13.15,13.15,13.044,13.081,500000.0
2007-06-21 00:40:00,13.138,13.138,13.012,13.069,400000.0
2007-06-21 00:45:00,13.137,13.137,13.009,13.074,400000.0
2007-06-21 00:50:00,13.129,13.129,13.028,13.104,450000.0
2007-06-21 01:00:00,13.157,13.162,13.039,13.082,900000.0
2007-06-21 01:05:00,13.021,13.134,13.021,13.124,600000.0
2007-06-21 01:10:00,13.147,13.147,13.041,13.114,450000.0
2007-06-21 01:15:00,13.044,13.135,13.03,13.126,750000.0
2007-06-21 01:20:00,13.127,13.128,13.023,13.046,850000.0
2007-06-21 01:25:00,13.155,13.175,13.049,13.11,800000.0
2007-06-21 01:30:00,13.103,13.139,13.016,13.139,1050000.0
2007-06-21 01:35:00,13.136,13.136,13.036,13.124,750000.0
2007-06-21 01:45:00,13.07,13.176,13.054,13.072,650000.0
2007-06-21 01:50:00,13.158,13.158,13.054,13.081,500000.0
2007-06-21 01:55:00,13.064,13.149,13.064,13.134,250000.0
2007-06-21 02:00:00,13.13,13.145,13.024,13.131,700000.0
2007-06-21 02:05:00,13.133,13.133,12.998,13.072,850000.0
2007-06-21 02:10:00,13.014,13.176,12.998,13.119,1350000.0
2007-06-21 02:15:00,13.051,13.183,13.003,13.05,1350000.0
2007-06-21 02:20:00,13.067,13.135,13.009,13.133,1150000.0
2007-06-21 02:25:00,13.126,13.156,13.006,13.057,1200000.0
2007-06-21 02:30:00,13.111,13.17,12.962,13.045,1850000.0
2007-06-21 02:35:00,13.098,13.124,12.982,13.053,800000.0
2007-06-21 02:40:00,13.025,13.124,12.942,12.959,1450000.0
2007-06-21 02:45:00,13.046,13.096,12.959,13.035,1050000.0
2007-06-21 02:50:00,13.007,13.121,12.989,13.077,950000.0
2007-06-21 02:55:00,13.029,13.133,12.959,13.046,1100000.0
2007-06-21 03:00:00,13.09,13.126,12.98,13.032,950000.0
2007-06-21 03:05:00,13.092,13.125,12.981,13.05,1300000.0
2007-06-21 03:10:00,13.078,13.116,13.019,13.062,450000.0
2007-06-21 03:15:00,13.062,13.132,12.984,13.132,1150000.0
2007-06-21 03:20:00,13.09,13.09,12.984,13.069,500000.0
2007-06-21 03:25:00,13.026,13.092,12.966,13.027,1550000.0
2007-06-21 03:30:00,13.023,13.114,12.999,13.105,350000.0
2007-06-21 03:35:00,13.12,13.136,12.949,13.076,800000.0
2007-06-21 03:40:00,12.994,13.108,12.994,13.003,500000.0
2007-06-21 03:45:00,13.099,13.099,12.97,13.07,500000.0
2007-06-21 03:50:00,13.079,13.115,12.967,13.115,800000.0
2007-06-21 03:55:00,13.057,13.135,12.994,13.064,550000.0
2007-06-21 04:00:00,12.994,13.1,12.994,13.037,600000.0
2007-06-21 04:05:00,13.079,13.1,12.994,12.998,650000.0
2007-06-21 04:10:00,13.1,13.1,12.994,13.037,400000.0
2007-06-21 04:15:00,13.131,13.131,12.983,13.032,400000.0
2007-06-21 04:20:00,13.123,13.123,12.999,13.058,400000.0
2007-06-21 04:25:00,13.1,13.1,12.994,13.037,400000.0
2007-06-21 04:30:00,13.123,13.141,13.031,13.079,800000.0
2007-06-21 04:35:00,13.062,13.114,12.994,13.037,550000.0
2007-06-21 04:40:00,13.103,13.151,12.975,13.117,1200000.0
2007-06-21 04:45:00,13.072,13.138,12.971,13.024,1900000.0
2007-06-21 04:50:00,13.118,13.136,12.995,13.059,2150000.0
2007-06-21 04:55:00,13.087,13.106,13.007,13.103,850000.0
2007-06-21 05:00:00,13.136,13.136,13.011,13.096,450000.0
2007-06-21 05:05:00,13.11,13.127,12.985,13.04,800000.0
2007-06-21 05:10:00,13.16,13.16,13.054,13.097,400000.0
2007-06-21 05:15:00,13.123,13.144,12.993,13.042,650000.0
2007-06-21 05:20:00,13.061,13.061,13.008,13.033,200000.0
2007-06-21 05:30:00,13.082,13.116,12.973,13.079,1000000.0
2007-06-21 05:35:00,13.14,13.14,13.034,13.105,800000.0
2007-06-21 05:40:00,13.119,13.119,12.998,13.039,400000.0
2007-06-21 05:45:00,13.04,13.126,13.019,13.126,700000.0
2007-06-21 05:50:00,13.02,13.15,13.004,13.06,700000.0
2007-06-21 05:55:00,13.122,13.15,12.991,13.065,1200000.0
2007-06-21 06:00:00,13.087,13.174,13.008,13.053,1450000.0
2007-06-21 06:05:00,13.126,13.144,13.017,13.098,1100000.0
2007-06-21 06:10:00,13.107,13.156,13.031,13.055,950000.0
2007-06-21 06:15:00,13.046,13.15,13.044,13.087,450000.0
2007-06-21 06:20:00,13.15,13.164,13.023,13.023,1100000.0
2007-06-21 06:25:00,13.127,13.185,12.993,13.053,1200000.0
2007-06-21 06:30:00,13.014,13.159,12.992,13.159,850000.0
2007-06-21 06:35:00,13.042,13.183,12.991,13.11,850000.0
2007-06-21 06:40:00,13.097,13.183,13.017,13.098,1050000.0
2007-06-21 06:45:00,13.046,13.132,13.026,13.026,500000.0
2007-06-21 06:50:00,13.179,13.208,13.026,13.11,1200000.0
2007-06-21 06:55:00,13.138,13.15,13.014,13.099,1100000.0
2007-06-21 07:00:00,13.109,13.145,13.011,13.145,800000.0
2007-06-21 07:05:00,13.1,13.163,13.028,13.031,700000.0
2007-06-21 07:10:00,13.038,13.135,12.989,13.134,1250000.0
2007-06-21 07:15:00,13.008,13.124,12.989,13.089,1050000.0
2007-06-21 07:20:00,13.122,13.158,13.012,13.086,1150000.0
2007-06-21 07:25:00,13.05,13.139,13.016,13.112,1000000.0
2007-06-21 07:30:00,13.108,13.151,13.021,13.027,900000.0
2007-06-21 07:35:00,13.032,13.131,13.004,13.098,1150000.0
2007-06-21 07:40:00,13.09,13.158,13.014,13.132,950000.0
2007-06-21 07:45:00,13.098,13.128,13.022,13.106,450000.0
2007-06-21 07:50:00,13.113,13.155,13.031,13.125,1150000.0
2007-06-21 07:55:00,13.038,13.144,13.006,13.11,1300000.0
2007-06-21 08:00:00,13.161,13.181,12.998,13.048,2400000.0
2007-06-21 08:05:00,13.038,13.13,12.991,13.103,650000.0
2007-06-21 08:10:00,13.062,13.141,12.984,13.123,800000.0
2007-06-21 08:15:00,13.02,13.175,13.02,13.048,1650000.0
2007-06-21 08:20:00,13.172,13.172,13.024,13.038,1250000.0
2007-06-21 08:25:00,13.084,13.194,12.978,13.106,1900000.0
2007-06-21 08:30:00,13.026,13.138,13.003,13.108,1850000.0
2007-06-21 08:35:00,13.046,13.154,13.009,13.044,1300000.0
2007-06-21 08:40:00,13.117,13.158,13.013,13.082,1250000.0
2007-06-21 08:45:00,13.118,13.162,13.038,13.148,1900000.0
2007-06-21 08:50:00,13.083,13.18,13.068,13.136,1450000.0
2007-06-21 08:55:00,13.067,13.16,12.975,13.104,2250000.0
2007-06-21 09:00:00,13.143,13.149,12.986,13.008,2250000.0
2007-06-21 09:05:00,13.168,13.182,12.999,13.124,2000000.0
2007-06-21 09:10:00,13.072,13.199,12.988,13.051,2050000.0
2007-06-21 09:15:00,13.079,13.189,13.006,13.018,2000000.0
2007-06-21 09:20:00,13.135,13.206,13.024,13.076,1900000.0
2007-06-21 09:25:00,13.141,13.176,13.016,13.14,2000000.0
2007-06-21 09:30:00,13.023,13.194,12.988,13.132,1600000.0
2007-06-21 09:35:00,13.046,13.185,13.007,13.143,2200000.0
2007-06-21 09:40:00,13.021,13.143,12.99,13.043,1650000.0
2007-06-21 09:45:00,13.116,13.168,12.989,12.992,1750000.0
2007-06-21 09:50:00,13.04,13.16,12.99,13.11,1850000.0
2007-06-21 09:55:00,13.133,13.186,12.985,13.142,2150000.0
2007-06-21 10:00:00,13.136,13.177,12.996,13.048,2300000.0
2007-06-21 10:05:00,12.993,13.173,12.977,13.159,2200000.0
2007-06-21 10:10:00,13.151,13.155,13.001,13.148,1450000.0
2007-06-21 10:15:00,13.16,13.16,12.959,13.074,2000000.0
2007-06-21 10:20:00,13.045,13.187,12.993,13.161,2600000.0
2007-06-21 10:25:00,13.021,13.134,12.996,13.016,1050000.0
2007-06-21 10:30:00,13.048,13.175,12.988,13.115,2200000.0
2007-06-21 10:35:00,13.031,13.164,12.98,13.092,1700000.0
2007-06-21 10:40:00,13.098,13.189,12.966,13.121,2950000.0
2007-06-21 10:45:00,13.114,13.154,12.97,13.033,1750000.0
2007-06-21 10:50:00,13.083,13.115,12.951,12.975,3500000.0
2007-06-21 10:55:00,13.05,13.151,12.946,13.001,2450000.0
2007-06-21 11:00:00,13.008,13.15,12.965,13.138,1800000.0
2007-06-21 11:05:00,12.957,13.173,12.957,13.107,2200000.0
2007-06-21 11:10:00,13.001,13.138,12.969,13.096,1950000.0
2007-06-21 11:15:00,12.998,13.163,12.989,13.163,1450000.0
2007-06-21 11:20:00,13.14,13.16,12.964,13.089,2350000.0
2007-06-21 11:25:00,13.009,13.132,12.979,13.015,2300000.0
2007-06-21 11:30:00,13.113,13.138,12.946,13.102,1950000.0
2007-06-21 11:35:00,13.097,13.135,12.964,13.008,2150000.0
2007-06-21 11:40:00,13.023,13.169,12.956,13.107,2050000.0
2007-06-21 11:45:00,13.025,13.194,12.968,13.076,1450000.0
2007-06-21 11:50:00,13.063,13.164,12.969,13.099,2200000.0
2007-06-21 11:55:00,13.083,13.125,12.981,13.066,1950000.0
2007-06-21 12:00:00,13.071,13.134,12.995,13.123,2600000.0
2007-06-21 12:05:00,13.07,13.158,12.97,13.071,1950000.0
2007-06-21 12:10:00,13.104,13.121,12.932,13.121,2200000.0
2007-06-21 12:15:00,13.032,13.13,12.95,13.008,2100000.0
2007-06-21 12:20:00,13.039,13.196,12.947,13.093,2350000.0
2007-06-21 12:25:00,13.12,13.122,12.972,13.091,2200000.0
2007-06-21 12:30:00,13.097,13.123,12.953,12.975,2050000.0
2007-06-21 12:35:00,13.108,13.153,12.974,13.097,2150000.0
2007-06-21 12:40:00,13.063,13.147,12.959,13.008,2400000.0
2007-06-21 12:45:00,13.046,13.139,12.972,13.045,2350000.0
2007-06-21 12:50:00,13.042,13.152,12.97,13.062,2300000.0
2007-06-21 12:55:00,13.052,13.142,12.968,13.104,2150000.0
2007-06-21 13:00:00,12.977,13.129,12.929,13.013,2200000.0
2007-06-21 13:05:00,12.989,13.154,12.986,13.038,2200000.0
2007-06-21 13:10:00,13.091,13.123,12.96,13.094,2250000.0
2007-06-21 13:15:00,13.05,13.137,12.966,13.019,2000000.0
2007-06-21 13:20:00,12.997,13.105,12.963,13.011,1950000.0
2007-06-21 13:25:00,13.072,13.13,12.953,13.08,2100000.0
2007-06-21 13:30:00,13.116,13.163,12.969,13.0,2150000.0
2007-06-21 13:35:00,13.016,13.15,12.962,13.084,2250000.0
2007-06-21 13:40:00,13.086,13.14,12.98,13.06,1950000.0
2007-06-21 13:45:00,13.013,13.139,12.996,13.075,2150000.0
2007-06-21 13:50:00,13.046,13.145,12.983,13.131,2000000.0
2007-06-21 13:55:00,13.085,13.15,13.005,13.145,1950000.0
2007-06-21 14:00:00,13.091,13.148,12.978,13.148,1800000.0
2007-06-21 14:05:00,13.142,13.18,12.98,13.045,2100000.0
2007-06-21 14:10:00,13.035,13.168,12.98,13.106,1950000.0
2007-06-21 14:15:00,13.016,13.172,13.004,13.146,2400000.0
2007-06-21 14:20:00,13.061,13.167,13.009,13.152,2050000.0
2007-06-21 14:25:00,13.081,13.18,13.036,13.057,1950000.0
2007-06-21 14:30:00,13.142,13.21,13.04,13.061,2050000.0
2007-06-21 14:35:00,13.17,13.206,13.026,13.156,2350000.0
2007-06-21 14:40:00,13.107,13.181,13.021,13.149,2300000.0
2007-06-21 14:45:00,13.116,13.187,12.961,12.981,2000000.0
2007-06-21 14:50:00,13.073,13.172,13.01,13.036,2150000.0
2007-06-21 14:55:00,13.112,13.207,12.993,13.175,2300000.0
2007-06-21 15:00:00,13.05,13.208,13.04,13.067,2400000.0
2007-06-21 15:05:00,13.052,13.178,13.012,13.093,2250000.0
2007-06-21 15:10:00,13.116,13.229,13.049,13.091,1850000.0
2007-06-21 15:15:00,13.192,13.221,13.052,13.153,2150000.0
2007-06-21 15:20:00,13.101,13.187,13.028,13.173,2250000.0
2007-06-21 15:25:00,13.192,13.209,13.073,13.095,2000000.0
2007-06-21 15:30:00,13.129,13.202,13.007,13.158,2300000.0
2007-06-21 15:35:00,13.152,13.211,13.017,13.097,2200000.0
2007-06-21 15:40:00,13.08,13.209,13.033,13.153,2000000.0
2007-06-21 15:45:00,13.166,13.166,12.987,13.164,2100000.0
2007-06-21 15:50:00,13.083,13.162,12.978,13.129,2400000.0
2007-06-21 15:55:00,13.024,13.143,12.943,12.962,2350000.0
2007-06-21 16:00:00,13.023,13.095,12.9,13.006,2400000.0
2007-06-21 16:05:00,13.021,13.054,12.868,13.051,2100000.0
2007-06-21 16:10:00,13.034,13.104,12.92,12.999,2300000.0
2007-06-21 16:15:00,13.068,13.12,12.921,12.997,2150000.0
2007-06-21 16:20:00,13.099,13.101,12.945,13.099,2350000.0
2007-06-21 16:25:00,13.073,13.117,12.966,12.998,2200000.0
2007-06-21 16:30:00,13.007,13.103,12.909,12.977,2250000.0
2007-06-21 16:35:00,12.999,13.139,12.912,13.079,2450000.0
2007-06-21 16:40:00,13.001,13.132,12.978,13.084,2100000.0
2007-06-21 16:45:00,13.009,13.094,12.929,12.939,2300000.0
2007-06-21 16:50:00,12.971,13.103,12.891,13.012,2000000.0
2007-06-21 16:55:00,13.064,13.098,12.941,12.976,2350000.0
2007-06-21 17:00:00,13.07,13.095,12.918,13.028,2100000.0
2007-06-21 17:05:00,13.074,13.094,12.903,12.944,2200000.0
2007-06-21 17:10:00,13.043,13.109,12.947,13.021,2150000.0
2007-06-21 17:15:00,12.963,13.112,12.926,13.021,2150000.0
2007-06-21 17:20:00,13.024,13.077,12.896,12.978,2250000.0
2007-06-21 17:25:00,13.028,13.097,12.86,13.031,2250000.0
2007-06-21 17:30:00,12.893,13.024,12.811,12.969,2300000.0
2007-06-21 17:35:00,12.921,12.999,12.818,12.855,2250000.0
2007-06-21 17:40:00,12.887,12.995,12.834,12.895,2200000.0
2007-06-21 17:45:00,12.858,12.985,12.783,12.949,2050000.0
2007-06-21 17:50:00,12.963,12.998,12.795,12.924,2100000.0
2007-06-21 17:55:00,12.882,12.973,12.785,12.926,1950000.0
2007-06-21 18:00:00,12.839,12.942,12.823,12.842,2150000.0
2007-06-21 18:05:00,12.913,12.981,12.813,12.974,2700000.0
2007-06-21 18:10:00,12.884,12.972,12.8,12.942,2150000.0
2007-06-21 18:15:00,12.912,12.965,12.791,12.941,1950000.0
2007-06-21 18:20:00,12.84,12.969,12.789,12.957,2100000.0
2007-06-21 18:25:00,12.851,13.005,12.815,12.959,2100000.0
2007-06-21 18:30:00,12.961,13.006,12.829,12.998,3200000.0
2007-06-21 18:35:00,12.899,12.98,12.836,12.889,2150000.0
2007-06-21 18:40:00,12.9,12.975,12.814,12.953,2150000.0
2007-06-21 18:45:00,12.904,12.994,12.795,12.878,1900000.0
2007-06-21 18:50:00,12.9,12.972,12.83,12.865,2250000.0
2007-06-21 18:55:00,12.876,12.986,12.813,12.944,2050000.0
2007-06-21 19:00:00,12.92,13.015,12.826,12.951,2000000.0
2007-06-21 19:05:00,12.893,13.029,12.844,12.923,1900000.0
2007-06-21 19:10:00,13.0,13.041,12.891,13.007,2100000.0
2007-06-21 19:15:00,12.969,13.055,12.888,13.042,1750000.0
2007-06-21 19:20:00,12.991,13.059,12.903,12.953,1800000.0
2007-06-21 19:25:00,13.039,13.071,12.885,12.971,2150000.0
2007-06-21 19:30:00,12.972,13.1,12.912,13.008,1850000.0
2007-06-21 19:35:00,13.076,13.076,12.923,12.974,1600000.0
2007-06-21 19:40:00,13.057,13.074,12.937,13.027,1250000.0
2007-06-21 19:45:00,12.99,13.098,12.915,12.998,1400000.0
2007-06-21 19:50:00,12.995,13.101,12.915,12.915,1450000.0
2007-06-21 19:55:00,13.02,13.08,12.914,12.953,1200000.0
2007-06-21 20:00:00,13.053,13.069,12.926,12.926,1800000.0
2007-06-21 20:05:00,13.026,13.093,12.918,13.051,1000000.0
2007-06-21 20:10:00,13.063,13.102,12.95,13.036,1200000.0
2007-06-21 20:15:00,13.01,13.046,12.913,12.963,1200000.0
2007-06-21 20:20:00,13.041,13.077,12.912,13.014,1000000.0
2007-06-21 20:25:00,12.985,13.028,12.985,12.994,150000.0
2007-06-21 20:30:00,12.931,13.084,12.898,12.925,1500000.0
2007-06-21 20:35:00,13.008,13.053,12.888,12.994,1050000.0
2007-06-21 20:40:00,13.009,13.032,12.922,12.969,600000.0
2007-06-21 20:45:00,13.057,13.057,12.898,12.963,900000.0
2007-06-21 20:50:00,13.012,13.012,12.974,13.012,300000.0
2007-06-21 20:55:00,12.96,13.052,12.916,13.002,900000.0
2007-06-21 21:00:00,13.031,13.043,12.924,13.031,1050000.0
2007-06-21 21:05:00,13.023,13.049,12.925,13.024,650000.0
2007-06-21 21:10:00,13.067,13.067,12.939,13.056,950000.0
2007-06-21 21:15:00,13.055,13.069,12.958,13.026,1000000.0
2007-06-21 21:20:00,13.025,13.032,12.922,12.922,400000.0
2007-06-21 21:25:00,12.941,13.075,12.941,13.009,1200000.0
2007-06-21 21:30:00,12.968,13.075,12.939,13.002,700000.0
2007-06-21 21:35:00,13.006,13.006,13.005,13.005,100000.0
2007-06-21 21:40:00,13.054,13.092,12.992,13.054,650000.0
2007-06-21 21:45:00,13.05,13.063,12.957,12.989,600000.0
2007-06-21 21:50:00,13.052,13.052,12.969,13.037,250000.0
2007-06-21 21:55:00,13.039,13.088,12.933,13.02,900000.0
2007-06-21 22:00:00,13.041,13.053,12.969,13.006,500000.0
2007-06-21 22:05:00,13.087,13.102,12.984,13.072,1100000.0
2007-06-21 22:10:00,13.044,13.117,12.963,13.003,850000.0
2007-06-21 22:15:00,13.083,13.083,12.991,13.023,400000.0
2007-06-21 22:25:00,12.955,13.081,12.943,13.081,650000.0
2007-06-21 22:40:00,13.059,13.065,12.948,12.948,750000.0
2007-06-21 22:45:00,13.01,13.074,12.934,13.049,1300000.0
2007-06-21 22:50:00,13.076,13.076,12.951,12.98,550000.0
2007-06-21 22:55:00,13.061,13.061,12.976,13.046,250000.0
2007-06-21 23:00:00,13.064,13.064,12.932,13.044,950000.0
2007-06-21 23:05:00,12.939,13.059,12.939,12.943,850000.0
2007-06-21 23:10:00,13.08,13.082,12.993,13.025,400000.0
2007-06-21 23:15:00,13.067,13.067,12.938,12.999,400000.0
2007-06-21 23:20:00,13.0,13.038,12.97,12.97,150000.0
2007-06-21 23:30:00,13.006,13.006,12.947,13.002,150000.0
2007-06-21 23:35:00,13.005,13.039,12.933,13.039,450000.0
2007-06-21 23:50:00,13.08,13.097,12.988,13.015,400000.0
2007-06-21 23:55:00,13.074,13.083,12.985,13.017,400000.0
2007-06-22 00:00:00,13.11,13.17,12.99,13.059,400000.0
2007-06-22 00:05:00,13.073,13.082,12.992,13.025,400000.0
2007-06-22 00:20:00,12.974,13.09,12.974,13.004,300000.0
2007-06-22 00:25:00,13.083,13.089,12.994,13.026,400000.0
2007-06-22 00:30:00,13.051,13.051,12.955,13.025,250000.0
2007-06-22 00:35:00,13.075,13.075,12.966,13.009,1100000.0
2007-06-22 00:40:00,13.053,13.053,13.052,13.052,100000.0
2007-06-22 00:45:00,12.968,13.084,12.968,13.024,450000.0
2007-06-22 00:50:00,13.1,13.1,12.957,12.971,850000.0
2007-06-22 00:55:00,13.072,13.072,12.966,13.009,400000.0
2007-06-22 01:00:00,13.034,13.075,12.969,13.012,500000.0
2007-06-22 01:05:00,12.957,13.06,12.957,12.976,200000.0
2007-06-22 01:15:00,13.059,13.059,12.928,12.98,400000.0
2007-06-22 01:20:00,12.943,13.041,12.915,13.015,1300000.0
2007-06-22 01:25:00,13.064,13.072,12.967,13.027,750000.0
2007-06-22 01:30:00,13.013,13.017,12.942,12.977,300000.0
2007-06-22 01:35:00,13.03,13.051,12.945,13.051,850000.0
2007-06-22 01:45:00,13.0,13.104,12.973,12.992,700000.0
2007-06-22 01:50:00,12.968,13.104,12.955,13.014,950000.0
2007-06-22 02:00:00,13.044,13.06,12.954,12.966,700000.0
2007-06-22 02:05:00,12.987,13.096,12.987,13.096,250000.0
2007-06-22 02:10:00,13.019,13.059,12.932,13.052,1250000.0
2007-06-22 02:15:00,12.961,13.064,12.955,13.037,800000.0
2007-06-22 02:20:00,13.011,13.078,12.946,13.031,1000000.0
2007-06-22 02:25:00,12.966,13.078,12.966,12.975,550000.0
2007-06-22 02:30:00,13.066,13.075,12.962,12.962,1050000.0
2007-06-22 02:35:00,13.056,13.056,12.969,12.969,300000.0
2007-06-22 02:40:00,13.05,13.08,12.951,13.008,650000.0
2007-06-22 02:45:00,13.014,13.096,12.954,13.024,1200000.0
2007-06-22 02:50:00,12.976,13.075,12.947,12.971,700000.0
2007-06-22 02:55:00,13.019,13.09,12.971,13.014,850000.0
2007-06-22 03:00:00,13.039,13.066,12.968,13.008,800000.0
2007-06-22 03:10:00,13.08,13.08,12.974,13.017,400000.0
2007-06-22 03:15:00,13.082,13.117,12.976,13.117,750000.0
2007-06-22 03:20:00,13.05,13.1,12.984,13.059,750000.0
2007-06-22 03:25:00,13.059,13.098,13.058,13.058,250000.0
2007-06-22 03:30:00,13.073,13.111,12.988,13.068,550000.0
2007-06-22 03:35:00,13.08,13.091,12.942,13.031,1100000.0
2007-06-22 03:40:00,13.051,13.079,12.951,13.024,700000.0
2007-06-22 03:45:00,13.008,13.144,12.999,12.999,650000.0
2007-06-22 03:50:00,13.048,13.051,12.955,13.048,350000.0
2007-06-22 03:55:00,13.055,13.055,12.964,13.034,250000.0
2007-06-22 04:00:00,12.979,13.085,12.978,13.082,400000.0
2007-06-22 04:05:00,13.085,13.085,12.971,12.973,550000.0
2007-06-22 04:10:00,13.082,13.082,12.976,13.019,400000.0
2007-06-22 04:15:00,13.091,13.095,12.98,13.037,900000.0
2007-06-22 04:20:00,13.074,13.074,12.941,12.999,800000.0
2007-06-22 04:25:00,13.084,13.094,12.992,13.025,400000.0
2007-06-22 04:30:00,13.085,13.085,12.979,13.019,500000.0
2007-06-22 04:35:00,13.085,13.085,12.979,13.022,400000.0
2007-06-22 04:40:00,13.08,13.082,12.952,12.978,850000.0
2007-06-22 04:45:00,13.082,13.082,12.976,13.019,400000.0
2007-06-22 04:50:00,13.094,13.101,13.002,13.035,400000.0
2007-06-22 04:55:00,13.051,13.051,12.977,12.977,100000.0
2007-06-22 05:00:00,13.071,13.097,12.951,12.995,1300000.0
2007-06-22 05:05:00,13.1,13.1,12.994,13.012,550000.0
2007-06-22 05:10:00,13.061,13.061,12.976,13.046,250000.0
2007-06-22 05:15:00,13.076,13.076,12.942,13.02,600000.0
2007-06-22 05:20:00,13.091,13.094,12.981,13.024,800000.0
2007-06-22 05:25:00,13.085,13.085,12.979,13.022,400000.0
2007-06-22 05:30:00,13.078,13.078,12.953,13.012,400000.0
2007-06-22 05:35:00,13.027,13.074,12.955,13.064,800000.0
2007-06-22 05:40:00,13.078,13.099,12.963,12.963,500000.0
2007-06-22 05:45:00,12.976,13.088,12.943,12.969,800000.0
2007-06-22 05:50:00,13.039,13.06,12.928,12.989,650000.0
2007-06-22 05:55:00,13.005,13.055,12.964,12.986,650000.0
2007-06-22 06:00:00,12.966,13.038,12.92,13.038,300000.0
2007-06-22 06:05:00,13.09,13.092,13.001,13.017,550000.0
2007-06-22 06:15:00,13.075,13.075,12.951,13.01,650000.0
2007-06-22 06:20:00,13.077,13.092,12.95,12.95,900000.0
2007-06-22 06:25:00,12.992,13.086,12.956,13.048,500000.0
2007-06-22 06:30:00,12.953,13.097,12.943,13.08,550000.0
2007-06-22 06:35:00,12.92,13.056,12.891,12.934,400000.0
2007-06-22 06:40:00,13.044,13.08,12.94,13.049,550000.0
2007-06-22 06:45:00,13.057,13.086,12.933,13.063,1350000.0
2007-06-22 06:50:00,13.096,13.112,12.938,13.037,1000000.0
2007-06-22 06:55:00,13.026,13.084,12.945,13.08,850000.0
2007-06-22 07:00:00,12.973,13.062,12.934,12.998,500000.0
2007-06-22 07:05:00,13.066,13.066,12.94,12.999,400000.0
2007-06-22 07:10:00,12.979,13.064,12.979,13.0,350000.0
2007-06-22 07:20:00,13.059,13.089,12.974,13.041,400000.0
2007-06-22 07:25:00,13.037,13.071,12.982,12.982,250000.0
2007-06-22 07:30:00,13.049,13.067,13.049,13.061,200000.0
2007-06-22 07:35:00,13.002,13.159,12.958,13.043,1450000.0
2007-06-22 07:40:00,12.997,13.067,12.924,12.924,700000.0
2007-06-22 07:45:00,13.061,13.087,12.946,12.981,1550000.0
2007-06-22 07:50:00,13.0,13.098,12.938,13.034,1700000.0
2007-06-22 07:55:00,13.051,13.137,12.945,13.053,1050000.0
2007-06-22 08:00:00,13.039,13.067,12.908,13.021,1750000.0
2007-06-22 08:05:00,12.951,13.04,12.92,13.023,1050000.0
2007-06-22 08:10:00,13.029,13.065,12.979,13.046,450000.0
2007-06-22 08:15:00,13.017,13.061,12.914,12.938,950000.0
2007-06-22 08:20:00,13.043,13.043,12.896,12.932,650000.0
2007-06-22 08:25:00,13.042,13.07,12.896,12.98,1300000.0
2007-06-22 08:30:00,12.935,13.061,12.907,12.968,1600000.0
2007-06-22 08:35:00,12.984,13.092,12.938,13.06,900000.0
2007-06-22 08:40:00,13.007,13.102,12.903,13.018,2150000.0
2007-06-22 08:45:00,13.021,13.076,12.878,13.073,2350000.0
2007-06-22 08:50:00,13.016,13.085,12.926,13.078,1450000.0
2007-06-22 08:55:00,12.967,13.068,12.908,13.014,2250000.0
2007-06-22 09:00:00,13.054,13.083,12.901,12.98,2250000.0
2007-06-22 09:05:00,13.078,13.078,12.917,13.023,1350000.0
2007-06-22 09:10:00,12.995,13.08,12.909,12.973,2050000.0
2007-06-22 09:15:00,13.003,13.103,12.938,12.951,2350000.0
2007-06-22 09:20:00,13.015,13.075,12.926,12.99,1100000.0
2007-06-22 09:25:00,13.074,13.091,12.906,13.047,2000000.0
2007-06-22 09:30:00,12.946,13.054,12.872,13.011,2100000.0
2007-06-22 09:35:00,12.92,13.081,12.897,13.055,2200000.0
2007-06-22 09:40:00,12.937,13.098,12.918,12.96,2200000.0
2007-06-22 09:45:00,12.995,13.069,12.908,12.923,1700000.0
2007-06-22 09:50:00,12.94,13.059,12.896,12.996,1850000.0
2007-06-22 09:55:00,13.007,13.043,12.894,13.027,2150000.0
2007-06-22 10:00:00,13.039,13.091,12.925,12.944,2400000.0
2007-06-22 10:05:00,12.926,13.065,12.904,13.065,2300000.0
2007-06-22 10:10:00,13.061,13.111,12.859,12.96,2350000.0
2007-06-22 10:15:00,13.073,13.079,12.892,13.029,1600000.0
2007-06-22 10:20:00,12.991,13.078,12.907,13.066,2600000.0
2007-06-22 10:25:00,12.907,13.042,12.882,13.014,2750000.0
2007-06-22 10:30:00,12.895,13.098,12.895,13.023,1900000.0
2007-06-22 10:35:00,12.957,13.082,12.9,12.9,2350000.0
2007-06-22 10:40:00,13.048,13.062,12.892,13.028,2600000.0
2007-06-22 10:45:00,13.046,13.085,12.941,12.968,2100000.0
2007-06-22 10:50:00,13.022,13.09,12.906,12.96,2800000.0
2007-06-22 10:55:00,13.008,13.094,12.884,12.938,1650000.0
2007-06-22 11:00:00,12.994,13.101,12.917,13.089,2200000.0
2007-06-22 11:05:00,12.985,13.173,12.903,13.025,2200000.0
2007-06-22 11:10:00,12.947,13.095,12.943,13.088,1550000.0
2007-06-22 11:15:00,12.973,13.09,12.941,13.024,1600000.0
2007-06-22 11:20:00,13.052,13.052,12.911,13.014,900000.0
2007-06-22 11:25:00,13.037,13.07,12.92,12.979,1750000.0
2007-06-22 11:30:00,13.078,13.132,12.942,13.037,1950000.0
2007-06-22 11:35:00,13.04,13.096,12.918,12.948,2150000.0
2007-06-22 11:40:00,12.987,13.074,12.928,13.046,1600000.0
2007-06-22 11:45:00,12.937,13.053,12.898,12.983,2200000.0
2007-06-22 11:50:00,12.993,13.108,12.907,13.009,2200000.0
2007-06-22 11:55:00,13.045,13.073,12.925,13.021,1250000.0
2007-06-22 12:00:00,13.039,13.081,12.949,13.069,2600000.0
2007-06-22 12:05:00,13.028,13.119,12.936,12.969,1950000.0
2007-06-22 12:10:00,13.029,13.102,12.915,13.09,2200000.0
2007-06-22 12:15:00,12.972,13.091,12.908,12.932,2100000.0
2007-06-22 12:20:00,12.936,13.133,12.936,13.069,1850000.0
2007-06-22 12:25:00,13.089,13.148,12.928,13.086,2200000.0
2007-06-22 12:30:00,13.083,13.087,12.903,12.957,2050000.0
2007-06-22 12:35:00,13.094,13.145,12.944,13.092,1900000.0
2007-06-22 12:40:00,13.067,13.15,12.975,13.023,2400000.0
2007-06-22 12:45:00,13.044,13.131,12.938,13.018,2350000.0
2007-06-22 12:50:00,13.007,13.123,12.947,13.05,2300000.0
2007-06-22 12:55:00,13.021,13.135,12.956,13.076,2150000.0
2007-06-22 13:00:00,13.018,13.148,12.977,13.023,2200000.0
2007-06-22 13:05:00,12.985,13.13,12.967,12.969,2200000.0
2007-06-22 13:10:00,13.026,13.147,12.943,13.09,2250000.0
2007-06-22 13:15:00,13.031,13.119,12.952,12.979,2000000.0
2007-06-22 13:20:00,12.989,13.129,12.96,13.043,1750000.0
2007-06-22 13:25:00,13.106,13.139,12.971,13.093,2100000.0
2007-06-22 13:30:00,13.089,13.093,12.924,12.979,1950000.0
2007-06-22 13:35:00,13.034,13.103,12.962,13.083,2250000.0
2007-06-22 13:40:00,13.084,13.116,12.959,13.035,1950000.0
2007-06-22 13:45:00,13.014,13.149,12.966,13.055,1950000.0
2007-06-22 13:50:00,13.04,13.154,12.988,13.094,2000000.0
2007-06-22 13:55:00,13.089,13.142,12.985,13.114,1950000.0
2007-06-22 14:00:00,13.056,13.125,12.985,13.112,1800000.0
2007-06-22 14:05:00,13.092,13.109,12.944,13.012,2100000.0
2007-06-22 14:10:00,12.976,13.129,12.958,13.027,1950000.0
2007-06-22 14:15:00,12.991,13.15,12.942,13.113,2150000.0
2007-06-22 14:20:00,13.035,13.14,12.968,13.127,2050000.0
2007-06-22 14:25:00,13.047,13.147,13.011,13.032,1950000.0
2007-06-22 14:30:00,13.084,13.147,12.992,12.992,2050000.0
2007-06-22 14:35:00,13.096,13.145,12.95,13.109,2350000.0
2007-06-22 14:40:00,13.081,13.152,12.985,13.119,2300000.0
2007-06-22 14:45:00,13.089,13.186,12.996,13.027,2000000.0
2007-06-22 14:50:00,13.054,13.177,13.012,13.055,2150000.0
2007-06-22 14:55:00,13.075,13.13,12.949,13.13,2300000.0
2007-06-22 15:00:00,13.018,13.184,12.955,13.005,2400000.0
2007-06-22 15:05:00,12.974,13.102,12.943,12.993,2250000.0
2007-06-22 15:10:00,13.021,13.125,12.929,12.959,2000000.0
2007-06-22 15:15:00,13.076,13.119,12.921,13.064,1850000.0
2007-06-22 15:20:00,13.02,13.111,12.948,13.086,2250000.0
2007-06-22 15:25:00,13.087,13.126,12.965,13.011,2000000.0
2007-06-22 15:30:00,13.059,13.099,12.928,13.066,2300000.0
2007-06-22 15:35:00,13.052,13.132,12.935,13.026,2450000.0
2007-06-22 15:40:00,12.993,13.127,12.933,13.076,2000000.0
2007-06-22 15:45:00,13.097,13.097,12.923,13.097,2100000.0
2007-06-22 15:50:00,12.997,13.118,12.907,13.045,2400000.0
2007-06-22 15:55:00,12.916,13.086,12.916,12.975,2350000.0
2007-06-22 16:00:00,13.069,13.115,12.931,13.067,2400000.0
2007-06-22 16:05:00,13.083,13.152,12.93,13.11,2100000.0
2007-06-22 16:10:00,13.066,13.076,12.917,13.012,2300000.0
2007-06-22 16:15:00,13.081,13.096,12.93,13.066,2150000.0
2007-06-22 16:20:00,13.068,13.126,12.937,13.07,2350000.0
2007-06-22 16:25:00,13.048,13.102,12.957,13.004,2200000.0
2007-06-22 16:30:00,13.011,13.109,12.923,12.984,1950000.0
2007-06-22 16:35:00,13.009,13.155,12.937,13.092,2450000.0
2007-06-22 16:40:00,13.013,13.112,12.907,13.077,2100000.0
2007-06-22 16:45:00,13.016,13.125,12.939,12.943,2300000.0
2007-06-22 16:50:00,12.911,13.094,12.911,13.013,2000000.0
2007-06-22 16:55:00,13.053,13.119,12.942,12.963,2350000.0
2007-06-22 17:00:00,13.096,13.096,12.91,13.01,2100000.0
2007-06-22 17:05:00,13.047,13.067,12.909,12.961,2200000.0
2007-06-22 17:10:00,13.049,13.092,12.896,13.033,2150000.0
2007-06-22 17:15:00,12.969,13.118,12.916,13.021,2150000.0
2007-06-22 17:20:00,13.036,13.112,12.934,12.994,2250000.0
2007-06-22 17:25:00,13.073,13.122,12.973,13.114,2250000.0
2007-06-22 17:30:00,12.979,13.137,12.942,13.107,2300000.0
2007-06-22 17:35:00,13.038,13.126,12.922,12.954,2250000.0
2007-06-22 17:40:00,12.991,13.117,12.921,13.046,2200000.0
2007-06-22 17:45:00,12.972,13.096,12.932,13.058,2050000.0
2007-06-22 17:50:00,13.076,13.111,12.946,12.997,1800000.0
2007-06-22 17:55:00,13.015,13.114,12.932,13.074,1950000.0
2007-06-22 18:00:00,12.999,13.111,12.952,12.991,2150000.0
2007-06-22 18:05:00,13.066,13.115,12.894,13.091,2600000.0
2007-06-22 18:10:00,13.048,13.098,12.915,13.06,2200000.0
2007-06-22 18:15:00,13.036,13.096,12.928,13.045,2050000.0
2007-06-22 18:20:00,12.984,13.076,12.908,13.048,2100000.0
2007-06-22 18:25:00,13.002,13.104,12.867,13.034,2250000.0
2007-06-22 18:30:00,12.976,13.052,12.854,13.048,3200000.0
2007-06-22 18:35:00,12.958,13.058,12.887,12.971,2150000.0
2007-06-22 18:40:00,12.949,13.055,12.885,13.011,2200000.0
2007-06-22 18:45:00,12.964,13.032,12.892,12.945,1900000.0
2007-06-22 18:50:00,13.013,13.045,12.881,12.893,2250000.0
2007-06-22 18:55:00,12.922,13.033,12.876,12.956,2050000.0
2007-06-22 19:00:00,12.938,13.018,12.863,12.966,2000000.0
2007-06-22 19:05:00,12.88,13.007,12.806,12.864,1750000.0
2007-06-22 19:10:00,12.945,12.999,12.798,12.958,2100000.0
2007-06-22 19:15:00,12.938,13.016,12.851,13.003,1750000.0
2007-06-22 19:20:00,12.944,13.012,12.847,12.867,1800000.0
2007-06-22 19:25:00,12.986,13.06,12.837,12.917,2150000.0
2007-06-22 19:30:00,12.93,13.051,12.876,12.996,1300000.0
2007-06-22 19:35:00,12.998,13.017,12.862,12.936,1200000.0
2007-06-22 19:40:00,12.902,13.012,12.838,12.956,1350000.0
2007-06-22 19:45:00,12.94,13.001,12.874,12.923,1450000.0
2007-06-22 19:50:00,12.961,13.011,12.901,12.944,900000.0
2007-06-22 19:55:00,12.948,12.991,12.888,12.991,500000.0
2007-06-22 20:00:00,12.993,13.033,12.878,12.878,1050000.0
2007-06-22 20:05:00,12.978,13.011,12.843,12.898,1000000.0
2007-06-22 20:10:00,12.971,12.995,12.843,12.843,850000.0
2007-06-22 20:15:00,12.956,12.99,12.854,12.888,600000.0
2007-06-22 20:20:00,13.0,13.0,12.85,12.85,850000.0
2007-06-22 20:25:00,12.9,13.012,12.881,12.939,1350000.0
2007-06-22 20:30:00,12.897,12.985,12.882,12.885,1000000.0
2007-06-22 20:35:00,12.98,12.98,12.874,12.917,400000.0
2007-06-22 20:40:00,12.911,12.991,12.868,12.991,900000.0
2007-06-22 20:45:00,12.989,13.045,12.89,12.89,1550000.0
2007-06-22 20:50:00,12.931,13.022,12.865,12.883,1000000.0
2007-06-22 20:55:00,12.959,12.982,12.885,12.98,700000.0
2007-06-22 21:00:00,12.979,12.998,12.874,12.998,600000.0
2007-06-22 21:10:00,12.914,12.914,12.914,12.914,150000.0
2007-06-22 21:15:00,12.996,13.015,12.909,12.952,700000.0
2007-06-22 21:20:00,12.914,13.025,12.89,13.025,650000.0
2007-06-22 21:25:00,13.015,13.015,12.909,12.952,400000.0
2007-06-22 21:30:00,12.993,12.999,12.993,12.999,100000.0
2007-06-22 21:35:00,12.989,12.989,12.896,12.972,500000.0
2007-06-22 21:40:00,13.002,13.006,12.913,12.974,1000000.0
2007-06-22 21:45:00,12.979,13.031,12.915,12.975,600000.0
2007-06-22 21:50:00,13.004,13.004,12.912,12.984,250000.0
2007-06-22 21:55:00,12.953,12.971,12.917,12.919,250000.0
2007-06-22 22:00:00,13.015,13.015,12.908,12.912,500000.0
2007-06-22 22:05:00,13.033,13.039,12.924,12.924,650000.0
2007-06-22 22:10:00,12.977,13.031,12.903,12.927,1650000.0
2007-06-22 22:15:00,13.005,13.005,12.925,12.925,100000.0
2007-06-22 22:25:00,12.949,12.974,12.935,12.974,150000.0
2007-06-22 22:35:00,12.996,12.996,12.991,12.991,100000.0
2007-06-22 22:40:00,12.918,12.994,12.9,12.983,550000.0
2007-06-22 22:45:00,12.976,12.997,12.913,12.92,400000.0
2007-06-22 22:50:00,13.027,13.033,12.932,12.964,400000.0
2007-06-22 22:55:00,12.994,13.02,12.909,13.02,700000.0
2007-06-24 23:00:00,13.02,13.02,12.891,12.948,400000.0
2007-06-24 23:05:00,12.91,12.91,12.908,12.908,100000.0
2007-06-24 23:10:00,12.993,13.034,12.913,12.977,650000.0
2007-06-24 23:25:00,13.018,13.018,12.89,12.949,400000.0
2007-06-24 23:40:00,13.029,13.031,12.891,12.948,800000.0
2007-06-24 23:50:00,13.035,13.043,12.945,12.977,400000.0
2007-06-25 00:00:00,13.03,13.06,12.8,13.011,550000.0
2007-06-25 00:05:00,12.998,13.017,12.904,12.913,450000.0
2007-06-25 00:10:00,13.001,13.017,12.879,13.01,1200000.0
2007-06-25 00:15:00,12.98,13.024,12.873,12.994,650000.0
2007-06-25 00:25:00,12.915,12.951,12.915,12.951,100000.0
2007-06-25 00:30:00,12.918,13.025,12.879,12.957,950000.0
2007-06-25 00:35:00,13.034,13.038,12.92,12.92,500000.0
2007-06-25 00:45:00,13.031,13.035,12.916,12.959,800000.0
2007-06-25 00:50:00,12.953,12.954,12.953,12.954,100000.0
2007-06-25 00:55:00,12.935,12.993,12.893,12.916,500000.0
2007-06-25 01:00:00,13.02,13.02,12.914,12.957,400000.0
2007-06-25 01:05:00,12.966,13.02,12.902,12.977,750000.0
2007-06-25 01:15:00,13.02,13.032,12.93,12.969,400000.0
2007-06-25 01:20:00,13.003,13.003,12.92,12.92,100000.0
2007-06-25 01:25:00,13.004,13.004,12.912,12.984,250000.0
2007-06-25 01:30:00,12.96,13.01,12.888,12.992,1300000.0
2007-06-25 01:35:00,12.976,12.989,12.883,12.989,1100000.0
2007-06-25 01:40:00,12.908,13.005,12.896,12.942,750000.0
2007-06-25 01:45:00,12.973,13.021,12.888,12.917,650000.0
2007-06-25 01:50:00,12.883,12.986,12.88,12.984,750000.0
2007-06-25 01:55:00,12.986,12.989,12.894,12.922,500000.0
2007-06-25 02:00:00,12.971,12.985,12.893,12.985,650000.0
2007-06-25 02:05:00,12.97,12.984,12.878,12.95,550000.0
2007-06-25 02:10:00,12.921,13.028,12.896,12.912,850000.0
2007-06-25 02:15:00,12.969,13.003,12.899,12.91,700000.0
2007-06-25 02:20:00,12.99,13.005,12.894,12.982,800000.0
2007-06-25 02:25:00,12.984,12.984,12.86,12.941,1500000.0
2007-06-25 02:30:00,12.974,12.989,12.884,12.973,750000.0
2007-06-25 02:35:00,12.966,12.979,12.865,12.976,850000.0
2007-06-25 02:40:00,12.973,12.985,12.859,12.985,750000.0
2007-06-25 02:50:00,12.973,13.011,12.876,12.963,650000.0
2007-06-25 03:00:00,12.934,12.982,12.884,12.93,300000.0
2007-06-25 03:05:00,12.901,12.981,12.891,12.931,550000.0
2007-06-25 03:15:00,12.893,13.019,12.881,12.881,250000.0
2007-06-25 03:25:00,12.984,12.999,12.914,12.999,250000.0
2007-06-25 03:30:00,13.016,13.016,12.896,13.015,500000.0
2007-06-25 03:35:00,12.944,13.024,12.883,12.984,750000.0
2007-06-25 03:40:00,12.974,12.989,12.904,12.989,250000.0
2007-06-25 03:50:00,12.929,12.99,12.902,12.902,200000.0
2007-06-25 03:55:00,12.993,13.01,12.901,12.983,450000.0
2007-06-25 04:00:00,12.964,12.973,12.891,12.925,350000.0
2007-06-25 04:10:00,12.964,12.981,12.892,12.981,250000.0
2007-06-25 04:15:00,12.982,12.982,12.968,12.968,100000.0
2007-06-25 04:20:00,12.986,12.998,12.883,12.955,1250000.0
2007-06-25 04:25:00,12.972,13.003,12.892,12.93,650000.0
2007-06-25 04:35:00,12.974,12.991,12.902,12.939,500000.0
2007-06-25 04:40:00,12.906,12.955,12.906,12.906,200000.0
2007-06-25 04:45:00,12.957,12.994,12.885,12.994,800000.0
2007-06-25 04:50:00,12.99,12.99,12.874,12.988,500000.0
2007-06-25 04:55:00,12.973,12.994,12.903,12.994,250000.0
2007-06-25 05:00:00,12.984,12.993,12.912,12.942,350000.0
2007-06-25 05:05:00,12.917,13.0,12.889,12.989,500000.0
2007-06-25 05:10:00,12.984,12.994,12.911,12.994,350000.0
2007-06-25 05:15:00,12.973,12.994,12.903,12.916,350000.0
2007-06-25 05:20:00,12.983,12.999,12.916,12.949,650000.0
2007-06-25 05:30:00,13.002,13.052,12.893,12.938,1650000.0
2007-06-25 05:35:00,12.991,13.04,12.968,13.001,500000.0
2007-06-25 05:40:00,12.986,12.999,12.916,12.999,250000.0
2007-06-25 05:45:00,12.942,13.049,12.892,12.973,1650000.0
2007-06-25 05:50:00,12.931,13.01,12.9,12.964,700000.0
2007-06-25 05:55:00,12.941,12.992,12.9,12.98,500000.0
2007-06-25 06:00:00,12.951,13.002,12.9,12.982,350000.0
2007-06-25 06:05:00,12.973,12.994,12.903,12.994,250000.0
2007-06-25 06:10:00,13.019,13.019,12.885,12.974,550000.0
2007-06-25 06:15:00,12.996,13.005,12.981,13.005,250000.0
2007-06-25 06:20:00,12.995,13.004,12.909,12.939,600000.0
2007-06-25 06:30:00,12.906,13.05,12.862,12.903,800000.0
2007-06-25 06:35:00,13.009,13.009,12.866,12.897,550000.0
2007-06-25 06:40:00,12.976,12.996,12.905,12.996,500000.0
2007-06-25 06:45:00,13.007,13.012,12.909,12.974,450000.0
2007-06-25 06:50:00,12.982,13.06,12.916,13.001,750000.0
2007-06-25 06:55:00,12.99,13.001,12.879,12.984,1500000.0
2007-06-25 07:00:00,12.998,13.058,12.912,12.925,1300000.0
2007-06-25 07:05:00,13.008,13.042,12.892,12.981,1100000.0
2007-06-25 07:10:00,12.916,13.017,12.889,12.979,450000.0
2007-06-25 07:15:00,12.914,13.036,12.893,12.951,1300000.0
2007-06-25 07:20:00,12.893,13.021,12.893,12.971,600000.0
2007-06-25 07:25:00,12.974,12.989,12.891,12.892,600000.0
2007-06-25 07:30:00,12.969,13.008,12.905,12.932,700000.0
2007-06-25 07:35:00,12.874,13.024,12.874,13.024,700000.0
2007-06-25 07:40:00,12.899,13.072,12.88,13.0,800000.0
2007-06-25 07:45:00,12.964,13.018,12.883,12.994,1050000.0
2007-06-25 07:50:00,12.985,13.034,12.888,12.996,600000.0
2007-06-25 07:55:00,12.915,13.058,12.915,12.993,400000.0
2007-06-25 08:00:00,13.018,13.018,12.915,12.984,800000.0
2007-06-25 08:05:00,12.921,13.009,12.921,12.951,600000.0
2007-06-25 08:10:00,12.949,13.005,12.878,12.878,600000.0
2007-06-25 08:20:00,12.939,13.014,12.85,13.014,1200000.0
2007-06-25 08:25:00,12.973,13.054,12.885,12.913,750000.0
2007-06-25 08:30:00,12.931,13.03,12.851,12.967,2150000.0
2007-06-25 08:35:00,12.893,13.016,12.846,12.898,1800000.0
2007-06-25 08:40:00,12.984,12.984,12.825,12.924,1750000.0
2007-06-25 08:45:00,12.951,12.97,12.829,12.923,2100000.0
2007-06-25 08:50:00,12.849,12.98,12.823,12.861,1750000.0
2007-06-25 08:55:00,12.969,13.004,12.845,12.913,2000000.0
2007-06-25 09:00:00,12.947,12.997,12.849,12.873,2050000.0
2007-06-25 09:05:00,12.866,12.988,12.835,12.928,2250000.0
2007-06-25 09:10:00,12.862,12.976,12.839,12.895,1900000.0
2007-06-25 09:15:00,12.911,12.978,12.822,12.913,1650000.0
2007-06-25 09:20:00,12.908,12.99,12.819,12.914,2150000.0
2007-06-25 09:25:00,12.981,13.006,12.845,12.945,3200000.0
2007-06-25 09:30:00,12.965,12.999,12.848,12.887,1750000.0
2007-06-25 09:35:00,12.993,13.007,12.824,12.874,2100000.0
2007-06-25 09:40:00,12.977,12.993,12.829,12.942,1650000.0
2007-06-25 09:45:00,12.952,12.999,12.836,12.861,1800000.0
2007-06-25 09:50:00,12.97,13.022,12.842,12.964,1850000.0
2007-06-25 09:55:00,12.881,12.993,12.847,12.866,2150000.0
2007-06-25 10:00:00,12.977,12.989,12.836,12.846,1950000.0
2007-06-25 10:05:00,12.919,12.975,12.765,12.955,1750000.0
2007-06-25 10:10:00,12.938,12.987,12.823,12.894,2050000.0
2007-06-25 10:15:00,12.949,13.023,12.826,12.848,2200000.0
2007-06-25 10:20:00,12.832,12.996,12.816,12.937,2250000.0
2007-06-25 10:25:00,12.986,12.986,12.829,12.831,2300000.0
2007-06-25 10:30:00,12.965,13.016,12.847,12.924,2250000.0
2007-06-25 10:35:00,12.846,12.984,12.818,12.911,2250000.0
2007-06-25 10:40:00,12.861,12.959,12.789,12.827,2150000.0
2007-06-25 10:45:00,12.921,13.021,12.806,12.907,2150000.0
2007-06-25 10:50:00,12.826,12.979,12.733,12.907,2200000.0
2007-06-25 10:55:00,12.864,12.943,12.782,12.943,2100000.0
2007-06-25 11:00:00,12.868,12.967,12.789,12.908,2350000.0
2007-06-25 11:05:00,12.877,12.95,12.772,12.792,2000000.0
2007-06-25 11:10:00,12.806,12.924,12.74,12.806,2300000.0
2007-06-25 11:15:00,12.89,12.932,12.774,12.835,2100000.0
2007-06-25 11:20:00,12.887,12.945,12.764,12.839,2450000.0
2007-06-25 11:25:00,12.826,12.953,12.77,12.832,1950000.0
2007-06-25 11:30:00,12.833,12.937,12.764,12.887,2200000.0
2007-06-25 11:35:00,12.945,12.994,12.794,12.957,2350000.0
2007-06-25 11:40:00,12.939,12.975,12.829,12.961,2150000.0
2007-06-25 11:45:00,12.864,13.0,12.812,12.931,2300000.0
2007-06-25 11:50:00,12.948,12.996,12.785,12.916,2100000.0
2007-06-25 11:55:00,12.91,12.961,12.79,12.931,2400000.0
2007-06-25 12:00:00,12.875,12.96,12.805,12.826,2350000.0
2007-06-25 12:05:00,12.919,12.959,12.784,12.835,2400000.0
2007-06-25 12:10:00,12.94,12.953,12.74,12.926,2100000.0
2007-06-25 12:15:00,12.917,12.937,12.79,12.825,2000000.0
2007-06-25 12:20:00,12.836,12.956,12.769,12.902,1950000.0
2007-06-25 12:25:00,12.92,12.971,12.772,12.866,2300000.0
2007-06-25 12:30:00,12.854,12.947,12.796,12.906,2000000.0
2007-06-25 12:35:00,12.896,12.961,12.789,12.86,2250000.0
2007-06-25 12:40:00,12.91,12.94,12.771,12.907,1850000.0
2007-06-25 12:45:00,12.766,12.93,12.739,12.847,1850000.0
2007-06-25 12:50:00,12.807,12.96,12.77,12.77,2250000.0
2007-06-25 12:55:00,12.844,12.954,12.754,12.813,2400000.0
2007-06-25 13:00:00,12.891,12.943,12.767,12.877,2300000.0
2007-06-25 13:05:00,12.853,12.956,12.782,12.826,2150000.0
2007-06-25 13:10:00,12.759,12.919,12.759,12.871,2000000.0
2007-06-25 13:15:00,12.883,12.921,12.742,12.827,2300000.0
2007-06-25 13:20:00,12.902,12.942,12.759,12.891,2350000.0
2007-06-25 13:25:00,12.76,12.922,12.76,12.859,2050000.0
2007-06-25 13:30:00,12.873,12.935,12.788,12.858,1500000.0
2007-06-25 13:35:00,12.928,12.942,12.765,12.825,2050000.0
2007-06-25 13:40:00,12.919,12.95,12.764,12.764,2150000.0
2007-06-25 13:45:00,12.895,12.933,12.755,12.807,1950000.0
2007-06-25 13:50:00,12.883,12.984,12.79,12.951,2100000.0
2007-06-25 13:55:00,12.939,12.975,12.834,12.94,1800000.0
2007-06-25 14:00:00,12.958,12.979,12.808,12.905,1950000.0
2007-06-25 14:05:00,12.967,12.977,12.791,12.887,2000000.0
2007-06-25 14:10:00,12.921,12.986,12.819,12.859,1950000.0
2007-06-25 14:15:00,12.881,12.97,12.806,12.907,1950000.0
2007-06-25 14:20:00,12.925,12.951,12.794,12.873,2250000.0
2007-06-25 14:25:00,12.86,12.977,12.791,12.936,1950000.0
2007-06-25 14:30:00,12.915,12.956,12.801,12.937,2100000.0
2007-06-25 14:35:00,12.851,12.952,12.787,12.846,1750000.0
2007-06-25 14:40:00,12.836,12.956,12.772,12.83,2000000.0
2007-06-25 14:45:00,12.927,12.958,12.784,12.893,2250000.0
2007-06-25 14:50:00,12.823,12.954,12.761,12.776,2200000.0
2007-06-25 14:55:00,12.8,12.91,12.727,12.754,2200000.0
2007-06-25 15:00:00,12.876,12.921,12.757,12.795,2150000.0
2007-06-25 15:05:00,12.838,12.892,12.736,12.781,2300000.0
2007-06-25 15:10:00,12.802,12.905,12.704,12.778,2350000.0
2007-06-25 15:15:00,12.767,12.889,12.748,12.826,2400000.0
2007-06-25 15:20:00,12.848,12.899,12.711,12.827,1900000.0
2007-06-25 15:25:00,12.697,12.816,12.65,12.783,2050000.0
2007-06-25 15:30:00,12.788,12.821,12.67,12.812,2200000.0
2007-06-25 15:35:00,12.799,12.876,12.685,12.757,2350000.0
2007-06-25 15:40:00,12.686,12.817,12.661,12.721,2100000.0
2007-06-25 15:45:00,12.801,12.811,12.606,12.77,2200000.0
2007-06-25 15:50:00,12.713,12.821,12.604,12.795,1950000.0
2007-06-25 15:55:00,12.832,12.833,12.692,12.799,2600000.0
2007-06-25 16:00:00,12.764,12.859,12.692,12.808,1950000.0
2007-06-25 16:05:00,12.816,12.86,12.672,12.765,2200000.0
2007-06-25 16:10:00,12.762,12.844,12.665,12.72,2200000.0
2007-06-25 16:15:00,12.811,12.877,12.712,12.749,2050000.0
2007-06-25 16:20:00,12.757,12.849,12.685,12.804,2150000.0
2007-06-25 16:25:00,12.824,12.844,12.705,12.844,1950000.0
2007-06-25 16:30:00,12.761,12.894,12.73,12.789,2300000.0
2007-06-25 16:35:00,12.852,12.95,12.706,12.851,2350000.0
2007-06-25 16:40:00,12.86,12.882,12.693,12.774,2150000.0
2007-06-25 16:45:00,12.864,12.925,12.723,12.727,1950000.0
2007-06-25 16:50:00,12.846,12.927,12.71,12.747,2200000.0
2007-06-25 16:55:00,12.852,12.874,12.7,12.785,2200000.0
2007-06-25 17:00:00,12.715,12.891,12.684,12.822,2450000.0
2007-06-25 17:05:00,12.762,12.921,12.67,12.83,3500000.0
2007-06-25 17:10:00,12.702,12.887,12.687,12.828,2100000.0
2007-06-25 17:15:00,12.824,12.875,12.697,12.852,2950000.0
2007-06-25 17:20:00,12.744,12.911,12.73,12.751,2350000.0
2007-06-25 17:25:00,12.852,12.905,12.749,12.819,2200000.0
2007-06-25 17:30:00,12.832,12.948,12.72,12.81,2750000.0
2007-06-25 17:35:00,12.898,12.964,12.79,12.849,2600000.0
2007-06-25 17:40:00,12.854,13.002,12.781,13.002,2000000.0
2007-06-25 17:45:00,12.893,13.001,12.781,12.944,2350000.0
2007-06-25 17:50:00,12.958,12.991,12.79,12.8,2200000.0
2007-06-25 17:55:00,12.855,12.973,12.815,12.95,2050000.0
2007-06-25 18:00:00,12.977,12.989,12.825,12.911,2150000.0
2007-06-25 18:05:00,12.952,12.982,12.807,12.877,1850000.0
2007-06-25 18:10:00,12.875,13.022,12.827,12.927,2100000.0
2007-06-25 18:15:00,12.891,13.003,12.827,12.885,2200000.0
2007-06-25 18:20:00,12.965,13.014,12.808,12.83,2200000.0
2007-06-25 18:25:00,12.916,12.953,12.751,12.83,2100000.0
2007-06-25 18:30:00,12.924,12.975,12.752,12.945,2000000.0
2007-06-25 18:35:00,12.856,12.956,12.789,12.956,1900000.0
2007-06-25 18:40:00,12.8,12.93,12.764,12.863,2350000.0
2007-06-25 18:45:00,12.823,12.942,12.77,12.888,2050000.0
2007-06-25 18:50:00,12.898,12.951,12.771,12.918,2000000.0
2007-06-25 18:55:00,12.814,12.946,12.745,12.905,2250000.0
2007-06-25 19:00:00,12.887,12.924,12.743,12.815,2250000.0
2007-06-25 19:05:00,12.897,12.897,12.733,12.774,1800000.0
2007-06-25 19:10:00,12.859,12.859,12.698,12.789,2350000.0
2007-06-25 19:15:00,12.823,12.871,12.714,12.816,2150000.0
2007-06-25 19:20:00,12.743,12.85,12.659,12.74,2000000.0
2007-06-25 19:25:00,12.783,12.827,12.674,12.692,1950000.0
2007-06-25 19:30:00,12.793,12.858,12.676,12.773,1600000.0
2007-06-25 19:35:00,12.752,12.832,12.686,12.832,1100000.0
2007-06-25 19:40:00,12.693,12.889,12.677,12.693,1600000.0
2007-06-25 19:45:00,12.833,12.851,12.721,12.721,1250000.0
2007-06-25 19:50:00,12.803,12.834,12.698,12.729,1150000.0
2007-06-25 19:55:00,12.758,12.881,12.708,12.857,2400000.0
2007-06-25 20:00:00,12.755,12.885,12.719,12.751,1550000.0
2007-06-25 20:05:00,12.82,12.873,12.722,12.763,900000.0
2007-06-25 20:10:00,12.822,12.829,12.714,12.788,1000000.0
2007-06-25 20:15:00,12.73,12.842,12.683,12.755,1050000.0
2007-06-25 20:20:00,12.816,12.839,12.683,12.705,1700000.0
2007-06-25 20:25:00,12.812,12.852,12.704,12.741,750000.0
2007-06-25 20:30:00,12.818,12.818,12.667,12.688,1200000.0
2007-06-25 20:35:00,12.793,12.817,12.694,12.801,1150000.0
2007-06-25 20:40:00,12.77,12.829,12.685,12.706,1650000.0
2007-06-25 20:45:00,12.816,12.842,12.674,12.689,1850000.0
2007-06-25 20:50:00,12.778,12.781,12.64,12.714,850000.0
2007-06-25 20:55:00,12.766,12.766,12.717,12.762,300000.0
2007-06-25 21:00:00,12.792,12.792,12.679,12.736,600000.0
2007-06-25 21:05:00,12.797,12.89,12.674,12.858,1650000.0
2007-06-25 21:10:00,12.693,12.826,12.686,12.791,1000000.0
2007-06-25 21:15:00,12.798,12.834,12.7,12.799,600000.0
2007-06-25 21:20:00,12.726,12.873,12.701,12.732,800000.0
2007-06-25 21:25:00,12.845,12.867,12.729,12.729,550000.0
2007-06-25 21:30:00,12.762,12.857,12.71,12.75,750000.0
2007-06-25 21:35:00,12.716,12.857,12.705,12.705,850000.0
2007-06-25 21:40:00,12.738,12.818,12.712,12.759,750000.0
2007-06-25 21:45:00,12.796,12.809,12.695,12.767,750000.0
2007-06-25 21:50:00,12.762,12.798,12.683,12.763,600000.0
2007-06-25 21:55:00,12.709,12.813,12.708,12.802,1250000.0
2007-06-25 22:00:00,12.794,12.811,12.722,12.763,350000.0
2007-06-25 22:10:00,12.807,12.856,12.716,12.736,1000000.0
2007-06-25 22:15:00,12.728,12.816,12.719,12.816,250000.0
2007-06-25 22:20:00,12.78,12.813,12.697,12.777,850000.0
2007-06-25 22:25:00,12.814,12.815,12.707,12.78,1000000.0
2007-06-25 22:30:00,12.794,12.811,12.722,12.811,250000.0
2007-06-25 22:35:00,12.81,12.81,12.696,12.78,650000.0
2007-06-25 22:45:00,12.803,12.824,12.705,12.777,700000.0
2007-06-25 22:50:00,12.811,12.811,12.696,12.77,450000.0
2007-06-25 22:55:00,12.775,12.806,12.7,12.806,500000.0
2007-06-25 23:00:00,12.721,12.809,12.721,12.753,450000.0
2007-06-25 23:05:00,12.738,12.828,12.704,12.795,950000.0
2007-06-25 23:10:00,12.784,12.801,12.712,12.756,350000.0
2007-06-25 23:15:00,12.793,12.793,12.717,12.786,200000.0
2007-06-25 23:25:00,12.784,12.805,12.713,12.805,250000.0
2007-06-25 23:40:00,12.794,12.804,12.721,12.804,250000.0
2007-06-25 23:45:00,12.8,12.825,12.72,12.788,550000.0
2007-06-25 23:55:00,12.811,12.811,12.693,12.77,450000.0
2007-06-26 00:00:00,12.794,12.834,12.721,12.777,450000.0
2007-06-26 00:05:00,12.705,12.798,12.705,12.798,150000.0
2007-06-26 00:10:00,12.768,12.857,12.74,12.74,300000.0
2007-06-26 00:15:00,12.744,12.834,12.744,12.834,400000.0
2007-06-26 00:20:00,12.811,12.854,12.696,12.827,700000.0
2007-06-26 00:25:00,12.826,12.836,12.748,12.836,250000.0
2007-06-26 00:30:00,12.807,12.851,12.781,12.814,300000.0
2007-06-26 00:40:00,12.855,12.855,12.734,12.75,450000.0
2007-06-26 00:55:00,12.812,12.812,12.798,12.798,100000.0
2007-06-26 01:00:00,12.815,12.815,12.812,12.812,100000.0
2007-06-26 01:15:00,12.801,12.816,12.731,12.816,250000.0
2007-06-26 01:20:00,12.797,12.813,12.724,12.813,250000.0
2007-06-26 01:25:00,12.796,12.828,12.718,12.794,600000.0
2007-06-26 01:30:00,12.802,12.839,12.722,12.722,300000.0
2007-06-26 01:35:00,12.81,12.81,12.743,12.743,200000.0
2007-06-26 01:40:00,12.797,12.82,12.703,12.813,500000.0
2007-06-26 01:45:00,12.836,12.857,12.744,12.793,650000.0
2007-06-26 01:50:00,12.854,12.869,12.757,12.757,400000.0
2007-06-26 01:55:00,12.777,12.847,12.715,12.847,400000.0
2007-06-26 02:00:00,12.804,12.821,12.683,12.755,1100000.0
2007-06-26 02:05:00,12.774,12.811,12.701,12.811,450000.0
2007-06-26 02:10:00,12.805,12.869,12.687,12.711,1550000.0
2007-06-26 02:15:00,12.804,12.818,12.681,12.772,700000.0
2007-06-26 02:20:00,12.721,12.829,12.721,12.816,800000.0
2007-06-26 02:25:00,12.823,12.866,12.698,12.814,1850000.0
2007-06-26 02:30:00,12.826,12.852,12.721,12.824,700000.0
2007-06-26 02:35:00,12.715,12.834,12.715,12.834,900000.0
2007-06-26 02:40:00,12.738,12.837,12.693,12.803,700000.0
2007-06-26 02:45:00,12.73,12.86,12.701,12.805,1600000.0
2007-06-26 02:50:00,12.784,12.857,12.686,12.857,800000.0
2007-06-26 02:55:00,12.804,12.833,12.683,12.755,1050000.0
2007-06-26 03:00:00,12.787,12.832,12.683,12.683,1600000.0
2007-06-26 03:05:00,12.777,12.814,12.67,12.813,1850000.0
2007-06-26 03:10:00,12.729,12.809,12.722,12.771,700000.0
2007-06-26 03:15:00,12.707,12.859,12.676,12.718,1000000.0
2007-06-26 03:20:00,12.786,12.8,12.695,12.777,400000.0
2007-06-26 03:25:00,12.707,12.846,12.707,12.745,1050000.0
2007-06-26 03:30:00,12.788,12.829,12.704,12.706,1050000.0
2007-06-26 03:35:00,12.752,12.776,12.706,12.766,400000.0
2007-06-26 03:40:00,12.821,12.821,12.69,12.784,250000.0
2007-06-26 03:45:00,12.811,12.846,12.704,12.805,1500000.0
2007-06-26 03:50:00,12.802,12.841,12.702,12.786,1050000.0
2007-06-26 03:55:00,12.799,12.824,12.683,12.755,1250000.0
2007-06-26 04:00:00,12.769,12.814,12.683,12.755,950000.0
2007-06-26 04:05:00,12.774,12.804,12.691,12.691,800000.0
2007-06-26 04:10:00,12.704,12.795,12.704,12.791,400000.0
2007-06-26 04:15:00,12.789,12.789,12.683,12.738,850000.0
2007-06-26 04:20:00,12.789,12.789,12.683,12.789,700000.0
2007-06-26 04:25:00,12.683,12.814,12.683,12.788,200000.0
2007-06-26 04:30:00,12.831,12.831,12.683,12.817,900000.0
2007-06-26 04:35:00,12.784,12.799,12.714,12.799,500000.0
2007-06-26 04:40:00,12.788,12.789,12.714,12.714,150000.0
2007-06-26 04:45:00,12.714,12.799,12.693,12.746,750000.0
2007-06-26 04:50:00,12.764,12.779,12.694,12.779,250000.0
2007-06-26 04:55:00,12.774,12.789,12.704,12.789,250000.0
2007-06-26 05:00:00,12.812,12.849,12.724,12.815,1100000.0
2007-06-26 05:05:00,12.806,12.844,12.709,12.843,1200000.0
2007-06-26 05:10:00,12.797,12.857,12.727,12.836,900000.0
2007-06-26 05:15:00,12.784,12.799,12.714,12.749,350000.0
2007-06-26 05:20:00,12.824,12.869,12.728,12.848,1700000.0
2007-06-26 05:25:00,12.699,12.799,12.699,12.742,250000.0
2007-06-26 05:30:00,12.784,12.799,12.714,12.799,250000.0
2007-06-26 05:35:00,12.821,12.821,12.693,12.796,650000.0
2007-06-26 05:40:00,12.73,12.844,12.724,12.809,950000.0
2007-06-26 05:45:00,12.74,12.872,12.716,12.718,1500000.0
2007-06-26 05:50:00,12.74,12.841,12.703,12.775,1500000.0
2007-06-26 05:55:00,12.813,12.813,12.693,12.793,1200000.0
2007-06-26 06:00:00,12.806,12.831,12.691,12.784,1050000.0
2007-06-26 06:10:00,12.819,12.819,12.733,12.761,150000.0
2007-06-26 06:15:00,12.777,12.794,12.721,12.776,350000.0
2007-06-26 06:20:00,12.832,12.874,12.709,12.85,1550000.0
2007-06-26 06:25:00,12.829,12.889,12.734,12.819,600000.0
2007-06-26 06:30:00,12.809,12.824,12.739,12.824,500000.0
2007-06-26 06:35:00,12.804,12.822,12.731,12.822,700000.0
2007-06-26 06:40:00,12.808,12.824,12.71,12.807,450000.0
2007-06-26 06:45:00,12.734,12.847,12.725,12.733,1150000.0
2007-06-26 06:50:00,12.822,12.834,12.721,12.809,850000.0
2007-06-26 06:55:00,12.811,12.814,12.703,12.764,1200000.0
2007-06-26 07:00:00,12.729,12.851,12.729,12.74,850000.0
2007-06-26 07:05:00,12.799,12.84,12.72,12.811,550000.0
2007-06-26 07:10:00,12.764,12.832,12.692,12.717,700000.0
2007-06-26 07:15:00,12.719,12.845,12.674,12.795,1600000.0
2007-06-26 07:20:00,12.701,12.83,12.701,12.785,600000.0
2007-06-26 07:25:00,12.826,12.837,12.688,12.726,1650000.0
2007-06-26 07:30:00,12.739,12.835,12.715,12.795,1700000.0
2007-06-26 07:35:00,12.727,12.858,12.678,12.793,1450000.0
2007-06-26 07:40:00,12.814,12.861,12.692,12.692,1600000.0
2007-06-26 07:45:00,12.773,12.833,12.693,12.693,1150000.0
2007-06-26 07:50:00,12.707,12.857,12.703,12.781,1250000.0
2007-06-26 07:55:00,12.735,12.845,12.673,12.832,1350000.0
2007-06-26 08:00:00,12.799,12.843,12.706,12.803,750000.0
2007-06-26 08:05:00,12.735,12.83,12.709,12.77,1200000.0
2007-06-26 08:10:00,12.771,12.829,12.663,12.663,1150000.0
2007-06-26 08:15:00,12.796,12.838,12.663,12.69,2050000.0
2007-06-26 08:20:00,12.783,12.836,12.672,12.803,1450000.0
2007-06-26 08:25:00,12.763,12.863,12.681,12.701,1750000.0
2007-06-26 08:30:00,12.704,12.814,12.648,12.791,2150000.0
2007-06-26 08:35:00,12.726,12.816,12.657,12.747,1800000.0
2007-06-26 08:40:00,12.802,12.809,12.658,12.734,1750000.0
2007-06-26 08:45:00,12.77,12.826,12.672,12.748,1300000.0
2007-06-26 08:50:00,12.736,12.814,12.633,12.685,1400000.0
2007-06-26 08:55:00,12.753,12.789,12.659,12.709,1650000.0
2007-06-26 09:00:00,12.746,12.809,12.647,12.688,2050000.0
2007-06-26 09:05:00,12.627,12.787,12.627,12.729,2250000.0
2007-06-26 09:10:00,12.649,12.812,12.608,12.663,1900000.0
2007-06-26 09:15:00,12.711,12.783,12.62,12.683,2150000.0
2007-06-26 09:20:00,12.719,12.796,12.63,12.691,2150000.0
2007-06-26 09:25:00,12.764,12.809,12.617,12.714,2850000.0
2007-06-26 09:30:00,12.718,12.774,12.613,12.711,1750000.0
2007-06-26 09:35:00,12.748,12.793,12.617,12.653,2100000.0
2007-06-26 09:40:00,12.723,12.781,12.574,12.71,2150000.0
2007-06-26 09:45:00,12.716,12.769,12.605,12.705,2200000.0
2007-06-26 09:50:00,12.74,12.773,12.581,12.694,2900000.0
2007-06-26 09:55:00,12.664,12.775,12.587,12.651,2150000.0
2007-06-26 10:00:00,12.75,12.763,12.596,12.688,1950000.0
2007-06-26 10:05:00,12.701,12.824,12.609,12.734,2200000.0
2007-06-26 10:10:00,12.698,12.764,12.594,12.652,2050000.0
2007-06-26 10:15:00,12.717,12.756,12.585,12.644,2200000.0
2007-06-26 10:20:00,12.604,12.765,12.577,12.694,2250000.0
2007-06-26 10:25:00,12.733,12.767,12.563,12.599,2300000.0
2007-06-26 10:30:00,12.727,12.747,12.588,12.719,2250000.0
2007-06-26 10:35:00,12.602,12.774,12.583,12.675,2250000.0
2007-06-26 10:40:00,12.676,12.768,12.574,12.598,1800000.0
2007-06-26 10:45:00,12.687,12.794,12.581,12.727,1750000.0
2007-06-26 10:50:00,12.696,12.774,12.584,12.773,1750000.0
2007-06-26 10:55:00,12.665,12.791,12.603,12.776,1600000.0
2007-06-26 11:00:00,12.643,12.782,12.616,12.75,2350000.0
2007-06-26 11:05:00,12.727,12.805,12.618,12.629,2000000.0
2007-06-26 11:10:00,12.589,12.77,12.589,12.686,2300000.0
2007-06-26 11:15:00,12.778,12.808,12.637,12.708,2100000.0
2007-06-26 11:20:00,12.791,12.818,12.617,12.657,1950000.0
2007-06-26 11:25:00,12.648,12.78,12.639,12.667,1950000.0
2007-06-26 11:30:00,12.66,12.792,12.639,12.757,2200000.0
2007-06-26 11:35:00,12.789,12.807,12.638,12.749,2350000.0
2007-06-26 11:40:00,12.777,12.809,12.658,12.757,2150000.0
2007-06-26 11:45:00,12.697,12.787,12.614,12.756,2300000.0
2007-06-26 11:50:00,12.774,12.783,12.609,12.736,1250000.0
2007-06-26 11:55:00,12.713,12.816,12.624,12.76,1300000.0
2007-06-26 12:00:00,12.681,12.78,12.614,12.645,2350000.0
2007-06-26 12:05:00,12.779,12.797,12.596,12.676,2400000.0
2007-06-26 12:10:00,12.763,12.855,12.61,12.799,2000000.0
2007-06-26 12:15:00,12.758,12.819,12.639,12.653,2000000.0
2007-06-26 12:20:00,12.758,12.793,12.668,12.776,1850000.0
2007-06-26 12:25:00,12.793,12.824,12.633,12.77,2300000.0
2007-06-26 12:30:00,12.719,12.829,12.633,12.819,2000000.0
2007-06-26 12:35:00,12.817,12.821,12.677,12.729,2250000.0
2007-06-26 12:40:00,12.743,12.817,12.67,12.774,2050000.0
2007-06-26 12:45:00,12.691,12.818,12.647,12.727,1850000.0
2007-06-26 12:50:00,12.671,12.859,12.649,12.706,2250000.0
2007-06-26 12:55:00,12.661,12.863,12.661,12.712,2400000.0
2007-06-26 13:00:00,12.815,12.836,12.657,12.779,2300000.0
2007-06-26 13:05:00,12.725,12.823,12.637,12.732,2150000.0
2007-06-26 13:10:00,12.704,12.854,12.667,12.741,2000000.0
2007-06-26 13:15:00,12.769,12.825,12.662,12.825,2300000.0
2007-06-26 13:20:00,12.773,12.815,12.64,12.769,2350000.0
2007-06-26 13:25:00,12.699,12.848,12.672,12.782,2050000.0
2007-06-26 13:30:00,12.671,12.827,12.66,12.718,1950000.0
2007-06-26 13:35:00,12.788,12.802,12.631,12.695,2050000.0
2007-06-26 13:40:00,12.742,12.798,12.609,12.627,2150000.0
2007-06-26 13:45:00,12.726,12.793,12.585,12.632,1950000.0
2007-06-26 13:50:00,12.653,12.771,12.575,12.752,2100000.0
2007-06-26 13:55:00,12.759,12.759,12.592,12.689,1800000.0
2007-06-26 14:00:00,12.74,12.744,12.592,12.716,1950000.0
2007-06-26 14:05:00,12.722,12.766,12.591,12.674,2000000.0
2007-06-26 14:10:00,12.723,12.793,12.585,12.644,1950000.0
2007-06-26 14:15:00,12.652,12.736,12.568,12.68,1950000.0
2007-06-26 14:20:00,12.731,12.746,12.524,12.625,2250000.0
2007-06-26 14:25:00,12.601,12.711,12.491,12.663,1950000.0
2007-06-26 14:30:00,12.632,12.669,12.517,12.641,2100000.0
2007-06-26 14:35:00,12.641,12.672,12.502,12.559,1950000.0
2007-06-26 14:40:00,12.532,12.667,12.478,12.603,2000000.0
2007-06-26 14:45:00,12.664,12.664,12.452,12.595,2250000.0
2007-06-26 14:50:00,12.52,12.608,12.39,12.411,2100000.0
2007-06-26 14:55:00,12.465,12.567,12.367,12.431,2200000.0
2007-06-26 15:00:00,12.531,12.594,12.372,12.496,2050000.0
2007-06-26 15:05:00,12.487,12.578,12.387,12.387,2300000.0
2007-06-26 15:10:00,12.442,12.577,12.38,12.512,2350000.0
2007-06-26 15:15:00,12.469,12.594,12.428,12.546,2400000.0
2007-06-26 15:20:00,12.555,12.6,12.436,12.589,1850000.0
2007-06-26 15:25:00,12.429,12.571,12.429,12.567,1850000.0
2007-06-26 15:30:00,12.566,12.617,12.425,12.567,2450000.0
2007-06-26 15:35:00,12.542,12.636,12.378,12.519,2350000.0
2007-06-26 15:40:00,12.456,12.569,12.402,12.46,2100000.0
2007-06-26 15:45:00,12.53,12.544,12.323,12.392,2200000.0
2007-06-26 15:50:00,12.342,12.425,12.231,12.38,1950000.0
2007-06-26 15:55:00,12.403,12.476,12.269,12.412,2600000.0
2007-06-26 16:00:00,12.38,12.444,12.277,12.38,1950000.0
2007-06-26 16:05:00,12.398,12.441,12.285,12.39,2200000.0
2007-06-26 16:10:00,12.357,12.439,12.265,12.336,2200000.0
2007-06-26 16:15:00,12.404,12.455,12.283,12.356,2050000.0
2007-06-26 16:20:00,12.341,12.429,12.268,12.364,2150000.0
2007-06-26 16:25:00,12.388,12.388,12.194,12.376,2150000.0
2007-06-26 16:30:00,12.293,12.383,12.2,12.248,2300000.0
2007-06-26 16:35:00,12.275,12.385,12.201,12.378,2350000.0
2007-06-26 16:40:00,12.387,12.414,12.261,12.32,2150000.0
2007-06-26 16:45:00,12.41,12.423,12.253,12.266,1950000.0
2007-06-26 16:50:00,12.366,12.44,12.24,12.276,2150000.0
2007-06-26 16:55:00,12.382,12.398,12.18,12.268,2200000.0
2007-06-26 17:00:00,12.246,12.387,12.191,12.336,2450000.0
2007-06-26 17:05:00,12.294,12.397,12.205,12.354,3500000.0
2007-06-26 17:10:00,12.296,12.46,12.244,12.393,2100000.0
2007-06-26 17:15:00,12.406,12.429,12.245,12.38,2950000.0
2007-06-26 17:20:00,12.271,12.407,12.251,12.308,2350000.0
2007-06-26 17:25:00,12.329,12.446,12.227,12.369,2200000.0
2007-06-26 17:30:00,12.377,12.419,12.24,12.304,2750000.0
2007-06-26 17:35:00,12.41,12.412,12.239,12.299,2650000.0
2007-06-26 17:40:00,12.344,12.396,12.191,12.36,2000000.0
2007-06-26 17:45:00,12.289,12.4,12.191,12.322,2250000.0
2007-06-26 17:50:00,12.362,12.387,12.156,12.201,2050000.0
2007-06-26 17:55:00,12.284,12.371,12.189,12.323,2250000.0
2007-06-26 18:00:00,12.31,12.31,12.138,12.258,2100000.0
2007-06-26 18:05:00,12.22,12.276,12.067,12.143,2100000.0
2007-06-26 18:10:00,12.075,12.221,12.048,12.139,2100000.0
2007-06-26 18:15:00,12.133,12.26,12.036,12.119,2200000.0
2007-06-26 18:20:00,12.194,12.229,12.024,12.105,2300000.0
2007-06-26 18:25:00,12.089,12.179,11.987,12.058,2150000.0
2007-06-26 18:30:00,12.141,12.173,11.992,12.157,2000000.0
2007-06-26 18:35:00,12.074,12.19,11.963,12.188,2200000.0
2007-06-26 18:40:00,12.039,12.174,11.991,12.068,2350000.0
2007-06-26 18:45:00,12.071,12.168,12.004,12.109,2000000.0
2007-06-26 18:50:00,12.136,12.164,12.0,12.133,2150000.0
2007-06-26 18:55:00,12.08,12.162,12.011,12.134,2100000.0
2007-06-26 19:00:00,12.102,12.166,11.994,12.074,2000000.0
2007-06-26 19:05:00,12.162,12.231,12.034,12.143,2000000.0
2007-06-26 19:10:00,12.215,12.222,12.066,12.189,2200000.0
2007-06-26 19:15:00,12.202,12.276,12.06,12.207,2000000.0
2007-06-26 19:20:00,12.145,12.28,12.096,12.137,2000000.0
2007-06-26 19:25:00,12.169,12.245,12.066,12.066,2050000.0
2007-06-26 19:30:00,12.196,12.264,12.083,12.167,1800000.0
2007-06-26 19:35:00,12.113,12.257,12.083,12.236,1850000.0
2007-06-26 19:40:00,12.12,12.221,12.034,12.06,2000000.0
2007-06-26 19:45:00,12.153,12.229,12.041,12.061,1800000.0
2007-06-26 19:50:00,12.169,12.233,12.084,12.108,1700000.0
2007-06-26 19:55:00,12.154,12.244,12.068,12.185,2350000.0
2007-06-26 20:00:00,12.092,12.236,12.082,12.12,1300000.0
2007-06-26 20:05:00,12.193,12.216,12.07,12.124,1550000.0
2007-06-26 20:10:00,12.093,12.214,12.053,12.138,1200000.0
2007-06-26 20:15:00,12.058,12.234,12.058,12.13,1250000.0
2007-06-26 20:20:00,12.159,12.211,12.041,12.147,1550000.0
2007-06-26 20:25:00,12.173,12.208,12.064,12.091,1400000.0
2007-06-26 20:30:00,12.193,12.208,12.044,12.075,1150000.0
2007-06-26 20:35:00,12.176,12.189,12.071,12.159,1150000.0
2007-06-26 20:40:00,12.173,12.241,12.069,12.111,1350000.0
2007-06-26 20:45:00,12.194,12.212,12.055,12.124,1500000.0
2007-06-26 20:50:00,12.144,12.198,12.061,12.164,850000.0
2007-06-26 20:55:00,12.085,12.233,12.085,12.194,1900000.0
2007-06-26 21:00:00,12.112,12.194,12.095,12.179,550000.0
2007-06-26 21:05:00,12.202,12.227,12.088,12.225,850000.0
2007-06-26 21:10:00,12.193,12.221,12.077,12.2,1100000.0
2007-06-26 21:15:00,12.224,12.224,12.112,12.186,300000.0
2007-06-26 21:20:00,12.23,12.23,12.23,12.23,50000.0
2007-06-26 21:25:00,12.19,12.229,12.091,12.227,450000.0
2007-06-26 21:35:00,12.192,12.199,12.114,12.199,350000.0
2007-06-26 21:40:00,12.144,12.214,12.107,12.172,800000.0
2007-06-26 21:45:00,12.098,12.221,12.098,12.175,650000.0
2007-06-26 21:50:00,12.165,12.219,12.091,12.095,750000.0
2007-06-26 21:55:00,12.213,12.23,12.093,12.093,800000.0
2007-06-26 22:00:00,12.15,12.201,12.08,12.196,800000.0
2007-06-26 22:05:00,12.175,12.201,12.071,12.145,1650000.0
2007-06-26 22:10:00,12.196,12.25,12.084,12.101,950000.0
2007-06-26 22:15:00,12.193,12.197,12.114,12.197,500000.0
2007-06-26 22:20:00,12.196,12.196,12.09,12.162,450000.0
2007-06-26 22:25:00,12.188,12.196,12.073,12.16,1300000.0
2007-06-26 22:30:00,12.162,12.202,12.11,12.186,800000.0
2007-06-26 22:35:00,12.199,12.224,12.105,12.193,800000.0
2007-06-26 22:40:00,12.23,12.23,12.089,12.089,100000.0
2007-06-26 22:45:00,12.191,12.213,12.107,12.213,450000.0
2007-06-26 22:50:00,12.181,12.228,12.07,12.145,900000.0
2007-06-26 22:55:00,12.178,12.192,12.083,12.189,950000.0
2007-06-26 23:00:00,12.175,12.175,12.101,12.101,350000.0
2007-06-26 23:05:00,12.169,12.184,12.099,12.105,400000.0
2007-06-26 23:10:00,12.159,12.195,12.066,12.084,950000.0
2007-06-26 23:15:00,12.147,12.193,12.114,12.193,300000.0
2007-06-26 23:35:00,12.182,12.185,12.116,12.185,200000.0
2007-06-26 23:45:00,12.19,12.192,12.072,12.15,550000.0
2007-06-27 00:00:00,12.194,12.23,12.059,12.146,1600000.0
2007-06-27 00:05:00,12.191,12.204,12.11,12.148,900000.0
2007-06-27 00:10:00,12.139,12.209,12.089,12.18,1000000.0
2007-06-27 00:15:00,12.13,12.229,12.096,12.101,450000.0
2007-06-27 00:25:00,12.154,12.185,12.085,12.157,400000.0
2007-06-27 00:30:00,12.201,12.201,12.17,12.193,150000.0
2007-06-27 00:35:00,12.142,12.232,12.094,12.232,1000000.0
2007-06-27 00:40:00,12.183,12.196,12.095,12.196,450000.0
2007-06-27 00:45:00,12.172,12.187,12.092,12.178,300000.0
2007-06-27 00:50:00,12.162,12.178,12.088,12.136,350000.0
2007-06-27 00:55:00,12.087,12.222,12.087,12.222,250000.0
2007-06-27 01:00:00,12.171,12.186,12.171,12.186,100000.0
2007-06-27 01:05:00,12.069,12.181,12.069,12.169,700000.0
2007-06-27 01:10:00,12.117,12.222,12.086,12.215,1200000.0
2007-06-27 01:15:00,12.196,12.196,12.196,12.196,50000.0
2007-06-27 01:25:00,12.125,12.231,12.125,12.195,250000.0
2007-06-27 01:30:00,12.196,12.23,12.095,12.118,900000.0
2007-06-27 01:35:00,12.205,12.205,12.138,12.201,300000.0
2007-06-27 01:40:00,12.197,12.201,12.102,12.143,200000.0
2007-06-27 01:45:00,12.229,12.229,12.11,12.198,600000.0
2007-06-27 01:50:00,12.251,12.293,12.158,12.187,1200000.0
2007-06-27 01:55:00,12.155,12.287,12.155,12.239,650000.0
2007-06-27 02:00:00,12.158,12.238,12.121,12.182,950000.0
2007-06-27 02:05:00,12.178,12.238,12.081,12.155,1450000.0
2007-06-27 02:10:00,12.143,12.259,12.101,12.116,1650000.0
2007-06-27 02:15:00,12.227,12.256,12.098,12.11,1400000.0
2007-06-27 02:20:00,12.232,12.258,12.118,12.234,1250000.0
2007-06-27 02:25:00,12.257,12.274,12.126,12.211,2200000.0
2007-06-27 02:30:00,12.229,12.229,12.134,12.219,500000.0
2007-06-27 02:35:00,12.168,12.21,12.138,12.204,250000.0
2007-06-27 02:40:00,12.219,12.219,12.116,12.143,500000.0
2007-06-27 02:45:00,12.179,12.276,12.097,12.225,1000000.0
2007-06-27 02:50:00,12.217,12.263,12.116,12.243,1200000.0
2007-06-27 02:55:00,12.2,12.245,12.108,12.182,1350000.0
2007-06-27 03:00:00,12.257,12.265,12.123,12.265,900000.0
2007-06-27 03:05:00,12.144,12.264,12.144,12.263,1200000.0
2007-06-27 03:10:00,12.229,12.288,12.134,12.288,900000.0
2007-06-27 03:15:00,12.133,12.274,12.129,12.129,700000.0
2007-06-27 03:20:00,12.221,12.29,12.134,12.253,1150000.0
2007-06-27 03:25:00,12.171,12.276,12.123,12.267,950000.0
2007-06-27 03:30:00,12.228,12.28,12.11,12.243,1500000.0
2007-06-27 03:35:00,12.168,12.27,12.123,12.177,1050000.0
2007-06-27 03:40:00,12.252,12.252,12.113,12.204,1050000.0
2007-06-27 03:45:00,12.219,12.253,12.113,12.236,1550000.0
2007-06-27 03:50:00,12.189,12.243,12.121,12.216,1000000.0
2007-06-27 03:55:00,12.225,12.254,12.113,12.185,950000.0
2007-06-27 04:00:00,12.219,12.245,12.12,12.189,1300000.0
2007-06-27 04:05:00,12.22,12.27,12.119,12.219,1350000.0
2007-06-27 04:15:00,12.219,12.234,12.097,12.234,550000.0
2007-06-27 04:20:00,12.211,12.257,12.103,12.175,1900000.0
2007-06-27 04:25:00,12.216,12.223,12.108,12.18,1100000.0
2007-06-27 04:30:00,12.119,12.275,12.097,12.138,1750000.0
2007-06-27 04:35:00,12.127,12.259,12.098,12.098,1250000.0
2007-06-27 04:40:00,12.194,12.203,12.121,12.125,700000.0
2007-06-27 04:45:00,12.184,12.25,12.109,12.184,1200000.0
2007-06-27 04:50:00,12.192,12.234,12.121,12.154,1150000.0
2007-06-27 04:55:00,12.196,12.204,12.13,12.139,400000.0
2007-06-27 05:00:00,12.2,12.211,12.121,12.15,600000.0
2007-06-27 05:05:00,12.205,12.248,12.111,12.231,2200000.0
2007-06-27 05:10:00,12.19,12.235,12.088,12.235,950000.0
2007-06-27 05:15:00,12.226,12.274,12.09,12.214,1850000.0
2007-06-27 05:20:00,12.213,12.276,12.093,12.193,1650000.0
2007-06-27 05:25:00,12.227,12.227,12.093,12.184,900000.0
2007-06-27 05:30:00,12.199,12.228,12.093,12.148,850000.0
2007-06-27 05:35:00,12.172,12.263,12.124,12.227,1250000.0
2007-06-27 05:40:00,12.241,12.282,12.104,12.206,1400000.0
2007-06-27 05:45:00,12.14,12.244,12.116,12.14,1200000.0
2007-06-27 05:50:00,12.173,12.223,12.103,12.175,1350000.0
2007-06-27 05:55:00,12.159,12.236,12.103,12.194,700000.0
2007-06-27 06:00:00,12.216,12.247,12.122,12.13,1600000.0
2007-06-27 06:05:00,12.144,12.255,12.112,12.112,1350000.0
2007-06-27 06:10:00,12.218,12.255,12.117,12.21,700000.0
2007-06-27 06:15:00,12.211,12.232,12.105,12.144,600000.0
2007-06-27 06:20:00,12.118,12.262,12.11,12.11,1300000.0
2007-06-27 06:25:00,12.166,12.166,12.133,12.133,100000.0
2007-06-27 06:30:00,12.196,12.211,12.119,12.156,700000.0
2007-06-27 06:35:00,12.116,12.193,12.103,12.127,400000.0
2007-06-27 06:40:00,12.153,12.223,12.082,12.12,1150000.0
2007-06-27 06:45:00,12.151,12.182,12.081,12.178,1000000.0
2007-06-27 06:50:00,12.083,12.179,12.055,12.158,800000.0
2007-06-27 06:55:00,12.152,12.198,12.028,12.107,1600000.0
2007-06-27 07:00:00,12.161,12.181,12.027,12.072,1300000.0
2007-06-27 07:05:00,12.056,12.182,12.056,12.179,700000.0
2007-06-27 07:10:00,12.129,12.156,12.047,12.156,350000.0
2007-06-27 07:15:00,12.049,12.181,12.028,12.135,1950000.0
2007-06-27 07:20:00,12.091,12.18,12.044,12.125,900000.0
2007-06-27 07:25:00,12.138,12.184,12.058,12.076,800000.0
2007-06-27 07:30:00,12.117,12.134,12.056,12.077,300000.0
2007-06-27 07:35:00,12.047,12.163,12.009,12.113,1150000.0
2007-06-27 07:40:00,12.136,12.174,11.981,12.1,900000.0
2007-06-27 07:45:00,12.114,12.177,12.025,12.105,1700000.0
2007-06-27 07:50:00,12.004,12.153,12.004,12.035,1450000.0
2007-06-27 07:55:00,12.02,12.164,12.02,12.151,1200000.0
2007-06-27 08:00:00,12.032,12.202,12.018,12.111,1650000.0
2007-06-27 08:05:00,12.052,12.157,12.018,12.093,1100000.0
2007-06-27 08:10:00,12.088,12.15,11.988,11.999,1150000.0
2007-06-27 08:15:00,12.161,12.171,12.023,12.04,650000.0
2007-06-27 08:20:00,12.09,12.171,12.01,12.159,1150000.0
2007-06-27 08:25:00,12.126,12.195,12.003,12.055,1750000.0
2007-06-27 08:30:00,12.079,12.169,11.978,12.092,2150000.0
2007-06-27 08:35:00,12.008,12.122,11.975,12.024,1100000.0
2007-06-27 08:40:00,12.031,12.119,11.984,12.068,1000000.0
2007-06-27 08:45:00,12.108,12.16,11.974,12.107,2100000.0
2007-06-27 08:50:00,12.032,12.199,12.012,12.012,1350000.0
2007-06-27 08:55:00,12.098,12.136,11.998,12.032,900000.0
2007-06-27 09:00:00,12.076,12.14,12.011,12.035,1600000.0
2007-06-27 09:05:00,12.037,12.14,12.006,12.108,2250000.0
2007-06-27 09:10:00,12.168,12.168,12.06,12.083,700000.0
2007-06-27 09:15:00,12.125,12.164,11.998,12.078,1850000.0
2007-06-27 09:20:00,12.096,12.186,12.006,12.097,2150000.0
2007-06-27 09:25:00,12.177,12.186,12.019,12.094,2750000.0
2007-06-27 09:30:00,12.091,12.19,12.034,12.08,2100000.0
2007-06-27 09:35:00,12.158,12.165,11.989,12.047,1700000.0
2007-06-27 09:40:00,12.135,12.172,12.028,12.131,1300000.0
2007-06-27 09:45:00,12.113,12.16,11.984,12.106,1650000.0
2007-06-27 09:50:00,12.067,12.165,12.021,12.123,1800000.0
2007-06-27 09:55:00,12.054,12.165,12.01,12.14,1450000.0
2007-06-27 10:00:00,12.185,12.198,12.066,12.073,1600000.0
2007-06-27 10:05:00,12.148,12.214,12.031,12.196,2200000.0
2007-06-27 10:10:00,12.17,12.24,12.063,12.117,2050000.0
2007-06-27 10:15:00,12.155,12.224,12.072,12.123,2200000.0
2007-06-27 10:20:00,12.082,12.214,12.048,12.131,2250000.0
2007-06-27 10:25:00,12.209,12.222,12.054,12.09,2300000.0
2007-06-27 10:30:00,12.197,12.234,12.067,12.184,2250000.0
2007-06-27 10:35:00,12.111,12.217,12.056,12.142,2250000.0
2007-06-27 10:40:00,12.112,12.241,12.087,12.145,2150000.0
2007-06-27 10:45:00,12.212,12.275,12.07,12.223,2150000.0
2007-06-27 10:50:00,12.097,12.263,12.07,12.248,2200000.0
2007-06-27 10:55:00,12.174,12.267,12.102,12.267,2100000.0
2007-06-27 11:00:00,12.14,12.261,12.09,12.228,2350000.0
2007-06-27 11:05:00,12.192,12.262,12.062,12.163,2000000.0
2007-06-27 11:10:00,12.15,12.279,12.136,12.215,2300000.0
2007-06-27 11:15:00,12.281,12.308,12.133,12.222,2100000.0
2007-06-27 11:20:00,12.287,12.309,12.092,12.177,2450000.0
2007-06-27 11:25:00,12.138,12.291,12.123,12.165,2100000.0
2007-06-27 11:30:00,12.193,12.315,12.143,12.27,2200000.0
2007-06-27 11:35:00,12.28,12.332,12.12,12.262,2350000.0
2007-06-27 11:40:00,12.275,12.28,12.124,12.245,2150000.0
2007-06-27 11:45:00,12.2,12.283,12.095,12.262,2300000.0
2007-06-27 11:50:00,12.249,12.303,12.099,12.217,2100000.0
2007-06-27 11:55:00,12.212,12.305,12.092,12.232,2400000.0
2007-06-27 12:00:00,12.156,12.252,12.085,12.108,2350000.0
2007-06-27 12:05:00,12.2,12.268,12.067,12.129,2400000.0
2007-06-27 12:10:00,12.246,12.246,12.059,12.237,2200000.0
2007-06-27 12:15:00,12.22,12.22,12.047,12.125,2000000.0
2007-06-27 12:20:00,12.249,12.258,11.998,12.138,2300000.0
2007-06-27 12:25:00,12.191,12.195,12.024,12.128,2300000.0
2007-06-27 12:30:00,12.107,12.177,12.012,12.171,2000000.0
2007-06-27 12:35:00,12.161,12.21,12.019,12.099,2250000.0
2007-06-27 12:40:00,12.131,12.174,11.992,12.15,1950000.0
2007-06-27 12:45:00,12.081,12.234,12.074,12.136,1850000.0
2007-06-27 12:50:00,12.098,12.227,12.022,12.067,2250000.0
2007-06-27 12:55:00,12.076,12.228,12.024,12.105,2400000.0
2007-06-27 13:00:00,12.216,12.261,12.042,12.194,2300000.0
2007-06-27 13:05:00,12.16,12.277,12.058,12.127,2150000.0
2007-06-27 13:10:00,12.062,12.248,12.044,12.167,2000000.0
2007-06-27 13:15:00,12.168,12.24,12.051,12.213,2300000.0
2007-06-27 13:20:00,12.194,12.212,12.025,12.165,2350000.0
2007-06-27 13:25:00,12.071,12.235,12.059,12.158,2050000.0
2007-06-27 13:30:00,12.093,12.198,12.052,12.113,1950000.0
2007-06-27 13:35:00,12.197,12.212,12.033,12.093,2050000.0
2007-06-27 13:40:00,12.218,12.227,12.029,12.029,2350000.0
2007-06-27 13:45:00,12.163,12.218,12.032,12.117,1950000.0
2007-06-27 13:50:00,12.116,12.229,12.06,12.21,2100000.0
2007-06-27 13:55:00,12.199,12.212,12.069,12.176,1800000.0
2007-06-27 14:00:00,12.221,12.221,12.054,12.143,1950000.0
2007-06-27 14:05:00,12.189,12.231,12.066,12.13,2000000.0
2007-06-27 14:10:00,12.189,12.258,12.079,12.131,1950000.0
2007-06-27 14:15:00,12.181,12.289,12.065,12.206,2100000.0
2007-06-27 14:20:00,12.212,12.265,12.126,12.179,2250000.0
2007-06-27 14:25:00,12.137,12.232,12.078,12.231,2200000.0
2007-06-27 14:30:00,12.194,12.252,12.097,12.224,2100000.0
2007-06-27 14:35:00,12.127,12.238,12.065,12.1,1950000.0
2007-06-27 14:40:00,12.125,12.239,12.072,12.146,2000000.0
2007-06-27 14:45:00,12.221,12.268,12.09,12.223,2250000.0
2007-06-27 14:50:00,12.187,12.294,12.107,12.107,2150000.0
2007-06-27 14:55:00,12.152,12.265,12.075,12.121,2200000.0
2007-06-27 15:00:00,12.197,12.284,12.102,12.248,1700000.0
2007-06-27 15:05:00,12.21,12.286,12.116,12.151,2300000.0
2007-06-27 15:10:00,12.138,12.283,12.08,12.153,2350000.0
2007-06-27 15:15:00,12.077,12.253,12.051,12.187,2400000.0
2007-06-27 15:20:00,12.205,12.292,12.111,12.274,1900000.0
2007-06-27 15:25:00,12.126,12.241,12.111,12.143,1950000.0
2007-06-27 15:30:00,12.252,12.264,12.089,12.255,2500000.0
2007-06-27 15:35:00,12.257,12.315,12.144,12.223,2350000.0
2007-06-27 15:40:00,12.136,12.252,12.108,12.157,2100000.0
2007-06-27 15:45:00,12.268,12.268,12.079,12.192,2200000.0
2007-06-27 15:50:00,12.174,12.288,12.105,12.251,1950000.0
2007-06-27 15:55:00,12.248,12.305,12.133,12.236,2600000.0
2007-06-27 16:00:00,12.195,12.275,12.126,12.19,1950000.0
2007-06-27 16:05:00,12.215,12.296,12.133,12.242,2200000.0
2007-06-27 16:10:00,12.215,12.308,12.124,12.178,2200000.0
2007-06-27 16:15:00,12.294,12.32,12.132,12.249,2050000.0
2007-06-27 16:20:00,12.227,12.339,12.142,12.262,2150000.0
2007-06-27 16:25:00,12.255,12.294,12.147,12.278,2100000.0
2007-06-27 16:30:00,12.229,12.329,12.165,12.22,2300000.0
2007-06-27 16:35:00,12.309,12.346,12.131,12.314,2350000.0
2007-06-27 16:40:00,12.317,12.317,12.138,12.208,2150000.0
2007-06-27 16:45:00,12.311,12.322,12.156,12.156,1950000.0
2007-06-27 16:50:00,12.269,12.322,12.107,12.132,2150000.0
2007-06-27 16:55:00,12.267,12.282,12.093,12.195,2200000.0
2007-06-27 17:00:00,12.087,12.255,12.076,12.202,2450000.0
2007-06-27 17:05:00,12.172,12.278,12.024,12.184,3500000.0
2007-06-27 17:10:00,12.111,12.241,12.065,12.18,2100000.0
2007-06-27 17:15:00,12.206,12.252,12.096,12.217,2950000.0
2007-06-27 17:20:00,12.103,12.241,12.096,12.136,2350000.0
2007-06-27 17:25:00,12.18,12.253,12.088,12.198,2200000.0
2007-06-27 17:30:00,12.237,12.285,12.099,12.112,2750000.0
2007-06-27 17:35:00,12.277,12.286,12.121,12.192,2750000.0
2007-06-27 17:40:00,12.226,12.303,12.136,12.287,2000000.0
2007-06-27 17:45:00,12.181,12.333,12.113,12.256,2100000.0
2007-06-27 17:50:00,12.213,12.292,12.085,12.117,2150000.0
2007-06-27 17:55:00,12.171,12.281,12.104,12.249,2300000.0
2007-06-27 18:00:00,12.276,12.289,12.125,12.242,2050000.0
2007-06-27 18:05:00,12.23,12.27,12.106,12.158,1950000.0
2007-06-27 18:10:00,12.153,12.283,12.091,12.18,2100000.0
2007-06-27 18:15:00,12.158,12.223,12.01,12.063,2200000.0
2007-06-27 18:20:00,12.177,12.231,12.039,12.105,2200000.0
2007-06-27 18:25:00,12.145,12.234,12.069,12.096,2150000.0
2007-06-27 18:30:00,12.178,12.182,12.03,12.174,2000000.0
2007-06-27 18:35:00,12.11,12.241,12.06,12.126,2050000.0
2007-06-27 18:40:00,12.127,12.233,12.077,12.149,2350000.0
2007-06-27 18:45:00,12.134,12.22,12.076,12.138,1650000.0
2007-06-27 18:50:00,12.189,12.214,12.061,12.214,1950000.0
2007-06-27 18:55:00,12.051,12.212,12.036,12.204,2350000.0
2007-06-27 19:00:00,12.181,12.237,12.042,12.123,2000000.0
2007-06-27 19:05:00,12.212,12.26,12.117,12.123,1750000.0
2007-06-27 19:10:00,12.218,12.225,12.053,12.167,2350000.0
2007-06-27 19:15:00,12.184,12.234,12.05,12.198,2000000.0
2007-06-27 19:20:00,12.101,12.205,12.02,12.088,2000000.0
2007-06-27 19:25:00,12.112,12.243,12.007,12.096,2400000.0
2007-06-27 19:30:00,12.157,12.2,12.049,12.128,1950000.0
2007-06-27 19:35:00,12.114,12.214,12.075,12.178,1750000.0
2007-06-27 19:40:00,12.079,12.207,12.024,12.024,2000000.0
2007-06-27 19:45:00,12.154,12.19,12.05,12.069,1250000.0
2007-06-27 19:50:00,12.151,12.207,12.036,12.112,1900000.0
2007-06-27 19:55:00,12.119,12.21,12.031,12.195,2450000.0
2007-06-27 20:00:00,12.116,12.211,12.069,12.106,1600000.0
2007-06-27 20:05:00,12.159,12.211,12.044,12.108,1550000.0
2007-06-27 20:10:00,12.182,12.212,12.073,12.148,1600000.0
2007-06-27 20:15:00,12.068,12.193,12.049,12.135,1000000.0
2007-06-27 20:20:00,12.126,12.204,12.063,12.108,1400000.0
2007-06-27 20:25:00,12.175,12.187,12.055,12.187,800000.0
2007-06-27 20:30:00,12.162,12.188,12.05,12.078,800000.0
2007-06-27 20:35:00,12.166,12.193,12.074,12.159,1150000.0
2007-06-27 20:40:00,12.159,12.232,12.074,12.093,1350000.0
2007-06-27 20:45:00,12.104,12.231,12.104,12.131,1850000.0
2007-06-27 20:50:00,12.199,12.228,12.093,12.165,1000000.0
2007-06-27 21:00:00,12.203,12.203,12.12,12.12,100000.0
2007-06-27 21:05:00,12.203,12.237,12.203,12.237,150000.0
2007-06-27 21:10:00,12.069,12.203,12.069,12.203,650000.0
2007-06-27 21:15:00,12.209,12.23,12.103,12.19,200000.0
2007-06-27 21:25:00,12.219,12.219,12.209,12.209,100000.0
2007-06-27 21:40:00,12.203,12.207,12.183,12.183,350000.0
2007-06-27 21:45:00,12.184,12.195,12.102,12.195,500000.0
2007-06-27 22:00:00,12.184,12.205,12.112,12.205,250000.0
2007-06-27 22:05:00,12.194,12.203,12.121,12.203,250000.0
2007-06-27 22:10:00,12.184,12.205,12.112,12.205,250000.0
2007-06-27 22:15:00,12.202,12.202,12.084,12.12,550000.0
2007-06-27 22:25:00,12.202,12.202,12.084,12.162,450000.0
2007-06-27 22:30:00,12.107,12.171,12.102,12.103,200000.0
2007-06-27 22:35:00,12.231,12.231,12.125,12.197,450000.0
2007-06-27 22:45:00,12.202,12.234,12.125,12.234,600000.0
2007-06-27 22:50:00,12.221,12.268,12.145,12.234,650000.0
2007-06-27 22:55:00,12.151,12.234,12.149,12.221,350000.0
2007-06-27 23:00:00,12.229,12.244,12.156,12.205,550000.0
2007-06-27 23:05:00,12.138,12.258,12.138,12.245,950000.0
2007-06-27 23:10:00,12.241,12.253,12.135,12.253,650000.0
2007-06-27 23:15:00,12.229,12.244,12.159,12.244,250000.0
2007-06-27 23:25:00,12.144,12.247,12.144,12.229,150000.0
2007-06-27 23:30:00,12.246,12.258,12.15,12.22,450000.0
2007-06-27 23:45:00,12.241,12.277,12.125,12.252,850000.0
2007-06-27 23:55:00,12.253,12.253,12.237,12.237,100000.0
2007-06-28 00:00:00,12.29,12.47,12.162,12.243,500000.0
2007-06-28 00:05:00,12.251,12.251,12.145,12.174,600000.0
2007-06-28 00:10:00,12.169,12.208,12.169,12.169,150000.0
2007-06-28 00:15:00,12.172,12.256,12.171,12.219,500000.0
2007-06-28 00:20:00,12.267,12.285,12.242,12.242,150000.0
2007-06-28 00:25:00,12.198,12.261,12.155,12.261,400000.0
2007-06-28 00:35:00,12.212,12.266,12.191,12.191,150000.0
2007-06-28 00:40:00,12.179,12.289,12.179,12.246,350000.0
2007-06-28 00:45:00,12.201,12.29,12.197,12.245,350000.0
2007-06-28 00:50:00,12.266,12.266,12.16,12.232,450000.0
2007-06-28 00:55:00,12.244,12.259,12.174,12.259,250000.0
2007-06-28 01:00:00,12.255,12.255,12.25,12.25,100000.0
2007-06-28 01:05:00,12.234,12.254,12.162,12.254,250000.0
2007-06-28 01:15:00,12.223,12.331,12.223,12.273,250000.0
2007-06-28 01:20:00,12.305,12.305,12.154,12.271,700000.0
2007-06-28 01:25:00,12.173,12.288,12.15,12.226,550000.0
2007-06-28 01:30:00,12.254,12.254,12.148,12.22,450000.0
2007-06-28 01:35:00,12.174,12.251,12.145,12.2,950000.0
2007-06-28 01:40:00,12.245,12.245,12.139,12.231,500000.0
2007-06-28 01:45:00,12.244,12.244,12.138,12.183,600000.0
2007-06-28 01:50:00,12.274,12.274,12.185,12.248,150000.0
2007-06-28 01:55:00,12.234,12.27,12.14,12.228,600000.0
2007-06-28 02:00:00,12.16,12.209,12.103,12.175,550000.0
2007-06-28 02:05:00,12.21,12.234,12.21,12.223,150000.0
2007-06-28 02:10:00,12.152,12.297,12.109,12.169,2500000.0
2007-06-28 02:15:00,12.256,12.306,12.154,12.306,1950000.0
2007-06-28 02:20:00,12.216,12.321,12.153,12.256,1700000.0
2007-06-28 02:25:00,12.259,12.299,12.155,12.174,2900000.0
2007-06-28 02:30:00,12.187,12.312,12.152,12.259,1300000.0
2007-06-28 02:35:00,12.283,12.331,12.149,12.268,1500000.0
2007-06-28 02:40:00,12.254,12.271,12.129,12.262,700000.0
2007-06-28 02:45:00,12.213,12.285,12.127,12.235,1500000.0
2007-06-28 02:50:00,12.234,12.273,12.126,12.237,1500000.0
2007-06-28 02:55:00,12.18,12.255,12.096,12.195,1650000.0
2007-06-28 03:00:00,12.225,12.248,12.073,12.085,1850000.0
2007-06-28 03:05:00,12.124,12.295,12.092,12.277,1750000.0
2007-06-28 03:10:00,12.177,12.256,12.115,12.256,1650000.0
2007-06-28 03:15:00,12.127,12.286,12.103,12.183,1800000.0
2007-06-28 03:20:00,12.263,12.283,12.125,12.161,1600000.0
2007-06-28 03:25:00,12.207,12.284,12.161,12.254,1300000.0
2007-06-28 03:30:00,12.222,12.305,12.14,12.266,1600000.0
2007-06-28 03:35:00,12.182,12.254,12.149,12.193,550000.0
2007-06-28 03:40:00,12.29,12.29,12.133,12.224,1400000.0
2007-06-28 03:45:00,12.267,12.273,12.142,12.249,950000.0
2007-06-28 03:50:00,12.143,12.279,12.143,12.279,950000.0
2007-06-28 03:55:00,12.267,12.323,12.163,12.235,1300000.0
2007-06-28 04:00:00,12.208,12.299,12.155,12.178,1400000.0
2007-06-28 04:05:00,12.267,12.271,12.148,12.173,850000.0
2007-06-28 04:10:00,12.24,12.288,12.133,12.241,700000.0
2007-06-28 04:15:00,12.239,12.239,12.133,12.154,850000.0
2007-06-28 04:20:00,12.239,12.27,12.133,12.205,1350000.0
2007-06-28 04:25:00,12.192,12.326,12.161,12.269,950000.0
2007-06-28 04:30:00,12.299,12.318,12.153,12.19,1000000.0
2007-06-28 04:35:00,12.254,12.294,12.153,12.223,500000.0
2007-06-28 04:40:00,12.182,12.295,12.152,12.222,1250000.0
2007-06-28 04:45:00,12.268,12.274,12.163,12.219,1100000.0
2007-06-28 04:50:00,12.299,12.299,12.193,12.244,850000.0
2007-06-28 04:55:00,12.259,12.259,12.153,12.209,700000.0
2007-06-28 05:00:00,12.244,12.259,12.174,12.209,350000.0
2007-06-28 05:05:00,12.256,12.328,12.134,12.297,1450000.0
2007-06-28 05:10:00,12.208,12.259,12.174,12.259,400000.0
2007-06-28 05:15:00,12.239,12.288,12.208,12.225,450000.0
2007-06-28 05:20:00,12.256,12.283,12.144,12.283,900000.0
2007-06-28 05:25:00,12.281,12.281,12.143,12.234,1150000.0
2007-06-28 05:30:00,12.249,12.249,12.143,12.234,700000.0
2007-06-28 05:35:00,12.256,12.291,12.145,12.27,1700000.0
2007-06-28 05:40:00,12.287,12.309,12.167,12.239,1250000.0
2007-06-28 05:45:00,12.17,12.28,12.146,12.188,1350000.0
2007-06-28 05:50:00,12.17,12.269,12.133,12.205,1150000.0
2007-06-28 05:55:00,12.248,12.265,12.123,12.201,1500000.0
2007-06-28 06:00:00,12.246,12.271,12.131,12.174,1600000.0
2007-06-28 06:05:00,12.255,12.264,12.181,12.264,250000.0
2007-06-28 06:10:00,12.156,12.269,12.123,12.214,850000.0
2007-06-28 06:15:00,12.226,12.258,12.123,12.179,950000.0
2007-06-28 06:20:00,12.123,12.27,12.123,12.123,800000.0
2007-06-28 06:25:00,12.233,12.256,12.166,12.192,500000.0
2007-06-28 06:30:00,12.235,12.262,12.148,12.234,850000.0
2007-06-28 06:35:00,12.168,12.219,12.168,12.219,250000.0
2007-06-28 06:40:00,12.194,12.23,12.126,12.199,900000.0
2007-06-28 06:45:00,12.138,12.252,12.123,12.204,1200000.0
2007-06-28 06:50:00,12.259,12.259,12.132,12.234,1600000.0
2007-06-28 06:55:00,12.251,12.253,12.127,12.229,1250000.0
2007-06-28 07:00:00,12.251,12.266,12.144,12.263,750000.0
2007-06-28 07:05:00,12.243,12.271,12.12,12.229,1200000.0
2007-06-28 07:10:00,12.246,12.261,12.176,12.223,350000.0
2007-06-28 07:15:00,12.179,12.293,12.138,12.138,1650000.0
2007-06-28 07:20:00,12.225,12.24,12.118,12.208,1200000.0
2007-06-28 07:25:00,12.208,12.284,12.141,12.141,1150000.0
2007-06-28 07:30:00,12.176,12.257,12.118,12.242,1600000.0
2007-06-28 07:35:00,12.182,12.295,12.145,12.263,1450000.0
2007-06-28 07:40:00,12.232,12.311,12.156,12.251,1200000.0
2007-06-28 07:45:00,12.204,12.287,12.123,12.135,1850000.0
2007-06-28 07:50:00,12.128,12.295,12.123,12.274,1400000.0
2007-06-28 07:55:00,12.148,12.297,12.145,12.266,1750000.0
2007-06-28 08:00:00,12.16,12.3,12.13,12.257,2050000.0
2007-06-28 08:05:00,12.135,12.271,12.135,12.23,450000.0
2007-06-28 08:10:00,12.215,12.299,12.123,12.132,1500000.0
2007-06-28 08:15:00,12.238,12.305,12.133,12.19,1800000.0
2007-06-28 08:20:00,12.205,12.288,12.127,12.284,1350000.0
2007-06-28 08:25:00,12.24,12.34,12.133,12.161,1750000.0
2007-06-28 08:30:00,12.177,12.31,12.126,12.279,2150000.0
2007-06-28 08:35:00,12.184,12.303,12.135,12.213,1800000.0
2007-06-28 08:40:00,12.316,12.316,12.158,12.238,1750000.0
2007-06-28 08:45:00,12.29,12.343,12.138,12.289,2100000.0
2007-06-28 08:50:00,12.191,12.363,12.176,12.206,1750000.0
2007-06-28 08:55:00,12.3,12.331,12.177,12.247,2000000.0
2007-06-28 09:00:00,12.246,12.349,12.198,12.227,2050000.0
2007-06-28 09:05:00,12.207,12.328,12.198,12.29,2250000.0
2007-06-28 09:10:00,12.268,12.356,12.18,12.256,1900000.0
2007-06-28 09:15:00,12.299,12.336,12.175,12.249,2150000.0
2007-06-28 09:20:00,12.269,12.303,12.144,12.213,2150000.0
2007-06-28 09:25:00,12.306,12.322,12.157,12.254,3200000.0
2007-06-28 09:30:00,12.217,12.32,12.188,12.224,2100000.0
2007-06-28 09:35:00,12.31,12.327,12.155,12.234,2100000.0
2007-06-28 09:40:00,12.307,12.333,12.159,12.247,2150000.0
2007-06-28 09:45:00,12.288,12.347,12.167,12.296,2200000.0
2007-06-28 09:50:00,12.316,12.342,12.162,12.309,2900000.0
2007-06-28 09:55:00,12.247,12.404,12.157,12.278,2150000.0
2007-06-28 10:00:00,12.361,12.361,12.206,12.322,1800000.0
2007-06-28 10:05:00,12.328,12.366,12.184,12.321,2200000.0
2007-06-28 10:10:00,12.352,12.375,12.171,12.261,1150000.0
2007-06-28 10:15:00,12.304,12.419,12.212,12.212,1700000.0
2007-06-28 10:20:00,12.255,12.376,12.212,12.27,2250000.0
2007-06-28 10:25:00,12.371,12.396,12.219,12.219,2300000.0
2007-06-28 10:30:00,12.346,12.384,12.21,12.362,2250000.0
2007-06-28 10:35:00,12.248,12.4,12.244,12.347,2250000.0
2007-06-28 10:40:00,12.308,12.391,12.22,12.286,2150000.0
2007-06-28 10:45:00,12.356,12.428,12.168,12.368,2150000.0
2007-06-28 10:50:00,12.275,12.406,12.239,12.382,2200000.0
2007-06-28 10:55:00,12.312,12.401,12.217,12.358,2100000.0
2007-06-28 11:00:00,12.268,12.359,12.218,12.31,2350000.0
2007-06-28 11:05:00,12.295,12.374,12.216,12.262,2000000.0
2007-06-28 11:10:00,12.249,12.392,12.24,12.286,2300000.0
2007-06-28 11:15:00,12.372,12.395,12.222,12.313,2100000.0
2007-06-28 11:20:00,12.369,12.437,12.247,12.281,2450000.0
2007-06-28 11:25:00,12.296,12.396,12.243,12.3,1950000.0
2007-06-28 11:30:00,12.27,12.424,12.245,12.368,2200000.0
2007-06-28 11:35:00,12.401,12.41,12.246,12.377,2350000.0
2007-06-28 11:40:00,12.412,12.432,12.277,12.432,2150000.0
2007-06-28 11:45:00,12.36,12.437,12.264,12.398,2300000.0
2007-06-28 11:50:00,12.435,12.444,12.256,12.398,2100000.0
2007-06-28 11:55:00,12.392,12.451,12.273,12.415,2400000.0
2007-06-28 12:00:00,12.383,12.487,12.232,12.237,2350000.0
2007-06-28 12:05:00,12.381,12.437,12.26,12.299,2400000.0
2007-06-28 12:10:00,12.427,12.447,12.277,12.39,2250000.0
2007-06-28 12:15:00,12.385,12.404,12.228,12.244,2000000.0
2007-06-28 12:20:00,12.366,12.399,12.221,12.36,2300000.0
2007-06-28 12:25:00,12.377,12.401,12.199,12.31,2300000.0
2007-06-28 12:30:00,12.325,12.406,12.255,12.401,2000000.0
2007-06-28 12:35:00,12.379,12.411,12.288,12.3,2250000.0
2007-06-28 12:40:00,12.366,12.422,12.243,12.369,1850000.0
2007-06-28 12:45:00,12.285,12.412,12.269,12.317,2050000.0
2007-06-28 12:50:00,12.285,12.423,12.227,12.292,2250000.0
2007-06-28 12:55:00,12.291,12.419,12.236,12.291,2400000.0
2007-06-28 13:00:00,12.379,12.404,12.225,12.33,2300000.0
2007-06-28 13:05:00,12.276,12.399,12.251,12.328,2150000.0
2007-06-28 13:10:00,12.246,12.404,12.229,12.346,2000000.0
2007-06-28 13:15:00,12.341,12.39,12.234,12.367,2300000.0
2007-06-28 13:20:00,12.346,12.408,12.243,12.361,2350000.0
2007-06-28 13:25:00,12.285,12.43,12.268,12.372,2050000.0
2007-06-28 13:30:00,12.3,12.436,12.29,12.342,1950000.0
2007-06-28 13:35:00,12.417,12.436,12.295,12.295,2050000.0
2007-06-28 13:40:00,12.42,12.496,12.294,12.324,2350000.0
2007-06-28 13:45:00,12.398,12.441,12.263,12.263,1950000.0
2007-06-28 13:50:00,12.335,12.428,12.235,12.398,2100000.0
2007-06-28 13:55:00,12.402,12.421,12.288,12.351,1800000.0
2007-06-28 14:00:00,12.426,12.46,12.255,12.366,1950000.0
2007-06-28 14:05:00,12.406,12.452,12.237,12.305,2000000.0
2007-06-28 14:10:00,12.378,12.434,12.271,12.31,1950000.0
2007-06-28 14:15:00,12.312,12.409,12.25,12.364,2100000.0
2007-06-28 14:20:00,12.379,12.415,12.199,12.292,2250000.0
2007-06-28 14:25:00,12.318,12.427,12.238,12.376,2000000.0
2007-06-28 14:30:00,12.326,12.408,12.219,12.356,2100000.0
2007-06-28 14:35:00,12.325,12.378,12.199,12.241,2000000.0
2007-06-28 14:40:00,12.253,12.367,12.211,12.298,2000000.0
2007-06-28 14:45:00,12.354,12.376,12.202,12.301,2250000.0
2007-06-28 14:50:00,12.236,12.375,12.194,12.344,2350000.0
2007-06-28 14:55:00,12.288,12.39,12.211,12.269,2200000.0
2007-06-28 15:00:00,12.318,12.37,12.194,12.308,2050000.0
2007-06-28 15:05:00,12.313,12.378,12.229,12.263,2300000.0
2007-06-28 15:10:00,12.264,12.384,12.184,12.316,2350000.0
2007-06-28 15:15:00,12.251,12.381,12.222,12.298,2400000.0
2007-06-28 15:20:00,12.344,12.389,12.237,12.349,1750000.0
2007-06-28 15:25:00,12.25,12.403,12.22,12.328,2150000.0
2007-06-28 15:30:00,12.321,12.384,12.218,12.357,2350000.0
2007-06-28 15:35:00,12.337,12.372,12.191,12.249,2350000.0
2007-06-28 15:40:00,12.247,12.368,12.196,12.25,2100000.0
2007-06-28 15:45:00,12.365,12.419,12.2,12.374,2200000.0
2007-06-28 15:50:00,12.329,12.424,12.247,12.353,1950000.0
2007-06-28 15:55:00,12.376,12.403,12.236,12.38,2600000.0
2007-06-28 16:00:00,12.34,12.44,12.26,12.364,1950000.0
2007-06-28 16:05:00,12.389,12.474,12.26,12.365,2200000.0
2007-06-28 16:10:00,12.339,12.423,12.254,12.3,2200000.0
2007-06-28 16:15:00,12.369,12.411,12.249,12.328,2050000.0
2007-06-28 16:20:00,12.307,12.397,12.198,12.364,2150000.0
2007-06-28 16:25:00,12.376,12.397,12.236,12.367,2150000.0
2007-06-28 16:30:00,12.298,12.412,12.265,12.305,2300000.0
2007-06-28 16:35:00,12.375,12.411,12.221,12.384,2350000.0
2007-06-28 16:40:00,12.41,12.41,12.261,12.282,2150000.0
2007-06-28 16:45:00,12.403,12.416,12.264,12.279,1950000.0
2007-06-28 16:50:00,12.401,12.456,12.267,12.287,2150000.0
2007-06-28 16:55:00,12.427,12.482,12.247,12.314,2200000.0
2007-06-28 17:00:00,12.278,12.433,12.255,12.394,2450000.0
2007-06-28 17:05:00,12.35,12.491,12.269,12.397,3500000.0
2007-06-28 17:10:00,12.349,12.471,12.295,12.411,2100000.0
2007-06-28 17:15:00,12.406,12.44,12.276,12.406,2950000.0
2007-06-28 17:20:00,12.32,12.452,12.284,12.335,2350000.0
2007-06-28 17:25:00,12.402,12.449,12.277,12.383,2300000.0
2007-06-28 17:30:00,12.41,12.457,12.273,12.311,2750000.0
2007-06-28 17:35:00,12.422,12.425,12.254,12.34,2400000.0
2007-06-28 17:40:00,12.37,12.43,12.253,12.43,2000000.0
2007-06-28 17:45:00,12.3,12.477,12.25,12.427,2300000.0
2007-06-28 17:50:00,12.425,12.43,12.249,12.276,2050000.0
2007-06-28 17:55:00,12.306,12.469,12.306,12.4,2400000.0
2007-06-28 18:00:00,12.431,12.445,12.256,12.398,2000000.0
2007-06-28 18:05:00,12.404,12.439,12.269,12.314,1800000.0
2007-06-28 18:10:00,12.311,12.453,12.283,12.382,2100000.0
2007-06-28 18:15:00,12.361,12.478,12.265,12.338,2200000.0
2007-06-28 18:20:00,12.418,12.48,12.307,12.411,2100000.0
2007-06-28 18:25:00,12.394,12.443,12.254,12.321,2250000.0
2007-06-28 18:30:00,12.423,12.45,12.275,12.402,2000000.0
2007-06-28 18:35:00,12.333,12.423,12.232,12.399,2150000.0
2007-06-28 18:40:00,12.309,12.434,12.246,12.364,2350000.0
2007-06-28 18:45:00,12.396,12.433,12.277,12.346,1500000.0
2007-06-28 18:50:00,12.402,12.451,12.25,12.403,2200000.0
2007-06-28 18:55:00,12.317,12.455,12.285,12.394,1850000.0
2007-06-28 19:00:00,12.405,12.44,12.244,12.344,1750000.0
2007-06-28 19:05:00,12.411,12.429,12.258,12.309,1600000.0
2007-06-28 19:10:00,12.388,12.433,12.239,12.35,2200000.0
2007-06-28 19:15:00,12.345,12.377,12.228,12.323,1950000.0
2007-06-28 19:20:00,12.268,12.418,12.217,12.287,2000000.0
2007-06-28 19:25:00,12.356,12.375,12.208,12.227,2200000.0
2007-06-28 19:30:00,12.321,12.378,12.2,12.321,1550000.0
2007-06-28 19:35:00,12.284,12.377,12.242,12.377,650000.0
2007-06-28 19:40:00,12.253,12.365,12.212,12.212,1600000.0
2007-06-28 19:45:00,12.403,12.411,12.23,12.257,1500000.0
2007-06-28 19:50:00,12.385,12.432,12.283,12.338,1200000.0
2007-06-28 19:55:00,12.357,12.456,12.257,12.4,2650000.0
2007-06-28 20:00:00,12.292,12.404,12.274,12.274,1100000.0
2007-06-28 20:05:00,12.365,12.408,12.255,12.313,1550000.0
2007-06-28 20:10:00,12.311,12.424,12.301,12.361,1450000.0
2007-06-28 20:15:00,12.27,12.407,12.262,12.333,1200000.0
2007-06-28 20:20:00,12.252,12.405,12.228,12.361,1700000.0
2007-06-28 20:25:00,12.357,12.405,12.249,12.281,1150000.0
2007-06-28 20:30:00,12.409,12.436,12.268,12.268,900000.0
2007-06-28 20:35:00,12.356,12.395,12.264,12.364,850000.0
2007-06-28 20:40:00,12.378,12.406,12.261,12.325,800000.0
2007-06-28 20:45:00,12.308,12.421,12.308,12.326,600000.0
2007-06-28 20:50:00,12.396,12.409,12.275,12.386,1400000.0
2007-06-28 20:55:00,12.316,12.434,12.3,12.387,1250000.0
2007-06-28 21:00:00,12.406,12.406,12.295,12.38,700000.0
2007-06-28 21:05:00,12.39,12.414,12.243,12.414,1250000.0
2007-06-28 21:10:00,12.343,12.416,12.276,12.366,450000.0
2007-06-28 21:15:00,12.415,12.415,12.307,12.361,200000.0
2007-06-28 21:20:00,12.438,12.439,12.244,12.278,550000.0
2007-06-28 21:25:00,12.44,12.447,12.284,12.447,950000.0
2007-06-28 21:30:00,12.461,12.461,12.332,12.429,500000.0
2007-06-28 21:35:00,12.429,12.429,12.323,12.395,450000.0
2007-06-28 21:40:00,12.418,12.45,12.342,12.408,950000.0
2007-06-28 21:45:00,12.441,12.447,12.309,12.421,750000.0
2007-06-28 21:50:00,12.409,12.424,12.339,12.35,400000.0
2007-06-28 21:55:00,12.336,12.439,12.332,12.421,850000.0
2007-06-28 22:00:00,12.451,12.485,12.329,12.329,650000.0
2007-06-28 22:05:00,12.401,12.416,12.289,12.352,1450000.0
2007-06-28 22:10:00,12.401,12.431,12.321,12.321,650000.0
2007-06-28 22:15:00,12.353,12.442,12.31,12.382,700000.0
2007-06-28 22:20:00,12.424,12.436,12.326,12.416,1000000.0
2007-06-28 22:25:00,12.418,12.426,12.318,12.39,700000.0
2007-06-28 22:30:00,12.304,12.404,12.281,12.385,400000.0
2007-06-28 22:35:00,12.409,12.424,12.326,12.376,400000.0
2007-06-28 22:40:00,12.339,12.425,12.279,12.289,350000.0
2007-06-28 22:45:00,12.42,12.44,12.316,12.398,900000.0
2007-06-28 22:50:00,12.4,12.426,12.337,12.426,400000.0
2007-06-28 22:55:00,12.411,12.426,12.341,12.426,250000.0
2007-06-28 23:00:00,12.409,12.424,12.332,12.414,500000.0
2007-06-28 23:05:00,12.354,12.41,12.319,12.41,400000.0
2007-06-28 23:10:00,12.401,12.422,12.331,12.422,550000.0
2007-06-28 23:20:00,12.404,12.425,12.332,12.425,250000.0
2007-06-28 23:35:00,12.422,12.422,12.356,12.356,100000.0
2007-06-28 23:40:00,12.424,12.433,12.351,12.433,250000.0
2007-06-29 00:00:00,12.45,12.54,12.25,12.421,500000.0
2007-06-29 00:05:00,12.414,12.445,12.309,12.346,1300000.0
2007-06-29 00:10:00,12.373,12.454,12.333,12.359,1000000.0
2007-06-29 00:15:00,12.325,12.46,12.302,12.406,850000.0
2007-06-29 00:20:00,12.43,12.45,12.406,12.406,150000.0
2007-06-29 00:25:00,12.348,12.511,12.348,12.472,250000.0
2007-06-29 00:30:00,12.448,12.456,12.386,12.419,450000.0
2007-06-29 00:35:00,12.452,12.463,12.309,12.463,1050000.0
2007-06-29 00:40:00,12.404,12.419,12.334,12.419,250000.0
2007-06-29 00:45:00,12.401,12.416,12.331,12.416,250000.0
2007-06-29 00:50:00,12.404,12.452,12.332,12.429,800000.0
2007-06-29 01:00:00,12.44,12.44,12.381,12.421,150000.0
2007-06-29 01:05:00,12.341,12.519,12.313,12.371,1250000.0
2007-06-29 01:10:00,12.334,12.416,12.309,12.378,550000.0
2007-06-29 01:20:00,12.393,12.414,12.323,12.363,350000.0
2007-06-29 01:25:00,12.352,12.482,12.294,12.398,1150000.0
2007-06-29 01:30:00,12.399,12.438,12.293,12.326,1000000.0
2007-06-29 01:35:00,12.334,12.426,12.321,12.393,1200000.0
2007-06-29 01:40:00,12.403,12.408,12.36,12.36,500000.0
2007-06-29 01:45:00,12.396,12.411,12.326,12.411,250000.0
2007-06-29 01:50:00,12.394,12.409,12.324,12.409,250000.0
2007-06-29 01:55:00,12.31,12.41,12.31,12.41,300000.0
2007-06-29 02:00:00,12.328,12.349,12.243,12.315,550000.0
2007-06-29 02:05:00,12.376,12.406,12.248,12.309,450000.0
2007-06-29 02:10:00,12.344,12.426,12.247,12.285,2150000.0
2007-06-29 02:15:00,12.391,12.403,12.255,12.379,1650000.0
2007-06-29 02:20:00,12.385,12.434,12.285,12.391,1000000.0
2007-06-29 02:25:00,12.376,12.421,12.26,12.35,1750000.0
2007-06-29 02:30:00,12.353,12.4,12.269,12.389,950000.0
2007-06-29 02:35:00,12.274,12.392,12.25,12.31,750000.0
2007-06-29 02:40:00,12.337,12.377,12.272,12.359,850000.0
2007-06-29 02:45:00,12.372,12.372,12.287,12.363,350000.0
2007-06-29 02:50:00,12.334,12.334,12.259,12.259,100000.0
2007-06-29 02:55:00,12.345,12.389,12.249,12.355,1000000.0
2007-06-29 03:00:00,12.349,12.356,12.243,12.264,750000.0
2007-06-29 03:05:00,12.334,12.402,12.264,12.393,1600000.0
2007-06-29 03:10:00,12.408,12.408,12.275,12.377,950000.0
2007-06-29 03:15:00,12.307,12.399,12.285,12.359,700000.0
2007-06-29 03:20:00,12.388,12.402,12.261,12.261,600000.0
2007-06-29 03:25:00,12.339,12.423,12.308,12.388,750000.0
2007-06-29 03:30:00,12.393,12.404,12.284,12.393,1050000.0
2007-06-29 03:35:00,12.336,12.403,12.286,12.329,1050000.0
2007-06-29 03:40:00,12.402,12.402,12.289,12.318,450000.0
2007-06-29 03:50:00,12.383,12.409,12.302,12.302,750000.0
2007-06-29 03:55:00,12.409,12.431,12.263,12.335,1150000.0
2007-06-29 04:00:00,12.259,12.369,12.259,12.363,950000.0
2007-06-29 04:05:00,12.369,12.391,12.263,12.391,750000.0
2007-06-29 04:10:00,12.366,12.369,12.263,12.325,550000.0
2007-06-29 04:15:00,12.344,12.353,12.271,12.353,250000.0
2007-06-29 04:20:00,12.379,12.398,12.308,12.359,350000.0
2007-06-29 04:25:00,12.344,12.359,12.253,12.325,1100000.0
2007-06-29 04:30:00,12.344,12.364,12.272,12.363,500000.0
2007-06-29 04:35:00,12.312,12.315,12.312,12.315,100000.0
2007-06-29 04:40:00,12.344,12.359,12.274,12.359,600000.0
2007-06-29 04:45:00,12.344,12.359,12.274,12.309,350000.0
2007-06-29 04:50:00,12.387,12.387,12.261,12.308,750000.0
2007-06-29 04:55:00,12.308,12.359,12.253,12.344,750000.0
2007-06-29 05:00:00,12.344,12.359,12.253,12.325,350000.0
2007-06-29 05:05:00,12.356,12.359,12.308,12.356,250000.0
2007-06-29 05:10:00,12.347,12.379,12.294,12.379,350000.0
2007-06-29 05:15:00,12.379,12.416,12.273,12.313,750000.0
2007-06-29 05:20:00,12.376,12.379,12.294,12.379,400000.0
2007-06-29 05:25:00,12.379,12.379,12.273,12.364,850000.0
2007-06-29 05:30:00,12.379,12.396,12.273,12.383,1100000.0
2007-06-29 05:35:00,12.343,12.393,12.29,12.29,600000.0
2007-06-29 05:40:00,12.394,12.409,12.274,12.369,1100000.0
2007-06-29 05:45:00,12.298,12.422,12.291,12.3,600000.0
2007-06-29 05:50:00,12.3,12.369,12.253,12.325,1200000.0
2007-06-29 05:55:00,12.331,12.375,12.255,12.274,850000.0
2007-06-29 06:00:00,12.366,12.391,12.251,12.268,1600000.0
2007-06-29 06:05:00,12.376,12.391,12.246,12.246,450000.0
2007-06-29 06:10:00,12.344,12.381,12.253,12.344,950000.0
2007-06-29 06:15:00,12.363,12.379,12.252,12.355,1050000.0
2007-06-29 06:20:00,12.309,12.359,12.253,12.27,600000.0
2007-06-29 06:25:00,12.27,12.39,12.253,12.34,1150000.0
2007-06-29 06:30:00,12.359,12.406,12.271,12.303,1350000.0
2007-06-29 06:35:00,12.295,12.394,12.259,12.354,800000.0
2007-06-29 06:40:00,12.325,12.394,12.253,12.394,1100000.0
2007-06-29 06:45:00,12.289,12.388,12.253,12.344,1100000.0
2007-06-29 06:50:00,12.371,12.371,12.274,12.359,400000.0
2007-06-29 06:55:00,12.382,12.382,12.253,12.313,1000000.0
2007-06-29 07:00:00,12.321,12.411,12.271,12.399,1100000.0
2007-06-29 07:05:00,12.394,12.429,12.248,12.316,1500000.0
2007-06-29 07:10:00,12.274,12.418,12.274,12.304,900000.0
2007-06-29 07:15:00,12.3,12.448,12.278,12.369,1900000.0
2007-06-29 07:20:00,12.386,12.426,12.28,12.352,1750000.0
2007-06-29 07:25:00,12.358,12.413,12.281,12.281,1050000.0
2007-06-29 07:30:00,12.289,12.43,12.265,12.406,1450000.0
2007-06-29 07:35:00,12.294,12.434,12.292,12.408,1700000.0
2007-06-29 07:40:00,12.359,12.439,12.293,12.42,1050000.0
2007-06-29 07:45:00,12.362,12.465,12.26,12.382,2150000.0
2007-06-29 07:50:00,12.312,12.46,12.305,12.39,1300000.0
2007-06-29 07:55:00,12.27,12.421,12.27,12.416,1750000.0
2007-06-29 08:00:00,12.297,12.417,12.291,12.379,1300000.0
2007-06-29 08:05:00,12.339,12.454,12.326,12.359,1250000.0
2007-06-29 08:10:00,12.379,12.411,12.263,12.263,1050000.0
2007-06-29 08:15:00,12.368,12.404,12.263,12.29,1550000.0
2007-06-29 08:20:00,12.263,12.441,12.263,12.441,1150000.0
2007-06-29 08:25:00,12.39,12.458,12.283,12.311,1750000.0
2007-06-29 08:30:00,12.334,12.432,12.282,12.377,1600000.0
2007-06-29 08:35:00,12.332,12.44,12.272,12.331,1800000.0
2007-06-29 08:40:00,12.433,12.448,12.322,12.448,750000.0
2007-06-29 08:45:00,12.324,12.457,12.307,12.383,1350000.0
2007-06-29 08:50:00,12.336,12.448,12.283,12.311,1750000.0
2007-06-29 08:55:00,12.426,12.446,12.287,12.331,1650000.0
2007-06-29 09:00:00,12.367,12.449,12.302,12.351,2050000.0
2007-06-29 09:05:00,12.347,12.483,12.333,12.409,1800000.0
2007-06-29 09:10:00,12.36,12.437,12.269,12.341,1900000.0
2007-06-29 09:15:00,12.423,12.442,12.274,12.346,2150000.0
2007-06-29 09:20:00,12.374,12.464,12.295,12.372,2150000.0
2007-06-29 09:25:00,12.449,12.461,12.267,12.364,3200000.0
2007-06-29 09:30:00,12.324,12.424,12.285,12.342,2100000.0
2007-06-29 09:35:00,12.423,12.429,12.265,12.325,2100000.0
2007-06-29 09:40:00,12.423,12.424,12.259,12.367,1650000.0
2007-06-29 09:45:00,12.386,12.445,12.258,12.399,1650000.0
2007-06-29 09:50:00,12.442,12.442,12.264,12.403,2350000.0
2007-06-29 09:55:00,12.387,12.46,12.302,12.33,1200000.0
2007-06-29 10:00:00,12.421,12.448,12.272,12.402,2000000.0
2007-06-29 10:05:00,12.403,12.451,12.286,12.3,1300000.0
2007-06-29 10:10:00,12.381,12.448,12.287,12.329,1650000.0
2007-06-29 10:15:00,12.403,12.491,12.277,12.302,2200000.0
2007-06-29 10:20:00,12.353,12.44,12.28,12.357,2250000.0
2007-06-29 10:25:00,12.466,12.483,12.277,12.321,2300000.0
2007-06-29 10:30:00,12.436,12.468,12.286,12.371,1300000.0
2007-06-29 10:35:00,12.306,12.487,12.292,12.392,2250000.0
2007-06-29 10:40:00,12.367,12.44,12.264,12.319,1700000.0
2007-06-29 10:45:00,12.424,12.456,12.271,12.426,2150000.0
2007-06-29 10:50:00,12.353,12.477,12.293,12.428,2200000.0
2007-06-29 10:55:00,12.365,12.49,12.303,12.486,2100000.0
2007-06-29 11:00:00,12.406,12.499,12.331,12.452,2350000.0
2007-06-29 11:05:00,12.444,12.507,12.326,12.371,2000000.0
2007-06-29 11:10:00,12.369,12.497,12.343,12.401,2300000.0
2007-06-29 11:15:00,12.448,12.481,12.309,12.391,2100000.0
2007-06-29 11:20:00,12.462,12.48,12.325,12.374,2450000.0
2007-06-29 11:25:00,12.365,12.463,12.296,12.339,2200000.0
2007-06-29 11:30:00,12.392,12.507,12.333,12.429,2200000.0
2007-06-29 11:35:00,12.462,12.469,12.313,12.439,2350000.0
2007-06-29 11:40:00,12.445,12.506,12.31,12.478,2150000.0
2007-06-29 11:45:00,12.362,12.46,12.305,12.419,1800000.0
2007-06-29 11:50:00,12.468,12.491,12.322,12.445,2100000.0
2007-06-29 11:55:00,12.419,12.502,12.308,12.446,2400000.0
2007-06-29 12:00:00,12.391,12.499,12.351,12.38,2350000.0
2007-06-29 12:05:00,12.452,12.512,12.334,12.386,2400000.0
2007-06-29 12:10:00,12.494,12.494,12.296,12.482,1900000.0
2007-06-29 12:15:00,12.475,12.494,12.3,12.39,2000000.0
2007-06-29 12:20:00,12.48,12.517,12.331,12.46,2300000.0
2007-06-29 12:25:00,12.484,12.518,12.326,12.44,2300000.0
2007-06-29 12:30:00,12.394,12.521,12.367,12.491,2000000.0
2007-06-29 12:35:00,12.509,12.547,12.375,12.436,2250000.0
2007-06-29 12:40:00,12.453,12.515,12.337,12.481,2000000.0
2007-06-29 12:45:00,12.358,12.519,12.331,12.388,1850000.0
2007-06-29 12:50:00,12.41,12.523,12.347,12.391,2250000.0
2007-06-29 12:55:00,12.372,12.542,12.343,12.348,2400000.0
2007-06-29 13:00:00,12.486,12.528,12.347,12.462,2300000.0
2007-06-29 13:05:00,12.431,12.55,12.358,12.431,2150000.0
2007-06-29 13:10:00,12.339,12.504,12.339,12.461,2000000.0
2007-06-29 13:15:00,12.49,12.504,12.304,12.504,2300000.0
2007-06-29 13:20:00,12.487,12.512,12.316,12.486,2350000.0
2007-06-29 13:25:00,12.363,12.509,12.359,12.466,2050000.0
2007-06-29 13:30:00,12.458,12.511,12.395,12.408,1500000.0
2007-06-29 13:35:00,12.52,12.524,12.345,12.404,2050000.0
2007-06-29 13:40:00,12.484,12.549,12.322,12.393,2150000.0
2007-06-29 13:45:00,12.462,12.504,12.322,12.378,1950000.0
2007-06-29 13:50:00,12.387,12.537,12.336,12.485,2100000.0
2007-06-29 13:55:00,12.483,12.497,12.32,12.433,1800000.0
2007-06-29 14:00:00,12.495,12.52,12.335,12.461,1950000.0
2007-06-29 14:05:00,12.498,12.508,12.332,12.415,2000000.0
2007-06-29 14:10:00,12.468,12.52,12.349,12.404,1950000.0
2007-06-29 14:15:00,12.43,12.501,12.344,12.446,1800000.0
2007-06-29 14:20:00,12.47,12.509,12.309,12.4,2250000.0
2007-06-29 14:25:00,12.366,12.49,12.308,12.48,1950000.0
2007-06-29 14:30:00,12.418,12.473,12.252,12.444,2100000.0
2007-06-29 14:35:00,12.394,12.472,12.313,12.375,2000000.0
2007-06-29 14:40:00,12.438,12.458,12.287,12.352,2000000.0
2007-06-29 14:45:00,12.407,12.449,12.277,12.389,2250000.0
2007-06-29 14:50:00,12.328,12.469,12.263,12.263,2100000.0
2007-06-29 14:55:00,12.34,12.445,12.301,12.346,2200000.0
2007-06-29 15:00:00,12.421,12.487,12.318,12.386,2100000.0
2007-06-29 15:05:00,12.413,12.501,12.338,12.376,2300000.0
2007-06-29 15:10:00,12.379,12.486,12.31,12.374,2350000.0
2007-06-29 15:15:00,12.367,12.504,12.326,12.397,2400000.0
2007-06-29 15:20:00,12.427,12.475,12.309,12.442,2100000.0
2007-06-29 15:25:00,12.315,12.449,12.298,12.414,2150000.0
2007-06-29 15:30:00,12.428,12.46,12.313,12.447,2200000.0
2007-06-29 15:35:00,12.407,12.47,12.292,12.393,2350000.0
2007-06-29 15:40:00,12.366,12.489,12.328,12.386,2100000.0
2007-06-29 15:45:00,12.459,12.491,12.269,12.438,2200000.0
2007-06-29 15:50:00,12.388,12.468,12.273,12.433,1950000.0
2007-06-29 15:55:00,12.447,12.461,12.266,12.37,2600000.0
2007-06-29 16:00:00,12.379,12.486,12.335,12.433,1950000.0
2007-06-29 16:05:00,12.419,12.486,12.298,12.404,2200000.0
2007-06-29 16:10:00,12.432,12.487,12.308,12.355,2200000.0
2007-06-29 16:15:00,12.438,12.466,12.32,12.384,2050000.0
2007-06-29 16:20:00,12.34,12.487,12.32,12.437,2150000.0
2007-06-29 16:25:00,12.413,12.487,12.295,12.443,2050000.0
2007-06-29 16:30:00,12.391,12.465,12.339,12.359,2300000.0
2007-06-29 16:35:00,12.432,12.456,12.282,12.42,2350000.0
2007-06-29 16:40:00,12.433,12.451,12.298,12.347,2150000.0
2007-06-29 16:45:00,12.427,12.474,12.275,12.275,1950000.0
2007-06-29 16:50:00,12.425,12.492,12.328,12.354,2150000.0
2007-06-29 16:55:00,12.456,12.494,12.308,12.374,2200000.0
2007-06-29 17:00:00,12.329,12.526,12.27,12.403,2450000.0
2007-06-29 17:05:00,12.374,12.499,12.283,12.39,3500000.0
2007-06-29 17:10:00,12.34,12.474,12.294,12.404,2100000.0
2007-06-29 17:15:00,12.408,12.439,12.288,12.393,2950000.0
2007-06-29 17:20:00,12.26,12.484,12.23,12.334,2350000.0
2007-06-29 17:25:00,12.377,12.425,12.268,12.382,2200000.0
2007-06-29 17:30:00,12.396,12.448,12.25,12.309,2750000.0
2007-06-29 17:35:00,12.432,12.432,12.24,12.343,1850000.0
2007-06-29 17:40:00,12.403,12.469,12.279,12.446,2000000.0
2007-06-29 17:45:00,12.329,12.437,12.284,12.396,2100000.0
2007-06-29 17:50:00,12.424,12.479,12.28,12.355,2350000.0
2007-06-29 17:55:00,12.35,12.503,12.304,12.455,2350000.0
2007-06-29 18:00:00,12.484,12.492,12.329,12.419,2100000.0
2007-06-29 18:05:00,12.449,12.495,12.337,12.398,1950000.0
2007-06-29 18:10:00,12.33,12.485,12.272,12.436,2100000.0
2007-06-29 18:15:00,12.405,12.526,12.343,12.381,2200000.0
2007-06-29 18:20:00,12.466,12.494,12.293,12.383,2250000.0
2007-06-29 18:25:00,12.338,12.495,12.264,12.374,2300000.0
2007-06-29 18:30:00,12.451,12.456,12.292,12.456,2000000.0
2007-06-29 18:35:00,12.376,12.464,12.324,12.343,2100000.0
2007-06-29 18:40:00,12.342,12.427,12.264,12.35,2350000.0
2007-06-29 18:45:00,12.334,12.45,12.299,12.367,1750000.0
2007-06-29 18:50:00,12.408,12.446,12.276,12.446,2150000.0
2007-06-29 18:55:00,12.302,12.446,12.277,12.44,2400000.0
2007-06-29 19:00:00,12.414,12.45,12.276,12.351,1800000.0
2007-06-29 19:05:00,12.421,12.449,12.265,12.346,1800000.0
2007-06-29 19:10:00,12.423,12.423,12.281,12.394,2250000.0
2007-06-29 19:15:00,12.404,12.433,12.208,12.371,2150000.0
2007-06-29 19:20:00,12.305,12.443,12.185,12.206,2000000.0
2007-06-29 19:25:00,12.283,12.346,12.141,12.224,2300000.0
2007-06-29 19:30:00,12.295,12.345,12.216,12.311,1700000.0
2007-06-29 19:35:00,12.351,12.351,12.188,12.343,1550000.0
2007-06-29 19:40:00,12.198,12.404,12.181,12.243,2000000.0
2007-06-29 19:45:00,12.333,12.372,12.234,12.259,1100000.0
2007-06-29 19:50:00,12.338,12.372,12.228,12.265,1450000.0
2007-06-29 19:55:00,12.299,12.377,12.248,12.262,650000.0
2007-06-29 20:00:00,12.269,12.381,12.233,12.243,1000000.0
2007-06-29 20:05:00,12.255,12.411,12.24,12.291,1400000.0
2007-06-29 20:10:00,12.321,12.358,12.244,12.288,850000.0
2007-06-29 20:15:00,12.24,12.397,12.219,12.291,900000.0
2007-06-29 20:20:00,12.214,12.358,12.214,12.227,1900000.0
2007-06-29 20:25:00,12.339,12.339,12.223,12.337,1150000.0
2007-06-29 20:30:00,12.264,12.374,12.215,12.252,1150000.0
2007-06-29 20:35:00,12.306,12.343,12.224,12.331,1200000.0
2007-06-29 20:40:00,12.333,12.362,12.206,12.263,1800000.0
2007-06-29 20:45:00,12.344,12.344,12.249,12.283,350000.0
2007-06-29 20:50:00,12.334,12.336,12.193,12.306,1100000.0
2007-06-29 20:55:00,12.215,12.373,12.201,12.334,1900000.0
2007-06-29 21:00:00,12.326,12.326,12.203,12.308,500000.0
2007-06-29 21:05:00,12.338,12.363,12.172,12.345,1050000.0
2007-06-29 21:15:00,12.347,12.362,12.208,12.318,1100000.0
2007-06-29 21:20:00,12.36,12.36,12.221,12.29,650000.0
2007-06-29 21:25:00,12.355,12.355,12.221,12.355,750000.0
2007-06-29 21:30:00,12.345,12.386,12.252,12.311,850000.0
2007-06-29 21:35:00,12.318,12.358,12.203,12.321,1350000.0
2007-06-29 21:40:00,12.274,12.328,12.213,12.285,750000.0
2007-06-29 21:45:00,12.326,12.328,12.211,12.29,650000.0
2007-06-29 21:50:00,12.325,12.341,12.235,12.307,850000.0
2007-06-29 21:55:00,12.319,12.365,12.224,12.291,1950000.0
2007-06-29 22:00:00,12.266,12.361,12.229,12.351,450000.0
2007-06-29 22:05:00,12.326,12.341,12.223,12.301,950000.0
2007-06-29 22:15:00,12.324,12.372,12.249,12.273,1250000.0
2007-06-29 22:20:00,12.3,12.343,12.225,12.266,850000.0
2007-06-29 22:25:00,12.356,12.356,12.25,12.325,550000.0
2007-06-29 22:30:00,12.271,12.359,12.271,12.359,300000.0
2007-06-29 22:35:00,12.269,12.32,12.269,12.32,100000.0
2007-06-29 22:50:00,12.325,12.382,12.25,12.353,900000.0
2007-06-29 22:55:00,12.268,12.373,12.227,12.373,750000.0
2007-07-01 23:00:00,12.344,12.359,12.274,12.359,250000.0
2007-07-01 23:15:00,12.344,12.364,12.272,12.364,250000.0
2007-07-01 23:40:00,12.342,12.361,12.258,12.361,450000.0
2007-07-01 23:45:00,12.376,12.404,12.281,12.371,850000.0
2007-07-02 00:00:00,12.354,12.401,12.281,12.366,400000.0
2007-07-02 00:05:00,12.274,12.353,12.274,12.353,200000.0
2007-07-02 00:10:00,12.395,12.395,12.309,12.351,200000.0
2007-07-02 00:15:00,12.394,12.399,12.326,12.331,200000.0
2007-07-02 00:30:00,12.403,12.403,12.28,12.359,200000.0
2007-07-02 00:35:00,12.384,12.396,12.239,12.396,950000.0
2007-07-02 00:50:00,12.354,12.424,12.281,12.419,550000.0
2007-07-02 00:55:00,12.414,12.452,12.317,12.452,450000.0
2007-07-02 01:00:00,12.37,12.385,12.37,12.385,100000.0
2007-07-02 01:10:00,12.409,12.442,12.31,12.435,650000.0
2007-07-02 01:15:00,12.461,12.461,12.335,12.42,900000.0
2007-07-02 01:20:00,12.462,12.466,12.33,12.388,1250000.0
2007-07-02 01:25:00,12.402,12.454,12.305,12.381,1200000.0
2007-07-02 01:30:00,12.375,12.411,12.303,12.308,850000.0
2007-07-02 01:35:00,12.309,12.429,12.294,12.337,950000.0
2007-07-02 01:40:00,12.398,12.411,12.291,12.384,800000.0
2007-07-02 01:45:00,12.39,12.403,12.275,12.403,900000.0
2007-07-02 01:50:00,12.395,12.395,12.31,12.337,300000.0
2007-07-02 01:55:00,12.321,12.443,12.289,12.381,1400000.0
2007-07-02 02:00:00,12.398,12.433,12.283,12.37,2000000.0
2007-07-02 02:05:00,12.318,12.424,12.288,12.406,900000.0
2007-07-02 02:10:00,12.335,12.369,12.263,12.369,1000000.0
2007-07-02 02:15:00,12.356,12.382,12.268,12.356,450000.0
2007-07-02 02:20:00,12.308,12.391,12.274,12.274,1150000.0
2007-07-02 02:25:00,12.317,12.445,12.263,12.369,1350000.0
2007-07-02 02:30:00,12.339,12.401,12.263,12.341,1000000.0
2007-07-02 02:35:00,12.343,12.388,12.232,12.273,1100000.0
2007-07-02 02:40:00,12.376,12.417,12.263,12.404,850000.0
2007-07-02 02:45:00,12.387,12.413,12.263,12.284,950000.0
2007-07-02 02:50:00,12.358,12.398,12.238,12.244,1100000.0
2007-07-02 02:55:00,12.294,12.42,12.294,12.377,550000.0
2007-07-02 03:00:00,12.442,12.448,12.273,12.379,900000.0
2007-07-02 03:05:00,12.345,12.379,12.273,12.379,450000.0
2007-07-02 03:10:00,12.345,12.401,12.273,12.364,700000.0
2007-07-02 03:15:00,12.379,12.433,12.294,12.433,800000.0
2007-07-02 03:20:00,12.433,12.456,12.314,12.439,1250000.0
2007-07-02 03:25:00,12.361,12.427,12.351,12.413,650000.0
2007-07-02 03:30:00,12.413,12.437,12.263,12.363,500000.0
2007-07-02 03:35:00,12.359,12.43,12.248,12.368,900000.0
2007-07-02 03:40:00,12.318,12.358,12.303,12.31,300000.0
2007-07-02 03:45:00,12.356,12.394,12.275,12.336,850000.0
2007-07-02 03:50:00,12.292,12.391,12.263,12.352,1100000.0
2007-07-02 03:55:00,12.359,12.359,12.274,12.356,700000.0
2007-07-02 04:00:00,12.359,12.378,12.253,12.253,850000.0
2007-07-02 04:05:00,12.358,12.411,12.269,12.366,800000.0
2007-07-02 04:10:00,12.391,12.422,12.253,12.385,1000000.0
2007-07-02 04:15:00,12.335,12.396,12.278,12.364,650000.0
2007-07-02 04:20:00,12.373,12.425,12.305,12.373,600000.0
2007-07-02 04:25:00,12.355,12.389,12.283,12.356,650000.0
2007-07-02 04:30:00,12.325,12.371,12.253,12.261,700000.0
2007-07-02 04:35:00,12.325,12.402,12.253,12.382,950000.0
2007-07-02 04:40:00,12.374,12.401,12.293,12.364,1150000.0
2007-07-02 04:45:00,12.357,12.391,12.282,12.363,700000.0
2007-07-02 04:50:00,12.383,12.392,12.298,12.298,850000.0
2007-07-02 05:00:00,12.359,12.359,12.253,12.274,700000.0
2007-07-02 05:05:00,12.322,12.437,12.244,12.344,1000000.0
2007-07-02 05:10:00,12.375,12.409,12.303,12.409,450000.0
2007-07-02 05:15:00,12.288,12.399,12.288,12.317,650000.0
2007-07-02 05:20:00,12.372,12.372,12.263,12.369,550000.0
2007-07-02 05:25:00,12.299,12.381,12.284,12.354,450000.0
2007-07-02 05:30:00,12.335,12.388,12.263,12.367,1100000.0
2007-07-02 05:35:00,12.325,12.359,12.253,12.356,550000.0
2007-07-02 05:40:00,12.325,12.359,12.253,12.356,600000.0
2007-07-02 05:45:00,12.274,12.413,12.274,12.359,450000.0
2007-07-02 05:50:00,12.325,12.359,12.253,12.344,1150000.0
2007-07-02 05:55:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 06:00:00,12.29,12.369,12.268,12.268,850000.0
2007-07-02 06:05:00,12.328,12.376,12.263,12.357,450000.0
2007-07-02 06:10:00,12.325,12.359,12.253,12.359,450000.0
2007-07-02 06:15:00,12.325,12.359,12.253,12.359,800000.0
2007-07-02 06:20:00,12.325,12.359,12.253,12.344,700000.0
2007-07-02 06:25:00,12.359,12.385,12.251,12.29,600000.0
2007-07-02 06:30:00,12.393,12.422,12.247,12.414,900000.0
2007-07-02 06:35:00,12.295,12.409,12.255,12.388,500000.0
2007-07-02 06:40:00,12.312,12.388,12.257,12.358,750000.0
2007-07-02 06:45:00,12.363,12.421,12.281,12.281,400000.0
2007-07-02 06:50:00,12.415,12.416,12.253,12.359,1050000.0
2007-07-02 06:55:00,12.351,12.369,12.229,12.349,600000.0
2007-07-02 07:00:00,12.355,12.41,12.236,12.238,1900000.0
2007-07-02 07:05:00,12.354,12.378,12.243,12.349,950000.0
2007-07-02 07:10:00,12.292,12.429,12.263,12.426,1850000.0
2007-07-02 07:15:00,12.29,12.41,12.254,12.378,1350000.0
2007-07-02 07:20:00,12.379,12.393,12.274,12.346,1150000.0
2007-07-02 07:25:00,12.258,12.368,12.258,12.265,450000.0
2007-07-02 07:30:00,12.264,12.376,12.264,12.355,750000.0
2007-07-02 07:35:00,12.298,12.383,12.243,12.343,1100000.0
2007-07-02 07:40:00,12.32,12.356,12.196,12.258,900000.0
2007-07-02 07:45:00,12.36,12.41,12.264,12.354,900000.0
2007-07-02 07:50:00,12.299,12.411,12.254,12.376,1550000.0
2007-07-02 07:55:00,12.28,12.388,12.28,12.293,650000.0
2007-07-02 08:00:00,12.362,12.407,12.272,12.318,2200000.0
2007-07-02 08:05:00,12.303,12.397,12.263,12.364,1450000.0
2007-07-02 08:10:00,12.302,12.42,12.264,12.362,950000.0
2007-07-02 08:15:00,12.268,12.419,12.24,12.259,2000000.0
2007-07-02 08:20:00,12.397,12.408,12.246,12.282,1050000.0
2007-07-02 08:25:00,12.345,12.385,12.276,12.35,1150000.0
2007-07-02 08:30:00,12.251,12.41,12.251,12.339,1300000.0
2007-07-02 08:35:00,12.286,12.394,12.242,12.28,2000000.0
2007-07-02 08:40:00,12.382,12.446,12.278,12.384,1500000.0
2007-07-02 08:45:00,12.374,12.416,12.25,12.388,2200000.0
2007-07-02 08:50:00,12.324,12.426,12.309,12.42,1350000.0
2007-07-02 08:55:00,12.319,12.401,12.273,12.336,1200000.0
2007-07-02 09:00:00,12.373,12.436,12.239,12.261,1400000.0
2007-07-02 09:05:00,12.388,12.413,12.245,12.381,1600000.0
2007-07-02 09:10:00,12.331,12.391,12.247,12.333,1350000.0
2007-07-02 09:15:00,12.351,12.437,12.277,12.342,2350000.0
2007-07-02 09:20:00,12.415,12.436,12.24,12.368,1900000.0
2007-07-02 09:25:00,12.433,12.505,12.295,12.425,2000000.0
2007-07-02 09:30:00,12.312,12.502,12.279,12.374,1800000.0
2007-07-02 09:35:00,12.341,12.451,12.269,12.412,1750000.0
2007-07-02 09:40:00,12.328,12.444,12.259,12.353,2200000.0
2007-07-02 09:45:00,12.406,12.476,12.26,12.26,2100000.0
2007-07-02 09:50:00,12.359,12.477,12.296,12.396,1450000.0
2007-07-02 09:55:00,12.413,12.465,12.293,12.427,1650000.0
2007-07-02 10:00:00,12.438,12.493,12.314,12.365,2000000.0
2007-07-02 10:05:00,12.344,12.471,12.299,12.471,2050000.0
2007-07-02 10:10:00,12.449,12.5,12.293,12.338,2100000.0
2007-07-02 10:15:00,12.452,12.46,12.274,12.388,2000000.0
2007-07-02 10:20:00,12.333,12.451,12.289,12.451,1700000.0
2007-07-02 10:25:00,12.36,12.521,12.294,12.44,2750000.0
2007-07-02 10:30:00,12.442,12.472,12.307,12.412,2200000.0
2007-07-02 10:35:00,12.367,12.511,12.283,12.283,2350000.0
2007-07-02 10:40:00,12.42,12.512,12.307,12.409,2950000.0
2007-07-02 10:45:00,12.429,12.517,12.317,12.341,2100000.0
2007-07-02 10:50:00,12.405,12.533,12.307,12.368,3500000.0
2007-07-02 10:55:00,12.413,12.472,12.295,12.297,2450000.0
2007-07-02 11:00:00,12.384,12.47,12.297,12.443,2200000.0
2007-07-02 11:05:00,12.29,12.454,12.29,12.407,2150000.0
2007-07-02 11:10:00,12.348,12.477,12.296,12.429,1950000.0
2007-07-02 11:15:00,12.358,12.494,12.327,12.483,2150000.0
2007-07-02 11:20:00,12.462,12.462,12.268,12.402,2350000.0
2007-07-02 11:25:00,12.344,12.466,12.311,12.366,2300000.0
2007-07-02 11:30:00,12.438,12.449,12.274,12.389,1950000.0
2007-07-02 11:35:00,12.376,12.453,12.273,12.294,2150000.0
2007-07-02 11:40:00,12.353,12.455,12.283,12.393,2050000.0
2007-07-02 11:45:00,12.315,12.428,12.261,12.368,2200000.0
2007-07-02 11:50:00,12.387,12.494,12.281,12.393,2200000.0
2007-07-02 11:55:00,12.381,12.434,12.303,12.371,1950000.0
2007-07-02 12:00:00,12.381,12.411,12.258,12.406,2600000.0
2007-07-02 12:05:00,12.363,12.405,12.257,12.33,1950000.0
2007-07-02 12:10:00,12.378,12.431,12.224,12.416,2200000.0
2007-07-02 12:15:00,12.312,12.399,12.251,12.282,2100000.0
2007-07-02 12:20:00,12.32,12.428,12.245,12.386,2350000.0
2007-07-02 12:25:00,12.386,12.419,12.243,12.383,2200000.0
2007-07-02 12:30:00,12.391,12.4,12.255,12.275,1700000.0
2007-07-02 12:35:00,12.436,12.438,12.264,12.363,1600000.0
2007-07-02 12:40:00,12.362,12.465,12.294,12.306,2400000.0
2007-07-02 12:45:00,12.338,12.434,12.257,12.306,2350000.0
2007-07-02 12:50:00,12.299,12.423,12.28,12.352,2300000.0
2007-07-02 12:55:00,12.379,12.414,12.271,12.388,1300000.0
2007-07-02 13:00:00,12.326,12.444,12.278,12.296,2200000.0
2007-07-02 13:05:00,12.273,12.456,12.267,12.289,2100000.0
2007-07-02 13:10:00,12.367,12.428,12.265,12.39,2250000.0
2007-07-02 13:15:00,12.328,12.414,12.258,12.28,2000000.0
2007-07-02 13:20:00,12.295,12.384,12.267,12.363,1200000.0
2007-07-02 13:25:00,12.383,12.448,12.231,12.341,2100000.0
2007-07-02 13:30:00,12.376,12.417,12.241,12.303,1950000.0
2007-07-02 13:35:00,12.296,12.426,12.252,12.393,2250000.0
2007-07-02 13:40:00,12.371,12.443,12.277,12.335,1550000.0
2007-07-02 13:45:00,12.316,12.424,12.286,12.374,1950000.0
2007-07-02 13:50:00,12.357,12.433,12.263,12.421,2000000.0
2007-07-02 13:55:00,12.394,12.443,12.289,12.436,1950000.0
2007-07-02 14:00:00,12.413,12.455,12.32,12.437,1800000.0
2007-07-02 14:05:00,12.417,12.475,12.27,12.323,2100000.0
2007-07-02 14:10:00,12.316,12.471,12.316,12.395,1950000.0
2007-07-02 14:15:00,12.262,12.502,12.262,12.442,2150000.0
2007-07-02 14:20:00,12.352,12.501,12.321,12.454,2050000.0
2007-07-02 14:25:00,12.385,12.469,12.332,12.362,1950000.0
2007-07-02 14:30:00,12.46,12.51,12.359,12.375,2050000.0
2007-07-02 14:35:00,12.462,12.552,12.344,12.521,2350000.0
2007-07-02 14:40:00,12.51,12.54,12.381,12.491,2300000.0
2007-07-02 14:45:00,12.467,12.546,12.39,12.39,2000000.0
2007-07-02 14:50:00,12.466,12.594,12.402,12.45,2150000.0
2007-07-02 14:55:00,12.496,12.544,12.357,12.519,2300000.0
2007-07-02 15:00:00,12.402,12.547,12.395,12.426,2400000.0
2007-07-02 15:05:00,12.396,12.541,12.348,12.375,2250000.0
2007-07-02 15:10:00,12.429,12.53,12.333,12.377,1850000.0
2007-07-02 15:15:00,12.49,12.51,12.328,12.451,1850000.0
2007-07-02 15:20:00,12.439,12.534,12.387,12.489,2250000.0
2007-07-02 15:25:00,12.513,12.559,12.372,12.435,2000000.0
2007-07-02 15:30:00,12.467,12.543,12.372,12.511,2300000.0
2007-07-02 15:35:00,12.499,12.55,12.395,12.505,2300000.0
2007-07-02 15:40:00,12.371,12.526,12.356,12.489,2000000.0
2007-07-02 15:45:00,12.53,12.556,12.402,12.533,1900000.0
2007-07-02 15:50:00,12.415,12.554,12.383,12.471,2400000.0
2007-07-02 15:55:00,12.377,12.53,12.365,12.443,2350000.0
2007-07-02 16:00:00,12.505,12.551,12.372,12.492,2400000.0
2007-07-02 16:05:00,12.53,12.537,12.386,12.531,2100000.0
2007-07-02 16:10:00,12.511,12.554,12.333,12.461,2300000.0
2007-07-02 16:15:00,12.542,12.562,12.396,12.552,2150000.0
2007-07-02 16:20:00,12.54,12.568,12.375,12.568,2350000.0
2007-07-02 16:25:00,12.533,12.582,12.43,12.505,2200000.0
2007-07-02 16:30:00,12.479,12.615,12.445,12.476,1950000.0
2007-07-02 16:35:00,12.444,12.567,12.384,12.554,2450000.0
2007-07-02 16:40:00,12.48,12.585,12.416,12.539,2100000.0
2007-07-02 16:45:00,12.482,12.598,12.414,12.414,2300000.0
2007-07-02 16:50:00,12.48,12.577,12.423,12.524,2000000.0
2007-07-02 16:55:00,12.545,12.59,12.428,12.493,2350000.0
2007-07-02 17:00:00,12.588,12.588,12.416,12.514,2100000.0
2007-07-02 17:05:00,12.568,12.58,12.408,12.449,2200000.0
2007-07-02 17:10:00,12.53,12.55,12.375,12.456,2150000.0
2007-07-02 17:15:00,12.402,12.515,12.385,12.42,2150000.0
2007-07-02 17:20:00,12.468,12.539,12.388,12.447,2250000.0
2007-07-02 17:25:00,12.524,12.585,12.412,12.576,2250000.0
2007-07-02 17:30:00,12.446,12.579,12.411,12.574,2300000.0
2007-07-02 17:35:00,12.514,12.568,12.384,12.456,2250000.0
2007-07-02 17:40:00,12.459,12.615,12.391,12.543,2200000.0
2007-07-02 17:45:00,12.501,12.59,12.432,12.554,2050000.0
2007-07-02 17:50:00,12.529,12.613,12.415,12.509,2200000.0
2007-07-02 17:55:00,12.42,12.586,12.418,12.546,1600000.0
2007-07-02 18:00:00,12.449,12.581,12.44,12.442,2150000.0
2007-07-02 18:05:00,12.52,12.606,12.409,12.562,2900000.0
2007-07-02 18:10:00,12.516,12.574,12.374,12.529,2200000.0
2007-07-02 18:15:00,12.477,12.538,12.365,12.507,2150000.0
2007-07-02 18:20:00,12.44,12.564,12.378,12.564,2100000.0
2007-07-02 18:25:00,12.505,12.609,12.416,12.484,2100000.0
2007-07-02 18:30:00,12.533,12.573,12.415,12.569,3200000.0
2007-07-02 18:35:00,12.496,12.57,12.426,12.509,2150000.0
2007-07-02 18:40:00,12.511,12.621,12.435,12.565,2150000.0
2007-07-02 18:45:00,12.518,12.626,12.445,12.509,1900000.0
2007-07-02 18:50:00,12.566,12.584,12.428,12.447,2250000.0
2007-07-02 18:55:00,12.483,12.582,12.434,12.521,2050000.0
2007-07-02 19:00:00,12.499,12.569,12.405,12.534,2000000.0
2007-07-02 19:05:00,12.48,12.631,12.411,12.434,1750000.0
2007-07-02 19:10:00,12.526,12.559,12.425,12.544,2100000.0
2007-07-02 19:15:00,12.527,12.603,12.427,12.599,1750000.0
2007-07-02 19:20:00,12.479,12.624,12.433,12.515,1800000.0
2007-07-02 19:25:00,12.609,12.629,12.476,12.539,2150000.0
2007-07-02 19:30:00,12.504,12.627,12.454,12.556,1750000.0
2007-07-02 19:35:00,12.584,12.596,12.45,12.533,1050000.0
2007-07-02 19:40:00,12.509,12.629,12.482,12.558,1700000.0
2007-07-02 19:45:00,12.494,12.609,12.47,12.533,1150000.0
2007-07-02 19:50:00,12.558,12.623,12.469,12.549,1150000.0
2007-07-02 19:55:00,12.568,12.657,12.48,12.48,2050000.0
2007-07-02 20:00:00,12.602,12.628,12.479,12.495,1750000.0
2007-07-02 20:05:00,12.585,12.634,12.468,12.468,1100000.0
2007-07-02 20:10:00,12.468,12.629,12.454,12.544,1600000.0
2007-07-02 20:15:00,12.56,12.635,12.463,12.61,700000.0
2007-07-02 20:20:00,12.597,12.622,12.476,12.5,1350000.0
2007-07-02 20:25:00,12.574,12.609,12.487,12.51,1450000.0
2007-07-02 20:30:00,12.51,12.627,12.505,12.562,1000000.0
2007-07-02 20:35:00,12.548,12.596,12.468,12.501,1050000.0
2007-07-02 20:40:00,12.515,12.626,12.458,12.482,1550000.0
2007-07-02 20:45:00,12.563,12.588,12.478,12.478,200000.0
2007-07-02 20:50:00,12.583,12.592,12.43,12.584,850000.0
2007-07-02 20:55:00,12.614,12.622,12.501,12.622,500000.0
2007-07-02 21:00:00,12.558,12.596,12.473,12.579,900000.0
2007-07-02 21:05:00,12.574,12.609,12.472,12.584,1150000.0
2007-07-02 21:10:00,12.577,12.601,12.499,12.595,550000.0
2007-07-02 21:15:00,12.554,12.583,12.484,12.549,350000.0
2007-07-02 21:35:00,12.55,12.592,12.482,12.576,450000.0
2007-07-02 21:40:00,12.541,12.589,12.483,12.587,850000.0
2007-07-02 21:45:00,12.573,12.601,12.482,12.601,350000.0
2007-07-02 21:50:00,12.5,12.606,12.474,12.497,400000.0
2007-07-02 21:55:00,12.5,12.621,12.462,12.596,1600000.0
2007-07-02 22:00:00,12.545,12.58,12.468,12.533,650000.0
2007-07-02 22:05:00,12.558,12.6,12.435,12.509,1150000.0
2007-07-02 22:10:00,12.552,12.646,12.486,12.51,1150000.0
2007-07-02 22:15:00,12.586,12.624,12.504,12.624,750000.0
2007-07-02 22:20:00,12.583,12.607,12.48,12.571,900000.0
2007-07-02 22:25:00,12.549,12.59,12.484,12.581,450000.0
2007-07-02 22:30:00,12.563,12.582,12.463,12.569,800000.0
2007-07-02 22:35:00,12.546,12.592,12.482,12.566,600000.0
2007-07-02 22:40:00,12.538,12.574,12.471,12.565,450000.0
2007-07-02 22:45:00,12.513,12.57,12.513,12.561,250000.0
2007-07-02 22:50:00,12.618,12.626,12.471,12.508,1150000.0
2007-07-02 23:00:00,12.547,12.597,12.485,12.566,550000.0
2007-07-02 23:05:00,12.539,12.577,12.471,12.566,450000.0
2007-07-02 23:10:00,12.483,12.554,12.436,12.467,550000.0
2007-07-02 23:25:00,12.538,12.578,12.472,12.566,450000.0
2007-07-02 23:35:00,12.53,12.567,12.434,12.552,900000.0
2007-07-02 23:40:00,12.528,12.564,12.461,12.563,750000.0
2007-07-02 23:50:00,12.54,12.579,12.472,12.566,450000.0
2007-07-02 23:55:00,12.522,12.561,12.444,12.56,550000.0
2007-07-03 00:00:00,12.529,12.605,12.445,12.585,1150000.0
2007-07-03 00:05:00,12.581,12.586,12.48,12.586,750000.0
2007-07-03 00:10:00,12.63,12.668,12.49,12.586,1350000.0
2007-07-03 00:15:00,12.561,12.608,12.471,12.608,900000.0
2007-07-03 00:20:00,12.561,12.561,12.521,12.541,150000.0
2007-07-03 00:25:00,12.61,12.622,12.497,12.616,750000.0
2007-07-03 00:30:00,12.583,12.634,12.533,12.591,300000.0
2007-07-03 00:35:00,12.595,12.595,12.5,12.573,350000.0
2007-07-03 00:40:00,12.482,12.64,12.482,12.515,900000.0
2007-07-03 00:45:00,12.553,12.588,12.499,12.499,550000.0
2007-07-03 00:50:00,12.613,12.614,12.494,12.574,950000.0
2007-07-03 00:55:00,12.498,12.582,12.458,12.576,750000.0
2007-07-03 01:00:00,12.552,12.595,12.486,12.559,1000000.0
2007-07-03 01:05:00,12.47,12.639,12.47,12.559,700000.0
2007-07-03 01:10:00,12.579,12.622,12.471,12.493,800000.0
2007-07-03 01:25:00,12.529,12.529,12.529,12.529,50000.0
2007-07-03 01:30:00,12.541,12.6,12.464,12.585,1300000.0
2007-07-03 01:35:00,12.572,12.572,12.558,12.558,100000.0
2007-07-03 01:40:00,12.571,12.599,12.48,12.599,350000.0
2007-07-03 01:45:00,12.518,12.59,12.446,12.535,950000.0
2007-07-03 01:50:00,12.525,12.559,12.453,12.546,500000.0
2007-07-03 01:55:00,12.499,12.552,12.425,12.542,1100000.0
2007-07-03 02:00:00,12.535,12.599,12.463,12.564,1150000.0
2007-07-03 02:10:00,12.485,12.571,12.413,12.571,1500000.0
2007-07-03 02:15:00,12.581,12.581,12.433,12.456,400000.0
2007-07-03 02:20:00,12.505,12.567,12.435,12.494,1150000.0
2007-07-03 02:25:00,12.495,12.612,12.435,12.549,800000.0
2007-07-03 02:30:00,12.456,12.588,12.424,12.424,1050000.0
2007-07-03 02:35:00,12.485,12.551,12.413,12.526,1250000.0
2007-07-03 02:40:00,12.491,12.584,12.414,12.584,600000.0
2007-07-03 02:45:00,12.493,12.533,12.423,12.449,400000.0
2007-07-03 02:50:00,12.525,12.572,12.344,12.393,1200000.0
2007-07-03 02:55:00,12.491,12.579,12.444,12.558,1050000.0
2007-07-03 03:00:00,12.495,12.568,12.423,12.555,900000.0
2007-07-03 03:10:00,12.487,12.578,12.423,12.465,1000000.0
2007-07-03 03:15:00,12.479,12.563,12.443,12.563,650000.0
2007-07-03 03:20:00,12.603,12.603,12.479,12.479,550000.0
2007-07-03 03:25:00,12.511,12.548,12.425,12.543,650000.0
2007-07-03 03:30:00,12.556,12.556,12.406,12.529,950000.0
2007-07-03 03:35:00,12.529,12.582,12.423,12.479,950000.0
2007-07-03 03:40:00,12.503,12.529,12.429,12.429,700000.0
2007-07-03 03:45:00,12.45,12.56,12.45,12.557,300000.0
2007-07-03 03:50:00,12.467,12.573,12.465,12.541,800000.0
2007-07-03 03:55:00,12.46,12.549,12.444,12.534,600000.0
2007-07-03 04:00:00,12.554,12.573,12.423,12.423,550000.0
2007-07-03 04:05:00,12.516,12.553,12.438,12.514,650000.0
2007-07-03 04:10:00,12.529,12.556,12.423,12.556,850000.0
2007-07-03 04:15:00,12.495,12.566,12.423,12.566,550000.0
2007-07-03 04:20:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 04:25:00,12.51,12.545,12.44,12.526,550000.0
2007-07-03 04:30:00,12.495,12.529,12.423,12.529,450000.0
2007-07-03 04:35:00,12.495,12.529,12.423,12.487,650000.0
2007-07-03 04:40:00,12.561,12.561,12.476,12.529,300000.0
2007-07-03 04:45:00,12.505,12.539,12.433,12.539,450000.0
2007-07-03 04:50:00,12.508,12.556,12.441,12.441,800000.0
2007-07-03 04:55:00,12.495,12.529,12.423,12.495,250000.0
2007-07-03 05:05:00,12.505,12.561,12.433,12.514,850000.0
2007-07-03 05:10:00,12.52,12.564,12.433,12.559,1550000.0
2007-07-03 05:15:00,12.523,12.56,12.442,12.56,450000.0
2007-07-03 05:20:00,12.53,12.564,12.458,12.564,450000.0
2007-07-03 05:25:00,12.454,12.566,12.454,12.489,650000.0
2007-07-03 05:30:00,12.539,12.539,12.433,12.539,650000.0
2007-07-03 05:35:00,12.539,12.564,12.433,12.539,950000.0
2007-07-03 05:40:00,12.539,12.541,12.42,12.541,750000.0
2007-07-03 05:45:00,12.474,12.567,12.433,12.529,550000.0
2007-07-03 05:50:00,12.511,12.552,12.434,12.526,550000.0
2007-07-03 05:55:00,12.506,12.561,12.444,12.561,700000.0
2007-07-03 06:00:00,12.512,12.571,12.47,12.47,600000.0
2007-07-03 06:10:00,12.505,12.539,12.423,12.525,1250000.0
2007-07-03 06:15:00,12.505,12.565,12.433,12.477,1450000.0
2007-07-03 06:20:00,12.517,12.561,12.416,12.529,1050000.0
2007-07-03 06:25:00,12.54,12.587,12.423,12.492,600000.0
2007-07-03 06:30:00,12.59,12.609,12.441,12.546,1200000.0
2007-07-03 06:35:00,12.456,12.59,12.456,12.59,950000.0
2007-07-03 06:40:00,12.501,12.583,12.433,12.574,1000000.0
2007-07-03 06:45:00,12.601,12.62,12.407,12.561,1500000.0
2007-07-03 06:50:00,12.45,12.591,12.45,12.549,450000.0
2007-07-03 06:55:00,12.583,12.597,12.414,12.536,1350000.0
2007-07-03 07:00:00,12.528,12.571,12.456,12.546,850000.0
2007-07-03 07:05:00,12.543,12.589,12.52,12.589,200000.0
2007-07-03 07:10:00,12.536,12.62,12.454,12.574,1000000.0
2007-07-03 07:15:00,12.595,12.603,12.454,12.473,950000.0
2007-07-03 07:20:00,12.543,12.62,12.463,12.491,1250000.0
2007-07-03 07:25:00,12.493,12.609,12.452,12.518,950000.0
2007-07-03 07:30:00,12.474,12.606,12.459,12.579,1050000.0
2007-07-03 07:35:00,12.49,12.66,12.465,12.579,2050000.0
2007-07-03 07:40:00,12.54,12.622,12.456,12.579,1750000.0
2007-07-03 07:45:00,12.553,12.636,12.462,12.575,1200000.0
2007-07-03 07:50:00,12.559,12.652,12.503,12.548,950000.0
2007-07-03 07:55:00,12.531,12.65,12.521,12.538,1500000.0
2007-07-03 08:00:00,12.603,12.646,12.445,12.535,2400000.0
2007-07-03 08:05:00,12.557,12.636,12.464,12.51,1350000.0
2007-07-03 08:10:00,12.505,12.621,12.454,12.589,1200000.0
2007-07-03 08:15:00,12.529,12.631,12.402,12.499,1500000.0
2007-07-03 08:20:00,12.635,12.641,12.478,12.541,1700000.0
2007-07-03 08:25:00,12.511,12.631,12.471,12.564,1600000.0
2007-07-03 08:30:00,12.498,12.629,12.477,12.576,1950000.0
2007-07-03 08:35:00,12.568,12.639,12.468,12.639,1050000.0
2007-07-03 08:40:00,12.48,12.634,12.48,12.603,750000.0
2007-07-03 08:45:00,12.588,12.624,12.47,12.528,1200000.0
2007-07-03 08:50:00,12.596,12.628,12.491,12.598,1250000.0
2007-07-03 08:55:00,12.596,12.63,12.424,12.58,1750000.0
2007-07-03 09:00:00,12.617,12.617,12.442,12.467,2350000.0
2007-07-03 09:05:00,12.598,12.651,12.446,12.573,2450000.0
2007-07-03 09:10:00,12.524,12.542,12.47,12.542,250000.0
2007-07-03 09:15:00,12.508,12.58,12.478,12.548,350000.0
2007-07-03 09:20:00,12.601,12.605,12.429,12.511,1900000.0
2007-07-03 09:25:00,12.52,12.627,12.449,12.558,1650000.0
2007-07-03 09:30:00,12.51,12.62,12.41,12.494,1700000.0
2007-07-03 09:35:00,12.569,12.615,12.445,12.599,2250000.0
2007-07-03 09:40:00,12.481,12.595,12.439,12.569,1850000.0
2007-07-03 09:45:00,12.607,12.607,12.463,12.532,850000.0
2007-07-03 09:50:00,12.573,12.592,12.44,12.548,1350000.0
2007-07-03 09:55:00,12.525,12.578,12.415,12.557,1900000.0
2007-07-03 10:00:00,12.555,12.586,12.416,12.441,2450000.0
2007-07-03 10:05:00,12.456,12.574,12.415,12.542,2050000.0
2007-07-03 10:10:00,12.539,12.58,12.408,12.464,1900000.0
2007-07-03 10:15:00,12.553,12.554,12.412,12.487,2000000.0
2007-07-03 10:20:00,12.5,12.623,12.401,12.58,2650000.0
2007-07-03 10:25:00,12.471,12.63,12.442,12.555,2750000.0
2007-07-03 10:30:00,12.545,12.606,12.417,12.562,2200000.0
2007-07-03 10:35:00,12.478,12.64,12.448,12.457,2350000.0
2007-07-03 10:40:00,12.571,12.628,12.436,12.539,2200000.0
2007-07-03 10:45:00,12.54,12.604,12.429,12.488,2100000.0
2007-07-03 10:50:00,12.531,12.613,12.423,12.451,3500000.0
2007-07-03 10:55:00,12.518,12.61,12.417,12.446,2450000.0
2007-07-03 11:00:00,12.486,12.602,12.42,12.577,1800000.0
2007-07-03 11:05:00,12.423,12.639,12.423,12.531,2150000.0
2007-07-03 11:10:00,12.41,12.6,12.41,12.546,1950000.0
2007-07-03 11:15:00,12.495,12.606,12.471,12.606,550000.0
2007-07-03 11:20:00,12.572,12.6,12.394,12.563,2350000.0
2007-07-03 11:25:00,12.558,12.585,12.421,12.479,1750000.0
2007-07-03 11:30:00,12.553,12.589,12.428,12.519,1950000.0
2007-07-03 11:35:00,12.55,12.617,12.42,12.515,2150000.0
2007-07-03 11:40:00,12.515,12.61,12.433,12.551,2050000.0
2007-07-03 11:45:00,12.448,12.562,12.408,12.484,2200000.0
2007-07-03 11:50:00,12.503,12.564,12.417,12.514,2200000.0
2007-07-03 11:55:00,12.555,12.564,12.435,12.492,1250000.0
2007-07-03 12:00:00,12.521,12.583,12.428,12.548,2600000.0
2007-07-03 12:05:00,12.585,12.599,12.42,12.521,1150000.0
2007-07-03 12:10:00,12.559,12.602,12.398,12.564,2200000.0
2007-07-03 12:15:00,12.471,12.586,12.411,12.454,2100000.0
2007-07-03 12:20:00,12.489,12.601,12.397,12.532,2350000.0
2007-07-03 12:25:00,12.548,12.612,12.423,12.546,2200000.0
2007-07-03 12:30:00,12.534,12.593,12.42,12.42,2200000.0
2007-07-03 12:35:00,12.552,12.562,12.376,12.506,2200000.0
2007-07-03 12:40:00,12.469,12.591,12.393,12.433,2400000.0
2007-07-03 12:45:00,12.396,12.564,12.373,12.447,1950000.0
2007-07-03 12:50:00,12.408,12.571,12.408,12.497,2300000.0
2007-07-03 12:55:00,12.422,12.546,12.393,12.499,2100000.0
2007-07-03 13:00:00,12.468,12.558,12.406,12.406,1750000.0
2007-07-03 13:05:00,12.414,12.548,12.408,12.429,2100000.0
2007-07-03 13:10:00,12.494,12.595,12.422,12.575,2250000.0
2007-07-03 13:15:00,12.502,12.591,12.4,12.46,2000000.0
2007-07-03 13:20:00,12.452,12.584,12.406,12.584,1950000.0
2007-07-03 13:25:00,12.564,12.582,12.411,12.521,2100000.0
2007-07-03 13:30:00,12.569,12.625,12.406,12.461,1950000.0
2007-07-03 13:35:00,12.503,12.6,12.427,12.569,2250000.0
2007-07-03 13:40:00,12.531,12.613,12.443,12.509,1900000.0
2007-07-03 13:45:00,12.464,12.62,12.433,12.583,1950000.0
2007-07-03 13:50:00,12.51,12.644,12.478,12.602,1650000.0
2007-07-03 13:55:00,12.574,12.62,12.422,12.569,1950000.0
2007-07-03 14:00:00,12.546,12.625,12.448,12.574,1800000.0
2007-07-03 14:05:00,12.459,12.613,12.401,12.467,2100000.0
2007-07-03 14:10:00,12.43,12.619,12.43,12.571,1950000.0
2007-07-03 14:15:00,12.459,12.634,12.444,12.602,2150000.0
2007-07-03 14:20:00,12.499,12.605,12.418,12.575,2050000.0
2007-07-03 14:25:00,12.503,12.585,12.456,12.481,1950000.0
2007-07-03 14:30:00,12.528,12.6,12.44,12.447,1850000.0
2007-07-03 14:35:00,12.561,12.629,12.462,12.598,2350000.0
2007-07-03 14:40:00,12.572,12.594,12.375,12.578,2050000.0
2007-07-03 14:45:00,12.53,12.66,12.483,12.491,2000000.0
2007-07-03 14:50:00,12.496,12.611,12.418,12.489,2150000.0
2007-07-03 14:55:00,12.549,12.615,12.434,12.586,2300000.0
2007-07-03 15:00:00,12.469,12.588,12.419,12.45,2400000.0
2007-07-03 15:05:00,12.525,12.586,12.432,12.461,1900000.0
2007-07-03 15:10:00,12.484,12.577,12.412,12.426,2050000.0
2007-07-03 15:15:00,12.504,12.552,12.381,12.502,1850000.0
2007-07-03 15:20:00,12.506,12.571,12.431,12.571,2050000.0
2007-07-03 15:25:00,12.563,12.565,12.432,12.464,2000000.0
2007-07-03 15:30:00,12.493,12.543,12.343,12.498,2300000.0
2007-07-03 15:35:00,12.46,12.538,12.346,12.528,2300000.0
2007-07-03 15:40:00,12.412,12.525,12.326,12.498,2000000.0
2007-07-03 15:45:00,12.492,12.578,12.37,12.518,2000000.0
2007-07-03 15:50:00,12.511,12.511,12.357,12.429,1950000.0
2007-07-03 15:55:00,12.347,12.532,12.318,12.413,2350000.0
2007-07-03 16:00:00,12.484,12.557,12.352,12.457,2400000.0
2007-07-03 16:05:00,12.491,12.54,12.355,12.497,2100000.0
2007-07-03 16:10:00,12.49,12.543,12.362,12.433,2350000.0
2007-07-03 16:15:00,12.497,12.543,12.341,12.514,2150000.0
2007-07-03 16:20:00,12.504,12.523,12.322,12.501,2350000.0
2007-07-03 16:25:00,12.445,12.477,12.322,12.358,2200000.0
2007-07-03 16:30:00,12.352,12.474,12.317,12.376,1950000.0
2007-07-03 16:35:00,12.396,12.535,12.355,12.471,2450000.0
2007-07-03 16:40:00,12.411,12.544,12.366,12.516,2100000.0
2007-07-03 16:45:00,12.405,12.501,12.343,12.351,2250000.0
2007-07-03 16:50:00,12.349,12.533,12.338,12.471,2000000.0
2007-07-03 16:55:00,12.458,12.562,12.399,12.446,2350000.0
2007-07-03 17:00:00,12.549,12.549,12.346,12.463,2100000.0
2007-07-03 17:05:00,12.525,12.571,12.346,12.389,2200000.0
2007-07-03 17:10:00,12.471,12.558,12.347,12.471,2150000.0
2007-07-03 17:15:00,12.376,12.53,12.338,12.413,2150000.0
2007-07-03 17:20:00,12.452,12.516,12.34,12.383,2250000.0
2007-07-03 17:25:00,12.474,12.524,12.327,12.491,2250000.0
2007-07-03 17:30:00,12.351,12.538,12.351,12.522,2300000.0
2007-07-03 17:35:00,12.436,12.514,12.355,12.432,2250000.0
2007-07-03 17:40:00,12.416,12.58,12.364,12.483,2200000.0
2007-07-03 17:45:00,12.451,12.548,12.375,12.508,2050000.0
2007-07-03 17:50:00,12.487,12.527,12.336,12.461,2200000.0
2007-07-03 17:55:00,12.495,12.529,12.361,12.521,1850000.0
2007-07-03 18:00:00,12.481,12.518,12.383,12.422,2050000.0
2007-07-03 18:05:00,12.474,12.559,12.377,12.556,2900000.0
2007-07-03 18:10:00,12.483,12.59,12.378,12.537,2200000.0
2007-07-03 18:15:00,12.516,12.6,12.412,12.535,2150000.0
2007-07-03 18:20:00,12.475,12.568,12.388,12.55,2100000.0
2007-07-03 18:25:00,12.462,12.579,12.411,12.451,2100000.0
2007-07-03 18:30:00,12.523,12.591,12.413,12.561,3150000.0
2007-07-03 18:35:00,12.476,12.564,12.405,12.507,2150000.0
2007-07-03 18:40:00,12.48,12.589,12.423,12.533,2150000.0
2007-07-03 18:45:00,12.495,12.595,12.427,12.481,1900000.0
2007-07-03 18:50:00,12.536,12.582,12.42,12.461,2250000.0
2007-07-03 18:55:00,12.582,12.597,12.419,12.491,2050000.0
2007-07-03 19:00:00,12.501,12.588,12.419,12.588,1800000.0
2007-07-03 19:05:00,12.477,12.593,12.432,12.469,1750000.0
2007-07-03 19:10:00,12.544,12.587,12.408,12.536,2100000.0
2007-07-03 19:15:00,12.519,12.6,12.428,12.6,1650000.0
2007-07-03 19:20:00,12.571,12.574,12.409,12.453,1950000.0
2007-07-03 19:25:00,12.519,12.582,12.396,12.449,2100000.0
2007-07-03 19:30:00,12.433,12.57,12.382,12.509,1750000.0
2007-07-03 19:35:00,12.534,12.59,12.42,12.449,1450000.0
2007-07-03 19:40:00,12.434,12.543,12.386,12.442,1450000.0
2007-07-03 19:45:00,12.438,12.588,12.403,12.495,1350000.0
2007-07-03 19:50:00,12.473,12.556,12.433,12.503,1150000.0
2007-07-03 19:55:00,12.414,12.553,12.394,12.394,1650000.0
2007-07-03 20:00:00,12.536,12.556,12.414,12.414,1750000.0
2007-07-03 20:05:00,12.521,12.524,12.396,12.396,450000.0
2007-07-03 20:10:00,12.502,12.544,12.355,12.464,1950000.0
2007-07-03 20:15:00,12.47,12.506,12.364,12.493,1150000.0
2007-07-03 20:20:00,12.525,12.525,12.415,12.415,350000.0
2007-07-03 20:25:00,12.523,12.561,12.426,12.507,450000.0
2007-07-03 20:30:00,12.433,12.528,12.411,12.528,1200000.0
2007-07-03 20:35:00,12.493,12.55,12.402,12.55,1050000.0
2007-07-03 20:40:00,12.404,12.569,12.398,12.437,1150000.0
2007-07-03 20:45:00,12.468,12.51,12.468,12.48,150000.0
2007-07-03 20:50:00,12.477,12.542,12.406,12.434,450000.0
2007-07-03 20:55:00,12.528,12.559,12.408,12.425,1900000.0
2007-07-03 21:00:00,12.546,12.556,12.391,12.515,1350000.0
2007-07-03 21:10:00,12.482,12.539,12.424,12.539,450000.0
2007-07-03 21:15:00,12.495,12.526,12.423,12.495,350000.0
2007-07-03 21:20:00,12.526,12.526,12.408,12.449,1350000.0
2007-07-03 21:25:00,12.509,12.561,12.421,12.561,550000.0
2007-07-03 21:40:00,12.523,12.529,12.423,12.529,600000.0
2007-07-03 21:45:00,12.481,12.481,12.481,12.481,50000.0
2007-07-03 21:50:00,12.423,12.529,12.423,12.479,150000.0
2007-07-03 21:55:00,12.498,12.534,12.431,12.526,450000.0
2007-07-03 22:00:00,12.497,12.532,12.417,12.417,700000.0
2007-07-03 22:05:00,12.44,12.56,12.44,12.518,750000.0
2007-07-03 22:10:00,12.506,12.589,12.431,12.48,950000.0
2007-07-03 22:15:00,12.535,12.568,12.438,12.438,750000.0
2007-07-03 22:20:00,12.439,12.57,12.397,12.57,1250000.0
2007-07-03 22:30:00,12.49,12.524,12.418,12.524,550000.0
2007-07-03 22:35:00,12.491,12.532,12.413,12.425,850000.0
2007-07-03 22:40:00,12.5,12.541,12.433,12.526,450000.0
2007-07-03 22:50:00,12.482,12.522,12.405,12.522,450000.0
2007-07-03 22:55:00,12.5,12.543,12.404,12.522,900000.0
2007-07-03 23:00:00,12.514,12.564,12.433,12.564,450000.0
2007-07-03 23:05:00,12.522,12.555,12.413,12.514,1250000.0
2007-07-03 23:10:00,12.463,12.529,12.394,12.525,1350000.0
2007-07-03 23:15:00,12.526,12.526,12.441,12.511,250000.0
2007-07-03 23:30:00,12.491,12.532,12.414,12.532,450000.0
2007-07-03 23:35:00,12.508,12.549,12.442,12.536,450000.0
2007-07-03 23:40:00,12.492,12.526,12.415,12.526,450000.0
2007-07-03 23:55:00,12.49,12.532,12.414,12.532,450000.0
2007-07-04 00:00:00,12.58,12.66,12.459,12.555,900000.0
2007-07-04 00:05:00,12.519,12.556,12.451,12.546,450000.0
2007-07-04 00:10:00,12.56,12.583,12.432,12.551,1100000.0
2007-07-04 00:15:00,12.461,12.548,12.438,12.544,950000.0
2007-07-04 00:20:00,12.553,12.575,12.543,12.575,150000.0
2007-07-04 00:25:00,12.549,12.584,12.464,12.584,900000.0
2007-07-04 00:35:00,12.535,12.57,12.463,12.569,600000.0
2007-07-04 00:40:00,12.574,12.613,12.397,12.467,900000.0
2007-07-04 00:50:00,12.454,12.588,12.439,12.544,750000.0
2007-07-04 00:55:00,12.511,12.557,12.447,12.537,500000.0
2007-07-04 01:00:00,12.499,12.535,12.431,12.526,450000.0
2007-07-04 01:05:00,12.523,12.523,12.442,12.514,250000.0
2007-07-04 01:10:00,12.427,12.593,12.427,12.57,300000.0
2007-07-04 01:15:00,12.514,12.564,12.474,12.474,550000.0
2007-07-04 01:20:00,12.516,12.516,12.516,12.516,50000.0
2007-07-04 01:25:00,12.481,12.522,12.404,12.522,450000.0
2007-07-04 01:45:00,12.516,12.516,12.423,12.458,350000.0
2007-07-04 01:50:00,12.536,12.537,12.444,12.456,400000.0
2007-07-04 01:55:00,12.525,12.525,12.433,12.504,250000.0
2007-07-04 02:00:00,12.427,12.58,12.407,12.568,1150000.0
2007-07-04 02:05:00,12.476,12.531,12.403,12.509,900000.0
2007-07-04 02:10:00,12.5,12.534,12.419,12.506,900000.0
2007-07-04 02:15:00,12.458,12.535,12.421,12.535,550000.0
2007-07-04 02:20:00,12.497,12.497,12.426,12.497,400000.0
2007-07-04 02:25:00,12.503,12.562,12.396,12.485,700000.0
2007-07-04 02:30:00,12.519,12.532,12.42,12.5,400000.0
2007-07-04 02:35:00,12.539,12.571,12.422,12.422,900000.0
2007-07-04 02:40:00,12.523,12.548,12.396,12.511,1600000.0
2007-07-04 02:45:00,12.541,12.552,12.392,12.5,800000.0
2007-07-04 02:50:00,12.499,12.542,12.423,12.529,900000.0
2007-07-04 02:55:00,12.48,12.542,12.404,12.538,1250000.0
2007-07-04 03:00:00,12.527,12.574,12.435,12.46,1250000.0
2007-07-04 03:05:00,12.482,12.567,12.458,12.498,850000.0
2007-07-04 03:10:00,12.526,12.565,12.427,12.427,400000.0
2007-07-04 03:15:00,12.445,12.557,12.421,12.434,850000.0
2007-07-04 03:20:00,12.553,12.553,12.426,12.428,900000.0
2007-07-04 03:25:00,12.513,12.513,12.403,12.506,650000.0
2007-07-04 03:30:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 03:35:00,12.403,12.536,12.403,12.428,400000.0
2007-07-04 03:40:00,12.56,12.56,12.406,12.443,1300000.0
2007-07-04 03:45:00,12.465,12.528,12.393,12.459,700000.0
2007-07-04 03:50:00,12.465,12.532,12.407,12.515,650000.0
2007-07-04 03:55:00,12.502,12.56,12.43,12.523,600000.0
2007-07-04 04:00:00,12.5,12.534,12.428,12.533,550000.0
2007-07-04 04:05:00,12.447,12.543,12.428,12.506,750000.0
2007-07-04 04:10:00,12.43,12.553,12.427,12.475,500000.0
2007-07-04 04:15:00,12.494,12.542,12.404,12.531,1400000.0
2007-07-04 04:20:00,12.487,12.525,12.406,12.496,1000000.0
2007-07-04 04:25:00,12.502,12.536,12.435,12.531,750000.0
2007-07-04 04:30:00,12.563,12.563,12.403,12.506,850000.0
2007-07-04 04:35:00,12.536,12.536,12.451,12.451,100000.0
2007-07-04 04:40:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 04:45:00,12.474,12.509,12.399,12.424,550000.0
2007-07-04 04:50:00,12.509,12.509,12.424,12.424,300000.0
2007-07-04 04:55:00,12.475,12.539,12.403,12.539,900000.0
2007-07-04 05:00:00,12.518,12.532,12.4,12.509,1300000.0
2007-07-04 05:05:00,12.563,12.563,12.465,12.494,450000.0
2007-07-04 05:20:00,12.475,12.536,12.424,12.44,300000.0
2007-07-04 05:25:00,12.549,12.549,12.424,12.456,450000.0
2007-07-04 05:30:00,12.479,12.515,12.41,12.506,450000.0
2007-07-04 05:35:00,12.519,12.531,12.421,12.517,700000.0
2007-07-04 05:40:00,12.519,12.519,12.434,12.509,350000.0
2007-07-04 05:45:00,12.475,12.509,12.403,12.509,450000.0
2007-07-04 05:50:00,12.494,12.519,12.432,12.519,350000.0
2007-07-04 05:55:00,12.423,12.566,12.423,12.566,300000.0
2007-07-04 06:00:00,12.498,12.533,12.408,12.408,800000.0
2007-07-04 06:05:00,12.461,12.502,12.384,12.502,450000.0
2007-07-04 06:10:00,12.465,12.499,12.393,12.499,450000.0
2007-07-04 06:15:00,12.53,12.543,12.461,12.461,550000.0
2007-07-04 06:20:00,12.512,12.512,12.458,12.458,150000.0
2007-07-04 06:25:00,12.514,12.519,12.428,12.456,550000.0
2007-07-04 06:30:00,12.54,12.54,12.459,12.51,150000.0
2007-07-04 06:35:00,12.438,12.572,12.403,12.546,750000.0
2007-07-04 06:40:00,12.502,12.538,12.436,12.538,300000.0
2007-07-04 06:45:00,12.578,12.594,12.443,12.443,700000.0
2007-07-04 06:55:00,12.518,12.563,12.452,12.546,450000.0
2007-07-04 07:00:00,12.537,12.537,12.403,12.443,1400000.0
2007-07-04 07:05:00,12.477,12.531,12.457,12.531,200000.0
2007-07-04 07:10:00,12.578,12.578,12.49,12.535,150000.0
2007-07-04 07:15:00,12.503,12.544,12.403,12.509,550000.0
2007-07-04 07:20:00,12.549,12.549,12.452,12.524,500000.0
2007-07-04 07:25:00,12.507,12.541,12.424,12.486,900000.0
2007-07-04 07:30:00,12.463,12.546,12.433,12.525,850000.0
2007-07-04 07:35:00,12.45,12.545,12.413,12.507,950000.0
2007-07-04 07:40:00,12.464,12.578,12.419,12.493,600000.0
2007-07-04 07:45:00,12.563,12.563,12.448,12.554,850000.0
2007-07-04 07:50:00,12.507,12.563,12.444,12.542,950000.0
2007-07-04 07:55:00,12.513,12.565,12.446,12.561,750000.0
2007-07-04 08:00:00,12.549,12.6,12.456,12.517,1150000.0
2007-07-04 08:05:00,12.498,12.59,12.438,12.438,600000.0
2007-07-04 08:10:00,12.448,12.582,12.425,12.526,1200000.0
2007-07-04 08:15:00,12.541,12.571,12.42,12.463,1250000.0
2007-07-04 08:20:00,12.562,12.562,12.416,12.452,1150000.0
2007-07-04 08:25:00,12.464,12.549,12.441,12.52,350000.0
2007-07-04 08:30:00,12.429,12.578,12.42,12.501,1300000.0
2007-07-04 08:40:00,12.558,12.608,12.438,12.47,1000000.0
2007-07-04 08:45:00,12.546,12.585,12.452,12.487,800000.0
2007-07-04 08:50:00,12.491,12.586,12.461,12.578,1400000.0
2007-07-04 08:55:00,12.514,12.607,12.405,12.538,2100000.0
2007-07-04 09:00:00,12.555,12.562,12.405,12.449,1900000.0
2007-07-04 09:05:00,12.558,12.585,12.415,12.532,2050000.0
2007-07-04 09:10:00,12.527,12.586,12.441,12.568,900000.0
2007-07-04 09:15:00,12.468,12.606,12.413,12.48,2000000.0
2007-07-04 09:25:00,12.551,12.597,12.397,12.554,1950000.0
2007-07-04 09:30:00,12.489,12.615,12.421,12.486,2200000.0
2007-07-04 09:35:00,12.495,12.58,12.406,12.538,800000.0
2007-07-04 09:40:00,12.431,12.589,12.374,12.507,2200000.0
2007-07-04 09:45:00,12.489,12.557,12.414,12.431,1700000.0
2007-07-04 09:50:00,12.475,12.57,12.416,12.526,1350000.0
2007-07-04 09:55:00,12.551,12.601,12.433,12.567,1900000.0
2007-07-04 10:00:00,12.537,12.631,12.419,12.501,2350000.0
2007-07-04 10:05:00,12.509,12.593,12.421,12.556,1800000.0
2007-07-04 10:10:00,12.479,12.561,12.44,12.449,700000.0
2007-07-04 10:15:00,12.448,12.587,12.428,12.504,1200000.0
2007-07-04 10:20:00,12.564,12.591,12.444,12.546,950000.0
2007-07-04 10:25:00,12.57,12.579,12.396,12.543,2050000.0
2007-07-04 10:30:00,12.448,12.568,12.419,12.507,1550000.0
2007-07-04 10:35:00,12.48,12.64,12.39,12.45,1550000.0
2007-07-04 10:40:00,12.518,12.584,12.407,12.509,2950000.0
2007-07-04 10:45:00,12.539,12.579,12.385,12.418,2100000.0
2007-07-04 10:50:00,12.548,12.585,12.408,12.43,2700000.0
2007-07-04 10:55:00,12.511,12.564,12.396,12.402,2450000.0
2007-07-04 11:00:00,12.488,12.603,12.42,12.576,2200000.0
2007-07-04 11:05:00,12.453,12.603,12.41,12.517,2150000.0
2007-07-04 11:10:00,12.411,12.573,12.408,12.553,1950000.0
2007-07-04 11:15:00,12.441,12.634,12.433,12.572,1650000.0
2007-07-04 11:20:00,12.54,12.569,12.374,12.513,2350000.0
2007-07-04 11:25:00,12.441,12.55,12.411,12.469,2300000.0
2007-07-04 11:30:00,12.543,12.563,12.413,12.542,1950000.0
2007-07-04 11:35:00,12.555,12.607,12.409,12.472,2150000.0
2007-07-04 11:40:00,12.559,12.559,12.419,12.519,450000.0
2007-07-04 11:45:00,12.428,12.606,12.396,12.524,1850000.0
2007-07-04 11:50:00,12.493,12.596,12.424,12.503,1300000.0
2007-07-04 11:55:00,12.494,12.589,12.425,12.553,1500000.0
2007-07-04 12:00:00,12.511,12.609,12.418,12.543,1850000.0
2007-07-04 12:05:00,12.52,12.551,12.421,12.482,1500000.0
2007-07-04 12:10:00,12.523,12.606,12.373,12.593,2200000.0
2007-07-04 12:15:00,12.472,12.549,12.408,12.432,2100000.0
2007-07-04 12:20:00,12.47,12.554,12.375,12.518,2350000.0
2007-07-04 12:25:00,12.543,12.553,12.417,12.515,1500000.0
2007-07-04 12:30:00,12.554,12.59,12.442,12.447,2200000.0
2007-07-04 12:35:00,12.535,12.583,12.428,12.52,1050000.0
2007-07-04 12:40:00,12.507,12.587,12.41,12.426,2400000.0
2007-07-04 12:45:00,12.471,12.553,12.396,12.452,2350000.0
2007-07-04 12:50:00,12.434,12.565,12.419,12.52,1350000.0
2007-07-04 12:55:00,12.523,12.586,12.42,12.521,1750000.0
2007-07-04 13:00:00,12.441,12.584,12.414,12.466,2200000.0
2007-07-04 13:05:00,12.579,12.579,12.417,12.534,1350000.0
2007-07-04 13:10:00,12.517,12.606,12.438,12.544,2250000.0
2007-07-04 13:15:00,12.502,12.586,12.408,12.439,2000000.0
2007-07-04 13:20:00,12.447,12.549,12.413,12.533,1550000.0
2007-07-04 13:25:00,12.532,12.589,12.448,12.549,2100000.0
2007-07-04 13:30:00,12.546,12.562,12.409,12.501,1100000.0
2007-07-04 13:35:00,12.438,12.549,12.425,12.549,750000.0
2007-07-04 13:40:00,12.509,12.595,12.418,12.473,1900000.0
2007-07-04 13:45:00,12.444,12.577,12.417,12.521,1950000.0
2007-07-04 13:50:00,12.576,12.576,12.442,12.544,1550000.0
2007-07-04 13:55:00,12.4,12.551,12.4,12.551,800000.0
2007-07-04 14:00:00,12.507,12.591,12.418,12.518,1450000.0
2007-07-04 14:05:00,12.416,12.55,12.416,12.53,1150000.0
2007-07-04 14:10:00,12.428,12.588,12.428,12.551,1150000.0
2007-07-04 14:15:00,12.448,12.588,12.423,12.577,2150000.0
2007-07-04 14:20:00,12.497,12.597,12.413,12.545,2050000.0
2007-07-04 14:25:00,12.47,12.581,12.45,12.501,1950000.0
2007-07-04 14:30:00,12.521,12.593,12.433,12.433,1850000.0
2007-07-04 14:35:00,12.522,12.626,12.409,12.536,2350000.0
2007-07-04 14:40:00,12.408,12.578,12.399,12.512,1350000.0
2007-07-04 14:45:00,12.506,12.602,12.477,12.575,1150000.0
2007-07-04 14:50:00,12.448,12.572,12.419,12.475,2150000.0
2007-07-04 14:55:00,12.524,12.555,12.433,12.519,850000.0
2007-07-04 15:00:00,12.518,12.6,12.47,12.489,550000.0
2007-07-04 15:05:00,12.536,12.569,12.439,12.55,850000.0
2007-07-04 15:10:00,12.478,12.576,12.425,12.454,1600000.0
2007-07-04 15:15:00,12.546,12.584,12.425,12.533,1850000.0
2007-07-04 15:20:00,12.545,12.602,12.461,12.573,1950000.0
2007-07-04 15:25:00,12.579,12.628,12.466,12.484,2000000.0
2007-07-04 15:30:00,12.52,12.564,12.429,12.464,950000.0
2007-07-04 15:35:00,12.534,12.583,12.438,12.568,1800000.0
2007-07-04 15:40:00,12.453,12.578,12.429,12.578,2000000.0
2007-07-04 15:45:00,12.57,12.602,12.408,12.602,2100000.0
2007-07-04 15:50:00,12.475,12.617,12.436,12.524,1700000.0
2007-07-04 15:55:00,12.484,12.651,12.448,12.55,1850000.0
2007-07-04 16:00:00,12.561,12.628,12.385,12.54,2400000.0
2007-07-04 16:05:00,12.564,12.599,12.468,12.599,1900000.0
2007-07-04 16:10:00,12.56,12.639,12.485,12.602,1150000.0
2007-07-04 16:15:00,12.525,12.654,12.463,12.613,1800000.0
2007-07-04 16:20:00,12.602,12.616,12.447,12.499,1800000.0
2007-07-04 16:25:00,12.571,12.656,12.447,12.532,2200000.0
2007-07-04 16:30:00,12.518,12.63,12.468,12.514,1700000.0
2007-07-04 16:35:00,12.527,12.624,12.447,12.6,1950000.0
2007-07-04 16:40:00,12.533,12.625,12.473,12.62,1400000.0
2007-07-04 16:45:00,12.556,12.63,12.483,12.501,2250000.0
2007-07-04 16:50:00,12.519,12.633,12.455,12.557,2000000.0
2007-07-04 16:55:00,12.57,12.632,12.478,12.518,1450000.0
2007-07-04 17:00:00,12.606,12.628,12.459,12.556,1600000.0
2007-07-04 17:05:00,12.588,12.66,12.448,12.534,1250000.0
2007-07-04 17:10:00,12.598,12.634,12.463,12.589,1300000.0
2007-07-04 17:15:00,12.478,12.626,12.454,12.545,1350000.0
2007-07-04 17:20:00,12.591,12.695,12.474,12.575,1900000.0
2007-07-04 17:25:00,12.574,12.62,12.449,12.616,1800000.0
2007-07-04 17:30:00,12.506,12.661,12.479,12.62,2300000.0
2007-07-04 17:35:00,12.561,12.615,12.453,12.514,1850000.0
2007-07-04 17:40:00,12.476,12.657,12.457,12.49,1750000.0
2007-07-04 17:45:00,12.519,12.629,12.463,12.621,1700000.0
2007-07-04 17:50:00,12.562,12.619,12.489,12.581,850000.0
2007-07-04 17:55:00,12.585,12.616,12.484,12.528,1100000.0
2007-07-04 18:00:00,12.482,12.58,12.482,12.557,500000.0
2007-07-04 18:05:00,12.556,12.629,12.462,12.59,1600000.0
2007-07-04 18:10:00,12.56,12.617,12.451,12.557,800000.0
2007-07-04 18:15:00,12.5,12.6,12.479,12.583,900000.0
2007-07-04 18:20:00,12.516,12.633,12.458,12.598,1700000.0
2007-07-04 18:25:00,12.542,12.622,12.498,12.598,1050000.0
2007-07-04 18:30:00,12.585,12.623,12.48,12.534,2000000.0
2007-07-04 18:35:00,12.543,12.616,12.461,12.538,1750000.0
2007-07-04 18:40:00,12.526,12.633,12.467,12.593,1650000.0
2007-07-04 18:45:00,12.548,12.601,12.467,12.478,1150000.0
2007-07-04 18:50:00,12.56,12.603,12.444,12.522,1800000.0
2007-07-04 18:55:00,12.592,12.632,12.499,12.603,500000.0
2007-07-04 19:00:00,12.534,12.624,12.492,12.576,1250000.0
2007-07-04 19:05:00,12.527,12.649,12.463,12.514,1050000.0
2007-07-04 19:10:00,12.59,12.613,12.459,12.575,1350000.0
2007-07-04 19:15:00,12.612,12.632,12.484,12.593,750000.0
2007-07-04 19:20:00,12.516,12.63,12.477,12.512,1100000.0
2007-07-04 19:25:00,12.587,12.641,12.467,12.514,1850000.0
2007-07-04 19:30:00,12.524,12.629,12.477,12.596,950000.0
2007-07-04 19:35:00,12.615,12.618,12.45,12.46,1750000.0
2007-07-04 19:40:00,12.521,12.653,12.432,12.596,2150000.0
2007-07-04 19:45:00,12.485,12.621,12.485,12.559,750000.0
2007-07-04 19:50:00,12.526,12.62,12.501,12.581,650000.0
2007-07-04 19:55:00,12.594,12.648,12.502,12.502,1250000.0
2007-07-04 20:00:00,12.597,12.633,12.497,12.582,1000000.0
2007-07-04 20:05:00,12.549,12.621,12.449,12.55,1450000.0
2007-07-04 20:10:00,12.572,12.626,12.449,12.532,1700000.0
2007-07-04 20:15:00,12.58,12.616,12.483,12.591,750000.0
2007-07-04 20:25:00,12.498,12.576,12.451,12.561,400000.0
2007-07-04 20:30:00,12.539,12.564,12.538,12.538,150000.0
2007-07-04 20:45:00,12.563,12.567,12.563,12.567,100000.0
2007-07-04 20:55:00,12.567,12.567,12.453,12.453,300000.0
2007-07-04 21:00:00,12.531,12.571,12.453,12.571,450000.0
2007-07-04 21:15:00,12.544,12.572,12.471,12.543,350000.0
2007-07-04 21:30:00,12.565,12.61,12.501,12.597,450000.0
2007-07-04 21:35:00,12.56,12.594,12.488,12.59,450000.0
2007-07-04 21:40:00,12.557,12.607,12.478,12.515,900000.0
2007-07-04 21:45:00,12.539,12.619,12.502,12.605,600000.0
2007-07-04 21:55:00,12.568,12.626,12.503,12.626,800000.0
2007-07-04 22:00:00,12.593,12.631,12.476,12.593,650000.0
2007-07-04 22:05:00,12.588,12.591,12.53,12.53,350000.0
2007-07-04 22:15:00,12.634,12.642,12.521,12.642,500000.0
2007-07-04 22:20:00,12.587,12.6,12.587,12.6,100000.0
2007-07-04 22:25:00,12.561,12.603,12.485,12.594,900000.0
2007-07-04 22:30:00,12.583,12.599,12.486,12.596,550000.0
2007-07-04 22:35:00,12.57,12.604,12.498,12.596,550000.0
2007-07-04 22:40:00,12.57,12.613,12.502,12.597,450000.0
2007-07-04 22:50:00,12.55,12.592,12.474,12.592,450000.0
2007-07-04 22:55:00,12.556,12.593,12.478,12.49,600000.0
2007-07-04 23:00:00,12.568,12.607,12.501,12.593,550000.0
2007-07-04 23:05:00,12.56,12.603,12.485,12.603,450000.0
2007-07-04 23:15:00,12.58,12.623,12.512,12.607,450000.0
2007-07-04 23:20:00,12.57,12.613,12.502,12.597,450000.0
2007-07-04 23:30:00,12.55,12.593,12.475,12.593,450000.0
2007-07-04 23:55:00,12.55,12.567,12.548,12.553,200000.0
2007-07-05 00:00:00,12.58,12.624,12.513,12.599,550000.0
2007-07-05 00:05:00,12.562,12.596,12.49,12.53,650000.0
2007-07-05 00:10:00,12.562,12.596,12.49,12.596,450000.0
2007-07-05 00:15:00,12.518,12.616,12.489,12.56,500000.0
2007-07-05 00:20:00,12.62,12.645,12.508,12.508,350000.0
2007-07-05 00:30:00,12.575,12.635,12.504,12.601,400000.0
2007-07-05 00:35:00,12.558,12.602,12.491,12.582,700000.0
2007-07-05 00:45:00,12.534,12.614,12.527,12.588,550000.0
2007-07-05 00:50:00,12.635,12.635,12.479,12.518,1000000.0
2007-07-05 00:55:00,12.581,12.604,12.498,12.604,800000.0
2007-07-05 01:00:00,12.584,12.596,12.584,12.596,100000.0
2007-07-05 01:05:00,12.56,12.603,12.483,12.594,850000.0
2007-07-05 01:10:00,12.567,12.602,12.493,12.602,450000.0
2007-07-05 01:15:00,12.624,12.64,12.453,12.553,1450000.0
2007-07-05 01:20:00,12.525,12.641,12.506,12.629,1350000.0
2007-07-05 01:25:00,12.562,12.597,12.486,12.594,1000000.0
2007-07-05 01:30:00,12.489,12.614,12.483,12.596,1300000.0
2007-07-05 01:35:00,12.583,12.606,12.541,12.549,400000.0
2007-07-05 01:40:00,12.575,12.609,12.503,12.609,450000.0
2007-07-05 01:45:00,12.522,12.606,12.504,12.606,400000.0
2007-07-05 01:50:00,12.565,12.565,12.466,12.524,250000.0
2007-07-05 01:55:00,12.56,12.594,12.488,12.594,450000.0
2007-07-05 02:00:00,12.557,12.591,12.466,12.583,1000000.0
2007-07-05 02:05:00,12.611,12.615,12.508,12.589,700000.0
2007-07-05 02:10:00,12.53,12.589,12.449,12.589,900000.0
2007-07-05 02:20:00,12.535,12.569,12.463,12.569,450000.0
2007-07-05 02:25:00,12.537,12.571,12.465,12.508,500000.0
2007-07-05 02:30:00,12.518,12.59,12.431,12.552,850000.0
2007-07-05 02:35:00,12.537,12.6,12.465,12.589,1450000.0
2007-07-05 02:40:00,12.558,12.6,12.468,12.554,1000000.0
2007-07-05 02:45:00,12.523,12.575,12.523,12.575,100000.0
2007-07-05 02:50:00,12.535,12.574,12.463,12.556,900000.0
2007-07-05 02:55:00,12.535,12.575,12.469,12.565,450000.0
2007-07-05 03:00:00,12.522,12.561,12.444,12.56,550000.0
2007-07-05 03:10:00,12.527,12.561,12.455,12.561,450000.0
2007-07-05 03:15:00,12.534,12.546,12.534,12.546,100000.0
2007-07-05 03:25:00,12.512,12.552,12.435,12.552,450000.0
2007-07-05 03:30:00,12.551,12.598,12.551,12.598,200000.0
2007-07-05 03:35:00,12.566,12.578,12.456,12.546,350000.0
2007-07-05 03:45:00,12.51,12.577,12.434,12.577,600000.0
2007-07-05 03:50:00,12.463,12.539,12.456,12.537,200000.0
2007-07-05 03:55:00,12.563,12.563,12.482,12.554,250000.0
2007-07-05 04:05:00,12.545,12.579,12.473,12.558,550000.0
2007-07-05 04:10:00,12.525,12.559,12.453,12.54,550000.0
2007-07-05 04:15:00,12.527,12.561,12.455,12.561,450000.0
2007-07-05 04:20:00,12.525,12.559,12.453,12.559,450000.0
2007-07-05 04:25:00,12.527,12.561,12.455,12.561,450000.0
2007-07-05 04:30:00,12.554,12.566,12.554,12.566,100000.0
2007-07-05 04:40:00,12.525,12.559,12.453,12.559,450000.0
2007-07-05 04:45:00,12.52,12.562,12.445,12.562,450000.0
2007-07-05 04:55:00,12.527,12.561,12.455,12.561,450000.0
2007-07-05 05:00:00,12.545,12.579,12.473,12.579,450000.0
2007-07-05 05:05:00,12.559,12.568,12.504,12.568,450000.0
2007-07-05 05:10:00,12.532,12.566,12.46,12.566,450000.0
2007-07-05 05:15:00,12.538,12.574,12.471,12.565,450000.0
2007-07-05 05:20:00,12.53,12.564,12.458,12.564,450000.0
2007-07-05 05:25:00,12.531,12.571,12.455,12.571,450000.0
2007-07-05 05:30:00,12.57,12.571,12.455,12.566,1100000.0
2007-07-05 05:35:00,12.574,12.574,12.492,12.564,250000.0
2007-07-05 05:45:00,12.598,12.598,12.561,12.564,300000.0
2007-07-05 05:50:00,12.532,12.587,12.444,12.56,1100000.0
2007-07-05 05:55:00,12.538,12.584,12.455,12.571,1350000.0
2007-07-05 06:00:00,12.561,12.569,12.561,12.569,100000.0
2007-07-05 06:05:00,12.484,12.558,12.443,12.558,200000.0
2007-07-05 06:10:00,12.505,12.539,12.433,12.505,550000.0
2007-07-05 06:15:00,12.505,12.539,12.433,12.539,450000.0
2007-07-05 06:20:00,12.505,12.539,12.433,12.536,550000.0
2007-07-05 06:25:00,12.535,12.569,12.434,12.472,700000.0
2007-07-05 06:30:00,12.47,12.648,12.454,12.47,750000.0
2007-07-05 06:35:00,12.505,12.539,12.433,12.539,450000.0
2007-07-05 06:40:00,12.505,12.539,12.433,12.539,450000.0
2007-07-05 06:45:00,12.571,12.571,12.417,12.537,900000.0
2007-07-05 06:50:00,12.568,12.568,12.431,12.466,450000.0
2007-07-05 06:55:00,12.573,12.603,12.432,12.551,1150000.0
2007-07-05 07:00:00,12.544,12.599,12.443,12.492,1550000.0
2007-07-05 07:05:00,12.469,12.578,12.44,12.467,1150000.0
2007-07-05 07:10:00,12.501,12.581,12.464,12.53,1150000.0
2007-07-05 07:15:00,12.498,12.586,12.44,12.466,1250000.0
2007-07-05 07:20:00,12.57,12.614,12.446,12.583,1000000.0
2007-07-05 07:25:00,12.488,12.59,12.416,12.495,1200000.0
2007-07-05 07:30:00,12.47,12.586,12.43,12.556,1000000.0
2007-07-05 07:35:00,12.517,12.611,12.453,12.547,1600000.0
2007-07-05 07:40:00,12.609,12.62,12.422,12.538,1650000.0
2007-07-05 07:45:00,12.488,12.625,12.474,12.573,900000.0
2007-07-05 07:50:00,12.51,12.583,12.481,12.487,250000.0
2007-07-05 07:55:00,12.555,12.614,12.472,12.502,800000.0
2007-07-05 08:00:00,12.582,12.593,12.448,12.559,1800000.0
2007-07-05 08:05:00,12.499,12.601,12.473,12.485,1050000.0
2007-07-05 08:10:00,12.472,12.599,12.447,12.546,800000.0
2007-07-05 08:15:00,12.532,12.613,12.434,12.468,950000.0
2007-07-05 08:20:00,12.603,12.608,12.456,12.492,1150000.0
2007-07-05 08:25:00,12.497,12.615,12.474,12.55,1450000.0
2007-07-05 08:30:00,12.451,12.586,12.451,12.556,1500000.0
2007-07-05 08:35:00,12.486,12.616,12.449,12.514,1300000.0
2007-07-05 08:40:00,12.569,12.591,12.438,12.51,1000000.0
2007-07-05 08:45:00,12.578,12.618,12.468,12.618,1100000.0
2007-07-05 08:50:00,12.501,12.599,12.466,12.578,1300000.0
2007-07-05 08:55:00,12.586,12.627,12.435,12.564,1750000.0
2007-07-05 09:00:00,12.603,12.625,12.468,12.531,1950000.0
2007-07-05 09:05:00,12.596,12.657,12.462,12.591,2150000.0
2007-07-05 09:10:00,12.574,12.64,12.47,12.613,2000000.0
2007-07-05 09:15:00,12.555,12.655,12.435,12.516,2350000.0
2007-07-05 09:20:00,12.63,12.646,12.479,12.543,1900000.0
2007-07-05 09:25:00,12.614,12.615,12.495,12.593,1600000.0
2007-07-05 09:30:00,12.512,12.673,12.468,12.519,1800000.0
2007-07-05 09:35:00,12.592,12.644,12.434,12.628,2250000.0
2007-07-05 09:40:00,12.528,12.669,12.463,12.53,1800000.0
2007-07-05 09:45:00,12.629,12.629,12.44,12.472,2100000.0
2007-07-05 09:50:00,12.536,12.632,12.46,12.604,1450000.0
2007-07-05 09:55:00,12.601,12.625,12.468,12.617,1900000.0
2007-07-05 10:00:00,12.621,12.638,12.483,12.496,2350000.0
2007-07-05 10:05:00,12.535,12.65,12.479,12.616,2050000.0
2007-07-05 10:10:00,12.613,12.649,12.5,12.511,1900000.0
2007-07-05 10:15:00,12.65,12.666,12.479,12.595,2000000.0
2007-07-05 10:20:00,12.561,12.683,12.487,12.618,2650000.0
2007-07-05 10:25:00,12.515,12.641,12.464,12.583,2750000.0
2007-07-05 10:30:00,12.595,12.618,12.468,12.552,2200000.0
2007-07-05 10:35:00,12.509,12.632,12.474,12.474,1550000.0
2007-07-05 10:40:00,12.561,12.597,12.418,12.567,2950000.0
2007-07-05 10:45:00,12.558,12.612,12.437,12.491,1650000.0
2007-07-05 10:50:00,12.542,12.648,12.428,12.523,3500000.0
2007-07-05 10:55:00,12.596,12.66,12.431,12.431,2450000.0
2007-07-05 11:00:00,12.535,12.655,12.436,12.616,2200000.0
2007-07-05 11:05:00,12.497,12.691,12.473,12.567,2150000.0
2007-07-05 11:10:00,12.461,12.619,12.461,12.604,1600000.0
2007-07-05 11:15:00,12.49,12.61,12.427,12.575,1900000.0
2007-07-05 11:20:00,12.596,12.675,12.469,12.501,1800000.0
2007-07-05 11:25:00,12.514,12.62,12.456,12.543,2300000.0
2007-07-05 11:30:00,12.614,12.647,12.465,12.57,2250000.0
2007-07-05 11:35:00,12.559,12.599,12.456,12.478,1750000.0
2007-07-05 11:40:00,12.541,12.634,12.474,12.583,2050000.0
2007-07-05 11:45:00,12.459,12.62,12.429,12.52,2200000.0
2007-07-05 11:50:00,12.533,12.663,12.447,12.596,2200000.0
2007-07-05 11:55:00,12.575,12.64,12.48,12.538,1950000.0
2007-07-05 12:00:00,12.625,12.652,12.477,12.588,2250000.0
2007-07-05 12:05:00,12.61,12.639,12.474,12.504,1950000.0
2007-07-05 12:10:00,12.597,12.634,12.469,12.624,2200000.0
2007-07-05 12:15:00,12.526,12.61,12.447,12.486,2100000.0
2007-07-05 12:20:00,12.5,12.661,12.44,12.595,2350000.0
2007-07-05 12:25:00,12.602,12.632,12.468,12.597,2500000.0
2007-07-05 12:30:00,12.574,12.628,12.459,12.474,2200000.0
2007-07-05 12:35:00,12.612,12.619,12.437,12.531,2200000.0
2007-07-05 12:40:00,12.535,12.648,12.431,12.469,2400000.0
2007-07-05 12:45:00,12.526,12.624,12.464,12.515,2350000.0
2007-07-05 12:50:00,12.475,12.603,12.446,12.544,2300000.0
2007-07-05 12:55:00,12.438,12.563,12.421,12.421,1200000.0
2007-07-05 13:00:00,12.494,12.61,12.408,12.469,2200000.0
2007-07-05 13:05:00,12.464,12.608,12.417,12.49,1650000.0
2007-07-05 13:10:00,12.546,12.605,12.446,12.562,1900000.0
2007-07-05 13:15:00,12.507,12.595,12.439,12.484,2000000.0
2007-07-05 13:20:00,12.484,12.598,12.427,12.586,1950000.0
2007-07-05 13:25:00,12.575,12.62,12.424,12.528,2100000.0
2007-07-05 13:30:00,12.598,12.622,12.445,12.476,1100000.0
2007-07-05 13:35:00,12.528,12.625,12.452,12.553,2250000.0
2007-07-05 13:40:00,12.559,12.64,12.459,12.538,1900000.0
2007-07-05 13:45:00,12.518,12.619,12.463,12.544,1950000.0
2007-07-05 13:50:00,12.509,12.62,12.453,12.591,2000000.0
2007-07-05 13:55:00,12.551,12.607,12.452,12.607,1950000.0
2007-07-05 14:00:00,12.574,12.648,12.452,12.623,1800000.0
2007-07-05 14:05:00,12.587,12.634,12.445,12.508,2100000.0
2007-07-05 14:10:00,12.468,12.62,12.458,12.566,1950000.0
2007-07-05 14:15:00,12.477,12.644,12.414,12.571,2150000.0
2007-07-05 14:20:00,12.478,12.612,12.449,12.599,2050000.0
2007-07-05 14:25:00,12.534,12.619,12.481,12.481,1950000.0
2007-07-05 14:30:00,12.603,12.637,12.488,12.504,1850000.0
2007-07-05 14:35:00,12.593,12.637,12.456,12.589,2350000.0
2007-07-05 14:40:00,12.519,12.598,12.448,12.574,2000000.0
2007-07-05 14:45:00,12.544,12.607,12.434,12.452,2000000.0
2007-07-05 14:50:00,12.486,12.599,12.42,12.448,2150000.0
2007-07-05 14:55:00,12.568,12.596,12.403,12.565,2300000.0
2007-07-05 15:00:00,12.443,12.571,12.396,12.436,2400000.0
2007-07-05 15:05:00,12.438,12.598,12.412,12.435,2050000.0
2007-07-05 15:10:00,12.465,12.557,12.365,12.383,1850000.0
2007-07-05 15:15:00,12.522,12.559,12.37,12.498,1850000.0
2007-07-05 15:20:00,12.525,12.527,12.398,12.517,2250000.0
2007-07-05 15:25:00,12.518,12.529,12.394,12.428,2000000.0
2007-07-05 15:30:00,12.482,12.558,12.349,12.516,2300000.0
2007-07-05 15:35:00,12.496,12.565,12.4,12.518,2300000.0
2007-07-05 15:40:00,12.411,12.519,12.367,12.493,2000000.0
2007-07-05 15:45:00,12.504,12.527,12.339,12.527,2250000.0
2007-07-05 15:50:00,12.461,12.538,12.334,12.409,2150000.0
2007-07-05 15:55:00,12.4,12.552,12.38,12.411,2350000.0
2007-07-05 16:00:00,12.484,12.514,12.312,12.446,2400000.0
2007-07-05 16:05:00,12.487,12.505,12.353,12.487,2100000.0
2007-07-05 16:10:00,12.416,12.545,12.354,12.427,1900000.0
2007-07-05 16:15:00,12.48,12.487,12.327,12.468,2150000.0
2007-07-05 16:20:00,12.464,12.464,12.305,12.451,2350000.0
2007-07-05 16:25:00,12.431,12.467,12.28,12.327,2200000.0
2007-07-05 16:30:00,12.299,12.425,12.228,12.328,2100000.0
2007-07-05 16:35:00,12.314,12.435,12.222,12.425,2450000.0
2007-07-05 16:40:00,12.33,12.462,12.302,12.431,2100000.0
2007-07-05 16:45:00,12.341,12.429,12.274,12.277,2450000.0
2007-07-05 16:50:00,12.3,12.471,12.282,12.42,2000000.0
2007-07-05 16:55:00,12.42,12.446,12.306,12.32,2350000.0
2007-07-05 17:00:00,12.423,12.452,12.281,12.341,2100000.0
2007-07-05 17:05:00,12.413,12.488,12.267,12.318,2200000.0
2007-07-05 17:10:00,12.418,12.442,12.244,12.396,2150000.0
2007-07-05 17:15:00,12.317,12.471,12.313,12.383,2150000.0
2007-07-05 17:20:00,12.397,12.475,12.305,12.36,2250000.0
2007-07-05 17:25:00,12.432,12.452,12.287,12.432,2250000.0
2007-07-05 17:30:00,12.317,12.456,12.288,12.408,2300000.0
2007-07-05 17:35:00,12.37,12.446,12.283,12.288,2250000.0
2007-07-05 17:40:00,12.282,12.452,12.265,12.395,2200000.0
2007-07-05 17:45:00,12.353,12.42,12.25,12.399,2050000.0
2007-07-05 17:50:00,12.419,12.449,12.289,12.399,2200000.0
2007-07-05 17:55:00,12.436,12.442,12.298,12.442,1850000.0
2007-07-05 18:00:00,12.411,12.459,12.3,12.314,2300000.0
2007-07-05 18:05:00,12.413,12.503,12.301,12.433,2900000.0
2007-07-05 18:10:00,12.403,12.428,12.251,12.396,2200000.0
2007-07-05 18:15:00,12.369,12.494,12.283,12.405,2150000.0
2007-07-05 18:20:00,12.293,12.44,12.25,12.44,2100000.0
2007-07-05 18:25:00,12.374,12.435,12.255,12.332,2100000.0
2007-07-05 18:30:00,12.366,12.453,12.26,12.372,3150000.0
2007-07-05 18:35:00,12.351,12.419,12.267,12.338,2150000.0
2007-07-05 18:40:00,12.344,12.433,12.264,12.392,2150000.0
2007-07-05 18:45:00,12.348,12.436,12.28,12.334,1900000.0
2007-07-05 18:50:00,12.419,12.455,12.333,12.35,2250000.0
2007-07-05 18:55:00,12.414,12.443,12.299,12.382,2200000.0
2007-07-05 19:00:00,12.376,12.463,12.312,12.333,1850000.0
2007-07-05 19:05:00,12.352,12.47,12.276,12.354,1900000.0
2007-07-05 19:10:00,12.411,12.432,12.305,12.431,2100000.0
2007-07-05 19:15:00,12.41,12.484,12.343,12.472,1700000.0
2007-07-05 19:20:00,12.399,12.47,12.307,12.329,1800000.0
2007-07-05 19:25:00,12.416,12.459,12.277,12.357,1850000.0
2007-07-05 19:30:00,12.311,12.474,12.311,12.434,1400000.0
2007-07-05 19:35:00,12.434,12.472,12.309,12.315,1450000.0
2007-07-05 19:40:00,12.341,12.472,12.309,12.43,1950000.0
2007-07-05 19:45:00,12.323,12.46,12.316,12.415,950000.0
2007-07-05 19:50:00,12.42,12.472,12.342,12.462,1200000.0
2007-07-05 19:55:00,12.438,12.503,12.306,12.33,2050000.0
2007-07-05 20:00:00,12.437,12.477,12.311,12.348,1300000.0
2007-07-05 20:05:00,12.399,12.441,12.303,12.308,1250000.0
2007-07-05 20:10:00,12.398,12.438,12.308,12.334,600000.0
2007-07-05 20:15:00,12.343,12.435,12.322,12.435,250000.0
2007-07-05 20:20:00,12.423,12.443,12.311,12.311,1150000.0
2007-07-05 20:25:00,12.399,12.434,12.305,12.402,1750000.0
2007-07-05 20:30:00,12.375,12.487,12.318,12.35,1100000.0
2007-07-05 20:35:00,12.428,12.483,12.349,12.433,500000.0
2007-07-05 20:40:00,12.452,12.452,12.313,12.334,1450000.0
2007-07-05 20:45:00,12.358,12.358,12.334,12.334,100000.0
2007-07-05 20:50:00,12.453,12.467,12.31,12.433,1050000.0
2007-07-05 20:55:00,12.447,12.481,12.336,12.354,600000.0
2007-07-05 21:00:00,12.485,12.485,12.353,12.459,1500000.0
2007-07-05 21:05:00,12.456,12.46,12.343,12.449,1050000.0
2007-07-05 21:10:00,12.399,12.399,12.383,12.383,100000.0
2007-07-05 21:15:00,12.365,12.46,12.345,12.417,850000.0
2007-07-05 21:20:00,12.448,12.498,12.339,12.339,1250000.0
2007-07-05 21:25:00,12.497,12.497,12.368,12.453,750000.0
2007-07-05 21:30:00,12.419,12.44,12.419,12.44,100000.0
2007-07-05 21:35:00,12.36,12.489,12.358,12.464,800000.0
2007-07-05 21:40:00,12.422,12.46,12.342,12.46,550000.0
2007-07-05 21:45:00,12.463,12.464,12.353,12.464,1100000.0
2007-07-05 21:50:00,12.372,12.479,12.357,12.357,350000.0
2007-07-05 21:55:00,12.432,12.472,12.346,12.462,900000.0
2007-07-05 22:00:00,12.451,12.463,12.398,12.398,200000.0
2007-07-05 22:05:00,12.435,12.469,12.363,12.406,1300000.0
2007-07-05 22:10:00,12.39,12.48,12.39,12.42,450000.0
2007-07-05 22:15:00,12.471,12.501,12.381,12.501,950000.0
2007-07-05 22:20:00,12.464,12.464,12.412,12.463,450000.0
2007-07-05 22:25:00,12.425,12.508,12.353,12.383,2300000.0
2007-07-05 22:30:00,12.466,12.511,12.325,12.44,1100000.0
2007-07-05 22:35:00,12.431,12.497,12.322,12.349,1750000.0
2007-07-05 22:40:00,12.461,12.492,12.34,12.456,850000.0
2007-07-05 22:45:00,12.434,12.468,12.344,12.456,1000000.0
2007-07-05 22:50:00,12.411,12.454,12.346,12.442,450000.0
2007-07-05 22:55:00,12.432,12.459,12.336,12.37,800000.0
2007-07-05 23:00:00,12.426,12.444,12.323,12.436,550000.0
2007-07-05 23:05:00,12.4,12.442,12.324,12.442,450000.0
2007-07-05 23:10:00,12.42,12.465,12.311,12.342,850000.0
2007-07-05 23:25:00,12.409,12.448,12.341,12.437,450000.0
2007-07-06 00:00:00,12.48,12.75,12.325,12.431,900000.0
2007-07-06 00:05:00,12.404,12.419,12.327,12.366,550000.0
2007-07-06 00:10:00,12.371,12.477,12.371,12.39,750000.0
2007-07-06 00:15:00,12.349,12.471,12.343,12.449,950000.0
2007-07-06 00:20:00,12.45,12.457,12.34,12.376,550000.0
2007-07-06 00:25:00,12.45,12.461,12.337,12.456,1450000.0
2007-07-06 00:30:00,12.343,12.439,12.325,12.431,550000.0
2007-07-06 00:35:00,12.395,12.43,12.316,12.328,750000.0
2007-07-06 00:40:00,12.436,12.469,12.323,12.344,650000.0
2007-07-06 00:45:00,12.375,12.454,12.352,12.367,350000.0
2007-07-06 00:50:00,12.473,12.474,12.318,12.441,1450000.0
2007-07-06 00:55:00,12.412,12.424,12.315,12.315,150000.0
2007-07-06 01:05:00,12.392,12.436,12.314,12.436,900000.0
2007-07-06 01:15:00,12.431,12.433,12.328,12.386,550000.0
2007-07-06 01:20:00,12.354,12.472,12.347,12.466,600000.0
2007-07-06 01:25:00,12.402,12.436,12.33,12.436,450000.0
2007-07-06 01:30:00,12.407,12.441,12.335,12.441,450000.0
2007-07-06 01:35:00,12.438,12.471,12.358,12.459,650000.0
2007-07-06 01:40:00,12.41,12.456,12.305,12.415,800000.0
2007-07-06 01:45:00,12.435,12.448,12.36,12.393,350000.0
2007-07-06 01:50:00,12.43,12.462,12.302,12.359,1500000.0
2007-07-06 02:00:00,12.37,12.486,12.37,12.486,100000.0
2007-07-06 02:05:00,12.349,12.498,12.349,12.385,550000.0
2007-07-06 02:10:00,12.452,12.461,12.342,12.461,1000000.0
2007-07-06 02:20:00,12.441,12.441,12.356,12.427,300000.0
2007-07-06 02:25:00,12.449,12.456,12.331,12.456,1050000.0
2007-07-06 02:35:00,12.417,12.454,12.326,12.369,600000.0
2007-07-06 02:45:00,12.473,12.487,12.353,12.459,650000.0
2007-07-06 02:50:00,12.427,12.461,12.355,12.461,450000.0
2007-07-06 02:55:00,12.435,12.481,12.369,12.469,850000.0
2007-07-06 03:00:00,12.425,12.479,12.344,12.479,1000000.0
2007-07-06 03:05:00,12.449,12.466,12.36,12.466,550000.0
2007-07-06 03:10:00,12.44,12.483,12.372,12.462,550000.0
2007-07-06 03:15:00,12.383,12.469,12.383,12.454,350000.0
2007-07-06 03:20:00,12.465,12.465,12.413,12.413,100000.0
2007-07-06 03:25:00,12.429,12.469,12.362,12.456,450000.0
2007-07-06 03:30:00,12.454,12.495,12.454,12.495,100000.0
2007-07-06 03:35:00,12.469,12.498,12.36,12.493,450000.0
2007-07-06 03:40:00,12.439,12.477,12.347,12.463,900000.0
2007-07-06 03:45:00,12.432,12.472,12.36,12.472,550000.0
2007-07-06 03:50:00,12.383,12.452,12.357,12.357,200000.0
2007-07-06 03:55:00,12.421,12.462,12.344,12.462,450000.0
2007-07-06 04:00:00,12.489,12.508,12.383,12.489,200000.0
2007-07-06 04:10:00,12.469,12.469,12.36,12.466,850000.0
2007-07-06 04:20:00,12.439,12.472,12.371,12.472,450000.0
2007-07-06 04:25:00,12.438,12.474,12.371,12.462,550000.0
2007-07-06 04:30:00,12.435,12.469,12.358,12.464,900000.0
2007-07-06 04:40:00,12.381,12.464,12.379,12.449,300000.0
2007-07-06 04:45:00,12.476,12.476,12.381,12.451,650000.0
2007-07-06 04:55:00,12.435,12.476,12.363,12.476,550000.0
2007-07-06 05:00:00,12.456,12.469,12.384,12.456,350000.0
2007-07-06 05:10:00,12.432,12.466,12.36,12.363,500000.0
2007-07-06 05:15:00,12.432,12.466,12.36,12.466,450000.0
2007-07-06 05:20:00,12.43,12.461,12.355,12.446,650000.0
2007-07-06 05:25:00,12.368,12.464,12.368,12.374,400000.0
2007-07-06 05:30:00,12.421,12.483,12.347,12.482,1000000.0
2007-07-06 05:40:00,12.467,12.467,12.36,12.466,700000.0
2007-07-06 05:45:00,12.384,12.4,12.384,12.4,100000.0
2007-07-06 05:50:00,12.431,12.472,12.355,12.469,900000.0
2007-07-06 05:55:00,12.435,12.469,12.363,12.469,450000.0
2007-07-06 06:00:00,12.405,12.473,12.405,12.473,200000.0
2007-07-06 06:10:00,12.405,12.443,12.325,12.443,1150000.0
2007-07-06 06:15:00,12.405,12.439,12.333,12.439,450000.0
2007-07-06 06:20:00,12.424,12.439,12.333,12.439,550000.0
2007-07-06 06:25:00,12.331,12.464,12.331,12.38,800000.0
2007-07-06 06:30:00,12.476,12.48,12.356,12.47,700000.0
2007-07-06 06:35:00,12.321,12.469,12.321,12.456,750000.0
2007-07-06 06:40:00,12.38,12.5,12.38,12.468,700000.0
2007-07-06 06:45:00,12.483,12.483,12.456,12.456,100000.0
2007-07-06 06:50:00,12.463,12.502,12.348,12.502,900000.0
2007-07-06 06:55:00,12.473,12.491,12.33,12.451,1350000.0
2007-07-06 07:00:00,12.43,12.478,12.351,12.438,1350000.0
2007-07-06 07:05:00,12.461,12.505,12.333,12.443,1100000.0
2007-07-06 07:10:00,12.398,12.496,12.354,12.446,1050000.0
2007-07-06 07:15:00,12.367,12.495,12.344,12.414,650000.0
2007-07-06 07:20:00,12.429,12.469,12.344,12.469,600000.0
2007-07-06 07:25:00,12.458,12.458,12.321,12.378,600000.0
2007-07-06 07:30:00,12.344,12.456,12.32,12.456,550000.0
2007-07-06 07:35:00,12.415,12.528,12.331,12.465,1500000.0
2007-07-06 07:40:00,12.338,12.453,12.309,12.453,1550000.0
2007-07-06 07:45:00,12.368,12.479,12.343,12.43,1000000.0
2007-07-06 07:50:00,12.405,12.454,12.332,12.333,500000.0
2007-07-06 07:55:00,12.371,12.444,12.298,12.332,1450000.0
2007-07-06 08:00:00,12.421,12.482,12.329,12.368,2200000.0
2007-07-06 08:05:00,12.357,12.457,12.306,12.318,850000.0
2007-07-06 08:10:00,12.362,12.504,12.323,12.406,1200000.0
2007-07-06 08:15:00,12.403,12.47,12.308,12.352,1450000.0
2007-07-06 08:20:00,12.469,12.469,12.287,12.357,1550000.0
2007-07-06 08:25:00,12.342,12.417,12.301,12.38,1100000.0
2007-07-06 08:30:00,12.301,12.467,12.301,12.438,2100000.0
2007-07-06 08:35:00,12.366,12.484,12.271,12.335,2000000.0
2007-07-06 08:40:00,12.429,12.461,12.324,12.428,1150000.0
2007-07-06 08:45:00,12.416,12.456,12.298,12.428,2200000.0
2007-07-06 08:50:00,12.348,12.466,12.272,12.44,1600000.0
2007-07-06 08:55:00,12.367,12.476,12.28,12.374,2350000.0
2007-07-06 09:00:00,12.415,12.467,12.261,12.32,2350000.0
2007-07-06 09:05:00,12.412,12.429,12.256,12.38,2350000.0
2007-07-06 09:10:00,12.345,12.404,12.238,12.391,1700000.0
2007-07-06 09:15:00,12.345,12.429,12.263,12.291,2000000.0
2007-07-06 09:20:00,12.435,12.436,12.259,12.329,1900000.0
2007-07-06 09:25:00,12.396,12.433,12.261,12.409,1950000.0
2007-07-06 09:30:00,12.329,12.433,12.264,12.331,2200000.0
2007-07-06 09:35:00,12.401,12.441,12.283,12.408,2250000.0
2007-07-06 09:40:00,12.321,12.433,12.246,12.352,2200000.0
2007-07-06 09:45:00,12.426,12.466,12.244,12.264,2100000.0
2007-07-06 09:50:00,12.314,12.437,12.257,12.356,1700000.0
2007-07-06 09:55:00,12.351,12.394,12.237,12.393,1900000.0
2007-07-06 10:00:00,12.391,12.416,12.253,12.306,2350000.0
2007-07-06 10:05:00,12.332,12.43,12.216,12.395,1750000.0
2007-07-06 10:10:00,12.384,12.43,12.254,12.269,2050000.0
2007-07-06 10:15:00,12.425,12.425,12.253,12.364,1600000.0
2007-07-06 10:20:00,12.336,12.445,12.229,12.445,2650000.0
2007-07-06 10:25:00,12.284,12.453,12.257,12.401,2750000.0
2007-07-06 10:30:00,12.405,12.431,12.268,12.359,2200000.0
2007-07-06 10:35:00,12.427,12.459,12.283,12.293,1450000.0
2007-07-06 10:40:00,12.377,12.465,12.276,12.389,2600000.0
2007-07-06 10:45:00,12.372,12.408,12.258,12.278,2100000.0
2007-07-06 10:50:00,12.354,12.476,12.268,12.293,3500000.0
2007-07-06 10:55:00,12.363,12.455,12.258,12.305,2100000.0
2007-07-06 11:00:00,12.335,12.441,12.274,12.359,2200000.0
2007-07-06 11:05:00,12.286,12.464,12.263,12.367,2150000.0
2007-07-06 11:10:00,12.295,12.44,12.27,12.408,1950000.0
2007-07-06 11:15:00,12.294,12.452,12.294,12.452,1650000.0
2007-07-06 11:20:00,12.403,12.436,12.236,12.363,2350000.0
2007-07-06 11:25:00,12.306,12.447,12.26,12.36,2300000.0
2007-07-06 11:30:00,12.407,12.465,12.253,12.349,1950000.0
2007-07-06 11:35:00,12.277,12.412,12.225,12.288,1700000.0
2007-07-06 11:40:00,12.32,12.417,12.22,12.377,2050000.0
2007-07-06 11:45:00,12.263,12.403,12.231,12.341,2200000.0
2007-07-06 11:50:00,12.358,12.431,12.276,12.371,2200000.0
2007-07-06 11:55:00,12.361,12.419,12.282,12.341,1950000.0
2007-07-06 12:00:00,12.367,12.443,12.279,12.368,2600000.0
2007-07-06 12:05:00,12.371,12.386,12.217,12.289,1950000.0
2007-07-06 12:10:00,12.344,12.377,12.192,12.36,2200000.0
2007-07-06 12:15:00,12.275,12.367,12.219,12.247,2100000.0
2007-07-06 12:20:00,12.277,12.357,12.199,12.326,2350000.0
2007-07-06 12:25:00,12.358,12.427,12.211,12.331,2400000.0
2007-07-06 12:30:00,12.327,12.358,12.207,12.207,2200000.0
2007-07-06 12:35:00,12.348,12.362,12.188,12.304,2050000.0
2007-07-06 12:40:00,12.289,12.343,12.173,12.21,2400000.0
2007-07-06 12:45:00,12.268,12.379,12.185,12.27,2350000.0
2007-07-06 12:50:00,12.215,12.36,12.215,12.293,2300000.0
2007-07-06 12:55:00,12.2,12.366,12.198,12.318,2100000.0
2007-07-06 13:00:00,12.21,12.346,12.191,12.235,2200000.0
2007-07-06 13:05:00,12.198,12.386,12.198,12.267,2100000.0
2007-07-06 13:10:00,12.309,12.383,12.194,12.361,2250000.0
2007-07-06 13:15:00,12.285,12.368,12.201,12.243,1600000.0
2007-07-06 13:20:00,12.246,12.392,12.181,12.384,1950000.0
2007-07-06 13:25:00,12.333,12.399,12.211,12.353,2100000.0
2007-07-06 13:30:00,12.371,12.422,12.239,12.271,1950000.0
2007-07-06 13:35:00,12.3,12.39,12.22,12.368,2250000.0
2007-07-06 13:40:00,12.356,12.436,12.273,12.319,1900000.0
2007-07-06 13:45:00,12.277,12.434,12.258,12.416,1950000.0
2007-07-06 13:50:00,12.31,12.433,12.258,12.417,2000000.0
2007-07-06 13:55:00,12.384,12.43,12.266,12.43,1950000.0
2007-07-06 14:00:00,12.371,12.425,12.265,12.404,1800000.0
2007-07-06 14:05:00,12.408,12.443,12.268,12.354,2100000.0
2007-07-06 14:10:00,12.308,12.43,12.275,12.388,2050000.0
2007-07-06 14:15:00,12.271,12.449,12.25,12.406,2250000.0
2007-07-06 14:20:00,12.295,12.44,12.28,12.428,2050000.0
2007-07-06 14:25:00,12.36,12.433,12.298,12.328,1950000.0
2007-07-06 14:30:00,12.395,12.442,12.263,12.263,2100000.0
2007-07-06 14:35:00,12.342,12.375,12.203,12.354,2350000.0
2007-07-06 14:40:00,12.346,12.382,12.178,12.315,2150000.0
2007-07-06 14:45:00,12.295,12.366,12.21,12.221,2000000.0
2007-07-06 14:50:00,12.277,12.419,12.254,12.313,2150000.0
2007-07-06 14:55:00,12.383,12.449,12.243,12.449,2300000.0
2007-07-06 15:00:00,12.311,12.453,12.293,12.312,2400000.0
2007-07-06 15:05:00,12.41,12.487,12.253,12.366,2100000.0
2007-07-06 15:10:00,12.384,12.493,12.301,12.324,1800000.0
2007-07-06 15:15:00,12.442,12.474,12.318,12.393,1850000.0
2007-07-06 15:20:00,12.383,12.473,12.304,12.424,2200000.0
2007-07-06 15:25:00,12.431,12.53,12.311,12.418,2000000.0
2007-07-06 15:30:00,12.442,12.523,12.315,12.486,2300000.0
2007-07-06 15:35:00,12.471,12.519,12.356,12.475,2300000.0
2007-07-06 15:40:00,12.377,12.497,12.311,12.47,2000000.0
2007-07-06 15:45:00,12.478,12.485,12.333,12.485,2250000.0
2007-07-06 15:50:00,12.431,12.493,12.329,12.433,2150000.0
2007-07-06 15:55:00,12.348,12.513,12.34,12.425,2350000.0
2007-07-06 16:00:00,12.474,12.526,12.319,12.473,2400000.0
2007-07-06 16:05:00,12.5,12.575,12.411,12.556,2300000.0
2007-07-06 16:10:00,12.482,12.593,12.405,12.498,2000000.0
2007-07-06 16:15:00,12.562,12.607,12.433,12.607,2150000.0
2007-07-06 16:20:00,12.615,12.634,12.441,12.602,2350000.0
2007-07-06 16:25:00,12.579,12.613,12.463,12.518,2200000.0
2007-07-06 16:30:00,12.506,12.612,12.456,12.516,2050000.0
2007-07-06 16:35:00,12.533,12.708,12.476,12.686,2450000.0
2007-07-06 16:40:00,12.597,12.707,12.561,12.678,2100000.0
2007-07-06 16:45:00,12.572,12.731,12.52,12.572,2250000.0
2007-07-06 16:50:00,12.554,12.743,12.547,12.662,2000000.0
2007-07-06 16:55:00,12.687,12.715,12.587,12.61,2350000.0
2007-07-06 17:00:00,12.709,12.709,12.557,12.64,2100000.0
2007-07-06 17:05:00,12.729,12.746,12.514,12.568,2200000.0
2007-07-06 17:10:00,12.665,12.722,12.489,12.701,2150000.0
2007-07-06 17:15:00,12.593,12.71,12.537,12.615,2150000.0
2007-07-06 17:20:00,12.649,12.715,12.569,12.587,2250000.0
2007-07-06 17:25:00,12.668,12.731,12.575,12.706,2250000.0
2007-07-06 17:30:00,12.583,12.783,12.548,12.723,2300000.0
2007-07-06 17:35:00,12.655,12.717,12.574,12.594,2250000.0
2007-07-06 17:40:00,12.583,12.706,12.563,12.665,2200000.0
2007-07-06 17:45:00,12.618,12.711,12.536,12.677,2050000.0
2007-07-06 17:50:00,12.682,12.707,12.534,12.686,2200000.0
2007-07-06 17:55:00,12.7,12.716,12.532,12.716,1950000.0
2007-07-06 18:00:00,12.652,12.753,12.56,12.601,2250000.0
2007-07-06 18:05:00,12.689,12.765,12.581,12.713,2900000.0
2007-07-06 18:10:00,12.669,12.732,12.555,12.684,2200000.0
2007-07-06 18:15:00,12.639,12.735,12.563,12.685,2150000.0
2007-07-06 18:20:00,12.615,12.707,12.536,12.696,2100000.0
2007-07-06 18:25:00,12.613,12.701,12.569,12.601,2100000.0
2007-07-06 18:30:00,12.661,12.726,12.531,12.694,3100000.0
2007-07-06 18:35:00,12.641,12.718,12.561,12.643,2150000.0
2007-07-06 18:40:00,12.613,12.713,12.557,12.658,2150000.0
2007-07-06 18:45:00,12.62,12.697,12.54,12.615,1900000.0
2007-07-06 18:50:00,12.678,12.703,12.561,12.61,2250000.0
2007-07-06 18:55:00,12.704,12.745,12.593,12.657,1850000.0
2007-07-06 19:00:00,12.609,12.709,12.56,12.63,2150000.0
2007-07-06 19:05:00,12.595,12.755,12.574,12.598,2000000.0
2007-07-06 19:10:00,12.672,12.719,12.543,12.675,2100000.0
2007-07-06 19:15:00,12.623,12.689,12.505,12.659,1800000.0
2007-07-06 19:20:00,12.591,12.671,12.476,12.523,1850000.0
2007-07-06 19:25:00,12.626,12.662,12.492,12.549,2250000.0
2007-07-06 19:30:00,12.51,12.691,12.493,12.603,1750000.0
2007-07-06 19:35:00,12.636,12.665,12.499,12.514,1450000.0
2007-07-06 19:40:00,12.54,12.668,12.536,12.624,900000.0
2007-07-06 19:45:00,12.52,12.681,12.52,12.612,1300000.0
2007-07-06 19:50:00,12.634,12.707,12.562,12.678,1350000.0
2007-07-06 19:55:00,12.619,12.718,12.558,12.583,2050000.0
2007-07-06 20:00:00,12.608,12.683,12.514,12.559,1500000.0
2007-07-06 20:05:00,12.638,12.714,12.53,12.53,1700000.0
2007-07-06 20:10:00,12.635,12.675,12.5,12.584,1700000.0
2007-07-06 20:15:00,12.573,12.676,12.499,12.632,850000.0
2007-07-06 20:20:00,12.643,12.658,12.537,12.538,1000000.0
2007-07-06 20:25:00,12.603,12.641,12.522,12.606,1550000.0
2007-07-06 20:30:00,12.546,12.682,12.525,12.584,1000000.0
2007-07-06 20:35:00,12.61,12.668,12.493,12.616,1300000.0
2007-07-06 20:40:00,12.545,12.71,12.531,12.551,1100000.0
2007-07-06 20:45:00,12.561,12.661,12.519,12.542,500000.0
2007-07-06 20:50:00,12.552,12.627,12.552,12.627,100000.0
2007-07-06 20:55:00,12.646,12.69,12.529,12.573,1000000.0
2007-07-06 21:00:00,12.672,12.672,12.523,12.64,1050000.0
2007-07-06 21:05:00,12.636,12.643,12.555,12.642,600000.0
2007-07-06 21:10:00,12.61,12.652,12.542,12.64,550000.0
2007-07-06 21:15:00,12.614,12.661,12.556,12.629,350000.0
2007-07-06 21:20:00,12.641,12.669,12.532,12.589,900000.0
2007-07-06 21:25:00,12.54,12.682,12.538,12.579,350000.0
2007-07-06 21:30:00,12.603,12.646,12.525,12.557,750000.0
2007-07-06 21:40:00,12.601,12.649,12.543,12.649,600000.0
2007-07-06 21:45:00,12.627,12.662,12.559,12.658,450000.0
2007-07-06 21:50:00,12.55,12.682,12.55,12.658,1050000.0
2007-07-06 21:55:00,12.553,12.67,12.553,12.581,1000000.0
2007-07-06 22:00:00,12.632,12.666,12.56,12.661,700000.0
2007-07-06 22:05:00,12.638,12.683,12.572,12.666,450000.0
2007-07-06 22:15:00,12.589,12.687,12.579,12.579,650000.0
2007-07-06 22:20:00,12.574,12.675,12.527,12.596,500000.0
2007-07-06 22:25:00,12.661,12.661,12.576,12.646,250000.0
2007-07-06 22:30:00,12.628,12.668,12.553,12.659,900000.0
2007-07-08 23:10:00,12.574,12.574,12.574,12.574,150000.0
2007-07-08 23:25:00,12.664,12.673,12.583,12.654,350000.0
2007-07-08 23:30:00,12.674,12.674,12.592,12.665,250000.0
2007-07-08 23:45:00,12.673,12.673,12.544,12.662,700000.0
2007-07-08 23:55:00,12.664,12.664,12.573,12.643,250000.0
2007-07-09 00:00:00,12.621,12.662,12.543,12.569,550000.0
2007-07-09 00:05:00,12.648,12.691,12.582,12.677,450000.0
2007-07-09 00:10:00,12.696,12.725,12.621,12.621,550000.0
2007-07-09 00:20:00,12.649,12.695,12.583,12.677,450000.0
2007-07-09 00:25:00,12.669,12.674,12.601,12.674,400000.0
2007-07-09 00:30:00,12.578,12.677,12.578,12.677,100000.0
2007-07-09 00:35:00,12.652,12.704,12.576,12.661,1000000.0
2007-07-09 00:40:00,12.639,12.685,12.569,12.581,400000.0
2007-07-09 00:45:00,12.612,12.612,12.6,12.6,100000.0
2007-07-09 00:50:00,12.714,12.714,12.551,12.671,600000.0
2007-07-09 00:55:00,12.665,12.721,12.586,12.677,1200000.0
2007-07-09 01:00:00,12.658,12.728,12.573,12.64,900000.0
2007-07-09 01:05:00,12.625,12.693,12.546,12.693,450000.0
2007-07-09 01:10:00,12.635,12.709,12.562,12.709,750000.0
2007-07-09 01:15:00,12.623,12.708,12.548,12.669,900000.0
2007-07-09 01:20:00,12.637,12.671,12.543,12.649,1000000.0
2007-07-09 01:25:00,12.613,12.705,12.553,12.659,1150000.0
2007-07-09 01:30:00,12.625,12.663,12.548,12.663,450000.0
2007-07-09 01:35:00,12.651,12.66,12.531,12.66,950000.0
2007-07-09 01:40:00,12.644,12.689,12.537,12.663,1050000.0
2007-07-09 01:45:00,12.587,12.691,12.569,12.569,500000.0
2007-07-09 01:50:00,12.558,12.591,12.558,12.591,100000.0
2007-07-09 01:55:00,12.623,12.674,12.542,12.613,1700000.0
2007-07-09 02:00:00,12.634,12.649,12.53,12.61,950000.0
2007-07-09 02:05:00,12.638,12.654,12.515,12.63,1350000.0
2007-07-09 02:10:00,12.566,12.654,12.515,12.569,1250000.0
2007-07-09 02:15:00,12.652,12.665,12.52,12.629,1000000.0
2007-07-09 02:20:00,12.671,12.677,12.591,12.642,400000.0
2007-07-09 02:25:00,12.656,12.671,12.506,12.586,850000.0
2007-07-09 02:30:00,12.637,12.651,12.531,12.57,1050000.0
2007-07-09 02:35:00,12.676,12.709,12.555,12.646,800000.0
2007-07-09 02:40:00,12.585,12.661,12.525,12.581,850000.0
2007-07-09 02:45:00,12.565,12.679,12.524,12.524,800000.0
2007-07-09 02:50:00,12.614,12.668,12.521,12.521,500000.0
2007-07-09 02:55:00,12.606,12.668,12.528,12.61,800000.0
2007-07-09 03:00:00,12.636,12.661,12.53,12.629,1100000.0
2007-07-09 03:05:00,12.543,12.658,12.51,12.652,2050000.0
2007-07-09 03:10:00,12.548,12.636,12.523,12.539,900000.0
2007-07-09 03:15:00,12.546,12.662,12.517,12.618,1150000.0
2007-07-09 03:20:00,12.611,12.647,12.512,12.613,950000.0
2007-07-09 03:25:00,12.636,12.665,12.539,12.665,900000.0
2007-07-09 03:30:00,12.548,12.677,12.537,12.653,1700000.0
2007-07-09 03:35:00,12.584,12.66,12.519,12.66,650000.0
2007-07-09 03:40:00,12.644,12.653,12.52,12.555,1100000.0
2007-07-09 03:45:00,12.633,12.673,12.553,12.656,1050000.0
2007-07-09 03:50:00,12.567,12.585,12.551,12.567,200000.0
2007-07-09 03:55:00,12.528,12.643,12.522,12.599,650000.0
2007-07-09 04:00:00,12.626,12.634,12.551,12.634,250000.0
2007-07-09 04:10:00,12.644,12.666,12.561,12.629,700000.0
2007-07-09 04:25:00,12.634,12.649,12.564,12.649,250000.0
2007-07-09 04:30:00,12.621,12.63,12.534,12.63,350000.0
2007-07-09 04:40:00,12.634,12.643,12.561,12.643,250000.0
2007-07-09 04:45:00,12.641,12.641,12.523,12.556,1000000.0
2007-07-09 04:50:00,12.633,12.647,12.563,12.647,250000.0
2007-07-09 05:00:00,12.641,12.643,12.543,12.639,250000.0
2007-07-09 05:05:00,12.641,12.679,12.545,12.678,1050000.0
2007-07-09 05:10:00,12.631,12.646,12.561,12.646,250000.0
2007-07-09 05:15:00,12.554,12.681,12.554,12.681,150000.0
2007-07-09 05:25:00,12.651,12.651,12.536,12.611,450000.0
2007-07-09 05:30:00,12.634,12.683,12.563,12.671,1100000.0
2007-07-09 05:35:00,12.659,12.659,12.523,12.65,500000.0
2007-07-09 05:40:00,12.679,12.679,12.559,12.642,1000000.0
2007-07-09 05:45:00,12.568,12.675,12.549,12.588,550000.0
2007-07-09 05:50:00,12.561,12.625,12.504,12.582,950000.0
2007-07-09 06:05:00,12.624,12.639,12.522,12.522,400000.0
2007-07-09 06:10:00,12.619,12.619,12.513,12.569,700000.0
2007-07-09 06:15:00,12.619,12.636,12.51,12.562,750000.0
2007-07-09 06:20:00,12.606,12.609,12.503,12.575,750000.0
2007-07-09 06:30:00,12.603,12.658,12.518,12.642,750000.0
2007-07-09 06:35:00,12.594,12.662,12.52,12.662,1100000.0
2007-07-09 06:40:00,12.61,12.645,12.502,12.61,1100000.0
2007-07-09 06:45:00,12.601,12.601,12.548,12.563,200000.0
2007-07-09 06:50:00,12.54,12.639,12.518,12.609,700000.0
2007-07-09 06:55:00,12.609,12.646,12.503,12.64,1050000.0
2007-07-09 07:00:00,12.526,12.697,12.523,12.641,1600000.0
2007-07-09 07:05:00,12.655,12.693,12.525,12.636,1050000.0
2007-07-09 07:10:00,12.62,12.648,12.528,12.648,400000.0
2007-07-09 07:15:00,12.566,12.672,12.505,12.672,1450000.0
2007-07-09 07:20:00,12.56,12.646,12.518,12.598,750000.0
2007-07-09 07:25:00,12.618,12.699,12.538,12.574,1000000.0
2007-07-09 07:30:00,12.656,12.672,12.558,12.643,1550000.0
2007-07-09 07:35:00,12.558,12.678,12.538,12.662,1500000.0
2007-07-09 07:40:00,12.683,12.684,12.543,12.64,950000.0
2007-07-09 07:45:00,12.624,12.694,12.526,12.618,1950000.0
2007-07-09 07:50:00,12.528,12.709,12.528,12.665,1550000.0
2007-07-09 07:55:00,12.548,12.715,12.548,12.676,1750000.0
2007-07-09 08:00:00,12.567,12.695,12.552,12.639,2050000.0
2007-07-09 08:05:00,12.665,12.674,12.549,12.613,1600000.0
2007-07-09 08:10:00,12.613,12.697,12.547,12.573,1150000.0
2007-07-09 08:15:00,12.633,12.724,12.519,12.576,1800000.0
2007-07-09 08:20:00,12.525,12.692,12.519,12.654,1450000.0
2007-07-09 08:25:00,12.628,12.725,12.548,12.578,1750000.0
2007-07-09 08:30:00,12.569,12.663,12.502,12.637,1750000.0
2007-07-09 08:35:00,12.563,12.662,12.528,12.577,1750000.0
2007-07-09 08:40:00,12.664,12.677,12.529,12.604,1500000.0
2007-07-09 08:45:00,12.646,12.695,12.537,12.613,2100000.0
2007-07-09 08:50:00,12.539,12.692,12.519,12.573,1750000.0
2007-07-09 08:55:00,12.621,12.677,12.499,12.559,1600000.0
2007-07-09 09:00:00,12.583,12.681,12.519,12.585,1700000.0
2007-07-09 09:05:00,12.569,12.691,12.521,12.631,2250000.0
2007-07-09 09:10:00,12.567,12.675,12.517,12.6,1900000.0
2007-07-09 09:15:00,12.618,12.651,12.511,12.566,2150000.0
2007-07-09 09:20:00,12.586,12.672,12.511,12.599,2150000.0
2007-07-09 09:25:00,12.639,12.702,12.539,12.636,3100000.0
2007-07-09 09:30:00,12.607,12.702,12.523,12.616,2100000.0
2007-07-09 09:35:00,12.683,12.686,12.525,12.569,2100000.0
2007-07-09 09:40:00,12.678,12.69,12.515,12.641,2150000.0
2007-07-09 09:45:00,12.653,12.68,12.526,12.629,2200000.0
2007-07-09 09:50:00,12.695,12.695,12.506,12.636,2900000.0
2007-07-09 09:55:00,12.571,12.668,12.52,12.622,2050000.0
2007-07-09 10:00:00,12.659,12.692,12.509,12.682,1850000.0
2007-07-09 10:05:00,12.64,12.698,12.535,12.658,2200000.0
2007-07-09 10:10:00,12.638,12.694,12.519,12.57,2050000.0
2007-07-09 10:15:00,12.629,12.738,12.52,12.599,2200000.0
2007-07-09 10:20:00,12.617,12.716,12.562,12.641,2250000.0
2007-07-09 10:25:00,12.7,12.768,12.575,12.584,2300000.0
2007-07-09 10:30:00,12.708,12.75,12.577,12.699,2250000.0
2007-07-09 10:35:00,12.621,12.742,12.569,12.676,2250000.0
2007-07-09 10:40:00,12.627,12.755,12.543,12.604,2150000.0
2007-07-09 10:45:00,12.696,12.746,12.535,12.685,2150000.0
2007-07-09 10:50:00,12.616,12.736,12.569,12.731,2200000.0
2007-07-09 10:55:00,12.665,12.738,12.594,12.727,2100000.0
2007-07-09 11:00:00,12.63,12.729,12.586,12.698,2350000.0
2007-07-09 11:05:00,12.674,12.786,12.569,12.606,2000000.0
2007-07-09 11:10:00,12.568,12.723,12.568,12.649,2250000.0
2007-07-09 11:15:00,12.74,12.785,12.584,12.653,2100000.0
2007-07-09 11:20:00,12.726,12.747,12.584,12.643,2450000.0
2007-07-09 11:25:00,12.608,12.745,12.598,12.625,1950000.0
2007-07-09 11:30:00,12.662,12.744,12.581,12.678,2200000.0
2007-07-09 11:35:00,12.741,12.746,12.558,12.702,2350000.0
2007-07-09 11:40:00,12.739,12.739,12.569,12.702,2150000.0
2007-07-09 11:45:00,12.632,12.743,12.575,12.601,1450000.0
2007-07-09 11:50:00,12.718,12.719,12.559,12.676,1750000.0
2007-07-09 11:55:00,12.681,12.758,12.551,12.688,2400000.0
2007-07-09 12:00:00,12.65,12.726,12.571,12.593,2350000.0
2007-07-09 12:05:00,12.649,12.742,12.536,12.651,1400000.0
2007-07-09 12:10:00,12.695,12.735,12.576,12.698,1700000.0
2007-07-09 12:15:00,12.706,12.743,12.534,12.62,2000000.0
2007-07-09 12:20:00,12.693,12.714,12.575,12.679,2300000.0
2007-07-09 12:25:00,12.691,12.747,12.561,12.666,2300000.0
2007-07-09 12:30:00,12.645,12.732,12.564,12.715,2000000.0
2007-07-09 12:35:00,12.709,12.717,12.581,12.604,1850000.0
2007-07-09 12:40:00,12.681,12.717,12.577,12.689,1850000.0
2007-07-09 12:45:00,12.623,12.753,12.581,12.639,1550000.0
2007-07-09 12:50:00,12.608,12.721,12.545,12.687,1200000.0
2007-07-09 12:55:00,12.627,12.765,12.563,12.573,2400000.0
2007-07-09 13:00:00,12.709,12.725,12.56,12.679,2300000.0
2007-07-09 13:05:00,12.63,12.73,12.537,12.572,2150000.0
2007-07-09 13:10:00,12.582,12.728,12.56,12.663,2000000.0
2007-07-09 13:15:00,12.661,12.726,12.528,12.604,1350000.0
2007-07-09 13:20:00,12.673,12.755,12.558,12.67,2350000.0
2007-07-09 13:25:00,12.591,12.708,12.555,12.639,1850000.0
2007-07-09 13:30:00,12.554,12.694,12.554,12.586,1950000.0
2007-07-09 13:35:00,12.688,12.703,12.547,12.592,2050000.0
2007-07-09 13:40:00,12.697,12.733,12.52,12.551,2150000.0
2007-07-09 13:45:00,12.641,12.707,12.55,12.558,1950000.0
2007-07-09 13:50:00,12.587,12.717,12.546,12.684,2100000.0
2007-07-09 13:55:00,12.732,12.752,12.598,12.679,1800000.0
2007-07-09 14:00:00,12.738,12.741,12.569,12.672,1950000.0
2007-07-09 14:05:00,12.72,12.734,12.564,12.639,2000000.0
2007-07-09 14:10:00,12.677,12.741,12.562,12.586,1950000.0
2007-07-09 14:15:00,12.653,12.727,12.553,12.669,1900000.0
2007-07-09 14:20:00,12.661,12.744,12.572,12.63,2250000.0
2007-07-09 14:25:00,12.577,12.725,12.544,12.718,1950000.0
2007-07-09 14:30:00,12.685,12.748,12.574,12.714,2100000.0
2007-07-09 14:35:00,12.743,12.771,12.583,12.621,1950000.0
2007-07-09 14:40:00,12.651,12.787,12.604,12.696,2000000.0
2007-07-09 14:45:00,12.779,12.811,12.599,12.792,2250000.0
2007-07-09 14:50:00,12.741,12.844,12.637,12.644,2100000.0
2007-07-09 14:55:00,12.653,12.784,12.637,12.681,2200000.0
2007-07-09 15:00:00,12.74,12.806,12.624,12.634,2100000.0
2007-07-09 15:05:00,12.714,12.802,12.624,12.677,2300000.0
2007-07-09 15:10:00,12.686,12.787,12.618,12.69,2350000.0
2007-07-09 15:15:00,12.679,12.811,12.63,12.728,2400000.0
2007-07-09 15:20:00,12.723,12.766,12.612,12.75,1950000.0
2007-07-09 15:25:00,12.608,12.763,12.608,12.717,2200000.0
2007-07-09 15:30:00,12.77,12.805,12.63,12.747,2200000.0
2007-07-09 15:35:00,12.741,12.824,12.649,12.72,2350000.0
2007-07-09 15:40:00,12.623,12.785,12.597,12.715,2100000.0
2007-07-09 15:45:00,12.796,12.801,12.619,12.759,2200000.0
2007-07-09 15:50:00,12.714,12.79,12.634,12.733,1950000.0
2007-07-09 15:55:00,12.738,12.78,12.61,12.724,2600000.0
2007-07-09 16:00:00,12.69,12.782,12.632,12.721,1950000.0
2007-07-09 16:05:00,12.737,12.8,12.621,12.707,2200000.0
2007-07-09 16:10:00,12.706,12.771,12.6,12.634,2200000.0
2007-07-09 16:15:00,12.744,12.792,12.627,12.678,2050000.0
2007-07-09 16:20:00,12.701,12.795,12.635,12.727,2150000.0
2007-07-09 16:25:00,12.718,12.835,12.624,12.825,1950000.0
2007-07-09 16:30:00,12.753,12.834,12.647,12.669,2300000.0
2007-07-09 16:35:00,12.75,12.857,12.612,12.788,2350000.0
2007-07-09 16:40:00,12.789,12.789,12.634,12.663,1650000.0
2007-07-09 16:45:00,12.767,12.82,12.607,12.65,1950000.0
2007-07-09 16:50:00,12.764,12.811,12.648,12.652,2150000.0
2007-07-09 16:55:00,12.799,12.826,12.633,12.725,2200000.0
2007-07-09 17:00:00,12.666,12.813,12.61,12.737,2450000.0
2007-07-09 17:05:00,12.681,12.794,12.583,12.717,3500000.0
2007-07-09 17:10:00,12.655,12.801,12.638,12.745,2100000.0
2007-07-09 17:15:00,12.772,12.805,12.623,12.718,2950000.0
2007-07-09 17:20:00,12.613,12.77,12.592,12.629,2350000.0
2007-07-09 17:25:00,12.705,12.763,12.606,12.729,2200000.0
2007-07-09 17:30:00,12.751,12.794,12.607,12.659,2750000.0
2007-07-09 17:35:00,12.792,12.803,12.635,12.66,2650000.0
2007-07-09 17:40:00,12.718,12.788,12.603,12.788,2000000.0
2007-07-09 17:45:00,12.655,12.846,12.628,12.772,1900000.0
2007-07-09 17:50:00,12.779,12.829,12.598,12.635,2050000.0
2007-07-09 17:55:00,12.669,12.783,12.601,12.748,2350000.0
2007-07-09 18:00:00,12.769,12.814,12.602,12.74,1900000.0
2007-07-09 18:05:00,12.752,12.791,12.599,12.66,1700000.0
2007-07-09 18:10:00,12.612,12.773,12.599,12.714,2100000.0
2007-07-09 18:15:00,12.689,12.804,12.599,12.686,2200000.0
2007-07-09 18:20:00,12.753,12.807,12.611,12.768,2250000.0
2007-07-09 18:25:00,12.686,12.782,12.603,12.677,2200000.0
2007-07-09 18:30:00,12.771,12.771,12.598,12.76,1950000.0
2007-07-09 18:35:00,12.672,12.751,12.571,12.724,1900000.0
2007-07-09 18:40:00,12.64,12.769,12.591,12.665,2350000.0
2007-07-09 18:45:00,12.713,12.727,12.581,12.681,1700000.0
2007-07-09 18:50:00,12.684,12.788,12.547,12.715,2150000.0
2007-07-09 18:55:00,12.641,12.758,12.575,12.704,2350000.0
2007-07-09 19:00:00,12.7,12.742,12.582,12.658,2100000.0
2007-07-09 19:05:00,12.726,12.732,12.587,12.614,1600000.0
2007-07-09 19:10:00,12.712,12.716,12.572,12.689,2200000.0
2007-07-09 19:15:00,12.697,12.73,12.572,12.692,1500000.0
2007-07-09 19:20:00,12.596,12.715,12.542,12.601,2000000.0
2007-07-09 19:25:00,12.653,12.711,12.558,12.567,1700000.0
2007-07-09 19:30:00,12.62,12.671,12.541,12.599,1100000.0
2007-07-09 19:35:00,12.608,12.687,12.523,12.682,1150000.0
2007-07-09 19:40:00,12.58,12.709,12.53,12.634,1000000.0
2007-07-09 19:45:00,12.646,12.687,12.537,12.562,850000.0
2007-07-09 19:50:00,12.558,12.658,12.551,12.588,750000.0
2007-07-09 19:55:00,12.651,12.756,12.559,12.683,2200000.0
2007-07-09 20:00:00,12.605,12.693,12.564,12.649,500000.0
2007-07-09 20:05:00,12.573,12.677,12.573,12.6,350000.0
2007-07-09 20:10:00,12.649,12.673,12.543,12.656,750000.0
2007-07-09 20:15:00,12.674,12.706,12.539,12.706,1000000.0
2007-07-09 20:20:00,12.637,12.687,12.526,12.6,2050000.0
2007-07-09 20:25:00,12.652,12.697,12.544,12.576,1050000.0
2007-07-09 20:30:00,12.588,12.695,12.558,12.695,600000.0
2007-07-09 20:35:00,12.624,12.662,12.554,12.662,500000.0
2007-07-09 20:40:00,12.624,12.706,12.554,12.624,450000.0
2007-07-09 20:45:00,12.686,12.7,12.559,12.604,1050000.0
2007-07-09 20:50:00,12.639,12.708,12.573,12.686,1000000.0
2007-07-09 20:55:00,12.573,12.692,12.55,12.635,1350000.0
2007-07-09 21:00:00,12.674,12.698,12.582,12.591,450000.0
2007-07-09 21:05:00,12.61,12.713,12.536,12.699,650000.0
2007-07-09 21:10:00,12.683,12.743,12.56,12.719,1500000.0
2007-07-09 21:15:00,12.67,12.722,12.582,12.582,600000.0
2007-07-09 21:20:00,12.583,12.705,12.556,12.556,350000.0
2007-07-09 21:25:00,12.635,12.72,12.578,12.72,650000.0
2007-07-09 21:30:00,12.626,12.727,12.591,12.686,500000.0
2007-07-09 21:40:00,12.683,12.686,12.567,12.652,1250000.0
2007-07-09 21:45:00,12.65,12.685,12.555,12.647,1250000.0
2007-07-09 21:50:00,12.683,12.683,12.565,12.603,1100000.0
2007-07-09 21:55:00,12.585,12.686,12.547,12.6,1100000.0
2007-07-09 22:00:00,12.676,12.676,12.57,12.642,450000.0
2007-07-09 22:05:00,12.659,12.691,12.589,12.658,700000.0
2007-07-09 22:10:00,12.685,12.685,12.591,12.591,200000.0
2007-07-09 22:15:00,12.664,12.679,12.594,12.679,250000.0
2007-07-09 22:20:00,12.675,12.679,12.557,12.679,700000.0
2007-07-09 22:25:00,12.68,12.693,12.555,12.64,1200000.0
2007-07-09 22:30:00,12.616,12.669,12.584,12.669,350000.0
2007-07-09 22:35:00,12.581,12.632,12.581,12.632,100000.0
2007-07-09 22:40:00,12.669,12.669,12.544,12.624,900000.0
2007-07-09 22:45:00,12.646,12.668,12.543,12.64,1300000.0
2007-07-09 22:50:00,12.649,12.694,12.588,12.609,800000.0
2007-07-09 22:55:00,12.637,12.666,12.55,12.666,1350000.0
2007-07-09 23:00:00,12.619,12.65,12.545,12.599,350000.0
2007-07-09 23:05:00,12.644,12.66,12.526,12.6,950000.0
2007-07-09 23:10:00,12.631,12.644,12.523,12.606,1250000.0
2007-07-09 23:15:00,12.631,12.646,12.555,12.635,500000.0
2007-07-09 23:20:00,12.594,12.622,12.591,12.592,200000.0
2007-07-09 23:40:00,12.624,12.645,12.524,12.603,700000.0
2007-07-09 23:45:00,12.624,12.645,12.553,12.645,250000.0
2007-07-09 23:55:00,12.647,12.665,12.537,12.641,200000.0
2007-07-10 00:00:00,12.633,12.652,12.566,12.652,550000.0
2007-07-10 00:05:00,12.655,12.655,12.551,12.572,650000.0
2007-07-10 00:15:00,12.599,12.601,12.573,12.573,250000.0
2007-07-10 00:20:00,12.641,12.666,12.526,12.63,650000.0
2007-07-10 00:25:00,12.636,12.683,12.541,12.681,850000.0
2007-07-10 00:35:00,12.611,12.688,12.585,12.688,500000.0
2007-07-10 00:40:00,12.691,12.691,12.571,12.653,400000.0
2007-07-10 01:05:00,12.523,12.65,12.514,12.616,800000.0
2007-07-10 01:10:00,12.663,12.683,12.55,12.673,700000.0
2007-07-10 01:15:00,12.639,12.698,12.555,12.646,1250000.0
2007-07-10 01:20:00,12.621,12.72,12.522,12.614,1000000.0
2007-07-10 01:25:00,12.636,12.712,12.553,12.629,1150000.0
2007-07-10 01:30:00,12.646,12.708,12.553,12.596,1000000.0
2007-07-10 01:35:00,12.576,12.689,12.559,12.65,1050000.0
2007-07-10 01:50:00,12.662,12.701,12.593,12.686,350000.0
2007-07-10 01:55:00,12.691,12.691,12.573,12.64,600000.0
2007-07-10 02:00:00,12.664,12.664,12.543,12.543,900000.0
2007-07-10 02:05:00,12.647,12.667,12.541,12.618,1550000.0
2007-07-10 02:10:00,12.552,12.676,12.518,12.596,1050000.0
2007-07-10 02:15:00,12.593,12.686,12.584,12.682,850000.0
2007-07-10 02:20:00,12.651,12.675,12.572,12.629,300000.0
2007-07-10 02:25:00,12.542,12.699,12.521,12.562,1300000.0
2007-07-10 02:30:00,12.658,12.686,12.545,12.672,1500000.0
2007-07-10 02:35:00,12.6,12.758,12.597,12.681,500000.0
2007-07-10 02:40:00,12.565,12.668,12.563,12.563,450000.0
2007-07-10 02:45:00,12.621,12.672,12.586,12.67,400000.0
2007-07-10 02:50:00,12.705,12.705,12.552,12.552,350000.0
2007-07-10 02:55:00,12.639,12.677,12.569,12.677,600000.0
2007-07-10 03:00:00,12.663,12.677,12.592,12.677,250000.0
2007-07-10 03:10:00,12.663,12.692,12.59,12.59,500000.0
2007-07-10 03:15:00,12.641,12.719,12.587,12.685,1450000.0
2007-07-10 03:20:00,12.649,12.664,12.543,12.658,900000.0
2007-07-10 03:25:00,12.658,12.682,12.541,12.679,1150000.0
2007-07-10 03:30:00,12.699,12.7,12.574,12.69,1000000.0
2007-07-10 03:35:00,12.617,12.702,12.572,12.685,800000.0
2007-07-10 03:40:00,12.593,12.699,12.593,12.699,150000.0
2007-07-10 03:50:00,12.654,12.664,12.581,12.664,250000.0
2007-07-10 03:55:00,12.632,12.692,12.555,12.664,600000.0
2007-07-10 04:00:00,12.643,12.664,12.573,12.664,250000.0
2007-07-10 04:05:00,12.654,12.664,12.581,12.664,250000.0
2007-07-10 04:10:00,12.651,12.659,12.534,12.659,700000.0
2007-07-10 04:15:00,12.649,12.668,12.578,12.668,500000.0
2007-07-10 04:20:00,12.669,12.689,12.563,12.689,700000.0
2007-07-10 04:25:00,12.662,12.674,12.535,12.59,1300000.0
2007-07-10 04:35:00,12.665,12.675,12.582,12.675,500000.0
2007-07-10 04:50:00,12.664,12.683,12.594,12.683,500000.0
2007-07-10 04:55:00,12.666,12.708,12.591,12.657,700000.0
2007-07-10 05:00:00,12.671,12.684,12.57,12.663,500000.0
2007-07-10 05:10:00,12.673,12.714,12.573,12.61,950000.0
2007-07-10 05:15:00,12.672,12.685,12.62,12.62,300000.0
2007-07-10 05:20:00,12.672,12.672,12.555,12.63,450000.0
2007-07-10 05:25:00,12.661,12.676,12.591,12.676,250000.0
2007-07-10 05:30:00,12.659,12.674,12.589,12.674,250000.0
2007-07-10 05:40:00,12.664,12.685,12.592,12.685,250000.0
2007-07-10 05:45:00,12.674,12.695,12.602,12.695,250000.0
2007-07-10 05:50:00,12.668,12.668,12.649,12.662,150000.0
2007-07-10 05:55:00,12.66,12.682,12.549,12.637,1150000.0
2007-07-10 06:00:00,12.621,12.703,12.563,12.664,1250000.0
2007-07-10 06:05:00,12.662,12.663,12.662,12.663,100000.0
2007-07-10 06:10:00,12.649,12.649,12.543,12.615,1150000.0
2007-07-10 06:15:00,12.615,12.668,12.543,12.646,1050000.0
2007-07-10 06:20:00,12.634,12.664,12.547,12.615,950000.0
2007-07-10 06:25:00,12.596,12.682,12.548,12.626,950000.0
2007-07-10 06:30:00,12.643,12.683,12.537,12.671,950000.0
2007-07-10 06:35:00,12.664,12.691,12.584,12.691,500000.0
2007-07-10 06:40:00,12.578,12.705,12.576,12.653,1150000.0
2007-07-10 06:45:00,12.693,12.723,12.571,12.606,1100000.0
2007-07-10 06:50:00,12.557,12.725,12.557,12.598,1450000.0
2007-07-10 06:55:00,12.601,12.713,12.553,12.694,800000.0
2007-07-10 07:00:00,12.61,12.746,12.55,12.638,1250000.0
2007-07-10 07:05:00,12.694,12.734,12.568,12.673,1250000.0
2007-07-10 07:10:00,12.54,12.719,12.54,12.602,850000.0
2007-07-10 07:15:00,12.565,12.681,12.547,12.672,1350000.0
2007-07-10 07:20:00,12.621,12.722,12.576,12.658,1500000.0
2007-07-10 07:25:00,12.558,12.705,12.538,12.592,1500000.0
2007-07-10 07:30:00,12.554,12.661,12.545,12.648,700000.0
2007-07-10 07:35:00,12.671,12.687,12.553,12.663,1200000.0
2007-07-10 07:40:00,12.677,12.743,12.574,12.686,1200000.0
2007-07-10 07:45:00,12.631,12.699,12.543,12.65,1950000.0
2007-07-10 07:50:00,12.622,12.687,12.548,12.639,1550000.0
2007-07-10 07:55:00,12.525,12.693,12.525,12.624,1500000.0
2007-07-10 08:00:00,12.56,12.719,12.548,12.689,2050000.0
2007-07-10 08:05:00,12.714,12.747,12.588,12.588,900000.0
2007-07-10 08:15:00,12.708,12.739,12.585,12.613,1800000.0
2007-07-10 08:20:00,12.587,12.716,12.534,12.685,1500000.0
2007-07-10 08:25:00,12.663,12.7,12.565,12.593,800000.0
2007-07-10 08:30:00,12.606,12.734,12.568,12.706,1750000.0
2007-07-10 08:35:00,12.619,12.717,12.573,12.643,1000000.0
2007-07-10 08:40:00,12.728,12.731,12.595,12.671,1500000.0
2007-07-10 08:45:00,12.57,12.725,12.57,12.634,750000.0
2007-07-10 08:50:00,12.607,12.729,12.565,12.682,1400000.0
2007-07-10 08:55:00,12.698,12.725,12.575,12.637,1600000.0
2007-07-10 09:00:00,12.669,12.708,12.57,12.67,1350000.0
2007-07-10 09:05:00,12.619,12.739,12.598,12.695,2250000.0
2007-07-10 09:10:00,12.648,12.737,12.596,12.657,1900000.0
2007-07-10 09:15:00,12.69,12.729,12.586,12.649,1100000.0
2007-07-10 09:20:00,12.661,12.723,12.607,12.651,1200000.0
2007-07-10 09:25:00,12.741,12.741,12.588,12.704,2800000.0
2007-07-10 09:30:00,12.667,12.744,12.605,12.649,1300000.0
2007-07-10 09:35:00,12.745,12.752,12.615,12.659,1300000.0
2007-07-10 09:40:00,12.593,12.761,12.593,12.689,1350000.0
2007-07-10 09:45:00,12.718,12.762,12.566,12.679,2200000.0
2007-07-10 09:50:00,12.656,12.782,12.59,12.708,2350000.0
2007-07-10 09:55:00,12.597,12.724,12.577,12.695,1800000.0
2007-07-10 10:00:00,12.747,12.756,12.606,12.73,1850000.0
2007-07-10 10:05:00,12.695,12.748,12.607,12.703,1400000.0
2007-07-10 10:10:00,12.702,12.728,12.556,12.639,1650000.0
2007-07-10 10:15:00,12.705,12.762,12.601,12.638,1300000.0
2007-07-10 10:20:00,12.643,12.744,12.611,12.673,2250000.0
2007-07-10 10:25:00,12.729,12.753,12.571,12.593,2300000.0
2007-07-10 10:30:00,12.758,12.761,12.616,12.711,1300000.0
2007-07-10 10:35:00,12.639,12.724,12.616,12.617,850000.0
2007-07-10 10:40:00,12.672,12.71,12.576,12.609,800000.0
2007-07-10 10:45:00,12.71,12.764,12.611,12.705,2150000.0
2007-07-10 10:50:00,12.62,12.759,12.586,12.751,2200000.0
2007-07-10 10:55:00,12.688,12.751,12.605,12.747,1750000.0
2007-07-10 11:00:00,12.66,12.781,12.603,12.714,2350000.0
2007-07-10 11:05:00,12.689,12.757,12.596,12.621,2000000.0
2007-07-10 11:10:00,12.623,12.795,12.612,12.667,2250000.0
2007-07-10 11:15:00,12.743,12.747,12.589,12.655,1750000.0
2007-07-10 11:20:00,12.723,12.783,12.6,12.659,2250000.0
2007-07-10 11:25:00,12.656,12.766,12.581,12.626,1150000.0
2007-07-10 11:30:00,12.673,12.769,12.63,12.722,1650000.0
2007-07-10 11:35:00,12.629,12.741,12.629,12.7,1250000.0
2007-07-10 11:40:00,12.613,12.773,12.613,12.758,1250000.0
2007-07-10 11:45:00,12.678,12.836,12.612,12.652,1750000.0
2007-07-10 11:50:00,12.757,12.763,12.611,12.74,1750000.0
2007-07-10 11:55:00,12.71,12.809,12.604,12.731,2000000.0
2007-07-10 12:00:00,12.684,12.782,12.633,12.633,2350000.0
2007-07-10 12:05:00,12.705,12.773,12.565,12.751,2350000.0
2007-07-10 12:10:00,12.737,12.796,12.607,12.738,1600000.0
2007-07-10 12:15:00,12.731,12.778,12.588,12.637,2000000.0
2007-07-10 12:20:00,12.664,12.765,12.586,12.708,1950000.0
2007-07-10 12:25:00,12.694,12.754,12.593,12.715,1850000.0
2007-07-10 12:30:00,12.673,12.767,12.641,12.737,1600000.0
2007-07-10 12:35:00,12.746,12.761,12.628,12.674,2400000.0
2007-07-10 12:40:00,12.712,12.763,12.623,12.753,1850000.0
2007-07-10 12:45:00,12.611,12.757,12.571,12.638,1900000.0
2007-07-10 12:50:00,12.633,12.761,12.609,12.679,1350000.0
2007-07-10 12:55:00,12.607,12.725,12.56,12.694,1050000.0
2007-07-10 13:00:00,12.737,12.758,12.595,12.708,2300000.0
2007-07-10 13:05:00,12.748,12.762,12.608,12.643,2150000.0
2007-07-10 13:10:00,12.739,12.767,12.612,12.704,1500000.0
2007-07-10 13:15:00,12.69,12.766,12.562,12.745,2250000.0
2007-07-10 13:20:00,12.732,12.775,12.595,12.641,2000000.0
2007-07-10 13:25:00,12.59,12.741,12.59,12.715,1450000.0
2007-07-10 13:30:00,12.624,12.74,12.618,12.659,1950000.0
2007-07-10 13:35:00,12.683,12.745,12.581,12.625,1450000.0
2007-07-10 13:40:00,12.729,12.811,12.588,12.594,2300000.0
2007-07-10 13:45:00,12.709,12.779,12.591,12.63,1950000.0
2007-07-10 13:50:00,12.653,12.78,12.595,12.758,2100000.0
2007-07-10 13:55:00,12.788,12.818,12.648,12.758,1800000.0
2007-07-10 14:00:00,12.758,12.83,12.676,12.768,1950000.0
2007-07-10 14:05:00,12.819,12.83,12.655,12.727,2000000.0
2007-07-10 14:10:00,12.776,12.849,12.674,12.722,2200000.0
2007-07-10 14:15:00,12.728,12.875,12.653,12.831,1900000.0
2007-07-10 14:20:00,12.82,12.884,12.664,12.738,2250000.0
2007-07-10 14:25:00,12.73,12.85,12.679,12.788,2050000.0
2007-07-10 14:30:00,12.808,12.86,12.703,12.838,2100000.0
2007-07-10 14:35:00,12.845,12.845,12.638,12.671,1950000.0
2007-07-10 14:40:00,12.671,12.826,12.66,12.739,2000000.0
2007-07-10 14:45:00,12.822,12.879,12.646,12.749,2250000.0
2007-07-10 14:50:00,12.726,12.852,12.663,12.733,2300000.0
2007-07-10 14:55:00,12.685,12.809,12.633,12.673,2150000.0
2007-07-10 15:00:00,12.776,12.803,12.623,12.623,2200000.0
2007-07-10 15:05:00,12.687,12.796,12.615,12.666,2300000.0
2007-07-10 15:10:00,12.683,12.83,12.63,12.711,2350000.0
2007-07-10 15:15:00,12.673,12.849,12.665,12.76,2400000.0
2007-07-10 15:20:00,12.776,12.824,12.666,12.72,2200000.0
2007-07-10 15:25:00,12.803,12.805,12.663,12.754,2050000.0
2007-07-10 15:30:00,12.776,12.836,12.642,12.81,2200000.0
2007-07-10 15:35:00,12.785,12.872,12.636,12.741,2350000.0
2007-07-10 15:40:00,12.7,12.809,12.653,12.727,2100000.0
2007-07-10 15:45:00,12.804,12.818,12.649,12.776,2200000.0
2007-07-10 15:50:00,12.727,12.826,12.67,12.774,1950000.0
2007-07-10 15:55:00,12.797,12.825,12.685,12.773,2600000.0
2007-07-10 16:00:00,12.75,12.84,12.67,12.731,1950000.0
2007-07-10 16:05:00,12.753,12.821,12.631,12.76,2200000.0
2007-07-10 16:10:00,12.734,12.803,12.61,12.673,2200000.0
2007-07-10 16:15:00,12.738,12.794,12.643,12.7,2050000.0
2007-07-10 16:20:00,12.685,12.798,12.627,12.759,2100000.0
2007-07-10 16:25:00,12.741,12.793,12.632,12.768,1950000.0
2007-07-10 16:30:00,12.706,12.818,12.633,12.695,2300000.0
2007-07-10 16:35:00,12.772,12.878,12.68,12.834,2350000.0
2007-07-10 16:40:00,12.869,12.891,12.729,12.861,2150000.0
2007-07-10 16:45:00,12.856,12.944,12.759,12.81,2150000.0
2007-07-10 16:50:00,12.917,12.948,12.795,12.825,2300000.0
2007-07-10 16:55:00,12.953,12.955,12.806,12.858,1950000.0
2007-07-10 17:00:00,12.783,12.94,12.783,12.899,2450000.0
2007-07-10 17:05:00,12.83,13.006,12.793,12.902,3500000.0
2007-07-10 17:10:00,12.812,12.948,12.773,12.884,2100000.0
2007-07-10 17:15:00,12.91,12.955,12.767,12.911,2800000.0
2007-07-10 17:20:00,12.832,13.0,12.825,12.825,2100000.0
2007-07-10 17:25:00,12.906,12.956,12.754,12.901,2300000.0
2007-07-10 17:30:00,12.899,12.927,12.766,12.803,2750000.0
2007-07-10 17:35:00,12.919,12.943,12.772,12.826,2850000.0
2007-07-10 17:40:00,12.869,12.938,12.749,12.923,1900000.0
2007-07-10 17:45:00,12.809,12.928,12.78,12.906,2000000.0
2007-07-10 17:50:00,12.929,12.98,12.78,12.782,2050000.0
2007-07-10 17:55:00,12.794,12.956,12.794,12.895,2350000.0
2007-07-10 18:00:00,12.911,12.95,12.77,12.865,1950000.0
2007-07-10 18:05:00,12.872,12.911,12.741,12.809,1850000.0
2007-07-10 18:10:00,12.767,12.931,12.724,12.861,2100000.0
2007-07-10 18:15:00,12.826,12.948,12.705,12.766,1950000.0
2007-07-10 18:20:00,12.859,12.906,12.724,12.768,2150000.0
2007-07-10 18:25:00,12.789,12.885,12.672,12.749,2200000.0
2007-07-10 18:30:00,12.88,12.903,12.738,12.825,2050000.0
2007-07-10 18:35:00,12.77,12.902,12.715,12.854,2150000.0
2007-07-10 18:40:00,12.745,12.889,12.73,12.811,2300000.0
2007-07-10 18:45:00,12.868,12.874,12.719,12.813,1500000.0
2007-07-10 18:50:00,12.819,12.874,12.713,12.874,1350000.0
2007-07-10 18:55:00,12.751,12.912,12.698,12.879,2350000.0
2007-07-10 19:00:00,12.861,12.886,12.707,12.747,1950000.0
2007-07-10 19:05:00,12.773,12.91,12.715,12.739,2000000.0
2007-07-10 19:10:00,12.831,12.85,12.703,12.788,2200000.0
2007-07-10 19:15:00,12.779,12.857,12.65,12.812,2050000.0
2007-07-10 19:20:00,12.717,12.884,12.683,12.771,2300000.0
2007-07-10 19:25:00,12.824,12.872,12.697,12.836,2100000.0
2007-07-10 19:30:00,12.798,12.888,12.726,12.726,1900000.0
2007-07-10 19:35:00,12.821,12.882,12.727,12.862,1600000.0
2007-07-10 19:40:00,12.756,12.849,12.701,12.816,1150000.0
2007-07-10 19:45:00,12.732,12.858,12.697,12.722,1800000.0
2007-07-10 19:50:00,12.718,12.864,12.718,12.864,550000.0
2007-07-10 19:55:00,12.789,12.839,12.706,12.811,1950000.0
2007-07-10 20:00:00,12.82,12.842,12.708,12.827,1300000.0
2007-07-10 20:05:00,12.745,12.857,12.722,12.737,1450000.0
2007-07-10 20:10:00,12.799,12.847,12.693,12.827,1250000.0
2007-07-10 20:15:00,12.821,12.875,12.713,12.79,1500000.0
2007-07-10 20:20:00,12.807,12.918,12.713,12.75,2050000.0
2007-07-10 20:25:00,12.863,12.892,12.762,12.765,750000.0
2007-07-10 20:30:00,12.697,12.879,12.669,12.724,2100000.0
2007-07-10 20:35:00,12.823,12.847,12.702,12.831,800000.0
2007-07-10 20:40:00,12.769,12.859,12.727,12.811,800000.0
2007-07-10 20:45:00,12.854,12.854,12.726,12.765,1000000.0
2007-07-10 20:50:00,12.803,12.856,12.697,12.734,1100000.0
2007-07-10 20:55:00,12.742,12.873,12.742,12.864,1050000.0
2007-07-10 21:00:00,12.849,12.869,12.735,12.807,1000000.0
2007-07-10 21:05:00,12.829,12.871,12.728,12.865,700000.0
2007-07-10 21:10:00,12.838,12.871,12.813,12.871,250000.0
2007-07-10 21:15:00,12.876,12.881,12.761,12.88,600000.0
2007-07-10 21:20:00,12.901,12.938,12.755,12.843,650000.0
2007-07-10 21:25:00,12.773,12.93,12.72,12.851,2000000.0
2007-07-10 21:30:00,12.853,12.89,12.731,12.881,1400000.0
2007-07-10 21:35:00,12.763,12.843,12.763,12.823,200000.0
2007-07-10 21:40:00,12.775,12.903,12.729,12.81,1300000.0
2007-07-10 21:45:00,12.828,12.876,12.745,12.847,550000.0
2007-07-10 21:50:00,12.789,12.873,12.766,12.766,550000.0
2007-07-10 21:55:00,12.766,12.851,12.762,12.851,400000.0
2007-07-10 22:00:00,12.839,12.883,12.759,12.767,800000.0
2007-07-10 22:05:00,12.853,12.867,12.718,12.764,850000.0
2007-07-10 22:10:00,12.87,12.897,12.725,12.771,1850000.0
2007-07-10 22:15:00,12.859,12.875,12.777,12.857,350000.0
2007-07-10 22:20:00,12.834,12.868,12.762,12.762,700000.0
2007-07-10 22:25:00,12.824,12.851,12.74,12.81,700000.0
2007-07-10 22:30:00,12.824,12.844,12.752,12.844,250000.0
2007-07-10 22:35:00,12.821,12.867,12.741,12.741,650000.0
2007-07-10 22:40:00,12.794,12.849,12.74,12.74,700000.0
2007-07-10 22:45:00,12.745,12.851,12.745,12.851,100000.0
2007-07-10 22:50:00,12.83,12.857,12.775,12.857,450000.0
2007-07-10 22:55:00,12.842,12.849,12.725,12.764,1150000.0
2007-07-10 23:00:00,12.844,12.855,12.761,12.844,650000.0
2007-07-10 23:05:00,12.824,12.844,12.752,12.844,250000.0
2007-07-10 23:15:00,12.834,12.855,12.762,12.855,250000.0
2007-07-10 23:25:00,12.844,12.853,12.771,12.853,250000.0
2007-07-10 23:40:00,12.835,12.844,12.761,12.844,250000.0
2007-07-10 23:45:00,12.824,12.844,12.752,12.844,250000.0
2007-07-10 23:55:00,12.881,12.881,12.739,12.739,250000.0
2007-07-11 00:00:00,12.9,12.99,12.723,12.795,950000.0
2007-07-11 00:05:00,12.821,12.851,12.693,12.783,1600000.0
2007-07-11 00:10:00,12.836,12.862,12.739,12.806,900000.0
2007-07-11 00:15:00,12.894,12.894,12.774,12.874,700000.0
2007-07-11 00:20:00,12.755,12.906,12.755,12.874,650000.0
2007-07-11 00:25:00,12.857,12.857,12.857,12.857,50000.0
2007-07-11 00:30:00,12.865,12.865,12.749,12.83,450000.0
2007-07-11 00:35:00,12.816,12.903,12.8,12.903,500000.0
2007-07-11 00:40:00,12.85,12.905,12.8,12.8,350000.0
2007-07-11 00:45:00,12.874,12.889,12.804,12.889,250000.0
2007-07-11 00:50:00,12.837,12.89,12.773,12.814,850000.0
2007-07-11 00:55:00,12.867,12.876,12.81,12.876,250000.0
2007-07-11 01:00:00,12.833,12.863,12.786,12.863,200000.0
2007-07-11 01:15:00,12.856,12.901,12.754,12.858,850000.0
2007-07-11 01:20:00,12.905,12.906,12.76,12.832,900000.0
2007-07-11 01:25:00,12.869,12.869,12.869,12.869,100000.0
2007-07-11 01:30:00,12.904,12.908,12.875,12.908,150000.0
2007-07-11 01:35:00,12.851,12.866,12.764,12.849,500000.0
2007-07-11 01:40:00,12.843,12.864,12.734,12.811,850000.0
2007-07-11 01:45:00,12.76,12.865,12.76,12.781,150000.0
2007-07-11 01:50:00,12.901,12.901,12.768,12.768,450000.0
2007-07-11 01:55:00,12.858,12.898,12.75,12.75,950000.0
2007-07-11 02:00:00,12.779,12.864,12.751,12.843,1100000.0
2007-07-11 02:05:00,12.751,12.885,12.73,12.804,1300000.0
2007-07-11 02:10:00,12.778,12.924,12.778,12.801,1500000.0
2007-07-11 02:15:00,12.852,12.898,12.852,12.898,150000.0
2007-07-11 02:20:00,12.855,12.89,12.779,12.847,700000.0
2007-07-11 02:25:00,12.875,12.905,12.761,12.789,1000000.0
2007-07-11 02:30:00,12.875,12.883,12.769,12.784,300000.0
2007-07-11 02:35:00,12.914,12.921,12.785,12.872,900000.0
2007-07-11 02:40:00,12.831,12.878,12.775,12.831,400000.0
2007-07-11 02:45:00,12.894,12.945,12.764,12.801,1550000.0
2007-07-11 02:50:00,12.938,12.947,12.79,12.79,250000.0
2007-07-11 02:55:00,12.849,12.871,12.779,12.866,350000.0
2007-07-11 03:00:00,12.879,12.881,12.773,12.873,800000.0
2007-07-11 03:05:00,12.861,12.876,12.791,12.876,250000.0
2007-07-11 03:10:00,12.866,12.879,12.796,12.879,250000.0
2007-07-11 03:15:00,12.864,12.879,12.791,12.876,500000.0
2007-07-11 03:20:00,12.871,12.871,12.742,12.863,850000.0
2007-07-11 03:25:00,12.866,12.91,12.788,12.91,550000.0
2007-07-11 03:30:00,12.805,12.913,12.779,12.82,1100000.0
2007-07-11 03:35:00,12.905,12.91,12.804,12.91,300000.0
2007-07-11 03:40:00,12.885,12.93,12.756,12.887,1500000.0
2007-07-11 03:50:00,12.806,12.822,12.782,12.822,350000.0
2007-07-11 03:55:00,12.898,12.898,12.741,12.84,1200000.0
2007-07-11 04:00:00,12.873,12.887,12.754,12.877,1350000.0
2007-07-11 04:05:00,12.861,12.879,12.773,12.845,700000.0
2007-07-11 04:10:00,12.861,12.88,12.766,12.837,900000.0
2007-07-11 04:15:00,12.761,12.883,12.727,12.775,1250000.0
2007-07-11 04:25:00,12.856,12.875,12.782,12.875,500000.0
2007-07-11 04:30:00,12.859,12.874,12.789,12.874,250000.0
2007-07-11 04:35:00,12.869,12.869,12.763,12.864,700000.0
2007-07-11 04:50:00,12.854,12.875,12.753,12.83,700000.0
2007-07-11 04:55:00,12.825,12.874,12.768,12.84,650000.0
2007-07-11 05:00:00,12.872,12.876,12.745,12.867,1500000.0
2007-07-11 05:05:00,12.864,12.913,12.763,12.908,1700000.0
2007-07-11 05:10:00,12.847,12.931,12.708,12.809,850000.0
2007-07-11 05:15:00,12.891,12.915,12.796,12.864,450000.0
2007-07-11 05:20:00,12.829,12.9,12.781,12.885,500000.0
2007-07-11 05:25:00,12.866,12.881,12.767,12.767,350000.0
2007-07-11 05:30:00,12.854,12.879,12.773,12.845,700000.0
2007-07-11 05:35:00,12.864,12.933,12.793,12.896,600000.0
2007-07-11 05:40:00,12.866,12.881,12.796,12.81,350000.0
2007-07-11 05:45:00,12.847,12.876,12.77,12.842,550000.0
2007-07-11 05:50:00,12.805,12.887,12.791,12.887,700000.0
2007-07-11 05:55:00,12.873,12.876,12.744,12.806,1250000.0
2007-07-11 06:00:00,12.908,12.908,12.768,12.789,400000.0
2007-07-11 06:05:00,12.796,12.874,12.793,12.828,350000.0
2007-07-11 06:10:00,12.859,12.895,12.753,12.847,900000.0
2007-07-11 06:15:00,12.863,12.887,12.749,12.84,650000.0
2007-07-11 06:20:00,12.844,12.859,12.774,12.859,250000.0
2007-07-11 06:25:00,12.844,12.902,12.774,12.852,700000.0
2007-07-11 06:30:00,12.853,12.893,12.753,12.86,1500000.0
2007-07-11 06:35:00,12.859,12.862,12.772,12.8,750000.0
2007-07-11 06:40:00,12.817,12.868,12.773,12.853,850000.0
2007-07-11 06:45:00,12.862,12.874,12.748,12.812,700000.0
2007-07-11 06:50:00,12.777,12.931,12.768,12.863,1050000.0
2007-07-11 06:55:00,12.854,12.863,12.781,12.863,250000.0
2007-07-11 07:05:00,12.774,12.882,12.774,12.866,700000.0
2007-07-11 07:10:00,12.768,12.892,12.75,12.79,750000.0
2007-07-11 07:15:00,12.774,12.899,12.742,12.895,1350000.0
2007-07-11 07:20:00,12.885,12.909,12.775,12.851,1200000.0
2007-07-11 07:25:00,12.792,12.923,12.768,12.812,1550000.0
2007-07-11 07:30:00,12.894,12.913,12.776,12.877,1650000.0
2007-07-11 07:35:00,12.881,12.91,12.755,12.898,1700000.0
2007-07-11 07:40:00,12.889,12.931,12.773,12.87,1200000.0
2007-07-11 07:45:00,12.854,12.95,12.773,12.868,1950000.0
2007-07-11 07:50:00,12.778,12.937,12.778,12.879,1450000.0
2007-07-11 07:55:00,12.768,12.941,12.768,12.929,1750000.0
2007-07-11 08:00:00,12.8,12.919,12.771,12.879,2050000.0
2007-07-11 08:05:00,12.922,12.927,12.79,12.847,1650000.0
2007-07-11 08:10:00,12.874,12.935,12.792,12.815,1350000.0
2007-07-11 08:15:00,12.876,12.945,12.773,12.81,1950000.0
2007-07-11 08:20:00,12.795,12.924,12.777,12.921,1800000.0
2007-07-11 08:25:00,12.892,12.958,12.824,12.833,1600000.0
2007-07-11 08:30:00,12.86,13.007,12.791,12.925,2050000.0
2007-07-11 08:35:00,12.87,12.99,12.818,12.892,1750000.0
2007-07-11 08:40:00,12.947,12.989,12.809,12.918,1400000.0
2007-07-11 08:45:00,12.921,12.949,12.777,12.925,2100000.0
2007-07-11 08:50:00,12.844,12.948,12.779,12.905,1400000.0
2007-07-11 08:55:00,12.964,12.964,12.824,12.886,2000000.0
2007-07-11 09:00:00,12.908,12.972,12.812,12.832,2200000.0
2007-07-11 09:05:00,12.857,12.968,12.808,12.914,2250000.0
2007-07-11 09:10:00,12.849,12.998,12.746,12.825,1900000.0
2007-07-11 09:15:00,12.878,12.955,12.785,12.856,2150000.0
2007-07-11 09:20:00,12.896,12.992,12.799,12.88,2150000.0
2007-07-11 09:25:00,12.92,12.954,12.787,12.884,3100000.0
2007-07-11 09:30:00,12.841,12.946,12.795,12.847,950000.0
2007-07-11 09:35:00,12.941,12.952,12.797,12.838,1750000.0
2007-07-11 09:40:00,12.922,12.981,12.798,12.861,2150000.0
2007-07-11 09:45:00,12.896,12.949,12.776,12.903,2200000.0
2007-07-11 09:50:00,12.92,12.95,12.793,12.948,2150000.0
2007-07-11 09:55:00,12.869,12.965,12.75,12.878,2050000.0
2007-07-11 10:00:00,12.95,12.95,12.805,12.902,1850000.0
2007-07-11 10:05:00,12.852,12.927,12.787,12.839,1300000.0
2007-07-11 10:10:00,12.916,12.944,12.735,12.843,2050000.0
2007-07-11 10:15:00,12.806,12.989,12.759,12.835,1750000.0
2007-07-11 10:20:00,12.823,12.932,12.754,12.879,2250000.0
2007-07-11 10:25:00,12.914,13.005,12.763,12.83,2300000.0
2007-07-11 10:30:00,12.929,12.963,12.763,12.903,1800000.0
2007-07-11 10:35:00,12.832,12.942,12.758,12.833,2250000.0
2007-07-11 10:40:00,12.85,12.948,12.769,12.811,2150000.0
2007-07-11 10:45:00,12.872,12.917,12.729,12.884,2150000.0
2007-07-11 10:50:00,12.813,12.984,12.794,12.936,2200000.0
2007-07-11 10:55:00,12.865,12.954,12.785,12.932,1600000.0
2007-07-11 11:00:00,12.835,12.939,12.814,12.849,1800000.0
2007-07-11 11:05:00,12.888,12.992,12.759,12.818,2000000.0
2007-07-11 11:10:00,12.807,12.954,12.763,12.858,2250000.0
2007-07-11 11:15:00,12.936,12.979,12.772,12.812,1750000.0
2007-07-11 11:20:00,12.908,12.968,12.785,12.841,2250000.0
2007-07-11 11:25:00,12.832,12.949,12.748,12.8,2200000.0
2007-07-11 11:30:00,12.84,12.946,12.749,12.904,2200000.0
2007-07-11 11:35:00,12.917,12.921,12.765,12.899,2350000.0
2007-07-11 11:40:00,12.917,12.941,12.792,12.934,2150000.0
2007-07-11 11:45:00,12.938,12.938,12.753,12.792,1700000.0
2007-07-11 11:50:00,12.916,12.956,12.741,12.929,2250000.0
2007-07-11 11:55:00,12.868,12.948,12.771,12.911,2300000.0
2007-07-11 12:00:00,12.85,12.945,12.762,12.809,2350000.0
2007-07-11 12:05:00,12.917,12.93,12.774,12.922,2350000.0
2007-07-11 12:10:00,12.912,12.93,12.732,12.897,2050000.0
2007-07-11 12:15:00,12.84,12.913,12.774,12.774,1200000.0
2007-07-11 12:20:00,12.888,12.93,12.758,12.859,2300000.0
2007-07-11 12:25:00,12.93,12.951,12.785,12.865,1800000.0
2007-07-11 12:30:00,12.851,12.935,12.763,12.913,2000000.0
2007-07-11 12:35:00,12.898,12.937,12.769,12.812,1500000.0
2007-07-11 12:40:00,12.888,12.924,12.746,12.901,1850000.0
2007-07-11 12:45:00,12.807,12.928,12.757,12.844,1900000.0
2007-07-11 12:50:00,12.795,12.934,12.73,12.898,2100000.0
2007-07-11 12:55:00,12.806,12.935,12.762,12.8,2400000.0
2007-07-11 13:00:00,12.924,12.924,12.758,12.889,1950000.0
2007-07-11 13:05:00,12.924,12.941,12.8,12.833,2150000.0
2007-07-11 13:10:00,12.803,12.97,12.769,12.892,2000000.0
2007-07-11 13:15:00,12.909,12.983,12.773,12.911,2250000.0
2007-07-11 13:20:00,12.926,12.985,12.799,12.886,2350000.0
2007-07-11 13:25:00,12.82,12.953,12.794,12.918,1850000.0
2007-07-11 13:30:00,12.822,12.942,12.796,12.834,1950000.0
2007-07-11 13:35:00,12.924,12.963,12.797,12.813,1850000.0
2007-07-11 13:40:00,12.929,12.941,12.779,12.779,2050000.0
2007-07-11 13:45:00,12.861,12.949,12.769,12.823,1950000.0
2007-07-11 13:50:00,12.83,12.936,12.744,12.873,2100000.0
2007-07-11 13:55:00,12.905,12.923,12.775,12.852,1800000.0
2007-07-11 14:00:00,12.917,12.927,12.749,12.852,1550000.0
2007-07-11 14:05:00,12.888,12.958,12.784,12.82,2000000.0
2007-07-11 14:10:00,12.861,12.952,12.757,12.784,1950000.0
2007-07-11 14:15:00,12.827,12.913,12.744,12.849,1550000.0
2007-07-11 14:20:00,12.894,12.923,12.753,12.836,2250000.0
2007-07-11 14:25:00,12.786,12.929,12.758,12.905,1850000.0
2007-07-11 14:30:00,12.899,12.94,12.77,12.871,2100000.0
2007-07-11 14:35:00,12.889,12.897,12.732,12.782,1950000.0
2007-07-11 14:40:00,12.785,12.921,12.749,12.835,2000000.0
2007-07-11 14:45:00,12.903,12.968,12.762,12.85,2250000.0
2007-07-11 14:50:00,12.775,12.916,12.744,12.841,1900000.0
2007-07-11 14:55:00,12.812,12.921,12.758,12.84,2050000.0
2007-07-11 15:00:00,12.894,12.947,12.772,12.772,2000000.0
2007-07-11 15:05:00,12.859,12.919,12.743,12.787,2300000.0
2007-07-11 15:10:00,12.822,12.927,12.726,12.828,2350000.0
2007-07-11 15:15:00,12.781,12.904,12.733,12.796,2400000.0
2007-07-11 15:20:00,12.848,12.902,12.71,12.756,2100000.0
2007-07-11 15:25:00,12.853,12.886,12.742,12.836,2000000.0
2007-07-11 15:30:00,12.873,12.88,12.73,12.87,2200000.0
2007-07-11 15:35:00,12.85,12.904,12.692,12.777,2350000.0
2007-07-11 15:40:00,12.747,12.889,12.717,12.785,2100000.0
2007-07-11 15:45:00,12.89,12.906,12.696,12.865,2200000.0
2007-07-11 15:50:00,12.809,12.895,12.733,12.844,1950000.0
2007-07-11 15:55:00,12.863,12.89,12.75,12.848,2600000.0
2007-07-11 16:00:00,12.805,12.904,12.749,12.824,1950000.0
2007-07-11 16:05:00,12.795,12.912,12.727,12.817,2200000.0
2007-07-11 16:10:00,12.851,12.911,12.727,12.769,2200000.0
2007-07-11 16:15:00,12.824,12.884,12.74,12.787,2050000.0
2007-07-11 16:20:00,12.748,12.858,12.705,12.787,1750000.0
2007-07-11 16:25:00,12.807,12.857,12.692,12.852,2050000.0
2007-07-11 16:30:00,12.753,12.858,12.708,12.744,2300000.0
2007-07-11 16:35:00,12.812,12.863,12.707,12.839,2350000.0
2007-07-11 16:40:00,12.857,12.864,12.705,12.862,2000000.0
2007-07-11 16:45:00,12.848,12.853,12.695,12.705,1950000.0
2007-07-11 16:50:00,12.825,12.851,12.685,12.699,2200000.0
2007-07-11 16:55:00,12.823,12.842,12.688,12.745,2200000.0
2007-07-11 17:00:00,12.688,12.828,12.657,12.802,2450000.0
2007-07-11 17:05:00,12.752,12.9,12.675,12.786,3500000.0
2007-07-11 17:10:00,12.696,12.851,12.653,12.781,2100000.0
2007-07-11 17:15:00,12.806,12.849,12.663,12.777,3050000.0
2007-07-11 17:20:00,12.712,12.843,12.671,12.71,2100000.0
2007-07-11 17:25:00,12.745,12.809,12.657,12.797,2050000.0
2007-07-11 17:30:00,12.803,12.846,12.672,12.722,2800000.0
2007-07-11 17:35:00,12.849,12.897,12.656,12.712,2550000.0
2007-07-11 17:40:00,12.796,12.859,12.67,12.814,2000000.0
2007-07-11 17:45:00,12.74,12.862,12.667,12.802,2100000.0
2007-07-11 17:50:00,12.805,12.825,12.648,12.786,2350000.0
2007-07-11 17:55:00,12.642,12.85,12.629,12.806,2350000.0
2007-07-11 18:00:00,12.822,12.825,12.653,12.798,1900000.0
2007-07-11 18:05:00,12.8,12.877,12.682,12.78,2100000.0
2007-07-11 18:10:00,12.695,12.88,12.67,12.85,2100000.0
2007-07-11 18:15:00,12.796,12.875,12.68,12.733,2000000.0
2007-07-11 18:20:00,12.828,12.857,12.692,12.698,1900000.0
2007-07-11 18:25:00,12.749,12.844,12.67,12.732,2200000.0
2007-07-11 18:30:00,12.849,12.85,12.699,12.841,2050000.0
2007-07-11 18:35:00,12.772,12.897,12.71,12.877,2000000.0
2007-07-11 18:40:00,12.73,12.886,12.7,12.768,2300000.0
2007-07-11 18:45:00,12.772,12.888,12.739,12.809,1950000.0
2007-07-11 18:50:00,12.849,12.885,12.717,12.86,2000000.0
2007-07-11 18:55:00,12.727,12.899,12.727,12.878,2350000.0
2007-07-11 19:00:00,12.789,12.894,12.688,12.795,2000000.0
2007-07-11 19:05:00,12.807,12.873,12.723,12.767,1850000.0
2007-07-11 19:10:00,12.847,12.863,12.701,12.841,2050000.0
2007-07-11 19:15:00,12.852,12.882,12.725,12.783,1700000.0
2007-07-11 19:20:00,12.757,12.876,12.72,12.746,1650000.0
2007-07-11 19:25:00,12.82,12.864,12.699,12.849,1650000.0
2007-07-11 19:30:00,12.801,12.817,12.696,12.791,1050000.0
2007-07-11 19:35:00,12.816,12.856,12.693,12.856,1150000.0
2007-07-11 19:40:00,12.714,12.859,12.66,12.712,1550000.0
2007-07-11 19:45:00,12.821,12.851,12.706,12.747,1500000.0
2007-07-11 19:50:00,12.731,12.848,12.731,12.841,800000.0
2007-07-11 19:55:00,12.799,12.856,12.713,12.823,1350000.0
2007-07-11 20:00:00,12.729,12.86,12.716,12.828,1150000.0
2007-07-11 20:05:00,12.712,12.831,12.712,12.793,900000.0
2007-07-11 20:10:00,12.789,12.823,12.683,12.786,1150000.0
2007-07-11 20:15:00,12.817,12.823,12.679,12.748,800000.0
2007-07-11 20:20:00,12.781,12.864,12.683,12.74,1600000.0
2007-07-11 20:25:00,12.801,12.833,12.68,12.704,1300000.0
2007-07-11 20:30:00,12.72,12.859,12.65,12.797,1650000.0
2007-07-11 20:35:00,12.806,12.853,12.668,12.809,1600000.0
2007-07-11 20:40:00,12.76,12.843,12.706,12.733,1300000.0
2007-07-11 20:45:00,12.826,12.928,12.715,12.867,1850000.0
2007-07-11 20:50:00,12.748,12.921,12.691,12.808,2100000.0
2007-07-11 20:55:00,12.799,12.799,12.693,12.765,450000.0
2007-07-11 21:00:00,12.8,12.831,12.745,12.831,450000.0
2007-07-11 21:05:00,12.831,12.868,12.825,12.868,300000.0
2007-07-11 21:10:00,12.789,12.838,12.789,12.838,100000.0
2007-07-11 21:15:00,12.829,12.846,12.733,12.846,950000.0
2007-07-11 21:20:00,12.896,12.942,12.721,12.721,1200000.0
2007-07-11 21:25:00,12.77,12.868,12.712,12.724,800000.0
2007-07-11 21:30:00,12.841,12.867,12.715,12.823,1050000.0
2007-07-11 21:35:00,12.767,12.86,12.727,12.781,1350000.0
2007-07-11 21:40:00,12.749,12.779,12.741,12.779,150000.0
2007-07-11 21:45:00,12.821,12.836,12.706,12.782,1150000.0
2007-07-11 21:50:00,12.816,12.848,12.712,12.812,1800000.0
2007-07-11 21:55:00,12.822,12.874,12.749,12.873,750000.0
2007-07-11 22:00:00,12.836,12.836,12.73,12.834,700000.0
2007-07-11 22:05:00,12.818,12.833,12.73,12.73,350000.0
2007-07-11 22:10:00,12.823,12.842,12.71,12.746,750000.0
2007-07-11 22:15:00,12.814,12.834,12.741,12.834,500000.0
2007-07-11 22:20:00,12.754,12.845,12.754,12.827,400000.0
2007-07-11 22:25:00,12.839,12.858,12.743,12.743,700000.0
2007-07-11 22:30:00,12.79,12.79,12.79,12.79,50000.0
2007-07-11 22:35:00,12.795,12.855,12.723,12.723,750000.0
2007-07-11 22:40:00,12.826,12.834,12.716,12.828,1300000.0
2007-07-11 22:45:00,12.818,12.84,12.733,12.805,900000.0
2007-07-11 22:50:00,12.835,12.848,12.737,12.834,950000.0
2007-07-11 22:55:00,12.842,12.842,12.751,12.841,350000.0
2007-07-11 23:00:00,12.834,12.855,12.762,12.855,250000.0
2007-07-11 23:05:00,12.826,12.834,12.705,12.781,700000.0
2007-07-11 23:10:00,12.83,12.842,12.718,12.791,700000.0
2007-07-11 23:15:00,12.804,12.836,12.751,12.821,600000.0
2007-07-11 23:20:00,12.824,12.844,12.752,12.844,250000.0
2007-07-11 23:30:00,12.834,12.855,12.762,12.855,250000.0
2007-07-11 23:40:00,12.844,12.853,12.771,12.853,250000.0
2007-07-12 00:00:00,12.9,13.11,12.784,12.869,500000.0
2007-07-12 00:05:00,12.85,12.866,12.717,12.744,850000.0
2007-07-12 00:10:00,12.74,12.839,12.732,12.796,450000.0
2007-07-12 00:15:00,12.871,12.873,12.752,12.846,1150000.0
2007-07-12 00:20:00,12.834,12.849,12.74,12.812,700000.0
2007-07-12 00:25:00,12.857,12.874,12.73,12.778,650000.0
2007-07-12 00:30:00,12.852,12.852,12.732,12.811,450000.0
2007-07-12 00:35:00,12.78,12.872,12.78,12.869,400000.0
2007-07-12 00:45:00,12.851,12.854,12.745,12.854,750000.0
2007-07-12 00:50:00,12.849,12.849,12.743,12.815,450000.0
2007-07-12 00:55:00,12.856,12.856,12.75,12.855,600000.0
2007-07-12 01:00:00,12.856,12.856,12.733,12.845,1150000.0
2007-07-12 01:10:00,12.855,12.855,12.735,12.813,600000.0
2007-07-12 01:15:00,12.834,12.851,12.762,12.851,500000.0
2007-07-12 01:20:00,12.856,12.904,12.763,12.825,1800000.0
2007-07-12 01:30:00,12.848,12.892,12.708,12.766,1100000.0
2007-07-12 01:40:00,12.851,12.852,12.725,12.801,1300000.0
2007-07-12 01:45:00,12.839,12.854,12.729,12.829,750000.0
2007-07-12 01:50:00,12.867,12.887,12.746,12.746,550000.0
2007-07-12 01:55:00,12.778,12.875,12.731,12.812,850000.0
2007-07-12 02:00:00,12.774,12.859,12.751,12.755,600000.0
2007-07-12 02:05:00,12.825,12.862,12.73,12.803,750000.0
2007-07-12 02:10:00,12.833,12.866,12.745,12.805,1200000.0
2007-07-12 02:15:00,12.834,12.834,12.78,12.78,100000.0
2007-07-12 02:20:00,12.863,12.869,12.79,12.843,450000.0
2007-07-12 02:25:00,12.827,12.843,12.733,12.733,600000.0
2007-07-12 02:30:00,12.829,12.871,12.723,12.784,1050000.0
2007-07-12 02:35:00,12.879,12.879,12.759,12.878,500000.0
2007-07-12 02:45:00,12.76,12.895,12.733,12.733,550000.0
2007-07-12 02:50:00,12.844,12.853,12.771,12.853,250000.0
2007-07-12 02:55:00,12.845,12.855,12.773,12.855,250000.0
2007-07-12 03:00:00,12.864,12.897,12.76,12.791,900000.0
2007-07-12 03:05:00,12.787,12.886,12.765,12.84,1150000.0
2007-07-12 03:10:00,12.834,12.864,12.728,12.864,600000.0
2007-07-12 03:15:00,12.793,12.886,12.774,12.848,450000.0
2007-07-12 03:20:00,12.835,12.866,12.835,12.866,100000.0
2007-07-12 03:25:00,12.851,12.883,12.745,12.873,1400000.0
2007-07-12 03:30:00,12.884,12.884,12.764,12.883,500000.0
2007-07-12 03:35:00,12.807,12.849,12.739,12.815,650000.0
2007-07-12 03:40:00,12.745,12.848,12.733,12.805,550000.0
2007-07-12 03:45:00,12.834,12.849,12.764,12.849,250000.0
2007-07-12 03:50:00,12.836,12.852,12.766,12.852,500000.0
2007-07-12 03:55:00,12.84,12.904,12.763,12.848,800000.0
2007-07-12 04:00:00,12.836,12.849,12.761,12.849,500000.0
2007-07-12 04:05:00,12.798,12.848,12.798,12.838,350000.0
2007-07-12 04:10:00,12.857,12.869,12.761,12.828,450000.0
2007-07-12 04:20:00,12.859,12.859,12.727,12.749,600000.0
2007-07-12 04:25:00,12.827,12.843,12.755,12.843,250000.0
2007-07-12 04:30:00,12.855,12.866,12.758,12.823,500000.0
2007-07-12 04:35:00,12.835,12.844,12.761,12.844,250000.0
2007-07-12 04:40:00,12.851,12.851,12.743,12.815,500000.0
2007-07-12 04:45:00,12.835,12.859,12.761,12.859,500000.0
2007-07-12 04:50:00,12.854,12.869,12.784,12.869,250000.0
2007-07-12 04:55:00,12.854,12.854,12.748,12.82,450000.0
2007-07-12 05:00:00,12.853,12.853,12.853,12.853,50000.0
2007-07-12 05:10:00,12.892,12.895,12.81,12.884,250000.0
2007-07-12 05:15:00,12.769,12.888,12.769,12.801,350000.0
2007-07-12 05:20:00,12.861,12.894,12.83,12.83,300000.0
2007-07-12 05:30:00,12.844,12.859,12.735,12.811,700000.0
2007-07-12 05:35:00,12.755,12.861,12.743,12.815,1000000.0
2007-07-12 05:40:00,12.899,12.899,12.779,12.79,750000.0
2007-07-12 05:45:00,12.844,12.859,12.774,12.853,300000.0
2007-07-12 05:50:00,12.79,12.859,12.775,12.859,650000.0
2007-07-12 05:55:00,12.852,12.856,12.736,12.856,700000.0
2007-07-12 06:00:00,12.914,12.914,12.753,12.808,500000.0
2007-07-12 06:05:00,12.856,12.859,12.806,12.841,300000.0
2007-07-12 06:10:00,12.829,12.829,12.721,12.819,1400000.0
2007-07-12 06:15:00,12.804,12.854,12.718,12.795,1300000.0
2007-07-12 06:20:00,12.744,12.843,12.723,12.783,850000.0
2007-07-12 06:25:00,12.825,12.859,12.721,12.806,850000.0
2007-07-12 06:30:00,12.735,12.888,12.694,12.811,1550000.0
2007-07-12 06:35:00,12.845,12.881,12.731,12.849,1900000.0
2007-07-12 06:40:00,12.894,12.912,12.734,12.764,1250000.0
2007-07-12 06:45:00,12.738,12.898,12.721,12.721,1050000.0
2007-07-12 06:50:00,12.74,12.892,12.74,12.755,700000.0
2007-07-12 06:55:00,12.769,12.876,12.753,12.753,350000.0
2007-07-12 07:00:00,12.736,12.861,12.722,12.809,850000.0
2007-07-12 07:05:00,12.84,12.852,12.72,12.77,450000.0
2007-07-12 07:10:00,12.814,12.829,12.744,12.829,250000.0
2007-07-12 07:15:00,12.744,12.907,12.723,12.862,1800000.0
2007-07-12 07:20:00,12.782,12.864,12.752,12.818,600000.0
2007-07-12 07:25:00,12.808,12.884,12.723,12.778,1000000.0
2007-07-12 07:30:00,12.827,12.869,12.738,12.828,650000.0
2007-07-12 07:35:00,12.834,12.858,12.71,12.841,1250000.0
2007-07-12 07:40:00,12.841,12.886,12.747,12.85,1050000.0
2007-07-12 07:45:00,12.79,12.875,12.71,12.808,1950000.0
2007-07-12 07:50:00,12.718,12.882,12.694,12.8,1600000.0
2007-07-12 07:55:00,12.686,12.869,12.686,12.823,1750000.0
2007-07-12 08:00:00,12.707,12.902,12.683,12.793,2050000.0
2007-07-12 08:05:00,12.838,12.845,12.693,12.775,1350000.0
2007-07-12 08:10:00,12.824,12.873,12.724,12.816,1400000.0
2007-07-12 08:15:00,12.788,12.867,12.705,12.732,2050000.0
2007-07-12 08:20:00,12.749,12.914,12.687,12.834,1250000.0
2007-07-12 08:25:00,12.803,12.864,12.718,12.747,1750000.0
2007-07-12 08:30:00,12.754,12.85,12.688,12.829,2050000.0
2007-07-12 08:35:00,12.741,12.875,12.698,12.747,1750000.0
2007-07-12 08:40:00,12.845,12.865,12.696,12.784,1500000.0
2007-07-12 08:45:00,12.822,12.878,12.723,12.836,2100000.0
2007-07-12 08:50:00,12.749,12.861,12.705,12.751,1350000.0
2007-07-12 08:55:00,12.865,12.891,12.739,12.819,2000000.0
2007-07-12 09:00:00,12.836,12.898,12.721,12.77,2200000.0
2007-07-12 09:05:00,12.762,12.902,12.735,12.875,2250000.0
2007-07-12 09:10:00,12.792,12.907,12.736,12.807,1900000.0
2007-07-12 09:15:00,12.838,12.891,12.745,12.813,2150000.0
2007-07-12 09:20:00,12.839,12.904,12.749,12.818,1700000.0
2007-07-12 09:25:00,12.867,12.9,12.715,12.861,2750000.0
2007-07-12 09:30:00,12.809,12.922,12.75,12.82,1800000.0
2007-07-12 09:35:00,12.872,12.911,12.711,12.759,2100000.0
2007-07-12 09:40:00,12.843,12.92,12.699,12.778,1800000.0
2007-07-12 09:45:00,12.836,12.86,12.692,12.737,1250000.0
2007-07-12 09:50:00,12.85,12.889,12.711,12.813,2900000.0
2007-07-12 09:55:00,12.845,12.875,12.742,12.831,1250000.0
2007-07-12 10:00:00,12.89,12.894,12.754,12.894,1450000.0
2007-07-12 10:05:00,12.821,12.933,12.729,12.864,2200000.0
2007-07-12 10:10:00,12.878,12.93,12.779,12.858,2050000.0
2007-07-12 10:15:00,12.886,12.941,12.739,12.781,2200000.0
2007-07-12 10:20:00,12.785,12.966,12.77,12.837,2250000.0
2007-07-12 10:25:00,12.885,12.901,12.737,12.739,2300000.0
2007-07-12 10:30:00,12.874,12.915,12.755,12.791,1850000.0
2007-07-12 10:35:00,12.821,12.915,12.711,12.854,2250000.0
2007-07-12 10:40:00,12.823,12.921,12.732,12.742,2150000.0
2007-07-12 10:45:00,12.842,12.916,12.71,12.831,2150000.0
2007-07-12 10:50:00,12.777,12.921,12.715,12.902,2200000.0
2007-07-12 10:55:00,12.817,12.879,12.715,12.877,2100000.0
2007-07-12 11:00:00,12.767,12.898,12.763,12.842,2350000.0
2007-07-12 11:05:00,12.83,12.896,12.729,12.759,2000000.0
2007-07-12 11:10:00,12.762,12.906,12.762,12.815,2250000.0
2007-07-12 11:15:00,12.888,12.896,12.724,12.804,2100000.0
2007-07-12 11:20:00,12.862,12.92,12.725,12.773,2250000.0
2007-07-12 11:25:00,12.769,12.894,12.708,12.745,1550000.0
2007-07-12 11:30:00,12.776,12.916,12.711,12.874,2200000.0
2007-07-12 11:35:00,12.849,12.881,12.719,12.878,2350000.0
2007-07-12 11:40:00,12.864,12.897,12.706,12.887,2150000.0
2007-07-12 11:45:00,12.798,12.892,12.737,12.79,2200000.0
2007-07-12 11:50:00,12.868,12.899,12.692,12.884,2250000.0
2007-07-12 11:55:00,12.848,12.91,12.701,12.846,2300000.0
2007-07-12 12:00:00,12.84,12.923,12.717,12.719,2350000.0
2007-07-12 12:05:00,12.858,12.913,12.714,12.887,2350000.0
2007-07-12 12:10:00,12.91,12.927,12.717,12.878,2050000.0
2007-07-12 12:15:00,12.885,12.914,12.744,12.765,2000000.0
2007-07-12 12:20:00,12.884,12.908,12.747,12.886,1750000.0
2007-07-12 12:25:00,12.891,12.914,12.71,12.877,2300000.0
2007-07-12 12:30:00,12.794,12.931,12.767,12.924,2000000.0
2007-07-12 12:35:00,12.921,12.937,12.804,12.86,2400000.0
2007-07-12 12:40:00,12.865,12.947,12.791,12.791,1000000.0
2007-07-12 12:45:00,12.822,12.952,12.755,12.81,1900000.0
2007-07-12 12:50:00,12.847,12.971,12.797,12.862,2100000.0
2007-07-12 12:55:00,12.803,12.957,12.744,12.809,2400000.0
2007-07-12 13:00:00,12.921,12.957,12.76,12.895,2300000.0
2007-07-12 13:05:00,12.936,12.961,12.775,12.812,2150000.0
2007-07-12 13:10:00,12.741,12.969,12.741,12.904,2000000.0
2007-07-12 13:15:00,12.898,12.961,12.765,12.939,2250000.0
2007-07-12 13:20:00,12.932,12.982,12.807,12.856,2000000.0
2007-07-12 13:25:00,12.819,12.968,12.782,12.906,1050000.0
2007-07-12 13:30:00,12.82,12.949,12.82,12.85,1600000.0
2007-07-12 13:35:00,12.953,12.954,12.796,12.822,1450000.0
2007-07-12 13:40:00,12.952,12.952,12.768,12.791,1550000.0
2007-07-12 13:45:00,12.893,12.932,12.764,12.782,1600000.0
2007-07-12 13:50:00,12.798,12.935,12.746,12.898,1350000.0
2007-07-12 13:55:00,12.937,12.959,12.778,12.897,1800000.0
2007-07-12 14:00:00,12.944,12.948,12.78,12.89,1950000.0
2007-07-12 14:05:00,12.919,12.936,12.793,12.858,2000000.0
2007-07-12 14:10:00,12.915,12.972,12.797,12.849,1950000.0
2007-07-12 14:15:00,12.883,13.007,12.798,12.928,1900000.0
2007-07-12 14:20:00,12.926,12.971,12.791,12.864,2250000.0
2007-07-12 14:25:00,12.855,12.965,12.81,12.935,2000000.0
2007-07-12 14:30:00,12.911,13.011,12.85,12.976,2100000.0
2007-07-12 14:35:00,12.96,12.983,12.84,12.886,1950000.0
2007-07-12 14:40:00,12.866,12.988,12.808,12.893,2000000.0
2007-07-12 14:45:00,12.934,12.993,12.805,12.934,2250000.0
2007-07-12 14:50:00,12.888,13.026,12.801,12.907,1800000.0
2007-07-12 14:55:00,12.831,12.952,12.782,12.792,1950000.0
2007-07-12 15:00:00,12.931,12.939,12.78,12.789,2000000.0
2007-07-12 15:05:00,12.869,12.936,12.785,12.824,2300000.0
2007-07-12 15:10:00,12.833,12.938,12.769,12.828,2350000.0
2007-07-12 15:15:00,12.796,12.963,12.78,12.86,2400000.0
2007-07-12 15:20:00,12.86,12.966,12.75,12.961,2250000.0
2007-07-12 15:25:00,12.83,12.945,12.813,12.919,1850000.0
2007-07-12 15:30:00,12.947,13.009,12.811,12.983,2500000.0
2007-07-12 15:35:00,12.961,13.042,12.852,12.941,2350000.0
2007-07-12 15:40:00,12.925,13.059,12.897,12.961,2100000.0
2007-07-12 15:45:00,13.04,13.054,12.875,13.015,2200000.0
2007-07-12 15:50:00,12.966,13.046,12.844,12.992,1950000.0
2007-07-12 15:55:00,13.026,13.067,12.899,13.006,2600000.0
2007-07-12 16:00:00,12.976,13.085,12.905,13.0,1950000.0
2007-07-12 16:05:00,13.0,13.097,12.906,13.016,2200000.0
2007-07-12 16:10:00,12.979,13.079,12.877,12.908,2200000.0
2007-07-12 16:15:00,13.009,13.069,12.915,12.96,2050000.0
2007-07-12 16:20:00,12.947,13.053,12.889,12.995,2000000.0
2007-07-12 16:25:00,12.999,13.043,12.874,13.02,2100000.0
2007-07-12 16:30:00,12.957,13.077,12.891,12.966,2300000.0
2007-07-12 16:35:00,13.024,13.061,12.896,13.03,1950000.0
2007-07-12 16:40:00,13.033,13.054,12.896,12.99,1950000.0
2007-07-12 16:45:00,13.018,13.046,12.864,12.896,1950000.0
2007-07-12 16:50:00,13.016,13.066,12.884,12.902,2400000.0
2007-07-12 16:55:00,13.046,13.083,12.887,12.977,1950000.0
2007-07-12 17:00:00,12.896,13.07,12.872,13.002,2450000.0
2007-07-12 17:05:00,12.946,13.158,12.885,13.014,3500000.0
2007-07-12 17:10:00,12.934,13.079,12.911,13.016,2100000.0
2007-07-12 17:15:00,13.008,13.064,12.87,13.011,3000000.0
2007-07-12 17:20:00,12.901,13.055,12.894,12.928,2200000.0
2007-07-12 17:25:00,12.987,13.044,12.882,13.0,2350000.0
2007-07-12 17:30:00,12.982,13.045,12.854,12.919,2400000.0
2007-07-12 17:35:00,13.001,13.019,12.815,12.915,2800000.0
2007-07-12 17:40:00,12.965,13.063,12.865,13.036,1950000.0
2007-07-12 17:45:00,12.916,13.067,12.899,13.031,2150000.0
2007-07-12 17:50:00,13.014,13.023,12.843,12.884,2050000.0
2007-07-12 17:55:00,12.891,13.037,12.88,12.993,2400000.0
2007-07-12 18:00:00,13.036,13.059,12.866,13.015,1900000.0
2007-07-12 18:05:00,13.006,13.048,12.902,12.942,1750000.0
2007-07-12 18:10:00,12.869,13.057,12.853,13.005,2100000.0
2007-07-12 18:15:00,12.974,13.099,12.89,12.927,2050000.0
2007-07-12 18:20:00,13.057,13.08,12.906,12.925,1950000.0
2007-07-12 18:25:00,12.975,13.063,12.851,12.932,2200000.0
2007-07-12 18:30:00,13.032,13.037,12.892,13.037,2100000.0
2007-07-12 18:35:00,12.959,13.054,12.912,12.932,2100000.0
2007-07-12 18:40:00,12.939,13.061,12.876,12.952,1900000.0
2007-07-12 18:45:00,12.932,13.08,12.896,13.004,2050000.0
2007-07-12 18:50:00,13.02,13.052,12.883,13.036,1900000.0
2007-07-12 18:55:00,12.93,13.055,12.892,13.028,2350000.0
2007-07-12 19:00:00,12.978,13.088,12.897,12.956,2300000.0
2007-07-12 19:05:00,13.027,13.081,12.94,12.965,2850000.0
2007-07-12 19:10:00,13.046,13.064,12.903,12.908,2900000.0
2007-07-12 19:15:00,12.999,13.051,12.926,13.029,2250000.0
2007-07-12 19:20:00,12.957,13.124,12.908,12.946,2600000.0
2007-07-12 19:25:00,12.976,13.102,12.904,12.974,2750000.0
2007-07-12 19:30:00,12.929,13.093,12.904,13.026,2300000.0
2007-07-12 19:35:00,12.962,13.058,12.926,13.053,1050000.0
2007-07-12 19:40:00,12.928,13.05,12.911,13.034,1050000.0
2007-07-12 19:45:00,12.982,13.089,12.937,12.956,1400000.0
2007-07-12 19:50:00,12.932,13.066,12.932,13.062,750000.0
2007-07-12 19:55:00,13.032,13.107,12.948,13.059,2150000.0
2007-07-12 20:00:00,12.949,13.076,12.947,13.043,700000.0
2007-07-12 20:05:00,12.947,13.088,12.933,13.043,500000.0
2007-07-12 20:10:00,13.055,13.076,12.959,13.041,600000.0
2007-07-12 20:15:00,13.073,13.087,12.87,12.99,2000000.0
2007-07-12 20:20:00,13.024,13.061,12.906,12.98,2050000.0
2007-07-12 20:25:00,13.042,13.042,12.97,12.97,100000.0
2007-07-12 20:30:00,12.949,13.096,12.931,13.068,850000.0
2007-07-12 20:35:00,12.983,13.071,12.925,13.012,1000000.0
2007-07-12 20:40:00,13.037,13.047,12.956,13.038,650000.0
2007-07-12 20:45:00,13.041,13.079,12.894,13.056,1150000.0
2007-07-12 20:50:00,12.968,13.082,12.93,13.082,1500000.0
2007-07-12 20:55:00,12.977,13.077,12.962,13.054,650000.0
2007-07-12 21:00:00,13.044,13.076,12.955,12.955,450000.0
2007-07-12 21:05:00,13.029,13.029,12.995,12.995,100000.0
2007-07-12 21:10:00,12.976,13.051,12.937,13.051,250000.0
2007-07-12 21:15:00,13.066,13.072,12.923,13.064,950000.0
2007-07-12 21:20:00,13.081,13.081,12.92,13.039,950000.0
2007-07-12 21:25:00,12.963,13.102,12.938,12.986,900000.0
2007-07-12 21:30:00,13.048,13.06,12.926,13.036,900000.0
2007-07-12 21:35:00,13.046,13.07,12.945,13.026,450000.0
2007-07-12 21:40:00,12.943,13.031,12.92,13.026,700000.0
2007-07-12 21:45:00,13.016,13.052,12.908,13.005,1150000.0
2007-07-12 21:50:00,13.029,13.061,12.915,12.963,1150000.0
2007-07-12 21:55:00,12.947,13.064,12.942,13.06,1100000.0
2007-07-12 22:00:00,13.037,13.065,12.96,13.049,650000.0
2007-07-12 22:05:00,13.03,13.03,12.921,12.923,500000.0
2007-07-12 22:15:00,13.014,13.039,12.941,13.039,500000.0
2007-07-12 22:20:00,13.018,13.041,12.935,13.007,700000.0
2007-07-12 22:25:00,12.945,13.044,12.909,13.044,700000.0
2007-07-12 22:35:00,13.034,13.055,12.963,13.055,250000.0
2007-07-12 22:40:00,13.044,13.054,12.971,13.054,250000.0
2007-07-12 22:45:00,13.046,13.046,12.94,13.046,650000.0
2007-07-12 22:50:00,13.034,13.055,12.922,13.002,700000.0
2007-07-12 22:55:00,12.944,13.042,12.923,13.042,800000.0
2007-07-12 23:00:00,13.021,13.036,12.928,13.019,1200000.0
2007-07-12 23:05:00,12.93,13.036,12.93,13.002,800000.0
2007-07-12 23:10:00,12.956,13.034,12.911,12.99,1050000.0
2007-07-12 23:15:00,12.947,12.947,12.927,12.927,100000.0
2007-07-12 23:20:00,13.032,13.032,12.912,12.991,450000.0
2007-07-12 23:35:00,13.022,13.025,12.905,13.025,700000.0
2007-07-12 23:50:00,13.014,13.034,12.942,13.034,250000.0
2007-07-12 23:55:00,12.978,13.02,12.975,12.976,200000.0
2007-07-13 00:00:00,13.029,13.044,12.933,13.005,700000.0
2007-07-13 00:05:00,13.046,13.046,12.94,12.958,650000.0
2007-07-13 00:15:00,13.051,13.051,12.963,13.044,450000.0
2007-07-13 00:20:00,13.056,13.088,12.953,13.059,350000.0
2007-07-13 00:25:00,13.066,13.079,12.97,13.038,450000.0
2007-07-13 00:35:00,12.992,13.09,12.992,13.09,550000.0
2007-07-13 01:20:00,13.081,13.081,12.944,13.009,1000000.0
2007-07-13 01:25:00,13.033,13.037,12.938,13.002,550000.0
2007-07-13 01:30:00,13.078,13.115,12.992,12.992,350000.0
2007-07-13 01:35:00,13.052,13.052,12.936,13.043,700000.0
2007-07-13 01:40:00,13.043,13.044,12.927,13.044,700000.0
2007-07-13 01:45:00,13.009,13.082,12.968,13.082,300000.0
2007-07-13 01:50:00,12.983,13.115,12.956,12.956,500000.0
2007-07-13 01:55:00,12.964,13.057,12.939,13.021,400000.0
2007-07-13 02:05:00,13.048,13.085,12.923,13.016,1000000.0
2007-07-13 02:10:00,12.926,13.105,12.925,13.06,2000000.0
2007-07-13 02:15:00,13.066,13.094,12.915,12.977,1450000.0
2007-07-13 02:20:00,13.022,13.057,12.938,13.025,750000.0
2007-07-13 02:25:00,13.031,13.064,12.927,13.036,800000.0
2007-07-13 02:30:00,13.029,13.029,12.923,12.981,500000.0
2007-07-13 02:35:00,12.995,13.061,12.944,13.012,400000.0
2007-07-13 02:40:00,12.983,13.032,12.917,12.971,400000.0
2007-07-13 02:45:00,13.014,13.034,12.918,12.99,950000.0
2007-07-13 03:00:00,13.021,13.021,12.943,12.943,250000.0
2007-07-13 03:05:00,12.951,13.075,12.912,13.065,1350000.0
2007-07-13 03:10:00,13.027,13.054,12.923,13.029,1300000.0
2007-07-13 03:15:00,12.975,12.975,12.88,12.88,200000.0
2007-07-13 03:30:00,12.932,13.059,12.932,13.041,500000.0
2007-07-13 03:35:00,12.935,13.045,12.935,13.045,150000.0
2007-07-13 03:40:00,12.965,13.056,12.929,12.958,400000.0
2007-07-13 03:45:00,12.945,13.037,12.92,13.036,550000.0
2007-07-13 03:50:00,12.97,12.992,12.957,12.977,200000.0
2007-07-13 03:55:00,13.02,13.022,12.895,12.97,550000.0
2007-07-13 04:00:00,12.96,13.024,12.906,13.024,550000.0
2007-07-13 04:05:00,13.011,13.045,12.911,13.045,1100000.0
2007-07-13 04:10:00,13.031,13.031,12.925,12.997,450000.0
2007-07-13 04:30:00,13.022,13.022,12.905,12.98,500000.0
2007-07-13 04:40:00,13.014,13.052,12.942,13.009,700000.0
2007-07-13 04:50:00,13.024,13.034,12.942,13.034,500000.0
2007-07-13 05:05:00,13.029,13.029,12.962,13.013,150000.0
2007-07-13 05:10:00,13.034,13.103,12.921,13.023,1400000.0
2007-07-13 05:15:00,13.056,13.075,12.947,13.06,650000.0
2007-07-13 05:25:00,13.034,13.043,12.962,13.043,250000.0
2007-07-13 05:30:00,13.044,13.088,12.974,13.039,700000.0
2007-07-13 05:35:00,12.972,13.071,12.939,13.031,850000.0
2007-07-13 05:40:00,12.961,13.08,12.959,13.024,1200000.0
2007-07-13 05:45:00,12.972,13.076,12.942,13.034,700000.0
2007-07-13 05:55:00,13.033,13.033,12.915,12.93,600000.0
2007-07-13 06:00:00,13.067,13.067,12.932,13.029,450000.0
2007-07-13 06:05:00,12.99,13.074,12.946,13.023,700000.0
2007-07-13 06:10:00,13.009,13.047,12.903,13.036,1600000.0
2007-07-13 06:15:00,12.988,13.019,12.902,12.97,700000.0
2007-07-13 06:20:00,12.984,12.999,12.893,12.965,1200000.0
2007-07-13 06:25:00,12.948,13.028,12.884,12.986,700000.0
2007-07-13 06:30:00,12.991,13.05,12.902,12.971,1100000.0
2007-07-13 06:35:00,12.956,13.043,12.916,13.01,550000.0
2007-07-13 06:40:00,13.083,13.083,12.91,12.931,2050000.0
2007-07-13 06:45:00,13.021,13.061,12.89,12.891,1650000.0
2007-07-13 06:50:00,12.93,13.039,12.905,13.031,2050000.0
2007-07-13 06:55:00,12.968,13.061,12.918,13.028,1050000.0
2007-07-13 07:00:00,12.906,13.061,12.88,12.999,1700000.0
2007-07-13 07:05:00,13.019,13.031,12.895,13.024,1850000.0
2007-07-13 07:10:00,13.003,13.018,12.88,13.018,450000.0
2007-07-13 07:15:00,12.908,13.022,12.904,13.022,600000.0
2007-07-13 07:20:00,13.0,13.044,12.914,12.983,1350000.0
2007-07-13 07:25:00,12.903,13.059,12.901,12.928,1600000.0
2007-07-13 07:30:00,13.052,13.052,12.94,13.03,600000.0
2007-07-13 07:35:00,13.036,13.06,12.899,13.023,1400000.0
2007-07-13 07:40:00,13.013,13.016,12.851,12.985,1200000.0
2007-07-13 07:45:00,12.984,13.038,12.899,12.998,1950000.0
2007-07-13 07:50:00,12.898,13.073,12.898,12.999,1800000.0
2007-07-13 07:55:00,12.908,13.062,12.908,13.044,1750000.0
2007-07-13 08:00:00,12.92,13.048,12.891,13.012,2050000.0
2007-07-13 08:05:00,13.058,13.058,12.94,12.983,1750000.0
2007-07-13 08:10:00,12.98,13.038,12.936,13.038,550000.0
2007-07-13 08:15:00,13.008,13.079,12.923,12.926,1750000.0
2007-07-13 08:20:00,12.915,13.073,12.909,13.052,1450000.0
2007-07-13 08:25:00,13.01,13.068,12.903,12.931,1500000.0
2007-07-13 08:30:00,12.952,13.06,12.895,13.017,2050000.0
2007-07-13 08:35:00,12.943,13.042,12.907,12.957,1750000.0
2007-07-13 08:40:00,13.052,13.052,12.918,12.974,1500000.0
2007-07-13 08:45:00,13.005,13.052,12.897,13.003,1700000.0
2007-07-13 08:50:00,12.919,13.09,12.904,12.968,1400000.0
2007-07-13 08:55:00,13.039,13.049,12.918,12.961,1650000.0
2007-07-13 09:00:00,12.996,13.058,12.919,12.985,1700000.0
2007-07-13 09:05:00,13.019,13.076,12.914,13.014,1850000.0
2007-07-13 09:10:00,12.965,13.1,12.934,12.953,750000.0
2007-07-13 09:15:00,13.038,13.065,12.945,12.987,800000.0
2007-07-13 09:20:00,12.952,13.062,12.895,12.978,1750000.0
2007-07-13 09:25:00,13.025,13.054,12.909,13.014,1200000.0
2007-07-13 09:30:00,12.952,13.075,12.941,13.009,1450000.0
2007-07-13 09:35:00,13.083,13.083,12.932,12.99,2100000.0
2007-07-13 09:40:00,13.05,13.106,12.919,13.055,2150000.0
2007-07-13 09:45:00,13.056,13.116,12.953,13.078,2200000.0
2007-07-13 09:50:00,13.111,13.162,12.951,13.066,2900000.0
2007-07-13 09:55:00,12.974,13.098,12.952,13.038,2050000.0
2007-07-13 10:00:00,13.087,13.119,12.939,13.093,2050000.0
2007-07-13 10:05:00,13.051,13.107,12.931,13.088,2200000.0
2007-07-13 10:10:00,13.058,13.108,12.932,13.001,2050000.0
2007-07-13 10:15:00,13.084,13.111,12.955,12.972,2200000.0
2007-07-13 10:20:00,12.996,13.132,12.969,13.041,2250000.0
2007-07-13 10:25:00,13.095,13.122,12.959,12.959,1900000.0
2007-07-13 10:30:00,13.116,13.147,12.98,13.103,2250000.0
2007-07-13 10:35:00,13.018,13.145,12.991,13.061,1750000.0
2007-07-13 10:40:00,12.998,13.098,12.936,12.977,2150000.0
2007-07-13 10:45:00,13.063,13.176,12.961,13.048,2150000.0
2007-07-13 10:50:00,12.986,13.136,12.906,13.048,2200000.0
2007-07-13 10:55:00,13.039,13.117,12.966,13.106,2100000.0
2007-07-13 11:00:00,13.019,13.107,12.944,13.045,2350000.0
2007-07-13 11:05:00,13.036,13.145,12.936,12.996,2000000.0
2007-07-13 11:10:00,12.952,13.124,12.933,13.004,2000000.0
2007-07-13 11:15:00,13.09,13.114,12.942,13.018,2100000.0
2007-07-13 11:20:00,13.074,13.119,12.927,12.967,2250000.0
2007-07-13 11:25:00,12.97,13.101,12.925,13.004,1950000.0
2007-07-13 11:30:00,13.014,13.109,12.953,13.07,2200000.0
2007-07-13 11:35:00,13.091,13.13,12.934,13.086,2350000.0
2007-07-13 11:40:00,13.059,13.094,12.94,12.995,1800000.0
2007-07-13 11:45:00,12.983,13.069,12.904,12.998,1750000.0
2007-07-13 11:50:00,13.079,13.085,12.94,13.085,2250000.0
2007-07-13 11:55:00,13.063,13.135,12.938,13.051,2300000.0
2007-07-13 12:00:00,13.014,13.131,12.922,12.977,2350000.0
2007-07-13 12:05:00,13.068,13.093,12.935,13.064,2350000.0
2007-07-13 12:10:00,13.073,13.086,12.887,13.056,1700000.0
2007-07-13 12:15:00,13.069,13.111,12.919,13.0,2000000.0
2007-07-13 12:20:00,12.962,13.069,12.914,13.036,1500000.0
2007-07-13 12:25:00,13.078,13.138,12.952,13.058,1800000.0
2007-07-13 12:30:00,12.981,13.125,12.97,13.093,2000000.0
2007-07-13 12:35:00,13.089,13.119,12.971,12.994,1850000.0
2007-07-13 12:40:00,13.034,13.098,12.945,13.066,1050000.0
2007-07-13 12:45:00,13.007,13.116,12.934,12.991,1900000.0
2007-07-13 12:50:00,13.051,13.163,12.965,13.026,2100000.0
2007-07-13 12:55:00,12.991,13.127,12.957,12.975,2400000.0
2007-07-13 13:00:00,13.096,13.105,12.947,13.035,2300000.0
2007-07-13 13:05:00,13.064,13.098,12.908,13.005,2150000.0
2007-07-13 13:10:00,12.985,13.125,12.953,13.069,2000000.0
2007-07-13 13:15:00,13.078,13.156,12.988,13.117,2250000.0
2007-07-13 13:20:00,13.076,13.13,12.939,13.089,2350000.0
2007-07-13 13:25:00,12.973,13.119,12.968,13.054,1850000.0
2007-07-13 13:30:00,12.971,13.108,12.967,13.022,1950000.0
2007-07-13 13:35:00,13.12,13.12,12.953,12.978,1850000.0
2007-07-13 13:40:00,13.081,13.124,12.941,12.941,1700000.0
2007-07-13 13:45:00,13.041,13.108,12.949,12.958,1500000.0
2007-07-13 13:50:00,13.018,13.15,12.939,13.073,2100000.0
2007-07-13 13:55:00,13.105,13.134,12.939,13.026,1800000.0
2007-07-13 14:00:00,13.095,13.109,12.934,13.015,1950000.0
2007-07-13 14:05:00,13.062,13.107,12.938,13.009,2000000.0
2007-07-13 14:10:00,13.063,13.144,12.941,12.994,1950000.0
2007-07-13 14:15:00,13.009,13.109,12.908,12.992,1900000.0
2007-07-13 14:20:00,13.016,13.05,12.834,12.927,2250000.0
2007-07-13 14:25:00,12.886,13.026,12.826,12.901,2150000.0
2007-07-13 14:30:00,12.969,13.056,12.817,12.997,2100000.0
2007-07-13 14:35:00,13.015,13.015,12.871,12.925,1950000.0
2007-07-13 14:40:00,12.93,13.035,12.884,12.943,2000000.0
2007-07-13 14:45:00,13.002,13.036,12.867,12.969,2250000.0
2007-07-13 14:50:00,12.91,13.061,12.86,12.943,2200000.0
2007-07-13 14:55:00,12.894,13.021,12.867,12.867,2050000.0
2007-07-13 15:00:00,12.98,13.037,12.846,12.887,2000000.0
2007-07-13 15:05:00,12.958,13.034,12.877,12.899,2300000.0
2007-07-13 15:10:00,12.927,13.048,12.88,12.933,2350000.0
2007-07-13 15:15:00,12.9,13.073,12.882,12.96,2400000.0
2007-07-13 15:20:00,12.994,13.034,12.884,12.924,1850000.0
2007-07-13 15:25:00,13.007,13.075,12.903,13.067,2150000.0
2007-07-13 15:30:00,13.066,13.107,12.95,13.081,2450000.0
2007-07-13 15:35:00,13.025,13.077,12.89,12.966,2350000.0
2007-07-13 15:40:00,12.927,13.077,12.911,13.003,2100000.0
2007-07-13 15:45:00,13.07,13.077,12.87,13.049,2200000.0
2007-07-13 15:50:00,13.007,13.085,12.896,13.028,1950000.0
2007-07-13 15:55:00,13.074,13.098,12.924,13.016,2600000.0
2007-07-13 16:00:00,12.981,13.081,12.921,12.998,1950000.0
2007-07-13 16:05:00,13.01,13.071,12.873,12.996,2200000.0
2007-07-13 16:10:00,12.986,13.056,12.886,12.924,2200000.0
2007-07-13 16:15:00,13.012,13.052,12.89,12.965,2050000.0
2007-07-13 16:20:00,12.942,13.077,12.884,13.011,1650000.0
2007-07-13 16:25:00,13.012,13.135,12.918,13.068,2100000.0
2007-07-13 16:30:00,12.999,13.082,12.924,12.925,2300000.0
2007-07-13 16:35:00,13.03,13.093,12.844,13.031,2350000.0
2007-07-13 16:40:00,13.024,13.024,12.843,12.915,2050000.0
2007-07-13 16:45:00,12.965,13.001,12.814,12.841,2050000.0
2007-07-13 16:50:00,12.95,13.01,12.832,12.84,2200000.0
2007-07-13 16:55:00,12.999,13.034,12.832,12.902,2250000.0
2007-07-13 17:00:00,12.844,13.003,12.821,12.949,2450000.0
2007-07-13 17:05:00,12.88,13.012,12.84,12.953,3500000.0
2007-07-13 17:10:00,12.883,13.026,12.859,12.974,2100000.0
2007-07-13 17:15:00,12.985,13.016,12.854,12.991,2800000.0
2007-07-13 17:20:00,12.892,13.038,12.87,12.916,2100000.0
2007-07-13 17:25:00,12.985,13.029,12.865,13.004,2300000.0
2007-07-13 17:30:00,13.005,13.04,12.885,12.926,2750000.0
2007-07-13 17:35:00,13.031,13.044,12.869,12.962,2750000.0
2007-07-13 17:40:00,12.994,13.064,12.903,13.059,2000000.0
2007-07-13 17:45:00,12.937,13.108,12.928,13.049,1900000.0
2007-07-13 17:50:00,13.044,13.081,12.88,12.9,2200000.0
2007-07-13 17:55:00,12.896,13.038,12.876,13.005,2350000.0
2007-07-13 18:00:00,13.03,13.076,12.908,13.002,1550000.0
2007-07-13 18:05:00,13.006,13.043,12.885,12.934,1650000.0
2007-07-13 18:10:00,12.901,13.044,12.877,12.99,1700000.0
2007-07-13 18:15:00,12.938,13.027,12.864,12.895,2000000.0
2007-07-13 18:20:00,13.018,13.04,12.863,12.907,1650000.0
2007-07-13 18:25:00,12.942,13.034,12.859,12.916,2200000.0
2007-07-13 18:30:00,13.018,13.058,12.884,13.012,2150000.0
2007-07-13 18:35:00,12.944,13.043,12.869,13.003,2050000.0
2007-07-13 18:40:00,12.901,13.021,12.855,12.923,2400000.0
2007-07-13 18:45:00,12.87,13.017,12.852,12.994,1600000.0
2007-07-13 18:50:00,12.98,13.031,12.878,12.932,1500000.0
2007-07-13 18:55:00,12.914,13.036,12.877,13.021,2350000.0
2007-07-13 19:00:00,13.008,13.028,12.852,12.944,1850000.0
2007-07-13 19:05:00,12.979,13.014,12.87,12.906,1400000.0
2007-07-13 19:10:00,13.003,13.06,12.881,12.978,2050000.0
2007-07-13 19:15:00,12.986,13.007,12.877,12.984,1350000.0
2007-07-13 19:20:00,12.906,13.016,12.825,12.885,2200000.0
2007-07-13 19:25:00,12.956,13.008,12.844,12.879,1950000.0
2007-07-13 19:30:00,12.935,12.991,12.856,12.956,1050000.0
2007-07-13 19:35:00,12.954,12.992,12.857,12.992,250000.0
2007-07-13 19:40:00,12.954,12.969,12.868,12.963,450000.0
2007-07-13 19:45:00,12.949,13.017,12.864,12.892,1150000.0
2007-07-13 19:50:00,12.878,12.985,12.868,12.985,500000.0
2007-07-13 19:55:00,12.91,13.006,12.87,12.979,1200000.0
2007-07-13 20:00:00,12.915,12.975,12.838,12.961,950000.0
2007-07-13 20:05:00,12.944,12.965,12.872,12.965,250000.0
2007-07-13 20:10:00,12.93,13.016,12.894,12.976,750000.0
2007-07-13 20:15:00,13.01,13.013,12.869,12.922,450000.0
2007-07-13 20:25:00,13.008,13.008,12.878,12.896,450000.0
2007-07-13 20:30:00,12.883,13.038,12.879,12.91,1350000.0
2007-07-13 20:35:00,12.901,12.997,12.858,12.963,1000000.0
2007-07-13 20:40:00,12.974,12.987,12.856,12.856,1300000.0
2007-07-13 20:45:00,12.949,13.018,12.868,12.919,600000.0
2007-07-13 20:50:00,12.905,12.966,12.842,12.966,1000000.0
2007-07-13 20:55:00,12.956,12.966,12.956,12.966,100000.0
2007-07-13 21:00:00,12.974,12.997,12.882,12.966,550000.0
2007-07-13 21:05:00,12.973,13.033,12.888,13.007,800000.0
2007-07-13 21:10:00,12.97,13.006,12.945,13.006,250000.0
2007-07-13 21:15:00,13.001,13.001,12.883,12.975,350000.0
2007-07-13 21:20:00,12.875,13.007,12.862,13.007,850000.0
2007-07-13 21:25:00,12.91,13.052,12.866,12.928,1150000.0
2007-07-13 21:30:00,12.969,13.021,12.873,12.887,1550000.0
2007-07-13 21:35:00,12.964,12.985,12.893,12.983,500000.0
2007-07-13 21:40:00,12.971,13.006,12.875,13.006,1200000.0
2007-07-13 21:45:00,12.931,12.996,12.885,12.95,1450000.0
2007-07-13 21:50:00,12.97,12.998,12.884,12.934,1000000.0
2007-07-13 21:55:00,12.888,13.011,12.888,13.01,1550000.0
2007-07-13 22:05:00,12.964,12.979,12.87,12.87,350000.0
2007-07-13 22:10:00,12.919,13.019,12.873,12.883,1400000.0
2007-07-13 22:15:00,12.877,13.004,12.865,12.998,850000.0
2007-07-13 22:20:00,13.015,13.027,12.859,12.975,1300000.0
2007-07-13 22:25:00,12.977,12.992,12.88,12.92,550000.0
2007-07-13 22:30:00,12.961,13.001,12.89,13.001,350000.0
2007-07-13 22:35:00,12.913,13.005,12.854,12.937,1550000.0
2007-07-13 22:40:00,12.969,12.983,12.828,12.92,1800000.0
2007-07-13 22:45:00,12.971,12.971,12.911,12.911,100000.0
2007-07-13 22:50:00,12.953,12.961,12.91,12.916,350000.0
2007-07-13 22:55:00,12.954,12.975,12.883,12.975,250000.0
2007-07-15 23:10:00,12.961,12.976,12.891,12.976,250000.0
2007-07-15 23:20:00,12.942,13.024,12.915,12.915,450000.0
2007-07-15 23:40:00,12.974,12.985,12.893,12.985,500000.0
2007-07-15 23:45:00,12.973,12.994,12.903,12.994,250000.0
2007-07-16 00:00:00,12.966,12.999,12.851,12.982,1450000.0
2007-07-16 00:05:00,12.979,12.979,12.873,12.902,650000.0
2007-07-16 00:10:00,12.99,13.032,12.901,12.97,1650000.0
2007-07-16 00:15:00,13.049,13.057,12.929,12.999,1050000.0
2007-07-16 00:20:00,12.95,13.013,12.938,13.013,300000.0
2007-07-16 00:25:00,13.007,13.036,12.892,13.036,700000.0
2007-07-16 00:30:00,12.924,13.046,12.889,12.971,1150000.0
2007-07-16 00:35:00,12.993,13.04,12.931,13.04,600000.0
2007-07-16 00:40:00,12.989,13.004,12.919,13.004,250000.0
2007-07-16 00:45:00,12.994,13.015,12.922,13.015,250000.0
2007-07-16 00:50:00,12.999,13.009,12.926,13.009,250000.0
2007-07-16 00:55:00,12.952,12.993,12.952,12.993,100000.0
2007-07-16 01:00:00,12.904,12.904,12.904,12.904,50000.0
2007-07-16 01:05:00,12.996,13.028,12.896,13.028,300000.0
2007-07-16 01:10:00,12.973,12.994,12.903,12.993,500000.0
2007-07-16 01:15:00,13.005,13.052,12.934,12.986,600000.0
2007-07-16 01:20:00,13.009,13.026,12.905,12.91,1100000.0
2007-07-16 01:25:00,12.901,13.013,12.858,12.898,400000.0
2007-07-16 01:30:00,13.026,13.026,12.993,13.023,150000.0
2007-07-16 01:35:00,12.997,13.026,12.941,13.026,350000.0
2007-07-16 01:40:00,12.993,12.994,12.873,12.96,1250000.0
2007-07-16 01:45:00,12.974,13.022,12.88,12.912,950000.0
2007-07-16 01:50:00,13.009,13.009,12.875,12.875,450000.0
2007-07-16 01:55:00,13.025,13.03,12.878,12.949,1150000.0
2007-07-16 02:00:00,12.965,13.023,12.901,13.023,600000.0
2007-07-16 02:05:00,12.959,13.028,12.884,13.024,750000.0
2007-07-16 02:10:00,12.91,13.039,12.881,12.976,800000.0
2007-07-16 02:15:00,12.958,13.003,12.883,12.989,900000.0
2007-07-16 02:20:00,12.947,12.983,12.868,12.983,450000.0
2007-07-16 02:25:00,12.908,13.02,12.865,13.014,1150000.0
2007-07-16 02:30:00,13.023,13.037,12.885,13.019,750000.0
2007-07-16 02:35:00,12.955,13.035,12.883,12.98,2000000.0
2007-07-16 02:40:00,12.98,13.024,12.878,12.984,600000.0
2007-07-16 02:45:00,12.957,13.006,12.892,12.981,950000.0
2007-07-16 02:50:00,12.955,13.002,12.866,12.866,1450000.0
2007-07-16 02:55:00,12.947,12.984,12.878,12.894,950000.0
2007-07-16 03:00:00,12.949,12.989,12.882,12.976,450000.0
2007-07-16 03:05:00,12.965,12.999,12.893,12.999,450000.0
2007-07-16 03:10:00,12.951,12.991,12.874,12.991,450000.0
2007-07-16 03:20:00,13.016,13.016,12.877,12.933,500000.0
2007-07-16 03:25:00,12.962,13.01,12.885,12.904,1050000.0
2007-07-16 03:30:00,13.027,13.027,12.891,12.987,850000.0
2007-07-16 03:35:00,13.012,13.014,12.879,13.01,450000.0
2007-07-16 03:40:00,12.9,13.026,12.9,13.026,750000.0
2007-07-16 03:45:00,12.942,12.997,12.891,12.986,800000.0
2007-07-16 03:50:00,12.909,12.994,12.873,12.994,1100000.0
2007-07-16 04:00:00,12.883,13.04,12.883,12.948,1050000.0
2007-07-16 04:05:00,12.91,13.035,12.91,13.035,250000.0
2007-07-16 04:20:00,12.979,13.02,12.912,13.006,450000.0
2007-07-16 04:25:00,12.962,13.002,12.883,12.981,500000.0
2007-07-16 04:30:00,12.955,12.996,12.876,12.987,950000.0
2007-07-16 04:35:00,12.955,12.989,12.883,12.944,650000.0
2007-07-16 04:40:00,12.978,12.979,12.873,12.979,750000.0
2007-07-16 04:45:00,12.944,12.976,12.864,12.976,450000.0
2007-07-16 05:05:00,12.921,12.997,12.892,12.986,650000.0
2007-07-16 05:10:00,12.942,12.981,12.864,12.981,450000.0
2007-07-16 05:15:00,12.959,12.997,12.864,12.981,900000.0
2007-07-16 05:20:00,13.02,13.02,12.901,12.901,250000.0
2007-07-16 05:25:00,12.967,13.01,12.904,13.0,450000.0
2007-07-16 05:30:00,12.968,13.01,12.902,12.996,450000.0
2007-07-16 05:35:00,12.968,12.968,12.968,12.968,100000.0
2007-07-16 05:45:00,12.911,13.019,12.911,12.999,650000.0
2007-07-16 05:50:00,12.896,12.998,12.896,12.998,100000.0
2007-07-16 05:55:00,12.943,13.047,12.893,12.999,900000.0
2007-07-16 06:00:00,13.047,13.049,12.921,12.921,1300000.0
2007-07-16 06:05:00,12.947,13.023,12.899,12.935,1350000.0
2007-07-16 06:10:00,12.989,13.017,12.89,12.996,900000.0
2007-07-16 06:15:00,12.942,12.996,12.869,12.894,1050000.0
2007-07-16 06:20:00,12.943,12.956,12.888,12.888,400000.0
2007-07-16 06:25:00,13.009,13.009,12.88,12.989,300000.0
2007-07-16 06:30:00,12.873,13.065,12.869,12.927,1200000.0
2007-07-16 06:35:00,12.888,13.022,12.888,13.007,600000.0
2007-07-16 06:40:00,13.013,13.014,12.894,13.014,500000.0
2007-07-16 06:45:00,13.007,13.061,12.873,13.002,1050000.0
2007-07-16 06:50:00,13.008,13.022,12.871,12.985,750000.0
2007-07-16 06:55:00,12.945,13.033,12.873,12.981,1000000.0
2007-07-16 07:00:00,13.007,13.007,12.883,12.974,1350000.0
2007-07-16 07:05:00,13.012,13.047,12.927,13.005,450000.0
2007-07-16 07:10:00,13.021,13.021,12.929,12.974,150000.0
2007-07-16 07:20:00,12.904,12.904,12.904,12.904,150000.0
2007-07-16 07:25:00,12.932,13.042,12.873,12.882,1700000.0
2007-07-16 07:30:00,12.93,13.028,12.914,13.028,550000.0
2007-07-16 07:35:00,12.932,13.042,12.885,12.994,2050000.0
2007-07-16 07:40:00,12.957,13.051,12.909,13.031,1550000.0
2007-07-16 07:45:00,12.996,13.009,12.875,12.991,900000.0
2007-07-16 07:50:00,12.996,13.027,12.912,12.912,450000.0
2007-07-16 07:55:00,12.994,13.004,12.887,13.001,700000.0
2007-07-16 08:00:00,13.018,13.088,12.926,12.995,1300000.0
2007-07-16 08:05:00,12.979,12.994,12.91,12.91,400000.0
2007-07-16 08:10:00,12.914,13.027,12.889,12.914,450000.0
2007-07-16 08:15:00,12.983,12.989,12.884,12.907,550000.0
2007-07-16 08:20:00,13.042,13.042,12.907,13.012,250000.0
2007-07-16 08:25:00,12.986,13.034,12.886,12.973,850000.0
2007-07-16 08:30:00,12.955,13.018,12.883,12.976,1000000.0
2007-07-16 08:35:00,12.916,13.024,12.879,12.93,1300000.0
2007-07-16 08:40:00,12.943,12.988,12.933,12.988,350000.0
2007-07-16 08:45:00,12.976,13.057,12.898,13.036,1450000.0
2007-07-16 08:50:00,12.942,13.042,12.901,13.017,1150000.0
2007-07-16 08:55:00,12.937,13.035,12.852,12.957,1600000.0
2007-07-16 09:00:00,13.003,13.04,12.869,12.906,2350000.0
2007-07-16 09:05:00,13.028,13.028,12.885,12.977,1150000.0
2007-07-16 09:10:00,12.94,12.94,12.873,12.923,350000.0
2007-07-16 09:15:00,12.928,13.025,12.879,12.894,2300000.0
2007-07-16 09:20:00,13.02,13.02,12.879,12.943,1900000.0
2007-07-16 09:25:00,13.015,13.09,12.878,13.016,1850000.0
2007-07-16 09:30:00,12.922,13.066,12.88,12.925,2200000.0
2007-07-16 09:35:00,12.886,13.038,12.872,12.998,1250000.0
2007-07-16 09:40:00,12.914,13.02,12.867,12.94,1950000.0
2007-07-16 09:45:00,12.969,13.023,12.868,12.881,2100000.0
2007-07-16 09:50:00,12.949,13.029,12.879,12.986,1350000.0
2007-07-16 09:55:00,12.981,13.046,12.883,13.019,1550000.0
2007-07-16 10:00:00,13.029,13.039,12.853,12.909,2350000.0
2007-07-16 10:05:00,12.934,13.033,12.872,13.018,2050000.0
2007-07-16 10:10:00,13.006,13.03,12.879,12.899,1750000.0
2007-07-16 10:15:00,13.017,13.03,12.837,12.964,1800000.0
2007-07-16 10:20:00,12.914,13.034,12.868,13.024,2400000.0
2007-07-16 10:25:00,12.95,13.114,12.885,12.994,2400000.0
2007-07-16 10:30:00,12.988,13.034,12.878,12.972,1950000.0
2007-07-16 10:35:00,12.94,13.064,12.876,12.914,2100000.0
2007-07-16 10:40:00,13.003,13.046,12.859,12.985,2800000.0
2007-07-16 10:45:00,12.997,13.035,12.828,12.909,2100000.0
2007-07-16 10:50:00,12.976,13.074,12.877,12.928,3500000.0
2007-07-16 10:55:00,12.969,13.035,12.864,12.889,2450000.0
2007-07-16 11:00:00,12.974,13.063,12.862,13.009,1950000.0
2007-07-16 11:05:00,12.9,13.048,12.857,12.997,2150000.0
2007-07-16 11:10:00,12.889,13.026,12.859,12.986,1950000.0
2007-07-16 11:15:00,12.911,13.04,12.898,13.024,1350000.0
2007-07-16 11:20:00,12.986,13.023,12.832,12.939,2350000.0
2007-07-16 11:25:00,12.935,13.048,12.863,12.937,2300000.0
2007-07-16 11:30:00,13.028,13.036,12.873,12.991,1950000.0
2007-07-16 11:35:00,12.989,13.004,12.848,12.919,1350000.0
2007-07-16 11:40:00,12.939,13.036,12.859,12.979,2050000.0
2007-07-16 11:45:00,12.932,13.042,12.857,12.933,2200000.0
2007-07-16 11:50:00,12.949,13.054,12.843,12.973,2200000.0
2007-07-16 11:55:00,12.984,13.041,12.866,12.955,1950000.0
2007-07-16 12:00:00,12.98,13.062,12.858,13.013,2600000.0
2007-07-16 12:05:00,12.978,13.017,12.862,12.934,1950000.0
2007-07-16 12:10:00,12.972,13.042,12.817,13.031,2200000.0
2007-07-16 12:15:00,12.95,13.033,12.878,12.903,2100000.0
2007-07-16 12:20:00,12.93,13.04,12.861,12.972,2350000.0
2007-07-16 12:25:00,12.994,13.022,12.848,12.978,2200000.0
2007-07-16 12:30:00,12.949,13.017,12.894,12.934,1400000.0
2007-07-16 12:35:00,13.013,13.026,12.841,12.937,1800000.0
2007-07-16 12:40:00,12.951,13.053,12.837,12.909,2400000.0
2007-07-16 12:45:00,12.945,13.029,12.848,12.915,2350000.0
2007-07-16 12:50:00,12.9,13.042,12.867,12.961,2300000.0
2007-07-16 12:55:00,12.861,13.045,12.853,12.991,1750000.0
2007-07-16 13:00:00,12.871,13.019,12.846,12.876,1700000.0
2007-07-16 13:05:00,12.986,13.007,12.847,12.894,1300000.0
2007-07-16 13:10:00,12.959,13.035,12.858,12.976,2250000.0
2007-07-16 13:15:00,12.909,13.038,12.853,12.911,2000000.0
2007-07-16 13:20:00,12.914,13.021,12.869,13.014,1950000.0
2007-07-16 13:25:00,12.999,13.041,12.894,12.999,2100000.0
2007-07-16 13:30:00,12.913,13.045,12.903,12.931,1600000.0
2007-07-16 13:35:00,12.943,13.048,12.861,13.011,2250000.0
2007-07-16 13:40:00,12.983,13.089,12.889,12.963,1900000.0
2007-07-16 13:45:00,12.914,13.024,12.871,12.962,1950000.0
2007-07-16 13:50:00,12.964,13.059,12.883,13.013,2000000.0
2007-07-16 13:55:00,12.987,13.035,12.878,13.024,1950000.0
2007-07-16 14:00:00,12.989,13.04,12.881,13.024,1800000.0
2007-07-16 14:05:00,12.993,13.073,12.864,12.899,2100000.0
2007-07-16 14:10:00,12.927,13.039,12.863,12.993,1950000.0
2007-07-16 14:15:00,12.874,13.06,12.874,13.04,2050000.0
2007-07-16 14:20:00,12.941,13.075,12.897,13.025,1850000.0
2007-07-16 14:25:00,12.961,13.026,12.891,12.891,1950000.0
2007-07-16 14:30:00,12.996,13.024,12.875,12.883,1850000.0
2007-07-16 14:35:00,12.995,13.057,12.892,13.008,2350000.0
2007-07-16 14:40:00,13.019,13.019,12.863,12.972,2250000.0
2007-07-16 14:45:00,12.956,13.039,12.887,12.892,2000000.0
2007-07-16 14:50:00,12.909,13.046,12.85,13.019,2150000.0
2007-07-16 14:55:00,12.965,13.028,12.828,12.971,2300000.0
2007-07-16 15:00:00,12.884,13.003,12.816,12.852,2400000.0
2007-07-16 15:05:00,12.877,12.961,12.796,12.836,2100000.0
2007-07-16 15:10:00,12.846,12.94,12.75,12.81,1900000.0
2007-07-16 15:15:00,12.929,12.929,12.788,12.897,1850000.0
2007-07-16 15:20:00,12.822,12.963,12.785,12.939,2400000.0
2007-07-16 15:25:00,12.948,12.963,12.823,12.844,2000000.0
2007-07-16 15:30:00,12.908,12.961,12.795,12.913,2300000.0
2007-07-16 15:35:00,12.909,12.982,12.781,12.949,2300000.0
2007-07-16 15:40:00,12.812,12.953,12.79,12.931,2000000.0
2007-07-16 15:45:00,12.966,12.966,12.817,12.95,2050000.0
2007-07-16 15:50:00,12.99,12.99,12.839,12.965,2350000.0
2007-07-16 15:55:00,12.861,13.045,12.859,12.916,2350000.0
2007-07-16 16:00:00,12.967,13.048,12.795,12.937,2300000.0
2007-07-16 16:05:00,12.959,12.991,12.826,12.991,2250000.0
2007-07-16 16:10:00,12.916,13.006,12.83,12.904,2200000.0
2007-07-16 16:15:00,12.991,12.999,12.847,12.995,2150000.0
2007-07-16 16:20:00,12.989,13.022,12.848,13.007,2350000.0
2007-07-16 16:25:00,12.973,13.023,12.868,12.919,2200000.0
2007-07-16 16:30:00,12.927,13.043,12.845,12.933,1950000.0
2007-07-16 16:35:00,12.923,13.026,12.845,12.98,2250000.0
2007-07-16 16:40:00,12.92,13.065,12.866,13.014,2100000.0
2007-07-16 16:45:00,12.929,13.011,12.82,12.85,2250000.0
2007-07-16 16:50:00,12.837,13.016,12.837,12.945,2000000.0
2007-07-16 16:55:00,12.955,12.96,12.824,12.849,2350000.0
2007-07-16 17:00:00,12.946,12.946,12.77,12.838,2100000.0
2007-07-16 17:05:00,12.94,12.969,12.779,12.816,2200000.0
2007-07-16 17:10:00,12.898,12.938,12.779,12.906,2150000.0
2007-07-16 17:15:00,12.826,12.947,12.768,12.836,2150000.0
2007-07-16 17:20:00,12.888,12.952,12.756,12.813,2250000.0
2007-07-16 17:25:00,12.906,12.968,12.81,12.954,2250000.0
2007-07-16 17:30:00,12.832,12.982,12.795,12.936,2300000.0
2007-07-16 17:35:00,12.89,12.981,12.827,12.844,2250000.0
2007-07-16 17:40:00,12.834,12.985,12.793,12.936,2200000.0
2007-07-16 17:45:00,12.859,12.961,12.797,12.917,2050000.0
2007-07-16 17:50:00,12.95,12.993,12.826,12.92,2200000.0
2007-07-16 17:55:00,12.958,12.959,12.821,12.955,1850000.0
2007-07-16 18:00:00,12.925,12.991,12.829,12.838,2050000.0
2007-07-16 18:05:00,12.918,12.953,12.769,12.953,2900000.0
2007-07-16 18:10:00,12.916,12.978,12.798,12.915,2200000.0
2007-07-16 18:15:00,12.912,12.976,12.796,12.94,2150000.0
2007-07-16 18:20:00,12.878,12.99,12.805,12.936,2100000.0
2007-07-16 18:25:00,12.883,12.977,12.821,12.879,1800000.0
2007-07-16 18:30:00,12.924,12.966,12.806,12.937,3100000.0
2007-07-16 18:35:00,12.872,12.959,12.808,12.907,2150000.0
2007-07-16 18:40:00,12.883,12.951,12.817,12.905,2150000.0
2007-07-16 18:45:00,12.859,12.942,12.795,12.845,1900000.0
2007-07-16 18:50:00,12.925,12.957,12.819,12.819,2250000.0
2007-07-16 18:55:00,12.839,13.0,12.8,12.885,2200000.0
2007-07-16 19:00:00,12.859,12.953,12.805,12.941,2000000.0
2007-07-16 19:05:00,12.85,12.958,12.801,12.819,1750000.0
2007-07-16 19:10:00,12.923,12.954,12.8,12.919,2100000.0
2007-07-16 19:15:00,12.886,12.96,12.785,12.942,1500000.0
2007-07-16 19:20:00,12.882,12.963,12.794,12.876,1750000.0
2007-07-16 19:25:00,12.93,12.976,12.801,12.878,2050000.0
2007-07-16 19:30:00,12.843,12.979,12.819,12.903,1400000.0
2007-07-16 19:35:00,12.949,13.016,12.798,12.854,1150000.0
2007-07-16 19:40:00,12.864,12.979,12.803,12.908,1700000.0
2007-07-16 19:45:00,12.883,12.883,12.883,12.883,150000.0
2007-07-16 19:50:00,12.906,12.978,12.819,12.946,1100000.0
2007-07-16 19:55:00,12.913,12.998,12.77,12.794,2050000.0
2007-07-16 20:00:00,12.917,12.95,12.799,12.799,1750000.0
2007-07-16 20:05:00,12.885,12.926,12.789,12.807,1250000.0
2007-07-16 20:10:00,12.875,12.928,12.77,12.842,1950000.0
2007-07-16 20:15:00,12.872,12.92,12.758,12.898,1200000.0
2007-07-16 20:20:00,12.878,12.9,12.751,12.889,1250000.0
2007-07-16 20:25:00,12.868,12.901,12.755,12.894,950000.0
2007-07-16 20:30:00,12.821,12.916,12.802,12.802,1300000.0
2007-07-16 20:35:00,12.86,12.915,12.762,12.893,1250000.0
2007-07-16 20:40:00,12.921,12.96,12.788,12.811,1800000.0
2007-07-16 20:45:00,12.887,12.918,12.76,12.805,1200000.0
2007-07-16 20:50:00,12.909,12.922,12.786,12.909,1000000.0
2007-07-16 20:55:00,12.881,12.939,12.795,12.806,1200000.0
2007-07-16 21:05:00,12.91,12.958,12.797,12.797,700000.0
2007-07-16 21:10:00,12.805,12.895,12.803,12.806,300000.0
2007-07-16 21:15:00,12.893,12.898,12.803,12.829,500000.0
2007-07-16 21:25:00,12.937,12.938,12.813,12.898,400000.0
2007-07-16 21:30:00,12.876,12.929,12.798,12.808,400000.0
2007-07-16 21:40:00,12.868,12.903,12.797,12.869,650000.0
2007-07-16 21:45:00,12.893,12.899,12.79,12.899,1400000.0
2007-07-16 21:50:00,12.871,12.907,12.769,12.826,700000.0
2007-07-16 21:55:00,12.908,12.946,12.782,12.843,1350000.0
2007-07-16 22:00:00,12.854,12.93,12.793,12.899,1000000.0
2007-07-16 22:05:00,12.857,12.924,12.847,12.847,250000.0
2007-07-16 22:10:00,12.872,12.922,12.806,12.819,650000.0
2007-07-16 22:15:00,12.824,12.953,12.816,12.936,1200000.0
2007-07-16 22:20:00,12.88,12.915,12.775,12.775,600000.0
2007-07-16 22:30:00,12.794,12.899,12.793,12.899,600000.0
2007-07-16 22:35:00,12.862,12.908,12.785,12.877,750000.0
2007-07-16 22:40:00,12.845,12.948,12.832,12.832,450000.0
2007-07-16 22:45:00,12.794,12.919,12.748,12.867,1350000.0
2007-07-16 22:50:00,12.927,12.927,12.745,12.88,1800000.0
2007-07-16 22:55:00,12.871,12.896,12.771,12.881,1250000.0
2007-07-16 23:00:00,12.848,12.894,12.754,12.82,1100000.0
2007-07-16 23:15:00,12.845,12.879,12.773,12.879,450000.0
2007-07-16 23:25:00,12.841,12.882,12.762,12.882,500000.0
2007-07-16 23:35:00,12.858,12.901,12.792,12.886,450000.0
2007-07-16 23:45:00,12.842,12.882,12.765,12.882,450000.0
2007-07-17 00:00:00,12.851,12.928,12.773,12.863,800000.0
2007-07-17 00:05:00,12.819,12.837,12.808,12.826,200000.0
2007-07-17 00:10:00,12.911,12.933,12.776,12.897,1200000.0
2007-07-17 00:15:00,12.915,12.926,12.786,12.902,900000.0
2007-07-17 00:20:00,12.917,12.942,12.796,12.842,1150000.0
2007-07-17 00:25:00,12.915,12.928,12.795,12.825,1150000.0
2007-07-17 00:30:00,12.93,12.931,12.806,12.902,950000.0
2007-07-17 00:35:00,12.861,12.901,12.785,12.901,450000.0
2007-07-17 00:40:00,12.913,12.968,12.85,12.947,400000.0
2007-07-17 00:50:00,12.933,12.935,12.79,12.823,1700000.0
2007-07-17 00:55:00,12.87,12.915,12.806,12.902,450000.0
2007-07-17 01:00:00,12.871,12.944,12.789,12.872,800000.0
2007-07-17 01:05:00,12.814,12.931,12.772,12.874,900000.0
2007-07-17 01:10:00,12.799,12.946,12.799,12.826,400000.0
2007-07-17 01:15:00,12.864,12.921,12.781,12.857,800000.0
2007-07-17 01:20:00,12.894,12.952,12.826,12.944,1400000.0
2007-07-17 01:25:00,12.877,12.931,12.805,12.915,950000.0
2007-07-17 01:30:00,12.824,12.946,12.805,12.911,900000.0
2007-07-17 01:35:00,12.927,12.927,12.854,12.921,200000.0
2007-07-17 01:40:00,12.837,12.898,12.837,12.898,400000.0
2007-07-17 01:45:00,12.862,12.94,12.85,12.94,300000.0
2007-07-17 01:55:00,12.894,12.912,12.78,12.886,1100000.0
2007-07-17 02:00:00,12.875,12.916,12.803,12.869,600000.0
2007-07-17 02:05:00,12.86,12.92,12.812,12.906,550000.0
2007-07-17 02:10:00,12.849,12.964,12.848,12.861,700000.0
2007-07-17 02:15:00,12.878,12.938,12.791,12.938,1200000.0
2007-07-17 02:20:00,12.854,12.943,12.79,12.935,1300000.0
2007-07-17 02:25:00,12.847,12.969,12.772,12.904,850000.0
2007-07-17 02:35:00,12.871,12.944,12.801,12.934,1350000.0
2007-07-17 02:40:00,12.796,12.887,12.796,12.876,350000.0
2007-07-17 02:45:00,12.773,12.889,12.764,12.889,600000.0
2007-07-17 02:50:00,12.852,12.898,12.761,12.779,850000.0
2007-07-17 02:55:00,12.82,12.885,12.772,12.885,350000.0
2007-07-17 03:00:00,12.816,12.837,12.767,12.767,250000.0
2007-07-17 03:05:00,12.879,12.879,12.769,12.87,300000.0
2007-07-17 03:10:00,12.859,12.898,12.792,12.886,450000.0
2007-07-17 03:20:00,12.93,12.93,12.775,12.884,1300000.0
2007-07-17 03:25:00,12.88,12.891,12.866,12.886,350000.0
2007-07-17 03:30:00,12.888,12.911,12.768,12.874,750000.0
2007-07-17 03:35:00,12.795,12.899,12.787,12.844,800000.0
2007-07-17 03:40:00,12.853,12.904,12.784,12.904,750000.0
2007-07-17 03:45:00,12.786,12.882,12.753,12.828,900000.0
2007-07-17 03:50:00,12.916,12.916,12.81,12.871,150000.0
2007-07-17 03:55:00,12.826,12.883,12.771,12.876,600000.0
2007-07-17 04:00:00,12.847,12.886,12.773,12.879,1050000.0
2007-07-17 04:05:00,12.841,12.882,12.762,12.882,450000.0
2007-07-17 04:10:00,12.852,12.892,12.788,12.861,500000.0
2007-07-17 04:15:00,12.836,12.869,12.756,12.869,450000.0
2007-07-17 04:20:00,12.848,12.893,12.765,12.865,1200000.0
2007-07-17 04:30:00,12.797,12.889,12.767,12.842,900000.0
2007-07-17 04:45:00,12.765,12.865,12.761,12.829,350000.0
2007-07-17 04:50:00,12.922,12.922,12.796,12.875,1350000.0
2007-07-17 04:55:00,12.806,12.903,12.762,12.863,550000.0
2007-07-17 05:00:00,12.842,12.882,12.766,12.882,450000.0
2007-07-17 05:05:00,12.844,12.897,12.841,12.871,200000.0
2007-07-17 05:10:00,12.842,12.876,12.77,12.876,450000.0
2007-07-17 05:15:00,12.847,12.884,12.781,12.882,450000.0
2007-07-17 05:20:00,12.927,12.929,12.813,12.813,250000.0
2007-07-17 05:30:00,12.865,12.911,12.773,12.911,1400000.0
2007-07-17 05:35:00,12.867,12.871,12.752,12.871,550000.0
2007-07-17 05:50:00,12.772,12.908,12.772,12.84,450000.0
2007-07-17 05:55:00,12.868,12.911,12.791,12.911,1050000.0
2007-07-17 06:05:00,12.899,12.931,12.826,12.919,450000.0
2007-07-17 06:25:00,12.865,12.899,12.793,12.899,450000.0
2007-07-17 06:30:00,12.921,12.933,12.813,12.912,550000.0
2007-07-17 06:35:00,12.898,12.962,12.789,12.933,1000000.0
2007-07-17 06:40:00,12.905,12.906,12.771,12.906,500000.0
2007-07-17 06:45:00,12.859,12.898,12.792,12.886,450000.0
2007-07-17 06:50:00,12.858,12.905,12.77,12.885,900000.0
2007-07-17 06:55:00,12.851,12.916,12.773,12.878,800000.0
2007-07-17 07:00:00,12.912,12.912,12.8,12.841,1000000.0
2007-07-17 07:05:00,12.865,12.908,12.801,12.897,450000.0
2007-07-17 07:10:00,12.891,12.912,12.844,12.876,350000.0
2007-07-17 07:15:00,12.877,12.92,12.792,12.904,700000.0
2007-07-17 07:20:00,12.903,12.903,12.844,12.844,100000.0
2007-07-17 07:30:00,12.852,12.886,12.78,12.886,450000.0
2007-07-17 07:35:00,12.804,12.898,12.778,12.884,850000.0
2007-07-17 07:40:00,12.85,12.892,12.774,12.886,550000.0
2007-07-17 07:45:00,12.878,12.905,12.773,12.795,1100000.0
2007-07-17 07:50:00,12.874,12.953,12.812,12.812,950000.0
2007-07-17 07:55:00,12.87,12.87,12.786,12.856,350000.0
2007-07-17 08:00:00,12.897,12.921,12.744,12.885,1350000.0
2007-07-17 08:05:00,12.84,12.935,12.839,12.919,350000.0
2007-07-17 08:15:00,12.789,12.946,12.789,12.807,950000.0
2007-07-17 08:20:00,12.891,12.917,12.773,12.892,500000.0
2007-07-17 08:25:00,12.77,12.894,12.77,12.85,750000.0
2007-07-17 08:30:00,12.894,12.894,12.765,12.856,800000.0
2007-07-17 08:35:00,12.847,12.847,12.744,12.744,350000.0
2007-07-17 08:40:00,12.768,12.893,12.743,12.879,1600000.0
2007-07-17 08:45:00,12.858,12.925,12.748,12.903,2200000.0
2007-07-17 08:50:00,12.805,12.91,12.744,12.789,1750000.0
2007-07-17 08:55:00,12.891,12.922,12.715,12.828,2000000.0
2007-07-17 09:00:00,12.907,12.924,12.774,12.848,1950000.0
2007-07-17 09:05:00,12.892,12.912,12.755,12.873,1550000.0
2007-07-17 09:10:00,12.793,12.93,12.758,12.808,1000000.0
2007-07-17 09:15:00,12.838,12.925,12.761,12.861,950000.0
2007-07-17 09:20:00,12.859,12.918,12.754,12.874,1000000.0
2007-07-17 09:25:00,12.891,12.912,12.756,12.892,1850000.0
2007-07-17 09:30:00,12.782,12.925,12.719,12.799,1800000.0
2007-07-17 09:35:00,12.786,12.901,12.717,12.878,1850000.0
2007-07-17 09:40:00,12.842,12.938,12.842,12.89,300000.0
2007-07-17 09:45:00,12.887,12.927,12.721,12.764,2100000.0
2007-07-17 09:50:00,12.78,12.908,12.733,12.874,1350000.0
2007-07-17 09:55:00,12.804,12.89,12.756,12.887,450000.0
2007-07-17 10:00:00,12.889,12.897,12.76,12.841,1100000.0
2007-07-17 10:05:00,12.749,12.928,12.749,12.883,2050000.0
2007-07-17 10:10:00,12.876,12.908,12.748,12.771,1900000.0
2007-07-17 10:15:00,12.879,12.89,12.693,12.777,2150000.0
2007-07-17 10:20:00,12.731,12.875,12.705,12.853,2450000.0
2007-07-17 10:25:00,12.735,12.885,12.685,12.852,2700000.0
2007-07-17 10:30:00,12.838,12.885,12.715,12.831,2300000.0
2007-07-17 10:35:00,12.777,12.907,12.731,12.749,2400000.0
2007-07-17 10:40:00,12.811,12.875,12.705,12.843,2950000.0
2007-07-17 10:45:00,12.827,12.911,12.701,12.741,2100000.0
2007-07-17 10:50:00,12.804,12.881,12.709,12.735,2950000.0
2007-07-17 10:55:00,12.825,12.892,12.683,12.683,2450000.0
2007-07-17 11:00:00,12.775,12.862,12.707,12.829,1400000.0
2007-07-17 11:05:00,12.693,12.883,12.693,12.816,2150000.0
2007-07-17 11:10:00,12.701,12.862,12.699,12.86,1750000.0
2007-07-17 11:15:00,12.783,12.857,12.671,12.854,2100000.0
2007-07-17 11:20:00,12.85,12.892,12.696,12.822,2350000.0
2007-07-17 11:25:00,12.76,12.87,12.699,12.805,1800000.0
2007-07-17 11:30:00,12.89,12.915,12.694,12.825,1950000.0
2007-07-17 11:35:00,12.825,12.874,12.71,12.775,1800000.0
2007-07-17 11:40:00,12.78,12.877,12.72,12.816,2050000.0
2007-07-17 11:45:00,12.749,12.884,12.71,12.817,2200000.0
2007-07-17 11:50:00,12.788,12.877,12.711,12.877,2200000.0
2007-07-17 11:55:00,12.795,12.864,12.705,12.8,1950000.0
2007-07-17 12:00:00,12.824,12.893,12.723,12.845,2600000.0
2007-07-17 12:05:00,12.814,12.919,12.723,12.768,1950000.0
2007-07-17 12:10:00,12.805,12.863,12.693,12.837,2200000.0
2007-07-17 12:15:00,12.758,12.858,12.697,12.744,1650000.0
2007-07-17 12:20:00,12.763,12.9,12.683,12.849,2350000.0
2007-07-17 12:25:00,12.87,12.89,12.718,12.843,2200000.0
2007-07-17 12:30:00,12.842,12.89,12.744,12.801,1950000.0
2007-07-17 12:35:00,12.838,12.882,12.716,12.818,2100000.0
2007-07-17 12:40:00,12.789,12.87,12.725,12.762,1950000.0
2007-07-17 12:45:00,12.811,12.889,12.691,12.762,2350000.0
2007-07-17 12:50:00,12.766,12.893,12.722,12.799,2300000.0
2007-07-17 12:55:00,12.739,12.866,12.719,12.866,1950000.0
2007-07-17 13:00:00,12.852,12.92,12.724,12.759,2250000.0
2007-07-17 13:05:00,12.771,12.915,12.722,12.729,1650000.0
2007-07-17 13:10:00,12.786,12.898,12.703,12.862,1850000.0
2007-07-17 13:15:00,12.77,12.876,12.71,12.765,1750000.0
2007-07-17 13:20:00,12.748,12.886,12.711,12.875,1600000.0
2007-07-17 13:25:00,12.823,12.929,12.717,12.815,1750000.0
2007-07-17 13:30:00,12.746,12.868,12.709,12.759,2150000.0
2007-07-17 13:35:00,12.766,12.906,12.701,12.844,2250000.0
2007-07-17 13:40:00,12.839,12.915,12.729,12.798,1550000.0
2007-07-17 13:45:00,12.782,12.884,12.718,12.821,1950000.0
2007-07-17 13:50:00,12.795,12.903,12.739,12.887,1650000.0
2007-07-17 13:55:00,12.844,12.9,12.742,12.879,1950000.0
2007-07-17 14:00:00,12.838,12.886,12.732,12.867,1350000.0
2007-07-17 14:05:00,12.869,12.896,12.738,12.847,1550000.0
2007-07-17 14:10:00,12.79,12.913,12.727,12.804,2200000.0
2007-07-17 14:15:00,12.672,12.892,12.672,12.852,2000000.0
2007-07-17 14:20:00,12.769,12.893,12.746,12.875,1400000.0
2007-07-17 14:25:00,12.75,12.89,12.75,12.813,1950000.0
2007-07-17 14:30:00,12.89,12.943,12.743,12.79,2150000.0
2007-07-17 14:35:00,12.872,12.954,12.767,12.887,2350000.0
2007-07-17 14:40:00,12.914,12.942,12.768,12.902,2250000.0
2007-07-17 14:45:00,12.899,13.001,12.775,12.828,2000000.0
2007-07-17 14:50:00,12.917,12.952,12.804,12.951,2150000.0
2007-07-17 14:55:00,12.885,12.975,12.791,12.975,2300000.0
2007-07-17 15:00:00,12.942,12.968,12.799,12.864,2200000.0
2007-07-17 15:05:00,12.958,12.997,12.829,12.858,1900000.0
2007-07-17 15:10:00,12.874,12.987,12.78,12.814,1900000.0
2007-07-17 15:15:00,12.966,13.022,12.807,12.905,1950000.0
2007-07-17 15:20:00,12.91,12.994,12.851,12.968,2200000.0
2007-07-17 15:25:00,12.969,12.969,12.836,12.865,2000000.0
2007-07-17 15:30:00,12.924,12.977,12.804,12.965,2300000.0
2007-07-17 15:35:00,12.933,13.005,12.805,12.976,2300000.0
2007-07-17 15:40:00,12.858,12.997,12.834,12.983,2000000.0
2007-07-17 15:45:00,12.987,13.032,12.827,13.009,2000000.0
2007-07-17 15:50:00,13.037,13.042,12.87,12.983,2350000.0
2007-07-17 15:55:00,12.901,13.033,12.88,12.894,2350000.0
2007-07-17 16:00:00,12.964,13.026,12.829,12.958,2300000.0
2007-07-17 16:05:00,12.976,13.027,12.873,13.027,2250000.0
2007-07-17 16:10:00,12.888,13.019,12.843,12.918,2250000.0
2007-07-17 16:15:00,13.025,13.05,12.869,13.003,2100000.0
2007-07-17 16:20:00,13.01,13.012,12.858,13.004,2350000.0
2007-07-17 16:25:00,12.995,13.023,12.877,12.925,2150000.0
2007-07-17 16:30:00,12.911,13.013,12.85,12.85,2250000.0
2007-07-17 16:35:00,12.918,13.012,12.838,12.974,2250000.0
2007-07-17 16:40:00,12.913,13.003,12.857,12.982,2100000.0
2007-07-17 16:45:00,12.929,13.003,12.859,12.871,2250000.0
2007-07-17 16:50:00,12.883,13.012,12.837,12.964,2000000.0
2007-07-17 16:55:00,12.971,12.986,12.836,12.879,2350000.0
2007-07-17 17:00:00,12.931,12.987,12.859,12.93,1950000.0
2007-07-17 17:05:00,12.997,13.002,12.788,12.845,2200000.0
2007-07-17 17:10:00,12.921,12.996,12.799,12.926,2050000.0
2007-07-17 17:15:00,12.868,13.007,12.818,12.907,2100000.0
2007-07-17 17:20:00,12.919,13.002,12.823,12.908,2250000.0
2007-07-17 17:25:00,12.943,13.011,12.859,13.011,2250000.0
2007-07-17 17:30:00,12.888,13.028,12.842,12.947,2100000.0
2007-07-17 17:35:00,12.952,13.02,12.849,12.884,2250000.0
2007-07-17 17:40:00,12.874,13.003,12.83,12.931,2200000.0
2007-07-17 17:45:00,12.891,12.991,12.829,12.962,2050000.0
2007-07-17 17:50:00,12.96,13.001,12.843,12.951,2200000.0
2007-07-17 17:55:00,12.977,13.012,12.829,12.952,1950000.0
2007-07-17 18:00:00,12.927,12.985,12.826,12.844,2150000.0
2007-07-17 18:05:00,12.947,13.018,12.815,13.002,2900000.0
2007-07-17 18:10:00,12.962,13.029,12.813,12.954,2200000.0
2007-07-17 18:15:00,12.91,13.032,12.827,12.969,2150000.0
2007-07-17 18:20:00,12.906,13.006,12.837,12.939,2100000.0
2007-07-17 18:25:00,12.875,12.986,12.788,12.851,1950000.0
2007-07-17 18:30:00,12.917,12.973,12.789,12.851,3050000.0
2007-07-17 18:35:00,12.879,12.953,12.797,12.901,2150000.0
2007-07-17 18:40:00,12.88,12.965,12.81,12.921,2250000.0
2007-07-17 18:45:00,12.873,12.966,12.808,12.868,1850000.0
2007-07-17 18:50:00,12.922,12.979,12.811,12.851,2250000.0
2007-07-17 18:55:00,12.855,12.991,12.829,12.914,2200000.0
2007-07-17 19:00:00,12.889,12.97,12.822,12.938,2000000.0
2007-07-17 19:05:00,12.829,12.954,12.783,12.828,1750000.0
2007-07-17 19:10:00,12.905,12.937,12.8,12.917,2100000.0
2007-07-17 19:15:00,12.879,12.934,12.777,12.782,2050000.0
2007-07-17 19:20:00,12.879,12.936,12.766,12.804,2000000.0
2007-07-17 19:25:00,12.862,12.931,12.757,12.834,2050000.0
2007-07-17 19:30:00,12.814,12.944,12.787,12.878,1750000.0
2007-07-17 19:35:00,12.899,12.955,12.738,12.798,2050000.0
2007-07-17 19:40:00,12.77,12.924,12.753,12.872,2100000.0
2007-07-17 19:45:00,12.737,12.913,12.737,12.817,900000.0
2007-07-17 19:50:00,12.843,12.914,12.759,12.914,1850000.0
2007-07-17 19:55:00,12.867,12.921,12.788,12.792,1700000.0
2007-07-17 20:00:00,12.891,12.926,12.748,12.799,1550000.0
2007-07-17 20:05:00,12.884,12.945,12.787,12.883,1350000.0
2007-07-17 20:10:00,12.785,12.917,12.763,12.844,1050000.0
2007-07-17 20:15:00,12.825,12.937,12.778,12.883,1600000.0
2007-07-17 20:20:00,12.854,12.922,12.737,12.894,1050000.0
2007-07-17 20:25:00,12.89,12.89,12.768,12.868,600000.0
2007-07-17 20:30:00,12.808,12.903,12.791,12.876,900000.0
2007-07-17 20:35:00,12.86,12.923,12.769,12.881,750000.0
2007-07-17 20:40:00,12.769,12.967,12.76,12.783,1700000.0
2007-07-17 20:45:00,12.885,12.94,12.757,12.817,1500000.0
2007-07-17 20:50:00,12.894,12.942,12.74,12.86,1100000.0
2007-07-17 20:55:00,12.86,12.913,12.774,12.788,1200000.0
2007-07-17 21:00:00,12.848,12.913,12.763,12.791,1150000.0
2007-07-17 21:05:00,12.86,12.909,12.778,12.831,750000.0
2007-07-17 21:10:00,12.762,12.887,12.727,12.78,750000.0
2007-07-17 21:15:00,12.875,12.914,12.767,12.883,1400000.0
2007-07-17 21:20:00,12.774,12.904,12.774,12.793,800000.0
2007-07-17 21:25:00,12.859,12.9,12.747,12.86,1150000.0
2007-07-17 21:30:00,12.841,12.894,12.763,12.79,1150000.0
2007-07-17 21:35:00,12.898,12.918,12.755,12.894,1750000.0
2007-07-17 21:40:00,12.886,12.886,12.756,12.856,1250000.0
2007-07-17 21:45:00,12.874,12.874,12.753,12.855,1250000.0
2007-07-17 21:50:00,12.795,12.883,12.747,12.876,900000.0
2007-07-17 21:55:00,12.837,12.875,12.743,12.849,950000.0
2007-07-17 22:00:00,12.817,12.851,12.745,12.851,450000.0
2007-07-17 22:05:00,12.815,12.851,12.743,12.78,750000.0
2007-07-17 22:10:00,12.804,12.804,12.804,12.804,50000.0
2007-07-17 22:15:00,12.815,12.88,12.75,12.841,800000.0
2007-07-17 22:20:00,12.777,12.89,12.74,12.747,1000000.0
2007-07-17 22:25:00,12.812,12.846,12.74,12.846,450000.0
2007-07-17 22:30:00,12.793,12.862,12.738,12.838,1000000.0
2007-07-17 22:35:00,12.8,12.874,12.742,12.843,450000.0
2007-07-17 22:40:00,12.87,12.87,12.744,12.744,650000.0
2007-07-17 22:45:00,12.814,12.849,12.747,12.846,450000.0
2007-07-17 22:50:00,12.813,12.851,12.749,12.829,550000.0
2007-07-17 22:55:00,12.839,12.865,12.724,12.857,1350000.0
2007-07-17 23:10:00,12.775,12.876,12.775,12.845,450000.0
2007-07-17 23:15:00,12.885,12.891,12.844,12.887,250000.0
2007-07-17 23:25:00,12.851,12.902,12.78,12.889,500000.0
2007-07-17 23:30:00,12.823,12.902,12.782,12.899,550000.0
2007-07-17 23:35:00,12.787,12.892,12.777,12.848,400000.0
2007-07-17 23:55:00,12.8,12.843,12.725,12.843,450000.0
2007-07-18 00:00:00,12.94,13.24,12.753,12.782,950000.0
2007-07-18 00:05:00,12.84,12.84,12.733,12.775,400000.0
2007-07-18 00:10:00,12.849,12.888,12.722,12.855,1050000.0
2007-07-18 00:15:00,12.815,12.853,12.742,12.802,1050000.0
2007-07-18 00:20:00,12.809,12.857,12.744,12.837,450000.0
2007-07-18 00:25:00,12.834,12.879,12.759,12.775,850000.0
2007-07-18 00:30:00,12.883,12.884,12.724,12.843,1300000.0
2007-07-18 00:35:00,12.869,12.869,12.869,12.869,50000.0
2007-07-18 00:40:00,12.901,12.906,12.825,12.841,400000.0
2007-07-18 00:50:00,12.791,12.865,12.769,12.857,350000.0
2007-07-18 00:55:00,12.795,12.843,12.725,12.843,700000.0
2007-07-18 01:00:00,12.851,12.857,12.762,12.833,500000.0
2007-07-18 01:05:00,12.774,12.891,12.736,12.834,900000.0
2007-07-18 01:10:00,12.837,12.885,12.774,12.87,450000.0
2007-07-18 01:15:00,12.832,12.872,12.743,12.743,650000.0
2007-07-18 01:20:00,12.805,12.861,12.733,12.769,800000.0
2007-07-18 01:25:00,12.82,12.854,12.748,12.854,450000.0
2007-07-18 01:30:00,12.804,12.889,12.782,12.794,500000.0
2007-07-18 01:40:00,12.822,12.859,12.75,12.859,550000.0
2007-07-18 01:45:00,12.787,12.89,12.778,12.84,1300000.0
2007-07-18 01:50:00,12.82,12.862,12.744,12.825,550000.0
2007-07-18 01:55:00,12.822,12.859,12.75,12.774,850000.0
2007-07-18 02:00:00,12.822,12.862,12.744,12.862,450000.0
2007-07-18 02:10:00,12.786,12.865,12.786,12.844,300000.0
2007-07-18 02:15:00,12.872,12.872,12.811,12.82,200000.0
2007-07-18 02:20:00,12.816,12.94,12.811,12.871,1200000.0
2007-07-18 02:25:00,12.876,12.911,12.775,12.901,850000.0
2007-07-18 02:30:00,12.807,12.911,12.768,12.894,1050000.0
2007-07-18 02:35:00,12.855,12.919,12.783,12.919,500000.0
2007-07-18 02:45:00,12.847,12.907,12.766,12.886,900000.0
2007-07-18 02:50:00,12.919,12.928,12.782,12.921,1150000.0
2007-07-18 02:55:00,12.909,12.921,12.771,12.82,1250000.0
2007-07-18 03:00:00,12.865,12.906,12.788,12.788,550000.0
2007-07-18 03:05:00,12.838,12.896,12.802,12.862,1050000.0
2007-07-18 03:10:00,12.865,12.899,12.793,12.841,550000.0
2007-07-18 03:15:00,12.882,12.928,12.831,12.928,1150000.0
2007-07-18 03:20:00,12.902,12.933,12.811,12.928,400000.0
2007-07-18 03:25:00,12.865,12.899,12.793,12.808,550000.0
2007-07-18 03:30:00,12.865,12.913,12.793,12.905,900000.0
2007-07-18 03:35:00,12.819,12.895,12.773,12.787,800000.0
2007-07-18 03:40:00,12.822,12.926,12.805,12.926,750000.0
2007-07-18 03:45:00,12.906,12.928,12.802,12.802,550000.0
2007-07-18 03:50:00,12.896,12.918,12.783,12.889,1300000.0
2007-07-18 04:00:00,12.857,12.891,12.785,12.891,450000.0
2007-07-18 04:10:00,12.85,12.892,12.774,12.891,1350000.0
2007-07-18 04:15:00,12.858,12.892,12.79,12.892,450000.0
2007-07-18 04:20:00,12.85,12.89,12.778,12.874,1100000.0
2007-07-18 04:25:00,12.852,12.892,12.781,12.891,850000.0
2007-07-18 04:30:00,12.892,12.898,12.792,12.886,550000.0
2007-07-18 04:35:00,12.857,12.891,12.785,12.891,450000.0
2007-07-18 04:40:00,12.882,12.882,12.85,12.85,200000.0
2007-07-18 04:45:00,12.855,12.889,12.768,12.882,900000.0
2007-07-18 04:50:00,12.85,12.885,12.77,12.885,450000.0
2007-07-18 04:55:00,12.806,12.926,12.791,12.839,850000.0
2007-07-18 05:00:00,12.837,12.925,12.827,12.925,250000.0
2007-07-18 05:20:00,12.861,12.928,12.754,12.88,1400000.0
2007-07-18 05:25:00,12.852,12.937,12.781,12.813,950000.0
2007-07-18 05:30:00,12.87,12.932,12.806,12.925,950000.0
2007-07-18 05:35:00,12.848,12.85,12.848,12.85,100000.0
2007-07-18 05:45:00,12.877,12.911,12.793,12.906,600000.0
2007-07-18 05:50:00,12.865,12.896,12.865,12.896,100000.0
2007-07-18 05:55:00,12.915,12.974,12.824,12.861,1250000.0
2007-07-18 06:00:00,12.864,12.955,12.838,12.955,550000.0
2007-07-18 06:05:00,12.933,12.933,12.826,12.855,400000.0
2007-07-18 06:10:00,12.882,12.917,12.784,12.884,1350000.0
2007-07-18 06:15:00,12.928,12.937,12.788,12.85,1100000.0
2007-07-18 06:20:00,12.831,12.929,12.793,12.806,850000.0
2007-07-18 06:25:00,12.929,12.942,12.793,12.931,700000.0
2007-07-18 06:30:00,12.873,12.948,12.792,12.948,1250000.0
2007-07-18 06:35:00,12.792,12.997,12.765,12.966,1850000.0
2007-07-18 06:40:00,12.96,13.006,12.804,12.856,1850000.0
2007-07-18 06:45:00,12.948,12.952,12.788,12.905,1750000.0
2007-07-18 06:50:00,12.928,12.97,12.791,12.953,1800000.0
2007-07-18 06:55:00,12.935,12.971,12.784,12.911,1350000.0
2007-07-18 07:00:00,12.927,12.927,12.803,12.848,1400000.0
2007-07-18 07:05:00,12.875,12.952,12.803,12.858,1250000.0
2007-07-18 07:10:00,12.909,12.959,12.792,12.891,1450000.0
2007-07-18 07:15:00,12.911,12.977,12.825,12.945,2000000.0
2007-07-18 07:20:00,12.813,12.935,12.8,12.853,1000000.0
2007-07-18 07:25:00,12.905,12.97,12.802,12.849,1450000.0
2007-07-18 07:30:00,12.887,12.959,12.808,12.823,800000.0
2007-07-18 07:35:00,12.803,12.965,12.803,12.805,950000.0
2007-07-18 07:40:00,12.817,12.899,12.793,12.814,600000.0
2007-07-18 07:45:00,12.899,12.911,12.765,12.823,1250000.0
2007-07-18 07:50:00,12.859,12.987,12.819,12.836,950000.0
2007-07-18 07:55:00,12.918,12.921,12.834,12.909,650000.0
2007-07-18 08:00:00,12.921,12.961,12.805,12.895,1550000.0
2007-07-18 08:05:00,12.929,12.939,12.808,12.903,700000.0
2007-07-18 08:10:00,12.842,12.97,12.812,12.871,1450000.0
2007-07-18 08:15:00,12.915,12.935,12.808,12.835,1050000.0
2007-07-18 08:20:00,12.952,12.996,12.772,12.955,1600000.0
2007-07-18 08:25:00,12.907,12.952,12.811,12.89,1650000.0
2007-07-18 08:30:00,12.855,13.026,12.815,12.916,2250000.0
2007-07-18 08:35:00,12.93,12.955,12.839,12.889,1250000.0
2007-07-18 08:40:00,12.909,12.986,12.824,12.923,2050000.0
2007-07-18 08:45:00,12.919,13.009,12.86,12.98,1900000.0
2007-07-18 08:50:00,12.892,12.991,12.833,12.861,1550000.0
2007-07-18 08:55:00,12.968,12.996,12.825,12.911,1400000.0
2007-07-18 09:00:00,12.985,12.99,12.841,12.841,2350000.0
2007-07-18 09:05:00,12.99,13.022,12.841,12.983,2350000.0
2007-07-18 09:10:00,12.925,13.024,12.877,12.928,1350000.0
2007-07-18 09:15:00,12.929,13.03,12.865,12.871,2000000.0
2007-07-18 09:20:00,12.984,12.984,12.829,12.915,1900000.0
2007-07-18 09:25:00,12.979,13.007,12.876,12.974,1500000.0
2007-07-18 09:30:00,12.915,13.047,12.857,12.908,1800000.0
2007-07-18 09:35:00,12.849,12.99,12.806,12.979,1850000.0
2007-07-18 09:40:00,12.866,12.983,12.794,12.892,1950000.0
2007-07-18 09:45:00,12.966,12.983,12.784,12.791,2100000.0
2007-07-18 09:50:00,12.861,12.994,12.824,12.956,2050000.0
2007-07-18 09:55:00,12.921,12.981,12.809,12.944,2100000.0
2007-07-18 10:00:00,12.967,12.989,12.81,12.821,2350000.0
2007-07-18 10:05:00,12.881,13.0,12.819,12.956,2050000.0
2007-07-18 10:10:00,12.96,13.0,12.836,12.871,1700000.0
2007-07-18 10:15:00,12.984,13.007,12.856,13.007,1750000.0
2007-07-18 10:20:00,12.907,12.986,12.82,12.986,2250000.0
2007-07-18 10:25:00,12.855,12.987,12.821,12.946,2600000.0
2007-07-18 10:30:00,12.948,12.995,12.831,12.949,2300000.0
2007-07-18 10:35:00,12.854,12.971,12.807,12.83,2000000.0
2007-07-18 10:40:00,12.921,12.966,12.794,12.942,2850000.0
2007-07-18 10:45:00,12.932,13.009,12.814,12.85,2100000.0
2007-07-18 10:50:00,12.923,12.996,12.798,12.854,3500000.0
2007-07-18 10:55:00,12.916,13.009,12.794,12.794,2450000.0
2007-07-18 11:00:00,12.897,12.982,12.831,12.979,1950000.0
2007-07-18 11:05:00,12.837,12.991,12.825,12.953,2150000.0
2007-07-18 11:10:00,12.808,12.984,12.808,12.969,1750000.0
2007-07-18 11:15:00,12.995,13.003,12.842,13.003,2000000.0
2007-07-18 11:20:00,12.98,12.99,12.801,12.949,2350000.0
2007-07-18 11:25:00,12.888,13.001,12.817,12.895,1800000.0
2007-07-18 11:30:00,12.96,12.979,12.848,12.947,1950000.0
2007-07-18 11:35:00,12.913,13.002,12.823,12.868,2050000.0
2007-07-18 11:40:00,12.89,12.974,12.804,12.914,2050000.0
2007-07-18 11:45:00,12.879,12.971,12.788,12.853,2200000.0
2007-07-18 11:50:00,12.863,12.978,12.769,12.954,2200000.0
2007-07-18 11:55:00,12.909,12.99,12.84,12.911,1950000.0
2007-07-18 12:00:00,12.923,12.949,12.797,12.936,2600000.0
2007-07-18 12:05:00,12.9,13.016,12.801,12.851,1950000.0
2007-07-18 12:10:00,12.898,12.957,12.782,12.956,2200000.0
2007-07-18 12:15:00,12.852,12.944,12.788,12.812,2100000.0
2007-07-18 12:20:00,12.878,12.958,12.795,12.908,2350000.0
2007-07-18 12:25:00,12.937,12.937,12.788,12.921,2200000.0
2007-07-18 12:30:00,12.916,12.955,12.82,12.876,1750000.0
2007-07-18 12:35:00,12.912,13.016,12.797,12.891,1300000.0
2007-07-18 12:40:00,12.919,13.037,12.79,12.82,1950000.0
2007-07-18 12:45:00,12.886,12.955,12.796,12.811,2350000.0
2007-07-18 12:50:00,12.835,12.977,12.773,12.857,2300000.0
2007-07-18 12:55:00,12.806,12.968,12.786,12.907,1950000.0
2007-07-18 13:00:00,12.915,12.949,12.792,12.807,2250000.0
2007-07-18 13:05:00,12.798,12.94,12.758,12.821,2050000.0
2007-07-18 13:10:00,12.865,12.933,12.768,12.907,2250000.0
2007-07-18 13:15:00,12.843,12.935,12.764,12.842,1550000.0
2007-07-18 13:20:00,12.822,12.927,12.768,12.893,1850000.0
2007-07-18 13:25:00,12.909,12.926,12.753,12.868,2100000.0
2007-07-18 13:30:00,12.809,12.944,12.773,12.824,2150000.0
2007-07-18 13:35:00,12.827,12.992,12.785,12.894,2250000.0
2007-07-18 13:40:00,12.883,12.943,12.793,12.862,1900000.0
2007-07-18 13:45:00,12.851,12.947,12.801,12.898,1550000.0
2007-07-18 13:50:00,12.87,12.968,12.822,12.937,2000000.0
2007-07-18 13:55:00,12.89,12.981,12.817,12.942,1950000.0
2007-07-18 14:00:00,12.903,12.939,12.791,12.921,1800000.0
2007-07-18 14:05:00,12.917,12.983,12.774,12.851,2100000.0
2007-07-18 14:10:00,12.811,12.972,12.788,12.913,2200000.0
2007-07-18 14:15:00,12.802,12.972,12.783,12.937,2250000.0
2007-07-18 14:20:00,12.853,12.965,12.813,12.929,1850000.0
2007-07-18 14:25:00,12.866,12.963,12.814,12.836,1700000.0
2007-07-18 14:30:00,12.907,12.975,12.822,12.847,2000000.0
2007-07-18 14:35:00,12.924,12.972,12.79,12.931,2350000.0
2007-07-18 14:40:00,12.968,12.968,12.766,12.888,2250000.0
2007-07-18 14:45:00,12.87,12.959,12.76,12.814,2000000.0
2007-07-18 14:50:00,12.824,12.941,12.778,12.931,2150000.0
2007-07-18 14:55:00,12.89,12.94,12.723,12.89,2300000.0
2007-07-18 15:00:00,12.884,12.924,12.773,12.887,1800000.0
2007-07-18 15:05:00,12.877,12.916,12.726,12.811,2050000.0
2007-07-18 15:10:00,12.81,12.958,12.748,12.79,1900000.0
2007-07-18 15:15:00,12.892,12.91,12.734,12.839,2300000.0
2007-07-18 15:20:00,12.835,12.931,12.797,12.903,2300000.0
2007-07-18 15:25:00,12.913,12.926,12.775,12.83,2000000.0
2007-07-18 15:30:00,12.876,12.908,12.741,12.898,2300000.0
2007-07-18 15:35:00,12.88,12.961,12.785,12.911,2300000.0
2007-07-18 15:40:00,12.78,12.938,12.755,12.883,2000000.0
2007-07-18 15:45:00,12.928,12.943,12.772,12.934,2150000.0
2007-07-18 15:50:00,12.907,12.962,12.777,12.912,2350000.0
2007-07-18 15:55:00,12.826,12.974,12.821,12.86,2350000.0
2007-07-18 16:00:00,12.914,12.96,12.787,12.882,2550000.0
2007-07-18 16:05:00,12.918,12.982,12.768,12.932,2250000.0
2007-07-18 16:10:00,12.838,12.967,12.786,12.863,2250000.0
2007-07-18 16:15:00,12.931,12.944,12.772,12.921,2100000.0
2007-07-18 16:20:00,12.906,12.966,12.794,12.96,2350000.0
2007-07-18 16:25:00,12.924,12.983,12.836,12.876,2300000.0
2007-07-18 16:30:00,12.971,13.134,12.947,13.027,2050000.0
2007-07-18 16:35:00,13.06,13.167,12.997,13.16,2350000.0
2007-07-18 16:40:00,13.082,13.185,13.033,13.16,2100000.0
2007-07-18 16:45:00,13.104,13.213,13.039,13.039,2350000.0
2007-07-18 16:50:00,13.041,13.147,12.981,13.075,2000000.0
2007-07-18 16:55:00,13.118,13.155,13.005,13.055,2350000.0
2007-07-18 17:00:00,13.098,13.139,12.993,13.091,2050000.0
2007-07-18 17:05:00,13.18,13.193,12.977,13.055,2200000.0
2007-07-18 17:10:00,13.13,13.158,12.989,13.107,2050000.0
2007-07-18 17:15:00,13.021,13.14,12.989,13.047,2050000.0
2007-07-18 17:20:00,13.1,13.189,13.021,13.071,2250000.0
2007-07-18 17:25:00,13.143,13.153,12.99,13.138,2250000.0
2007-07-18 17:30:00,13.013,13.159,13.005,13.129,1950000.0
2007-07-18 17:35:00,13.081,13.149,12.99,13.068,2250000.0
2007-07-18 17:40:00,13.074,13.222,13.006,13.158,2200000.0
2007-07-18 17:45:00,13.101,13.178,13.036,13.136,2050000.0
2007-07-18 17:50:00,13.132,13.205,12.994,13.112,2200000.0
2007-07-18 17:55:00,13.143,13.16,13.009,13.157,1850000.0
2007-07-18 18:00:00,13.051,13.162,13.019,13.038,2200000.0
2007-07-18 18:05:00,13.157,13.225,13.014,13.16,2900000.0
2007-07-18 18:10:00,13.122,13.194,13.0,13.147,2200000.0
2007-07-18 18:15:00,13.113,13.206,13.031,13.176,2150000.0
2007-07-18 18:20:00,13.092,13.209,13.035,13.208,2100000.0
2007-07-18 18:25:00,13.127,13.218,13.071,13.124,2100000.0
2007-07-18 18:30:00,13.175,13.206,13.034,13.173,3350000.0
2007-07-18 18:35:00,13.123,13.2,13.018,13.108,2150000.0
2007-07-18 18:40:00,13.106,13.188,13.026,13.134,2150000.0
2007-07-18 18:45:00,13.093,13.183,13.023,13.166,1750000.0
2007-07-18 18:50:00,13.165,13.204,13.045,13.046,2250000.0
2007-07-18 18:55:00,13.084,13.195,13.056,13.137,2200000.0
2007-07-18 19:00:00,13.119,13.197,13.043,13.19,2000000.0
2007-07-18 19:05:00,13.09,13.228,13.048,13.08,1750000.0
2007-07-18 19:10:00,13.152,13.217,13.018,13.18,2100000.0
2007-07-18 19:15:00,13.151,13.209,13.048,13.048,2050000.0
2007-07-18 19:20:00,13.082,13.169,13.016,13.067,1850000.0
2007-07-18 19:25:00,13.169,13.186,13.029,13.108,2050000.0
2007-07-18 19:30:00,13.082,13.217,13.028,13.123,1700000.0
2007-07-18 19:35:00,13.154,13.164,13.017,13.035,1700000.0
2007-07-18 19:40:00,13.078,13.21,13.043,13.135,2100000.0
2007-07-18 19:45:00,13.123,13.15,13.082,13.15,400000.0
2007-07-18 19:50:00,13.112,13.204,13.069,13.185,1100000.0
2007-07-18 19:55:00,13.153,13.189,13.054,13.07,2050000.0
2007-07-18 20:00:00,13.186,13.209,13.046,13.06,1400000.0
2007-07-18 20:05:00,13.127,13.237,13.028,13.182,1300000.0
2007-07-18 20:10:00,13.122,13.195,13.023,13.023,1550000.0
2007-07-18 20:15:00,13.13,13.151,13.025,13.131,900000.0
2007-07-18 20:25:00,13.098,13.177,13.095,13.1,700000.0
2007-07-18 20:30:00,13.075,13.179,13.051,13.063,1200000.0
2007-07-18 20:35:00,13.124,13.21,12.989,13.11,1000000.0
2007-07-18 20:40:00,13.046,13.207,13.013,13.034,1600000.0
2007-07-18 20:45:00,13.147,13.154,12.997,13.05,1300000.0
2007-07-18 20:50:00,13.125,13.172,13.013,13.05,1200000.0
2007-07-18 20:55:00,13.121,13.183,13.01,13.058,1550000.0
2007-07-18 21:00:00,13.131,13.188,13.075,13.075,400000.0
2007-07-18 21:10:00,13.028,13.148,13.028,13.131,450000.0
2007-07-18 21:15:00,13.069,13.168,13.034,13.098,500000.0
2007-07-18 21:25:00,13.161,13.161,13.007,13.117,1450000.0
2007-07-18 21:35:00,13.169,13.177,13.061,13.125,400000.0
2007-07-18 21:40:00,13.097,13.132,13.02,13.116,900000.0
2007-07-18 21:45:00,13.1,13.134,13.006,13.101,800000.0
2007-07-18 21:50:00,13.099,13.163,13.034,13.159,600000.0
2007-07-18 21:55:00,13.075,13.168,12.993,13.069,1800000.0
2007-07-18 22:05:00,13.129,13.144,13.04,13.062,850000.0
2007-07-18 22:10:00,13.105,13.14,13.04,13.044,500000.0
2007-07-18 22:15:00,13.165,13.166,13.046,13.111,550000.0
2007-07-18 22:20:00,13.088,13.135,13.023,13.023,750000.0
2007-07-18 22:25:00,13.105,13.158,13.014,13.134,1100000.0
2007-07-18 22:30:00,13.08,13.142,13.023,13.142,750000.0
2007-07-18 22:35:00,13.142,13.158,13.013,13.119,850000.0
2007-07-18 22:40:00,13.081,13.081,13.062,13.062,100000.0
2007-07-18 22:50:00,13.092,13.126,13.02,13.126,450000.0
2007-07-18 22:55:00,13.1,13.146,13.023,13.129,900000.0
2007-07-18 23:00:00,13.092,13.132,13.012,13.132,500000.0
2007-07-18 23:05:00,13.09,13.163,13.033,13.151,1050000.0
2007-07-18 23:10:00,13.025,13.18,13.025,13.165,1250000.0
2007-07-18 23:20:00,13.179,13.179,13.057,13.175,500000.0
2007-07-18 23:30:00,13.137,13.174,13.039,13.174,350000.0
2007-07-18 23:40:00,13.19,13.19,13.09,13.152,150000.0
2007-07-18 23:50:00,13.128,13.17,13.053,13.146,900000.0
2007-07-18 23:55:00,13.129,13.129,13.094,13.094,150000.0
2007-07-19 00:00:00,13.08,13.174,13.033,13.11,900000.0
2007-07-19 00:05:00,13.133,13.184,13.027,13.042,1000000.0
2007-07-19 00:10:00,13.056,13.158,13.056,13.076,350000.0
2007-07-19 00:15:00,13.096,13.163,13.015,13.147,650000.0
2007-07-19 00:20:00,13.131,13.138,13.013,13.132,700000.0
2007-07-19 00:25:00,13.092,13.132,13.013,13.078,550000.0
2007-07-19 00:30:00,13.11,13.122,13.004,13.122,550000.0
2007-07-19 00:35:00,13.097,13.131,13.012,13.131,950000.0
2007-07-19 00:40:00,13.163,13.164,13.044,13.118,600000.0
2007-07-19 00:50:00,13.171,13.187,13.065,13.138,900000.0
2007-07-19 00:55:00,13.124,13.139,13.033,13.139,500000.0
2007-07-19 01:00:00,13.132,13.146,13.046,13.146,350000.0
2007-07-19 01:05:00,13.057,13.131,13.057,13.082,300000.0
2007-07-19 01:10:00,13.061,13.234,13.019,13.15,1300000.0
2007-07-19 01:15:00,13.023,13.16,13.023,13.118,950000.0
2007-07-19 01:20:00,13.03,13.163,13.016,13.161,1050000.0
2007-07-19 01:25:00,13.155,13.155,13.011,13.128,1200000.0
2007-07-19 01:30:00,13.129,13.129,13.019,13.092,600000.0
2007-07-19 01:35:00,13.123,13.123,13.006,13.006,200000.0
2007-07-19 01:40:00,13.081,13.122,13.004,13.122,450000.0
2007-07-19 01:50:00,13.095,13.139,13.023,13.117,900000.0
2007-07-19 01:55:00,13.066,13.129,13.023,13.044,550000.0
2007-07-19 02:00:00,13.123,13.155,13.123,13.13,250000.0
2007-07-19 02:05:00,13.058,13.156,13.028,13.141,850000.0
2007-07-19 02:10:00,13.036,13.141,13.032,13.096,800000.0
2007-07-19 02:15:00,13.113,13.113,12.995,13.087,650000.0
2007-07-19 02:20:00,13.069,13.155,13.041,13.155,900000.0
2007-07-19 02:25:00,13.025,13.161,13.025,13.161,750000.0
2007-07-19 02:30:00,13.149,13.149,12.998,13.042,350000.0
2007-07-19 02:35:00,13.163,13.166,13.045,13.166,500000.0
2007-07-19 02:40:00,13.035,13.143,13.031,13.044,350000.0
2007-07-19 02:45:00,13.018,13.121,13.016,13.121,250000.0
2007-07-19 02:50:00,13.08,13.122,13.002,13.073,550000.0
2007-07-19 02:55:00,13.088,13.127,13.022,13.116,450000.0
2007-07-19 03:00:00,13.071,13.112,12.992,13.019,550000.0
2007-07-19 03:05:00,13.056,13.143,13.023,13.129,850000.0
2007-07-19 03:10:00,13.098,13.135,13.031,13.126,450000.0
2007-07-19 03:15:00,13.062,13.149,13.062,13.133,500000.0
2007-07-19 03:20:00,13.038,13.129,13.035,13.074,300000.0
2007-07-19 03:25:00,13.134,13.134,13.013,13.119,700000.0
2007-07-19 03:30:00,13.151,13.158,13.014,13.095,450000.0
2007-07-19 03:35:00,13.09,13.137,13.025,13.123,600000.0
2007-07-19 03:40:00,13.069,13.132,13.034,13.131,900000.0
2007-07-19 03:45:00,13.071,13.111,13.071,13.074,250000.0
2007-07-19 03:50:00,13.089,13.168,12.993,13.11,1600000.0
2007-07-19 03:55:00,13.156,13.212,13.01,13.116,2000000.0
2007-07-19 04:00:00,13.038,13.158,13.013,13.077,1250000.0
2007-07-19 04:05:00,13.09,13.126,13.018,13.078,1200000.0
2007-07-19 04:10:00,13.098,13.145,13.034,13.126,450000.0
2007-07-19 04:20:00,13.115,13.149,13.043,13.149,450000.0
2007-07-19 04:25:00,13.118,13.118,13.118,13.118,50000.0
2007-07-19 04:30:00,13.152,13.152,13.009,13.038,750000.0
2007-07-19 04:35:00,13.092,13.126,13.02,13.126,450000.0
2007-07-19 04:40:00,13.092,13.132,13.014,13.081,600000.0
2007-07-19 04:45:00,13.023,13.129,13.023,13.078,350000.0
2007-07-19 04:50:00,13.09,13.149,13.014,13.128,950000.0
2007-07-19 05:00:00,13.097,13.138,13.014,13.132,900000.0
2007-07-19 05:10:00,13.097,13.132,13.02,13.126,900000.0
2007-07-19 05:15:00,13.072,13.131,13.014,13.126,650000.0
2007-07-19 05:20:00,13.1,13.146,13.034,13.127,450000.0
2007-07-19 05:25:00,13.073,13.139,13.018,13.13,650000.0
2007-07-19 05:30:00,13.12,13.12,13.003,13.075,200000.0
2007-07-19 05:40:00,13.142,13.142,13.017,13.136,500000.0
2007-07-19 05:45:00,13.064,13.119,13.003,13.075,650000.0
2007-07-19 05:50:00,13.095,13.126,12.992,13.112,750000.0
2007-07-19 05:55:00,13.158,13.159,13.039,13.159,500000.0
2007-07-19 06:00:00,13.043,13.136,13.013,13.03,450000.0
2007-07-19 06:05:00,13.047,13.105,13.045,13.103,250000.0
2007-07-19 06:10:00,13.074,13.089,12.983,13.089,500000.0
2007-07-19 06:15:00,13.018,13.101,13.006,13.014,500000.0
2007-07-19 06:20:00,13.1,13.137,12.999,13.017,700000.0
2007-07-19 06:25:00,13.136,13.136,13.099,13.125,300000.0
2007-07-19 06:30:00,13.022,13.15,13.002,13.051,1200000.0
2007-07-19 06:35:00,13.001,13.166,12.964,13.133,1800000.0
2007-07-19 06:40:00,13.153,13.181,13.003,13.101,1750000.0
2007-07-19 06:45:00,13.157,13.178,12.993,13.134,1450000.0
2007-07-19 06:50:00,13.156,13.185,13.005,13.123,1650000.0
2007-07-19 06:55:00,13.11,13.164,13.025,13.121,1000000.0
2007-07-19 07:00:00,13.137,13.138,13.001,13.109,1500000.0
2007-07-19 07:05:00,13.099,13.129,13.011,13.048,1300000.0
2007-07-19 07:10:00,13.075,13.154,13.003,13.093,950000.0
2007-07-19 07:15:00,13.106,13.155,13.0,13.139,1600000.0
2007-07-19 07:20:00,12.996,13.115,12.983,13.019,550000.0
2007-07-19 07:25:00,13.085,13.156,12.991,13.016,1500000.0
2007-07-19 07:30:00,13.003,13.154,12.968,13.018,900000.0
2007-07-19 07:35:00,13.071,13.122,13.013,13.109,650000.0
2007-07-19 07:40:00,13.112,13.144,13.0,13.13,1150000.0
2007-07-19 07:45:00,13.128,13.143,12.998,13.131,1150000.0
2007-07-19 07:50:00,13.081,13.151,13.028,13.032,1050000.0
2007-07-19 07:55:00,13.115,13.153,13.028,13.035,1250000.0
2007-07-19 08:00:00,13.133,13.152,13.0,13.038,1700000.0
2007-07-19 08:05:00,13.121,13.121,13.022,13.022,200000.0
2007-07-19 08:10:00,13.022,13.191,12.988,13.072,1300000.0
2007-07-19 08:15:00,13.093,13.138,12.994,13.066,700000.0
2007-07-19 08:20:00,13.152,13.203,13.017,13.092,800000.0
2007-07-19 08:25:00,13.043,13.139,12.985,13.089,1400000.0
2007-07-19 08:30:00,13.018,13.166,13.004,13.116,1950000.0
2007-07-19 08:35:00,13.027,13.175,13.007,13.044,1800000.0
2007-07-19 08:40:00,13.094,13.173,12.993,13.148,2050000.0
2007-07-19 08:45:00,13.124,13.16,13.024,13.064,1350000.0
2007-07-19 08:50:00,13.134,13.151,13.01,13.067,1400000.0
2007-07-19 08:55:00,13.146,13.182,12.996,13.057,1650000.0
2007-07-19 09:00:00,13.139,13.162,12.969,13.047,2350000.0
2007-07-19 09:05:00,13.137,13.156,12.969,13.114,2200000.0
2007-07-19 09:10:00,13.031,13.188,13.029,13.16,1100000.0
2007-07-19 09:15:00,13.058,13.174,13.009,13.066,1250000.0
2007-07-19 09:20:00,13.159,13.189,13.038,13.119,1800000.0
2007-07-19 09:25:00,13.149,13.177,13.0,13.152,1850000.0
2007-07-19 09:30:00,13.091,13.187,13.0,13.074,2200000.0
2007-07-19 09:35:00,13.04,13.186,13.001,13.138,2050000.0
2007-07-19 09:40:00,13.049,13.189,13.008,13.07,1950000.0
2007-07-19 09:45:00,13.174,13.175,12.998,13.011,2100000.0
2007-07-19 09:50:00,13.06,13.159,12.994,13.07,1400000.0
2007-07-19 09:55:00,13.107,13.159,12.996,13.127,2100000.0
2007-07-19 10:00:00,13.139,13.179,12.992,13.055,2350000.0
2007-07-19 10:05:00,13.018,13.174,12.988,13.146,2150000.0
2007-07-19 10:10:00,13.139,13.178,13.005,13.019,1400000.0
2007-07-19 10:15:00,13.143,13.207,12.996,13.187,1200000.0
2007-07-19 10:20:00,13.076,13.175,13.042,13.116,1200000.0
2007-07-19 10:25:00,13.07,13.198,13.038,13.173,2600000.0
2007-07-19 10:30:00,13.153,13.221,13.024,13.143,2300000.0
2007-07-19 10:35:00,13.077,13.226,13.019,13.057,2050000.0
2007-07-19 10:40:00,13.136,13.183,13.043,13.143,3050000.0
2007-07-19 10:45:00,13.144,13.206,13.028,13.072,2100000.0
2007-07-19 10:50:00,13.133,13.252,13.03,13.113,3500000.0
2007-07-19 10:55:00,13.161,13.21,13.018,13.061,2450000.0
2007-07-19 11:00:00,13.154,13.246,13.072,13.213,1950000.0
2007-07-19 11:05:00,13.083,13.216,13.062,13.173,1850000.0
2007-07-19 11:10:00,13.079,13.199,13.049,13.176,1850000.0
2007-07-19 11:15:00,13.081,13.256,13.073,13.213,1150000.0
2007-07-19 11:20:00,13.18,13.226,13.048,13.188,2350000.0
2007-07-19 11:25:00,13.081,13.24,13.054,13.109,2300000.0
2007-07-19 11:30:00,13.188,13.25,13.029,13.172,1950000.0
2007-07-19 11:35:00,13.152,13.222,13.047,13.091,1200000.0
2007-07-19 11:40:00,13.103,13.192,13.058,13.153,2050000.0
2007-07-19 11:45:00,13.077,13.191,13.038,13.123,2200000.0
2007-07-19 11:50:00,13.148,13.217,13.017,13.193,2200000.0
2007-07-19 11:55:00,13.154,13.227,13.07,13.122,1950000.0
2007-07-19 12:00:00,13.178,13.221,13.06,13.218,2600000.0
2007-07-19 12:05:00,13.178,13.272,13.084,13.137,1950000.0
2007-07-19 12:10:00,13.198,13.242,13.051,13.233,2200000.0
2007-07-19 12:15:00,13.14,13.251,13.073,13.096,2100000.0
2007-07-19 12:20:00,13.143,13.246,13.058,13.168,2350000.0
2007-07-19 12:25:00,13.223,13.237,13.056,13.221,2200000.0
2007-07-19 12:30:00,13.197,13.242,13.099,13.156,2150000.0
2007-07-19 12:35:00,13.15,13.256,13.038,13.158,2100000.0
2007-07-19 12:40:00,13.179,13.27,13.066,13.097,1950000.0
2007-07-19 12:45:00,13.144,13.254,13.07,13.126,2350000.0
2007-07-19 12:50:00,13.122,13.24,13.067,13.174,2300000.0
2007-07-19 12:55:00,13.048,13.269,13.048,13.208,2000000.0
2007-07-19 13:00:00,13.194,13.236,13.06,13.116,2250000.0
2007-07-19 13:05:00,13.124,13.283,13.061,13.127,2050000.0
2007-07-19 13:10:00,13.172,13.239,13.053,13.231,1850000.0
2007-07-19 13:15:00,13.16,13.233,13.059,13.109,2000000.0
2007-07-19 13:20:00,13.124,13.217,13.061,13.208,2000000.0
2007-07-19 13:25:00,13.2,13.227,13.058,13.185,2100000.0
2007-07-19 13:30:00,13.082,13.235,13.065,13.097,2150000.0
2007-07-19 13:35:00,13.117,13.23,13.054,13.192,2250000.0
2007-07-19 13:40:00,13.197,13.252,13.083,13.156,1900000.0
2007-07-19 13:45:00,13.094,13.268,13.067,13.193,1950000.0
2007-07-19 13:50:00,13.149,13.245,13.073,13.225,2000000.0
2007-07-19 13:55:00,13.17,13.225,13.064,13.206,1950000.0
2007-07-19 14:00:00,13.173,13.243,13.102,13.241,1650000.0
2007-07-19 14:05:00,13.193,13.296,13.064,13.173,2100000.0
2007-07-19 14:10:00,13.126,13.245,13.065,13.19,1900000.0
2007-07-19 14:15:00,13.118,13.305,13.071,13.226,2450000.0
2007-07-19 14:20:00,13.139,13.27,13.092,13.253,1850000.0
2007-07-19 14:25:00,13.14,13.251,13.074,13.106,2200000.0
2007-07-19 14:30:00,13.175,13.224,13.078,13.082,1850000.0
2007-07-19 14:35:00,13.197,13.234,13.084,13.206,2350000.0
2007-07-19 14:40:00,13.234,13.236,13.022,13.21,2250000.0
2007-07-19 14:45:00,13.186,13.278,13.043,13.048,2000000.0
2007-07-19 14:50:00,13.135,13.3,13.108,13.238,2150000.0
2007-07-19 14:55:00,13.206,13.27,13.071,13.237,2300000.0
2007-07-19 15:00:00,13.23,13.254,13.083,13.106,2050000.0
2007-07-19 15:05:00,13.148,13.269,13.101,13.133,1800000.0
2007-07-19 15:10:00,13.159,13.274,13.091,13.15,1900000.0
2007-07-19 15:15:00,13.247,13.268,13.111,13.135,1500000.0
2007-07-19 15:20:00,13.178,13.3,13.125,13.274,2100000.0
2007-07-19 15:25:00,13.274,13.274,13.128,13.191,2000000.0
2007-07-19 15:30:00,13.235,13.277,13.116,13.267,2300000.0
2007-07-19 15:35:00,13.22,13.304,13.122,13.241,2300000.0
2007-07-19 15:40:00,13.154,13.291,13.066,13.224,2000000.0
2007-07-19 15:45:00,13.17,13.269,13.083,13.255,1950000.0
2007-07-19 15:50:00,13.255,13.279,13.103,13.22,2350000.0
2007-07-19 15:55:00,13.105,13.262,13.083,13.154,2350000.0
2007-07-19 16:00:00,13.201,13.273,13.057,13.197,2500000.0
2007-07-19 16:05:00,13.209,13.243,13.09,13.243,2250000.0
2007-07-19 16:10:00,13.127,13.267,13.103,13.173,1950000.0
2007-07-19 16:15:00,13.243,13.305,13.1,13.245,2100000.0
2007-07-19 16:20:00,13.23,13.29,13.097,13.246,2350000.0
2007-07-19 16:25:00,13.25,13.281,13.11,13.148,2200000.0
2007-07-19 16:30:00,13.129,13.23,13.09,13.125,2050000.0
2007-07-19 16:35:00,13.122,13.268,13.095,13.224,2250000.0
2007-07-19 16:40:00,13.12,13.223,13.077,13.196,2100000.0
2007-07-19 16:45:00,13.141,13.249,13.073,13.103,2500000.0
2007-07-19 16:50:00,13.106,13.213,13.069,13.148,2000000.0
2007-07-19 16:55:00,13.183,13.266,13.09,13.145,2350000.0
2007-07-19 17:00:00,13.129,13.229,13.077,13.163,1900000.0
2007-07-19 17:05:00,13.207,13.228,13.057,13.099,2200000.0
2007-07-19 17:10:00,13.163,13.223,13.029,13.175,2050000.0
2007-07-19 17:15:00,13.087,13.197,13.034,13.103,2150000.0
2007-07-19 17:20:00,13.144,13.205,13.044,13.096,2250000.0
2007-07-19 17:25:00,13.166,13.21,13.045,13.203,2250000.0
2007-07-19 17:30:00,13.057,13.217,13.038,13.168,1950000.0
2007-07-19 17:35:00,13.125,13.204,13.022,13.055,2250000.0
2007-07-19 17:40:00,13.067,13.256,13.03,13.159,2200000.0
2007-07-19 17:45:00,13.13,13.209,13.033,13.152,2050000.0
2007-07-19 17:50:00,13.128,13.242,13.054,13.176,2200000.0
2007-07-19 17:55:00,13.205,13.22,13.07,13.205,1850000.0
2007-07-19 18:00:00,13.187,13.232,13.063,13.133,2400000.0
2007-07-19 18:05:00,13.178,13.23,13.081,13.215,2900000.0
2007-07-19 18:10:00,13.159,13.248,13.037,13.187,2200000.0
2007-07-19 18:15:00,13.154,13.257,13.076,13.193,2150000.0
2007-07-19 18:20:00,13.111,13.257,13.042,13.217,2100000.0
2007-07-19 18:25:00,13.112,13.203,13.078,13.115,1800000.0
2007-07-19 18:30:00,13.164,13.238,13.067,13.212,3100000.0
2007-07-19 18:35:00,13.155,13.24,13.069,13.19,2150000.0
2007-07-19 18:40:00,13.169,13.259,13.096,13.206,2150000.0
2007-07-19 18:45:00,13.13,13.244,13.059,13.15,1750000.0
2007-07-19 18:50:00,13.188,13.261,13.094,13.113,2250000.0
2007-07-19 18:55:00,13.082,13.243,13.065,13.171,2200000.0
2007-07-19 19:00:00,13.175,13.274,13.115,13.236,2000000.0
2007-07-19 19:05:00,13.148,13.252,13.089,13.104,1750000.0
2007-07-19 19:10:00,13.212,13.254,13.124,13.221,2100000.0
2007-07-19 19:15:00,13.209,13.265,13.125,13.168,2000000.0
2007-07-19 19:20:00,13.16,13.295,13.118,13.146,1750000.0
2007-07-19 19:25:00,13.242,13.257,13.075,13.154,2300000.0
2007-07-19 19:30:00,13.098,13.259,13.084,13.145,1900000.0
2007-07-19 19:35:00,13.248,13.248,13.088,13.108,1700000.0
2007-07-19 19:40:00,13.09,13.255,13.085,13.223,2100000.0
2007-07-19 19:45:00,13.228,13.235,13.129,13.206,700000.0
2007-07-19 19:50:00,13.171,13.269,13.097,13.24,1850000.0
2007-07-19 19:55:00,13.213,13.251,13.108,13.126,1850000.0
2007-07-19 20:00:00,13.236,13.236,13.08,13.184,900000.0
2007-07-19 20:05:00,13.233,13.233,13.078,13.193,550000.0
2007-07-19 20:10:00,13.168,13.21,13.062,13.144,1550000.0
2007-07-19 20:15:00,13.172,13.205,13.056,13.191,1400000.0
2007-07-19 20:20:00,13.213,13.213,13.058,13.078,750000.0
2007-07-19 20:25:00,13.142,13.23,13.115,13.22,1050000.0
2007-07-19 20:30:00,13.103,13.216,13.095,13.116,1350000.0
2007-07-19 20:35:00,13.158,13.234,13.078,13.15,850000.0
2007-07-19 20:40:00,13.106,13.211,13.088,13.124,1250000.0
2007-07-19 20:45:00,13.236,13.294,13.1,13.146,1450000.0
2007-07-19 20:50:00,13.217,13.255,13.14,13.222,850000.0
2007-07-19 20:55:00,13.246,13.246,13.101,13.246,600000.0
2007-07-19 21:00:00,13.201,13.254,13.129,13.209,950000.0
2007-07-19 21:05:00,13.216,13.268,13.125,13.158,1150000.0
2007-07-19 21:10:00,13.113,13.235,13.113,13.2,700000.0
2007-07-19 21:15:00,13.193,13.271,13.116,13.159,650000.0
2007-07-19 21:20:00,13.088,13.201,13.06,13.187,1350000.0
2007-07-19 21:25:00,13.237,13.237,13.108,13.193,750000.0
2007-07-19 21:30:00,13.183,13.236,13.105,13.126,750000.0
2007-07-19 21:35:00,13.223,13.227,13.077,13.137,700000.0
2007-07-19 21:40:00,13.172,13.206,13.1,13.206,450000.0
2007-07-19 21:45:00,13.175,13.21,13.103,13.197,450000.0
2007-07-19 21:50:00,13.168,13.198,13.168,13.194,350000.0
2007-07-19 21:55:00,13.193,13.224,13.09,13.196,700000.0
2007-07-19 22:00:00,13.144,13.215,13.106,13.206,950000.0
2007-07-19 22:05:00,13.101,13.229,13.1,13.205,1000000.0
2007-07-19 22:15:00,13.169,13.207,13.097,13.183,450000.0
2007-07-19 22:20:00,13.096,13.193,13.085,13.143,700000.0
2007-07-19 22:25:00,13.152,13.192,13.073,13.192,450000.0
2007-07-19 22:30:00,13.16,13.202,13.083,13.202,450000.0
2007-07-19 22:35:00,13.16,13.21,13.088,13.196,650000.0
2007-07-19 22:45:00,13.165,13.216,13.103,13.179,500000.0
2007-07-19 22:50:00,13.22,13.221,13.073,13.192,950000.0
2007-07-19 23:00:00,13.15,13.184,13.078,13.184,450000.0
2007-07-19 23:05:00,13.109,13.242,13.101,13.223,650000.0
2007-07-19 23:10:00,13.118,13.218,13.109,13.218,950000.0
2007-07-19 23:15:00,13.218,13.257,13.099,13.124,950000.0
2007-07-19 23:25:00,13.172,13.172,13.082,13.121,250000.0
2007-07-19 23:30:00,13.177,13.214,13.079,13.214,350000.0
2007-07-19 23:45:00,13.15,13.192,13.073,13.192,450000.0
2007-07-19 23:55:00,13.146,13.167,13.107,13.107,200000.0
2007-07-20 00:00:00,13.111,13.202,13.104,13.124,750000.0
2007-07-20 00:05:00,13.196,13.231,13.093,13.191,800000.0
2007-07-20 00:10:00,13.112,13.235,13.112,13.151,600000.0
2007-07-20 00:15:00,13.168,13.212,13.074,13.192,900000.0
2007-07-20 00:20:00,13.17,13.209,13.103,13.209,900000.0
2007-07-20 00:25:00,13.165,13.193,13.132,13.132,200000.0
2007-07-20 00:30:00,13.238,13.239,13.119,13.234,550000.0
2007-07-20 00:45:00,13.195,13.214,13.081,13.081,850000.0
2007-07-20 00:50:00,13.23,13.231,13.111,13.191,900000.0
2007-07-20 00:55:00,13.227,13.235,13.113,13.219,750000.0
2007-07-20 01:00:00,13.13,13.209,13.114,13.187,400000.0
2007-07-20 01:05:00,13.136,13.281,13.114,13.217,1450000.0
2007-07-20 01:10:00,13.154,13.154,13.154,13.154,50000.0
2007-07-20 01:15:00,13.174,13.251,13.091,13.201,850000.0
2007-07-20 01:20:00,13.165,13.196,13.117,13.117,250000.0
2007-07-20 01:25:00,13.222,13.223,13.104,13.109,450000.0
2007-07-20 01:35:00,13.156,13.238,13.06,13.216,1150000.0
2007-07-20 01:40:00,13.151,13.217,13.128,13.184,500000.0
2007-07-20 01:45:00,13.135,13.235,13.119,13.169,1300000.0
2007-07-20 01:50:00,13.236,13.236,13.119,13.119,150000.0
2007-07-20 01:55:00,13.175,13.209,13.103,13.209,450000.0
2007-07-20 02:00:00,13.135,13.229,13.093,13.138,1500000.0
2007-07-20 02:05:00,13.19,13.19,13.06,13.181,450000.0
2007-07-20 02:10:00,13.191,13.191,13.176,13.176,100000.0
2007-07-20 02:15:00,13.098,13.23,13.043,13.155,1750000.0
2007-07-20 02:20:00,13.191,13.214,13.064,13.142,750000.0
2007-07-20 02:25:00,13.089,13.222,13.034,13.214,900000.0
2007-07-20 02:30:00,13.14,13.182,13.063,13.182,450000.0
2007-07-20 02:35:00,13.164,13.231,13.101,13.231,950000.0
2007-07-20 02:40:00,13.132,13.233,13.093,13.111,1350000.0
2007-07-20 02:45:00,13.09,13.196,13.09,13.196,200000.0
2007-07-20 02:50:00,13.167,13.232,13.095,13.139,1050000.0
2007-07-20 02:55:00,13.19,13.234,13.123,13.216,450000.0
2007-07-20 03:00:00,13.165,13.2,13.083,13.11,700000.0
2007-07-20 03:05:00,13.127,13.212,13.107,13.212,850000.0
2007-07-20 03:10:00,13.119,13.242,13.095,13.201,850000.0
2007-07-20 03:15:00,13.162,13.168,13.162,13.168,100000.0
2007-07-20 03:25:00,13.215,13.218,13.093,13.187,950000.0
2007-07-20 03:30:00,13.195,13.226,13.09,13.196,650000.0
2007-07-20 03:35:00,13.161,13.202,13.084,13.202,450000.0
2007-07-20 03:45:00,13.155,13.199,13.093,13.199,550000.0
2007-07-20 03:50:00,13.162,13.202,13.084,13.202,450000.0
2007-07-20 03:55:00,13.151,13.151,13.098,13.098,150000.0
2007-07-20 04:00:00,13.172,13.214,13.099,13.099,600000.0
2007-07-20 04:05:00,13.15,13.192,13.074,13.192,450000.0
2007-07-20 04:10:00,13.161,13.209,13.086,13.209,900000.0
2007-07-20 04:20:00,13.172,13.222,13.111,13.205,450000.0
2007-07-20 04:25:00,13.167,13.202,13.084,13.202,900000.0
2007-07-20 04:30:00,13.2,13.2,13.081,13.198,650000.0
2007-07-20 04:35:00,13.151,13.221,13.083,13.202,600000.0
2007-07-20 04:40:00,13.175,13.22,13.103,13.206,900000.0
2007-07-20 04:45:00,13.134,13.23,13.095,13.201,900000.0
2007-07-20 04:55:00,13.161,13.22,13.082,13.185,900000.0
2007-07-20 05:00:00,13.165,13.199,13.093,13.199,450000.0
2007-07-20 05:05:00,13.158,13.193,13.078,13.193,450000.0
2007-07-20 05:10:00,13.194,13.194,13.103,13.147,250000.0
2007-07-20 05:15:00,13.162,13.196,13.09,13.196,450000.0
2007-07-20 05:20:00,13.168,13.211,13.102,13.196,450000.0
2007-07-20 05:25:00,13.171,13.217,13.106,13.16,500000.0
2007-07-20 05:30:00,13.167,13.209,13.103,13.2,450000.0
2007-07-20 05:35:00,13.162,13.219,13.087,13.18,1550000.0
2007-07-20 05:40:00,13.213,13.232,13.107,13.226,950000.0
2007-07-20 05:45:00,13.109,13.193,13.109,13.157,350000.0
2007-07-20 05:50:00,13.161,13.24,13.129,13.129,300000.0
2007-07-20 05:55:00,13.187,13.228,13.106,13.226,600000.0
2007-07-20 06:00:00,13.228,13.229,13.088,13.216,1050000.0
2007-07-20 06:05:00,13.175,13.209,13.103,13.209,450000.0
2007-07-20 06:10:00,13.166,13.169,13.063,13.063,700000.0
2007-07-20 06:15:00,13.084,13.131,13.076,13.084,500000.0
2007-07-20 06:20:00,13.17,13.17,13.063,13.063,750000.0
2007-07-20 06:25:00,13.201,13.201,13.063,13.169,750000.0
2007-07-20 06:30:00,13.11,13.239,13.097,13.215,1200000.0
2007-07-20 06:35:00,13.081,13.215,13.071,13.207,1050000.0
2007-07-20 06:40:00,13.213,13.216,13.072,13.073,1250000.0
2007-07-20 06:45:00,13.211,13.223,13.083,13.195,1200000.0
2007-07-20 06:50:00,13.218,13.245,13.081,13.093,1300000.0
2007-07-20 06:55:00,13.149,13.234,13.118,13.118,650000.0
2007-07-20 07:00:00,13.184,13.236,13.095,13.199,1150000.0
2007-07-20 07:05:00,13.229,13.248,13.11,13.165,1400000.0
2007-07-20 07:10:00,13.217,13.247,13.117,13.185,900000.0
2007-07-20 07:15:00,13.239,13.24,13.067,13.237,950000.0
2007-07-20 07:20:00,13.11,13.225,13.093,13.116,400000.0
2007-07-20 07:25:00,13.231,13.254,13.091,13.093,1050000.0
2007-07-20 07:30:00,13.199,13.249,13.103,13.187,1350000.0
2007-07-20 07:35:00,13.173,13.232,13.114,13.208,1050000.0
2007-07-20 07:40:00,13.194,13.255,13.15,13.15,300000.0
2007-07-20 07:45:00,13.196,13.242,13.088,13.195,1500000.0
2007-07-20 07:50:00,13.161,13.239,13.108,13.114,1200000.0
2007-07-20 07:55:00,13.181,13.243,13.083,13.109,1400000.0
2007-07-20 08:00:00,13.201,13.256,13.109,13.118,1650000.0
2007-07-20 08:05:00,13.222,13.233,13.089,13.108,800000.0
2007-07-20 08:10:00,13.112,13.226,13.087,13.199,1100000.0
2007-07-20 08:15:00,13.209,13.271,13.091,13.108,1400000.0
2007-07-20 08:20:00,13.242,13.254,13.11,13.168,850000.0
2007-07-20 08:25:00,13.173,13.245,13.091,13.17,1050000.0
2007-07-20 08:30:00,13.098,13.247,13.091,13.224,1500000.0
2007-07-20 08:35:00,13.136,13.244,13.099,13.153,1800000.0
2007-07-20 08:40:00,13.196,13.281,13.103,13.234,1100000.0
2007-07-20 08:45:00,13.212,13.259,13.106,13.237,1900000.0
2007-07-20 08:50:00,13.182,13.273,13.13,13.206,950000.0
2007-07-20 08:55:00,13.241,13.267,13.089,13.184,750000.0
2007-07-20 09:00:00,13.243,13.264,13.09,13.161,1900000.0
2007-07-20 09:05:00,13.246,13.302,13.112,13.225,2250000.0
2007-07-20 09:10:00,13.157,13.261,13.101,13.225,1100000.0
2007-07-20 09:15:00,13.183,13.254,13.065,13.114,2000000.0
2007-07-20 09:20:00,13.251,13.268,13.122,13.185,1900000.0
2007-07-20 09:25:00,13.258,13.291,13.113,13.276,1850000.0
2007-07-20 09:30:00,13.149,13.289,13.11,13.168,2200000.0
2007-07-20 09:35:00,13.147,13.274,13.104,13.255,1850000.0
2007-07-20 09:40:00,13.135,13.283,13.093,13.19,1950000.0
2007-07-20 09:45:00,13.262,13.262,13.105,13.121,2100000.0
2007-07-20 09:50:00,13.17,13.283,13.111,13.243,1750000.0
2007-07-20 09:55:00,13.22,13.278,13.115,13.274,2100000.0
2007-07-20 10:00:00,13.271,13.299,13.128,13.153,2450000.0
2007-07-20 10:05:00,13.162,13.275,13.111,13.246,1650000.0
2007-07-20 10:10:00,13.255,13.294,13.123,13.164,1700000.0
2007-07-20 10:15:00,13.281,13.292,13.111,13.268,2000000.0
2007-07-20 10:20:00,13.161,13.304,13.104,13.304,2450000.0
2007-07-20 10:25:00,13.146,13.267,13.088,13.191,2700000.0
2007-07-20 10:30:00,13.218,13.237,13.077,13.184,2300000.0
2007-07-20 10:35:00,13.11,13.251,13.058,13.065,2150000.0
2007-07-20 10:40:00,13.236,13.249,13.064,13.196,3000000.0
2007-07-20 10:45:00,13.188,13.252,13.086,13.107,2100000.0
2007-07-20 10:50:00,13.19,13.276,13.068,13.14,3500000.0
2007-07-20 10:55:00,13.205,13.25,13.078,13.102,2450000.0
2007-07-20 11:00:00,13.202,13.294,13.112,13.229,1950000.0
2007-07-20 11:05:00,13.098,13.264,13.098,13.221,1800000.0
2007-07-20 11:10:00,13.121,13.269,13.099,13.246,2150000.0
2007-07-20 11:15:00,13.121,13.26,13.105,13.17,950000.0
2007-07-20 11:20:00,13.24,13.291,13.088,13.242,1400000.0
2007-07-20 11:25:00,13.121,13.267,13.091,13.139,1900000.0
2007-07-20 11:30:00,13.238,13.271,13.106,13.192,1950000.0
2007-07-20 11:35:00,13.203,13.297,13.078,13.153,2000000.0
2007-07-20 11:40:00,13.183,13.264,13.088,13.232,2050000.0
2007-07-20 11:45:00,13.157,13.261,13.108,13.191,2200000.0
2007-07-20 11:50:00,13.213,13.287,13.085,13.226,1750000.0
2007-07-20 11:55:00,13.225,13.285,13.124,13.177,1950000.0
2007-07-20 12:00:00,13.2,13.256,13.105,13.243,1200000.0
2007-07-20 12:05:00,13.2,13.253,13.095,13.137,1950000.0
2007-07-20 12:10:00,13.231,13.303,13.078,13.228,2200000.0
2007-07-20 12:15:00,13.142,13.253,13.082,13.135,2100000.0
2007-07-20 12:20:00,13.178,13.287,13.062,13.204,1950000.0
2007-07-20 12:25:00,13.228,13.259,13.076,13.248,2200000.0
2007-07-20 12:30:00,13.23,13.278,13.121,13.204,1950000.0
2007-07-20 12:35:00,13.218,13.282,13.096,13.217,2250000.0
2007-07-20 12:40:00,13.197,13.269,13.074,13.088,2400000.0
2007-07-20 12:45:00,13.18,13.316,13.082,13.174,2350000.0
2007-07-20 12:50:00,13.159,13.268,13.117,13.169,2300000.0
2007-07-20 12:55:00,13.131,13.286,13.083,13.261,2100000.0
2007-07-20 13:00:00,13.251,13.269,13.097,13.126,2250000.0
2007-07-20 13:05:00,13.178,13.313,13.094,13.133,2050000.0
2007-07-20 13:10:00,13.196,13.305,13.113,13.243,2250000.0
2007-07-20 13:15:00,13.17,13.288,13.11,13.172,1750000.0
2007-07-20 13:20:00,13.101,13.277,13.101,13.277,1350000.0
2007-07-20 13:25:00,13.262,13.282,13.093,13.201,2100000.0
2007-07-20 13:30:00,13.135,13.261,13.089,13.144,2150000.0
2007-07-20 13:35:00,13.197,13.303,13.127,13.213,2250000.0
2007-07-20 13:40:00,13.206,13.273,13.1,13.177,1900000.0
2007-07-20 13:45:00,13.171,13.283,13.102,13.228,1950000.0
2007-07-20 13:50:00,13.186,13.274,13.092,13.267,2000000.0
2007-07-20 13:55:00,13.221,13.283,13.094,13.262,1950000.0
2007-07-20 14:00:00,13.219,13.261,13.117,13.253,1700000.0
2007-07-20 14:05:00,13.255,13.309,13.116,13.196,2100000.0
2007-07-20 14:10:00,13.167,13.341,13.145,13.25,1750000.0
2007-07-20 14:15:00,13.149,13.307,13.139,13.29,2200000.0
2007-07-20 14:20:00,13.2,13.358,13.156,13.33,2000000.0
2007-07-20 14:25:00,13.305,13.355,13.206,13.206,2050000.0
2007-07-20 14:30:00,13.341,13.372,13.213,13.213,1850000.0
2007-07-20 14:35:00,13.311,13.346,13.173,13.321,2350000.0
2007-07-20 14:40:00,13.338,13.338,13.167,13.303,2250000.0
2007-07-20 14:45:00,13.293,13.357,13.15,13.184,2000000.0
2007-07-20 14:50:00,13.206,13.338,13.19,13.299,2150000.0
2007-07-20 14:55:00,13.241,13.309,13.14,13.309,2300000.0
2007-07-20 15:00:00,13.26,13.389,13.175,13.273,2200000.0
2007-07-20 15:05:00,13.293,13.352,13.211,13.225,1850000.0
2007-07-20 15:10:00,13.208,13.333,13.173,13.178,2000000.0
2007-07-20 15:15:00,13.267,13.302,13.1,13.269,1650000.0
2007-07-20 15:20:00,13.231,13.293,13.141,13.29,2250000.0
2007-07-20 15:25:00,13.298,13.315,13.181,13.219,2000000.0
2007-07-20 15:30:00,13.254,13.304,13.119,13.281,2300000.0
2007-07-20 15:35:00,13.277,13.383,13.172,13.32,2300000.0
2007-07-20 15:40:00,13.22,13.347,13.209,13.329,2000000.0
2007-07-20 15:45:00,13.328,13.369,13.206,13.35,2000000.0
2007-07-20 15:50:00,13.351,13.384,13.211,13.354,2350000.0
2007-07-20 15:55:00,13.243,13.416,13.223,13.307,2350000.0
2007-07-20 16:00:00,13.339,13.403,13.203,13.315,2450000.0
2007-07-20 16:05:00,13.327,13.345,13.191,13.345,2250000.0
2007-07-20 16:10:00,13.25,13.346,13.188,13.255,1950000.0
2007-07-20 16:15:00,13.322,13.367,13.192,13.367,2200000.0
2007-07-20 16:20:00,13.347,13.35,13.197,13.349,2350000.0
2007-07-20 16:25:00,13.338,13.372,13.199,13.275,2250000.0
2007-07-20 16:30:00,13.262,13.36,13.197,13.256,2050000.0
2007-07-20 16:35:00,13.254,13.399,13.212,13.342,2450000.0
2007-07-20 16:40:00,13.268,13.359,13.205,13.354,2100000.0
2007-07-20 16:45:00,13.235,13.352,13.177,13.182,2300000.0
2007-07-20 16:50:00,13.199,13.385,13.199,13.315,2000000.0
2007-07-20 16:55:00,13.289,13.385,13.214,13.268,2350000.0
2007-07-20 17:00:00,13.327,13.344,13.184,13.277,2000000.0
2007-07-20 17:05:00,13.353,13.388,13.165,13.219,2200000.0
2007-07-20 17:10:00,13.288,13.363,13.182,13.293,2150000.0
2007-07-20 17:15:00,13.202,13.348,13.155,13.262,2050000.0
2007-07-20 17:20:00,13.265,13.336,13.195,13.223,2250000.0
2007-07-20 17:25:00,13.305,13.36,13.195,13.333,2250000.0
2007-07-20 17:30:00,13.242,13.381,13.201,13.34,1950000.0
2007-07-20 17:35:00,13.256,13.322,13.17,13.223,2250000.0
2007-07-20 17:40:00,13.251,13.371,13.155,13.281,2200000.0
2007-07-20 17:45:00,13.264,13.339,13.165,13.287,2050000.0
2007-07-20 17:50:00,13.316,13.341,13.189,13.278,2200000.0
2007-07-20 17:55:00,13.322,13.352,13.175,13.316,2150000.0
2007-07-20 18:00:00,13.293,13.348,13.184,13.242,2200000.0
2007-07-20 18:05:00,13.301,13.369,13.221,13.369,2900000.0
2007-07-20 18:10:00,13.315,13.372,13.205,13.339,2200000.0
2007-07-20 18:15:00,13.307,13.384,13.199,13.323,2150000.0
2007-07-20 18:20:00,13.249,13.346,13.18,13.346,2100000.0
2007-07-20 18:25:00,13.265,13.347,13.208,13.258,1900000.0
2007-07-20 18:30:00,13.313,13.341,13.165,13.312,3100000.0
2007-07-20 18:35:00,13.245,13.321,13.16,13.263,2150000.0
2007-07-20 18:40:00,13.248,13.329,13.183,13.287,2300000.0
2007-07-20 18:45:00,13.257,13.338,13.166,13.209,1850000.0
2007-07-20 18:50:00,13.306,13.387,13.177,13.236,2250000.0
2007-07-20 18:55:00,13.218,13.332,13.196,13.282,2200000.0
2007-07-20 19:00:00,13.24,13.33,13.177,13.32,2000000.0
2007-07-20 19:05:00,13.221,13.336,13.183,13.197,1750000.0
2007-07-20 19:10:00,13.286,13.307,13.194,13.302,2100000.0
2007-07-20 19:15:00,13.267,13.324,13.158,13.21,1900000.0
2007-07-20 19:20:00,13.22,13.32,13.157,13.207,1950000.0
2007-07-20 19:25:00,13.279,13.302,13.131,13.181,2050000.0
2007-07-20 19:30:00,13.18,13.307,13.143,13.243,1700000.0
2007-07-20 19:35:00,13.274,13.318,13.137,13.181,1300000.0
2007-07-20 19:40:00,13.18,13.301,13.162,13.237,1700000.0
2007-07-20 19:45:00,13.277,13.277,13.07,13.138,1550000.0
2007-07-20 19:50:00,13.253,13.302,13.142,13.268,1250000.0
2007-07-20 19:55:00,13.241,13.302,13.149,13.176,1800000.0
2007-07-20 20:00:00,13.273,13.292,13.15,13.174,1250000.0
2007-07-20 20:05:00,13.222,13.289,13.147,13.26,1100000.0
2007-07-20 20:10:00,13.218,13.327,13.128,13.208,1950000.0
2007-07-20 20:15:00,13.246,13.322,13.142,13.214,1600000.0
2007-07-20 20:20:00,13.207,13.275,13.134,13.135,700000.0
2007-07-20 20:25:00,13.238,13.271,13.151,13.269,800000.0
2007-07-20 20:30:00,13.195,13.318,13.118,13.13,1800000.0
2007-07-20 20:35:00,13.207,13.281,13.103,13.236,1700000.0
2007-07-20 20:40:00,13.151,13.259,13.106,13.146,1600000.0
2007-07-20 20:45:00,13.25,13.302,13.118,13.172,1300000.0
2007-07-20 20:50:00,13.219,13.273,13.102,13.254,1350000.0
2007-07-20 20:55:00,13.225,13.282,13.225,13.277,200000.0
2007-07-20 21:00:00,13.278,13.278,13.237,13.237,100000.0
2007-07-20 21:05:00,13.152,13.261,13.106,13.115,850000.0
2007-07-20 21:10:00,13.138,13.29,13.125,13.23,1250000.0
2007-07-20 21:15:00,13.247,13.284,13.157,13.202,1600000.0
2007-07-20 21:20:00,13.146,13.276,13.146,13.175,750000.0
2007-07-20 21:25:00,13.145,13.28,13.124,13.228,1600000.0
2007-07-20 21:30:00,13.237,13.237,13.167,13.237,200000.0
2007-07-20 21:35:00,13.249,13.293,13.157,13.211,900000.0
2007-07-20 21:40:00,13.237,13.303,13.142,13.199,1000000.0
2007-07-20 21:45:00,13.221,13.266,13.152,13.252,1700000.0
2007-07-20 21:50:00,13.185,13.283,13.121,13.281,650000.0
2007-07-20 21:55:00,13.246,13.289,13.218,13.251,850000.0
2007-07-20 22:00:00,13.202,13.24,13.124,13.24,450000.0
2007-07-20 22:05:00,13.215,13.249,13.143,13.249,450000.0
2007-07-20 22:15:00,13.238,13.298,13.171,13.298,750000.0
2007-07-20 22:20:00,13.286,13.286,13.163,13.21,500000.0
2007-07-20 22:25:00,13.261,13.273,13.115,13.222,1100000.0
2007-07-20 22:35:00,13.214,13.263,13.135,13.211,700000.0
2007-07-20 22:40:00,13.29,13.29,13.169,13.22,500000.0
2007-07-20 22:45:00,13.239,13.281,13.151,13.28,900000.0
2007-07-20 22:50:00,13.212,13.246,13.14,13.246,450000.0
2007-07-20 22:55:00,13.22,13.267,13.135,13.241,950000.0
2007-07-22 23:05:00,13.184,13.289,13.141,13.219,750000.0
2007-07-22 23:15:00,13.218,13.265,13.153,13.16,550000.0
2007-07-22 23:25:00,13.218,13.276,13.152,13.276,700000.0
2007-07-22 23:40:00,13.218,13.263,13.152,13.246,450000.0
2007-07-23 00:00:00,13.185,13.246,13.154,13.172,1250000.0
2007-07-23 00:05:00,13.295,13.296,13.152,13.19,1450000.0
2007-07-23 00:10:00,13.292,13.32,13.165,13.244,800000.0
2007-07-23 00:15:00,13.242,13.282,13.165,13.259,1100000.0
2007-07-23 00:20:00,13.245,13.292,13.174,13.197,550000.0
2007-07-23 00:25:00,13.265,13.312,13.186,13.206,1300000.0
2007-07-23 00:35:00,13.235,13.269,13.163,13.269,450000.0
2007-07-23 00:40:00,13.256,13.268,13.256,13.268,100000.0
2007-07-23 00:45:00,13.232,13.266,13.16,13.266,450000.0
2007-07-23 00:50:00,13.2,13.306,13.158,13.2,800000.0
2007-07-23 00:55:00,13.292,13.3,13.165,13.165,400000.0
2007-07-23 01:05:00,13.184,13.305,13.178,13.202,850000.0
2007-07-23 01:20:00,13.257,13.298,13.172,13.177,750000.0
2007-07-23 01:25:00,13.18,13.288,13.155,13.272,1150000.0
2007-07-23 01:30:00,13.271,13.303,13.166,13.245,900000.0
2007-07-23 01:35:00,13.248,13.292,13.17,13.273,1400000.0
2007-07-23 01:40:00,13.158,13.262,13.141,13.245,650000.0
2007-07-23 01:45:00,13.187,13.274,13.168,13.178,700000.0
2007-07-23 01:50:00,13.232,13.281,13.168,13.265,900000.0
2007-07-23 02:00:00,13.267,13.281,13.143,13.222,1300000.0
2007-07-23 02:05:00,13.261,13.261,13.155,13.227,450000.0
2007-07-23 02:10:00,13.239,13.322,13.179,13.2,1250000.0
2007-07-23 02:15:00,13.197,13.3,13.197,13.254,550000.0
2007-07-23 02:20:00,13.283,13.296,13.179,13.214,750000.0
2007-07-23 02:25:00,13.23,13.291,13.23,13.291,100000.0
2007-07-23 02:30:00,13.279,13.312,13.173,13.312,600000.0
2007-07-23 02:35:00,13.322,13.327,13.194,13.194,950000.0
2007-07-23 02:40:00,13.175,13.286,13.173,13.229,600000.0
2007-07-23 02:45:00,13.214,13.312,13.154,13.154,1150000.0
2007-07-23 02:50:00,13.29,13.352,13.155,13.207,2050000.0
2007-07-23 02:55:00,13.243,13.279,13.166,13.177,900000.0
2007-07-23 03:00:00,13.268,13.307,13.15,13.304,850000.0
2007-07-23 03:05:00,13.184,13.301,13.117,13.3,2250000.0
2007-07-23 03:10:00,13.27,13.303,13.174,13.303,800000.0
2007-07-23 03:15:00,13.258,13.303,13.189,13.283,650000.0
2007-07-23 03:20:00,13.259,13.279,13.153,13.245,900000.0
2007-07-23 03:25:00,13.256,13.278,13.15,13.278,1050000.0
2007-07-23 03:30:00,13.183,13.322,13.18,13.241,850000.0
2007-07-23 03:35:00,13.254,13.254,13.148,13.22,450000.0
2007-07-23 03:40:00,13.267,13.278,13.172,13.238,450000.0
2007-07-23 03:45:00,13.251,13.31,13.15,13.282,1600000.0
2007-07-23 03:50:00,13.182,13.284,13.162,13.258,1200000.0
2007-07-23 03:55:00,13.173,13.274,13.133,13.198,1050000.0
2007-07-23 04:00:00,13.248,13.252,13.13,13.21,1000000.0
2007-07-23 04:05:00,13.15,13.15,13.15,13.15,50000.0
2007-07-23 04:10:00,13.296,13.296,13.176,13.295,500000.0
2007-07-23 04:15:00,13.25,13.295,13.173,13.293,750000.0
2007-07-23 04:20:00,13.187,13.3,13.187,13.206,500000.0
2007-07-23 04:25:00,13.226,13.328,13.181,13.275,1450000.0
2007-07-23 04:30:00,13.263,13.312,13.144,13.312,1200000.0
2007-07-23 04:35:00,13.202,13.316,13.17,13.298,750000.0
2007-07-23 04:40:00,13.194,13.304,13.177,13.303,850000.0
2007-07-23 04:45:00,13.311,13.313,13.185,13.185,1150000.0
2007-07-23 04:50:00,13.291,13.329,13.205,13.229,800000.0
2007-07-23 04:55:00,13.27,13.27,13.156,13.234,450000.0
2007-07-23 05:00:00,13.276,13.306,13.17,13.26,900000.0
2007-07-23 05:05:00,13.279,13.311,13.173,13.31,950000.0
2007-07-23 05:10:00,13.279,13.311,13.173,13.265,650000.0
2007-07-23 05:15:00,13.243,13.318,13.177,13.251,1100000.0
2007-07-23 05:20:00,13.304,13.304,13.166,13.224,200000.0
2007-07-23 05:25:00,13.276,13.276,13.17,13.242,450000.0
2007-07-23 05:30:00,13.272,13.272,13.156,13.232,450000.0
2007-07-23 05:35:00,13.173,13.281,13.173,13.247,550000.0
2007-07-23 05:40:00,13.271,13.322,13.196,13.21,800000.0
2007-07-23 05:45:00,13.212,13.315,13.21,13.315,400000.0
2007-07-23 05:50:00,13.21,13.281,13.174,13.247,700000.0
2007-07-23 06:00:00,13.283,13.298,13.273,13.274,200000.0
2007-07-23 06:05:00,13.316,13.322,13.189,13.322,300000.0
2007-07-23 06:10:00,13.259,13.262,13.145,13.221,900000.0
2007-07-23 06:15:00,13.243,13.294,13.174,13.293,600000.0
2007-07-23 06:20:00,13.294,13.33,13.146,13.302,1750000.0
2007-07-23 06:25:00,13.21,13.312,13.158,13.252,1200000.0
2007-07-23 06:30:00,13.302,13.348,13.168,13.2,2000000.0
2007-07-23 06:35:00,13.233,13.309,13.177,13.179,650000.0
2007-07-23 06:40:00,13.257,13.349,13.184,13.283,1500000.0
2007-07-23 06:45:00,13.268,13.315,13.18,13.19,1100000.0
2007-07-23 06:50:00,13.187,13.353,13.187,13.286,1500000.0
2007-07-23 06:55:00,13.237,13.334,13.203,13.279,800000.0
2007-07-23 07:00:00,13.231,13.38,13.193,13.279,1400000.0
2007-07-23 07:05:00,13.337,13.349,13.217,13.306,1650000.0
2007-07-23 07:10:00,13.27,13.378,13.213,13.33,1300000.0
2007-07-23 07:15:00,13.216,13.378,13.194,13.228,1600000.0
2007-07-23 07:20:00,13.323,13.352,13.196,13.29,1500000.0
2007-07-23 07:25:00,13.227,13.334,13.227,13.231,850000.0
2007-07-23 07:30:00,13.307,13.334,13.225,13.314,550000.0
2007-07-23 07:35:00,13.321,13.353,13.213,13.322,1250000.0
2007-07-23 07:40:00,13.353,13.353,13.203,13.3,750000.0
2007-07-23 07:45:00,13.293,13.348,13.2,13.312,1950000.0
2007-07-23 07:50:00,13.323,13.356,13.208,13.312,1250000.0
2007-07-23 07:55:00,13.196,13.362,13.196,13.34,1550000.0
2007-07-23 08:00:00,13.21,13.331,13.21,13.299,1700000.0
2007-07-23 08:05:00,13.328,13.356,13.214,13.3,1850000.0
2007-07-23 08:10:00,13.304,13.316,13.252,13.293,200000.0
2007-07-23 08:15:00,13.298,13.389,13.188,13.26,2100000.0
2007-07-23 08:20:00,13.193,13.396,13.191,13.332,1850000.0
2007-07-23 08:25:00,13.29,13.357,13.183,13.211,1700000.0
2007-07-23 08:30:00,13.235,13.362,13.179,13.302,2050000.0
2007-07-23 08:35:00,13.244,13.349,13.178,13.227,1750000.0
2007-07-23 08:40:00,13.258,13.315,13.2,13.246,1000000.0
2007-07-23 08:45:00,13.308,13.332,13.191,13.298,2100000.0
2007-07-23 08:50:00,13.235,13.382,13.2,13.241,1750000.0
2007-07-23 08:55:00,13.338,13.35,13.182,13.249,2000000.0
2007-07-23 09:00:00,13.298,13.334,13.146,13.175,2200000.0
2007-07-23 09:05:00,13.2,13.324,13.177,13.278,2250000.0
2007-07-23 09:10:00,13.188,13.324,13.176,13.256,1500000.0
2007-07-23 09:15:00,13.269,13.33,13.152,13.249,2150000.0
2007-07-23 09:20:00,13.271,13.355,13.178,13.247,2150000.0
2007-07-23 09:25:00,13.285,13.324,13.162,13.291,2750000.0
2007-07-23 09:30:00,13.22,13.361,13.181,13.262,1800000.0
2007-07-23 09:35:00,13.339,13.362,13.208,13.253,2100000.0
2007-07-23 09:40:00,13.344,13.382,13.206,13.287,2150000.0
2007-07-23 09:45:00,13.334,13.376,13.209,13.331,2200000.0
2007-07-23 09:50:00,13.34,13.4,13.212,13.322,2900000.0
2007-07-23 09:55:00,13.217,13.354,13.21,13.321,1450000.0
2007-07-23 10:00:00,13.354,13.354,13.194,13.354,1850000.0
2007-07-23 10:05:00,13.297,13.379,13.18,13.348,2200000.0
2007-07-23 10:10:00,13.322,13.368,13.171,13.247,2050000.0
2007-07-23 10:15:00,13.292,13.35,13.182,13.185,2200000.0
2007-07-23 10:20:00,13.228,13.321,13.16,13.256,2250000.0
2007-07-23 10:25:00,13.3,13.411,13.178,13.222,1950000.0
2007-07-23 10:30:00,13.32,13.352,13.152,13.251,2250000.0
2007-07-23 10:35:00,13.214,13.324,13.144,13.265,2250000.0
2007-07-23 10:40:00,13.252,13.342,13.144,13.163,1700000.0
2007-07-23 10:45:00,13.267,13.299,13.133,13.269,2050000.0
2007-07-23 10:50:00,13.185,13.34,13.135,13.301,2200000.0
2007-07-23 10:55:00,13.229,13.275,13.13,13.188,1250000.0
2007-07-23 11:00:00,13.181,13.316,13.145,13.253,2350000.0
2007-07-23 11:05:00,13.227,13.296,13.152,13.187,2000000.0
2007-07-23 11:10:00,13.158,13.329,13.146,13.2,1950000.0
2007-07-23 11:15:00,13.318,13.376,13.133,13.197,2100000.0
2007-07-23 11:20:00,13.28,13.352,13.143,13.19,2250000.0
2007-07-23 11:25:00,13.21,13.317,13.173,13.186,1700000.0
2007-07-23 11:30:00,13.219,13.341,13.18,13.29,1800000.0
2007-07-23 11:35:00,13.302,13.322,13.177,13.289,2350000.0
2007-07-23 11:40:00,13.292,13.36,13.148,13.284,2100000.0
2007-07-23 11:45:00,13.237,13.313,13.166,13.2,1700000.0
2007-07-23 11:50:00,13.303,13.303,13.138,13.274,2250000.0
2007-07-23 11:55:00,13.238,13.332,13.141,13.274,2300000.0
2007-07-23 12:00:00,13.211,13.339,13.112,13.163,2350000.0
2007-07-23 12:05:00,13.282,13.302,13.14,13.302,2350000.0
2007-07-23 12:10:00,13.307,13.307,13.143,13.279,1600000.0
2007-07-23 12:15:00,13.298,13.314,13.161,13.209,2000000.0
2007-07-23 12:20:00,13.288,13.323,13.136,13.262,2300000.0
2007-07-23 12:25:00,13.284,13.319,13.105,13.24,2300000.0
2007-07-23 12:30:00,13.188,13.327,13.135,13.266,2000000.0
2007-07-23 12:35:00,13.276,13.293,13.159,13.202,1850000.0
2007-07-23 12:40:00,13.281,13.281,13.132,13.28,750000.0
2007-07-23 12:45:00,13.148,13.321,13.124,13.198,1900000.0
2007-07-23 12:50:00,13.186,13.286,13.132,13.256,1550000.0
2007-07-23 12:55:00,13.294,13.294,13.156,13.252,1400000.0
2007-07-23 13:00:00,13.317,13.342,13.148,13.26,2300000.0
2007-07-23 13:05:00,13.29,13.298,13.139,13.168,2150000.0
2007-07-23 13:10:00,13.152,13.295,13.13,13.213,2000000.0
2007-07-23 13:15:00,13.223,13.329,13.112,13.272,2250000.0
2007-07-23 13:20:00,13.252,13.307,13.164,13.259,2350000.0
2007-07-23 13:25:00,13.192,13.314,13.128,13.224,1850000.0
2007-07-23 13:30:00,13.195,13.283,13.139,13.191,1200000.0
2007-07-23 13:35:00,13.277,13.316,13.144,13.214,1850000.0
2007-07-23 13:40:00,13.284,13.284,13.131,13.131,1900000.0
2007-07-23 13:45:00,13.231,13.308,13.139,13.171,1650000.0
2007-07-23 13:50:00,13.214,13.323,13.124,13.253,2100000.0
2007-07-23 13:55:00,13.287,13.299,13.145,13.251,1650000.0
2007-07-23 14:00:00,13.313,13.313,13.126,13.243,1950000.0
2007-07-23 14:05:00,13.266,13.322,13.148,13.219,2000000.0
2007-07-23 14:10:00,13.289,13.329,13.153,13.194,1950000.0
2007-07-23 14:15:00,13.231,13.348,13.176,13.313,1900000.0
2007-07-23 14:20:00,13.326,13.35,13.196,13.278,2250000.0
2007-07-23 14:25:00,13.244,13.353,13.168,13.248,2150000.0
2007-07-23 14:30:00,13.316,13.386,13.19,13.345,2100000.0
2007-07-23 14:35:00,13.355,13.36,13.167,13.185,1850000.0
2007-07-23 14:40:00,13.197,13.3,13.12,13.21,1750000.0
2007-07-23 14:45:00,13.266,13.323,13.138,13.232,2250000.0
2007-07-23 14:50:00,13.212,13.322,13.124,13.182,2050000.0
2007-07-23 14:55:00,13.189,13.296,13.114,13.246,2250000.0
2007-07-23 15:00:00,13.249,13.309,13.128,13.155,1650000.0
2007-07-23 15:05:00,13.238,13.34,13.157,13.181,2300000.0
2007-07-23 15:10:00,13.202,13.301,13.118,13.21,2350000.0
2007-07-23 15:15:00,13.171,13.304,13.09,13.24,2400000.0
2007-07-23 15:20:00,13.232,13.358,13.141,13.276,2100000.0
2007-07-23 15:25:00,13.258,13.277,13.163,13.249,1750000.0
2007-07-23 15:30:00,13.261,13.278,13.099,13.22,2200000.0
2007-07-23 15:35:00,13.2,13.294,13.098,13.159,2350000.0
2007-07-23 15:40:00,13.128,13.264,13.079,13.158,2100000.0
2007-07-23 15:45:00,13.214,13.256,13.079,13.221,2200000.0
2007-07-23 15:50:00,13.184,13.305,13.093,13.26,1950000.0
2007-07-23 15:55:00,13.258,13.268,13.102,13.2,2600000.0
2007-07-23 16:00:00,13.175,13.244,13.104,13.178,1950000.0
2007-07-23 16:05:00,13.223,13.254,13.082,13.198,2200000.0
2007-07-23 16:10:00,13.194,13.256,13.092,13.118,2200000.0
2007-07-23 16:15:00,13.191,13.297,13.077,13.15,2050000.0
2007-07-23 16:20:00,13.126,13.271,13.102,13.212,1600000.0
2007-07-23 16:25:00,13.209,13.289,13.113,13.256,1950000.0
2007-07-23 16:30:00,13.164,13.296,13.106,13.17,2300000.0
2007-07-23 16:35:00,13.222,13.343,13.076,13.234,2350000.0
2007-07-23 16:40:00,13.277,13.313,13.139,13.162,1500000.0
2007-07-23 16:45:00,13.226,13.292,13.099,13.154,1650000.0
2007-07-23 16:50:00,13.231,13.328,13.123,13.152,2150000.0
2007-07-23 16:55:00,13.259,13.291,13.13,13.202,1950000.0
2007-07-23 17:00:00,13.142,13.296,13.104,13.241,2450000.0
2007-07-23 17:05:00,13.162,13.316,13.129,13.22,3500000.0
2007-07-23 17:10:00,13.141,13.279,13.093,13.229,2100000.0
2007-07-23 17:15:00,13.241,13.271,13.118,13.234,2650000.0
2007-07-23 17:20:00,13.127,13.3,13.121,13.14,1700000.0
2007-07-23 17:25:00,13.217,13.296,13.093,13.203,2300000.0
2007-07-23 17:30:00,13.191,13.251,13.078,13.1,2300000.0
2007-07-23 17:35:00,13.224,13.226,13.077,13.16,1900000.0
2007-07-23 17:40:00,13.224,13.248,13.082,13.248,1600000.0
2007-07-23 17:45:00,13.142,13.256,13.046,13.236,1600000.0
2007-07-23 17:50:00,13.22,13.242,13.069,13.091,2050000.0
2007-07-23 17:55:00,13.081,13.257,13.068,13.199,2350000.0
2007-07-23 18:00:00,13.234,13.278,13.083,13.217,2100000.0
2007-07-23 18:05:00,13.196,13.23,13.087,13.144,1750000.0
2007-07-23 18:10:00,13.086,13.264,13.082,13.173,2100000.0
2007-07-23 18:15:00,13.159,13.285,13.05,13.125,1950000.0
2007-07-23 18:20:00,13.223,13.239,13.032,13.117,1850000.0
2007-07-23 18:25:00,13.157,13.265,13.06,13.129,2200000.0
2007-07-23 18:30:00,13.222,13.248,13.068,13.248,1850000.0
2007-07-23 18:35:00,13.158,13.297,13.033,13.274,1900000.0
2007-07-23 18:40:00,13.129,13.246,13.089,13.138,2300000.0
2007-07-23 18:45:00,13.122,13.228,13.083,13.217,850000.0
2007-07-23 18:50:00,13.216,13.248,13.075,13.229,2050000.0
2007-07-23 18:55:00,13.129,13.258,13.077,13.234,2350000.0
2007-07-23 19:00:00,13.186,13.256,13.055,13.256,2000000.0
2007-07-23 19:05:00,13.231,13.242,13.121,13.141,1500000.0
2007-07-23 19:10:00,13.234,13.25,13.097,13.206,1900000.0
2007-07-23 19:15:00,13.213,13.233,13.097,13.145,2050000.0
2007-07-23 19:20:00,13.135,13.273,13.094,13.154,1800000.0
2007-07-23 19:25:00,13.187,13.213,13.028,13.082,1900000.0
2007-07-23 19:30:00,13.172,13.201,13.073,13.184,850000.0
2007-07-23 19:35:00,13.094,13.22,13.077,13.213,750000.0
2007-07-23 19:40:00,13.101,13.23,13.068,13.188,900000.0
2007-07-23 19:45:00,13.189,13.221,13.057,13.082,950000.0
2007-07-23 19:50:00,13.21,13.21,13.079,13.181,500000.0
2007-07-23 19:55:00,13.119,13.23,13.088,13.206,1200000.0
2007-07-23 20:00:00,13.181,13.181,13.067,13.161,800000.0
2007-07-23 20:05:00,13.102,13.203,13.068,13.121,1000000.0
2007-07-23 20:10:00,13.095,13.196,13.049,13.181,1100000.0
2007-07-23 20:15:00,13.192,13.207,13.095,13.161,450000.0
2007-07-23 20:20:00,13.159,13.168,13.074,13.074,400000.0
2007-07-23 20:25:00,13.085,13.221,13.085,13.221,250000.0
2007-07-23 20:30:00,13.105,13.251,13.073,13.163,1500000.0
2007-07-23 20:35:00,13.099,13.205,13.073,13.083,650000.0
2007-07-23 20:40:00,13.179,13.238,13.073,13.184,2000000.0
2007-07-23 20:45:00,13.156,13.223,13.088,13.194,1450000.0
2007-07-23 20:50:00,13.12,13.171,13.046,13.123,850000.0
2007-07-23 20:55:00,13.196,13.225,13.068,13.198,1450000.0
2007-07-23 21:00:00,13.187,13.218,13.077,13.125,450000.0
2007-07-23 21:05:00,13.192,13.206,13.037,13.206,900000.0
2007-07-23 21:10:00,13.213,13.257,13.093,13.23,900000.0
2007-07-23 21:15:00,13.13,13.243,13.088,13.23,1600000.0
2007-07-23 21:20:00,13.221,13.227,13.093,13.093,1400000.0
2007-07-23 21:25:00,13.128,13.238,13.093,13.189,900000.0
2007-07-23 21:30:00,13.225,13.251,13.125,13.234,450000.0
2007-07-23 21:35:00,13.106,13.261,13.093,13.204,1100000.0
2007-07-23 21:40:00,13.11,13.141,13.102,13.141,250000.0
2007-07-23 21:50:00,13.159,13.173,13.089,13.115,250000.0
2007-07-23 21:55:00,13.11,13.231,13.072,13.229,1400000.0
2007-07-23 22:00:00,13.153,13.277,13.111,13.191,1200000.0
2007-07-23 22:05:00,13.17,13.251,13.083,13.165,650000.0
2007-07-23 22:10:00,13.137,13.137,13.121,13.121,100000.0
2007-07-23 22:15:00,13.246,13.262,13.127,13.262,1000000.0
2007-07-23 22:20:00,13.222,13.222,13.104,13.143,550000.0
2007-07-23 22:25:00,13.226,13.232,13.108,13.232,500000.0
2007-07-23 22:35:00,13.106,13.225,13.106,13.225,250000.0
2007-07-23 22:40:00,13.201,13.201,13.095,13.167,450000.0
2007-07-23 22:50:00,13.199,13.2,13.093,13.148,650000.0
2007-07-23 23:00:00,13.153,13.231,13.096,13.114,850000.0
2007-07-23 23:05:00,13.222,13.222,13.101,13.214,500000.0
2007-07-23 23:10:00,13.188,13.189,13.07,13.086,800000.0
2007-07-23 23:15:00,13.192,13.192,13.072,13.18,650000.0
2007-07-23 23:20:00,13.206,13.218,13.112,13.179,450000.0
2007-07-23 23:35:00,13.202,13.232,13.083,13.232,1050000.0
2007-07-24 00:00:00,13.23,13.49,13.093,13.15,1050000.0
2007-07-24 00:05:00,13.2,13.2,13.082,13.165,450000.0
2007-07-24 00:10:00,13.201,13.201,13.095,13.149,700000.0
2007-07-24 00:15:00,13.241,13.241,13.102,13.212,1200000.0
2007-07-24 00:20:00,13.199,13.199,13.093,13.165,450000.0
2007-07-24 00:25:00,13.192,13.222,13.072,13.222,550000.0
2007-07-24 00:35:00,13.196,13.23,13.09,13.23,1000000.0
2007-07-24 00:40:00,13.202,13.202,13.102,13.108,1150000.0
2007-07-24 00:45:00,13.121,13.209,13.09,13.09,600000.0
2007-07-24 00:50:00,13.189,13.189,13.068,13.14,1550000.0
2007-07-24 00:55:00,13.067,13.122,13.067,13.11,150000.0
2007-07-24 01:00:00,13.185,13.212,13.095,13.167,450000.0
2007-07-24 01:05:00,13.081,13.18,13.081,13.18,150000.0
2007-07-24 01:15:00,13.098,13.173,13.085,13.085,150000.0
2007-07-24 01:20:00,13.214,13.216,13.061,13.142,1200000.0
2007-07-24 01:25:00,13.222,13.222,13.083,13.221,500000.0
2007-07-24 01:30:00,13.237,13.237,13.085,13.111,800000.0
2007-07-24 01:35:00,13.218,13.218,13.071,13.141,1100000.0
2007-07-24 01:40:00,13.194,13.208,13.088,13.167,1000000.0
2007-07-24 01:45:00,13.188,13.26,13.1,13.1,650000.0
2007-07-24 01:50:00,13.223,13.25,13.124,13.219,700000.0
2007-07-24 01:55:00,13.199,13.199,13.093,13.165,450000.0
2007-07-24 02:00:00,13.192,13.198,13.074,13.196,950000.0
2007-07-24 02:05:00,13.161,13.161,13.124,13.126,150000.0
2007-07-24 02:10:00,13.163,13.247,13.133,13.157,600000.0
2007-07-24 02:15:00,13.195,13.23,13.039,13.101,1250000.0
2007-07-24 02:20:00,13.199,13.203,13.121,13.166,400000.0
2007-07-24 02:25:00,13.141,13.232,13.115,13.173,950000.0
2007-07-24 02:30:00,13.225,13.228,13.07,13.181,1250000.0
2007-07-24 02:35:00,13.224,13.225,13.106,13.191,550000.0
2007-07-24 02:40:00,13.172,13.223,13.057,13.14,1150000.0
2007-07-24 02:45:00,13.148,13.25,13.117,13.169,950000.0
2007-07-24 02:50:00,13.218,13.295,13.118,13.23,1450000.0
2007-07-24 02:55:00,13.229,13.285,13.115,13.285,1650000.0
2007-07-24 03:00:00,13.272,13.272,13.238,13.27,200000.0
2007-07-24 03:05:00,13.237,13.274,13.12,13.263,950000.0
2007-07-24 03:10:00,13.223,13.223,13.108,13.187,450000.0
2007-07-24 03:15:00,13.226,13.226,13.178,13.178,100000.0
2007-07-24 03:20:00,13.266,13.272,13.125,13.197,950000.0
2007-07-24 03:25:00,13.223,13.223,13.109,13.188,450000.0
2007-07-24 03:30:00,13.229,13.229,13.123,13.195,450000.0
2007-07-24 03:35:00,13.226,13.229,13.12,13.195,900000.0
2007-07-24 03:40:00,13.22,13.22,13.105,13.214,500000.0
2007-07-24 03:45:00,13.231,13.27,13.125,13.243,1200000.0
2007-07-24 03:50:00,13.239,13.239,13.133,13.205,450000.0
2007-07-24 03:55:00,13.146,13.234,13.095,13.206,1400000.0
2007-07-24 04:00:00,13.2,13.223,13.109,13.187,650000.0
2007-07-24 04:05:00,13.229,13.229,13.123,13.195,450000.0
2007-07-24 04:15:00,13.226,13.259,13.12,13.258,950000.0
2007-07-24 04:20:00,13.261,13.261,13.113,13.238,700000.0
2007-07-24 04:25:00,13.163,13.283,13.102,13.103,1600000.0
2007-07-24 04:30:00,13.117,13.266,13.117,13.235,1400000.0
2007-07-24 04:35:00,13.223,13.223,13.107,13.187,450000.0
2007-07-24 04:40:00,13.222,13.222,13.104,13.181,450000.0
2007-07-24 04:45:00,13.206,13.243,13.099,13.131,650000.0
2007-07-24 04:50:00,13.165,13.215,13.104,13.163,400000.0
2007-07-24 05:00:00,13.225,13.254,13.116,13.253,1250000.0
2007-07-24 05:05:00,13.142,13.289,13.142,13.273,950000.0
2007-07-24 05:10:00,13.222,13.239,13.103,13.205,900000.0
2007-07-24 05:15:00,13.246,13.261,13.152,13.22,450000.0
2007-07-24 05:25:00,13.153,13.285,13.114,13.251,1250000.0
2007-07-24 05:30:00,13.249,13.251,13.104,13.107,600000.0
2007-07-24 05:35:00,13.114,13.22,13.106,13.207,1100000.0
2007-07-24 05:40:00,13.207,13.251,13.111,13.111,650000.0
2007-07-24 05:45:00,13.214,13.226,13.098,13.226,1550000.0
2007-07-24 05:50:00,13.136,13.193,13.136,13.177,300000.0
2007-07-24 05:55:00,13.2,13.202,13.094,13.111,350000.0
2007-07-24 06:00:00,13.107,13.242,13.084,13.203,800000.0
2007-07-24 06:10:00,13.158,13.236,13.071,13.162,2100000.0
2007-07-24 06:15:00,13.264,13.264,13.121,13.135,1400000.0
2007-07-24 06:20:00,13.238,13.238,13.111,13.168,900000.0
2007-07-24 06:25:00,13.153,13.266,13.078,13.156,1500000.0
2007-07-24 06:30:00,13.137,13.228,13.084,13.207,1600000.0
2007-07-24 06:35:00,13.147,13.236,13.069,13.199,1150000.0
2007-07-24 06:40:00,13.203,13.26,13.081,13.126,1400000.0
2007-07-24 06:45:00,13.188,13.223,13.071,13.071,1000000.0
2007-07-24 06:50:00,13.192,13.237,13.094,13.173,1200000.0
2007-07-24 06:55:00,13.078,13.224,13.078,13.166,700000.0
2007-07-24 07:00:00,13.085,13.28,13.059,13.169,1650000.0
2007-07-24 07:05:00,13.213,13.257,13.064,13.21,1650000.0
2007-07-24 07:10:00,13.201,13.23,13.101,13.12,1050000.0
2007-07-24 07:15:00,13.07,13.184,13.07,13.096,1050000.0
2007-07-24 07:20:00,13.168,13.237,13.086,13.153,1150000.0
2007-07-24 07:25:00,13.085,13.23,13.077,13.102,1350000.0
2007-07-24 07:30:00,13.131,13.218,13.091,13.218,550000.0
2007-07-24 07:35:00,13.174,13.199,13.065,13.199,1000000.0
2007-07-24 07:40:00,13.177,13.265,13.073,13.073,900000.0
2007-07-24 07:45:00,13.206,13.236,13.073,13.219,450000.0
2007-07-24 07:50:00,13.09,13.229,13.078,13.169,900000.0
2007-07-24 07:55:00,13.194,13.228,13.106,13.15,550000.0
2007-07-24 08:00:00,13.09,13.211,13.09,13.179,1300000.0
2007-07-24 08:05:00,13.219,13.242,13.107,13.154,1100000.0
2007-07-24 08:10:00,13.12,13.231,13.092,13.18,1200000.0
2007-07-24 08:15:00,13.184,13.292,13.092,13.1,1550000.0
2007-07-24 08:20:00,13.085,13.226,13.057,13.203,1700000.0
2007-07-24 08:25:00,13.167,13.242,13.092,13.132,1150000.0
2007-07-24 08:30:00,13.124,13.214,13.071,13.187,2050000.0
2007-07-24 08:35:00,13.113,13.242,13.084,13.148,1750000.0
2007-07-24 08:40:00,13.231,13.238,13.105,13.174,1550000.0
2007-07-24 08:45:00,13.195,13.233,13.068,13.205,2100000.0
2007-07-24 08:50:00,13.12,13.294,13.085,13.146,1850000.0
2007-07-24 08:55:00,13.229,13.263,13.108,13.261,1150000.0
2007-07-24 09:00:00,13.176,13.257,13.11,13.147,2200000.0
2007-07-24 09:05:00,13.155,13.272,13.116,13.235,2250000.0
2007-07-24 09:10:00,13.261,13.31,13.107,13.192,1900000.0
2007-07-24 09:15:00,13.228,13.261,13.1,13.202,1600000.0
2007-07-24 09:20:00,13.219,13.279,13.134,13.198,2150000.0
2007-07-24 09:25:00,13.152,13.282,13.131,13.245,2850000.0
2007-07-24 09:30:00,13.188,13.303,13.114,13.19,1800000.0
2007-07-24 09:35:00,13.277,13.301,13.104,13.179,1900000.0
2007-07-24 09:40:00,13.292,13.326,13.147,13.269,2150000.0
2007-07-24 09:45:00,13.293,13.32,13.15,13.269,2200000.0
2007-07-24 09:50:00,13.306,13.367,13.151,13.294,2900000.0
2007-07-24 09:55:00,13.218,13.325,13.142,13.27,2200000.0
2007-07-24 10:00:00,13.284,13.31,13.133,13.306,1850000.0
2007-07-24 10:05:00,13.277,13.309,13.151,13.267,2200000.0
2007-07-24 10:10:00,13.261,13.303,13.146,13.213,2050000.0
2007-07-24 10:15:00,13.264,13.341,13.128,13.172,2200000.0
2007-07-24 10:20:00,13.231,13.304,13.143,13.251,1500000.0
2007-07-24 10:25:00,13.211,13.362,13.145,13.208,2100000.0
2007-07-24 10:30:00,13.193,13.322,13.192,13.297,1800000.0
2007-07-24 10:35:00,13.21,13.329,13.144,13.26,2250000.0
2007-07-24 10:40:00,13.2,13.302,13.143,13.184,2050000.0
2007-07-24 10:45:00,13.282,13.31,13.118,13.268,2050000.0
2007-07-24 10:50:00,13.148,13.321,13.108,13.315,1800000.0
2007-07-24 10:55:00,13.244,13.292,13.157,13.243,1850000.0
2007-07-24 11:00:00,13.181,13.281,13.146,13.261,2350000.0
2007-07-24 11:05:00,13.224,13.309,13.148,13.184,1800000.0
2007-07-24 11:10:00,13.178,13.303,13.106,13.19,2350000.0
2007-07-24 11:15:00,13.269,13.272,13.153,13.183,850000.0
2007-07-24 11:20:00,13.276,13.312,13.108,13.2,2250000.0
2007-07-24 11:25:00,13.158,13.284,13.133,13.164,2250000.0
2007-07-24 11:30:00,13.18,13.351,13.136,13.277,2100000.0
2007-07-24 11:35:00,13.291,13.303,13.142,13.303,2350000.0
2007-07-24 11:40:00,13.297,13.306,13.151,13.275,2100000.0
2007-07-24 11:45:00,13.219,13.315,13.158,13.193,2200000.0
2007-07-24 11:50:00,13.303,13.361,13.152,13.286,2250000.0
2007-07-24 11:55:00,13.239,13.342,13.143,13.275,2300000.0
2007-07-24 12:00:00,13.228,13.322,13.156,13.172,2350000.0
2007-07-24 12:05:00,13.289,13.319,13.155,13.318,2300000.0
2007-07-24 12:10:00,13.305,13.344,13.165,13.295,1850000.0
2007-07-24 12:15:00,13.286,13.32,13.176,13.197,2000000.0
2007-07-24 12:20:00,13.307,13.339,13.134,13.276,2300000.0
2007-07-24 12:25:00,13.282,13.347,13.116,13.279,2300000.0
2007-07-24 12:30:00,13.235,13.322,13.163,13.276,2000000.0
2007-07-24 12:35:00,13.302,13.302,13.159,13.202,2200000.0
2007-07-24 12:40:00,13.141,13.327,13.125,13.272,1500000.0
2007-07-24 12:45:00,13.188,13.318,13.129,13.192,1900000.0
2007-07-24 12:50:00,13.166,13.314,13.124,13.169,2100000.0
2007-07-24 12:55:00,13.212,13.321,13.179,13.192,1850000.0
2007-07-24 13:00:00,13.263,13.32,13.125,13.234,2300000.0
2007-07-24 13:05:00,13.281,13.314,13.141,13.198,2150000.0
2007-07-24 13:10:00,13.169,13.331,13.169,13.271,1600000.0
2007-07-24 13:15:00,13.266,13.321,13.134,13.307,2250000.0
2007-07-24 13:20:00,13.279,13.312,13.113,13.286,2350000.0
2007-07-24 13:25:00,13.189,13.304,13.149,13.271,1850000.0
2007-07-24 13:30:00,13.195,13.331,13.14,13.14,2100000.0
2007-07-24 13:35:00,13.255,13.332,13.194,13.228,1450000.0
2007-07-24 13:40:00,13.295,13.354,13.131,13.179,2300000.0
2007-07-24 13:45:00,13.26,13.327,13.141,13.194,2000000.0
2007-07-24 13:50:00,13.238,13.357,13.143,13.283,1750000.0
2007-07-24 13:55:00,13.306,13.319,13.186,13.255,1800000.0
2007-07-24 14:00:00,13.279,13.326,13.171,13.273,1950000.0
2007-07-24 14:05:00,13.309,13.32,13.156,13.231,1650000.0
2007-07-24 14:10:00,13.263,13.296,13.148,13.216,1550000.0
2007-07-24 14:15:00,13.221,13.312,13.154,13.281,1900000.0
2007-07-24 14:20:00,13.317,13.361,13.219,13.29,2250000.0
2007-07-24 14:25:00,13.269,13.408,13.238,13.308,2150000.0
2007-07-24 14:30:00,13.391,13.442,13.266,13.422,2100000.0
2007-07-24 14:35:00,13.443,13.46,13.277,13.356,1800000.0
2007-07-24 14:40:00,13.338,13.444,13.272,13.348,1850000.0
2007-07-24 14:45:00,13.412,13.427,13.256,13.38,2250000.0
2007-07-24 14:50:00,13.33,13.443,13.266,13.317,2050000.0
2007-07-24 14:55:00,13.289,13.419,13.248,13.391,2250000.0
2007-07-24 15:00:00,13.411,13.476,13.303,13.303,2050000.0
2007-07-24 15:05:00,13.352,13.425,13.285,13.305,2300000.0
2007-07-24 15:10:00,13.323,13.439,13.251,13.371,2350000.0
2007-07-24 15:15:00,13.31,13.431,13.269,13.341,2400000.0
2007-07-24 15:20:00,13.394,13.458,13.272,13.342,2150000.0
2007-07-24 15:25:00,13.354,13.428,13.294,13.406,1950000.0
2007-07-24 15:30:00,13.423,13.443,13.286,13.429,2400000.0
2007-07-24 15:35:00,13.401,13.425,13.199,13.281,2350000.0
2007-07-24 15:40:00,13.292,13.403,13.251,13.291,2100000.0
2007-07-24 15:45:00,13.383,13.408,13.236,13.344,2200000.0
2007-07-24 15:50:00,13.291,13.381,13.234,13.337,1950000.0
2007-07-24 15:55:00,13.35,13.35,13.131,13.267,2600000.0
2007-07-24 16:00:00,13.231,13.334,13.173,13.276,1950000.0
2007-07-24 16:05:00,13.268,13.355,13.164,13.253,2200000.0
2007-07-24 16:10:00,13.231,13.323,13.148,13.216,2200000.0
2007-07-24 16:15:00,13.317,13.341,13.184,13.259,2050000.0
2007-07-24 16:20:00,13.234,13.342,13.178,13.338,2150000.0
2007-07-24 16:25:00,13.331,13.378,13.204,13.339,2200000.0
2007-07-24 16:30:00,13.296,13.384,13.201,13.245,2300000.0
2007-07-24 16:35:00,13.306,13.371,13.174,13.343,2350000.0
2007-07-24 16:40:00,13.342,13.4,13.205,13.302,1800000.0
2007-07-24 16:45:00,13.303,13.345,13.151,13.189,2000000.0
2007-07-24 16:50:00,13.303,13.355,13.17,13.203,2150000.0
2007-07-24 16:55:00,13.332,13.346,13.209,13.256,2200000.0
2007-07-24 17:00:00,13.2,13.37,13.157,13.288,2450000.0
2007-07-24 17:05:00,13.199,13.381,13.165,13.273,3500000.0
2007-07-24 17:10:00,13.187,13.364,13.165,13.294,2100000.0
2007-07-24 17:15:00,13.337,13.378,13.176,13.306,2650000.0
2007-07-24 17:20:00,13.194,13.351,13.194,13.23,2450000.0
2007-07-24 17:25:00,13.261,13.344,13.167,13.299,2300000.0
2007-07-24 17:30:00,13.281,13.348,13.184,13.239,2600000.0
2007-07-24 17:35:00,13.34,13.34,13.167,13.232,2800000.0
2007-07-24 17:40:00,13.314,13.316,13.141,13.282,2000000.0
2007-07-24 17:45:00,13.151,13.301,13.126,13.256,2300000.0
2007-07-24 17:50:00,13.28,13.31,13.12,13.148,2050000.0
2007-07-24 17:55:00,13.179,13.302,13.123,13.268,2400000.0
2007-07-24 18:00:00,13.307,13.326,13.144,13.258,2200000.0
2007-07-24 18:05:00,13.221,13.296,13.138,13.183,2150000.0
2007-07-24 18:10:00,13.137,13.343,13.091,13.255,2100000.0
2007-07-24 18:15:00,13.203,13.342,13.125,13.179,1950000.0
2007-07-24 18:20:00,13.282,13.334,13.122,13.152,2100000.0
2007-07-24 18:25:00,13.199,13.33,13.118,13.194,2200000.0
2007-07-24 18:30:00,13.264,13.3,13.152,13.289,2050000.0
2007-07-24 18:35:00,13.205,13.341,13.116,13.316,1900000.0
2007-07-24 18:40:00,13.155,13.321,13.143,13.179,2300000.0
2007-07-24 18:45:00,13.266,13.306,13.157,13.184,1600000.0
2007-07-24 18:50:00,13.26,13.286,13.117,13.286,2100000.0
2007-07-24 18:55:00,13.183,13.346,13.146,13.317,2350000.0
2007-07-24 19:00:00,13.248,13.362,13.164,13.323,2100000.0
2007-07-24 19:05:00,13.253,13.333,13.152,13.246,1800000.0
2007-07-24 19:10:00,13.313,13.313,13.182,13.268,2200000.0
2007-07-24 19:15:00,13.297,13.358,13.198,13.249,2150000.0
2007-07-24 19:20:00,13.233,13.356,13.187,13.24,1850000.0
2007-07-24 19:25:00,13.313,13.367,13.195,13.219,2350000.0
2007-07-24 19:30:00,13.257,13.339,13.161,13.222,1650000.0
2007-07-24 19:35:00,13.308,13.312,13.194,13.205,500000.0
2007-07-24 19:40:00,13.198,13.333,13.175,13.287,1550000.0
2007-07-24 19:45:00,13.219,13.35,13.16,13.222,1600000.0
2007-07-24 19:50:00,13.304,13.321,13.18,13.306,1300000.0
2007-07-24 19:55:00,13.272,13.323,13.17,13.303,1150000.0
2007-07-24 20:00:00,13.289,13.29,13.141,13.156,950000.0
2007-07-24 20:05:00,13.241,13.299,13.148,13.24,1300000.0
2007-07-24 20:10:00,13.306,13.306,13.143,13.276,1900000.0
2007-07-24 20:15:00,13.297,13.312,13.155,13.232,1650000.0
2007-07-24 20:20:00,13.177,13.308,13.14,13.164,1450000.0
2007-07-24 20:25:00,13.14,13.306,13.138,13.223,1400000.0
2007-07-24 20:30:00,13.17,13.302,13.14,13.261,1300000.0
2007-07-24 20:35:00,13.308,13.308,13.154,13.154,900000.0
2007-07-24 20:40:00,13.294,13.31,13.143,13.31,1650000.0
2007-07-24 20:45:00,13.246,13.306,13.164,13.305,1450000.0
2007-07-24 20:50:00,13.215,13.31,13.155,13.31,1400000.0
2007-07-24 20:55:00,13.274,13.284,13.168,13.284,800000.0
2007-07-24 21:00:00,13.274,13.306,13.195,13.195,350000.0
2007-07-24 21:05:00,13.232,13.232,13.212,13.212,100000.0
2007-07-24 21:10:00,13.281,13.333,13.155,13.188,1050000.0
2007-07-24 21:15:00,13.253,13.294,13.148,13.292,800000.0
2007-07-24 21:20:00,13.268,13.288,13.121,13.121,1300000.0
2007-07-24 21:25:00,13.229,13.278,13.133,13.253,800000.0
2007-07-24 21:30:00,13.274,13.281,13.173,13.173,350000.0
2007-07-24 21:35:00,13.268,13.287,13.132,13.199,950000.0
2007-07-24 21:40:00,13.238,13.268,13.119,13.163,1850000.0
2007-07-24 21:45:00,13.106,13.278,13.079,13.119,2350000.0
2007-07-24 21:50:00,13.13,13.259,13.096,13.21,850000.0
2007-07-24 21:55:00,13.105,13.233,13.105,13.233,1350000.0
2007-07-24 22:00:00,13.111,13.248,13.111,13.212,1000000.0
2007-07-24 22:05:00,13.199,13.227,13.15,13.18,550000.0
2007-07-24 22:10:00,13.216,13.261,13.115,13.258,1250000.0
2007-07-24 22:15:00,13.259,13.259,13.127,13.243,1700000.0
2007-07-24 22:20:00,13.202,13.256,13.072,13.123,1550000.0
2007-07-24 22:25:00,13.206,13.211,13.1,13.211,500000.0
2007-07-24 22:30:00,13.205,13.249,13.119,13.183,350000.0
2007-07-24 22:35:00,13.239,13.243,13.087,13.227,1550000.0
2007-07-24 22:40:00,13.189,13.199,13.072,13.159,550000.0
2007-07-24 22:45:00,13.15,13.233,13.082,13.224,900000.0
2007-07-24 22:50:00,13.186,13.209,13.093,13.191,700000.0
2007-07-24 22:55:00,13.172,13.195,13.056,13.093,800000.0
2007-07-24 23:00:00,13.18,13.18,13.122,13.122,100000.0
2007-07-24 23:05:00,13.137,13.231,13.137,13.231,350000.0
2007-07-24 23:10:00,13.172,13.194,13.056,13.191,800000.0
2007-07-24 23:20:00,13.192,13.192,13.072,13.152,450000.0
2007-07-24 23:30:00,13.196,13.204,13.1,13.168,450000.0
2007-07-24 23:40:00,13.192,13.192,13.074,13.15,450000.0
2007-07-25 00:00:00,13.25,13.28,13.04,13.186,1850000.0
2007-07-25 00:05:00,13.239,13.251,13.142,13.251,450000.0
2007-07-25 00:10:00,13.218,13.231,13.121,13.16,650000.0
2007-07-25 00:15:00,13.202,13.202,13.084,13.12,700000.0
2007-07-25 00:20:00,13.201,13.242,13.114,13.124,1350000.0
2007-07-25 00:25:00,13.156,13.234,13.112,13.23,850000.0
2007-07-25 00:30:00,13.227,13.252,13.113,13.136,850000.0
2007-07-25 00:35:00,13.212,13.212,13.092,13.134,500000.0
2007-07-25 00:40:00,13.212,13.216,13.093,13.214,600000.0
2007-07-25 00:45:00,13.228,13.262,13.144,13.144,200000.0
2007-07-25 00:50:00,13.209,13.209,13.103,13.165,900000.0
2007-07-25 00:55:00,13.124,13.243,13.098,13.098,450000.0
2007-07-25 01:00:00,13.192,13.198,13.072,13.198,550000.0
2007-07-25 01:05:00,13.114,13.211,13.114,13.211,150000.0
2007-07-25 01:10:00,13.206,13.246,13.1,13.243,950000.0
2007-07-25 01:15:00,13.121,13.232,13.08,13.182,500000.0
2007-07-25 01:20:00,13.219,13.244,13.124,13.243,650000.0
2007-07-25 01:25:00,13.198,13.256,13.087,13.241,1750000.0
2007-07-25 01:30:00,13.211,13.228,13.105,13.177,900000.0
2007-07-25 01:35:00,13.171,13.213,13.161,13.173,500000.0
2007-07-25 01:45:00,13.231,13.231,13.15,13.15,100000.0
2007-07-25 01:50:00,13.249,13.251,13.131,13.226,850000.0
2007-07-25 01:55:00,13.209,13.209,13.088,13.186,650000.0
2007-07-25 02:00:00,13.202,13.202,13.083,13.16,450000.0
2007-07-25 02:05:00,13.209,13.209,13.103,13.175,450000.0
2007-07-25 02:10:00,13.187,13.222,13.15,13.186,550000.0
2007-07-25 02:15:00,13.138,13.249,13.138,13.238,500000.0
2007-07-25 02:20:00,13.211,13.254,13.083,13.083,900000.0
2007-07-25 02:25:00,13.127,13.246,13.067,13.067,1150000.0
2007-07-25 02:30:00,13.108,13.241,13.107,13.198,1450000.0
2007-07-25 02:35:00,13.234,13.238,13.116,13.172,1600000.0
2007-07-25 02:40:00,13.227,13.261,13.123,13.17,1000000.0
2007-07-25 02:45:00,13.264,13.264,13.144,13.25,600000.0
2007-07-25 02:50:00,13.214,13.214,13.108,13.137,650000.0
2007-07-25 02:55:00,13.203,13.252,13.12,13.245,800000.0
2007-07-25 03:00:00,13.183,13.238,13.113,13.238,1200000.0
2007-07-25 03:05:00,13.216,13.249,13.11,13.248,950000.0
2007-07-25 03:10:00,13.212,13.212,13.095,13.17,450000.0
2007-07-25 03:15:00,13.209,13.225,13.099,13.182,900000.0
2007-07-25 03:20:00,13.208,13.211,13.092,13.177,900000.0
2007-07-25 03:25:00,13.19,13.209,13.103,13.175,550000.0
2007-07-25 03:30:00,13.211,13.226,13.105,13.141,600000.0
2007-07-25 03:35:00,13.164,13.209,13.164,13.209,150000.0
2007-07-25 03:40:00,13.202,13.254,13.082,13.245,1050000.0
2007-07-25 03:45:00,13.211,13.211,13.187,13.187,100000.0
2007-07-25 03:55:00,13.126,13.243,13.099,13.131,750000.0
2007-07-25 04:00:00,13.16,13.262,13.137,13.262,750000.0
2007-07-25 04:05:00,13.225,13.225,13.103,13.192,600000.0
2007-07-25 04:10:00,13.202,13.202,13.082,13.161,450000.0
2007-07-25 04:15:00,13.206,13.206,13.1,13.172,450000.0
2007-07-25 04:20:00,13.188,13.196,13.071,13.19,1100000.0
2007-07-25 04:25:00,13.192,13.192,13.072,13.15,450000.0
2007-07-25 04:30:00,13.209,13.209,13.103,13.175,450000.0
2007-07-25 04:35:00,13.194,13.194,13.088,13.16,450000.0
2007-07-25 04:40:00,13.226,13.229,13.108,13.228,1050000.0
2007-07-25 04:45:00,13.11,13.231,13.088,13.105,650000.0
2007-07-25 04:50:00,13.207,13.21,13.136,13.136,400000.0
2007-07-25 04:55:00,13.196,13.219,13.091,13.218,1200000.0
2007-07-25 05:00:00,13.199,13.238,13.074,13.169,2150000.0
2007-07-25 05:05:00,13.072,13.205,13.048,13.184,1600000.0
2007-07-25 05:10:00,13.105,13.203,13.1,13.1,150000.0
2007-07-25 05:15:00,13.173,13.186,13.105,13.166,350000.0
2007-07-25 05:20:00,13.128,13.128,13.127,13.127,100000.0
2007-07-25 05:30:00,13.208,13.208,13.207,13.207,100000.0
2007-07-25 05:35:00,13.173,13.212,13.073,13.212,150000.0
2007-07-25 05:40:00,13.219,13.219,13.099,13.113,600000.0
2007-07-25 05:45:00,13.184,13.223,13.078,13.223,850000.0
2007-07-25 05:50:00,13.11,13.198,13.092,13.159,800000.0
2007-07-25 05:55:00,13.177,13.192,13.08,13.17,650000.0
2007-07-25 06:00:00,13.096,13.208,13.088,13.171,550000.0
2007-07-25 06:05:00,13.212,13.212,13.083,13.204,300000.0
2007-07-25 06:10:00,13.176,13.212,13.073,13.147,1200000.0
2007-07-25 06:15:00,13.194,13.226,13.074,13.193,1250000.0
2007-07-25 06:20:00,13.076,13.21,13.076,13.175,1150000.0
2007-07-25 06:25:00,13.128,13.264,13.031,13.15,1350000.0
2007-07-25 06:30:00,13.21,13.23,13.084,13.102,1350000.0
2007-07-25 06:35:00,13.119,13.243,13.072,13.111,1250000.0
2007-07-25 06:40:00,13.201,13.239,13.087,13.134,1650000.0
2007-07-25 06:45:00,13.216,13.216,13.081,13.109,950000.0
2007-07-25 06:50:00,13.065,13.213,13.05,13.136,800000.0
2007-07-25 06:55:00,13.078,13.263,13.078,13.172,900000.0
2007-07-25 07:00:00,13.119,13.246,13.093,13.145,1350000.0
2007-07-25 07:05:00,13.19,13.212,13.07,13.191,1400000.0
2007-07-25 07:10:00,13.112,13.198,13.088,13.131,400000.0
2007-07-25 07:15:00,13.073,13.238,13.073,13.099,1200000.0
2007-07-25 07:20:00,13.124,13.219,13.075,13.162,1350000.0
2007-07-25 07:25:00,13.097,13.214,13.096,13.111,1600000.0
2007-07-25 07:30:00,13.106,13.223,13.106,13.171,650000.0
2007-07-25 07:35:00,13.098,13.243,13.097,13.222,1000000.0
2007-07-25 07:40:00,13.15,13.232,13.079,13.088,1450000.0
2007-07-25 07:45:00,13.238,13.24,13.063,13.189,1150000.0
2007-07-25 07:50:00,13.161,13.231,13.059,13.19,1600000.0
2007-07-25 07:55:00,13.176,13.221,13.087,13.204,850000.0
2007-07-25 08:00:00,13.08,13.233,13.08,13.179,2000000.0
2007-07-25 08:05:00,13.208,13.264,13.109,13.153,1850000.0
2007-07-25 08:10:00,13.218,13.236,13.092,13.13,1250000.0
2007-07-25 08:15:00,13.203,13.239,13.1,13.1,1350000.0
2007-07-25 08:20:00,13.085,13.227,13.067,13.214,1950000.0
2007-07-25 08:25:00,13.143,13.233,13.093,13.125,1550000.0
2007-07-25 08:30:00,13.115,13.241,13.065,13.205,2050000.0
2007-07-25 08:35:00,13.113,13.229,13.085,13.146,1750000.0
2007-07-25 08:40:00,13.174,13.247,13.095,13.181,1200000.0
2007-07-25 08:45:00,13.191,13.244,13.074,13.198,1700000.0
2007-07-25 08:50:00,13.124,13.24,13.069,13.121,1750000.0
2007-07-25 08:55:00,13.215,13.227,13.086,13.151,2000000.0
2007-07-25 09:00:00,13.173,13.22,13.028,13.042,2200000.0
2007-07-25 09:05:00,13.083,13.213,13.074,13.18,2250000.0
2007-07-25 09:10:00,13.163,13.22,13.01,13.131,1900000.0
2007-07-25 09:15:00,13.154,13.195,13.016,13.12,2150000.0
2007-07-25 09:20:00,13.108,13.164,13.011,13.089,2150000.0
2007-07-25 09:25:00,13.133,13.158,12.986,13.119,3250000.0
2007-07-25 09:30:00,13.052,13.117,12.993,13.064,1950000.0
2007-07-25 09:35:00,13.152,13.18,13.04,13.079,1800000.0
2007-07-25 09:40:00,13.144,13.188,13.028,13.07,2150000.0
2007-07-25 09:45:00,13.069,13.121,12.975,13.097,2200000.0
2007-07-25 09:50:00,13.116,13.174,12.971,13.109,2900000.0
2007-07-25 09:55:00,13.035,13.133,12.945,13.078,2200000.0
2007-07-25 10:00:00,13.11,13.125,12.971,13.125,2000000.0
2007-07-25 10:05:00,13.085,13.167,12.955,13.123,2200000.0
2007-07-25 10:10:00,13.13,13.158,12.993,13.046,2050000.0
2007-07-25 10:15:00,13.093,13.172,13.006,13.06,2200000.0
2007-07-25 10:20:00,13.017,13.145,12.982,13.089,2250000.0
2007-07-25 10:25:00,13.102,13.163,12.974,12.996,1950000.0
2007-07-25 10:30:00,13.122,13.162,12.988,13.081,2250000.0
2007-07-25 10:35:00,13.004,13.114,12.978,13.053,2250000.0
2007-07-25 10:40:00,13.057,13.162,12.987,13.021,2050000.0
2007-07-25 10:45:00,13.098,13.18,13.003,13.077,2050000.0
2007-07-25 10:50:00,13.04,13.176,12.936,13.115,2200000.0
2007-07-25 10:55:00,13.034,13.182,12.974,13.037,2200000.0
2007-07-25 11:00:00,13.012,13.149,12.956,13.083,2350000.0
2007-07-25 11:05:00,13.068,13.129,12.942,13.016,2000000.0
2007-07-25 11:10:00,13.001,13.145,12.967,13.045,2350000.0
2007-07-25 11:15:00,13.108,13.169,12.964,13.019,2100000.0
2007-07-25 11:20:00,13.103,13.13,12.956,13.029,2250000.0
2007-07-25 11:25:00,12.984,13.154,12.984,13.013,1850000.0
2007-07-25 11:30:00,13.029,13.146,12.969,13.124,2100000.0
2007-07-25 11:35:00,13.138,13.182,12.996,13.137,2350000.0
2007-07-25 11:40:00,13.108,13.205,12.984,13.161,2100000.0
2007-07-25 11:45:00,13.122,13.201,13.04,13.048,2200000.0
2007-07-25 11:50:00,13.161,13.189,13.019,13.178,2250000.0
2007-07-25 11:55:00,13.156,13.205,13.01,13.115,2300000.0
2007-07-25 12:00:00,13.061,13.232,13.028,13.067,2350000.0
2007-07-25 12:05:00,13.171,13.182,13.003,13.182,2300000.0
2007-07-25 12:10:00,13.193,13.193,13.046,13.147,1450000.0
2007-07-25 12:15:00,13.176,13.195,13.009,13.046,2000000.0
2007-07-25 12:20:00,13.16,13.197,13.012,13.136,2300000.0
2007-07-25 12:25:00,13.144,13.194,13.013,13.126,2300000.0
2007-07-25 12:30:00,13.045,13.159,13.02,13.15,2000000.0
2007-07-25 12:35:00,13.161,13.161,13.005,13.083,2200000.0
2007-07-25 12:40:00,13.004,13.168,12.971,13.115,2000000.0
2007-07-25 12:45:00,13.023,13.16,12.996,13.068,1900000.0
2007-07-25 12:50:00,13.025,13.171,12.994,13.041,2100000.0
2007-07-25 12:55:00,13.04,13.172,12.976,13.055,2300000.0
2007-07-25 13:00:00,13.145,13.177,12.962,13.096,2300000.0
2007-07-25 13:05:00,13.071,13.205,13.035,13.056,2150000.0
2007-07-25 13:10:00,13.012,13.189,13.011,13.122,2000000.0
2007-07-25 13:15:00,13.133,13.206,13.007,13.161,2250000.0
2007-07-25 13:20:00,13.146,13.193,13.031,13.162,2350000.0
2007-07-25 13:25:00,13.084,13.213,13.047,13.16,1850000.0
2007-07-25 13:30:00,13.052,13.195,13.039,13.07,2100000.0
2007-07-25 13:35:00,13.191,13.205,13.048,13.048,1850000.0
2007-07-25 13:40:00,13.161,13.204,12.988,13.026,2300000.0
2007-07-25 13:45:00,13.134,13.199,13.009,13.05,2000000.0
2007-07-25 13:50:00,13.067,13.203,12.99,13.172,2100000.0
2007-07-25 13:55:00,13.194,13.196,13.034,13.105,1700000.0
2007-07-25 14:00:00,13.155,13.183,12.995,13.1,1600000.0
2007-07-25 14:05:00,13.167,13.196,13.02,13.066,2000000.0
2007-07-25 14:10:00,13.138,13.216,13.036,13.067,1950000.0
2007-07-25 14:15:00,13.051,13.198,13.006,13.15,1900000.0
2007-07-25 14:20:00,13.163,13.205,13.04,13.1,2250000.0
2007-07-25 14:25:00,13.106,13.209,12.982,13.056,2400000.0
2007-07-25 14:30:00,13.143,13.19,13.025,13.162,2100000.0
2007-07-25 14:35:00,13.195,13.199,13.013,13.076,1900000.0
2007-07-25 14:40:00,13.063,13.196,13.005,13.086,2000000.0
2007-07-25 14:45:00,13.14,13.154,13.001,13.086,2250000.0
2007-07-25 14:50:00,12.975,13.134,12.924,12.966,2050000.0
2007-07-25 14:55:00,12.987,13.1,12.924,13.059,2250000.0
2007-07-25 15:00:00,13.058,13.103,12.894,12.971,2250000.0
2007-07-25 15:05:00,13.024,13.129,12.936,13.001,2300000.0
2007-07-25 15:10:00,12.981,13.122,12.948,13.026,2350000.0
2007-07-25 15:15:00,13.007,13.17,12.972,13.053,2400000.0
2007-07-25 15:20:00,13.058,13.138,12.973,13.062,2350000.0
2007-07-25 15:25:00,13.023,13.098,12.952,13.091,2000000.0
2007-07-25 15:30:00,13.096,13.144,12.96,13.131,2500000.0
2007-07-25 15:35:00,13.088,13.144,12.941,13.027,2350000.0
2007-07-25 15:40:00,12.992,13.127,12.966,13.037,2100000.0
2007-07-25 15:45:00,13.09,13.114,12.926,13.073,2200000.0
2007-07-25 15:50:00,13.016,13.131,12.945,13.077,1950000.0
2007-07-25 15:55:00,13.108,13.15,12.937,13.049,2600000.0
2007-07-25 16:00:00,13.027,13.105,12.934,13.04,1950000.0
2007-07-25 16:05:00,13.093,13.093,12.948,13.041,2200000.0
2007-07-25 16:10:00,13.027,13.099,12.914,13.007,2200000.0
2007-07-25 16:15:00,13.077,13.12,12.974,13.019,2050000.0
2007-07-25 16:20:00,13.019,13.129,12.935,13.065,2150000.0
2007-07-25 16:25:00,13.077,13.147,12.968,13.106,2250000.0
2007-07-25 16:30:00,13.016,13.139,12.963,13.029,2300000.0
2007-07-25 16:35:00,13.109,13.152,12.962,13.097,2350000.0
2007-07-25 16:40:00,13.11,13.11,12.889,12.969,2300000.0
2007-07-25 16:45:00,13.045,13.084,12.858,12.926,2000000.0
2007-07-25 16:50:00,13.035,13.046,12.879,12.893,2150000.0
2007-07-25 16:55:00,13.05,13.066,12.896,12.976,1950000.0
2007-07-25 17:00:00,12.927,13.073,12.894,13.032,2450000.0
2007-07-25 17:05:00,13.006,13.125,12.847,13.046,2700000.0
2007-07-25 17:10:00,12.908,13.034,12.89,12.994,2100000.0
2007-07-25 17:15:00,12.989,13.022,12.88,12.983,2100000.0
2007-07-25 17:20:00,12.992,13.023,12.878,12.901,1800000.0
2007-07-25 17:25:00,12.972,13.076,12.877,13.043,2300000.0
2007-07-25 17:30:00,13.043,13.089,12.91,12.94,2550000.0
2007-07-25 17:35:00,13.048,13.067,12.918,12.977,2500000.0
2007-07-25 17:40:00,13.086,13.086,12.893,12.893,1650000.0
2007-07-25 17:45:00,12.964,13.097,12.927,13.085,1450000.0
2007-07-25 17:50:00,13.088,13.088,12.876,12.96,2050000.0
2007-07-25 17:55:00,12.963,13.09,12.89,13.004,2350000.0
2007-07-25 18:00:00,12.964,13.112,12.893,13.053,1650000.0
2007-07-25 18:05:00,13.061,13.099,12.921,12.968,1500000.0
2007-07-25 18:10:00,12.953,13.08,12.94,13.009,1650000.0
2007-07-25 18:15:00,12.995,13.09,12.916,12.969,1950000.0
2007-07-25 18:20:00,13.069,13.102,12.933,12.977,1850000.0
2007-07-25 18:25:00,12.997,13.099,12.897,12.962,2200000.0
2007-07-25 18:30:00,13.08,13.08,12.948,12.973,1150000.0
2007-07-25 18:35:00,13.014,13.124,12.952,13.084,1900000.0
2007-07-25 18:40:00,13.007,13.119,12.922,13.008,1650000.0
2007-07-25 18:45:00,13.095,13.095,12.972,12.972,1350000.0
2007-07-25 18:50:00,13.054,13.085,12.925,13.075,2200000.0
2007-07-25 18:55:00,13.02,13.07,12.904,13.059,1950000.0
2007-07-25 19:00:00,12.981,13.09,12.901,13.068,1700000.0
2007-07-25 19:05:00,13.031,13.09,12.947,12.981,1800000.0
2007-07-25 19:10:00,13.066,13.072,12.933,13.015,1800000.0
2007-07-25 19:15:00,13.038,13.052,12.901,12.978,1900000.0
2007-07-25 19:20:00,12.975,13.093,12.92,12.942,1900000.0
2007-07-25 19:25:00,13.017,13.091,12.898,12.931,2250000.0
2007-07-25 19:30:00,13.013,13.063,12.925,12.954,1400000.0
2007-07-25 19:35:00,13.058,13.058,12.897,13.032,750000.0
2007-07-25 19:40:00,12.913,13.045,12.901,12.985,900000.0
2007-07-25 19:45:00,12.915,13.06,12.887,12.932,1750000.0
2007-07-25 19:50:00,12.999,13.046,12.893,13.0,1650000.0
2007-07-25 19:55:00,12.977,13.031,12.873,12.989,1700000.0
2007-07-25 20:00:00,12.99,13.026,12.867,12.966,1900000.0
2007-07-25 20:05:00,12.981,13.006,12.856,12.941,1600000.0
2007-07-25 20:10:00,13.023,13.038,12.907,13.028,1900000.0
2007-07-25 20:15:00,13.04,13.089,12.904,12.994,1600000.0
2007-07-25 20:20:00,12.918,13.069,12.913,12.971,1350000.0
2007-07-25 20:25:00,12.913,13.064,12.902,12.965,1450000.0
2007-07-25 20:30:00,12.948,13.082,12.948,12.985,600000.0
2007-07-25 20:35:00,12.934,13.061,12.903,12.903,800000.0
2007-07-25 20:40:00,13.053,13.064,12.874,13.04,2000000.0
2007-07-25 20:45:00,13.012,13.07,12.932,13.022,2200000.0
2007-07-25 20:50:00,12.952,13.055,12.895,13.051,1550000.0
2007-07-25 20:55:00,13.009,13.038,12.882,13.023,1900000.0
2007-07-25 21:00:00,12.996,13.068,12.893,13.005,1950000.0
2007-07-25 21:05:00,13.011,13.045,12.905,13.045,900000.0
2007-07-25 21:10:00,13.022,13.051,12.897,13.051,1150000.0
2007-07-25 21:15:00,12.952,13.072,12.915,13.07,1450000.0
2007-07-25 21:20:00,12.935,13.018,12.935,12.941,200000.0
2007-07-25 21:25:00,13.018,13.094,12.916,12.931,1300000.0
2007-07-25 21:30:00,13.0,13.102,12.951,13.015,850000.0
2007-07-25 21:35:00,13.024,13.043,12.919,13.001,800000.0
2007-07-25 21:40:00,13.065,13.091,12.944,13.046,1100000.0
2007-07-25 21:45:00,12.975,13.076,12.956,13.075,600000.0
2007-07-25 21:50:00,13.046,13.046,12.94,13.039,600000.0
2007-07-25 21:55:00,12.967,13.09,12.948,13.083,1350000.0
2007-07-25 22:00:00,13.049,13.08,12.952,13.058,1400000.0
2007-07-25 22:05:00,13.045,13.073,12.944,13.015,700000.0
2007-07-25 22:15:00,12.983,12.987,12.969,12.969,200000.0
2007-07-25 22:20:00,13.049,13.056,12.943,13.052,850000.0
2007-07-25 22:30:00,13.046,13.097,12.996,13.027,550000.0
2007-07-25 22:35:00,12.951,13.076,12.951,13.055,800000.0
2007-07-25 22:45:00,13.039,13.039,12.923,13.0,450000.0
2007-07-25 22:50:00,13.048,13.068,12.931,13.025,900000.0
2007-07-25 22:55:00,13.043,13.043,12.927,13.002,450000.0
2007-07-25 23:00:00,13.049,13.049,12.943,12.974,550000.0
2007-07-25 23:05:00,12.971,13.085,12.971,13.085,500000.0
2007-07-25 23:10:00,13.042,13.054,12.926,13.02,900000.0
2007-07-25 23:15:00,13.002,13.054,12.947,13.05,300000.0
2007-07-25 23:20:00,13.056,13.075,12.935,13.011,900000.0
2007-07-25 23:30:00,13.056,13.078,12.964,13.029,450000.0
2007-07-25 23:35:00,12.97,12.97,12.968,12.968,100000.0
2007-07-25 23:45:00,13.085,13.092,12.967,13.04,950000.0
2007-07-25 23:50:00,13.044,13.055,13.007,13.007,150000.0
2007-07-26 00:00:00,13.1,13.17,12.69,12.81,450000.0
2007-07-26 00:10:00,13.061,13.066,12.939,13.019,1250000.0
2007-07-26 00:20:00,13.071,13.071,12.965,13.008,500000.0
2007-07-26 00:25:00,13.052,13.082,12.934,13.082,550000.0
2007-07-26 00:30:00,13.07,13.111,12.957,13.11,950000.0
2007-07-26 00:35:00,13.086,13.093,12.99,13.023,500000.0
2007-07-26 00:40:00,13.071,13.092,12.955,13.045,1350000.0
2007-07-26 00:45:00,13.03,13.067,12.952,12.952,450000.0
2007-07-26 00:50:00,13.069,13.079,12.994,12.994,300000.0
2007-07-26 00:55:00,13.073,13.104,12.975,13.104,250000.0
2007-07-26 01:00:00,13.078,13.078,12.963,13.043,450000.0
2007-07-26 01:05:00,13.046,13.141,13.03,13.123,400000.0
2007-07-26 01:10:00,13.099,13.121,12.993,13.12,1150000.0
2007-07-26 01:15:00,13.002,13.075,12.984,12.984,150000.0
2007-07-26 01:20:00,13.124,13.13,13.004,13.13,650000.0
2007-07-26 01:30:00,13.091,13.107,12.985,13.062,950000.0
2007-07-26 01:35:00,13.082,13.121,12.967,13.02,1000000.0
2007-07-26 01:40:00,13.097,13.117,13.003,13.069,450000.0
2007-07-26 01:45:00,13.086,13.086,12.98,13.052,450000.0
2007-07-26 01:50:00,13.119,13.126,13.006,13.074,950000.0
2007-07-26 01:55:00,13.0,13.143,13.0,13.138,950000.0
2007-07-26 02:00:00,13.098,13.109,12.983,13.055,1100000.0
2007-07-26 02:05:00,13.001,13.11,12.995,13.11,800000.0
2007-07-26 02:10:00,13.073,13.124,13.023,13.023,1100000.0
2007-07-26 02:15:00,13.026,13.19,12.995,13.032,1550000.0
2007-07-26 02:20:00,13.044,13.12,13.019,13.058,500000.0
2007-07-26 02:25:00,13.035,13.106,13.035,13.106,100000.0
2007-07-26 02:30:00,13.136,13.136,13.004,13.004,550000.0
2007-07-26 02:35:00,13.122,13.131,12.992,13.062,1350000.0
2007-07-26 02:40:00,13.094,13.123,12.986,13.052,1200000.0
2007-07-26 02:45:00,13.143,13.143,13.006,13.006,600000.0
2007-07-26 02:50:00,13.082,13.087,12.962,13.087,600000.0
2007-07-26 02:55:00,13.085,13.085,12.971,13.045,500000.0
2007-07-26 03:00:00,13.035,13.105,13.004,13.105,450000.0
2007-07-26 03:05:00,13.109,13.109,13.003,13.075,450000.0
2007-07-26 03:10:00,13.109,13.138,12.958,13.01,1500000.0
2007-07-26 03:15:00,13.116,13.116,12.968,13.034,1100000.0
2007-07-26 03:20:00,13.0,13.116,12.978,13.05,1250000.0
2007-07-26 03:25:00,13.029,13.029,12.994,12.994,100000.0
2007-07-26 03:30:00,13.101,13.114,12.975,13.065,1200000.0
2007-07-26 03:35:00,13.008,13.121,12.994,13.113,700000.0
2007-07-26 03:40:00,13.006,13.119,12.999,13.098,800000.0
2007-07-26 03:45:00,13.061,13.129,12.988,13.107,650000.0
2007-07-26 03:50:00,12.979,12.979,12.979,12.979,50000.0
2007-07-26 03:55:00,12.991,13.066,12.967,12.991,250000.0
2007-07-26 04:00:00,13.083,13.14,12.968,13.109,1350000.0
2007-07-26 04:05:00,13.085,13.103,12.99,13.042,600000.0
2007-07-26 04:10:00,13.059,13.11,12.973,13.103,1100000.0
2007-07-26 04:15:00,13.106,13.112,12.986,13.105,1050000.0
2007-07-26 04:20:00,13.012,13.086,12.982,13.053,500000.0
2007-07-26 04:25:00,13.061,13.061,12.946,13.05,550000.0
2007-07-26 04:30:00,13.056,13.079,12.961,13.039,850000.0
2007-07-26 04:35:00,13.122,13.122,13.001,13.114,500000.0
2007-07-26 04:40:00,13.071,13.071,12.956,13.032,450000.0
2007-07-26 04:45:00,13.081,13.081,12.975,13.047,450000.0
2007-07-26 04:55:00,13.081,13.099,12.993,13.065,550000.0
2007-07-26 05:00:00,13.099,13.099,12.993,13.065,450000.0
2007-07-26 05:15:00,13.075,13.128,13.051,13.076,250000.0
2007-07-26 05:25:00,13.097,13.127,12.985,13.121,850000.0
2007-07-26 05:30:00,13.088,13.125,13.088,13.097,150000.0
2007-07-26 05:35:00,13.098,13.098,12.954,13.06,150000.0
2007-07-26 05:45:00,13.052,13.052,12.936,13.0,600000.0
2007-07-26 05:50:00,13.021,13.021,13.021,13.021,50000.0
2007-07-26 05:55:00,13.031,13.069,12.979,12.979,150000.0
2007-07-26 06:05:00,13.106,13.112,12.979,13.105,800000.0
2007-07-26 06:10:00,13.069,13.069,12.933,13.005,1100000.0
2007-07-26 06:15:00,13.1,13.1,12.954,13.073,1000000.0
2007-07-26 06:20:00,13.031,13.086,12.968,13.072,600000.0
2007-07-26 06:25:00,13.0,13.105,12.938,13.016,1050000.0
2007-07-26 06:30:00,13.014,13.113,12.94,13.084,1600000.0
2007-07-26 06:35:00,13.014,13.082,12.939,12.939,750000.0
2007-07-26 06:40:00,13.031,13.065,12.924,12.989,900000.0
2007-07-26 06:45:00,12.986,13.083,12.943,12.947,650000.0
2007-07-26 06:50:00,12.947,13.104,12.941,13.045,1400000.0
2007-07-26 06:55:00,13.1,13.127,12.965,13.022,1200000.0
2007-07-26 07:00:00,12.966,13.1,12.963,13.061,1250000.0
2007-07-26 07:05:00,13.04,13.06,13.006,13.056,200000.0
2007-07-26 07:10:00,13.076,13.076,12.958,13.001,200000.0
2007-07-26 07:15:00,12.943,13.001,12.943,12.969,550000.0
2007-07-26 07:20:00,12.969,13.11,12.963,13.034,700000.0
2007-07-26 07:25:00,12.972,13.104,12.961,12.971,1700000.0
2007-07-26 07:30:00,13.038,13.098,12.948,13.046,800000.0
2007-07-26 07:35:00,13.054,13.078,12.945,13.043,1300000.0
2007-07-26 07:40:00,13.062,13.078,12.933,13.005,900000.0
2007-07-26 07:45:00,13.066,13.081,12.938,13.081,550000.0
2007-07-26 07:50:00,13.076,13.104,12.959,13.033,1650000.0
2007-07-26 07:55:00,12.993,13.103,12.938,13.103,1400000.0
2007-07-26 08:00:00,12.957,13.106,12.952,12.989,1300000.0
2007-07-26 08:05:00,13.078,13.104,12.985,13.02,1850000.0
2007-07-26 08:10:00,12.95,13.087,12.933,13.051,1200000.0
2007-07-26 08:15:00,13.028,13.093,12.964,12.97,1450000.0
2007-07-26 08:20:00,12.979,13.159,12.927,12.997,1350000.0
2007-07-26 08:25:00,13.032,13.068,12.957,12.985,950000.0
2007-07-26 08:30:00,13.017,13.119,12.952,13.077,2050000.0
2007-07-26 08:35:00,13.005,13.104,12.947,12.994,1450000.0
2007-07-26 08:40:00,13.054,13.107,12.975,13.035,1200000.0
2007-07-26 08:45:00,13.082,13.115,12.971,12.991,1550000.0
2007-07-26 08:50:00,13.039,13.116,12.943,12.983,1450000.0
2007-07-26 08:55:00,13.077,13.116,12.939,13.027,2000000.0
2007-07-26 09:00:00,13.058,13.101,12.915,12.983,1750000.0
2007-07-26 09:05:00,12.989,13.101,12.951,13.07,2250000.0
2007-07-26 09:10:00,12.988,13.122,12.988,13.003,750000.0
2007-07-26 09:15:00,13.065,13.127,12.935,13.027,1750000.0
2007-07-26 09:20:00,13.082,13.082,12.942,12.973,400000.0
2007-07-26 09:25:00,13.011,13.088,12.928,13.043,2850000.0
2007-07-26 09:30:00,13.041,13.069,12.916,12.997,1600000.0
2007-07-26 09:35:00,13.08,13.08,12.915,12.959,1800000.0
2007-07-26 09:40:00,12.956,13.091,12.911,13.034,1750000.0
2007-07-26 09:45:00,13.015,13.107,12.909,13.036,1800000.0
2007-07-26 09:50:00,13.012,13.117,12.921,13.023,2350000.0
2007-07-26 09:55:00,12.994,13.136,12.91,13.059,2200000.0
2007-07-26 10:00:00,13.116,13.116,12.989,13.088,1850000.0
2007-07-26 10:05:00,13.098,13.14,12.975,13.071,2200000.0
2007-07-26 10:10:00,13.058,13.15,13.004,13.058,1250000.0
2007-07-26 10:15:00,13.054,13.163,12.949,13.054,2200000.0
2007-07-26 10:20:00,13.012,13.127,12.974,13.059,2250000.0
2007-07-26 10:25:00,13.113,13.157,12.955,13.016,2200000.0
2007-07-26 10:30:00,13.108,13.15,12.958,13.059,2250000.0
2007-07-26 10:35:00,13.013,13.153,12.986,13.065,2250000.0
2007-07-26 10:40:00,13.029,13.152,12.941,12.955,2050000.0
2007-07-26 10:45:00,13.059,13.105,12.896,13.063,1300000.0
2007-07-26 10:50:00,12.972,13.12,12.936,13.086,2200000.0
2007-07-26 10:55:00,13.018,13.116,12.948,13.039,2200000.0
2007-07-26 11:00:00,13.007,13.123,12.957,13.092,1950000.0
2007-07-26 11:05:00,13.028,13.111,12.958,12.964,1350000.0
2007-07-26 11:10:00,12.958,13.099,12.958,13.03,2350000.0
2007-07-26 11:15:00,13.078,13.109,12.929,12.993,1750000.0
2007-07-26 11:20:00,13.087,13.165,12.981,13.026,2300000.0
2007-07-26 11:25:00,12.994,13.127,12.975,13.004,2250000.0
2007-07-26 11:30:00,13.007,13.194,12.967,13.108,2150000.0
2007-07-26 11:35:00,13.125,13.125,12.97,13.118,2350000.0
2007-07-26 11:40:00,13.104,13.146,12.979,13.116,2100000.0
2007-07-26 11:45:00,13.057,13.13,12.983,13.023,2200000.0
2007-07-26 11:50:00,13.121,13.132,12.951,13.124,2250000.0
2007-07-26 11:55:00,13.081,13.149,12.947,13.098,2300000.0
2007-07-26 12:00:00,13.053,13.187,12.969,13.014,2350000.0
2007-07-26 12:05:00,13.057,13.188,12.991,13.149,1950000.0
2007-07-26 12:10:00,13.105,13.129,12.953,13.095,1850000.0
2007-07-26 12:15:00,13.099,13.11,12.966,12.986,2000000.0
2007-07-26 12:20:00,13.118,13.124,12.963,13.032,1800000.0
2007-07-26 12:25:00,13.076,13.142,12.979,13.099,1850000.0
2007-07-26 12:30:00,13.042,13.132,12.971,13.076,2000000.0
2007-07-26 12:35:00,13.076,13.112,12.969,13.039,2200000.0
2007-07-26 12:40:00,12.991,13.149,12.947,13.116,1150000.0
2007-07-26 12:45:00,12.998,13.119,12.937,13.004,1900000.0
2007-07-26 12:50:00,13.001,13.124,12.939,13.054,1550000.0
2007-07-26 12:55:00,13.045,13.133,12.946,13.045,2300000.0
2007-07-26 13:00:00,13.037,13.128,12.928,13.029,1750000.0
2007-07-26 13:05:00,13.101,13.14,12.961,13.02,2150000.0
2007-07-26 13:10:00,12.98,13.154,12.966,13.037,1650000.0
2007-07-26 13:15:00,13.053,13.094,12.908,13.079,2250000.0
2007-07-26 13:20:00,13.06,13.06,12.873,12.994,2350000.0
2007-07-26 13:25:00,12.934,13.075,12.896,13.013,2050000.0
2007-07-26 13:30:00,12.928,13.1,12.867,12.867,2100000.0
2007-07-26 13:35:00,12.989,13.0,12.858,12.886,1950000.0
2007-07-26 13:40:00,12.952,13.046,12.814,12.894,2300000.0
2007-07-26 13:45:00,12.973,13.034,12.843,12.895,2000000.0
2007-07-26 13:50:00,12.902,13.045,12.83,12.984,2100000.0
2007-07-26 13:55:00,13.011,13.042,12.893,12.978,1450000.0
2007-07-26 14:00:00,13.016,13.042,12.843,12.973,1950000.0
2007-07-26 14:05:00,13.01,13.013,12.83,12.898,2000000.0
2007-07-26 14:10:00,12.946,12.996,12.821,12.858,1950000.0
2007-07-26 14:15:00,12.876,13.011,12.815,12.942,1900000.0
2007-07-26 14:20:00,12.96,12.998,12.824,12.897,2250000.0
2007-07-26 14:25:00,12.855,13.015,12.824,12.893,2150000.0
2007-07-26 14:30:00,12.947,13.007,12.831,12.941,2100000.0
2007-07-26 14:35:00,12.969,12.97,12.793,12.841,2150000.0
2007-07-26 14:40:00,12.836,12.991,12.787,12.869,1850000.0
2007-07-26 14:45:00,12.919,12.967,12.809,12.888,2250000.0
2007-07-26 14:50:00,12.859,12.971,12.686,12.725,2050000.0
2007-07-26 14:55:00,12.755,12.915,12.691,12.818,2250000.0
2007-07-26 15:00:00,12.799,12.856,12.692,12.697,2200000.0
2007-07-26 15:05:00,12.765,12.869,12.698,12.773,2300000.0
2007-07-26 15:10:00,12.778,12.897,12.658,12.769,2350000.0
2007-07-26 15:15:00,12.76,12.908,12.715,12.794,2400000.0
2007-07-26 15:20:00,12.827,12.911,12.73,12.825,2150000.0
2007-07-26 15:25:00,12.791,12.873,12.732,12.842,2000000.0
2007-07-26 15:30:00,12.839,12.919,12.728,12.88,2150000.0
2007-07-26 15:35:00,12.823,12.91,12.689,12.779,2350000.0
2007-07-26 15:40:00,12.745,12.873,12.703,12.75,2100000.0
2007-07-26 15:45:00,12.871,12.927,12.664,12.805,2200000.0
2007-07-26 15:50:00,12.794,12.902,12.72,12.871,1950000.0
2007-07-26 15:55:00,12.851,12.939,12.75,12.895,2600000.0
2007-07-26 16:00:00,12.854,12.954,12.803,12.884,1950000.0
2007-07-26 16:05:00,12.881,12.933,12.748,12.862,2200000.0
2007-07-26 16:10:00,12.884,12.987,12.798,12.872,2200000.0
2007-07-26 16:15:00,12.941,13.012,12.828,12.879,2050000.0
2007-07-26 16:20:00,12.846,12.976,12.807,12.926,2150000.0
2007-07-26 16:25:00,12.934,12.982,12.804,12.982,2100000.0
2007-07-26 16:30:00,12.887,12.994,12.825,12.895,2300000.0
2007-07-26 16:35:00,12.962,13.014,12.808,12.984,2350000.0
2007-07-26 16:40:00,13.017,13.017,12.841,12.879,1650000.0
2007-07-26 16:45:00,12.993,13.018,12.831,12.866,2000000.0
2007-07-26 16:50:00,12.968,13.003,12.791,12.791,2250000.0
2007-07-26 16:55:00,12.979,12.995,12.837,12.855,1600000.0
2007-07-26 17:00:00,12.834,12.988,12.824,12.915,2450000.0
2007-07-26 17:05:00,12.864,12.978,12.718,12.902,3500000.0
2007-07-26 17:10:00,12.82,12.943,12.785,12.907,2100000.0
2007-07-26 17:15:00,12.888,12.921,12.759,12.861,2950000.0
2007-07-26 17:20:00,12.716,12.935,12.712,12.801,2700000.0
2007-07-26 17:25:00,12.863,12.908,12.743,12.862,2300000.0
2007-07-26 17:30:00,12.871,12.917,12.737,12.769,2950000.0
2007-07-26 17:35:00,12.849,12.865,12.676,12.794,2450000.0
2007-07-26 17:40:00,12.874,12.874,12.706,12.872,2000000.0
2007-07-26 17:45:00,12.761,12.886,12.682,12.847,2050000.0
2007-07-26 17:50:00,12.858,12.917,12.655,12.712,2150000.0
2007-07-26 17:55:00,12.729,12.852,12.677,12.836,2350000.0
2007-07-26 18:00:00,12.837,12.868,12.672,12.816,2150000.0
2007-07-26 18:05:00,12.822,12.862,12.651,12.691,2100000.0
2007-07-26 18:10:00,12.652,12.775,12.595,12.66,2100000.0
2007-07-26 18:15:00,12.617,12.743,12.566,12.608,1950000.0
2007-07-26 18:20:00,12.696,12.728,12.559,12.604,2450000.0
2007-07-26 18:25:00,12.645,12.782,12.584,12.657,2200000.0
2007-07-26 18:30:00,12.769,12.794,12.632,12.775,2350000.0
2007-07-26 18:35:00,12.692,12.785,12.616,12.661,2100000.0
2007-07-26 18:40:00,12.663,12.763,12.59,12.675,2300000.0
2007-07-26 18:45:00,12.77,12.77,12.599,12.646,1700000.0
2007-07-26 18:50:00,12.727,12.775,12.607,12.775,2250000.0
2007-07-26 18:55:00,12.662,12.776,12.609,12.754,2350000.0
2007-07-26 19:00:00,12.744,12.826,12.62,12.796,2200000.0
2007-07-26 19:05:00,12.721,12.785,12.648,12.695,1950000.0
2007-07-26 19:10:00,12.787,12.826,12.678,12.798,2300000.0
2007-07-26 19:15:00,12.807,12.879,12.676,12.765,2050000.0
2007-07-26 19:20:00,12.752,12.885,12.705,12.777,2150000.0
2007-07-26 19:25:00,12.846,12.856,12.653,12.698,2300000.0
2007-07-26 19:30:00,12.788,12.826,12.66,12.703,1400000.0
2007-07-26 19:35:00,12.828,12.851,12.651,12.698,1950000.0
2007-07-26 19:40:00,12.683,12.825,12.676,12.793,1600000.0
2007-07-26 19:45:00,12.791,12.809,12.662,12.783,1500000.0
2007-07-26 19:50:00,12.798,12.826,12.679,12.753,1150000.0
2007-07-26 19:55:00,12.781,12.824,12.643,12.786,1550000.0
2007-07-26 20:00:00,12.804,12.861,12.671,12.77,1750000.0
2007-07-26 20:05:00,12.708,12.856,12.689,12.74,1450000.0
2007-07-26 20:10:00,12.823,12.823,12.678,12.766,1600000.0
2007-07-26 20:15:00,12.794,12.829,12.658,12.716,1450000.0
2007-07-26 20:20:00,12.656,12.791,12.615,12.674,1400000.0
2007-07-26 20:25:00,12.643,12.78,12.625,12.688,1450000.0
2007-07-26 20:30:00,12.615,12.772,12.593,12.748,1350000.0
2007-07-26 20:35:00,12.688,12.758,12.594,12.618,1300000.0
2007-07-26 20:40:00,12.705,12.744,12.562,12.69,2000000.0
2007-07-26 20:45:00,12.67,12.729,12.581,12.679,1250000.0
2007-07-26 20:50:00,12.64,12.726,12.548,12.718,1700000.0
2007-07-26 20:55:00,12.686,12.737,12.603,12.737,2150000.0
2007-07-26 21:00:00,12.721,12.793,12.625,12.727,1650000.0
2007-07-26 21:05:00,12.712,12.781,12.641,12.738,750000.0
2007-07-26 21:10:00,12.77,12.809,12.632,12.791,950000.0
2007-07-26 21:15:00,12.747,12.794,12.639,12.793,1150000.0
2007-07-26 21:20:00,12.687,12.782,12.643,12.643,1400000.0
2007-07-26 21:25:00,12.777,12.777,12.611,12.611,1500000.0
2007-07-26 21:30:00,12.763,12.781,12.642,12.701,1500000.0
2007-07-26 21:35:00,12.687,12.781,12.616,12.749,900000.0
2007-07-26 21:40:00,12.757,12.766,12.622,12.679,900000.0
2007-07-26 21:45:00,12.727,12.789,12.616,12.785,1750000.0
2007-07-26 21:50:00,12.685,12.797,12.677,12.692,650000.0
2007-07-26 21:55:00,12.75,12.794,12.634,12.783,1550000.0
2007-07-26 22:00:00,12.756,12.771,12.663,12.749,600000.0
2007-07-26 22:05:00,12.745,12.792,12.641,12.724,1350000.0
2007-07-26 22:10:00,12.764,12.771,12.637,12.724,1200000.0
2007-07-26 22:15:00,12.797,12.798,12.675,12.798,1500000.0
2007-07-26 22:20:00,12.691,12.782,12.648,12.718,950000.0
2007-07-26 22:25:00,12.685,12.854,12.685,12.706,1200000.0
2007-07-26 22:30:00,12.747,12.795,12.69,12.795,850000.0
2007-07-26 22:35:00,12.747,12.791,12.632,12.791,950000.0
2007-07-26 22:40:00,12.736,12.804,12.657,12.739,1250000.0
2007-07-26 22:45:00,12.638,12.787,12.638,12.787,1350000.0
2007-07-26 22:50:00,12.728,12.765,12.627,12.715,1200000.0
2007-07-26 22:55:00,12.761,12.786,12.647,12.785,1100000.0
2007-07-26 23:00:00,12.749,12.749,12.643,12.715,450000.0
2007-07-26 23:05:00,12.667,12.794,12.661,12.783,1300000.0
2007-07-26 23:10:00,12.743,12.8,12.652,12.784,1150000.0
2007-07-26 23:15:00,12.759,12.759,12.653,12.725,450000.0
2007-07-26 23:20:00,12.729,12.729,12.623,12.695,450000.0
2007-07-26 23:30:00,12.775,12.782,12.657,12.67,600000.0
2007-07-26 23:35:00,12.731,12.731,12.615,12.691,450000.0
2007-07-26 23:40:00,12.731,12.754,12.628,12.708,900000.0
2007-07-26 23:45:00,12.772,12.772,12.627,12.65,600000.0
2007-07-26 23:50:00,12.731,12.731,12.676,12.676,150000.0
2007-07-26 23:55:00,12.736,12.753,12.642,12.708,450000.0
2007-07-27 00:00:00,12.769,12.812,12.654,12.767,1250000.0
2007-07-27 00:05:00,12.696,12.808,12.681,12.763,500000.0
2007-07-27 00:10:00,12.778,12.78,12.661,12.701,1000000.0
2007-07-27 00:15:00,12.799,12.809,12.693,12.799,850000.0
2007-07-27 00:25:00,12.782,12.782,12.665,12.742,450000.0
2007-07-27 00:30:00,12.803,12.816,12.734,12.803,350000.0
2007-07-27 00:35:00,12.789,12.839,12.675,12.812,800000.0
2007-07-27 00:40:00,12.788,12.826,12.673,12.706,950000.0
2007-07-27 00:45:00,12.814,12.814,12.678,12.69,1100000.0
2007-07-27 00:50:00,12.778,12.788,12.67,12.696,1000000.0
2007-07-27 01:00:00,12.791,12.825,12.672,12.793,950000.0
2007-07-27 01:05:00,12.716,12.829,12.692,12.806,800000.0
2007-07-27 01:10:00,12.789,12.824,12.683,12.823,1150000.0
2007-07-27 01:15:00,12.787,12.834,12.68,12.738,1250000.0
2007-07-27 01:20:00,12.786,12.786,12.68,12.735,750000.0
2007-07-27 01:25:00,12.714,12.825,12.709,12.82,950000.0
2007-07-27 01:30:00,12.794,12.794,12.687,12.742,550000.0
2007-07-27 01:35:00,12.796,12.863,12.701,12.77,1900000.0
2007-07-27 01:40:00,12.8,12.815,12.681,12.815,950000.0
2007-07-27 01:45:00,12.805,12.815,12.695,12.775,1150000.0
2007-07-27 01:50:00,12.81,12.827,12.673,12.745,1250000.0
2007-07-27 01:55:00,12.724,12.814,12.694,12.813,600000.0
2007-07-27 02:00:00,12.784,12.793,12.683,12.757,450000.0
2007-07-27 02:05:00,12.779,12.817,12.673,12.805,800000.0
2007-07-27 02:10:00,12.772,12.834,12.715,12.8,1250000.0
2007-07-27 02:15:00,12.75,12.853,12.683,12.729,1800000.0
2007-07-27 02:20:00,12.82,12.865,12.73,12.81,1350000.0
2007-07-27 02:25:00,12.747,12.824,12.747,12.824,400000.0
2007-07-27 02:30:00,12.765,12.866,12.713,12.76,1600000.0
2007-07-27 02:35:00,12.805,12.839,12.754,12.793,350000.0
2007-07-27 02:40:00,12.779,12.821,12.718,12.769,800000.0
2007-07-27 02:45:00,12.784,12.861,12.741,12.811,1050000.0
2007-07-27 02:50:00,12.825,12.863,12.711,12.79,1100000.0
2007-07-27 02:55:00,12.834,12.872,12.751,12.864,650000.0
2007-07-27 03:00:00,12.764,12.824,12.757,12.757,150000.0
2007-07-27 03:05:00,12.828,12.894,12.756,12.893,900000.0
2007-07-27 03:10:00,12.862,12.863,12.754,12.831,550000.0
2007-07-27 03:15:00,12.799,12.866,12.725,12.781,1150000.0
2007-07-27 03:20:00,12.784,12.848,12.723,12.811,700000.0
2007-07-27 03:25:00,12.772,12.86,12.741,12.769,550000.0
2007-07-27 03:30:00,12.817,12.861,12.741,12.809,750000.0
2007-07-27 03:35:00,12.849,12.849,12.743,12.815,450000.0
2007-07-27 03:40:00,12.842,12.842,12.723,12.801,450000.0
2007-07-27 03:45:00,12.821,12.866,12.738,12.844,900000.0
2007-07-27 03:50:00,12.827,12.854,12.741,12.838,800000.0
2007-07-27 03:55:00,12.749,12.816,12.718,12.769,900000.0
2007-07-27 04:00:00,12.838,12.889,12.757,12.883,1050000.0
2007-07-27 04:05:00,12.795,12.902,12.756,12.881,1050000.0
2007-07-27 04:10:00,12.873,12.89,12.725,12.882,1700000.0
2007-07-27 04:15:00,12.776,12.889,12.733,12.814,1000000.0
2007-07-27 04:20:00,12.856,12.883,12.75,12.84,950000.0
2007-07-27 04:25:00,12.851,12.894,12.776,12.833,500000.0
2007-07-27 04:30:00,12.857,12.877,12.739,12.844,1000000.0
2007-07-27 04:35:00,12.764,12.9,12.734,12.841,1050000.0
2007-07-27 04:40:00,12.846,12.894,12.766,12.893,1350000.0
2007-07-27 04:45:00,12.807,12.921,12.74,12.753,950000.0
2007-07-27 04:50:00,12.9,12.9,12.758,12.829,850000.0
2007-07-27 04:55:00,12.868,12.916,12.771,12.915,1000000.0
2007-07-27 05:00:00,12.873,12.911,12.78,12.903,1150000.0
2007-07-27 05:05:00,12.79,12.895,12.765,12.889,950000.0
2007-07-27 05:10:00,12.795,12.897,12.757,12.788,1300000.0
2007-07-27 05:15:00,12.845,12.904,12.803,12.878,350000.0
2007-07-27 05:20:00,12.895,12.916,12.771,12.871,1300000.0
2007-07-27 05:25:00,12.889,12.896,12.733,12.893,1050000.0
2007-07-27 05:30:00,12.906,12.906,12.783,12.904,700000.0
2007-07-27 05:35:00,12.774,12.879,12.763,12.842,650000.0
2007-07-27 05:40:00,12.856,12.903,12.766,12.867,1600000.0
2007-07-27 05:45:00,12.819,12.918,12.776,12.918,850000.0
2007-07-27 05:50:00,12.795,12.878,12.792,12.866,950000.0
2007-07-27 05:55:00,12.843,12.865,12.758,12.846,650000.0
2007-07-27 06:00:00,12.842,12.924,12.738,12.85,1450000.0
2007-07-27 06:05:00,12.884,12.886,12.741,12.845,1500000.0
2007-07-27 06:10:00,12.875,12.892,12.768,12.851,1350000.0
2007-07-27 06:15:00,12.887,12.907,12.735,12.907,1650000.0
2007-07-27 06:20:00,12.844,12.885,12.763,12.838,1400000.0
2007-07-27 06:25:00,12.757,12.893,12.746,12.822,1000000.0
2007-07-27 06:30:00,12.863,12.863,12.744,12.774,800000.0
2007-07-27 06:35:00,12.852,12.908,12.693,12.828,2000000.0
2007-07-27 06:40:00,12.829,12.863,12.709,12.731,1650000.0
2007-07-27 06:45:00,12.828,12.871,12.703,12.707,750000.0
2007-07-27 06:50:00,12.795,12.844,12.74,12.785,500000.0
2007-07-27 06:55:00,12.863,12.863,12.707,12.779,1250000.0
2007-07-27 07:00:00,12.756,12.869,12.715,12.715,1600000.0
2007-07-27 07:05:00,12.811,12.868,12.719,12.821,1650000.0
2007-07-27 07:10:00,12.756,12.855,12.713,12.746,450000.0
2007-07-27 07:15:00,12.688,12.806,12.683,12.712,1000000.0
2007-07-27 07:20:00,12.81,12.853,12.685,12.76,1200000.0
2007-07-27 07:25:00,12.713,12.847,12.701,12.724,1350000.0
2007-07-27 07:30:00,12.728,12.852,12.701,12.727,1150000.0
2007-07-27 07:35:00,12.784,12.819,12.688,12.8,1200000.0
2007-07-27 07:40:00,12.816,12.892,12.683,12.731,1450000.0
2007-07-27 07:45:00,12.816,12.837,12.683,12.772,850000.0
2007-07-27 07:50:00,12.831,12.85,12.688,12.779,1500000.0
2007-07-27 07:55:00,12.796,12.858,12.7,12.777,800000.0
2007-07-27 08:00:00,12.699,12.879,12.694,12.791,1750000.0
2007-07-27 08:05:00,12.815,12.833,12.706,12.758,1850000.0
2007-07-27 08:10:00,12.71,12.84,12.684,12.799,1450000.0
2007-07-27 08:15:00,12.774,12.822,12.688,12.704,2000000.0
2007-07-27 08:20:00,12.672,12.811,12.632,12.785,2050000.0
2007-07-27 08:25:00,12.688,12.814,12.657,12.708,1650000.0
2007-07-27 08:30:00,12.741,12.822,12.667,12.813,1100000.0
2007-07-27 08:35:00,12.714,12.79,12.643,12.697,1750000.0
2007-07-27 08:40:00,12.758,12.791,12.616,12.722,1550000.0
2007-07-27 08:45:00,12.779,12.811,12.652,12.754,2100000.0
2007-07-27 08:50:00,12.659,12.811,12.639,12.671,1750000.0
2007-07-27 08:55:00,12.791,12.791,12.66,12.718,2000000.0
2007-07-27 09:00:00,12.737,12.786,12.641,12.73,1700000.0
2007-07-27 09:05:00,12.677,12.817,12.621,12.739,2250000.0
2007-07-27 09:10:00,12.736,12.772,12.629,12.683,1900000.0
2007-07-27 09:15:00,12.706,12.742,12.589,12.676,2150000.0
2007-07-27 09:20:00,12.699,12.765,12.616,12.663,2150000.0
2007-07-27 09:25:00,12.694,12.754,12.59,12.701,3250000.0
2007-07-27 09:30:00,12.655,12.734,12.584,12.664,1850000.0
2007-07-27 09:35:00,12.747,12.773,12.583,12.628,1450000.0
2007-07-27 09:40:00,12.724,12.786,12.558,12.684,2150000.0
2007-07-27 09:45:00,12.71,12.749,12.592,12.702,2200000.0
2007-07-27 09:50:00,12.75,12.807,12.614,12.716,2900000.0
2007-07-27 09:55:00,12.64,12.784,12.596,12.694,2200000.0
2007-07-27 10:00:00,12.753,12.757,12.61,12.75,1850000.0
2007-07-27 10:05:00,12.723,12.804,12.602,12.75,2200000.0
2007-07-27 10:10:00,12.724,12.762,12.61,12.667,2050000.0
2007-07-27 10:15:00,12.722,12.793,12.616,12.647,2200000.0
2007-07-27 10:20:00,12.653,12.766,12.606,12.697,2250000.0
2007-07-27 10:25:00,12.715,12.798,12.603,12.643,2250000.0
2007-07-27 10:30:00,12.748,12.8,12.622,12.723,2250000.0
2007-07-27 10:35:00,12.662,12.768,12.612,12.714,2250000.0
2007-07-27 10:40:00,12.709,12.839,12.596,12.622,2050000.0
2007-07-27 10:45:00,12.714,12.788,12.575,12.707,2050000.0
2007-07-27 10:50:00,12.587,12.783,12.584,12.74,2200000.0
2007-07-27 10:55:00,12.687,12.763,12.596,12.665,2200000.0
2007-07-27 11:00:00,12.654,12.78,12.594,12.716,1850000.0
2007-07-27 11:05:00,12.723,12.796,12.593,12.625,1600000.0
2007-07-27 11:10:00,12.616,12.787,12.616,12.693,2350000.0
2007-07-27 11:15:00,12.767,12.8,12.619,12.684,2100000.0
2007-07-27 11:20:00,12.765,12.813,12.605,12.638,2450000.0
2007-07-27 11:25:00,12.687,12.791,12.607,12.643,2250000.0
2007-07-27 11:30:00,12.64,12.786,12.593,12.71,2100000.0
2007-07-27 11:35:00,12.741,12.799,12.605,12.751,2350000.0
2007-07-27 11:40:00,12.732,12.761,12.594,12.731,2100000.0
2007-07-27 11:45:00,12.682,12.753,12.617,12.653,1750000.0
2007-07-27 11:50:00,12.728,12.747,12.601,12.734,2250000.0
2007-07-27 11:55:00,12.684,12.762,12.55,12.724,2300000.0
2007-07-27 12:00:00,12.634,12.747,12.577,12.618,2350000.0
2007-07-27 12:05:00,12.649,12.745,12.593,12.735,2450000.0
2007-07-27 12:10:00,12.738,12.832,12.617,12.737,1850000.0
2007-07-27 12:15:00,12.742,12.753,12.586,12.626,2000000.0
2007-07-27 12:20:00,12.752,12.792,12.613,12.721,2300000.0
2007-07-27 12:25:00,12.738,12.795,12.572,12.722,2300000.0
2007-07-27 12:30:00,12.677,12.753,12.597,12.74,2000000.0
2007-07-27 12:35:00,12.733,12.74,12.606,12.666,2200000.0
2007-07-27 12:40:00,12.594,12.786,12.581,12.698,1850000.0
2007-07-27 12:45:00,12.601,12.722,12.538,12.609,2050000.0
2007-07-27 12:50:00,12.597,12.725,12.543,12.594,2100000.0
2007-07-27 12:55:00,12.658,12.734,12.569,12.645,2300000.0
2007-07-27 13:00:00,12.687,12.708,12.556,12.669,2300000.0
2007-07-27 13:05:00,12.692,12.726,12.529,12.581,2150000.0
2007-07-27 13:10:00,12.561,12.704,12.491,12.573,2000000.0
2007-07-27 13:15:00,12.599,12.66,12.44,12.635,2250000.0
2007-07-27 13:20:00,12.617,12.656,12.487,12.606,2350000.0
2007-07-27 13:25:00,12.483,12.624,12.475,12.573,1850000.0
2007-07-27 13:30:00,12.464,12.626,12.464,12.483,2100000.0
2007-07-27 13:35:00,12.619,12.633,12.502,12.521,1850000.0
2007-07-27 13:40:00,12.629,12.633,12.473,12.484,1850000.0
2007-07-27 13:45:00,12.563,12.633,12.453,12.526,2000000.0
2007-07-27 13:50:00,12.52,12.651,12.451,12.591,2100000.0
2007-07-27 13:55:00,12.627,12.628,12.468,12.571,1650000.0
2007-07-27 14:00:00,12.542,12.623,12.476,12.538,1950000.0
2007-07-27 14:05:00,12.578,12.618,12.435,12.521,2000000.0
2007-07-27 14:10:00,12.564,12.616,12.418,12.465,1950000.0
2007-07-27 14:15:00,12.541,12.605,12.454,12.572,1900000.0
2007-07-27 14:20:00,12.582,12.648,12.488,12.527,2250000.0
2007-07-27 14:25:00,12.534,12.647,12.458,12.497,2200000.0
2007-07-27 14:30:00,12.562,12.637,12.5,12.605,2100000.0
2007-07-27 14:35:00,12.636,12.645,12.476,12.549,1950000.0
2007-07-27 14:40:00,12.562,12.682,12.501,12.602,2050000.0
2007-07-27 14:45:00,12.664,12.691,12.515,12.632,2250000.0
2007-07-27 14:50:00,12.549,12.697,12.513,12.57,2050000.0
2007-07-27 14:55:00,12.573,12.69,12.519,12.666,2250000.0
2007-07-27 15:00:00,12.646,12.697,12.526,12.557,2100000.0
2007-07-27 15:05:00,12.588,12.703,12.536,12.551,2300000.0
2007-07-27 15:10:00,12.589,12.713,12.499,12.582,2350000.0
2007-07-27 15:15:00,12.558,12.695,12.529,12.601,2400000.0
2007-07-27 15:20:00,12.643,12.719,12.525,12.585,2050000.0
2007-07-27 15:25:00,12.629,12.677,12.516,12.651,2000000.0
2007-07-27 15:30:00,12.674,12.718,12.508,12.65,2500000.0
2007-07-27 15:35:00,12.634,12.704,12.539,12.592,2350000.0
2007-07-27 15:40:00,12.535,12.656,12.5,12.559,2100000.0
2007-07-27 15:45:00,12.63,12.673,12.447,12.604,2200000.0
2007-07-27 15:50:00,12.562,12.703,12.519,12.638,1950000.0
2007-07-27 15:55:00,12.631,12.7,12.51,12.627,2600000.0
2007-07-27 16:00:00,12.613,12.684,12.531,12.616,1950000.0
2007-07-27 16:05:00,12.638,12.722,12.534,12.639,2200000.0
2007-07-27 16:10:00,12.62,12.731,12.554,12.571,2200000.0
2007-07-27 16:15:00,12.689,12.751,12.555,12.609,2050000.0
2007-07-27 16:20:00,12.585,12.69,12.505,12.622,2150000.0
2007-07-27 16:25:00,12.626,12.691,12.508,12.622,1950000.0
2007-07-27 16:30:00,12.584,12.684,12.528,12.559,2300000.0
2007-07-27 16:35:00,12.622,12.668,12.445,12.631,2350000.0
2007-07-27 16:40:00,12.629,12.645,12.469,12.53,1850000.0
2007-07-27 16:45:00,12.625,12.664,12.461,12.519,2000000.0
2007-07-27 16:50:00,12.604,12.671,12.492,12.532,2250000.0
2007-07-27 16:55:00,12.644,12.674,12.476,12.582,1950000.0
2007-07-27 17:00:00,12.496,12.705,12.482,12.599,2450000.0
2007-07-27 17:05:00,12.569,12.728,12.485,12.595,3500000.0
2007-07-27 17:10:00,12.55,12.69,12.516,12.622,2100000.0
2007-07-27 17:15:00,12.635,12.679,12.509,12.628,3100000.0
2007-07-27 17:20:00,12.502,12.66,12.469,12.548,2550000.0
2007-07-27 17:25:00,12.595,12.668,12.49,12.607,2300000.0
2007-07-27 17:30:00,12.634,12.65,12.447,12.508,2700000.0
2007-07-27 17:35:00,12.643,12.662,12.496,12.551,2550000.0
2007-07-27 17:40:00,12.656,12.664,12.489,12.664,2000000.0
2007-07-27 17:45:00,12.531,12.712,12.484,12.649,1850000.0
2007-07-27 17:50:00,12.637,12.687,12.478,12.539,2150000.0
2007-07-27 17:55:00,12.509,12.633,12.493,12.611,2350000.0
2007-07-27 18:00:00,12.651,12.651,12.506,12.609,2100000.0
2007-07-27 18:05:00,12.59,12.635,12.469,12.52,1950000.0
2007-07-27 18:10:00,12.443,12.638,12.443,12.582,2100000.0
2007-07-27 18:15:00,12.53,12.684,12.444,12.556,2200000.0
2007-07-27 18:20:00,12.623,12.675,12.488,12.51,2250000.0
2007-07-27 18:25:00,12.535,12.688,12.458,12.578,2200000.0
2007-07-27 18:30:00,12.647,12.715,12.505,12.617,2300000.0
2007-07-27 18:35:00,12.559,12.641,12.504,12.616,1900000.0
2007-07-27 18:40:00,12.535,12.682,12.518,12.591,2500000.0
2007-07-27 18:45:00,12.625,12.683,12.521,12.572,1600000.0
2007-07-27 18:50:00,12.639,12.704,12.491,12.677,2300000.0
2007-07-27 18:55:00,12.573,12.687,12.468,12.654,2350000.0
2007-07-27 19:00:00,12.586,12.681,12.514,12.65,2150000.0
2007-07-27 19:05:00,12.612,12.665,12.513,12.59,1800000.0
2007-07-27 19:10:00,12.649,12.669,12.501,12.578,2000000.0
2007-07-27 19:15:00,12.595,12.664,12.504,12.544,2350000.0
2007-07-27 19:20:00,12.558,12.669,12.491,12.492,1850000.0
2007-07-27 19:25:00,12.604,12.645,12.405,12.443,2350000.0
2007-07-27 19:30:00,12.556,12.625,12.46,12.525,1800000.0
2007-07-27 19:35:00,12.621,12.621,12.468,12.612,800000.0
2007-07-27 19:40:00,12.613,12.643,12.489,12.605,1200000.0
2007-07-27 19:45:00,12.488,12.619,12.488,12.525,300000.0
2007-07-27 19:50:00,12.61,12.64,12.489,12.565,1600000.0
2007-07-27 19:55:00,12.596,12.633,12.491,12.524,450000.0
2007-07-27 20:00:00,12.621,12.655,12.506,12.591,1650000.0
2007-07-27 20:05:00,12.598,12.651,12.516,12.578,1050000.0
2007-07-27 20:10:00,12.658,12.658,12.526,12.602,1550000.0
2007-07-27 20:15:00,12.594,12.598,12.483,12.54,950000.0
2007-07-27 20:20:00,12.609,12.653,12.509,12.524,750000.0
2007-07-27 20:25:00,12.535,12.695,12.509,12.553,1450000.0
2007-07-27 20:30:00,12.493,12.664,12.493,12.609,1450000.0
2007-07-27 20:35:00,12.544,12.645,12.493,12.645,700000.0
2007-07-27 20:40:00,12.617,12.633,12.53,12.622,700000.0
2007-07-27 20:45:00,12.593,12.675,12.52,12.642,1450000.0
2007-07-27 20:50:00,12.616,12.704,12.505,12.694,1300000.0
2007-07-27 20:55:00,12.677,12.695,12.551,12.671,1800000.0
2007-07-27 21:00:00,12.646,12.681,12.519,12.634,1650000.0
2007-07-27 21:05:00,12.615,12.615,12.599,12.599,100000.0
2007-07-27 21:10:00,12.582,12.677,12.545,12.654,550000.0
2007-07-27 21:20:00,12.584,12.682,12.505,12.548,1250000.0
2007-07-27 21:25:00,12.655,12.714,12.551,12.606,500000.0
2007-07-27 21:30:00,12.683,12.689,12.577,12.598,600000.0
2007-07-27 21:35:00,12.55,12.666,12.55,12.666,750000.0
2007-07-27 21:40:00,12.642,12.684,12.589,12.595,650000.0
2007-07-27 21:45:00,12.674,12.704,12.565,12.703,1600000.0
2007-07-27 21:50:00,12.657,12.677,12.56,12.568,250000.0
2007-07-27 21:55:00,12.575,12.676,12.546,12.62,600000.0
2007-07-27 22:00:00,12.657,12.659,12.54,12.625,900000.0
2007-07-27 22:05:00,12.653,12.701,12.55,12.622,900000.0
2007-07-27 22:10:00,12.582,12.674,12.554,12.663,650000.0
2007-07-27 22:15:00,12.582,12.588,12.57,12.588,150000.0
2007-07-27 22:25:00,12.689,12.689,12.567,12.568,750000.0
2007-07-27 22:30:00,12.561,12.585,12.561,12.585,100000.0
2007-07-27 22:35:00,12.556,12.686,12.556,12.57,800000.0
2007-07-27 22:40:00,12.632,12.689,12.514,12.625,1500000.0
2007-07-27 22:45:00,12.556,12.683,12.556,12.68,1100000.0
2007-07-27 22:50:00,12.629,12.63,12.523,12.543,300000.0
2007-07-27 22:55:00,12.644,12.672,12.538,12.641,1200000.0
2007-07-29 23:00:00,12.639,12.639,12.533,12.605,450000.0
2007-07-29 23:10:00,12.639,12.676,12.533,12.649,1000000.0
2007-07-29 23:15:00,12.636,12.653,12.542,12.609,450000.0
2007-07-29 23:20:00,12.639,12.639,12.533,12.605,450000.0
2007-07-29 23:25:00,12.639,12.639,12.533,12.605,450000.0
2007-07-29 23:30:00,12.639,12.682,12.533,12.682,950000.0
2007-07-29 23:35:00,12.642,12.674,12.526,12.673,1200000.0
2007-07-29 23:40:00,12.673,12.673,12.616,12.616,150000.0
2007-07-29 23:50:00,12.639,12.639,12.515,12.591,900000.0
2007-07-29 23:55:00,12.636,12.655,12.542,12.609,450000.0
2007-07-30 00:00:00,12.535,12.659,12.48,12.593,2050000.0
2007-07-30 00:05:00,12.596,12.601,12.495,12.567,500000.0
2007-07-30 00:10:00,12.589,12.603,12.483,12.6,1150000.0
2007-07-30 00:15:00,12.607,12.628,12.511,12.618,850000.0
2007-07-30 00:20:00,12.594,12.618,12.503,12.514,1050000.0
2007-07-30 00:25:00,12.518,12.648,12.518,12.648,450000.0
2007-07-30 00:30:00,12.573,12.639,12.566,12.628,400000.0
2007-07-30 00:35:00,12.626,12.64,12.503,12.64,850000.0
2007-07-30 00:40:00,12.655,12.66,12.547,12.565,600000.0
2007-07-30 00:45:00,12.677,12.677,12.556,12.59,750000.0
2007-07-30 00:50:00,12.639,12.658,12.533,12.639,1000000.0
2007-07-30 00:55:00,12.564,12.693,12.553,12.587,350000.0
2007-07-30 01:00:00,12.649,12.685,12.543,12.685,700000.0
2007-07-30 01:05:00,12.659,12.667,12.548,12.654,1250000.0
2007-07-30 01:10:00,12.627,12.654,12.548,12.571,450000.0
2007-07-30 01:15:00,12.654,12.661,12.523,12.617,950000.0
2007-07-30 01:20:00,12.621,12.655,12.542,12.585,600000.0
2007-07-30 01:25:00,12.619,12.68,12.517,12.656,1100000.0
2007-07-30 01:30:00,12.55,12.66,12.546,12.546,400000.0
2007-07-30 01:35:00,12.542,12.651,12.541,12.55,900000.0
2007-07-30 01:40:00,12.629,12.639,12.523,12.639,700000.0
2007-07-30 01:50:00,12.669,12.669,12.533,12.605,700000.0
2007-07-30 01:55:00,12.666,12.683,12.544,12.663,1100000.0
2007-07-30 02:00:00,12.645,12.647,12.513,12.647,500000.0
2007-07-30 02:05:00,12.658,12.659,12.523,12.659,1100000.0
2007-07-30 02:10:00,12.55,12.691,12.55,12.597,500000.0
2007-07-30 02:20:00,12.575,12.675,12.542,12.625,1050000.0
2007-07-30 02:25:00,12.519,12.623,12.519,12.603,200000.0
2007-07-30 02:30:00,12.671,12.696,12.54,12.661,1100000.0
2007-07-30 02:35:00,12.653,12.654,12.534,12.654,500000.0
2007-07-30 02:40:00,12.602,12.664,12.499,12.664,950000.0
2007-07-30 02:45:00,12.658,12.659,12.53,12.631,950000.0
2007-07-30 02:50:00,12.672,12.679,12.538,12.538,650000.0
2007-07-30 02:55:00,12.623,12.697,12.544,12.576,850000.0
2007-07-30 03:00:00,12.58,12.683,12.538,12.549,450000.0
2007-07-30 03:05:00,12.607,12.661,12.533,12.639,900000.0
2007-07-30 03:10:00,12.533,12.664,12.533,12.664,950000.0
2007-07-30 03:20:00,12.663,12.663,12.56,12.56,350000.0
2007-07-30 03:25:00,12.663,12.676,12.544,12.663,650000.0
2007-07-30 03:30:00,12.666,12.666,12.653,12.653,100000.0
2007-07-30 03:35:00,12.594,12.667,12.594,12.628,300000.0
2007-07-30 03:40:00,12.631,12.662,12.513,12.662,1400000.0
2007-07-30 03:50:00,12.672,12.672,12.57,12.57,150000.0
2007-07-30 03:55:00,12.615,12.668,12.525,12.635,850000.0
2007-07-30 04:00:00,12.672,12.672,12.546,12.666,500000.0
2007-07-30 04:05:00,12.558,12.649,12.534,12.627,750000.0
2007-07-30 04:10:00,12.542,12.654,12.52,12.654,600000.0
2007-07-30 04:20:00,12.673,12.674,12.528,12.528,750000.0
2007-07-30 04:25:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 04:30:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 04:35:00,12.605,12.639,12.533,12.639,450000.0
2007-07-30 04:40:00,12.588,12.588,12.588,12.588,50000.0
2007-07-30 04:50:00,12.673,12.683,12.554,12.58,850000.0
2007-07-30 04:55:00,12.583,12.646,12.583,12.646,250000.0
2007-07-30 05:00:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 05:10:00,12.673,12.674,12.554,12.674,500000.0
2007-07-30 05:15:00,12.672,12.672,12.546,12.546,750000.0
2007-07-30 05:20:00,12.673,12.683,12.536,12.566,1500000.0
2007-07-30 05:25:00,12.627,12.663,12.56,12.615,550000.0
2007-07-30 05:30:00,12.569,12.659,12.539,12.659,750000.0
2007-07-30 05:40:00,12.663,12.664,12.537,12.664,1550000.0
2007-07-30 05:45:00,12.663,12.669,12.545,12.64,1150000.0
2007-07-30 05:50:00,12.619,12.709,12.531,12.634,1000000.0
2007-07-30 05:55:00,12.683,12.684,12.564,12.684,500000.0
2007-07-30 06:00:00,12.693,12.694,12.543,12.558,950000.0
2007-07-30 06:05:00,12.593,12.647,12.581,12.606,200000.0
2007-07-30 06:10:00,12.693,12.694,12.523,12.624,1300000.0
2007-07-30 06:15:00,12.553,12.627,12.547,12.574,300000.0
2007-07-30 06:20:00,12.66,12.675,12.558,12.642,900000.0
2007-07-30 06:25:00,12.676,12.676,12.623,12.655,200000.0
2007-07-30 06:30:00,12.685,12.685,12.491,12.604,700000.0
2007-07-30 06:35:00,12.585,12.696,12.507,12.562,1100000.0
2007-07-30 06:40:00,12.683,12.684,12.506,12.616,1300000.0
2007-07-30 06:45:00,12.681,12.681,12.518,12.625,1150000.0
2007-07-30 06:50:00,12.653,12.653,12.468,12.585,1150000.0
2007-07-30 06:55:00,12.608,12.665,12.518,12.631,1650000.0
2007-07-30 07:00:00,12.653,12.66,12.523,12.629,1900000.0
2007-07-30 07:05:00,12.667,12.668,12.516,12.543,1250000.0
2007-07-30 07:10:00,12.605,12.633,12.493,12.571,1450000.0
2007-07-30 07:15:00,12.596,12.673,12.523,12.644,2000000.0
2007-07-30 07:20:00,12.535,12.651,12.534,12.534,800000.0
2007-07-30 07:25:00,12.631,12.654,12.51,12.513,1300000.0
2007-07-30 07:30:00,12.569,12.725,12.522,12.522,1450000.0
2007-07-30 07:35:00,12.564,12.683,12.503,12.508,1350000.0
2007-07-30 07:40:00,12.585,12.632,12.487,12.618,1300000.0
2007-07-30 07:45:00,12.63,12.656,12.49,12.631,1900000.0
2007-07-30 07:50:00,12.594,12.647,12.481,12.611,900000.0
2007-07-30 07:55:00,12.591,12.639,12.498,12.603,1750000.0
2007-07-30 08:00:00,12.624,12.658,12.501,12.601,1550000.0
2007-07-30 08:05:00,12.579,12.659,12.503,12.609,1150000.0
2007-07-30 08:10:00,12.516,12.707,12.502,12.508,1350000.0
2007-07-30 08:15:00,12.603,12.666,12.503,12.524,1400000.0
2007-07-30 08:20:00,12.669,12.669,12.508,12.668,800000.0
2007-07-30 08:25:00,12.546,12.676,12.514,12.605,1400000.0
2007-07-30 08:30:00,12.552,12.687,12.533,12.657,2100000.0
2007-07-30 08:35:00,12.567,12.736,12.543,12.601,1500000.0
2007-07-30 08:40:00,12.634,12.738,12.567,12.668,1900000.0
2007-07-30 08:45:00,12.685,12.713,12.54,12.681,1800000.0
2007-07-30 08:50:00,12.616,12.702,12.537,12.642,1800000.0
2007-07-30 08:55:00,12.697,12.697,12.542,12.624,1500000.0
2007-07-30 09:00:00,12.68,12.716,12.536,12.577,2350000.0
2007-07-30 09:05:00,12.688,12.716,12.538,12.654,1900000.0
2007-07-30 09:10:00,12.573,12.703,12.57,12.666,1600000.0
2007-07-30 09:15:00,12.617,12.708,12.513,12.554,2300000.0
2007-07-30 09:20:00,12.684,12.722,12.567,12.614,1900000.0
2007-07-30 09:25:00,12.672,12.695,12.55,12.671,1400000.0
2007-07-30 09:30:00,12.584,12.682,12.486,12.606,2200000.0
2007-07-30 09:35:00,12.547,12.715,12.532,12.658,1850000.0
2007-07-30 09:40:00,12.581,12.679,12.508,12.55,1950000.0
2007-07-30 09:45:00,12.669,12.713,12.537,12.553,2100000.0
2007-07-30 09:50:00,12.594,12.703,12.536,12.636,1350000.0
2007-07-30 09:55:00,12.649,12.711,12.52,12.674,2100000.0
2007-07-30 10:00:00,12.661,12.71,12.515,12.577,2350000.0
2007-07-30 10:05:00,12.522,12.722,12.522,12.662,2050000.0
2007-07-30 10:10:00,12.648,12.695,12.515,12.581,1850000.0
2007-07-30 10:15:00,12.673,12.711,12.524,12.699,2000000.0
2007-07-30 10:20:00,12.566,12.69,12.499,12.687,2100000.0
2007-07-30 10:25:00,12.531,12.683,12.506,12.656,2300000.0
2007-07-30 10:30:00,12.617,12.668,12.505,12.615,2300000.0
2007-07-30 10:35:00,12.56,12.708,12.505,12.505,2450000.0
2007-07-30 10:40:00,12.635,12.688,12.524,12.624,2550000.0
2007-07-30 10:45:00,12.648,12.733,12.518,12.583,2100000.0
2007-07-30 10:50:00,12.642,12.739,12.529,12.623,3500000.0
2007-07-30 10:55:00,12.648,12.789,12.506,12.594,2450000.0
2007-07-30 11:00:00,12.595,12.724,12.528,12.677,1950000.0
2007-07-30 11:05:00,12.576,12.733,12.538,12.637,2150000.0
2007-07-30 11:10:00,12.565,12.718,12.565,12.679,2000000.0
2007-07-30 11:15:00,12.598,12.699,12.508,12.683,1400000.0
2007-07-30 11:20:00,12.681,12.743,12.514,12.64,2350000.0
2007-07-30 11:25:00,12.581,12.721,12.566,12.63,2300000.0
2007-07-30 11:30:00,12.686,12.686,12.518,12.609,1950000.0
2007-07-30 11:35:00,12.63,12.695,12.533,12.558,2150000.0
2007-07-30 11:40:00,12.6,12.725,12.553,12.681,2050000.0
2007-07-30 11:45:00,12.603,12.718,12.555,12.633,2200000.0
2007-07-30 11:50:00,12.644,12.708,12.527,12.701,2200000.0
2007-07-30 11:55:00,12.654,12.729,12.593,12.644,1950000.0
2007-07-30 12:00:00,12.667,12.769,12.575,12.701,2600000.0
2007-07-30 12:05:00,12.687,12.716,12.575,12.626,1950000.0
2007-07-30 12:10:00,12.683,12.72,12.538,12.708,2200000.0
2007-07-30 12:15:00,12.624,12.725,12.561,12.602,2100000.0
2007-07-30 12:20:00,12.619,12.718,12.547,12.658,2350000.0
2007-07-30 12:25:00,12.7,12.71,12.542,12.691,1950000.0
2007-07-30 12:30:00,12.673,12.742,12.562,12.638,1250000.0
2007-07-30 12:35:00,12.704,12.733,12.543,12.667,1800000.0
2007-07-30 12:40:00,12.619,12.686,12.5,12.537,2400000.0
2007-07-30 12:45:00,12.594,12.715,12.511,12.573,2350000.0
2007-07-30 12:50:00,12.543,12.698,12.518,12.617,2300000.0
2007-07-30 12:55:00,12.54,12.672,12.503,12.609,1850000.0
2007-07-30 13:00:00,12.646,12.682,12.53,12.532,2250000.0
2007-07-30 13:05:00,12.536,12.73,12.49,12.596,2050000.0
2007-07-30 13:10:00,12.636,12.71,12.518,12.694,2250000.0
2007-07-30 13:15:00,12.597,12.712,12.529,12.573,1600000.0
2007-07-30 13:20:00,12.584,12.684,12.548,12.682,1250000.0
2007-07-30 13:25:00,12.667,12.697,12.556,12.657,2100000.0
2007-07-30 13:30:00,12.586,12.677,12.514,12.564,2150000.0
2007-07-30 13:35:00,12.627,12.719,12.531,12.678,2250000.0
2007-07-30 13:40:00,12.663,12.711,12.541,12.589,1900000.0
2007-07-30 13:45:00,12.601,12.727,12.551,12.689,1950000.0
2007-07-30 13:50:00,12.61,12.713,12.536,12.701,2000000.0
2007-07-30 13:55:00,12.671,12.708,12.572,12.708,1950000.0
2007-07-30 14:00:00,12.629,12.701,12.533,12.675,1650000.0
2007-07-30 14:05:00,12.65,12.699,12.505,12.577,2100000.0
2007-07-30 14:10:00,12.526,12.705,12.526,12.602,2000000.0
2007-07-30 14:15:00,12.544,12.693,12.487,12.631,2300000.0
2007-07-30 14:20:00,12.543,12.66,12.51,12.66,1850000.0
2007-07-30 14:25:00,12.525,12.695,12.525,12.604,2100000.0
2007-07-30 14:30:00,12.657,12.722,12.575,12.596,1850000.0
2007-07-30 14:35:00,12.681,12.765,12.583,12.701,2350000.0
2007-07-30 14:40:00,12.72,12.72,12.535,12.656,2250000.0
2007-07-30 14:45:00,12.644,12.705,12.522,12.536,2000000.0
2007-07-30 14:50:00,12.607,12.726,12.569,12.726,2150000.0
2007-07-30 14:55:00,12.637,12.7,12.525,12.7,2300000.0
2007-07-30 15:00:00,12.614,12.7,12.531,12.631,2300000.0
2007-07-30 15:05:00,12.58,12.742,12.546,12.612,2100000.0
2007-07-30 15:10:00,12.638,12.76,12.583,12.622,1900000.0
2007-07-30 15:15:00,12.726,12.764,12.569,12.58,1850000.0
2007-07-30 15:20:00,12.668,12.731,12.589,12.708,2200000.0
2007-07-30 15:25:00,12.712,12.735,12.589,12.666,2000000.0
2007-07-30 15:30:00,12.653,12.774,12.549,12.723,2300000.0
2007-07-30 15:35:00,12.703,12.738,12.57,12.721,2300000.0
2007-07-30 15:40:00,12.611,12.749,12.565,12.687,2000000.0
2007-07-30 15:45:00,12.682,12.716,12.563,12.714,1850000.0
2007-07-30 15:50:00,12.735,12.735,12.554,12.664,2100000.0
2007-07-30 15:55:00,12.545,12.72,12.545,12.636,2350000.0
2007-07-30 16:00:00,12.677,12.775,12.566,12.707,2300000.0
2007-07-30 16:05:00,12.723,12.758,12.581,12.741,2250000.0
2007-07-30 16:10:00,12.639,12.743,12.579,12.682,2200000.0
2007-07-30 16:15:00,12.738,12.781,12.593,12.758,2100000.0
2007-07-30 16:20:00,12.743,12.764,12.616,12.764,2350000.0
2007-07-30 16:25:00,12.739,12.812,12.637,12.69,2100000.0
2007-07-30 16:30:00,12.662,12.778,12.633,12.673,2250000.0
2007-07-30 16:35:00,12.687,12.786,12.61,12.76,2250000.0
2007-07-30 16:40:00,12.69,12.78,12.635,12.753,2100000.0
2007-07-30 16:45:00,12.676,12.846,12.592,12.674,2350000.0
2007-07-30 16:50:00,12.646,12.765,12.618,12.714,1400000.0
2007-07-30 16:55:00,12.748,12.784,12.645,12.695,2350000.0
2007-07-30 17:00:00,12.708,12.81,12.629,12.702,2200000.0
2007-07-30 17:05:00,12.752,12.796,12.587,12.642,2200000.0
2007-07-30 17:10:00,12.736,12.777,12.572,12.72,2050000.0
2007-07-30 17:15:00,12.6,12.768,12.6,12.68,2050000.0
2007-07-30 17:20:00,12.688,12.781,12.609,12.653,2250000.0
2007-07-30 17:25:00,12.72,12.789,12.6,12.751,2250000.0
2007-07-30 17:30:00,12.661,12.852,12.624,12.755,1950000.0
2007-07-30 17:35:00,12.701,12.76,12.608,12.633,2250000.0
2007-07-30 17:40:00,12.656,12.78,12.572,12.709,2200000.0
2007-07-30 17:45:00,12.661,12.758,12.596,12.692,2050000.0
2007-07-30 17:50:00,12.732,12.762,12.578,12.711,2200000.0
2007-07-30 17:55:00,12.75,12.751,12.589,12.728,1850000.0
2007-07-30 18:00:00,12.713,12.762,12.595,12.617,2200000.0
2007-07-30 18:05:00,12.693,12.759,12.584,12.759,2900000.0
2007-07-30 18:10:00,12.719,12.766,12.596,12.712,2200000.0
2007-07-30 18:15:00,12.691,12.788,12.601,12.72,2150000.0
2007-07-30 18:20:00,12.632,12.739,12.598,12.715,1800000.0
2007-07-30 18:25:00,12.627,12.74,12.588,12.664,1700000.0
2007-07-30 18:30:00,12.676,12.757,12.563,12.69,3150000.0
2007-07-30 18:35:00,12.676,12.752,12.568,12.687,2150000.0
2007-07-30 18:40:00,12.676,12.738,12.567,12.694,2150000.0
2007-07-30 18:45:00,12.655,12.745,12.542,12.708,1900000.0
2007-07-30 18:50:00,12.72,12.771,12.589,12.638,2250000.0
2007-07-30 18:55:00,12.634,12.768,12.597,12.742,2200000.0
2007-07-30 19:00:00,12.708,12.81,12.642,12.803,2000000.0
2007-07-30 19:05:00,12.686,12.805,12.653,12.706,1750000.0
2007-07-30 19:10:00,12.782,12.855,12.664,12.793,2100000.0
2007-07-30 19:15:00,12.766,12.834,12.632,12.799,1550000.0
2007-07-30 19:20:00,12.731,12.853,12.667,12.716,1750000.0
2007-07-30 19:25:00,12.801,12.866,12.663,12.715,2050000.0
2007-07-30 19:30:00,12.712,12.82,12.662,12.757,1050000.0
2007-07-30 19:35:00,12.795,12.885,12.657,12.675,1750000.0
2007-07-30 19:40:00,12.71,12.821,12.663,12.768,1850000.0
2007-07-30 19:45:00,12.784,12.86,12.691,12.735,1200000.0
2007-07-30 19:50:00,12.784,12.866,12.737,12.848,1850000.0
2007-07-30 19:55:00,12.809,12.887,12.699,12.699,1650000.0
2007-07-30 20:00:00,12.831,12.843,12.71,12.804,800000.0
2007-07-30 20:05:00,12.809,12.854,12.708,12.84,1200000.0
2007-07-30 20:10:00,12.832,12.851,12.713,12.846,650000.0
2007-07-30 20:15:00,12.786,12.827,12.717,12.81,600000.0
2007-07-30 20:20:00,12.808,12.828,12.69,12.804,1000000.0
2007-07-30 20:25:00,12.757,12.814,12.744,12.782,300000.0
2007-07-30 20:30:00,12.731,12.87,12.707,12.707,1550000.0
2007-07-30 20:35:00,12.768,12.829,12.688,12.776,950000.0
2007-07-30 20:40:00,12.725,12.783,12.683,12.683,800000.0
2007-07-30 20:45:00,12.741,12.808,12.688,12.698,450000.0
2007-07-30 20:50:00,12.814,12.822,12.679,12.8,1300000.0
2007-07-30 20:55:00,12.853,12.854,12.721,12.721,1000000.0
2007-07-30 21:00:00,12.789,12.842,12.713,12.713,450000.0
2007-07-30 21:05:00,12.799,12.818,12.702,12.712,600000.0
2007-07-30 21:10:00,12.727,12.809,12.723,12.738,250000.0
2007-07-30 21:15:00,12.863,12.864,12.744,12.864,500000.0
2007-07-30 21:20:00,12.729,12.859,12.729,12.749,650000.0
2007-07-30 21:25:00,12.784,12.874,12.755,12.874,350000.0
2007-07-30 21:30:00,12.816,12.869,12.738,12.76,900000.0
2007-07-30 21:35:00,12.85,12.902,12.775,12.88,500000.0
2007-07-30 21:40:00,12.873,12.886,12.749,12.869,1500000.0
2007-07-30 21:45:00,12.863,12.864,12.744,12.864,500000.0
2007-07-30 21:50:00,12.817,12.882,12.734,12.859,1250000.0
2007-07-30 21:55:00,12.821,12.844,12.743,12.825,550000.0
2007-07-30 22:00:00,12.819,12.848,12.739,12.828,700000.0
2007-07-30 22:05:00,12.841,12.841,12.752,12.752,350000.0
2007-07-30 22:10:00,12.862,12.862,12.74,12.761,650000.0
2007-07-30 22:15:00,12.853,12.854,12.734,12.854,500000.0
2007-07-30 22:20:00,12.816,12.833,12.706,12.729,600000.0
2007-07-30 22:25:00,12.865,12.865,12.863,12.863,100000.0
2007-07-30 22:30:00,12.851,12.862,12.716,12.862,400000.0
2007-07-30 22:35:00,12.778,12.867,12.72,12.783,500000.0
2007-07-30 22:40:00,12.816,12.862,12.741,12.862,650000.0
2007-07-30 22:45:00,12.795,12.829,12.723,12.829,450000.0
2007-07-30 22:50:00,12.853,12.855,12.734,12.736,750000.0
2007-07-30 22:55:00,12.868,12.869,12.749,12.869,500000.0
2007-07-30 23:00:00,12.862,12.862,12.737,12.824,800000.0
2007-07-30 23:05:00,12.759,12.841,12.759,12.841,550000.0
2007-07-30 23:10:00,12.713,12.818,12.713,12.746,750000.0
2007-07-30 23:15:00,12.868,12.868,12.727,12.846,1000000.0
2007-07-30 23:20:00,12.853,12.854,12.734,12.854,500000.0
2007-07-30 23:25:00,12.78,12.821,12.702,12.821,450000.0
2007-07-30 23:30:00,12.819,12.819,12.819,12.819,50000.0
2007-07-30 23:40:00,12.853,12.854,12.734,12.854,500000.0
2007-07-30 23:45:00,12.853,12.854,12.734,12.802,650000.0
2007-07-30 23:50:00,12.769,12.769,12.769,12.769,50000.0
2007-07-30 23:55:00,12.853,12.854,12.734,12.854,500000.0
2007-07-31 00:00:00,12.828,12.904,12.733,12.758,1550000.0
2007-07-31 00:05:00,12.883,12.884,12.753,12.795,700000.0
2007-07-31 00:10:00,12.856,12.893,12.763,12.851,1100000.0
2007-07-31 00:15:00,12.894,12.903,12.766,12.884,1000000.0
2007-07-31 00:20:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 00:25:00,12.872,12.872,12.747,12.866,500000.0
2007-07-31 00:30:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 00:35:00,12.874,12.883,12.761,12.883,500000.0
2007-07-31 00:40:00,12.789,12.856,12.723,12.856,900000.0
2007-07-31 00:45:00,12.883,12.883,12.78,12.78,350000.0
2007-07-31 00:50:00,12.873,12.874,12.717,12.745,850000.0
2007-07-31 00:55:00,12.859,12.859,12.829,12.829,100000.0
2007-07-31 01:00:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 01:05:00,12.855,12.888,12.716,12.849,900000.0
2007-07-31 01:10:00,12.824,12.892,12.767,12.886,650000.0
2007-07-31 01:15:00,12.789,12.839,12.724,12.839,1000000.0
2007-07-31 01:20:00,12.808,12.881,12.757,12.876,900000.0
2007-07-31 01:25:00,12.874,12.883,12.752,12.845,950000.0
2007-07-31 01:30:00,12.839,12.883,12.778,12.78,750000.0
2007-07-31 01:35:00,12.78,12.867,12.764,12.794,400000.0
2007-07-31 01:40:00,12.763,12.878,12.738,12.775,1500000.0
2007-07-31 01:45:00,12.754,12.869,12.754,12.834,700000.0
2007-07-31 01:50:00,12.854,12.864,12.754,12.815,800000.0
2007-07-31 01:55:00,12.798,12.835,12.709,12.835,450000.0
2007-07-31 02:00:00,12.873,12.874,12.754,12.868,600000.0
2007-07-31 02:05:00,12.853,12.879,12.791,12.879,550000.0
2007-07-31 02:10:00,12.805,12.874,12.726,12.855,1500000.0
2007-07-31 02:15:00,12.828,12.892,12.75,12.787,1000000.0
2007-07-31 02:20:00,12.784,12.861,12.719,12.774,1300000.0
2007-07-31 02:25:00,12.832,12.867,12.758,12.83,500000.0
2007-07-31 02:30:00,12.871,12.871,12.733,12.838,950000.0
2007-07-31 02:35:00,12.872,12.872,12.747,12.866,500000.0
2007-07-31 02:40:00,12.811,12.887,12.707,12.77,1050000.0
2007-07-31 02:45:00,12.868,12.869,12.749,12.869,500000.0
2007-07-31 02:50:00,12.811,12.811,12.778,12.778,100000.0
2007-07-31 02:55:00,12.873,12.874,12.741,12.741,1250000.0
2007-07-31 03:00:00,12.883,12.884,12.764,12.884,500000.0
2007-07-31 03:05:00,12.881,12.881,12.757,12.876,500000.0
2007-07-31 03:10:00,12.761,12.875,12.746,12.746,950000.0
2007-07-31 03:15:00,12.881,12.881,12.755,12.864,600000.0
2007-07-31 03:20:00,12.864,12.864,12.722,12.766,650000.0
2007-07-31 03:25:00,12.868,12.882,12.78,12.848,450000.0
2007-07-31 03:30:00,12.866,12.881,12.728,12.834,1050000.0
2007-07-31 03:35:00,12.773,12.857,12.772,12.819,550000.0
2007-07-31 03:40:00,12.784,12.874,12.749,12.874,950000.0
2007-07-31 03:45:00,12.86,12.86,12.741,12.741,250000.0
2007-07-31 03:50:00,12.872,12.872,12.77,12.77,150000.0
2007-07-31 04:00:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 04:05:00,12.874,12.883,12.761,12.883,500000.0
2007-07-31 04:10:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 04:20:00,12.873,12.874,12.725,12.863,800000.0
2007-07-31 04:25:00,12.728,12.884,12.728,12.784,550000.0
2007-07-31 04:30:00,12.767,12.872,12.737,12.855,650000.0
2007-07-31 04:35:00,12.719,12.834,12.719,12.834,600000.0
2007-07-31 04:40:00,12.833,12.833,12.713,12.819,550000.0
2007-07-31 04:45:00,12.713,12.851,12.713,12.829,350000.0
2007-07-31 04:50:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 04:55:00,12.78,12.837,12.718,12.824,600000.0
2007-07-31 05:00:00,12.703,12.872,12.703,12.866,700000.0
2007-07-31 05:05:00,12.873,12.883,12.754,12.883,1000000.0
2007-07-31 05:10:00,12.873,12.874,12.729,12.862,1050000.0
2007-07-31 05:15:00,12.833,12.877,12.746,12.871,850000.0
2007-07-31 05:20:00,12.873,12.874,12.754,12.874,500000.0
2007-07-31 05:30:00,12.789,12.878,12.762,12.763,700000.0
2007-07-31 05:35:00,12.863,12.864,12.74,12.835,950000.0
2007-07-31 05:40:00,12.789,12.882,12.754,12.876,1000000.0
2007-07-31 05:45:00,12.696,12.811,12.696,12.811,200000.0
2007-07-31 05:50:00,12.815,12.893,12.79,12.893,250000.0
2007-07-31 05:55:00,12.863,12.863,12.76,12.76,350000.0
2007-07-31 06:00:00,12.748,12.78,12.725,12.725,350000.0
2007-07-31 06:05:00,12.786,12.817,12.724,12.817,400000.0
2007-07-31 06:10:00,12.79,12.8,12.719,12.729,250000.0
2007-07-31 06:15:00,12.723,12.831,12.699,12.741,1200000.0
2007-07-31 06:20:00,12.83,12.883,12.668,12.717,1200000.0
2007-07-31 06:25:00,12.841,12.841,12.732,12.839,550000.0
2007-07-31 06:30:00,12.735,12.886,12.693,12.779,1250000.0
2007-07-31 06:35:00,12.714,12.825,12.691,12.773,600000.0
2007-07-31 06:40:00,12.863,12.864,12.679,12.73,1400000.0
2007-07-31 06:45:00,12.763,12.857,12.71,12.844,1250000.0
2007-07-31 06:50:00,12.848,12.85,12.677,12.844,1500000.0
2007-07-31 06:55:00,12.759,12.89,12.704,12.799,1400000.0
2007-07-31 07:00:00,12.838,12.845,12.693,12.816,2150000.0
2007-07-31 07:05:00,12.858,12.86,12.668,12.737,1750000.0
2007-07-31 07:10:00,12.742,12.866,12.693,12.771,1600000.0
2007-07-31 07:15:00,12.791,12.84,12.653,12.833,1850000.0
2007-07-31 07:20:00,12.752,12.865,12.677,12.744,1500000.0
2007-07-31 07:25:00,12.818,12.86,12.706,12.714,1300000.0
2007-07-31 07:30:00,12.785,12.881,12.7,12.807,1500000.0
2007-07-31 07:35:00,12.714,12.846,12.69,12.718,850000.0
2007-07-31 07:40:00,12.779,12.836,12.681,12.794,1550000.0
2007-07-31 07:45:00,12.767,12.831,12.714,12.822,850000.0
2007-07-31 07:50:00,12.758,12.838,12.688,12.72,1900000.0
2007-07-31 07:55:00,12.777,12.882,12.672,12.782,1850000.0
2007-07-31 08:00:00,12.797,12.829,12.669,12.792,1550000.0
2007-07-31 08:05:00,12.786,12.845,12.689,12.799,1750000.0
2007-07-31 08:10:00,12.756,12.818,12.694,12.818,650000.0
2007-07-31 08:15:00,12.804,12.823,12.652,12.708,1400000.0
2007-07-31 08:20:00,12.848,12.848,12.683,12.815,1050000.0
2007-07-31 08:25:00,12.687,12.829,12.664,12.77,1100000.0
2007-07-31 08:30:00,12.706,12.871,12.696,12.786,2100000.0
2007-07-31 08:35:00,12.707,12.831,12.684,12.739,1450000.0
2007-07-31 08:40:00,12.759,12.838,12.656,12.788,1500000.0
2007-07-31 08:45:00,12.714,12.821,12.68,12.798,1600000.0
2007-07-31 08:50:00,12.73,12.835,12.685,12.77,1650000.0
2007-07-31 08:55:00,12.762,12.825,12.696,12.757,1850000.0
2007-07-31 09:00:00,12.849,12.887,12.713,12.743,1900000.0
2007-07-31 09:05:00,12.823,12.823,12.635,12.787,2300000.0
2007-07-31 09:10:00,12.742,12.831,12.718,12.826,1100000.0
2007-07-31 09:15:00,12.728,12.874,12.679,12.731,2300000.0
2007-07-31 09:20:00,12.822,12.822,12.659,12.733,1750000.0
2007-07-31 09:25:00,12.721,12.881,12.721,12.824,1600000.0
2007-07-31 09:30:00,12.737,12.842,12.644,12.769,1800000.0
2007-07-31 09:35:00,12.813,12.845,12.683,12.811,1100000.0
2007-07-31 09:40:00,12.725,12.853,12.671,12.766,1950000.0
2007-07-31 09:45:00,12.789,12.857,12.676,12.719,2100000.0
2007-07-31 09:50:00,12.777,12.891,12.724,12.836,1950000.0
2007-07-31 09:55:00,12.801,12.844,12.678,12.844,2100000.0
2007-07-31 10:00:00,12.842,12.872,12.707,12.735,2350000.0
2007-07-31 10:05:00,12.713,12.871,12.684,12.842,2050000.0
2007-07-31 10:10:00,12.846,12.868,12.699,12.736,1850000.0
2007-07-31 10:15:00,12.853,12.871,12.702,12.871,2000000.0
2007-07-31 10:20:00,12.752,12.877,12.689,12.853,2700000.0
2007-07-31 10:25:00,12.769,12.875,12.718,12.718,1900000.0
2007-07-31 10:30:00,12.82,12.899,12.691,12.841,2300000.0
2007-07-31 10:35:00,12.751,12.91,12.73,12.741,2450000.0
2007-07-31 10:40:00,12.832,12.884,12.713,12.809,1650000.0
2007-07-31 10:45:00,12.834,12.874,12.682,12.766,1400000.0
2007-07-31 10:50:00,12.837,12.92,12.711,12.796,2950000.0
2007-07-31 10:55:00,12.814,12.875,12.706,12.777,1200000.0
2007-07-31 11:00:00,12.772,12.917,12.725,12.885,1950000.0
2007-07-31 11:05:00,12.742,12.93,12.742,12.865,2150000.0
2007-07-31 11:10:00,12.72,12.894,12.72,12.875,1650000.0
2007-07-31 11:15:00,12.804,12.908,12.752,12.887,1750000.0
2007-07-31 11:20:00,12.843,12.896,12.719,12.837,2350000.0
2007-07-31 11:25:00,12.777,12.875,12.739,12.769,2050000.0
2007-07-31 11:30:00,12.878,12.927,12.736,12.845,2250000.0
2007-07-31 11:35:00,12.852,12.899,12.733,12.758,2150000.0
2007-07-31 11:40:00,12.795,12.892,12.709,12.846,2050000.0
2007-07-31 11:45:00,12.757,12.9,12.736,12.828,2200000.0
2007-07-31 11:50:00,12.833,12.927,12.736,12.9,2200000.0
2007-07-31 11:55:00,12.851,12.906,12.737,12.816,1950000.0
2007-07-31 12:00:00,12.857,12.929,12.756,12.878,2600000.0
2007-07-31 12:05:00,12.855,12.901,12.714,12.815,1950000.0
2007-07-31 12:10:00,12.86,12.938,12.761,12.879,1850000.0
2007-07-31 12:15:00,12.792,12.907,12.735,12.754,2100000.0
2007-07-31 12:20:00,12.796,12.937,12.721,12.828,2350000.0
2007-07-31 12:25:00,12.869,12.931,12.746,12.889,2050000.0
2007-07-31 12:30:00,12.863,12.905,12.753,12.761,1600000.0
2007-07-31 12:35:00,12.859,12.905,12.72,12.836,2300000.0
2007-07-31 12:40:00,12.829,12.91,12.754,12.781,2200000.0
2007-07-31 12:45:00,12.827,12.911,12.728,12.795,2350000.0
2007-07-31 12:50:00,12.793,12.929,12.762,12.832,2300000.0
2007-07-31 12:55:00,12.755,12.921,12.695,12.859,2200000.0
2007-07-31 13:00:00,12.848,12.894,12.729,12.785,2250000.0
2007-07-31 13:05:00,12.772,12.904,12.734,12.776,2050000.0
2007-07-31 13:10:00,12.845,12.934,12.723,12.886,2250000.0
2007-07-31 13:15:00,12.844,12.929,12.777,12.821,1950000.0
2007-07-31 13:20:00,12.846,12.963,12.775,12.916,2050000.0
2007-07-31 13:25:00,12.899,12.937,12.788,12.896,2000000.0
2007-07-31 13:30:00,12.809,12.957,12.777,12.811,2200000.0
2007-07-31 13:35:00,12.843,12.984,12.794,12.876,2250000.0
2007-07-31 13:40:00,12.89,12.936,12.783,12.83,1900000.0
2007-07-31 13:45:00,12.82,12.929,12.78,12.874,1600000.0
2007-07-31 13:50:00,12.86,12.943,12.803,12.899,2000000.0
2007-07-31 13:55:00,12.868,12.931,12.779,12.922,1950000.0
2007-07-31 14:00:00,12.882,12.935,12.79,12.911,1850000.0
2007-07-31 14:05:00,12.893,12.954,12.764,12.872,2100000.0
2007-07-31 14:10:00,12.858,12.974,12.836,12.924,2000000.0
2007-07-31 14:15:00,12.819,12.979,12.793,12.959,2300000.0
2007-07-31 14:20:00,12.901,13.011,12.859,12.975,1800000.0
2007-07-31 14:25:00,12.856,13.005,12.856,12.898,2100000.0
2007-07-31 14:30:00,12.959,13.038,12.864,12.864,1850000.0
2007-07-31 14:35:00,12.945,12.985,12.833,12.934,2350000.0
2007-07-31 14:40:00,12.936,12.943,12.768,12.893,2250000.0
2007-07-31 14:45:00,12.912,12.96,12.785,12.785,2000000.0
2007-07-31 14:50:00,12.815,12.945,12.772,12.934,2150000.0
2007-07-31 14:55:00,12.877,13.003,12.777,12.972,2250000.0
2007-07-31 15:00:00,12.866,13.002,12.789,12.884,2300000.0
2007-07-31 15:05:00,12.798,12.953,12.798,12.84,2100000.0
2007-07-31 15:10:00,12.846,12.951,12.782,12.807,1950000.0
2007-07-31 15:15:00,12.918,12.933,12.743,12.761,2100000.0
2007-07-31 15:20:00,12.85,12.961,12.794,12.924,2200000.0
2007-07-31 15:25:00,12.934,12.939,12.768,12.85,2000000.0
2007-07-31 15:30:00,12.898,12.96,12.8,12.946,2300000.0
2007-07-31 15:35:00,12.924,12.952,12.806,12.896,2300000.0
2007-07-31 15:40:00,12.771,12.926,12.771,12.898,2000000.0
2007-07-31 15:45:00,12.897,12.956,12.783,12.909,1850000.0
2007-07-31 15:50:00,12.92,12.938,12.742,12.785,2250000.0
2007-07-31 15:55:00,12.784,12.968,12.771,12.818,2350000.0
2007-07-31 16:00:00,12.858,12.942,12.749,12.875,2400000.0
2007-07-31 16:05:00,12.906,12.923,12.764,12.903,2250000.0
2007-07-31 16:10:00,12.804,12.913,12.718,12.808,2200000.0
2007-07-31 16:15:00,12.881,12.914,12.737,12.886,2300000.0
2007-07-31 16:20:00,12.891,12.935,12.723,12.884,2350000.0
2007-07-31 16:25:00,12.852,12.89,12.71,12.788,2100000.0
2007-07-31 16:30:00,12.778,12.882,12.731,12.788,2250000.0
2007-07-31 16:35:00,12.773,12.907,12.732,12.891,2450000.0
2007-07-31 16:40:00,12.816,12.906,12.732,12.894,2100000.0
2007-07-31 16:45:00,12.824,12.887,12.726,12.761,2350000.0
2007-07-31 16:50:00,12.762,12.897,12.695,12.783,2300000.0
2007-07-31 16:55:00,12.829,12.889,12.708,12.775,2350000.0
2007-07-31 17:00:00,12.772,12.849,12.694,12.764,2200000.0
2007-07-31 17:05:00,12.854,12.892,12.725,12.75,1950000.0
2007-07-31 17:10:00,12.853,12.893,12.682,12.84,2050000.0
2007-07-31 17:15:00,12.757,12.861,12.7,12.78,2050000.0
2007-07-31 17:20:00,12.809,12.914,12.718,12.774,2250000.0
2007-07-31 17:25:00,12.844,12.882,12.738,12.87,2250000.0
2007-07-31 17:30:00,12.749,12.893,12.69,12.81,2000000.0
2007-07-31 17:35:00,12.814,12.906,12.707,12.771,2300000.0
2007-07-31 17:40:00,12.776,12.923,12.76,12.89,2200000.0
2007-07-31 17:45:00,12.856,12.944,12.796,12.872,1800000.0
2007-07-31 17:50:00,12.893,12.937,12.749,12.868,2200000.0
2007-07-31 17:55:00,12.914,12.952,12.755,12.893,1850000.0
2007-07-31 18:00:00,12.85,12.918,12.726,12.776,2200000.0
2007-07-31 18:05:00,12.875,12.924,12.745,12.897,2900000.0
2007-07-31 18:10:00,12.86,12.904,12.731,12.87,2200000.0
2007-07-31 18:15:00,12.864,12.95,12.782,12.884,2150000.0
2007-07-31 18:20:00,12.825,12.913,12.748,12.909,2050000.0
2007-07-31 18:25:00,12.835,12.916,12.749,12.84,1750000.0
2007-07-31 18:30:00,12.86,12.913,12.757,12.874,3150000.0
2007-07-31 18:35:00,12.802,12.884,12.737,12.851,2150000.0
2007-07-31 18:40:00,12.806,12.917,12.752,12.868,2350000.0
2007-07-31 18:45:00,12.84,12.906,12.72,12.891,1900000.0
2007-07-31 18:50:00,12.855,12.892,12.748,12.78,2250000.0
2007-07-31 18:55:00,12.756,12.887,12.744,12.829,1850000.0
2007-07-31 19:00:00,12.814,12.901,12.719,12.84,2100000.0
2007-07-31 19:05:00,12.757,12.893,12.729,12.772,1850000.0
2007-07-31 19:10:00,12.87,12.904,12.721,12.864,1900000.0
2007-07-31 19:15:00,12.844,12.932,12.744,12.909,1800000.0
2007-07-31 19:20:00,12.847,12.939,12.769,12.833,1850000.0
2007-07-31 19:25:00,12.922,12.933,12.75,12.834,2150000.0
2007-07-31 19:30:00,12.842,12.954,12.754,12.922,1850000.0
2007-07-31 19:35:00,12.917,12.924,12.777,12.795,2050000.0
2007-07-31 19:40:00,12.853,12.978,12.763,12.867,2250000.0
2007-07-31 19:45:00,12.878,12.901,12.768,12.768,850000.0
2007-07-31 19:50:00,12.859,12.921,12.793,12.897,1450000.0
2007-07-31 19:55:00,12.882,12.906,12.742,12.765,2050000.0
2007-07-31 20:00:00,12.782,12.902,12.732,12.879,1350000.0
2007-07-31 20:05:00,12.863,12.926,12.758,12.888,1600000.0
2007-07-31 20:10:00,12.81,12.9,12.754,12.851,1750000.0
2007-07-31 20:15:00,12.77,12.917,12.753,12.819,1000000.0
2007-07-31 20:20:00,12.896,12.9,12.745,12.864,950000.0
2007-07-31 20:25:00,12.871,12.908,12.748,12.863,1450000.0
2007-07-31 20:30:00,12.778,12.904,12.747,12.747,1450000.0
2007-07-31 20:35:00,12.836,12.884,12.709,12.835,1750000.0
2007-07-31 20:40:00,12.791,12.859,12.723,12.829,1400000.0
2007-07-31 20:45:00,12.862,12.882,12.723,12.738,1200000.0
2007-07-31 20:50:00,12.854,12.884,12.72,12.84,1400000.0
2007-07-31 20:55:00,12.898,12.899,12.779,12.899,500000.0
2007-07-31 21:00:00,12.829,12.901,12.753,12.901,1300000.0
2007-07-31 21:05:00,12.783,12.887,12.762,12.779,1250000.0
2007-07-31 21:10:00,12.745,12.83,12.745,12.771,250000.0
2007-07-31 21:15:00,12.896,12.896,12.768,12.887,500000.0
2007-07-31 21:20:00,12.749,12.879,12.749,12.781,600000.0
2007-07-31 21:30:00,12.836,12.889,12.746,12.756,750000.0
2007-07-31 21:35:00,12.857,12.885,12.776,12.776,200000.0
2007-07-31 21:40:00,12.883,12.884,12.764,12.884,500000.0
2007-07-31 21:45:00,12.82,12.877,12.748,12.877,650000.0
2007-07-31 21:50:00,12.789,12.874,12.754,12.874,750000.0
2007-07-31 21:55:00,12.838,12.838,12.761,12.818,250000.0
2007-07-31 22:00:00,12.823,12.843,12.741,12.765,600000.0
2007-07-31 22:05:00,12.759,12.869,12.749,12.76,850000.0
2007-07-31 22:10:00,12.853,12.869,12.749,12.869,850000.0
2007-07-31 22:15:00,12.874,12.883,12.761,12.865,650000.0
2007-07-31 22:20:00,12.833,12.833,12.694,12.767,400000.0
2007-07-31 22:25:00,12.862,12.862,12.737,12.856,600000.0
2007-07-31 22:30:00,12.849,12.852,12.711,12.831,600000.0
2007-07-31 22:40:00,12.816,12.842,12.791,12.842,150000.0
2007-07-31 22:45:00,12.843,12.844,12.709,12.732,1100000.0
2007-07-31 22:50:00,12.743,12.876,12.706,12.802,1100000.0
2007-07-31 22:55:00,12.799,12.825,12.714,12.822,1150000.0
2007-07-31 23:00:00,12.793,12.824,12.702,12.81,950000.0
2007-07-31 23:05:00,12.749,12.824,12.702,12.81,550000.0
2007-07-31 23:10:00,12.679,12.806,12.679,12.786,600000.0
2007-07-31 23:15:00,12.895,12.896,12.776,12.896,500000.0
2007-07-31 23:20:00,12.821,12.821,12.687,12.806,1000000.0
2007-07-31 23:25:00,12.823,12.824,12.704,12.824,500000.0
2007-07-31 23:30:00,12.813,12.814,12.694,12.814,500000.0
2007-07-31 23:40:00,12.813,12.822,12.694,12.822,1000000.0
2007-07-31 23:50:00,12.813,12.823,12.694,12.723,850000.0
2007-08-01 00:00:00,12.789,12.814,12.691,12.717,950000.0
2007-08-01 00:05:00,12.79,12.79,12.708,12.758,250000.0
2007-08-01 00:10:00,12.832,12.87,12.698,12.794,1400000.0
2007-08-01 00:15:00,12.789,12.816,12.691,12.787,850000.0
2007-08-01 00:20:00,12.833,12.834,12.714,12.834,500000.0
2007-08-01 00:25:00,12.769,12.834,12.709,12.816,1150000.0
2007-08-01 00:30:00,12.696,12.834,12.696,12.834,200000.0
2007-08-01 00:35:00,12.685,12.825,12.685,12.825,400000.0
2007-08-01 00:40:00,12.749,12.844,12.693,12.844,1400000.0
2007-08-01 00:45:00,12.723,12.823,12.718,12.718,300000.0
2007-08-01 00:50:00,12.818,12.822,12.688,12.715,650000.0
2007-08-01 00:55:00,12.821,12.862,12.73,12.816,900000.0
2007-08-01 01:00:00,12.798,12.798,12.71,12.71,250000.0
2007-08-01 01:05:00,12.725,12.823,12.71,12.771,800000.0
2007-08-01 01:10:00,12.813,12.814,12.687,12.749,1050000.0
2007-08-01 01:15:00,12.743,12.805,12.666,12.801,1650000.0
2007-08-01 01:20:00,12.671,12.804,12.671,12.804,600000.0
2007-08-01 01:25:00,12.73,12.838,12.704,12.704,350000.0
2007-08-01 01:30:00,12.796,12.797,12.744,12.764,250000.0
2007-08-01 01:35:00,12.823,12.837,12.682,12.747,950000.0
2007-08-01 01:40:00,12.7,12.815,12.64,12.752,900000.0
2007-08-01 01:45:00,12.835,12.842,12.721,12.758,650000.0
2007-08-01 01:50:00,12.823,12.827,12.691,12.719,1350000.0
2007-08-01 01:55:00,12.733,12.808,12.693,12.799,950000.0
2007-08-01 02:00:00,12.833,12.833,12.696,12.696,750000.0
2007-08-01 02:05:00,12.704,12.814,12.704,12.814,600000.0
2007-08-01 02:10:00,12.809,12.834,12.694,12.779,1400000.0
2007-08-01 02:15:00,12.812,12.865,12.714,12.764,750000.0
2007-08-01 02:20:00,12.753,12.821,12.711,12.813,950000.0
2007-08-01 02:25:00,12.832,12.851,12.713,12.851,250000.0
2007-08-01 02:30:00,12.841,12.862,12.703,12.774,1300000.0
2007-08-01 02:35:00,12.814,12.822,12.681,12.768,800000.0
2007-08-01 02:40:00,12.77,12.842,12.702,12.715,950000.0
2007-08-01 02:45:00,12.708,12.814,12.675,12.787,950000.0
2007-08-01 02:50:00,12.741,12.822,12.67,12.67,850000.0
2007-08-01 02:55:00,12.823,12.824,12.698,12.781,800000.0
2007-08-01 03:00:00,12.72,12.859,12.688,12.755,650000.0
2007-08-01 03:10:00,12.693,12.834,12.693,12.834,700000.0
2007-08-01 03:15:00,12.787,12.833,12.715,12.715,500000.0
2007-08-01 03:20:00,12.815,12.834,12.675,12.834,850000.0
2007-08-01 03:25:00,12.733,12.822,12.72,12.72,250000.0
2007-08-01 03:30:00,12.823,12.824,12.704,12.729,750000.0
2007-08-01 03:35:00,12.755,12.824,12.739,12.779,600000.0
2007-08-01 03:40:00,12.769,12.819,12.769,12.785,200000.0
2007-08-01 03:45:00,12.833,12.836,12.693,12.836,1300000.0
2007-08-01 03:50:00,12.847,12.847,12.753,12.753,150000.0
2007-08-01 03:55:00,12.799,12.855,12.709,12.842,550000.0
2007-08-01 04:00:00,12.843,12.852,12.699,12.852,1250000.0
2007-08-01 04:10:00,12.845,12.845,12.687,12.713,1000000.0
2007-08-01 04:15:00,12.813,12.818,12.694,12.71,1050000.0
2007-08-01 04:20:00,12.8,12.841,12.708,12.841,600000.0
2007-08-01 04:30:00,12.828,12.834,12.712,12.834,500000.0
2007-08-01 04:35:00,12.831,12.831,12.706,12.826,500000.0
2007-08-01 04:40:00,12.843,12.844,12.724,12.844,500000.0
2007-08-01 04:45:00,12.835,12.835,12.734,12.791,250000.0
2007-08-01 04:50:00,12.801,12.833,12.72,12.72,700000.0
2007-08-01 04:55:00,12.73,12.799,12.693,12.799,850000.0
2007-08-01 05:00:00,12.765,12.796,12.765,12.796,150000.0
2007-08-01 05:05:00,12.791,12.791,12.683,12.789,650000.0
2007-08-01 05:10:00,12.755,12.755,12.755,12.755,50000.0
2007-08-01 05:15:00,12.775,12.809,12.703,12.809,450000.0
2007-08-01 05:20:00,12.704,12.842,12.704,12.835,800000.0
2007-08-01 05:25:00,12.798,12.861,12.676,12.805,850000.0
2007-08-01 05:30:00,12.749,12.838,12.702,12.822,750000.0
2007-08-01 05:35:00,12.825,12.832,12.686,12.686,1250000.0
2007-08-01 05:40:00,12.834,12.859,12.675,12.711,1400000.0
2007-08-01 05:45:00,12.825,12.831,12.669,12.742,1050000.0
2007-08-01 05:50:00,12.759,12.823,12.683,12.787,950000.0
2007-08-01 05:55:00,12.704,12.805,12.67,12.73,900000.0
2007-08-01 06:00:00,12.787,12.801,12.688,12.688,500000.0
2007-08-01 06:05:00,12.713,12.794,12.712,12.794,450000.0
2007-08-01 06:10:00,12.757,12.794,12.691,12.794,600000.0
2007-08-01 06:15:00,12.733,12.845,12.684,12.761,1000000.0
2007-08-01 06:20:00,12.782,12.824,12.666,12.691,1250000.0
2007-08-01 06:25:00,12.801,12.801,12.692,12.795,400000.0
2007-08-01 06:30:00,12.793,12.818,12.653,12.739,1350000.0
2007-08-01 06:35:00,12.791,12.801,12.651,12.762,1700000.0
2007-08-01 06:40:00,12.763,12.81,12.627,12.714,850000.0
2007-08-01 06:45:00,12.686,12.775,12.643,12.757,1150000.0
2007-08-01 06:50:00,12.786,12.786,12.608,12.784,1050000.0
2007-08-01 06:55:00,12.765,12.801,12.634,12.749,800000.0
2007-08-01 07:00:00,12.784,12.784,12.643,12.737,1300000.0
2007-08-01 07:05:00,12.783,12.788,12.645,12.678,1350000.0
2007-08-01 07:10:00,12.755,12.803,12.643,12.717,2150000.0
2007-08-01 07:15:00,12.763,12.78,12.638,12.757,1300000.0
2007-08-01 07:20:00,12.761,12.8,12.671,12.792,650000.0
2007-08-01 07:25:00,12.739,12.774,12.63,12.633,1200000.0
2007-08-01 07:30:00,12.715,12.796,12.628,12.686,1050000.0
2007-08-01 07:35:00,12.644,12.771,12.62,12.638,1150000.0
2007-08-01 07:40:00,12.728,12.813,12.617,12.747,1550000.0
2007-08-01 07:45:00,12.69,12.741,12.688,12.701,200000.0
2007-08-01 07:50:00,12.737,12.802,12.619,12.737,1850000.0
2007-08-01 07:55:00,12.719,12.746,12.603,12.731,1100000.0
2007-08-01 08:00:00,12.739,12.76,12.589,12.708,1550000.0
2007-08-01 08:05:00,12.707,12.739,12.599,12.689,1750000.0
2007-08-01 08:10:00,12.724,12.724,12.576,12.598,1350000.0
2007-08-01 08:15:00,12.704,12.742,12.576,12.602,1500000.0
2007-08-01 08:20:00,12.743,12.743,12.573,12.717,1200000.0
2007-08-01 08:25:00,12.591,12.735,12.568,12.66,1400000.0
2007-08-01 08:30:00,12.588,12.74,12.554,12.67,2150000.0
2007-08-01 08:35:00,12.596,12.704,12.559,12.657,1050000.0
2007-08-01 08:40:00,12.642,12.732,12.571,12.715,1650000.0
2007-08-01 08:45:00,12.721,12.762,12.603,12.708,1950000.0
2007-08-01 08:50:00,12.639,12.749,12.593,12.609,1450000.0
2007-08-01 08:55:00,12.651,12.761,12.625,12.625,1050000.0
2007-08-01 09:00:00,12.733,12.758,12.583,12.609,2350000.0
2007-08-01 09:05:00,12.762,12.774,12.615,12.735,2300000.0
2007-08-01 09:10:00,12.62,12.759,12.616,12.741,1600000.0
2007-08-01 09:15:00,12.648,12.745,12.582,12.685,1700000.0
2007-08-01 09:20:00,12.764,12.764,12.584,12.653,1750000.0
2007-08-01 09:25:00,12.731,12.738,12.609,12.734,2150000.0
2007-08-01 09:30:00,12.661,12.775,12.598,12.639,2200000.0
2007-08-01 09:35:00,12.634,12.759,12.565,12.74,1850000.0
2007-08-01 09:40:00,12.636,12.766,12.575,12.66,1950000.0
2007-08-01 09:45:00,12.695,12.746,12.553,12.553,2100000.0
2007-08-01 09:50:00,12.655,12.755,12.583,12.725,1700000.0
2007-08-01 09:55:00,12.724,12.75,12.583,12.717,1700000.0
2007-08-01 10:00:00,12.721,12.747,12.586,12.586,1850000.0
2007-08-01 10:05:00,12.628,12.759,12.582,12.723,2050000.0
2007-08-01 10:10:00,12.708,12.752,12.593,12.644,1700000.0
2007-08-01 10:15:00,12.748,12.764,12.568,12.705,2000000.0
2007-08-01 10:20:00,12.653,12.752,12.573,12.725,3150000.0
2007-08-01 10:25:00,12.597,12.727,12.554,12.67,3000000.0
2007-08-01 10:30:00,12.69,12.729,12.552,12.676,2300000.0
2007-08-01 10:35:00,12.609,12.739,12.527,12.535,2450000.0
2007-08-01 10:40:00,12.65,12.744,12.548,12.676,3150000.0
2007-08-01 10:45:00,12.66,12.712,12.562,12.578,2300000.0
2007-08-01 10:50:00,12.652,12.738,12.508,12.617,3500000.0
2007-08-01 10:55:00,12.67,12.726,12.555,12.555,2450000.0
2007-08-01 11:00:00,12.613,12.734,12.554,12.726,1950000.0
2007-08-01 11:05:00,12.572,12.761,12.572,12.697,2300000.0
2007-08-01 11:10:00,12.591,12.743,12.586,12.698,2000000.0
2007-08-01 11:15:00,12.699,12.73,12.558,12.73,1900000.0
2007-08-01 11:20:00,12.723,12.784,12.568,12.659,2350000.0
2007-08-01 11:25:00,12.601,12.736,12.585,12.623,2200000.0
2007-08-01 11:30:00,12.741,12.779,12.573,12.687,1950000.0
2007-08-01 11:35:00,12.696,12.729,12.54,12.615,2150000.0
2007-08-01 11:40:00,12.63,12.733,12.571,12.7,2050000.0
2007-08-01 11:45:00,12.615,12.744,12.562,12.666,2200000.0
2007-08-01 11:50:00,12.669,12.758,12.585,12.755,2200000.0
2007-08-01 11:55:00,12.683,12.749,12.608,12.64,1950000.0
2007-08-01 12:00:00,12.684,12.74,12.575,12.706,2600000.0
2007-08-01 12:05:00,12.713,12.751,12.609,12.637,1950000.0
2007-08-01 12:10:00,12.7,12.754,12.588,12.746,2200000.0
2007-08-01 12:15:00,12.663,12.769,12.612,12.63,2100000.0
2007-08-01 12:20:00,12.668,12.772,12.601,12.678,2350000.0
2007-08-01 12:25:00,12.733,12.786,12.573,12.701,2500000.0
2007-08-01 12:30:00,12.677,12.737,12.593,12.598,1950000.0
2007-08-01 12:35:00,12.728,12.728,12.54,12.674,2300000.0
2007-08-01 12:40:00,12.664,12.762,12.587,12.627,2400000.0
2007-08-01 12:45:00,12.658,12.773,12.604,12.647,1850000.0
2007-08-01 12:50:00,12.61,12.8,12.596,12.67,2300000.0
2007-08-01 12:55:00,12.614,12.75,12.59,12.712,2250000.0
2007-08-01 13:00:00,12.725,12.76,12.602,12.64,2250000.0
2007-08-01 13:05:00,12.626,12.766,12.562,12.599,1600000.0
2007-08-01 13:10:00,12.694,12.744,12.593,12.735,2250000.0
2007-08-01 13:15:00,12.677,12.749,12.572,12.617,1950000.0
2007-08-01 13:20:00,12.654,12.778,12.613,12.744,2050000.0
2007-08-01 13:25:00,12.749,12.764,12.598,12.722,2000000.0
2007-08-01 13:30:00,12.638,12.804,12.603,12.649,2150000.0
2007-08-01 13:35:00,12.655,12.781,12.598,12.723,2250000.0
2007-08-01 13:40:00,12.716,12.762,12.61,12.678,1900000.0
2007-08-01 13:45:00,12.649,12.781,12.614,12.757,1950000.0
2007-08-01 13:50:00,12.676,12.765,12.593,12.759,2000000.0
2007-08-01 13:55:00,12.717,12.761,12.619,12.693,1950000.0
2007-08-01 14:00:00,12.729,12.793,12.643,12.775,1750000.0
2007-08-01 14:05:00,12.728,12.818,12.58,12.698,2100000.0
2007-08-01 14:10:00,12.657,12.795,12.617,12.743,2000000.0
2007-08-01 14:15:00,12.645,12.799,12.636,12.767,2300000.0
2007-08-01 14:20:00,12.674,12.769,12.584,12.748,1900000.0
2007-08-01 14:25:00,12.62,12.745,12.616,12.627,2100000.0
2007-08-01 14:30:00,12.699,12.791,12.617,12.687,1950000.0
2007-08-01 14:35:00,12.754,12.81,12.611,12.791,2350000.0
2007-08-01 14:40:00,12.769,12.826,12.647,12.741,2250000.0
2007-08-01 14:45:00,12.74,12.812,12.633,12.633,2000000.0
2007-08-01 14:50:00,12.678,12.834,12.621,12.794,2150000.0
2007-08-01 14:55:00,12.758,12.797,12.646,12.795,2500000.0
2007-08-01 15:00:00,12.715,12.91,12.664,12.822,2300000.0
2007-08-01 15:05:00,12.767,12.891,12.708,12.767,2100000.0
2007-08-01 15:10:00,12.773,12.877,12.699,12.753,1600000.0
2007-08-01 15:15:00,12.866,12.908,12.721,12.765,2000000.0
2007-08-01 15:20:00,12.823,12.928,12.761,12.928,2200000.0
2007-08-01 15:25:00,12.932,12.94,12.749,12.803,2000000.0
2007-08-01 15:30:00,12.885,12.972,12.785,12.94,2300000.0
2007-08-01 15:35:00,12.908,12.982,12.79,12.96,2300000.0
2007-08-01 15:40:00,12.869,12.981,12.806,12.948,2000000.0
2007-08-01 15:45:00,12.928,12.956,12.805,12.927,2100000.0
2007-08-01 15:50:00,12.923,12.956,12.775,12.874,2050000.0
2007-08-01 15:55:00,12.832,13.001,12.823,12.874,2350000.0
2007-08-01 16:00:00,12.962,13.009,12.81,12.911,2150000.0
2007-08-01 16:05:00,12.951,12.971,12.797,12.932,2250000.0
2007-08-01 16:10:00,12.843,12.957,12.801,12.875,2200000.0
2007-08-01 16:15:00,12.937,12.957,12.817,12.951,2150000.0
2007-08-01 16:20:00,12.954,12.966,12.804,12.966,2350000.0
2007-08-01 16:25:00,12.933,12.99,12.849,12.892,2100000.0
2007-08-01 16:30:00,12.897,12.994,12.85,12.88,2250000.0
2007-08-01 16:35:00,12.867,13.016,12.828,12.974,2100000.0
2007-08-01 16:40:00,12.893,12.99,12.825,12.95,2100000.0
2007-08-01 16:45:00,12.883,12.97,12.792,12.84,2350000.0
2007-08-01 16:50:00,12.839,12.951,12.81,12.895,2150000.0
2007-08-01 16:55:00,12.866,12.931,12.784,12.84,2350000.0
2007-08-01 17:00:00,12.833,12.919,12.775,12.845,2200000.0
2007-08-01 17:05:00,12.882,12.979,12.741,12.841,2150000.0
2007-08-01 17:10:00,12.909,12.972,12.785,12.901,2250000.0
2007-08-01 17:15:00,12.819,12.944,12.77,12.861,2050000.0
2007-08-01 17:20:00,12.899,12.938,12.793,12.831,2250000.0
2007-08-01 17:25:00,12.915,12.973,12.808,12.936,2250000.0
2007-08-01 17:30:00,12.806,12.972,12.797,12.959,2250000.0
2007-08-01 17:35:00,12.914,12.967,12.822,12.877,2200000.0
2007-08-01 17:40:00,12.834,12.964,12.819,12.926,2200000.0
2007-08-01 17:45:00,12.858,12.974,12.821,12.924,2100000.0
2007-08-01 17:50:00,12.945,12.964,12.781,12.901,2200000.0
2007-08-01 17:55:00,12.942,12.954,12.805,12.948,1850000.0
2007-08-01 18:00:00,12.928,12.963,12.767,12.833,2200000.0
2007-08-01 18:05:00,12.917,12.964,12.754,12.964,2900000.0
2007-08-01 18:10:00,12.907,12.954,12.787,12.924,2200000.0
2007-08-01 18:15:00,12.872,12.946,12.754,12.913,2150000.0
2007-08-01 18:20:00,12.855,12.952,12.816,12.913,1800000.0
2007-08-01 18:25:00,12.825,12.936,12.778,12.861,1900000.0
2007-08-01 18:30:00,12.891,12.957,12.778,12.92,3150000.0
2007-08-01 18:35:00,12.823,12.932,12.766,12.9,2150000.0
2007-08-01 18:40:00,12.838,12.948,12.772,12.916,2150000.0
2007-08-01 18:45:00,12.829,12.945,12.758,12.923,1900000.0
2007-08-01 18:50:00,12.884,12.909,12.771,12.825,2250000.0
2007-08-01 18:55:00,12.796,12.932,12.74,12.86,2050000.0
2007-08-01 19:00:00,12.832,12.944,12.785,12.883,1850000.0
2007-08-01 19:05:00,12.804,12.948,12.787,12.818,1800000.0
2007-08-01 19:10:00,12.889,12.925,12.769,12.902,2000000.0
2007-08-01 19:15:00,12.873,12.915,12.752,12.897,1850000.0
2007-08-01 19:20:00,12.787,12.908,12.751,12.785,1900000.0
2007-08-01 19:25:00,12.867,12.895,12.733,12.802,2100000.0
2007-08-01 19:30:00,12.797,12.91,12.7,12.783,1450000.0
2007-08-01 19:35:00,12.881,12.881,12.705,12.727,1250000.0
2007-08-01 19:40:00,12.75,12.886,12.7,12.844,2250000.0
2007-08-01 19:45:00,12.849,12.871,12.753,12.759,1100000.0
2007-08-01 19:50:00,12.795,12.863,12.744,12.849,1450000.0
2007-08-01 19:55:00,12.828,12.904,12.726,12.731,2050000.0
2007-08-01 20:00:00,12.783,12.889,12.709,12.874,700000.0
2007-08-01 20:05:00,12.758,12.904,12.737,12.848,1450000.0
2007-08-01 20:10:00,12.763,12.859,12.726,12.76,700000.0
2007-08-01 20:15:00,12.73,12.878,12.726,12.753,1250000.0
2007-08-01 20:20:00,12.842,12.89,12.747,12.848,1350000.0
2007-08-01 20:25:00,12.841,12.903,12.768,12.854,1750000.0
2007-08-01 20:30:00,12.785,12.891,12.762,12.773,1500000.0
2007-08-01 20:35:00,12.84,12.897,12.737,12.847,1400000.0
2007-08-01 20:40:00,12.878,12.878,12.746,12.746,1200000.0
2007-08-01 20:45:00,12.818,12.938,12.727,12.743,800000.0
2007-08-01 20:50:00,12.838,12.875,12.716,12.85,1350000.0
2007-08-01 20:55:00,12.85,12.872,12.738,12.872,350000.0
2007-08-01 21:00:00,12.809,12.881,12.734,12.743,800000.0
2007-08-01 21:05:00,12.881,12.881,12.777,12.824,300000.0
2007-08-01 21:10:00,12.737,12.833,12.727,12.733,650000.0
2007-08-01 21:15:00,12.754,12.878,12.754,12.874,650000.0
2007-08-01 21:20:00,12.739,12.869,12.739,12.779,450000.0
2007-08-01 21:25:00,12.78,12.869,12.704,12.869,500000.0
2007-08-01 21:30:00,12.82,12.886,12.74,12.772,1750000.0
2007-08-01 21:35:00,12.751,12.866,12.728,12.862,800000.0
2007-08-01 21:40:00,12.841,12.867,12.724,12.748,1000000.0
2007-08-01 21:45:00,12.818,12.892,12.744,12.892,1100000.0
2007-08-01 21:50:00,12.884,12.898,12.779,12.816,950000.0
2007-08-01 21:55:00,12.81,12.936,12.779,12.896,1100000.0
2007-08-01 22:00:00,12.892,12.933,12.795,12.819,1250000.0
2007-08-01 22:05:00,12.953,12.956,12.806,12.806,750000.0
2007-08-01 22:10:00,12.933,12.933,12.807,12.925,850000.0
2007-08-01 22:15:00,12.863,12.943,12.863,12.932,750000.0
2007-08-01 22:20:00,12.922,12.947,12.922,12.947,200000.0
2007-08-01 22:25:00,12.868,12.965,12.868,12.965,450000.0
2007-08-01 22:30:00,12.939,12.942,12.801,12.939,400000.0
2007-08-01 22:35:00,12.829,12.959,12.829,12.945,350000.0
2007-08-01 22:40:00,12.916,12.942,12.891,12.942,150000.0
2007-08-01 22:45:00,12.952,12.954,12.827,12.954,1000000.0
2007-08-01 22:50:00,12.955,12.968,12.836,12.941,950000.0
2007-08-01 22:55:00,12.968,12.969,12.849,12.969,500000.0
2007-08-01 23:00:00,12.922,12.927,12.873,12.927,550000.0
2007-08-01 23:05:00,12.889,12.946,12.867,12.926,550000.0
2007-08-01 23:10:00,12.813,12.944,12.813,12.94,1100000.0
2007-08-01 23:15:00,12.916,12.933,12.822,12.916,650000.0
2007-08-01 23:20:00,12.837,12.916,12.796,12.913,550000.0
2007-08-01 23:25:00,12.963,12.964,12.844,12.964,500000.0
2007-08-01 23:30:00,12.943,12.952,12.824,12.952,1000000.0
2007-08-01 23:35:00,12.952,12.952,12.827,12.946,500000.0
2007-08-01 23:40:00,12.943,12.944,12.791,12.791,750000.0
2007-08-01 23:45:00,12.86,12.92,12.784,12.852,600000.0
2007-08-01 23:50:00,12.858,12.915,12.84,12.84,550000.0
2007-08-01 23:55:00,12.944,12.952,12.831,12.952,500000.0
2007-08-02 00:00:00,12.824,12.916,12.824,12.906,300000.0
2007-08-02 00:05:00,12.874,12.986,12.829,12.881,700000.0
2007-08-02 00:10:00,12.946,12.963,12.822,12.9,1100000.0
2007-08-02 00:15:00,12.944,12.944,12.821,12.938,550000.0
2007-08-02 00:20:00,12.966,12.984,12.857,12.964,1050000.0
2007-08-02 00:25:00,12.93,12.954,12.834,12.954,600000.0
2007-08-02 00:30:00,12.953,12.958,12.872,12.947,300000.0
2007-08-02 00:35:00,12.953,12.954,12.804,12.922,950000.0
2007-08-02 00:40:00,12.869,12.974,12.813,12.974,900000.0
2007-08-02 00:45:00,12.84,12.951,12.823,12.862,300000.0
2007-08-02 00:50:00,12.828,12.828,12.828,12.828,50000.0
2007-08-02 00:55:00,12.951,12.951,12.912,12.912,100000.0
2007-08-02 01:00:00,12.943,12.986,12.824,12.836,1250000.0
2007-08-02 01:05:00,12.968,12.968,12.823,12.929,800000.0
2007-08-02 01:10:00,12.875,12.906,12.875,12.906,100000.0
2007-08-02 01:15:00,12.861,12.937,12.813,12.924,1000000.0
2007-08-02 01:20:00,12.859,12.946,12.818,12.938,800000.0
2007-08-02 01:25:00,12.919,12.92,12.802,12.885,1300000.0
2007-08-02 01:30:00,12.899,12.933,12.83,12.83,450000.0
2007-08-02 01:35:00,12.889,12.965,12.876,12.949,400000.0
2007-08-02 01:40:00,12.833,12.958,12.808,12.855,1350000.0
2007-08-02 01:45:00,12.901,12.947,12.872,12.912,350000.0
2007-08-02 01:50:00,12.914,12.924,12.814,12.879,650000.0
2007-08-02 01:55:00,12.919,12.924,12.793,12.924,550000.0
2007-08-02 02:00:00,12.954,12.963,12.821,12.928,1200000.0
2007-08-02 02:05:00,12.923,12.939,12.804,12.934,850000.0
2007-08-02 02:10:00,12.841,12.929,12.784,12.878,1550000.0
2007-08-02 02:15:00,12.883,12.936,12.822,12.87,250000.0
2007-08-02 02:20:00,12.834,12.925,12.769,12.813,1250000.0
2007-08-02 02:25:00,12.908,12.919,12.749,12.856,950000.0
2007-08-02 02:30:00,12.898,12.898,12.762,12.845,1000000.0
2007-08-02 02:35:00,12.893,12.901,12.76,12.857,700000.0
2007-08-02 02:40:00,12.853,12.886,12.737,12.886,300000.0
2007-08-02 02:45:00,12.908,12.931,12.789,12.887,1200000.0
2007-08-02 02:50:00,12.839,12.904,12.784,12.904,750000.0
2007-08-02 02:55:00,12.905,12.912,12.792,12.912,500000.0
2007-08-02 03:00:00,12.913,12.914,12.767,12.868,1150000.0
2007-08-02 03:05:00,12.902,12.902,12.768,12.874,550000.0
2007-08-02 03:10:00,12.784,12.914,12.776,12.795,650000.0
2007-08-02 03:15:00,12.903,12.919,12.784,12.919,1100000.0
2007-08-02 03:20:00,12.913,12.913,12.786,12.906,850000.0
2007-08-02 03:25:00,12.871,12.892,12.779,12.803,550000.0
2007-08-02 03:30:00,12.834,12.883,12.763,12.869,1000000.0
2007-08-02 03:35:00,12.802,12.874,12.802,12.861,350000.0
2007-08-02 03:40:00,12.856,12.949,12.783,12.783,900000.0
2007-08-02 03:45:00,12.873,12.919,12.783,12.865,750000.0
2007-08-02 03:50:00,12.932,12.932,12.823,12.889,350000.0
2007-08-02 03:55:00,12.872,12.916,12.771,12.868,950000.0
2007-08-02 04:00:00,12.933,12.942,12.821,12.942,600000.0
2007-08-02 04:05:00,12.923,12.924,12.804,12.924,500000.0
2007-08-02 04:10:00,12.923,12.929,12.804,12.924,1500000.0
2007-08-02 04:15:00,12.92,12.933,12.801,12.822,700000.0
2007-08-02 04:20:00,12.83,12.891,12.789,12.826,200000.0
2007-08-02 04:25:00,12.934,12.942,12.814,12.934,1000000.0
2007-08-02 04:30:00,12.903,12.946,12.819,12.904,1050000.0
2007-08-02 04:35:00,12.909,12.933,12.886,12.928,300000.0
2007-08-02 04:40:00,12.953,12.954,12.793,12.899,1100000.0
2007-08-02 04:45:00,12.865,12.899,12.808,12.87,750000.0
2007-08-02 04:50:00,12.891,12.946,12.82,12.846,1150000.0
2007-08-02 04:55:00,12.869,12.869,12.869,12.869,50000.0
2007-08-02 05:00:00,12.943,12.944,12.816,12.935,1000000.0
2007-08-02 05:05:00,12.943,12.944,12.817,12.936,1000000.0
2007-08-02 05:10:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 05:15:00,12.878,12.925,12.813,12.906,450000.0
2007-08-02 05:20:00,12.849,12.944,12.824,12.944,650000.0
2007-08-02 05:25:00,12.947,12.947,12.854,12.917,200000.0
2007-08-02 05:30:00,12.849,12.938,12.786,12.786,1000000.0
2007-08-02 05:35:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 05:40:00,12.931,12.931,12.786,12.923,1150000.0
2007-08-02 05:45:00,12.88,12.918,12.758,12.876,1650000.0
2007-08-02 05:50:00,12.855,12.919,12.774,12.812,1100000.0
2007-08-02 05:55:00,12.913,12.923,12.794,12.82,1100000.0
2007-08-02 06:00:00,12.796,12.888,12.78,12.796,1050000.0
2007-08-02 06:05:00,12.798,12.887,12.798,12.887,150000.0
2007-08-02 06:10:00,12.92,12.92,12.776,12.87,1250000.0
2007-08-02 06:15:00,12.792,12.905,12.743,12.801,1650000.0
2007-08-02 06:20:00,12.871,12.895,12.753,12.768,1250000.0
2007-08-02 06:25:00,12.881,12.891,12.763,12.808,800000.0
2007-08-02 06:30:00,12.767,12.9,12.724,12.819,1700000.0
2007-08-02 06:35:00,12.876,12.9,12.74,12.844,1650000.0
2007-08-02 06:40:00,12.884,12.901,12.75,12.79,1250000.0
2007-08-02 06:45:00,12.88,12.88,12.737,12.872,1100000.0
2007-08-02 06:50:00,12.908,12.917,12.765,12.838,1400000.0
2007-08-02 06:55:00,12.84,12.947,12.787,12.886,1750000.0
2007-08-02 07:00:00,12.896,12.896,12.763,12.805,2000000.0
2007-08-02 07:05:00,12.928,12.928,12.769,12.803,1750000.0
2007-08-02 07:10:00,12.878,12.921,12.743,12.831,1550000.0
2007-08-02 07:15:00,12.885,12.955,12.769,12.897,1850000.0
2007-08-02 07:20:00,12.825,12.925,12.793,12.803,1050000.0
2007-08-02 07:25:00,12.869,12.923,12.752,12.753,1550000.0
2007-08-02 07:30:00,12.832,12.913,12.761,12.911,1350000.0
2007-08-02 07:35:00,12.784,12.901,12.763,12.768,750000.0
2007-08-02 07:40:00,12.863,12.932,12.763,12.874,1250000.0
2007-08-02 07:45:00,12.822,12.911,12.758,12.911,1400000.0
2007-08-02 07:50:00,12.858,12.937,12.772,12.891,1700000.0
2007-08-02 07:55:00,12.883,12.884,12.753,12.776,900000.0
2007-08-02 08:00:00,12.909,12.931,12.749,12.861,1550000.0
2007-08-02 08:05:00,12.866,12.899,12.768,12.879,1050000.0
2007-08-02 08:10:00,12.859,12.907,12.757,12.852,750000.0
2007-08-02 08:15:00,12.873,12.953,12.766,12.784,1700000.0
2007-08-02 08:20:00,12.93,12.933,12.785,12.921,900000.0
2007-08-02 08:25:00,12.779,12.912,12.738,12.856,1300000.0
2007-08-02 08:30:00,12.779,12.916,12.75,12.87,2250000.0
2007-08-02 08:35:00,12.825,12.936,12.743,12.819,1450000.0
2007-08-02 08:40:00,12.837,12.931,12.791,12.897,1000000.0
2007-08-02 08:45:00,12.865,12.926,12.77,12.9,1950000.0
2007-08-02 08:50:00,12.851,12.943,12.769,12.831,1050000.0
2007-08-02 08:55:00,12.87,12.953,12.804,12.882,1950000.0
2007-08-02 09:00:00,12.923,12.953,12.775,12.792,2350000.0
2007-08-02 09:05:00,12.918,12.933,12.773,12.879,2300000.0
2007-08-02 09:10:00,12.845,12.93,12.753,12.896,2050000.0
2007-08-02 09:15:00,12.813,12.955,12.76,12.819,2500000.0
2007-08-02 09:20:00,12.919,12.919,12.759,12.859,1650000.0
2007-08-02 09:25:00,12.906,12.908,12.779,12.899,1900000.0
2007-08-02 09:30:00,12.773,12.916,12.724,12.814,1800000.0
2007-08-02 09:35:00,12.766,12.943,12.753,12.878,1850000.0
2007-08-02 09:40:00,12.811,12.919,12.76,12.82,2050000.0
2007-08-02 09:45:00,12.842,12.943,12.743,12.776,2100000.0
2007-08-02 09:50:00,12.835,12.903,12.757,12.866,1700000.0
2007-08-02 09:55:00,12.851,12.96,12.75,12.955,2100000.0
2007-08-02 10:00:00,12.905,12.949,12.764,12.775,2350000.0
2007-08-02 10:05:00,12.778,12.978,12.778,12.944,2050000.0
2007-08-02 10:10:00,12.923,12.971,12.776,12.789,1600000.0
2007-08-02 10:15:00,12.903,12.959,12.787,12.92,2000000.0
2007-08-02 10:20:00,12.838,12.931,12.736,12.916,2600000.0
2007-08-02 10:25:00,12.804,12.976,12.804,12.805,1450000.0
2007-08-02 10:30:00,12.9,12.942,12.8,12.908,1450000.0
2007-08-02 10:35:00,12.801,12.985,12.797,12.827,2450000.0
2007-08-02 10:40:00,12.881,12.928,12.757,12.885,3150000.0
2007-08-02 10:45:00,12.864,12.963,12.768,12.948,1700000.0
2007-08-02 10:50:00,12.881,12.973,12.726,12.837,3500000.0
2007-08-02 10:55:00,12.897,12.935,12.77,12.893,1650000.0
2007-08-02 11:00:00,12.858,12.97,12.777,12.939,1950000.0
2007-08-02 11:05:00,12.773,12.92,12.761,12.92,1650000.0
2007-08-02 11:10:00,12.803,12.961,12.776,12.921,1500000.0
2007-08-02 11:15:00,12.827,12.962,12.79,12.941,1650000.0
2007-08-02 11:20:00,12.91,12.999,12.781,12.814,1800000.0
2007-08-02 11:25:00,12.868,12.965,12.776,12.919,900000.0
2007-08-02 11:30:00,12.913,12.935,12.774,12.89,1950000.0
2007-08-02 11:35:00,12.862,12.934,12.757,12.831,2150000.0
2007-08-02 11:40:00,12.843,12.929,12.758,12.857,2050000.0
2007-08-02 11:45:00,12.806,12.977,12.748,12.874,1850000.0
2007-08-02 11:50:00,12.873,12.95,12.765,12.825,1650000.0
2007-08-02 11:55:00,12.866,12.953,12.776,12.886,1950000.0
2007-08-02 12:00:00,12.916,12.98,12.828,12.951,2600000.0
2007-08-02 12:05:00,12.943,13.049,12.858,12.903,1950000.0
2007-08-02 12:10:00,12.933,13.002,12.815,12.975,1700000.0
2007-08-02 12:15:00,12.887,12.98,12.798,12.841,2100000.0
2007-08-02 12:20:00,12.9,12.984,12.809,12.942,2350000.0
2007-08-02 12:25:00,12.956,12.972,12.822,12.966,2500000.0
2007-08-02 12:30:00,12.939,12.971,12.8,12.852,1950000.0
2007-08-02 12:35:00,12.968,12.991,12.798,12.908,2300000.0
2007-08-02 12:40:00,12.899,12.99,12.802,12.812,2200000.0
2007-08-02 12:45:00,12.897,13.017,12.783,12.832,2350000.0
2007-08-02 12:50:00,12.849,13.0,12.811,12.876,2300000.0
2007-08-02 12:55:00,12.827,12.937,12.788,12.915,1850000.0
2007-08-02 13:00:00,12.943,12.978,12.805,12.834,2250000.0
2007-08-02 13:05:00,12.842,12.974,12.773,12.831,2050000.0
2007-08-02 13:10:00,12.876,12.931,12.759,12.92,2250000.0
2007-08-02 13:15:00,12.857,12.957,12.789,12.822,1950000.0
2007-08-02 13:20:00,12.827,12.922,12.793,12.922,1300000.0
2007-08-02 13:25:00,12.903,12.957,12.771,12.888,2200000.0
2007-08-02 13:30:00,12.845,12.97,12.797,12.836,2150000.0
2007-08-02 13:35:00,12.848,13.019,12.781,12.916,2250000.0
2007-08-02 13:40:00,12.917,12.975,12.825,12.895,1900000.0
2007-08-02 13:45:00,12.866,13.014,12.821,12.931,1950000.0
2007-08-02 13:50:00,12.878,12.978,12.803,12.964,2000000.0
2007-08-02 13:55:00,12.895,12.986,12.828,12.969,1950000.0
2007-08-02 14:00:00,12.902,12.999,12.832,12.993,1500000.0
2007-08-02 14:05:00,12.963,12.991,12.824,12.883,2100000.0
2007-08-02 14:10:00,12.89,12.987,12.846,12.955,2000000.0
2007-08-02 14:15:00,12.873,13.04,12.831,12.981,2300000.0
2007-08-02 14:20:00,12.899,12.992,12.861,12.975,2000000.0
2007-08-02 14:25:00,12.866,13.001,12.854,12.891,2100000.0
2007-08-02 14:30:00,12.973,13.001,12.874,12.902,1850000.0
2007-08-02 14:35:00,12.95,13.005,12.833,12.993,2350000.0
2007-08-02 14:40:00,12.998,12.998,12.806,12.927,2250000.0
2007-08-02 14:45:00,12.925,12.985,12.791,12.791,2000000.0
2007-08-02 14:50:00,12.838,12.981,12.768,12.956,2150000.0
2007-08-02 14:55:00,12.917,12.99,12.823,12.975,2100000.0
2007-08-02 15:00:00,12.875,12.979,12.828,12.877,2300000.0
2007-08-02 15:05:00,12.825,12.978,12.825,12.862,2100000.0
2007-08-02 15:10:00,12.879,12.96,12.763,12.839,1800000.0
2007-08-02 15:15:00,12.945,12.968,12.788,12.796,1850000.0
2007-08-02 15:20:00,12.872,12.96,12.818,12.954,2200000.0
2007-08-02 15:25:00,12.942,12.986,12.821,12.877,2000000.0
2007-08-02 15:30:00,12.914,12.966,12.821,12.963,2300000.0
2007-08-02 15:35:00,12.936,12.991,12.823,12.978,2300000.0
2007-08-02 15:40:00,12.878,13.0,12.815,12.95,2000000.0
2007-08-02 15:45:00,12.888,12.987,12.823,12.964,2150000.0
2007-08-02 15:50:00,12.992,13.007,12.809,12.877,2300000.0
2007-08-02 15:55:00,12.845,13.008,12.815,12.897,2350000.0
2007-08-02 16:00:00,12.921,12.974,12.784,12.904,2100000.0
2007-08-02 16:05:00,12.953,12.953,12.78,12.935,2250000.0
2007-08-02 16:10:00,12.828,12.918,12.778,12.844,2200000.0
2007-08-02 16:15:00,12.914,12.939,12.786,12.916,2150000.0
2007-08-02 16:20:00,12.91,12.937,12.777,12.922,2350000.0
2007-08-02 16:25:00,12.891,12.977,12.764,12.838,2100000.0
2007-08-02 16:30:00,12.836,12.972,12.775,12.831,2250000.0
2007-08-02 16:35:00,12.887,12.95,12.797,12.911,2250000.0
2007-08-02 16:40:00,12.854,12.961,12.819,12.923,2100000.0
2007-08-02 16:45:00,12.86,12.956,12.741,12.816,2350000.0
2007-08-02 16:50:00,12.816,12.965,12.798,12.905,2000000.0
2007-08-02 16:55:00,12.91,12.938,12.761,12.814,2350000.0
2007-08-02 17:00:00,12.843,12.92,12.762,12.852,2200000.0
2007-08-02 17:05:00,12.935,12.938,12.75,12.789,2100000.0
2007-08-02 17:10:00,12.889,12.927,12.742,12.89,2050000.0
2007-08-02 17:15:00,12.769,12.978,12.749,12.86,2050000.0
2007-08-02 17:20:00,12.862,12.927,12.78,12.816,2250000.0
2007-08-02 17:25:00,12.907,12.97,12.796,12.962,2250000.0
2007-08-02 17:30:00,12.781,12.964,12.781,12.911,2200000.0
2007-08-02 17:35:00,12.89,12.95,12.814,12.84,1950000.0
2007-08-02 17:40:00,12.857,12.972,12.776,12.88,2200000.0
2007-08-02 17:45:00,12.862,12.954,12.787,12.905,1600000.0
2007-08-02 17:50:00,12.923,12.954,12.78,12.913,2200000.0
2007-08-02 17:55:00,12.936,12.976,12.781,12.93,1850000.0
2007-08-02 18:00:00,12.921,12.965,12.809,12.84,2200000.0
2007-08-02 18:05:00,12.921,12.966,12.818,12.957,2900000.0
2007-08-02 18:10:00,12.921,12.977,12.839,12.935,2200000.0
2007-08-02 18:15:00,12.907,12.971,12.791,12.94,2150000.0
2007-08-02 18:20:00,12.842,12.963,12.784,12.963,2000000.0
2007-08-02 18:25:00,12.864,12.979,12.797,12.837,2050000.0
2007-08-02 18:30:00,12.924,12.972,12.782,12.898,3150000.0
2007-08-02 18:35:00,12.856,12.986,12.79,12.901,2150000.0
2007-08-02 18:40:00,12.878,12.926,12.787,12.888,2150000.0
2007-08-02 18:45:00,12.843,12.948,12.776,12.931,1900000.0
2007-08-02 18:50:00,12.922,12.93,12.807,12.812,2250000.0
2007-08-02 18:55:00,12.798,12.932,12.753,12.827,1850000.0
2007-08-02 19:00:00,12.82,12.914,12.757,12.846,2000000.0
2007-08-02 19:05:00,12.785,12.902,12.754,12.786,1750000.0
2007-08-02 19:10:00,12.87,12.922,12.768,12.871,2050000.0
2007-08-02 19:15:00,12.827,12.918,12.752,12.897,1450000.0
2007-08-02 19:20:00,12.826,12.924,12.767,12.821,1950000.0
2007-08-02 19:25:00,12.879,12.935,12.771,12.853,1750000.0
2007-08-02 19:30:00,12.79,12.932,12.759,12.927,1350000.0
2007-08-02 19:35:00,12.924,12.934,12.764,12.817,1750000.0
2007-08-02 19:40:00,12.831,12.974,12.783,12.895,1850000.0
2007-08-02 19:45:00,12.933,12.967,12.826,12.831,1000000.0
2007-08-02 19:50:00,12.876,12.931,12.809,12.916,1250000.0
2007-08-02 19:55:00,12.899,12.948,12.801,12.801,1150000.0
2007-08-02 20:00:00,12.857,12.954,12.798,12.907,900000.0
2007-08-02 20:05:00,12.889,12.929,12.798,12.918,1350000.0
2007-08-02 20:10:00,12.921,12.94,12.783,12.916,800000.0
2007-08-02 20:15:00,12.78,12.922,12.78,12.901,1200000.0
2007-08-02 20:20:00,12.824,12.921,12.798,12.798,600000.0
2007-08-02 20:25:00,12.879,12.965,12.783,12.89,1550000.0
2007-08-02 20:30:00,12.792,12.922,12.786,12.797,1500000.0
2007-08-02 20:35:00,12.88,12.96,12.791,12.92,1250000.0
2007-08-02 20:40:00,12.801,12.914,12.753,12.814,1500000.0
2007-08-02 20:45:00,12.882,12.918,12.756,12.782,1500000.0
2007-08-02 20:50:00,12.911,12.963,12.785,12.915,2700000.0
2007-08-02 20:55:00,12.907,12.973,12.776,12.816,1450000.0
2007-08-02 21:00:00,12.879,12.932,12.755,12.803,1000000.0
2007-08-02 21:05:00,12.857,12.92,12.797,12.797,750000.0
2007-08-02 21:10:00,12.797,12.889,12.783,12.887,900000.0
2007-08-02 21:15:00,12.906,12.933,12.906,12.933,100000.0
2007-08-02 21:20:00,12.799,12.93,12.794,12.832,700000.0
2007-08-02 21:25:00,12.928,12.939,12.812,12.937,750000.0
2007-08-02 21:30:00,12.889,12.956,12.828,12.828,400000.0
2007-08-02 21:35:00,12.911,12.955,12.834,12.94,500000.0
2007-08-02 21:40:00,12.943,12.952,12.827,12.946,1000000.0
2007-08-02 21:45:00,12.943,12.944,12.824,12.854,700000.0
2007-08-02 21:50:00,12.826,12.901,12.826,12.836,200000.0
2007-08-02 21:55:00,12.974,12.974,12.841,12.963,1000000.0
2007-08-02 22:00:00,12.953,12.954,12.834,12.954,500000.0
2007-08-02 22:05:00,12.953,12.954,12.834,12.954,500000.0
2007-08-02 22:10:00,12.953,12.973,12.826,12.944,1150000.0
2007-08-02 22:15:00,12.94,12.94,12.816,12.816,300000.0
2007-08-02 22:20:00,12.953,12.954,12.834,12.954,1000000.0
2007-08-02 22:25:00,12.905,12.934,12.814,12.934,800000.0
2007-08-02 22:30:00,12.947,12.947,12.807,12.921,750000.0
2007-08-02 22:35:00,12.874,12.874,12.874,12.874,50000.0
2007-08-02 22:40:00,12.906,12.932,12.816,12.86,450000.0
2007-08-02 22:45:00,12.859,12.932,12.807,12.925,700000.0
2007-08-02 22:50:00,12.943,12.978,12.824,12.835,900000.0
2007-08-02 22:55:00,12.933,12.939,12.781,12.898,1200000.0
2007-08-02 23:00:00,12.875,12.942,12.817,12.936,600000.0
2007-08-02 23:05:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 23:10:00,12.803,12.908,12.803,12.84,300000.0
2007-08-02 23:15:00,12.94,12.941,12.821,12.941,500000.0
2007-08-02 23:20:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 23:25:00,12.87,12.904,12.798,12.904,450000.0
2007-08-02 23:30:00,12.858,12.858,12.858,12.858,100000.0
2007-08-02 23:35:00,12.944,12.952,12.831,12.952,500000.0
2007-08-02 23:40:00,12.943,12.944,12.824,12.944,500000.0
2007-08-02 23:50:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 00:00:00,12.818,12.897,12.818,12.85,350000.0
2007-08-03 00:05:00,12.906,12.958,12.836,12.954,600000.0
2007-08-03 00:10:00,12.944,12.971,12.828,12.931,1050000.0
2007-08-03 00:15:00,12.953,12.953,12.953,12.953,50000.0
2007-08-03 00:20:00,12.953,12.954,12.821,12.821,1250000.0
2007-08-03 00:25:00,12.943,12.944,12.824,12.944,500000.0
2007-08-03 00:30:00,12.953,12.963,12.834,12.851,750000.0
2007-08-03 00:35:00,12.964,12.972,12.851,12.972,500000.0
2007-08-03 00:40:00,12.869,12.919,12.813,12.919,400000.0
2007-08-03 00:45:00,12.963,12.964,12.844,12.964,500000.0
2007-08-03 00:50:00,12.953,12.954,12.792,12.818,950000.0
2007-08-03 00:55:00,12.928,12.928,12.824,12.909,250000.0
2007-08-03 01:00:00,12.911,12.922,12.86,12.922,150000.0
2007-08-03 01:10:00,12.859,12.932,12.859,12.896,150000.0
2007-08-03 01:15:00,12.863,12.908,12.795,12.906,900000.0
2007-08-03 01:20:00,12.906,12.909,12.803,12.909,500000.0
2007-08-03 01:25:00,12.83,12.922,12.804,12.855,700000.0
2007-08-03 01:30:00,12.889,12.903,12.765,12.795,550000.0
2007-08-03 01:35:00,12.925,12.938,12.815,12.931,400000.0
2007-08-03 01:40:00,12.855,13.0,12.77,12.84,1700000.0
2007-08-03 01:45:00,12.885,12.885,12.827,12.827,150000.0
2007-08-03 01:50:00,12.921,12.923,12.81,12.883,650000.0
2007-08-03 01:55:00,12.857,12.917,12.808,12.909,800000.0
2007-08-03 02:00:00,12.953,12.954,12.804,12.924,1000000.0
2007-08-03 02:05:00,12.933,12.934,12.814,12.934,500000.0
2007-08-03 02:10:00,12.861,12.954,12.848,12.87,450000.0
2007-08-03 02:20:00,12.874,12.944,12.807,12.864,800000.0
2007-08-03 02:30:00,12.961,12.961,12.803,12.854,1000000.0
2007-08-03 02:35:00,12.928,12.932,12.799,12.932,400000.0
2007-08-03 02:40:00,12.917,12.961,12.814,12.832,450000.0
2007-08-03 02:45:00,12.88,12.961,12.857,12.94,450000.0
2007-08-03 02:50:00,12.881,12.954,12.834,12.954,900000.0
2007-08-03 02:55:00,12.817,12.905,12.812,12.905,300000.0
2007-08-03 03:00:00,12.85,12.969,12.806,12.835,350000.0
2007-08-03 03:05:00,12.882,12.897,12.882,12.897,100000.0
2007-08-03 03:15:00,12.94,12.94,12.799,12.911,450000.0
2007-08-03 03:20:00,12.963,12.963,12.834,12.954,1000000.0
2007-08-03 03:25:00,12.945,12.968,12.826,12.854,850000.0
2007-08-03 03:30:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 03:35:00,12.793,12.894,12.793,12.894,200000.0
2007-08-03 03:40:00,12.869,12.938,12.816,12.935,700000.0
2007-08-03 03:45:00,12.946,12.946,12.831,12.889,350000.0
2007-08-03 03:50:00,12.942,12.943,12.823,12.943,900000.0
2007-08-03 03:55:00,12.937,12.937,12.79,12.909,850000.0
2007-08-03 04:00:00,12.944,12.952,12.806,12.806,1250000.0
2007-08-03 04:05:00,12.862,12.932,12.785,12.915,1100000.0
2007-08-03 04:10:00,12.829,12.908,12.807,12.875,200000.0
2007-08-03 04:15:00,12.943,12.944,12.824,12.833,600000.0
2007-08-03 04:20:00,12.85,12.949,12.85,12.892,200000.0
2007-08-03 04:30:00,12.951,12.952,12.823,12.836,750000.0
2007-08-03 04:40:00,12.943,12.944,12.824,12.87,750000.0
2007-08-03 04:45:00,12.875,12.903,12.826,12.896,300000.0
2007-08-03 04:50:00,12.953,12.954,12.786,12.815,1000000.0
2007-08-03 04:55:00,12.963,12.964,12.844,12.964,500000.0
2007-08-03 05:00:00,12.953,12.954,12.797,12.797,1250000.0
2007-08-03 05:05:00,12.948,12.95,12.819,12.939,650000.0
2007-08-03 05:10:00,12.943,12.944,12.824,12.899,600000.0
2007-08-03 05:15:00,12.901,12.908,12.821,12.908,350000.0
2007-08-03 05:20:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 05:25:00,12.949,12.949,12.905,12.905,100000.0
2007-08-03 05:30:00,12.859,12.952,12.827,12.946,750000.0
2007-08-03 05:40:00,12.953,12.954,12.826,12.944,1000000.0
2007-08-03 05:50:00,12.885,12.916,12.885,12.916,100000.0
2007-08-03 05:55:00,12.953,12.954,12.805,12.845,1100000.0
2007-08-03 06:00:00,12.953,12.954,12.834,12.954,500000.0
2007-08-03 06:05:00,12.867,12.924,12.859,12.919,250000.0
2007-08-03 06:10:00,12.948,12.948,12.783,12.884,1050000.0
2007-08-03 06:15:00,12.803,12.915,12.789,12.831,850000.0
2007-08-03 06:20:00,12.9,12.921,12.792,12.919,850000.0
2007-08-03 06:25:00,12.921,12.921,12.812,12.915,300000.0
2007-08-03 06:30:00,12.907,12.937,12.793,12.879,550000.0
2007-08-03 06:35:00,12.869,12.986,12.831,12.917,950000.0
2007-08-03 06:40:00,12.883,12.912,12.785,12.89,850000.0
2007-08-03 06:45:00,12.908,12.951,12.783,12.919,1100000.0
2007-08-03 06:50:00,12.93,12.949,12.746,12.949,1000000.0
2007-08-03 06:55:00,12.844,12.931,12.788,12.901,1400000.0
2007-08-03 07:00:00,12.936,12.936,12.813,12.919,1350000.0
2007-08-03 07:05:00,12.923,12.928,12.789,12.828,1650000.0
2007-08-03 07:10:00,12.936,12.936,12.815,12.874,1050000.0
2007-08-03 07:15:00,12.881,12.923,12.78,12.907,1100000.0
2007-08-03 07:20:00,12.946,12.956,12.834,12.834,550000.0
2007-08-03 07:25:00,12.899,12.943,12.795,12.943,700000.0
2007-08-03 07:30:00,12.88,12.95,12.791,12.794,1200000.0
2007-08-03 07:35:00,12.824,12.918,12.793,12.793,1100000.0
2007-08-03 07:40:00,12.893,12.962,12.815,12.948,1150000.0
2007-08-03 07:45:00,12.852,12.901,12.778,12.857,650000.0
2007-08-03 07:50:00,12.892,12.975,12.832,12.892,1150000.0
2007-08-03 07:55:00,12.901,12.943,12.793,12.911,1100000.0
2007-08-03 08:00:00,12.941,12.961,12.8,12.844,1200000.0
2007-08-03 08:05:00,12.946,12.96,12.805,12.929,1500000.0
2007-08-03 08:10:00,12.926,12.926,12.791,12.797,400000.0
2007-08-03 08:15:00,12.913,12.964,12.818,12.951,750000.0
2007-08-03 08:20:00,12.972,12.972,12.798,12.798,500000.0
2007-08-03 08:25:00,12.927,12.94,12.796,12.88,1000000.0
2007-08-03 08:30:00,12.831,12.969,12.826,12.916,1800000.0
2007-08-03 08:35:00,12.854,12.964,12.8,12.852,1650000.0
2007-08-03 08:40:00,12.879,12.961,12.819,12.934,1200000.0
2007-08-03 08:45:00,12.919,12.963,12.78,12.868,1400000.0
2007-08-03 08:50:00,12.871,12.958,12.802,12.924,1350000.0
2007-08-03 08:55:00,12.89,12.94,12.806,12.867,850000.0
2007-08-03 09:00:00,12.963,12.968,12.829,12.839,1900000.0
2007-08-03 09:05:00,12.941,12.955,12.835,12.938,400000.0
2007-08-03 09:10:00,12.878,12.954,12.803,12.936,1600000.0
2007-08-03 09:15:00,12.858,12.942,12.803,12.831,2300000.0
2007-08-03 09:20:00,12.961,12.961,12.819,12.883,1750000.0
2007-08-03 09:25:00,12.939,12.963,12.829,12.95,1450000.0
2007-08-03 09:30:00,12.892,12.989,12.816,12.849,1300000.0
2007-08-03 09:35:00,12.822,12.981,12.784,12.958,1850000.0
2007-08-03 09:40:00,12.878,13.017,12.813,12.894,1250000.0
2007-08-03 09:45:00,12.973,12.986,12.827,12.861,1250000.0
2007-08-03 09:50:00,12.89,12.989,12.844,12.947,1350000.0
2007-08-03 09:55:00,12.941,12.988,12.846,12.977,1700000.0
2007-08-03 10:00:00,12.96,13.002,12.83,12.859,2350000.0
2007-08-03 10:05:00,12.845,12.995,12.837,12.978,1750000.0
2007-08-03 10:10:00,12.957,13.01,12.836,12.868,2150000.0
2007-08-03 10:15:00,12.834,13.039,12.776,12.949,1250000.0
2007-08-03 10:20:00,12.866,12.977,12.83,12.977,1450000.0
2007-08-03 10:25:00,12.864,13.024,12.798,12.911,2350000.0
2007-08-03 10:30:00,12.935,12.942,12.822,12.878,400000.0
2007-08-03 10:35:00,12.953,12.954,12.808,12.942,1150000.0
2007-08-03 10:40:00,12.938,12.982,12.807,12.909,3150000.0
2007-08-03 10:45:00,12.904,12.985,12.808,12.87,1550000.0
2007-08-03 10:50:00,12.914,12.959,12.808,12.922,2300000.0
2007-08-03 10:55:00,12.92,12.93,12.782,12.782,450000.0
2007-08-03 11:00:00,12.878,12.981,12.806,12.929,1950000.0
2007-08-03 11:05:00,12.83,12.958,12.83,12.932,1050000.0
2007-08-03 11:10:00,12.828,12.99,12.808,12.935,2000000.0
2007-08-03 11:15:00,12.929,12.935,12.837,12.89,950000.0
2007-08-03 11:20:00,12.961,12.977,12.808,12.936,1850000.0
2007-08-03 11:25:00,12.838,12.96,12.795,12.96,1200000.0
2007-08-03 11:30:00,12.952,12.952,12.832,12.913,750000.0
2007-08-03 11:35:00,12.927,12.97,12.794,12.844,2150000.0
2007-08-03 11:40:00,12.873,12.947,12.784,12.893,1700000.0
2007-08-03 11:45:00,12.854,12.957,12.798,12.881,2200000.0
2007-08-03 11:50:00,12.907,12.965,12.787,12.876,1200000.0
2007-08-03 11:55:00,12.867,12.979,12.811,12.862,1950000.0
2007-08-03 12:00:00,12.921,12.981,12.828,12.953,2600000.0
2007-08-03 12:05:00,12.941,12.981,12.79,12.879,1950000.0
2007-08-03 12:10:00,12.924,12.973,12.778,12.968,1700000.0
2007-08-03 12:15:00,12.85,12.962,12.797,12.864,1650000.0
2007-08-03 12:20:00,12.871,12.977,12.805,12.944,1950000.0
2007-08-03 12:25:00,12.949,12.973,12.808,12.951,2500000.0
2007-08-03 12:30:00,12.926,12.937,12.814,12.82,1600000.0
2007-08-03 12:35:00,12.951,12.983,12.793,12.894,1800000.0
2007-08-03 12:40:00,12.878,12.93,12.786,12.808,1950000.0
2007-08-03 12:45:00,12.861,12.958,12.801,12.846,1800000.0
2007-08-03 12:50:00,12.825,12.942,12.801,12.878,2300000.0
2007-08-03 12:55:00,12.796,12.923,12.79,12.812,1650000.0
2007-08-03 13:00:00,12.901,12.982,12.781,12.838,2250000.0
2007-08-03 13:05:00,12.827,12.968,12.788,12.839,2050000.0
2007-08-03 13:10:00,12.856,12.942,12.736,12.929,2250000.0
2007-08-03 13:15:00,12.865,12.952,12.804,12.88,1550000.0
2007-08-03 13:20:00,12.837,12.97,12.803,12.932,1700000.0
2007-08-03 13:25:00,12.935,12.951,12.788,12.908,2000000.0
2007-08-03 13:30:00,12.836,12.976,12.803,12.852,2150000.0
2007-08-03 13:35:00,12.836,12.972,12.779,12.961,1200000.0
2007-08-03 13:40:00,12.903,12.943,12.808,12.863,1050000.0
2007-08-03 13:45:00,12.927,12.953,12.789,12.919,1100000.0
2007-08-03 13:50:00,12.861,12.941,12.778,12.934,1200000.0
2007-08-03 13:55:00,12.902,12.951,12.767,12.901,1550000.0
2007-08-03 14:00:00,12.866,12.954,12.789,12.904,1250000.0
2007-08-03 14:05:00,12.943,12.997,12.765,12.849,2100000.0
2007-08-03 14:10:00,12.828,12.948,12.758,12.896,1650000.0
2007-08-03 14:15:00,12.791,13.01,12.76,12.945,2300000.0
2007-08-03 14:20:00,12.837,12.966,12.837,12.93,1450000.0
2007-08-03 14:25:00,12.82,12.975,12.798,12.817,2100000.0
2007-08-03 14:30:00,12.93,12.99,12.829,12.87,1850000.0
2007-08-03 14:35:00,12.956,12.974,12.807,12.941,2350000.0
2007-08-03 14:40:00,12.966,12.971,12.822,12.916,2250000.0
2007-08-03 14:45:00,12.891,12.965,12.78,12.828,2000000.0
2007-08-03 14:50:00,12.884,12.972,12.818,12.968,2150000.0
2007-08-03 14:55:00,12.925,12.967,12.809,12.967,2250000.0
2007-08-03 15:00:00,12.847,13.015,12.807,12.895,2300000.0
2007-08-03 15:05:00,12.901,13.017,12.866,12.884,2100000.0
2007-08-03 15:10:00,12.897,12.98,12.806,12.837,1950000.0
2007-08-03 15:15:00,12.951,12.988,12.785,12.802,2000000.0
2007-08-03 15:20:00,12.897,12.993,12.855,12.993,2200000.0
2007-08-03 15:25:00,12.978,12.996,12.83,12.874,2000000.0
2007-08-03 15:30:00,12.947,13.01,12.842,12.986,2300000.0
2007-08-03 15:35:00,12.984,13.115,12.87,13.085,2300000.0
2007-08-03 15:40:00,12.974,13.098,12.896,13.061,2000000.0
2007-08-03 15:45:00,13.067,13.169,12.97,13.125,1850000.0
2007-08-03 15:50:00,13.116,13.129,12.97,13.06,2350000.0
2007-08-03 15:55:00,12.975,13.147,12.975,13.025,2350000.0
2007-08-03 16:00:00,13.067,13.119,12.91,13.063,2250000.0
2007-08-03 16:05:00,13.096,13.114,12.966,13.096,2250000.0
2007-08-03 16:10:00,12.998,13.079,12.904,12.973,2200000.0
2007-08-03 16:15:00,13.074,13.104,12.934,13.077,2150000.0
2007-08-03 16:20:00,13.071,13.1,12.95,13.071,2350000.0
2007-08-03 16:25:00,13.055,13.148,12.924,12.991,2100000.0
2007-08-03 16:30:00,12.977,13.099,12.92,12.99,2250000.0
2007-08-03 16:35:00,12.988,13.065,12.908,13.051,2250000.0
2007-08-03 16:40:00,12.967,13.06,12.892,13.029,2100000.0
2007-08-03 16:45:00,12.962,13.016,12.833,12.867,2350000.0
2007-08-03 16:50:00,12.909,13.065,12.856,13.003,1850000.0
2007-08-03 16:55:00,12.998,13.025,12.857,12.912,2350000.0
2007-08-03 17:00:00,12.935,13.036,12.861,12.97,2200000.0
2007-08-03 17:05:00,13.014,13.06,12.851,12.936,2050000.0
2007-08-03 17:10:00,13.013,13.045,12.89,13.022,2150000.0
2007-08-03 17:15:00,12.933,13.03,12.89,12.954,2050000.0
2007-08-03 17:20:00,12.972,13.07,12.876,12.904,2250000.0
2007-08-03 17:25:00,13.03,13.066,12.873,13.042,2250000.0
2007-08-03 17:30:00,12.912,13.088,12.879,13.088,2300000.0
2007-08-03 17:35:00,13.032,13.069,12.94,12.971,2050000.0
2007-08-03 17:40:00,12.963,13.087,12.913,13.022,2200000.0
2007-08-03 17:45:00,12.956,13.064,12.912,13.011,2050000.0
2007-08-03 17:50:00,13.005,13.047,12.876,13.026,2200000.0
2007-08-03 17:55:00,13.044,13.078,12.901,13.058,2050000.0
2007-08-03 18:00:00,13.025,13.071,12.909,12.966,2200000.0
2007-08-03 18:05:00,13.025,13.094,12.907,13.06,2900000.0
2007-08-03 18:10:00,13.027,13.122,12.924,13.056,2200000.0
2007-08-03 18:15:00,12.992,13.07,12.915,13.043,2150000.0
2007-08-03 18:20:00,12.953,13.067,12.877,13.057,1900000.0
2007-08-03 18:25:00,12.981,13.059,12.919,12.985,2000000.0
2007-08-03 18:30:00,13.025,13.075,12.912,13.042,3150000.0
2007-08-03 18:35:00,12.977,13.072,12.893,13.007,2150000.0
2007-08-03 18:40:00,12.978,13.078,12.909,13.015,2250000.0
2007-08-03 18:45:00,12.97,13.048,12.91,13.038,1900000.0
2007-08-03 18:50:00,13.015,13.044,12.902,12.925,2250000.0
2007-08-03 18:55:00,12.914,13.061,12.914,12.967,1850000.0
2007-08-03 19:00:00,12.993,13.087,12.901,12.988,1650000.0
2007-08-03 19:05:00,12.915,13.081,12.906,12.944,1850000.0
2007-08-03 19:10:00,12.997,13.072,12.899,13.01,1950000.0
2007-08-03 19:15:00,12.975,13.063,12.885,13.05,1750000.0
2007-08-03 19:20:00,12.993,13.089,12.918,12.995,1750000.0
2007-08-03 19:25:00,13.051,13.067,12.91,12.975,2150000.0
2007-08-03 19:30:00,12.941,13.084,12.894,13.029,1800000.0
2007-08-03 19:35:00,13.062,13.062,12.894,12.906,1700000.0
2007-08-03 19:40:00,12.96,13.101,12.936,13.022,2250000.0
2007-08-03 19:45:00,13.016,13.094,12.939,12.968,1000000.0
2007-08-03 19:50:00,13.008,13.08,12.923,13.073,1600000.0
2007-08-03 19:55:00,13.061,13.11,12.94,12.958,2050000.0
2007-08-03 20:00:00,13.087,13.102,12.919,12.983,900000.0
2007-08-03 20:05:00,12.928,13.1,12.928,13.048,1100000.0
2007-08-03 20:10:00,12.949,13.123,12.949,13.061,1800000.0
2007-08-03 20:15:00,13.068,13.115,12.973,13.077,1100000.0
2007-08-03 20:20:00,13.074,13.112,12.965,13.082,1200000.0
2007-08-03 20:25:00,13.069,13.144,12.99,13.107,1250000.0
2007-08-03 20:30:00,13.046,13.059,12.965,12.982,800000.0
2007-08-03 20:35:00,13.038,13.092,12.953,13.055,1400000.0
2007-08-03 20:40:00,13.048,13.074,12.968,12.968,1050000.0
2007-08-03 20:45:00,13.036,13.104,12.942,12.969,1000000.0
2007-08-03 20:50:00,13.066,13.107,12.969,13.107,850000.0
2007-08-03 20:55:00,13.074,13.109,12.993,12.996,600000.0
2007-08-03 21:00:00,13.059,13.134,12.978,12.978,650000.0
2007-08-03 21:05:00,13.103,13.125,12.993,13.005,400000.0
2007-08-03 21:10:00,12.967,13.085,12.957,13.059,900000.0
2007-08-03 21:15:00,13.049,13.099,12.954,13.099,950000.0
2007-08-03 21:20:00,12.979,13.12,12.974,13.104,950000.0
2007-08-03 21:25:00,13.051,13.051,12.983,12.994,200000.0
2007-08-03 21:30:00,13.016,13.112,12.924,12.995,1650000.0
2007-08-03 21:35:00,13.059,13.092,12.958,12.96,1150000.0
2007-08-03 21:40:00,12.979,13.099,12.976,13.099,750000.0
2007-08-03 21:45:00,13.03,13.077,12.939,12.96,1000000.0
2007-08-03 21:50:00,12.933,13.089,12.932,13.089,600000.0
2007-08-03 21:55:00,13.032,13.086,12.946,13.04,650000.0
2007-08-03 22:00:00,13.003,13.082,12.976,13.064,550000.0
2007-08-03 22:05:00,13.036,13.036,12.927,12.959,500000.0
2007-08-03 22:10:00,13.081,13.081,12.923,13.017,1300000.0
2007-08-03 22:15:00,12.961,13.038,12.96,13.033,600000.0
2007-08-03 22:20:00,13.004,13.019,12.897,12.985,600000.0
2007-08-03 22:25:00,13.046,13.046,12.918,13.039,850000.0
2007-08-03 22:30:00,13.039,13.044,12.901,13.026,800000.0
2007-08-03 22:35:00,12.919,13.049,12.844,12.952,1000000.0
2007-08-03 22:40:00,12.987,13.04,12.896,12.957,650000.0
2007-08-03 22:45:00,12.952,12.993,12.872,12.993,550000.0
2007-08-03 22:50:00,12.986,12.995,12.889,12.978,300000.0
2007-08-03 22:55:00,13.028,13.034,12.885,13.003,950000.0
2007-08-05 23:00:00,13.033,13.034,12.914,12.999,850000.0
2007-08-05 23:10:00,12.893,12.998,12.893,12.931,400000.0
2007-08-05 23:15:00,13.042,13.042,12.917,13.036,500000.0
2007-08-05 23:20:00,13.033,13.034,12.914,12.92,600000.0
2007-08-05 23:30:00,13.033,13.034,12.914,13.034,500000.0
2007-08-05 23:40:00,13.033,13.034,12.914,13.034,500000.0
2007-08-05 23:45:00,13.028,13.028,12.888,12.946,200000.0
2007-08-05 23:50:00,13.033,13.034,12.914,13.034,500000.0
2007-08-05 23:55:00,12.93,13.032,12.902,13.032,700000.0
2007-08-06 00:00:00,13.007,13.079,12.936,13.06,1100000.0
2007-08-06 00:05:00,12.985,13.087,12.951,12.99,500000.0
2007-08-06 00:10:00,13.023,13.088,12.946,12.991,1350000.0
2007-08-06 00:15:00,13.078,13.079,12.949,13.069,1000000.0
2007-08-06 00:20:00,12.938,13.07,12.938,12.938,400000.0
2007-08-06 00:25:00,12.966,13.049,12.943,13.049,650000.0
2007-08-06 00:30:00,12.965,13.075,12.948,13.049,500000.0
2007-08-06 00:35:00,12.976,13.069,12.924,13.042,550000.0
2007-08-06 00:40:00,12.949,13.078,12.893,12.939,1150000.0
2007-08-06 00:45:00,12.936,13.026,12.936,12.943,300000.0
2007-08-06 00:50:00,13.033,13.034,12.914,13.034,500000.0
2007-08-06 00:55:00,13.05,13.05,13.018,13.018,100000.0
2007-08-06 01:00:00,13.033,13.034,12.914,13.034,1150000.0
2007-08-06 01:05:00,13.044,13.052,12.931,13.052,500000.0
2007-08-06 01:10:00,13.037,13.055,12.931,13.055,500000.0
2007-08-06 01:15:00,12.984,13.049,12.928,13.049,1150000.0
2007-08-06 01:20:00,12.914,13.054,12.914,13.046,750000.0
2007-08-06 01:25:00,13.004,13.055,12.948,13.015,850000.0
2007-08-06 01:30:00,13.033,13.088,12.963,12.974,450000.0
2007-08-06 01:35:00,13.064,13.07,12.954,13.056,750000.0
2007-08-06 01:40:00,12.923,13.064,12.898,12.959,1450000.0
2007-08-06 01:45:00,13.05,13.066,12.936,12.982,350000.0
2007-08-06 01:50:00,13.014,13.063,12.914,12.96,1000000.0
2007-08-06 01:55:00,13.026,13.077,12.928,13.034,1500000.0
2007-08-06 02:00:00,13.029,13.041,12.92,12.998,950000.0
2007-08-06 02:05:00,12.96,13.063,12.934,13.034,1300000.0
2007-08-06 02:10:00,13.005,13.041,12.959,12.959,550000.0
2007-08-06 02:15:00,12.945,13.121,12.945,12.974,1450000.0
2007-08-06 02:20:00,12.964,13.037,12.931,13.025,300000.0
2007-08-06 02:25:00,12.92,13.026,12.89,13.007,750000.0
2007-08-06 02:30:00,12.979,13.01,12.903,12.946,700000.0
2007-08-06 02:35:00,13.018,13.031,12.925,12.995,450000.0
2007-08-06 02:40:00,13.019,13.019,12.903,12.96,1050000.0
2007-08-06 02:45:00,13.008,13.04,13.008,13.04,100000.0
2007-08-06 02:50:00,13.019,13.043,12.913,13.043,800000.0
2007-08-06 02:55:00,13.017,13.036,12.923,12.989,450000.0
2007-08-06 03:00:00,13.011,13.055,12.928,13.055,850000.0
2007-08-06 03:05:00,12.95,13.053,12.95,13.053,450000.0
2007-08-06 03:10:00,12.962,13.069,12.915,13.058,1200000.0
2007-08-06 03:15:00,13.026,13.026,12.916,12.975,400000.0
2007-08-06 03:20:00,13.023,13.044,12.908,12.951,550000.0
2007-08-06 03:25:00,13.059,13.067,13.059,13.067,100000.0
2007-08-06 03:30:00,13.029,13.029,12.923,12.956,550000.0
2007-08-06 03:35:00,13.023,13.055,13.023,13.055,100000.0
2007-08-06 03:40:00,13.029,13.029,12.913,12.985,900000.0
2007-08-06 03:45:00,13.021,13.063,12.929,13.033,900000.0
2007-08-06 03:50:00,12.973,13.022,12.942,12.957,350000.0
2007-08-06 03:55:00,13.026,13.026,12.934,12.934,300000.0
2007-08-06 04:00:00,12.934,13.039,12.933,12.96,550000.0
2007-08-06 04:05:00,12.96,13.063,12.956,12.978,700000.0
2007-08-06 04:10:00,12.979,13.049,12.94,13.005,600000.0
2007-08-06 04:20:00,13.029,13.029,12.923,12.995,450000.0
2007-08-06 04:30:00,13.029,13.029,12.923,12.995,450000.0
2007-08-06 04:35:00,13.035,13.039,12.933,13.005,750000.0
2007-08-06 04:40:00,13.039,13.039,12.933,13.005,450000.0
2007-08-06 04:45:00,13.032,13.061,12.915,12.947,1200000.0
2007-08-06 04:50:00,13.062,13.068,12.998,13.009,500000.0
2007-08-06 04:55:00,13.044,13.044,12.993,13.04,400000.0
2007-08-06 05:00:00,13.046,13.062,12.953,13.019,450000.0
2007-08-06 05:10:00,13.049,13.049,12.933,12.964,950000.0
2007-08-06 05:15:00,13.004,13.082,12.974,13.036,600000.0
2007-08-06 05:20:00,13.072,13.079,12.941,12.999,450000.0
2007-08-06 05:25:00,13.031,13.082,12.941,13.079,850000.0
2007-08-06 05:30:00,13.079,13.079,12.988,12.988,400000.0
2007-08-06 05:35:00,12.946,13.056,12.933,13.01,1000000.0
2007-08-06 05:40:00,13.058,13.063,12.994,13.063,150000.0
2007-08-06 05:45:00,12.97,13.073,12.97,13.073,350000.0
2007-08-06 05:50:00,12.978,13.051,12.978,13.047,200000.0
2007-08-06 05:55:00,13.067,13.067,12.954,13.041,400000.0
2007-08-06 06:00:00,13.035,13.054,12.98,13.054,200000.0
2007-08-06 06:10:00,13.072,13.072,12.943,13.01,600000.0
2007-08-06 06:20:00,12.953,13.071,12.928,13.019,1050000.0
2007-08-06 06:25:00,12.95,13.078,12.938,13.016,1200000.0
2007-08-06 06:30:00,13.069,13.069,12.891,13.021,800000.0
2007-08-06 06:35:00,12.951,13.039,12.909,12.909,650000.0
2007-08-06 06:40:00,13.069,13.069,13.04,13.04,100000.0
2007-08-06 06:45:00,13.003,13.032,12.903,12.917,1150000.0
2007-08-06 06:50:00,12.945,13.063,12.923,13.023,850000.0
2007-08-06 06:55:00,12.918,13.074,12.918,13.019,1000000.0
2007-08-06 07:00:00,12.966,13.079,12.928,13.038,850000.0
2007-08-06 07:05:00,13.055,13.076,12.935,13.046,1300000.0
2007-08-06 07:10:00,12.968,13.072,12.9,12.9,950000.0
2007-08-06 07:15:00,12.936,13.047,12.919,12.964,900000.0
2007-08-06 07:20:00,13.047,13.061,12.909,13.013,1300000.0
2007-08-06 07:25:00,12.951,13.074,12.941,12.941,1450000.0
2007-08-06 07:30:00,13.039,13.063,12.933,13.001,1400000.0
2007-08-06 07:35:00,13.014,13.038,12.905,12.972,850000.0
2007-08-06 07:40:00,13.034,13.054,12.93,12.93,1100000.0
2007-08-06 07:45:00,13.046,13.073,12.913,12.918,900000.0
2007-08-06 07:50:00,13.069,13.069,12.918,12.918,1450000.0
2007-08-06 07:55:00,12.943,13.045,12.943,13.045,250000.0
2007-08-06 08:00:00,12.96,13.094,12.873,13.025,2050000.0
2007-08-06 08:05:00,13.059,13.059,12.936,12.994,1200000.0
2007-08-06 08:10:00,12.965,13.076,12.939,13.009,500000.0
2007-08-06 08:15:00,13.042,13.092,12.923,12.97,2250000.0
2007-08-06 08:20:00,12.965,13.094,12.946,13.054,1700000.0
2007-08-06 08:25:00,12.984,13.088,12.904,12.951,1200000.0
2007-08-06 08:30:00,13.002,13.102,12.934,13.06,1900000.0
2007-08-06 08:35:00,12.972,13.146,12.938,13.0,1750000.0
2007-08-06 08:40:00,13.1,13.112,12.995,13.035,1250000.0
2007-08-06 08:45:00,13.065,13.105,12.957,13.043,1900000.0
2007-08-06 08:50:00,12.983,13.114,12.929,13.006,1450000.0
2007-08-06 08:55:00,13.036,13.114,12.946,12.998,1600000.0
2007-08-06 09:00:00,13.047,13.111,12.96,12.975,1850000.0
2007-08-06 09:05:00,12.964,13.079,12.941,13.028,2250000.0
2007-08-06 09:10:00,13.059,13.094,12.931,12.986,1900000.0
2007-08-06 09:15:00,13.057,13.104,12.913,12.996,2150000.0
2007-08-06 09:20:00,13.042,13.089,12.911,13.012,2150000.0
2007-08-06 09:25:00,13.025,13.074,12.887,12.986,3150000.0
2007-08-06 09:30:00,12.993,13.056,12.878,12.978,1550000.0
2007-08-06 09:35:00,13.036,13.065,12.915,12.97,1800000.0
2007-08-06 09:40:00,13.037,13.111,12.924,12.987,2150000.0
2007-08-06 09:45:00,13.032,13.075,12.92,13.047,2200000.0
2007-08-06 09:50:00,13.059,13.094,12.899,13.025,2900000.0
2007-08-06 09:55:00,12.937,13.078,12.911,13.038,2200000.0
2007-08-06 10:00:00,13.062,13.077,12.919,13.077,1850000.0
2007-08-06 10:05:00,13.041,13.114,12.914,13.071,2200000.0
2007-08-06 10:10:00,13.043,13.08,12.878,12.959,1650000.0
2007-08-06 10:15:00,13.004,13.081,12.899,12.955,2200000.0
2007-08-06 10:20:00,12.982,13.064,12.941,13.0,1950000.0
2007-08-06 10:25:00,13.084,13.128,12.939,12.983,1850000.0
2007-08-06 10:30:00,13.095,13.118,12.899,13.041,2250000.0
2007-08-06 10:35:00,12.986,13.157,12.918,13.041,2250000.0
2007-08-06 10:40:00,13.031,13.127,12.914,12.938,2050000.0
2007-08-06 10:45:00,13.057,13.103,12.904,13.038,2050000.0
2007-08-06 10:50:00,12.963,13.12,12.922,13.108,1950000.0
2007-08-06 10:55:00,12.991,13.1,12.934,13.041,2200000.0
2007-08-06 11:00:00,13.001,13.121,12.962,13.045,2350000.0
2007-08-06 11:05:00,13.008,13.079,12.938,12.987,1250000.0
2007-08-06 11:10:00,12.967,13.085,12.926,12.98,2350000.0
2007-08-06 11:15:00,13.074,13.122,12.959,13.013,2100000.0
2007-08-06 11:20:00,13.064,13.117,12.904,13.052,1750000.0
2007-08-06 11:25:00,12.96,13.11,12.957,13.006,2250000.0
2007-08-06 11:30:00,13.043,13.155,12.952,13.097,2100000.0
2007-08-06 11:35:00,13.09,13.123,12.945,13.123,2350000.0
2007-08-06 11:40:00,13.098,13.13,12.982,13.093,2100000.0
2007-08-06 11:45:00,12.996,13.111,12.929,12.981,2200000.0
2007-08-06 11:50:00,13.078,13.111,12.915,13.111,2250000.0
2007-08-06 11:55:00,13.038,13.128,12.94,13.054,2100000.0
2007-08-06 12:00:00,13.031,13.128,12.938,12.975,2350000.0
2007-08-06 12:05:00,13.045,13.149,12.959,13.098,1950000.0
2007-08-06 12:10:00,13.103,13.119,12.932,13.088,1850000.0
2007-08-06 12:15:00,13.076,13.107,12.962,12.962,2000000.0
2007-08-06 12:20:00,13.111,13.141,12.955,13.052,2300000.0
2007-08-06 12:25:00,13.101,13.117,12.909,13.076,2300000.0
2007-08-06 12:30:00,13.026,13.138,12.965,13.094,2000000.0
2007-08-06 12:35:00,13.116,13.116,12.959,13.002,2200000.0
2007-08-06 12:40:00,12.994,13.136,12.946,13.076,1850000.0
2007-08-06 12:45:00,12.973,13.145,12.935,12.988,1600000.0
2007-08-06 12:50:00,13.008,13.155,12.913,12.929,2100000.0
2007-08-06 12:55:00,13.035,13.127,12.946,13.012,2300000.0
2007-08-06 13:00:00,13.063,13.079,12.899,13.025,2100000.0
2007-08-06 13:05:00,13.097,13.113,12.969,13.014,2150000.0
2007-08-06 13:10:00,12.953,13.108,12.953,13.013,2000000.0
2007-08-06 13:15:00,13.047,13.088,12.921,13.066,2250000.0
2007-08-06 13:20:00,13.069,13.09,12.93,13.07,2350000.0
2007-08-06 13:25:00,13.005,13.089,12.953,13.064,1850000.0
2007-08-06 13:30:00,12.984,13.1,12.925,12.925,2100000.0
2007-08-06 13:35:00,13.074,13.097,12.933,12.981,1700000.0
2007-08-06 13:40:00,13.071,13.102,12.915,12.93,2300000.0
2007-08-06 13:45:00,13.031,13.105,12.906,12.938,2000000.0
2007-08-06 13:50:00,12.991,13.119,12.891,13.043,2100000.0
2007-08-06 13:55:00,13.061,13.099,12.928,13.017,1350000.0
2007-08-06 14:00:00,13.067,13.093,12.889,13.047,1950000.0
2007-08-06 14:05:00,13.09,13.094,12.926,12.98,2000000.0
2007-08-06 14:10:00,13.042,13.107,12.912,13.004,1950000.0
2007-08-06 14:15:00,13.016,13.09,12.929,13.025,1900000.0
2007-08-06 14:20:00,13.057,13.085,12.886,12.986,2250000.0
2007-08-06 14:25:00,12.98,13.1,12.899,12.982,2150000.0
2007-08-06 14:30:00,13.013,13.065,12.886,13.049,2000000.0
2007-08-06 14:35:00,13.084,13.084,12.89,12.911,2050000.0
2007-08-06 14:40:00,12.936,13.074,12.888,12.955,1950000.0
2007-08-06 14:45:00,13.032,13.091,12.862,12.962,2250000.0
2007-08-06 14:50:00,12.867,13.044,12.863,12.901,2050000.0
2007-08-06 14:55:00,12.886,13.059,12.877,13.015,2250000.0
2007-08-06 15:00:00,13.005,13.031,12.876,12.888,1850000.0
2007-08-06 15:05:00,12.959,13.024,12.872,12.91,2300000.0
2007-08-06 15:10:00,12.951,13.057,12.851,12.95,2350000.0
2007-08-06 15:15:00,12.923,13.038,12.861,12.983,2200000.0
2007-08-06 15:20:00,13.016,13.06,12.902,13.048,2300000.0
2007-08-06 15:25:00,12.939,13.039,12.912,13.031,1950000.0
2007-08-06 15:30:00,13.063,13.068,12.896,13.033,2500000.0
2007-08-06 15:35:00,12.993,13.048,12.83,12.926,2350000.0
2007-08-06 15:40:00,12.88,12.998,12.835,12.878,2100000.0
2007-08-06 15:45:00,12.949,12.996,12.786,12.946,2200000.0
2007-08-06 15:50:00,12.894,12.993,12.838,12.945,1950000.0
2007-08-06 15:55:00,12.955,12.955,12.759,12.926,2600000.0
2007-08-06 16:00:00,12.904,12.976,12.816,12.879,1950000.0
2007-08-06 16:05:00,12.929,12.963,12.798,12.916,2200000.0
2007-08-06 16:10:00,12.888,12.965,12.763,12.831,2200000.0
2007-08-06 16:15:00,12.911,12.948,12.763,12.848,2050000.0
2007-08-06 16:20:00,12.795,12.95,12.78,12.92,2150000.0
2007-08-06 16:25:00,12.9,12.969,12.824,12.959,1950000.0
2007-08-06 16:30:00,12.89,12.97,12.805,12.83,2050000.0
2007-08-06 16:35:00,12.901,12.959,12.749,12.929,2350000.0
2007-08-06 16:40:00,12.956,12.989,12.785,12.843,1650000.0
2007-08-06 16:45:00,12.935,12.988,12.766,12.766,2000000.0
2007-08-06 16:50:00,12.888,12.952,12.767,12.767,2150000.0
2007-08-06 16:55:00,12.951,12.956,12.766,12.859,1950000.0
2007-08-06 17:00:00,12.746,12.953,12.746,12.907,2450000.0
2007-08-06 17:05:00,12.819,12.964,12.737,12.874,3500000.0
2007-08-06 17:10:00,12.815,12.951,12.785,12.918,2000000.0
2007-08-06 17:15:00,12.947,13.002,12.79,12.939,3150000.0
2007-08-06 17:20:00,12.832,12.965,12.801,12.824,2450000.0
2007-08-06 17:25:00,12.912,12.957,12.797,12.929,2300000.0
2007-08-06 17:30:00,12.934,12.968,12.824,12.829,2800000.0
2007-08-06 17:35:00,12.927,12.927,12.746,12.829,2450000.0
2007-08-06 17:40:00,12.943,12.948,12.769,12.911,2000000.0
2007-08-06 17:45:00,12.797,12.947,12.775,12.907,1850000.0
2007-08-06 17:50:00,12.917,12.959,12.774,12.802,2050000.0
2007-08-06 17:55:00,12.819,12.95,12.761,12.909,2350000.0
2007-08-06 18:00:00,12.911,12.999,12.793,12.878,2100000.0
2007-08-06 18:05:00,12.9,12.939,12.764,12.815,1700000.0
2007-08-06 18:10:00,12.812,12.965,12.795,12.914,2100000.0
2007-08-06 18:15:00,12.834,12.943,12.777,12.827,1950000.0
2007-08-06 18:20:00,12.914,12.957,12.734,12.809,1850000.0
2007-08-06 18:25:00,12.831,12.964,12.805,12.879,2200000.0
2007-08-06 18:30:00,12.955,12.967,12.824,12.96,1900000.0
2007-08-06 18:35:00,12.871,12.976,12.785,12.976,1750000.0
2007-08-06 18:40:00,12.856,12.995,12.803,12.883,2300000.0
2007-08-06 18:45:00,12.95,12.996,12.826,12.866,1600000.0
2007-08-06 18:50:00,12.951,12.967,12.792,12.945,2300000.0
2007-08-06 18:55:00,12.8,12.959,12.771,12.92,2350000.0
2007-08-06 19:00:00,12.877,12.984,12.786,12.866,1600000.0
2007-08-06 19:05:00,12.83,12.963,12.798,12.873,1450000.0
2007-08-06 19:10:00,12.923,12.956,12.794,12.888,1950000.0
2007-08-06 19:15:00,12.893,12.962,12.797,12.888,1500000.0
2007-08-06 19:20:00,12.868,12.982,12.785,12.873,1450000.0
2007-08-06 19:25:00,12.949,12.965,12.798,12.823,2100000.0
2007-08-06 19:30:00,12.906,12.98,12.787,12.787,1100000.0
2007-08-06 19:35:00,12.941,12.945,12.778,12.945,800000.0
2007-08-06 19:40:00,12.832,12.943,12.788,12.883,1400000.0
2007-08-06 19:45:00,12.788,12.805,12.788,12.788,150000.0
2007-08-06 19:50:00,12.915,12.923,12.778,12.895,1750000.0
2007-08-06 19:55:00,12.894,12.929,12.753,12.871,1550000.0
2007-08-06 20:00:00,12.879,12.989,12.744,12.871,1700000.0
2007-08-06 20:05:00,12.878,12.914,12.778,12.841,1200000.0
2007-08-06 20:10:00,12.941,12.941,12.798,12.822,1100000.0
2007-08-06 20:15:00,12.892,12.913,12.764,12.81,1550000.0
2007-08-06 20:20:00,12.778,12.913,12.728,12.758,1350000.0
2007-08-06 20:25:00,12.836,12.916,12.748,12.793,1100000.0
2007-08-06 20:30:00,12.741,12.898,12.717,12.852,1550000.0
2007-08-06 20:35:00,12.754,12.906,12.747,12.747,600000.0
2007-08-06 20:40:00,12.885,12.923,12.769,12.908,1850000.0
2007-08-06 20:45:00,12.851,12.942,12.746,12.869,1450000.0
2007-08-06 20:50:00,12.838,12.93,12.754,12.916,1750000.0
2007-08-06 20:55:00,12.904,12.92,12.798,12.917,1800000.0
2007-08-06 21:00:00,12.904,12.943,12.808,12.864,1500000.0
2007-08-06 21:05:00,12.904,12.918,12.781,12.918,900000.0
2007-08-06 21:10:00,12.895,12.925,12.793,12.924,950000.0
2007-08-06 21:15:00,12.85,12.998,12.814,12.814,450000.0
2007-08-06 21:20:00,12.908,12.995,12.801,12.918,1300000.0
2007-08-06 21:25:00,12.894,12.94,12.801,12.801,500000.0
2007-08-06 21:30:00,12.915,12.938,12.828,12.938,350000.0
2007-08-06 21:35:00,12.885,12.913,12.788,12.889,1150000.0
2007-08-06 21:40:00,12.821,12.914,12.779,12.853,1200000.0
2007-08-06 21:45:00,12.904,12.904,12.803,12.803,300000.0
2007-08-06 21:50:00,12.917,12.929,12.824,12.894,700000.0
2007-08-06 21:55:00,12.833,12.914,12.808,12.833,550000.0
2007-08-06 22:00:00,12.84,12.95,12.84,12.95,450000.0
2007-08-06 22:05:00,12.921,12.958,12.823,12.901,450000.0
2007-08-06 22:10:00,12.919,12.924,12.806,12.806,650000.0
2007-08-06 22:20:00,12.919,12.959,12.813,12.959,800000.0
2007-08-06 22:25:00,12.929,12.938,12.849,12.849,450000.0
2007-08-06 22:30:00,12.901,12.962,12.84,12.962,550000.0
2007-08-06 22:40:00,12.919,12.954,12.813,12.911,1250000.0
2007-08-06 22:45:00,12.886,12.944,12.838,12.91,650000.0
2007-08-06 22:50:00,12.937,12.951,12.844,12.913,450000.0
2007-08-06 22:55:00,12.939,12.939,12.833,12.905,450000.0
2007-08-06 23:00:00,12.929,12.929,12.823,12.864,600000.0
2007-08-06 23:05:00,12.87,12.99,12.862,12.99,850000.0
2007-08-06 23:10:00,12.906,12.97,12.864,12.97,500000.0
2007-08-06 23:15:00,12.913,12.936,12.823,12.895,1300000.0
2007-08-06 23:20:00,12.919,12.922,12.813,12.922,550000.0
2007-08-06 23:30:00,12.919,12.919,12.813,12.885,450000.0
2007-08-06 23:35:00,12.953,12.953,12.815,12.912,350000.0
2007-08-06 23:40:00,12.85,12.943,12.802,12.943,450000.0
2007-08-06 23:50:00,12.919,12.919,12.794,12.871,900000.0
2007-08-07 00:00:00,12.916,12.972,12.821,12.908,1500000.0
2007-08-07 00:05:00,12.979,12.991,12.848,12.962,700000.0
2007-08-07 00:10:00,12.915,12.951,12.841,12.91,500000.0
2007-08-07 00:15:00,12.978,12.978,12.842,12.89,700000.0
2007-08-07 00:20:00,12.921,12.959,12.823,12.823,550000.0
2007-08-07 00:25:00,12.934,12.948,12.822,12.92,1200000.0
2007-08-07 00:30:00,12.943,12.956,12.848,12.95,850000.0
2007-08-07 00:35:00,12.86,12.94,12.802,12.94,450000.0
2007-08-07 00:40:00,12.85,12.943,12.797,12.935,750000.0
2007-08-07 00:45:00,12.915,12.929,12.823,12.823,200000.0
2007-08-07 00:50:00,12.909,12.909,12.803,12.888,550000.0
2007-08-07 00:55:00,12.86,12.953,12.813,12.953,350000.0
2007-08-07 01:00:00,12.905,12.905,12.812,12.817,300000.0
2007-08-07 01:05:00,12.863,12.896,12.863,12.896,100000.0
2007-08-07 01:10:00,12.923,12.947,12.825,12.93,700000.0
2007-08-07 01:15:00,12.907,12.995,12.843,12.937,800000.0
2007-08-07 01:20:00,12.971,12.998,12.857,12.914,1050000.0
2007-08-07 01:25:00,12.964,12.984,12.828,12.971,1700000.0
2007-08-07 01:30:00,12.94,13.003,12.776,13.003,800000.0
2007-08-07 01:35:00,12.911,13.011,12.859,12.894,1150000.0
2007-08-07 01:40:00,12.973,13.009,12.875,13.003,500000.0
2007-08-07 01:45:00,12.993,13.034,12.894,12.984,1200000.0
2007-08-07 01:50:00,13.029,13.029,12.985,12.985,450000.0
2007-08-07 01:55:00,12.878,13.012,12.878,13.004,750000.0
2007-08-07 02:00:00,12.959,13.01,12.853,13.005,650000.0
2007-08-07 02:05:00,12.974,12.974,12.868,12.911,550000.0
2007-08-07 02:10:00,12.996,12.996,12.851,12.918,1200000.0
2007-08-07 02:15:00,12.89,12.993,12.89,12.929,450000.0
2007-08-07 02:20:00,12.878,12.929,12.795,12.895,700000.0
2007-08-07 02:30:00,12.905,12.905,12.854,12.899,250000.0
2007-08-07 02:35:00,12.945,12.976,12.834,12.915,1150000.0
2007-08-07 02:40:00,12.949,12.949,12.843,12.899,900000.0
2007-08-07 02:45:00,12.939,12.969,12.939,12.969,100000.0
2007-08-07 02:50:00,12.949,12.949,12.843,12.925,600000.0
2007-08-07 02:55:00,12.855,12.964,12.825,12.964,350000.0
2007-08-07 03:00:00,12.931,12.965,12.843,12.965,650000.0
2007-08-07 03:05:00,12.949,12.949,12.843,12.915,450000.0
2007-08-07 03:10:00,12.86,13.001,12.833,13.001,950000.0
2007-08-07 03:15:00,12.873,12.954,12.848,12.934,700000.0
2007-08-07 03:20:00,12.947,12.986,12.856,12.969,800000.0
2007-08-07 03:30:00,12.946,12.946,12.827,12.901,450000.0
2007-08-07 03:35:00,12.971,12.983,12.88,12.983,600000.0
2007-08-07 03:40:00,12.931,12.974,12.923,12.923,200000.0
2007-08-07 03:45:00,12.921,12.948,12.867,12.915,250000.0
2007-08-07 03:50:00,12.946,12.955,12.85,12.951,550000.0
2007-08-07 03:55:00,12.956,12.971,12.863,12.928,450000.0
2007-08-07 04:00:00,12.939,12.939,12.833,12.905,450000.0
2007-08-07 04:05:00,12.944,12.949,12.838,12.949,500000.0
2007-08-07 04:10:00,12.939,12.939,12.833,12.905,450000.0
2007-08-07 04:15:00,12.946,12.957,12.85,12.919,450000.0
2007-08-07 04:20:00,12.939,12.939,12.833,12.905,450000.0
2007-08-07 04:25:00,12.954,12.993,12.848,12.993,850000.0
2007-08-07 04:30:00,12.986,12.986,12.985,12.985,100000.0
2007-08-07 04:35:00,12.969,12.969,12.863,12.935,450000.0
2007-08-07 04:40:00,12.956,12.981,12.833,12.905,1100000.0
2007-08-07 04:45:00,12.97,12.979,12.84,12.899,550000.0
2007-08-07 04:50:00,12.961,12.985,12.843,12.863,700000.0
2007-08-07 04:55:00,12.921,12.991,12.869,12.991,350000.0
2007-08-07 05:00:00,12.949,12.956,12.843,12.956,500000.0
2007-08-07 05:05:00,12.995,13.015,12.874,13.003,400000.0
2007-08-07 05:10:00,12.939,12.99,12.849,12.982,700000.0
2007-08-07 05:15:00,12.887,13.0,12.856,12.918,1250000.0
2007-08-07 05:20:00,12.947,12.993,12.868,12.94,900000.0
2007-08-07 05:25:00,12.959,12.994,12.853,12.994,1100000.0
2007-08-07 05:30:00,12.983,12.985,12.84,12.979,300000.0
2007-08-07 05:35:00,12.939,12.983,12.833,12.976,850000.0
2007-08-07 05:40:00,12.958,12.963,12.833,12.905,600000.0
2007-08-07 05:45:00,12.85,12.949,12.827,12.946,350000.0
2007-08-07 05:50:00,12.949,12.951,12.843,12.951,650000.0
2007-08-07 05:55:00,12.888,12.982,12.876,12.953,800000.0
2007-08-07 06:00:00,12.935,12.981,12.879,12.918,550000.0
2007-08-07 06:10:00,12.972,12.972,12.811,12.843,950000.0
2007-08-07 06:15:00,12.919,12.964,12.813,12.869,1000000.0
2007-08-07 06:20:00,12.854,12.965,12.836,12.916,800000.0
2007-08-07 06:25:00,12.904,13.011,12.84,12.925,2150000.0
2007-08-07 06:30:00,12.972,12.98,12.827,12.948,1300000.0
2007-08-07 06:35:00,12.962,12.967,12.807,12.831,1250000.0
2007-08-07 06:40:00,12.978,12.978,12.836,12.836,900000.0
2007-08-07 06:45:00,12.821,12.963,12.813,12.817,600000.0
2007-08-07 06:50:00,12.821,12.967,12.806,12.806,1500000.0
2007-08-07 06:55:00,12.831,12.952,12.813,12.899,1050000.0
2007-08-07 07:00:00,12.825,12.952,12.805,12.938,1050000.0
2007-08-07 07:05:00,12.933,12.952,12.81,12.926,1650000.0
2007-08-07 07:10:00,12.858,12.964,12.826,12.933,1050000.0
2007-08-07 07:15:00,12.834,12.951,12.828,12.914,1200000.0
2007-08-07 07:20:00,12.947,12.967,12.815,12.908,1650000.0
2007-08-07 07:25:00,12.87,12.997,12.814,12.876,1750000.0
2007-08-07 07:30:00,12.935,12.952,12.781,12.919,1750000.0
2007-08-07 07:35:00,12.914,12.938,12.795,12.835,1150000.0
2007-08-07 07:40:00,12.944,12.963,12.787,12.815,1650000.0
2007-08-07 07:45:00,12.946,12.962,12.808,12.841,1450000.0
2007-08-07 07:50:00,12.952,12.968,12.799,12.8,1850000.0
2007-08-07 07:55:00,12.933,13.021,12.813,12.871,1850000.0
2007-08-07 08:00:00,12.821,12.957,12.791,12.806,1750000.0
2007-08-07 08:05:00,12.938,12.982,12.832,12.924,1150000.0
2007-08-07 08:10:00,12.868,12.966,12.809,12.939,1300000.0
2007-08-07 08:15:00,12.907,12.944,12.803,12.83,2250000.0
2007-08-07 08:20:00,12.841,12.966,12.803,12.924,2100000.0
2007-08-07 08:25:00,12.912,12.943,12.793,12.821,1550000.0
2007-08-07 08:30:00,12.834,12.933,12.784,12.917,1750000.0
2007-08-07 08:35:00,12.849,12.988,12.805,12.867,1600000.0
2007-08-07 08:40:00,12.905,12.982,12.828,12.884,1350000.0
2007-08-07 08:45:00,12.918,12.963,12.792,12.928,1900000.0
2007-08-07 08:50:00,12.844,12.935,12.763,12.811,1900000.0
2007-08-07 08:55:00,12.891,12.936,12.775,12.837,2050000.0
2007-08-07 09:00:00,12.893,12.924,12.803,12.803,1400000.0
2007-08-07 09:05:00,12.812,12.968,12.812,12.901,1400000.0
2007-08-07 09:10:00,12.914,12.965,12.755,12.873,1500000.0
2007-08-07 09:15:00,12.904,12.943,12.797,12.846,2150000.0
2007-08-07 09:20:00,12.896,12.934,12.77,12.828,2150000.0
2007-08-07 09:25:00,12.895,12.971,12.793,12.909,2700000.0
2007-08-07 09:30:00,12.869,12.948,12.783,12.837,2050000.0
2007-08-07 09:35:00,12.933,12.933,12.824,12.838,1000000.0
2007-08-07 09:40:00,12.926,12.965,12.804,12.902,2150000.0
2007-08-07 09:45:00,12.929,12.959,12.787,12.879,2200000.0
2007-08-07 09:50:00,12.937,12.97,12.771,12.873,2900000.0
2007-08-07 09:55:00,12.797,12.956,12.77,12.87,2200000.0
2007-08-07 10:00:00,12.926,12.954,12.76,12.945,1850000.0
2007-08-07 10:05:00,12.899,12.956,12.78,12.927,2200000.0
2007-08-07 10:10:00,12.901,12.933,12.752,12.792,2200000.0
2007-08-07 10:15:00,12.887,12.972,12.72,12.78,2200000.0
2007-08-07 10:20:00,12.78,12.904,12.746,12.831,2300000.0
2007-08-07 10:25:00,12.822,12.919,12.753,12.753,2200000.0
2007-08-07 10:30:00,12.884,12.936,12.757,12.936,2250000.0
2007-08-07 10:35:00,12.813,12.962,12.766,12.893,2250000.0
2007-08-07 10:40:00,12.837,12.932,12.756,12.783,2050000.0
2007-08-07 10:45:00,12.867,12.935,12.745,12.895,2050000.0
2007-08-07 10:50:00,12.81,12.932,12.762,12.895,1950000.0
2007-08-07 10:55:00,12.864,12.936,12.797,12.876,2200000.0
2007-08-07 11:00:00,12.798,12.952,12.754,12.879,2350000.0
2007-08-07 11:05:00,12.864,12.909,12.743,12.779,2050000.0
2007-08-07 11:10:00,12.797,12.937,12.767,12.848,2350000.0
2007-08-07 11:15:00,12.911,12.95,12.784,12.834,2100000.0
2007-08-07 11:20:00,12.906,12.929,12.753,12.804,1900000.0
2007-08-07 11:25:00,12.822,12.933,12.747,12.817,2250000.0
2007-08-07 11:30:00,12.799,12.974,12.736,12.885,2100000.0
2007-08-07 11:35:00,12.904,12.908,12.748,12.873,2100000.0
2007-08-07 11:40:00,12.918,12.927,12.75,12.897,2100000.0
2007-08-07 11:45:00,12.84,12.912,12.749,12.781,2200000.0
2007-08-07 11:50:00,12.905,12.905,12.761,12.901,1750000.0
2007-08-07 11:55:00,12.86,12.95,12.73,12.876,2100000.0
2007-08-07 12:00:00,12.825,12.95,12.75,12.756,2350000.0
2007-08-07 12:05:00,12.827,12.943,12.769,12.893,2500000.0
2007-08-07 12:10:00,12.935,12.941,12.763,12.898,1850000.0
2007-08-07 12:15:00,12.905,12.962,12.759,12.814,2000000.0
2007-08-07 12:20:00,12.943,12.951,12.757,12.876,2300000.0
2007-08-07 12:25:00,12.936,12.997,12.793,12.878,2300000.0
2007-08-07 12:30:00,12.846,12.982,12.822,12.95,2150000.0
2007-08-07 12:35:00,12.964,12.976,12.837,12.899,2200000.0
2007-08-07 12:40:00,12.805,12.959,12.796,12.93,1850000.0
2007-08-07 12:45:00,12.809,12.975,12.802,12.849,1600000.0
2007-08-07 12:50:00,12.828,12.959,12.779,12.825,2100000.0
2007-08-07 12:55:00,12.891,13.008,12.835,12.884,2300000.0
2007-08-07 13:00:00,12.95,12.978,12.793,12.884,2250000.0
2007-08-07 13:05:00,12.942,12.952,12.789,12.818,2150000.0
2007-08-07 13:10:00,12.836,12.998,12.797,12.906,2000000.0
2007-08-07 13:15:00,12.882,12.965,12.781,12.942,2250000.0
2007-08-07 13:20:00,12.922,12.923,12.761,12.872,2350000.0
2007-08-07 13:25:00,12.803,12.945,12.778,12.868,1850000.0
2007-08-07 13:30:00,12.828,12.92,12.776,12.782,2100000.0
2007-08-07 13:35:00,12.9,12.933,12.806,12.806,1700000.0
2007-08-07 13:40:00,12.923,12.945,12.732,12.774,2300000.0
2007-08-07 13:45:00,12.869,12.94,12.749,12.762,2000000.0
2007-08-07 13:50:00,12.834,12.956,12.748,12.879,2100000.0
2007-08-07 13:55:00,12.931,12.931,12.756,12.858,1700000.0
2007-08-07 14:00:00,12.913,12.944,12.792,12.891,1950000.0
2007-08-07 14:05:00,12.908,12.948,12.788,12.82,1550000.0
2007-08-07 14:10:00,12.871,12.935,12.751,12.814,1550000.0
2007-08-07 14:15:00,12.837,12.913,12.752,12.82,1900000.0
2007-08-07 14:20:00,12.878,12.898,12.727,12.842,2250000.0
2007-08-07 14:25:00,12.771,12.915,12.736,12.777,2300000.0
2007-08-07 14:30:00,12.836,12.912,12.719,12.885,1800000.0
2007-08-07 14:35:00,12.9,12.915,12.741,12.801,2050000.0
2007-08-07 14:40:00,12.807,12.907,12.717,12.818,1900000.0
2007-08-07 14:45:00,12.891,12.909,12.73,12.826,2250000.0
2007-08-07 14:50:00,12.778,12.914,12.731,12.787,2050000.0
2007-08-07 14:55:00,12.794,12.958,12.737,12.879,2250000.0
2007-08-07 15:00:00,12.872,12.936,12.743,12.766,2150000.0
2007-08-07 15:05:00,12.828,12.942,12.749,12.823,2300000.0
2007-08-07 15:10:00,12.774,12.962,12.741,12.842,2350000.0
2007-08-07 15:15:00,12.797,12.922,12.769,12.862,2200000.0
2007-08-07 15:20:00,12.867,12.922,12.749,12.896,2300000.0
2007-08-07 15:25:00,12.795,12.889,12.747,12.849,1950000.0
2007-08-07 15:30:00,12.848,12.922,12.761,12.906,2500000.0
2007-08-07 15:35:00,12.885,12.937,12.753,12.83,2350000.0
2007-08-07 15:40:00,12.789,12.93,12.754,12.834,2100000.0
2007-08-07 15:45:00,12.883,12.947,12.731,12.922,2200000.0
2007-08-07 15:50:00,12.864,12.96,12.815,12.931,1750000.0
2007-08-07 15:55:00,12.95,12.994,12.819,12.933,2600000.0
2007-08-07 16:00:00,12.858,12.984,12.808,12.9,1950000.0
2007-08-07 16:05:00,12.939,12.98,12.774,12.883,2000000.0
2007-08-07 16:10:00,12.86,12.97,12.79,12.842,2200000.0
2007-08-07 16:15:00,12.908,12.992,12.786,12.884,1800000.0
2007-08-07 16:20:00,12.824,12.952,12.774,12.919,2150000.0
2007-08-07 16:25:00,12.897,12.967,12.784,12.947,2100000.0
2007-08-07 16:30:00,12.902,13.012,12.852,12.894,2050000.0
2007-08-07 16:35:00,12.934,13.028,12.843,13.014,2350000.0
2007-08-07 16:40:00,13.034,13.071,12.89,12.901,1900000.0
2007-08-07 16:45:00,13.003,13.048,12.852,12.899,2000000.0
2007-08-07 16:50:00,13.013,13.058,12.894,13.058,2150000.0
2007-08-07 16:55:00,12.966,13.047,12.868,12.928,1950000.0
2007-08-07 17:00:00,12.893,13.104,12.893,13.027,2600000.0
2007-08-07 17:05:00,12.981,13.12,12.931,13.027,3500000.0
2007-08-07 17:10:00,12.958,13.101,12.937,13.044,2200000.0
2007-08-07 17:15:00,13.058,13.098,12.899,13.027,3150000.0
2007-08-07 17:20:00,12.926,13.079,12.881,12.975,2550000.0
2007-08-07 17:25:00,13.035,13.083,12.92,13.054,2250000.0
2007-08-07 17:30:00,13.044,13.07,12.894,12.937,2600000.0
2007-08-07 17:35:00,13.072,13.083,12.881,12.989,2050000.0
2007-08-07 17:40:00,13.048,13.049,12.907,12.913,1750000.0
2007-08-07 17:45:00,13.043,13.076,12.883,13.033,2150000.0
2007-08-07 17:50:00,13.035,13.069,12.903,12.981,2150000.0
2007-08-07 17:55:00,12.913,13.044,12.881,13.026,2600000.0
2007-08-07 18:00:00,13.057,13.057,12.871,13.027,1850000.0
2007-08-07 18:05:00,12.988,13.076,12.893,12.991,1300000.0
2007-08-07 18:10:00,12.915,13.066,12.903,13.014,1850000.0
2007-08-07 18:15:00,12.942,13.058,12.895,12.943,1900000.0
2007-08-07 18:20:00,13.038,13.061,12.891,12.935,1900000.0
2007-08-07 18:25:00,12.962,13.05,12.908,12.992,1600000.0
2007-08-07 18:30:00,13.023,13.051,12.896,13.018,2150000.0
2007-08-07 18:35:00,12.946,13.084,12.9,13.083,1350000.0
2007-08-07 18:40:00,12.96,13.076,12.92,12.993,2400000.0
2007-08-07 18:45:00,13.051,13.109,12.941,12.993,1900000.0
2007-08-07 18:50:00,13.029,13.064,12.905,13.056,2000000.0
2007-08-07 18:55:00,13.017,13.075,12.883,12.91,1750000.0
2007-08-07 19:00:00,12.977,13.038,12.858,12.918,2050000.0
2007-08-07 19:05:00,12.94,13.059,12.888,12.945,1850000.0
2007-08-07 19:10:00,13.035,13.048,12.871,12.962,2150000.0
2007-08-07 19:15:00,12.995,13.024,12.872,12.927,2150000.0
2007-08-07 19:20:00,12.89,13.068,12.89,12.956,1400000.0
2007-08-07 19:25:00,12.986,13.019,12.833,12.896,2100000.0
2007-08-07 19:30:00,13.001,13.034,12.884,12.918,1450000.0
2007-08-07 19:35:00,12.956,13.029,12.878,12.997,1200000.0
2007-08-07 19:40:00,12.917,13.051,12.888,13.013,1600000.0
2007-08-07 19:45:00,12.906,13.029,12.882,12.985,950000.0
2007-08-07 19:50:00,13.009,13.041,12.903,12.995,1250000.0
2007-08-07 19:55:00,12.992,13.067,12.886,12.922,1100000.0
2007-08-07 20:00:00,13.011,13.041,12.877,13.008,1350000.0
2007-08-07 20:05:00,12.903,13.059,12.9,12.946,1250000.0
2007-08-07 20:10:00,13.031,13.052,12.878,12.969,1600000.0
2007-08-07 20:15:00,12.906,13.049,12.886,12.963,1350000.0
2007-08-07 20:20:00,12.893,13.032,12.836,12.89,1300000.0
2007-08-07 20:25:00,12.874,13.084,12.865,12.957,1650000.0
2007-08-07 20:30:00,12.913,13.027,12.89,12.995,1250000.0
2007-08-07 20:35:00,13.029,13.036,12.883,13.02,1550000.0
2007-08-07 20:40:00,13.021,13.036,12.866,12.986,1650000.0
2007-08-07 20:45:00,12.954,13.041,12.903,12.992,1650000.0
2007-08-07 20:50:00,12.957,13.059,12.905,12.905,900000.0
2007-08-07 20:55:00,13.009,13.017,12.903,13.017,800000.0
2007-08-07 21:00:00,13.032,13.067,12.943,12.951,700000.0
2007-08-07 21:05:00,13.076,13.104,12.936,13.083,1050000.0
2007-08-07 21:10:00,13.053,13.083,12.994,13.083,600000.0
2007-08-07 21:15:00,13.032,13.104,12.909,12.982,1250000.0
2007-08-07 21:20:00,13.014,13.085,12.882,13.077,1900000.0
2007-08-07 21:30:00,13.068,13.11,12.93,13.017,1100000.0
2007-08-07 21:35:00,13.041,13.079,12.962,13.031,750000.0
2007-08-07 21:40:00,12.951,13.066,12.892,12.985,1150000.0
2007-08-07 21:45:00,12.961,13.068,12.944,13.034,450000.0
2007-08-07 21:50:00,13.033,13.039,12.913,13.016,1950000.0
2007-08-07 21:55:00,13.045,13.072,12.92,13.072,1800000.0
2007-08-07 22:00:00,13.03,13.03,12.928,12.928,150000.0
2007-08-07 22:05:00,13.011,13.038,12.932,12.998,550000.0
2007-08-07 22:10:00,13.029,13.029,12.923,12.995,450000.0
2007-08-07 22:15:00,12.978,13.071,12.978,13.071,350000.0
2007-08-07 22:20:00,13.021,13.059,12.947,13.056,550000.0
2007-08-07 22:25:00,13.039,13.039,12.979,13.039,200000.0
2007-08-07 22:30:00,13.029,13.029,12.923,13.018,550000.0
2007-08-07 22:35:00,13.033,13.069,12.97,13.069,200000.0
2007-08-07 22:40:00,12.952,13.03,12.952,13.026,250000.0
2007-08-07 22:45:00,12.98,13.003,12.976,12.976,250000.0
2007-08-07 22:50:00,13.019,13.073,12.913,13.073,900000.0
2007-08-07 22:55:00,13.019,13.029,12.913,12.945,750000.0
2007-08-07 23:00:00,13.034,13.034,12.913,12.96,550000.0
2007-08-07 23:05:00,12.95,13.087,12.932,12.986,1200000.0
2007-08-07 23:10:00,13.006,13.058,12.985,12.985,350000.0
2007-08-07 23:15:00,13.032,13.032,12.916,12.99,450000.0
2007-08-07 23:20:00,13.019,13.019,12.913,12.985,450000.0
2007-08-07 23:25:00,13.004,13.035,12.898,12.99,900000.0
2007-08-07 23:30:00,13.019,13.041,12.913,12.999,900000.0
2007-08-07 23:40:00,13.019,13.019,12.896,12.973,900000.0
2007-08-07 23:50:00,13.019,13.019,12.913,12.985,900000.0
2007-08-07 23:55:00,12.986,13.022,12.895,12.97,750000.0
2007-08-08 00:00:00,13.015,13.101,12.893,13.047,1250000.0
2007-08-08 00:10:00,13.005,13.063,12.946,12.957,350000.0
2007-08-08 00:15:00,12.938,12.959,12.938,12.959,100000.0
2007-08-08 00:20:00,13.032,13.052,12.934,13.052,450000.0
2007-08-08 00:25:00,13.019,13.027,12.915,12.969,700000.0
2007-08-08 00:30:00,12.96,13.051,12.912,13.043,850000.0
2007-08-08 00:35:00,13.007,13.056,12.919,12.999,1400000.0
2007-08-08 00:40:00,13.029,13.045,12.902,13.001,700000.0
2007-08-08 00:45:00,12.957,13.04,12.922,13.002,200000.0
2007-08-08 00:50:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 00:55:00,12.96,12.96,12.922,12.922,100000.0
2007-08-08 01:00:00,12.985,13.024,12.892,12.99,750000.0
2007-08-08 01:05:00,12.944,13.029,12.923,12.995,750000.0
2007-08-08 01:10:00,13.017,13.044,12.928,12.95,800000.0
2007-08-08 01:15:00,12.915,13.024,12.885,13.015,400000.0
2007-08-08 01:20:00,12.997,13.042,12.9,12.959,1050000.0
2007-08-08 01:25:00,12.993,13.041,12.903,13.041,450000.0
2007-08-08 01:30:00,13.031,13.031,12.893,13.028,150000.0
2007-08-08 01:35:00,12.937,13.014,12.87,12.986,500000.0
2007-08-08 01:40:00,12.998,13.034,12.905,12.905,1000000.0
2007-08-08 01:50:00,13.019,13.019,12.913,12.985,700000.0
2007-08-08 01:55:00,13.039,13.041,12.892,12.959,950000.0
2007-08-08 02:00:00,12.999,13.021,12.893,13.021,550000.0
2007-08-08 02:05:00,13.009,13.009,12.903,12.975,450000.0
2007-08-08 02:10:00,12.989,13.004,12.883,12.984,1000000.0
2007-08-08 02:15:00,12.898,13.023,12.859,12.91,1350000.0
2007-08-08 02:20:00,13.024,13.03,12.993,13.025,200000.0
2007-08-08 02:25:00,12.934,13.015,12.934,13.015,200000.0
2007-08-08 02:30:00,12.965,12.965,12.914,12.914,150000.0
2007-08-08 02:35:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 02:40:00,12.999,12.999,12.893,12.949,1050000.0
2007-08-08 02:45:00,12.988,13.065,12.953,12.953,550000.0
2007-08-08 02:50:00,13.043,13.043,12.882,12.962,500000.0
2007-08-08 02:55:00,13.006,13.006,13.006,13.006,50000.0
2007-08-08 03:00:00,13.001,13.031,12.88,13.031,550000.0
2007-08-08 03:05:00,13.033,13.033,13.033,13.033,100000.0
2007-08-08 03:10:00,12.92,13.043,12.893,13.043,950000.0
2007-08-08 03:15:00,12.989,12.989,12.883,12.955,450000.0
2007-08-08 03:20:00,13.009,13.026,12.903,13.015,700000.0
2007-08-08 03:25:00,12.9,13.003,12.9,13.003,350000.0
2007-08-08 03:30:00,12.953,13.027,12.889,12.915,1000000.0
2007-08-08 03:35:00,12.892,13.014,12.892,13.006,250000.0
2007-08-08 03:40:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 03:45:00,12.991,13.028,12.925,13.028,450000.0
2007-08-08 03:50:00,12.991,13.032,12.93,13.032,400000.0
2007-08-08 03:55:00,13.019,13.019,12.883,12.976,500000.0
2007-08-08 04:00:00,12.999,12.999,12.893,12.954,550000.0
2007-08-08 04:05:00,12.93,13.033,12.93,13.033,350000.0
2007-08-08 04:10:00,12.999,13.019,12.873,12.945,1350000.0
2007-08-08 04:15:00,12.928,13.032,12.928,13.032,600000.0
2007-08-08 04:20:00,13.007,13.03,12.932,13.03,400000.0
2007-08-08 04:25:00,12.945,13.048,12.904,13.034,1250000.0
2007-08-08 04:30:00,12.959,13.007,12.892,12.969,750000.0
2007-08-08 04:35:00,13.014,13.014,12.908,12.98,450000.0
2007-08-08 04:40:00,13.009,13.035,12.876,12.97,1500000.0
2007-08-08 04:45:00,12.945,13.008,12.913,12.913,500000.0
2007-08-08 04:50:00,13.027,13.028,13.027,13.028,100000.0
2007-08-08 04:55:00,12.975,13.007,12.961,13.007,150000.0
2007-08-08 05:00:00,13.009,13.009,12.881,12.955,900000.0
2007-08-08 05:10:00,13.009,13.045,12.903,13.045,600000.0
2007-08-08 05:15:00,13.02,13.022,12.971,12.997,300000.0
2007-08-08 05:20:00,13.017,13.021,12.94,12.954,450000.0
2007-08-08 05:25:00,13.017,13.029,12.912,13.023,650000.0
2007-08-08 05:30:00,13.039,13.039,12.885,12.957,700000.0
2007-08-08 05:35:00,12.989,13.009,12.903,12.975,800000.0
2007-08-08 05:40:00,13.008,13.013,12.936,12.944,350000.0
2007-08-08 05:45:00,12.999,12.999,12.893,12.965,450000.0
2007-08-08 05:50:00,13.009,13.009,12.903,12.975,450000.0
2007-08-08 05:55:00,12.958,13.012,12.909,12.993,600000.0
2007-08-08 06:00:00,12.995,13.014,12.888,12.988,950000.0
2007-08-08 06:10:00,13.032,13.032,12.871,12.871,750000.0
2007-08-08 06:15:00,12.984,13.047,12.864,12.929,850000.0
2007-08-08 06:20:00,12.927,13.066,12.919,12.99,550000.0
2007-08-08 06:25:00,12.9,13.002,12.868,12.946,850000.0
2007-08-08 06:30:00,12.901,13.07,12.875,12.964,1250000.0
2007-08-08 06:35:00,12.913,13.044,12.864,12.97,1750000.0
2007-08-08 06:40:00,12.989,13.011,12.903,12.933,700000.0
2007-08-08 06:45:00,12.986,12.986,12.853,12.925,550000.0
2007-08-08 06:50:00,12.89,13.014,12.853,12.853,550000.0
2007-08-08 06:55:00,12.858,12.969,12.858,12.935,500000.0
2007-08-08 07:00:00,12.894,13.036,12.885,13.012,900000.0
2007-08-08 07:05:00,12.99,13.048,12.87,13.012,1700000.0
2007-08-08 07:10:00,12.919,13.067,12.858,13.033,1300000.0
2007-08-08 07:15:00,12.917,13.041,12.873,13.004,1050000.0
2007-08-08 07:20:00,13.006,13.059,12.869,12.944,1550000.0
2007-08-08 07:25:00,12.882,12.976,12.881,12.881,650000.0
2007-08-08 07:30:00,12.979,13.032,12.892,12.959,1750000.0
2007-08-08 07:35:00,12.989,13.053,12.883,12.934,500000.0
2007-08-08 07:40:00,12.905,12.98,12.873,12.873,350000.0
2007-08-08 07:45:00,12.954,13.04,12.88,12.901,900000.0
2007-08-08 07:50:00,13.013,13.041,12.88,12.891,1100000.0
2007-08-08 07:55:00,12.986,13.017,12.886,12.909,1050000.0
2007-08-08 08:00:00,12.903,13.071,12.851,12.969,1700000.0
2007-08-08 08:05:00,12.998,13.043,12.878,12.976,1500000.0
2007-08-08 08:10:00,12.917,13.02,12.879,13.009,1650000.0
2007-08-08 08:15:00,12.978,13.054,12.89,12.982,1850000.0
2007-08-08 08:20:00,12.916,13.058,12.857,12.887,1300000.0
2007-08-08 08:25:00,12.972,13.003,12.863,12.891,1550000.0
2007-08-08 08:30:00,12.927,12.985,12.839,12.961,1400000.0
2007-08-08 08:35:00,12.901,13.039,12.878,12.99,700000.0
2007-08-08 08:40:00,12.944,13.024,12.885,12.969,450000.0
2007-08-08 08:45:00,12.965,13.028,12.857,12.951,1700000.0
2007-08-08 08:50:00,12.889,12.986,12.843,12.956,1550000.0
2007-08-08 08:55:00,12.951,12.999,12.859,12.945,1700000.0
2007-08-08 09:00:00,12.966,13.041,12.858,12.938,1600000.0
2007-08-08 09:05:00,12.902,12.989,12.853,12.957,1800000.0
2007-08-08 09:10:00,12.969,13.017,12.845,12.889,1550000.0
2007-08-08 09:15:00,12.98,13.051,12.85,12.936,2150000.0
2007-08-08 09:20:00,12.958,13.026,12.838,12.902,1400000.0
2007-08-08 09:25:00,12.965,13.002,12.836,12.9,2700000.0
2007-08-08 09:30:00,12.914,13.017,12.864,12.937,1350000.0
2007-08-08 09:35:00,12.976,13.002,12.858,12.909,1450000.0
2007-08-08 09:40:00,13.0,13.007,12.829,12.95,2150000.0
2007-08-08 09:45:00,12.941,13.045,12.826,12.968,1800000.0
2007-08-08 09:50:00,13.0,13.051,12.831,12.987,2350000.0
2007-08-08 09:55:00,12.926,13.013,12.838,12.93,1750000.0
2007-08-08 10:00:00,12.992,13.008,12.855,13.008,1850000.0
2007-08-08 10:05:00,12.968,13.024,12.861,12.996,2200000.0
2007-08-08 10:10:00,12.958,12.999,12.881,12.921,1800000.0
2007-08-08 10:15:00,12.971,13.014,12.854,12.888,2200000.0
2007-08-08 10:20:00,12.892,12.998,12.86,12.948,1950000.0
2007-08-08 10:25:00,12.918,13.028,12.821,12.889,2200000.0
2007-08-08 10:30:00,12.992,13.011,12.828,12.984,2250000.0
2007-08-08 10:35:00,12.902,13.017,12.846,12.94,2250000.0
2007-08-08 10:40:00,12.917,13.002,12.815,12.848,2050000.0
2007-08-08 10:45:00,12.853,12.974,12.833,12.938,650000.0
2007-08-08 10:50:00,12.882,13.02,12.833,12.968,1950000.0
2007-08-08 10:55:00,12.948,13.014,12.857,12.969,1800000.0
2007-08-08 11:00:00,12.911,13.008,12.846,12.955,1850000.0
2007-08-08 11:05:00,12.948,13.004,12.859,12.859,1800000.0
2007-08-08 11:10:00,12.866,12.985,12.849,12.933,850000.0
2007-08-08 11:15:00,13.01,13.014,12.889,12.903,1200000.0
2007-08-08 11:20:00,13.0,13.036,12.866,12.906,1900000.0
2007-08-08 11:25:00,12.931,13.019,12.848,12.895,1500000.0
2007-08-08 11:30:00,12.952,13.042,12.841,12.963,2100000.0
2007-08-08 11:35:00,13.006,13.02,12.857,12.993,2100000.0
2007-08-08 11:40:00,13.012,13.057,12.847,12.99,2100000.0
2007-08-08 11:45:00,12.902,12.995,12.844,12.874,1350000.0
2007-08-08 11:50:00,12.997,13.01,12.854,12.969,2250000.0
2007-08-08 11:55:00,12.95,13.012,12.823,12.972,2150000.0
2007-08-08 12:00:00,12.885,13.007,12.855,12.881,2350000.0
2007-08-08 12:05:00,12.981,13.027,12.865,13.0,2200000.0
2007-08-08 12:10:00,13.002,13.08,12.85,12.982,2150000.0
2007-08-08 12:15:00,12.971,13.022,12.853,12.921,1600000.0
2007-08-08 12:20:00,12.99,13.032,12.84,12.959,2300000.0
2007-08-08 12:25:00,12.978,13.065,12.873,12.98,2300000.0
2007-08-08 12:30:00,12.918,13.022,12.875,12.996,1900000.0
2007-08-08 12:35:00,13.01,13.054,12.886,12.961,2200000.0
2007-08-08 12:40:00,12.86,13.024,12.843,12.982,1850000.0
2007-08-08 12:45:00,12.885,13.053,12.876,12.933,1850000.0
2007-08-08 12:50:00,12.904,13.025,12.885,12.977,1550000.0
2007-08-08 12:55:00,12.882,13.03,12.849,12.942,2300000.0
2007-08-08 13:00:00,13.01,13.028,12.879,12.952,2100000.0
2007-08-08 13:05:00,12.988,13.03,12.802,12.947,1700000.0
2007-08-08 13:10:00,12.914,13.074,12.907,13.021,2000000.0
2007-08-08 13:15:00,13.007,13.062,12.879,13.051,2250000.0
2007-08-08 13:20:00,13.018,13.068,12.869,13.022,2350000.0
2007-08-08 13:25:00,12.957,13.099,12.894,13.009,1850000.0
2007-08-08 13:30:00,12.934,13.067,12.909,12.93,2100000.0
2007-08-08 13:35:00,13.057,13.083,12.925,13.081,1350000.0
2007-08-08 13:40:00,13.045,13.103,12.904,12.992,1800000.0
2007-08-08 13:45:00,13.035,13.087,12.9,12.933,2000000.0
2007-08-08 13:50:00,12.975,13.1,12.944,13.078,2100000.0
2007-08-08 13:55:00,13.1,13.104,12.907,13.0,1550000.0
2007-08-08 14:00:00,13.074,13.095,12.9,13.056,1950000.0
2007-08-08 14:05:00,13.071,13.1,12.954,13.015,1450000.0
2007-08-08 14:10:00,13.078,13.143,12.951,13.026,1850000.0
2007-08-08 14:15:00,13.041,13.124,12.973,13.089,1900000.0
2007-08-08 14:20:00,13.1,13.123,12.958,13.116,2000000.0
2007-08-08 14:25:00,13.017,13.131,12.932,13.031,2150000.0
2007-08-08 14:30:00,13.097,13.15,12.983,13.114,2050000.0
2007-08-08 14:35:00,13.147,13.161,13.015,13.062,2050000.0
2007-08-08 14:40:00,13.076,13.178,12.975,13.066,1850000.0
2007-08-08 14:45:00,13.116,13.165,12.97,13.1,2250000.0
2007-08-08 14:50:00,13.028,13.15,12.98,13.006,2050000.0
2007-08-08 14:55:00,12.962,13.145,12.956,13.1,2250000.0
2007-08-08 15:00:00,13.092,13.138,12.963,12.963,2050000.0
2007-08-08 15:05:00,13.053,13.123,12.981,13.012,2300000.0
2007-08-08 15:10:00,13.033,13.151,12.953,13.027,2350000.0
2007-08-08 15:15:00,12.99,13.12,12.959,13.033,2250000.0
2007-08-08 15:20:00,13.064,13.128,12.933,13.121,2300000.0
2007-08-08 15:25:00,13.014,13.143,12.967,13.101,1950000.0
2007-08-08 15:30:00,13.117,13.142,12.978,13.142,2500000.0
2007-08-08 15:35:00,13.11,13.183,12.985,13.082,2350000.0
2007-08-08 15:40:00,13.027,13.152,12.978,13.043,2100000.0
2007-08-08 15:45:00,13.135,13.152,12.957,13.08,2200000.0
2007-08-08 15:50:00,13.047,13.144,12.991,13.088,1750000.0
2007-08-08 15:55:00,13.1,13.136,12.984,13.082,2600000.0
2007-08-08 16:00:00,13.032,13.155,12.99,13.061,1950000.0
2007-08-08 16:05:00,13.11,13.132,12.951,13.067,2000000.0
2007-08-08 16:10:00,13.033,13.12,12.941,12.974,2200000.0
2007-08-08 16:15:00,13.042,13.128,12.957,13.032,1850000.0
2007-08-08 16:20:00,12.985,13.129,12.961,13.058,2150000.0
2007-08-08 16:25:00,13.07,13.163,12.96,13.102,1850000.0
2007-08-08 16:30:00,13.05,13.152,12.997,13.035,2050000.0
2007-08-08 16:35:00,13.096,13.187,12.973,13.13,2300000.0
2007-08-08 16:40:00,13.126,13.151,12.985,13.038,1700000.0
2007-08-08 16:45:00,13.119,13.155,12.972,13.011,2000000.0
2007-08-08 16:50:00,13.097,13.117,12.947,13.117,2300000.0
2007-08-08 16:55:00,13.037,13.144,12.955,13.051,1800000.0
2007-08-08 17:00:00,12.954,13.113,12.954,13.07,2350000.0
2007-08-08 17:05:00,12.991,13.157,12.951,13.077,3500000.0
2007-08-08 17:10:00,12.974,13.112,12.948,13.063,2000000.0
2007-08-08 17:15:00,13.069,13.141,12.936,13.049,3150000.0
2007-08-08 17:20:00,12.938,13.088,12.918,12.974,2450000.0
2007-08-08 17:25:00,13.037,13.109,12.909,13.008,2100000.0
2007-08-08 17:30:00,13.05,13.085,12.913,12.969,2700000.0
2007-08-08 17:35:00,13.085,13.114,12.912,12.966,2800000.0
2007-08-08 17:40:00,13.089,13.122,12.918,13.066,1350000.0
2007-08-08 17:45:00,13.081,13.104,12.948,13.06,1550000.0
2007-08-08 17:50:00,13.029,13.109,12.916,12.989,2150000.0
2007-08-08 17:55:00,12.93,13.111,12.91,13.056,2350000.0
2007-08-08 18:00:00,13.067,13.104,12.928,13.017,1450000.0
2007-08-08 18:05:00,13.023,13.108,12.92,12.986,2000000.0
2007-08-08 18:10:00,12.927,13.077,12.887,12.951,2100000.0
2007-08-08 18:15:00,12.949,13.056,12.878,12.936,2150000.0
2007-08-08 18:20:00,13.053,13.098,12.881,12.941,2000000.0
2007-08-08 18:25:00,12.978,13.046,12.896,13.032,1750000.0
2007-08-08 18:30:00,13.055,13.063,12.898,12.95,2050000.0
2007-08-08 18:35:00,13.055,13.066,12.864,13.066,1700000.0
2007-08-08 18:40:00,12.915,13.09,12.901,13.002,2450000.0
2007-08-08 18:45:00,13.047,13.067,12.904,13.021,1500000.0
2007-08-08 18:50:00,13.012,13.117,12.938,12.938,2200000.0
2007-08-08 18:55:00,12.975,13.107,12.936,13.035,2050000.0
2007-08-08 19:00:00,13.026,13.086,12.916,12.916,2050000.0
2007-08-08 19:05:00,13.077,13.092,12.926,13.003,2050000.0
2007-08-08 19:10:00,13.049,13.079,12.931,12.989,1700000.0
2007-08-08 19:15:00,13.034,13.096,12.896,13.024,2000000.0
2007-08-08 19:20:00,12.968,13.11,12.947,13.009,1650000.0
2007-08-08 19:25:00,13.045,13.152,12.937,12.974,2050000.0
2007-08-08 19:30:00,13.056,13.14,12.968,13.018,1450000.0
2007-08-08 19:35:00,12.926,13.1,12.926,13.1,800000.0
2007-08-08 19:40:00,12.969,13.126,12.947,13.075,1400000.0
2007-08-08 19:45:00,12.989,13.126,12.941,13.048,750000.0
2007-08-08 19:50:00,13.069,13.102,12.927,13.066,1600000.0
2007-08-08 19:55:00,13.079,13.115,12.972,13.086,1650000.0
2007-08-08 20:00:00,13.052,13.059,12.91,13.043,1200000.0
2007-08-08 20:05:00,12.957,13.121,12.957,13.046,1350000.0
2007-08-08 20:10:00,13.101,13.101,12.933,13.024,1300000.0
2007-08-08 20:15:00,13.03,13.115,12.963,13.043,1200000.0
2007-08-08 20:20:00,12.963,13.114,12.93,12.954,700000.0
2007-08-08 20:25:00,12.991,13.069,12.933,12.985,700000.0
2007-08-08 20:30:00,13.086,13.086,12.944,13.027,600000.0
2007-08-08 20:35:00,12.974,13.071,12.974,13.051,300000.0
2007-08-08 20:40:00,13.059,13.085,12.945,13.023,1150000.0
2007-08-08 20:45:00,13.019,13.113,13.014,13.039,500000.0
2007-08-08 20:50:00,12.998,13.073,12.939,13.073,1250000.0
2007-08-08 20:55:00,13.025,13.043,12.946,13.043,550000.0
2007-08-08 21:00:00,13.061,13.116,12.965,13.091,550000.0
2007-08-08 21:05:00,13.073,13.09,12.955,13.09,750000.0
2007-08-08 21:10:00,13.055,13.083,12.943,13.061,750000.0
2007-08-08 21:15:00,13.076,13.076,12.952,12.99,450000.0
2007-08-08 21:20:00,13.044,13.071,12.94,13.065,850000.0
2007-08-08 21:30:00,13.043,13.089,12.977,13.089,400000.0
2007-08-08 21:35:00,13.041,13.079,12.968,12.976,250000.0
2007-08-08 21:40:00,12.991,13.075,12.949,12.958,850000.0
2007-08-08 21:45:00,12.975,13.072,12.959,13.072,150000.0
2007-08-08 21:50:00,13.057,13.099,12.964,13.068,1600000.0
2007-08-08 21:55:00,13.07,13.07,12.952,13.02,450000.0
2007-08-08 22:00:00,13.074,13.123,12.952,13.123,800000.0
2007-08-08 22:05:00,13.067,13.11,12.996,13.086,400000.0
2007-08-08 22:10:00,13.069,13.112,12.963,13.081,650000.0
2007-08-08 22:15:00,13.102,13.102,12.975,12.975,100000.0
2007-08-08 22:20:00,13.059,13.059,12.953,13.025,450000.0
2007-08-08 22:25:00,13.0,13.103,13.0,13.103,350000.0
2007-08-08 22:30:00,13.059,13.059,12.953,13.025,450000.0
2007-08-08 22:35:00,13.004,13.004,12.968,12.968,100000.0
2007-08-08 22:40:00,13.064,13.081,12.968,13.062,550000.0
2007-08-08 22:45:00,13.092,13.092,12.975,13.05,450000.0
2007-08-08 22:50:00,13.059,13.059,12.953,13.025,450000.0
2007-08-08 22:55:00,13.029,13.046,13.029,13.046,100000.0
2007-08-08 23:00:00,13.064,13.112,12.942,13.015,1450000.0
2007-08-08 23:05:00,13.045,13.089,12.949,12.976,750000.0
2007-08-08 23:10:00,13.014,13.071,12.933,13.005,600000.0
2007-08-08 23:15:00,13.019,13.064,12.96,13.029,600000.0
2007-08-08 23:20:00,13.049,13.058,12.943,13.058,550000.0
2007-08-08 23:25:00,13.066,13.066,12.943,13.015,900000.0
2007-08-08 23:30:00,13.049,13.105,12.943,13.105,1100000.0
2007-08-08 23:35:00,13.076,13.076,12.97,13.071,550000.0
2007-08-08 23:40:00,13.037,13.099,12.933,13.099,550000.0
2007-08-08 23:50:00,13.049,13.049,12.943,13.015,450000.0
2007-08-08 23:55:00,13.039,13.039,12.926,13.005,450000.0
2007-08-09 00:00:00,12.949,13.097,12.93,13.035,1150000.0
2007-08-09 00:05:00,12.995,13.102,12.995,13.102,400000.0
2007-08-09 00:10:00,13.025,13.025,13.025,13.025,50000.0
2007-08-09 00:15:00,12.932,13.086,12.932,12.979,600000.0
2007-08-09 00:20:00,13.019,13.069,12.971,12.971,500000.0
2007-08-09 00:25:00,13.049,13.068,12.943,13.068,950000.0
2007-08-09 00:30:00,13.009,13.105,13.009,13.105,200000.0
2007-08-09 00:35:00,13.086,13.102,12.994,13.058,450000.0
2007-08-09 00:40:00,13.049,13.083,12.943,13.083,800000.0
2007-08-09 00:50:00,13.069,13.078,12.948,13.071,1000000.0
2007-08-09 00:55:00,13.035,13.035,12.942,12.942,100000.0
2007-08-09 01:00:00,13.035,13.097,12.942,13.049,1200000.0
2007-08-09 01:10:00,13.057,13.084,12.935,13.011,900000.0
2007-08-09 01:20:00,13.072,13.108,12.955,13.102,850000.0
2007-08-09 01:25:00,13.089,13.094,12.983,13.08,550000.0
2007-08-09 01:30:00,13.048,13.084,12.948,13.07,650000.0
2007-08-09 01:40:00,13.049,13.109,12.943,12.994,1000000.0
2007-08-09 01:50:00,13.095,13.127,12.923,12.995,1100000.0
2007-08-09 01:55:00,13.088,13.088,12.981,13.036,450000.0
2007-08-09 02:00:00,13.038,13.085,12.947,13.085,700000.0
2007-08-09 02:05:00,12.985,13.088,12.985,13.088,350000.0
2007-08-09 02:10:00,13.022,13.064,12.923,13.022,700000.0
2007-08-09 02:20:00,13.049,13.069,12.938,13.018,1200000.0
2007-08-09 02:25:00,13.0,13.069,12.996,13.038,300000.0
2007-08-09 02:30:00,12.949,13.039,12.949,13.039,300000.0
2007-08-09 02:35:00,13.04,13.046,12.923,13.046,1000000.0
2007-08-09 02:40:00,13.056,13.079,12.961,13.026,650000.0
2007-08-09 02:50:00,13.049,13.088,12.943,13.088,800000.0
2007-08-09 02:55:00,13.059,13.059,12.953,13.025,450000.0
2007-08-09 03:00:00,13.049,13.069,12.943,13.069,550000.0
2007-08-09 03:05:00,12.955,13.064,12.926,13.064,350000.0
2007-08-09 03:10:00,12.98,13.082,12.953,12.958,300000.0
2007-08-09 03:15:00,13.049,13.059,12.953,13.009,450000.0
2007-08-09 03:20:00,13.055,13.072,12.961,13.024,450000.0
2007-08-09 03:25:00,13.059,13.059,12.953,13.025,450000.0
2007-08-09 03:30:00,13.044,13.056,12.945,13.015,900000.0
2007-08-09 03:35:00,13.013,13.066,12.928,13.066,900000.0
2007-08-09 03:40:00,13.015,13.107,12.962,13.009,500000.0
2007-08-09 03:45:00,12.966,13.052,12.91,12.911,350000.0
2007-08-09 03:50:00,12.92,13.075,12.92,13.075,850000.0
2007-08-09 03:55:00,13.021,13.021,13.021,13.021,50000.0
2007-08-09 04:00:00,13.039,13.048,12.918,13.01,900000.0
2007-08-09 04:05:00,13.054,13.093,12.948,13.093,900000.0
2007-08-09 04:10:00,13.063,13.063,13.021,13.021,100000.0
2007-08-09 04:15:00,13.046,13.055,12.95,13.02,450000.0
2007-08-09 04:20:00,13.049,13.054,12.943,13.02,900000.0
2007-08-09 04:25:00,13.059,13.059,12.948,12.969,550000.0
2007-08-09 04:30:00,13.049,13.052,12.934,13.015,900000.0
2007-08-09 04:35:00,13.052,13.052,12.924,13.002,900000.0
2007-08-09 04:40:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 04:45:00,13.049,13.059,12.943,12.98,600000.0
2007-08-09 04:50:00,13.067,13.068,13.067,13.068,100000.0
2007-08-09 05:00:00,13.049,13.083,12.943,12.99,900000.0
2007-08-09 05:05:00,13.054,13.054,12.948,13.02,450000.0
2007-08-09 05:10:00,13.049,13.049,12.943,13.015,450000.0
2007-08-09 05:15:00,13.043,13.043,12.963,12.963,100000.0
2007-08-09 05:20:00,13.049,13.067,12.943,13.028,900000.0
2007-08-09 05:25:00,12.972,13.092,12.938,13.089,1000000.0
2007-08-09 05:30:00,13.059,13.059,13.059,13.059,100000.0
2007-08-09 05:40:00,13.038,13.054,12.948,13.02,600000.0
2007-08-09 05:45:00,13.018,13.074,12.929,13.065,850000.0
2007-08-09 05:50:00,12.98,13.039,12.951,13.029,500000.0
2007-08-09 05:55:00,12.976,13.067,12.914,13.033,1000000.0
2007-08-09 06:00:00,13.015,13.034,12.96,13.034,200000.0
2007-08-09 06:05:00,13.008,13.072,12.933,12.976,950000.0
2007-08-09 06:10:00,13.052,13.052,12.916,12.941,750000.0
2007-08-09 06:15:00,13.009,13.009,12.903,12.903,600000.0
2007-08-09 06:20:00,12.943,13.061,12.943,13.031,300000.0
2007-08-09 06:25:00,12.972,13.089,12.903,12.975,1100000.0
2007-08-09 06:30:00,13.022,13.071,12.919,13.071,850000.0
2007-08-09 06:35:00,12.999,13.084,12.954,12.954,700000.0
2007-08-09 06:40:00,13.058,13.086,12.969,12.969,850000.0
2007-08-09 06:45:00,13.065,13.065,12.923,12.963,1300000.0
2007-08-09 06:50:00,12.921,13.069,12.904,12.958,1400000.0
2007-08-09 06:55:00,12.968,13.115,12.968,13.083,650000.0
2007-08-09 07:00:00,12.944,13.1,12.928,13.038,1150000.0
2007-08-09 07:05:00,13.052,13.09,12.944,13.026,850000.0
2007-08-09 07:10:00,12.968,13.091,12.912,13.075,1500000.0
2007-08-09 07:15:00,12.956,13.068,12.912,13.068,700000.0
2007-08-09 07:20:00,13.077,13.104,12.967,13.019,800000.0
2007-08-09 07:25:00,13.002,13.077,12.956,13.058,1000000.0
2007-08-09 07:30:00,13.058,13.072,12.962,12.98,1000000.0
2007-08-09 07:35:00,13.049,13.068,12.963,12.967,800000.0
2007-08-09 07:40:00,13.067,13.082,12.947,13.01,1350000.0
2007-08-09 07:45:00,13.106,13.106,12.928,12.928,550000.0
2007-08-09 07:50:00,13.078,13.107,12.961,13.02,1150000.0
2007-08-09 07:55:00,13.046,13.061,12.946,13.059,750000.0
2007-08-09 08:00:00,12.951,13.104,12.911,13.064,1350000.0
2007-08-09 08:05:00,13.052,13.098,12.995,13.006,750000.0
2007-08-09 08:10:00,12.951,13.094,12.936,13.094,950000.0
2007-08-09 08:15:00,13.038,13.119,12.943,12.997,1450000.0
2007-08-09 08:20:00,12.944,13.105,12.905,13.077,2100000.0
2007-08-09 08:25:00,13.072,13.103,12.949,13.016,950000.0
2007-08-09 08:30:00,13.032,13.166,12.952,13.047,1200000.0
2007-08-09 08:35:00,13.007,13.115,12.977,12.989,1250000.0
2007-08-09 08:40:00,13.018,13.093,12.958,13.014,1500000.0
2007-08-09 08:45:00,12.954,13.093,12.948,13.023,1500000.0
2007-08-09 08:50:00,12.97,13.082,12.907,12.951,1900000.0
2007-08-09 08:55:00,13.033,13.085,12.928,12.988,2050000.0
2007-08-09 09:00:00,13.007,13.083,12.933,12.933,1850000.0
2007-08-09 09:05:00,12.949,13.073,12.949,13.038,1400000.0
2007-08-09 09:10:00,13.038,13.111,12.863,12.963,1900000.0
2007-08-09 09:15:00,13.041,13.092,12.907,13.013,2250000.0
2007-08-09 09:20:00,13.013,13.073,12.906,12.983,2150000.0
2007-08-09 09:25:00,13.023,13.074,12.895,12.991,3150000.0
2007-08-09 09:30:00,12.953,13.025,12.883,12.989,1050000.0
2007-08-09 09:35:00,13.029,13.106,12.885,12.929,1400000.0
2007-08-09 09:40:00,13.043,13.073,12.896,12.981,2150000.0
2007-08-09 09:45:00,13.016,13.077,12.896,13.002,2200000.0
2007-08-09 09:50:00,13.066,13.135,12.912,13.038,2900000.0
2007-08-09 09:55:00,12.919,13.071,12.891,13.03,2200000.0
2007-08-09 10:00:00,13.046,13.112,12.924,13.065,1400000.0
2007-08-09 10:05:00,13.041,13.079,12.911,13.031,2200000.0
2007-08-09 10:10:00,13.047,13.112,12.95,12.986,2200000.0
2007-08-09 10:15:00,12.967,13.119,12.937,12.964,1250000.0
2007-08-09 10:20:00,12.979,13.087,12.958,13.024,2250000.0
2007-08-09 10:25:00,13.003,13.085,12.939,12.939,1800000.0
2007-08-09 10:30:00,13.103,13.127,12.956,13.036,1800000.0
2007-08-09 10:35:00,12.96,13.068,12.913,13.004,2250000.0
2007-08-09 10:40:00,12.979,13.079,12.914,13.075,1250000.0
2007-08-09 10:45:00,13.029,13.115,12.907,13.033,2050000.0
2007-08-09 10:50:00,12.942,13.077,12.908,13.07,1450000.0
2007-08-09 10:55:00,12.991,13.069,12.93,12.966,2200000.0
2007-08-09 11:00:00,12.971,13.091,12.936,13.035,2350000.0
2007-08-09 11:05:00,13.009,13.086,12.905,12.911,1950000.0
2007-08-09 11:10:00,12.924,13.058,12.873,12.951,2350000.0
2007-08-09 11:15:00,13.049,13.082,12.902,12.977,1750000.0
2007-08-09 11:20:00,13.015,13.053,12.896,12.964,1900000.0
2007-08-09 11:25:00,12.953,13.073,12.875,12.92,1900000.0
2007-08-09 11:30:00,12.944,13.048,12.877,13.011,2100000.0
2007-08-09 11:35:00,12.907,13.019,12.907,12.968,1250000.0
2007-08-09 11:40:00,13.022,13.034,12.861,13.0,2100000.0
2007-08-09 11:45:00,12.938,13.022,12.877,12.911,2200000.0
2007-08-09 11:50:00,13.026,13.042,12.82,12.934,2250000.0
2007-08-09 11:55:00,12.91,12.99,12.798,12.912,2300000.0
2007-08-09 12:00:00,12.857,12.977,12.805,12.851,2350000.0
2007-08-09 12:05:00,12.927,12.964,12.802,12.964,2200000.0
2007-08-09 12:10:00,12.965,12.965,12.787,12.94,1600000.0
2007-08-09 12:15:00,12.936,12.989,12.8,12.856,2000000.0
2007-08-09 12:20:00,12.972,12.993,12.819,12.94,2300000.0
2007-08-09 12:25:00,12.952,13.03,12.84,12.94,2300000.0
2007-08-09 12:30:00,12.895,12.981,12.845,12.968,1550000.0
2007-08-09 12:35:00,12.969,13.006,12.846,12.896,2200000.0
2007-08-09 12:40:00,12.838,12.993,12.794,12.929,2100000.0
2007-08-09 12:45:00,12.849,12.966,12.794,12.873,1600000.0
2007-08-09 12:50:00,12.859,12.991,12.786,12.792,2100000.0
2007-08-09 12:55:00,12.903,12.992,12.827,12.885,2300000.0
2007-08-09 13:00:00,12.955,12.955,12.781,12.878,2350000.0
2007-08-09 13:05:00,12.922,12.945,12.761,12.852,2150000.0
2007-08-09 13:10:00,12.786,12.954,12.762,12.89,2000000.0
2007-08-09 13:15:00,12.902,12.997,12.797,12.921,2250000.0
2007-08-09 13:20:00,12.9,12.946,12.759,12.895,2350000.0
2007-08-09 13:25:00,12.855,12.953,12.758,12.877,1850000.0
2007-08-09 13:30:00,12.816,12.946,12.774,12.774,2100000.0
2007-08-09 13:35:00,12.912,12.932,12.771,12.771,1700000.0
2007-08-09 13:40:00,12.9,12.936,12.765,12.767,2300000.0
2007-08-09 13:45:00,12.851,12.894,12.719,12.728,2000000.0
2007-08-09 13:50:00,12.785,12.966,12.708,12.907,2100000.0
2007-08-09 13:55:00,12.88,12.936,12.742,12.86,1700000.0
2007-08-09 14:00:00,12.901,12.909,12.734,12.842,1950000.0
2007-08-09 14:05:00,12.882,12.9,12.767,12.81,2050000.0
2007-08-09 14:10:00,12.861,12.927,12.712,12.792,1850000.0
2007-08-09 14:15:00,12.834,12.925,12.749,12.849,1900000.0
2007-08-09 14:20:00,12.872,12.884,12.702,12.818,2150000.0
2007-08-09 14:25:00,12.731,12.858,12.646,12.722,2350000.0
2007-08-09 14:30:00,12.767,12.835,12.638,12.786,1950000.0
2007-08-09 14:35:00,12.82,12.82,12.639,12.691,2050000.0
2007-08-09 14:40:00,12.722,12.784,12.598,12.658,2050000.0
2007-08-09 14:45:00,12.687,12.748,12.543,12.695,2250000.0
2007-08-09 14:50:00,12.63,12.759,12.592,12.615,2050000.0
2007-08-09 14:55:00,12.598,12.735,12.544,12.663,2250000.0
2007-08-09 15:00:00,12.676,12.733,12.53,12.557,2100000.0
2007-08-09 15:05:00,12.672,12.728,12.552,12.553,2300000.0
2007-08-09 15:10:00,12.604,12.754,12.518,12.647,2350000.0
2007-08-09 15:15:00,12.609,12.737,12.594,12.666,2300000.0
2007-08-09 15:20:00,12.687,12.759,12.576,12.726,2300000.0
2007-08-09 15:25:00,12.635,12.755,12.596,12.705,1950000.0
2007-08-09 15:30:00,12.698,12.76,12.549,12.734,2500000.0
2007-08-09 15:35:00,12.718,12.756,12.562,12.675,2350000.0
2007-08-09 15:40:00,12.668,12.776,12.598,12.692,2100000.0
2007-08-09 15:45:00,12.733,12.79,12.618,12.75,2200000.0
2007-08-09 15:50:00,12.67,12.765,12.615,12.717,1750000.0
2007-08-09 15:55:00,12.726,12.749,12.615,12.697,2600000.0
2007-08-09 16:00:00,12.663,12.766,12.603,12.713,1950000.0
2007-08-09 16:05:00,12.745,12.792,12.589,12.689,2000000.0
2007-08-09 16:10:00,12.661,12.756,12.572,12.66,2200000.0
2007-08-09 16:15:00,12.749,12.793,12.604,12.669,2250000.0
2007-08-09 16:20:00,12.629,12.767,12.614,12.736,2150000.0
2007-08-09 16:25:00,12.753,12.79,12.603,12.779,1600000.0
2007-08-09 16:30:00,12.672,12.777,12.607,12.704,2050000.0
2007-08-09 16:35:00,12.76,12.822,12.582,12.755,2300000.0
2007-08-09 16:40:00,12.76,12.785,12.605,12.608,1600000.0
2007-08-09 16:45:00,12.698,12.778,12.561,12.635,2000000.0
2007-08-09 16:50:00,12.719,12.777,12.61,12.729,2300000.0
2007-08-09 16:55:00,12.756,12.756,12.575,12.634,1950000.0
2007-08-09 17:00:00,12.627,12.772,12.566,12.737,2550000.0
2007-08-09 17:05:00,12.682,12.836,12.585,12.728,3500000.0
2007-08-09 17:10:00,12.686,12.8,12.591,12.692,2100000.0
2007-08-09 17:15:00,12.733,12.786,12.571,12.723,3150000.0
2007-08-09 17:20:00,12.605,12.756,12.533,12.641,2450000.0
2007-08-09 17:25:00,12.704,12.753,12.565,12.69,2200000.0
2007-08-09 17:30:00,12.694,12.741,12.551,12.578,2700000.0
2007-08-09 17:35:00,12.724,12.747,12.538,12.621,2400000.0
2007-08-09 17:40:00,12.698,12.698,12.535,12.573,1400000.0
2007-08-09 17:45:00,12.686,12.697,12.532,12.67,2100000.0
2007-08-09 17:50:00,12.657,12.691,12.507,12.642,2200000.0
2007-08-09 17:55:00,12.524,12.702,12.516,12.635,2350000.0
2007-08-09 18:00:00,12.702,12.773,12.552,12.651,2250000.0
2007-08-09 18:05:00,12.686,12.735,12.544,12.614,2100000.0
2007-08-09 18:10:00,12.539,12.719,12.539,12.652,1850000.0
2007-08-09 18:15:00,12.573,12.788,12.547,12.625,2000000.0
2007-08-09 18:20:00,12.712,12.724,12.552,12.582,2100000.0
2007-08-09 18:25:00,12.624,12.692,12.551,12.671,1700000.0
2007-08-09 18:30:00,12.673,12.7,12.561,12.586,1800000.0
2007-08-09 18:35:00,12.558,12.708,12.544,12.672,1550000.0
2007-08-09 18:40:00,12.574,12.744,12.533,12.661,2000000.0
2007-08-09 18:45:00,12.668,12.73,12.547,12.566,1900000.0
2007-08-09 18:50:00,12.641,12.715,12.521,12.555,2050000.0
2007-08-09 18:55:00,12.633,12.693,12.508,12.587,1900000.0
2007-08-09 19:00:00,12.597,12.758,12.52,12.695,1850000.0
2007-08-09 19:05:00,12.701,12.715,12.553,12.575,1700000.0
2007-08-09 19:10:00,12.685,12.743,12.535,12.578,1700000.0
2007-08-09 19:15:00,12.581,12.689,12.526,12.576,1900000.0
2007-08-09 19:20:00,12.706,12.706,12.493,12.681,950000.0
2007-08-09 19:25:00,12.58,12.68,12.472,12.505,2000000.0
2007-08-09 19:30:00,12.572,12.707,12.453,12.538,1350000.0
2007-08-09 19:35:00,12.697,12.707,12.434,12.647,1550000.0
2007-08-09 19:40:00,12.476,12.706,12.475,12.668,1550000.0
2007-08-09 19:45:00,12.528,12.713,12.504,12.602,1450000.0
2007-08-09 19:50:00,12.51,12.665,12.444,12.665,1500000.0
2007-08-09 19:55:00,12.593,12.714,12.503,12.591,1900000.0
2007-08-09 20:00:00,12.587,12.691,12.464,12.669,1900000.0
2007-08-09 20:05:00,12.457,12.689,12.457,12.551,1750000.0
2007-08-09 20:10:00,12.652,12.698,12.465,12.698,1450000.0
2007-08-09 20:15:00,12.622,12.648,12.479,12.512,1350000.0
2007-08-09 20:20:00,12.455,12.586,12.436,12.478,1150000.0
2007-08-09 20:25:00,12.496,12.609,12.44,12.506,1400000.0
2007-08-09 20:30:00,12.577,12.587,12.441,12.548,1300000.0
2007-08-09 20:35:00,12.473,12.592,12.44,12.592,1100000.0
2007-08-09 20:40:00,12.432,12.603,12.42,12.547,2000000.0
2007-08-09 20:45:00,12.54,12.606,12.479,12.566,1700000.0
2007-08-09 20:50:00,12.521,12.612,12.444,12.612,1750000.0
2007-08-09 20:55:00,12.581,12.607,12.479,12.607,2200000.0
2007-08-09 21:00:00,12.593,12.622,12.447,12.523,1800000.0
2007-08-09 21:05:00,12.591,12.595,12.463,12.595,1200000.0
2007-08-09 21:10:00,12.576,12.64,12.463,12.556,1250000.0
2007-08-09 21:15:00,12.476,12.61,12.475,12.544,850000.0
2007-08-09 21:20:00,12.568,12.621,12.471,12.568,1250000.0
2007-08-09 21:25:00,12.587,12.624,12.459,12.617,900000.0
2007-08-09 21:30:00,12.52,12.657,12.502,12.626,550000.0
2007-08-09 21:35:00,12.588,12.634,12.514,12.601,750000.0
2007-08-09 21:40:00,12.524,12.64,12.486,12.506,1050000.0
2007-08-09 21:45:00,12.599,12.633,12.484,12.611,1200000.0
2007-08-09 21:50:00,12.587,12.601,12.47,12.58,1800000.0
2007-08-09 21:55:00,12.494,12.613,12.479,12.613,1050000.0
2007-08-09 22:00:00,12.557,12.613,12.461,12.613,1150000.0
2007-08-09 22:05:00,12.565,12.62,12.505,12.575,600000.0
2007-08-09 22:10:00,12.571,12.578,12.464,12.51,750000.0
2007-08-09 22:15:00,12.581,12.608,12.475,12.479,600000.0
2007-08-09 22:20:00,12.569,12.611,12.463,12.505,950000.0
2007-08-09 22:25:00,12.517,12.628,12.517,12.531,700000.0
2007-08-09 22:30:00,12.5,12.632,12.485,12.557,950000.0
2007-08-09 22:35:00,12.532,12.604,12.48,12.494,550000.0
2007-08-09 22:40:00,12.448,12.593,12.448,12.557,950000.0
2007-08-09 22:45:00,12.549,12.599,12.516,12.533,650000.0
2007-08-09 22:50:00,12.598,12.619,12.479,12.616,950000.0
2007-08-09 22:55:00,12.605,12.624,12.493,12.565,900000.0
2007-08-09 23:00:00,12.589,12.616,12.482,12.568,1300000.0
2007-08-09 23:05:00,12.509,12.635,12.481,12.541,800000.0
2007-08-09 23:10:00,12.514,12.62,12.498,12.569,850000.0
2007-08-09 23:15:00,12.607,12.623,12.511,12.58,450000.0
2007-08-09 23:20:00,12.589,12.589,12.483,12.555,450000.0
2007-08-09 23:25:00,12.582,12.582,12.466,12.54,450000.0
2007-08-09 23:30:00,12.589,12.589,12.483,12.555,450000.0
2007-08-09 23:35:00,12.614,12.614,12.469,12.552,300000.0
2007-08-09 23:40:00,12.589,12.593,12.465,12.557,1350000.0
2007-08-09 23:50:00,12.589,12.589,12.483,12.555,450000.0
2007-08-09 23:55:00,12.538,12.538,12.538,12.538,50000.0
2007-08-10 00:00:00,12.48,12.623,12.48,12.611,750000.0
2007-08-10 00:05:00,12.639,12.66,12.511,12.618,600000.0
2007-08-10 00:10:00,12.575,12.63,12.47,12.507,600000.0
2007-08-10 00:15:00,12.62,12.62,12.471,12.541,700000.0
2007-08-10 00:20:00,12.588,12.632,12.503,12.523,950000.0
2007-08-10 00:25:00,12.589,12.603,12.483,12.559,850000.0
2007-08-10 00:30:00,12.534,12.616,12.534,12.616,100000.0
2007-08-10 00:35:00,12.596,12.633,12.49,12.633,800000.0
2007-08-10 00:40:00,12.581,12.62,12.506,12.62,400000.0
2007-08-10 00:45:00,12.594,12.594,12.475,12.555,500000.0
2007-08-10 00:50:00,12.597,12.611,12.501,12.57,450000.0
2007-08-10 00:55:00,12.527,12.58,12.487,12.487,250000.0
2007-08-10 01:00:00,12.575,12.628,12.462,12.496,1150000.0
2007-08-10 01:10:00,12.617,12.644,12.538,12.561,450000.0
2007-08-10 01:15:00,12.555,12.649,12.498,12.592,950000.0
2007-08-10 01:20:00,12.603,12.631,12.465,12.612,1300000.0
2007-08-10 01:25:00,12.595,12.667,12.503,12.653,1850000.0
2007-08-10 01:30:00,12.587,12.635,12.517,12.547,900000.0
2007-08-10 01:35:00,12.54,12.678,12.49,12.536,1850000.0
2007-08-10 01:40:00,12.591,12.624,12.504,12.621,700000.0
2007-08-10 01:45:00,12.555,12.658,12.488,12.621,1200000.0
2007-08-10 01:50:00,12.609,12.635,12.509,12.584,600000.0
2007-08-10 01:55:00,12.621,12.641,12.484,12.553,1450000.0
2007-08-10 02:00:00,12.571,12.615,12.498,12.615,950000.0
2007-08-10 02:05:00,12.514,12.624,12.486,12.614,1450000.0
2007-08-10 02:10:00,12.521,12.675,12.494,12.569,1250000.0
2007-08-10 02:15:00,12.539,12.717,12.505,12.55,1850000.0
2007-08-10 02:20:00,12.515,12.592,12.472,12.551,650000.0
2007-08-10 02:25:00,12.563,12.661,12.51,12.582,800000.0
2007-08-10 02:30:00,12.588,12.622,12.482,12.587,1700000.0
2007-08-10 02:35:00,12.541,12.634,12.531,12.634,650000.0
2007-08-10 02:40:00,12.635,12.638,12.509,12.558,1150000.0
2007-08-10 02:45:00,12.623,12.661,12.557,12.661,550000.0
2007-08-10 02:50:00,12.637,12.661,12.517,12.579,1000000.0
2007-08-10 02:55:00,12.555,12.666,12.555,12.621,600000.0
2007-08-10 03:00:00,12.616,12.665,12.507,12.665,550000.0
2007-08-10 03:05:00,12.571,12.669,12.526,12.635,850000.0
2007-08-10 03:10:00,12.54,12.653,12.513,12.653,950000.0
2007-08-10 03:15:00,12.621,12.621,12.515,12.587,450000.0
2007-08-10 03:20:00,12.608,12.616,12.489,12.616,500000.0
2007-08-10 03:25:00,12.529,12.663,12.5,12.639,650000.0
2007-08-10 03:30:00,12.604,12.604,12.485,12.56,650000.0
2007-08-10 03:35:00,12.599,12.636,12.49,12.628,650000.0
2007-08-10 03:40:00,12.603,12.634,12.539,12.539,350000.0
2007-08-10 03:45:00,12.496,12.507,12.496,12.507,100000.0
2007-08-10 03:50:00,12.609,12.611,12.5,12.572,1250000.0
2007-08-10 03:55:00,12.586,12.595,12.521,12.521,300000.0
2007-08-10 04:00:00,12.604,12.622,12.505,12.579,600000.0
2007-08-10 04:05:00,12.626,12.643,12.532,12.599,450000.0
2007-08-10 04:10:00,12.619,12.619,12.513,12.585,450000.0
2007-08-10 04:15:00,12.61,12.621,12.514,12.58,450000.0
2007-08-10 04:20:00,12.619,12.619,12.513,12.585,450000.0
2007-08-10 04:25:00,12.55,12.653,12.503,12.575,850000.0
2007-08-10 04:30:00,12.619,12.619,12.505,12.577,900000.0
2007-08-10 04:40:00,12.568,12.606,12.485,12.572,1050000.0
2007-08-10 04:45:00,12.565,12.603,12.527,12.527,250000.0
2007-08-10 04:50:00,12.56,12.659,12.54,12.562,1700000.0
2007-08-10 04:55:00,12.621,12.655,12.582,12.626,650000.0
2007-08-10 05:00:00,12.609,12.638,12.512,12.638,1200000.0
2007-08-10 05:05:00,12.646,12.673,12.514,12.673,750000.0
2007-08-10 05:10:00,12.552,12.622,12.53,12.54,400000.0
2007-08-10 05:15:00,12.652,12.652,12.528,12.528,250000.0
2007-08-10 05:20:00,12.503,12.669,12.503,12.639,500000.0
2007-08-10 05:30:00,12.535,12.639,12.501,12.513,850000.0
2007-08-10 05:35:00,12.624,12.648,12.518,12.636,1550000.0
2007-08-10 05:40:00,12.618,12.637,12.533,12.604,650000.0
2007-08-10 05:50:00,12.56,12.663,12.56,12.615,700000.0
2007-08-10 05:55:00,12.567,12.662,12.496,12.633,1000000.0
2007-08-10 06:00:00,12.615,12.634,12.549,12.564,950000.0
2007-08-10 06:05:00,12.612,12.612,12.494,12.573,450000.0
2007-08-10 06:10:00,12.596,12.674,12.503,12.574,950000.0
2007-08-10 06:15:00,12.61,12.611,12.486,12.559,700000.0
2007-08-10 06:20:00,12.524,12.641,12.524,12.614,300000.0
2007-08-10 06:25:00,12.53,12.639,12.493,12.586,1200000.0
2007-08-10 06:30:00,12.567,12.653,12.507,12.615,1350000.0
2007-08-10 06:35:00,12.595,12.641,12.502,12.511,1200000.0
2007-08-10 06:40:00,12.642,12.642,12.474,12.549,1150000.0
2007-08-10 06:45:00,12.518,12.623,12.48,12.491,1100000.0
2007-08-10 06:50:00,12.529,12.651,12.498,12.498,1400000.0
2007-08-10 06:55:00,12.504,12.64,12.502,12.601,750000.0
2007-08-10 07:00:00,12.523,12.639,12.509,12.623,1000000.0
2007-08-10 07:05:00,12.49,12.626,12.488,12.548,1000000.0
2007-08-10 07:10:00,12.523,12.604,12.471,12.589,700000.0
2007-08-10 07:15:00,12.494,12.641,12.473,12.604,1150000.0
2007-08-10 07:20:00,12.609,12.619,12.481,12.559,800000.0
2007-08-10 07:25:00,12.498,12.619,12.483,12.49,1250000.0
2007-08-10 07:30:00,12.609,12.623,12.488,12.569,1400000.0
2007-08-10 07:35:00,12.594,12.631,12.485,12.525,1350000.0
2007-08-10 07:40:00,12.624,12.624,12.463,12.48,1650000.0
2007-08-10 07:45:00,12.544,12.629,12.484,12.517,1500000.0
2007-08-10 07:50:00,12.621,12.623,12.47,12.47,1850000.0
2007-08-10 07:55:00,12.576,12.625,12.473,12.553,1600000.0
2007-08-10 08:00:00,12.499,12.694,12.472,12.484,1650000.0
2007-08-10 08:05:00,12.598,12.639,12.475,12.553,1500000.0
2007-08-10 08:10:00,12.53,12.641,12.496,12.609,1650000.0
2007-08-10 08:15:00,12.628,12.687,12.477,12.53,1700000.0
2007-08-10 08:20:00,12.505,12.634,12.486,12.594,1650000.0
2007-08-10 08:25:00,12.577,12.635,12.461,12.512,2100000.0
2007-08-10 08:30:00,12.562,12.662,12.492,12.613,1850000.0
2007-08-10 08:35:00,12.558,12.657,12.477,12.547,1600000.0
2007-08-10 08:40:00,12.574,12.654,12.498,12.554,1150000.0
2007-08-10 08:45:00,12.63,12.633,12.466,12.59,2100000.0
2007-08-10 08:50:00,12.529,12.668,12.491,12.491,1900000.0
2007-08-10 08:55:00,12.616,12.659,12.493,12.554,2050000.0
2007-08-10 09:00:00,12.589,12.651,12.489,12.516,1150000.0
2007-08-10 09:05:00,12.624,12.642,12.509,12.621,1850000.0
2007-08-10 09:10:00,12.643,12.679,12.496,12.59,1900000.0
2007-08-10 09:15:00,12.632,12.653,12.507,12.576,2150000.0
2007-08-10 09:20:00,12.637,12.712,12.538,12.588,2150000.0
2007-08-10 09:25:00,12.638,12.706,12.534,12.612,3150000.0
2007-08-10 09:30:00,12.574,12.662,12.508,12.547,2050000.0
2007-08-10 09:35:00,12.641,12.668,12.514,12.556,1800000.0
2007-08-10 09:40:00,12.641,12.694,12.481,12.609,1650000.0
2007-08-10 09:45:00,12.654,12.676,12.492,12.657,1350000.0
2007-08-10 09:50:00,12.681,12.683,12.504,12.628,2350000.0
2007-08-10 09:55:00,12.528,12.717,12.5,12.639,2200000.0
2007-08-10 10:00:00,12.655,12.715,12.517,12.645,1450000.0
2007-08-10 10:05:00,12.618,12.679,12.539,12.638,1750000.0
2007-08-10 10:10:00,12.641,12.696,12.517,12.581,1650000.0
2007-08-10 10:15:00,12.551,12.713,12.501,12.595,1750000.0
2007-08-10 10:20:00,12.583,12.689,12.525,12.629,1950000.0
2007-08-10 10:25:00,12.6,12.697,12.532,12.54,2200000.0
2007-08-10 10:30:00,12.686,12.714,12.53,12.659,2250000.0
2007-08-10 10:35:00,12.56,12.706,12.528,12.613,2250000.0
2007-08-10 10:40:00,12.599,12.695,12.493,12.538,1250000.0
2007-08-10 10:45:00,12.635,12.723,12.548,12.632,2050000.0
2007-08-10 10:50:00,12.557,12.713,12.543,12.704,1950000.0
2007-08-10 10:55:00,12.612,12.675,12.527,12.585,1800000.0
2007-08-10 11:00:00,12.591,12.703,12.539,12.654,2350000.0
2007-08-10 11:05:00,12.626,12.706,12.534,12.6,1800000.0
2007-08-10 11:10:00,12.559,12.714,12.554,12.635,2350000.0
2007-08-10 11:15:00,12.684,12.732,12.531,12.625,2100000.0
2007-08-10 11:20:00,12.67,12.672,12.533,12.592,1350000.0
2007-08-10 11:25:00,12.587,12.689,12.533,12.565,1800000.0
2007-08-10 11:30:00,12.575,12.753,12.551,12.678,2100000.0
2007-08-10 11:35:00,12.672,12.713,12.545,12.678,2100000.0
2007-08-10 11:40:00,12.662,12.728,12.527,12.678,2100000.0
2007-08-10 11:45:00,12.61,12.712,12.539,12.6,2200000.0
2007-08-10 11:50:00,12.679,12.679,12.529,12.663,1750000.0
2007-08-10 11:55:00,12.638,12.714,12.524,12.642,2100000.0
2007-08-10 12:00:00,12.581,12.697,12.548,12.548,1850000.0
2007-08-10 12:05:00,12.655,12.679,12.493,12.66,2200000.0
2007-08-10 12:10:00,12.662,12.665,12.462,12.651,1850000.0
2007-08-10 12:15:00,12.548,12.664,12.489,12.551,1250000.0
2007-08-10 12:20:00,12.646,12.666,12.499,12.619,2300000.0
2007-08-10 12:25:00,12.643,12.67,12.485,12.625,2300000.0
2007-08-10 12:30:00,12.578,12.66,12.519,12.621,1900000.0
2007-08-10 12:35:00,12.638,12.638,12.511,12.567,2200000.0
2007-08-10 12:40:00,12.501,12.666,12.472,12.642,1850000.0
2007-08-10 12:45:00,12.534,12.671,12.481,12.566,1750000.0
2007-08-10 12:50:00,12.547,12.644,12.454,12.493,2100000.0
2007-08-10 12:55:00,12.553,12.675,12.497,12.577,2300000.0
2007-08-10 13:00:00,12.634,12.648,12.457,12.599,2450000.0
2007-08-10 13:05:00,12.605,12.643,12.454,12.532,2150000.0
2007-08-10 13:10:00,12.519,12.668,12.48,12.589,2000000.0
2007-08-10 13:15:00,12.594,12.649,12.462,12.611,2250000.0
2007-08-10 13:20:00,12.612,12.641,12.482,12.602,2350000.0
2007-08-10 13:25:00,12.523,12.638,12.48,12.606,1850000.0
2007-08-10 13:30:00,12.521,12.632,12.452,12.452,2100000.0
2007-08-10 13:35:00,12.609,12.632,12.474,12.503,1800000.0
2007-08-10 13:40:00,12.587,12.612,12.416,12.455,2300000.0
2007-08-10 13:45:00,12.512,12.608,12.456,12.465,1500000.0
2007-08-10 13:50:00,12.503,12.596,12.41,12.545,2100000.0
2007-08-10 13:55:00,12.578,12.58,12.446,12.545,1900000.0
2007-08-10 14:00:00,12.568,12.57,12.416,12.529,1950000.0
2007-08-10 14:05:00,12.545,12.594,12.423,12.502,1950000.0
2007-08-10 14:10:00,12.535,12.603,12.417,12.444,1900000.0
2007-08-10 14:15:00,12.5,12.626,12.438,12.582,1900000.0
2007-08-10 14:20:00,12.608,12.664,12.483,12.632,2050000.0
2007-08-10 14:25:00,12.543,12.653,12.472,12.524,2150000.0
2007-08-10 14:30:00,12.591,12.724,12.449,12.715,2150000.0
2007-08-10 14:35:00,12.74,12.74,12.525,12.557,2050000.0
2007-08-10 14:40:00,12.587,12.725,12.535,12.665,1900000.0
2007-08-10 14:45:00,12.696,12.729,12.588,12.691,2250000.0
2007-08-10 14:50:00,12.593,12.748,12.57,12.612,2050000.0
2007-08-10 14:55:00,12.577,12.723,12.558,12.702,2250000.0
2007-08-10 15:00:00,12.705,12.752,12.548,12.548,2000000.0
2007-08-10 15:05:00,12.617,12.762,12.59,12.592,2300000.0
2007-08-10 15:10:00,12.661,12.779,12.585,12.685,2350000.0
2007-08-10 15:15:00,12.634,12.785,12.599,12.683,1800000.0
2007-08-10 15:20:00,12.72,12.821,12.614,12.785,2300000.0
2007-08-10 15:25:00,12.667,12.793,12.607,12.721,1950000.0
2007-08-10 15:30:00,12.742,12.75,12.591,12.727,2500000.0
2007-08-10 15:35:00,12.682,12.759,12.556,12.613,2350000.0
2007-08-10 15:40:00,12.572,12.7,12.518,12.624,2100000.0
2007-08-10 15:45:00,12.69,12.718,12.531,12.683,2200000.0
2007-08-10 15:50:00,12.6,12.767,12.576,12.738,2050000.0
2007-08-10 15:55:00,12.77,12.807,12.616,12.757,2600000.0
2007-08-10 16:00:00,12.723,12.831,12.64,12.77,1950000.0
2007-08-10 16:05:00,12.787,12.832,12.662,12.762,2150000.0
2007-08-10 16:10:00,12.751,12.822,12.669,12.719,2200000.0
2007-08-10 16:15:00,12.767,12.823,12.633,12.721,2100000.0
2007-08-10 16:20:00,12.7,12.813,12.654,12.758,2150000.0
2007-08-10 16:25:00,12.748,12.798,12.639,12.791,1900000.0
2007-08-10 16:30:00,12.686,12.803,12.633,12.667,2200000.0
2007-08-10 16:35:00,12.729,12.804,12.63,12.769,2350000.0
2007-08-10 16:40:00,12.776,12.802,12.594,12.689,2000000.0
2007-08-10 16:45:00,12.785,12.838,12.659,12.729,2000000.0
2007-08-10 16:50:00,12.849,12.927,12.707,12.751,2350000.0
2007-08-10 16:55:00,12.873,12.978,12.751,12.897,2100000.0
2007-08-10 17:00:00,12.853,12.995,12.781,12.917,2500000.0
2007-08-10 17:05:00,12.812,12.943,12.734,12.906,2700000.0
2007-08-10 17:10:00,12.812,12.947,12.781,12.884,2000000.0
2007-08-10 17:15:00,12.883,12.928,12.76,12.875,3150000.0
2007-08-10 17:20:00,12.766,12.936,12.75,12.828,2450000.0
2007-08-10 17:25:00,12.9,12.953,12.771,12.868,2100000.0
2007-08-10 17:30:00,12.873,12.95,12.766,12.838,2600000.0
2007-08-10 17:35:00,12.944,12.972,12.793,12.83,3000000.0
2007-08-10 17:40:00,12.944,12.944,12.754,12.842,1400000.0
2007-08-10 17:45:00,12.936,12.95,12.752,12.92,1700000.0
2007-08-10 17:50:00,12.813,12.917,12.762,12.891,1950000.0
2007-08-10 17:55:00,12.857,12.952,12.763,12.925,2050000.0
2007-08-10 18:00:00,12.935,12.947,12.767,12.879,2200000.0
2007-08-10 18:05:00,12.914,12.947,12.777,12.818,1400000.0
2007-08-10 18:10:00,12.774,12.914,12.718,12.722,1600000.0
2007-08-10 18:15:00,12.803,12.904,12.74,12.796,1350000.0
2007-08-10 18:20:00,12.886,12.944,12.758,12.787,1850000.0
2007-08-10 18:25:00,12.808,12.897,12.727,12.744,1450000.0
2007-08-10 18:30:00,12.884,12.884,12.748,12.757,1550000.0
2007-08-10 18:35:00,12.775,12.878,12.754,12.853,1350000.0
2007-08-10 18:40:00,12.781,12.889,12.729,12.843,2150000.0
2007-08-10 18:45:00,12.865,12.909,12.763,12.84,1600000.0
2007-08-10 18:50:00,12.856,12.884,12.73,12.73,1750000.0
2007-08-10 18:55:00,12.78,12.879,12.687,12.778,1950000.0
2007-08-10 19:00:00,12.792,12.863,12.684,12.846,2000000.0
2007-08-10 19:05:00,12.747,12.85,12.685,12.779,1450000.0
2007-08-10 19:10:00,12.835,12.856,12.707,12.774,2000000.0
2007-08-10 19:15:00,12.781,12.845,12.664,12.702,1700000.0
2007-08-10 19:20:00,12.783,12.801,12.683,12.7,1050000.0
2007-08-10 19:25:00,12.743,12.805,12.63,12.663,2050000.0
2007-08-10 19:30:00,12.73,12.793,12.636,12.793,1400000.0
2007-08-10 19:35:00,12.715,12.776,12.65,12.72,1300000.0
2007-08-10 19:40:00,12.685,12.781,12.646,12.758,1150000.0
2007-08-10 19:45:00,12.736,12.819,12.667,12.757,1250000.0
2007-08-10 19:50:00,12.772,12.809,12.651,12.779,1250000.0
2007-08-10 19:55:00,12.758,12.829,12.65,12.792,1550000.0
2007-08-10 20:00:00,12.778,12.804,12.643,12.741,1650000.0
2007-08-10 20:05:00,12.638,12.813,12.637,12.75,1250000.0
2007-08-10 20:10:00,12.791,12.828,12.65,12.754,1700000.0
2007-08-10 20:15:00,12.773,12.792,12.674,12.723,1300000.0
2007-08-10 20:20:00,12.7,12.843,12.637,12.669,1300000.0
2007-08-10 20:25:00,12.711,12.825,12.641,12.724,1700000.0
2007-08-10 20:30:00,12.762,12.802,12.662,12.69,1300000.0
2007-08-10 20:35:00,12.794,12.828,12.653,12.794,1400000.0
2007-08-10 20:40:00,12.689,12.791,12.668,12.751,800000.0
2007-08-10 20:45:00,12.747,12.804,12.673,12.769,950000.0
2007-08-10 20:50:00,12.728,12.817,12.659,12.793,1350000.0
2007-08-10 20:55:00,12.793,12.811,12.698,12.765,850000.0
2007-08-10 21:00:00,12.806,12.833,12.662,12.754,1750000.0
2007-08-10 21:05:00,12.811,12.811,12.697,12.707,300000.0
2007-08-10 21:10:00,12.795,12.83,12.698,12.811,1000000.0
2007-08-10 21:15:00,12.692,12.88,12.684,12.741,1050000.0
2007-08-10 21:20:00,12.784,12.83,12.68,12.83,1400000.0
2007-08-10 21:25:00,12.798,12.827,12.716,12.786,300000.0
2007-08-10 21:30:00,12.717,12.831,12.699,12.831,1150000.0
2007-08-10 21:35:00,12.82,12.841,12.73,12.742,700000.0
2007-08-10 21:40:00,12.735,12.802,12.683,12.722,950000.0
2007-08-10 21:45:00,12.779,12.821,12.678,12.718,450000.0
2007-08-10 21:50:00,12.797,12.814,12.699,12.751,1650000.0
2007-08-10 21:55:00,12.71,12.818,12.71,12.818,500000.0
2007-08-10 22:00:00,12.813,12.813,12.708,12.708,100000.0
2007-08-10 22:05:00,12.779,12.779,12.673,12.745,450000.0
2007-08-10 22:10:00,12.779,12.808,12.673,12.774,1000000.0
2007-08-10 22:15:00,12.787,12.791,12.684,12.754,450000.0
2007-08-10 22:20:00,12.789,12.823,12.683,12.823,650000.0
2007-08-10 22:25:00,12.715,12.818,12.715,12.722,1050000.0
2007-08-10 22:30:00,12.789,12.808,12.669,12.805,500000.0
2007-08-10 22:35:00,12.738,12.804,12.694,12.738,600000.0
2007-08-10 22:40:00,12.789,12.789,12.683,12.755,450000.0
2007-08-10 22:45:00,12.798,12.816,12.699,12.762,450000.0
2007-08-10 22:50:00,12.789,12.86,12.683,12.822,1000000.0
2007-08-10 22:55:00,12.794,12.826,12.688,12.73,1000000.0
2007-08-12 23:00:00,12.789,12.789,12.65,12.698,800000.0
2007-08-12 23:05:00,12.684,12.794,12.657,12.794,350000.0
2007-08-12 23:10:00,12.766,12.818,12.716,12.716,250000.0
2007-08-12 23:15:00,12.792,12.792,12.672,12.75,450000.0
2007-08-12 23:20:00,12.789,12.789,12.683,12.755,450000.0
2007-08-12 23:30:00,12.789,12.795,12.683,12.753,650000.0
2007-08-12 23:40:00,12.789,12.789,12.664,12.742,900000.0
2007-08-12 23:45:00,12.694,12.804,12.666,12.804,350000.0
2007-08-12 23:50:00,12.789,12.789,12.683,12.755,900000.0
2007-08-12 23:55:00,12.796,12.806,12.7,12.791,500000.0
2007-08-13 00:00:00,12.686,12.851,12.686,12.795,800000.0
2007-08-13 00:05:00,12.777,12.856,12.687,12.767,950000.0
2007-08-13 00:10:00,12.833,12.833,12.681,12.715,900000.0
2007-08-13 00:15:00,12.759,12.845,12.729,12.729,400000.0
2007-08-13 00:20:00,12.822,12.822,12.769,12.769,100000.0
2007-08-13 00:30:00,12.764,12.846,12.764,12.846,100000.0
2007-08-13 00:35:00,12.819,12.819,12.713,12.785,450000.0
2007-08-13 00:40:00,12.809,12.829,12.694,12.829,550000.0
2007-08-13 00:45:00,12.787,12.802,12.686,12.697,850000.0
2007-08-13 00:50:00,12.802,12.812,12.686,12.811,550000.0
2007-08-13 01:00:00,12.795,12.795,12.702,12.707,300000.0
2007-08-13 01:05:00,12.759,12.804,12.698,12.77,650000.0
2007-08-13 01:10:00,12.807,12.834,12.728,12.744,850000.0
2007-08-13 01:15:00,12.803,12.832,12.787,12.824,250000.0
2007-08-13 01:20:00,12.793,12.825,12.704,12.743,650000.0
2007-08-13 01:25:00,12.8,12.836,12.688,12.727,1400000.0
2007-08-13 01:30:00,12.78,12.821,12.678,12.737,650000.0
2007-08-13 01:35:00,12.664,12.825,12.66,12.718,850000.0
2007-08-13 01:40:00,12.779,12.779,12.673,12.745,450000.0
2007-08-13 01:45:00,12.726,12.824,12.7,12.705,1150000.0
2007-08-13 01:50:00,12.809,12.809,12.693,12.758,700000.0
2007-08-13 01:55:00,12.714,12.815,12.647,12.737,700000.0
2007-08-13 02:00:00,12.776,12.8,12.673,12.8,800000.0
2007-08-13 02:05:00,12.71,12.802,12.68,12.797,1150000.0
2007-08-13 02:10:00,12.784,12.794,12.666,12.701,1550000.0
2007-08-13 02:15:00,12.664,12.798,12.634,12.678,1750000.0
2007-08-13 02:20:00,12.759,12.783,12.678,12.762,450000.0
2007-08-13 02:25:00,12.72,12.77,12.651,12.675,850000.0
2007-08-13 02:30:00,12.707,12.749,12.643,12.722,800000.0
2007-08-13 02:35:00,12.736,12.76,12.612,12.707,1450000.0
2007-08-13 02:40:00,12.726,12.739,12.6,12.669,1400000.0
2007-08-13 02:45:00,12.68,12.77,12.672,12.77,850000.0
2007-08-13 02:50:00,12.726,12.761,12.717,12.751,300000.0
2007-08-13 02:55:00,12.646,12.763,12.615,12.763,800000.0
2007-08-13 03:00:00,12.64,12.781,12.625,12.721,1550000.0
2007-08-13 03:05:00,12.7,12.76,12.611,12.649,850000.0
2007-08-13 03:10:00,12.672,12.79,12.643,12.765,750000.0
2007-08-13 03:15:00,12.66,12.734,12.615,12.677,1050000.0
2007-08-13 03:20:00,12.729,12.771,12.623,12.679,600000.0
2007-08-13 03:25:00,12.665,12.771,12.636,12.719,1100000.0
2007-08-13 03:30:00,12.719,12.749,12.636,12.636,300000.0
2007-08-13 03:35:00,12.719,12.745,12.607,12.745,800000.0
2007-08-13 03:40:00,12.763,12.763,12.616,12.69,500000.0
2007-08-13 03:45:00,12.711,12.78,12.611,12.78,850000.0
2007-08-13 03:50:00,12.66,12.721,12.66,12.721,100000.0
2007-08-13 03:55:00,12.719,12.719,12.649,12.649,150000.0
2007-08-13 04:00:00,12.66,12.695,12.644,12.644,250000.0
2007-08-13 04:05:00,12.65,12.763,12.65,12.763,1100000.0
2007-08-13 04:10:00,12.711,12.711,12.65,12.65,100000.0
2007-08-13 04:15:00,12.724,12.761,12.618,12.674,850000.0
2007-08-13 04:20:00,12.626,12.765,12.625,12.765,350000.0
2007-08-13 04:30:00,12.739,12.739,12.633,12.705,450000.0
2007-08-13 04:35:00,12.749,12.749,12.638,12.71,900000.0
2007-08-13 04:40:00,12.739,12.757,12.633,12.718,950000.0
2007-08-13 04:45:00,12.695,12.732,12.656,12.656,150000.0
2007-08-13 04:50:00,12.747,12.748,12.747,12.748,100000.0
2007-08-13 05:00:00,12.729,12.734,12.623,12.7,900000.0
2007-08-13 05:05:00,12.741,12.741,12.625,12.701,450000.0
2007-08-13 05:10:00,12.729,12.761,12.623,12.761,700000.0
2007-08-13 05:15:00,12.692,12.772,12.67,12.67,150000.0
2007-08-13 05:20:00,12.729,12.729,12.623,12.718,600000.0
2007-08-13 05:25:00,12.726,12.741,12.623,12.695,900000.0
2007-08-13 05:30:00,12.759,12.759,12.644,12.644,200000.0
2007-08-13 05:35:00,12.729,12.758,12.613,12.751,950000.0
2007-08-13 05:40:00,12.728,12.772,12.626,12.705,950000.0
2007-08-13 05:45:00,12.631,12.783,12.631,12.783,1000000.0
2007-08-13 05:50:00,12.674,12.745,12.674,12.737,150000.0
2007-08-13 05:55:00,12.696,12.766,12.656,12.742,900000.0
2007-08-13 06:00:00,12.735,12.759,12.649,12.725,1000000.0
2007-08-13 06:05:00,12.744,12.744,12.638,12.712,550000.0
2007-08-13 06:10:00,12.772,12.772,12.613,12.719,450000.0
2007-08-13 06:15:00,12.726,12.739,12.63,12.699,500000.0
2007-08-13 06:20:00,12.653,12.771,12.653,12.719,450000.0
2007-08-13 06:25:00,12.65,12.783,12.624,12.716,1000000.0
2007-08-13 06:30:00,12.643,12.754,12.643,12.714,750000.0
2007-08-13 06:35:00,12.657,12.756,12.602,12.602,750000.0
2007-08-13 06:40:00,12.752,12.752,12.663,12.673,500000.0
2007-08-13 06:45:00,12.734,12.739,12.623,12.659,650000.0
2007-08-13 06:50:00,12.633,12.774,12.589,12.601,1200000.0
2007-08-13 06:55:00,12.643,12.781,12.629,12.702,1100000.0
2007-08-13 07:00:00,12.708,12.856,12.621,12.742,1800000.0
2007-08-13 07:05:00,12.735,12.735,12.605,12.673,450000.0
2007-08-13 07:10:00,12.648,12.731,12.618,12.618,600000.0
2007-08-13 07:15:00,12.669,12.781,12.643,12.744,1100000.0
2007-08-13 07:20:00,12.757,12.784,12.647,12.728,350000.0
2007-08-13 07:25:00,12.692,12.769,12.691,12.763,300000.0
2007-08-13 07:30:00,12.733,12.768,12.59,12.721,1750000.0
2007-08-13 07:35:00,12.72,12.773,12.644,12.665,700000.0
2007-08-13 07:40:00,12.771,12.795,12.643,12.715,800000.0
2007-08-13 07:45:00,12.756,12.781,12.623,12.741,300000.0
2007-08-13 07:50:00,12.788,12.815,12.629,12.745,1550000.0
2007-08-13 07:55:00,12.744,12.768,12.637,12.691,1200000.0
2007-08-13 08:00:00,12.67,12.789,12.67,12.788,550000.0
2007-08-13 08:05:00,12.768,12.768,12.649,12.767,1050000.0
2007-08-13 08:10:00,12.66,12.779,12.641,12.648,1550000.0
2007-08-13 08:15:00,12.718,12.781,12.616,12.67,1350000.0
2007-08-13 08:20:00,12.669,12.82,12.607,12.731,1700000.0
2007-08-13 08:25:00,12.68,12.758,12.615,12.728,950000.0
2007-08-13 08:30:00,12.7,12.807,12.628,12.761,1400000.0
2007-08-13 08:35:00,12.663,12.762,12.617,12.658,1450000.0
2007-08-13 08:40:00,12.725,12.801,12.657,12.707,1050000.0
2007-08-13 08:45:00,12.619,12.761,12.619,12.735,950000.0
2007-08-13 08:50:00,12.655,12.825,12.638,12.723,1550000.0
2007-08-13 08:55:00,12.764,12.814,12.652,12.722,1250000.0
2007-08-13 09:00:00,12.731,12.781,12.621,12.663,1850000.0
2007-08-13 09:05:00,12.676,12.757,12.615,12.719,2250000.0
2007-08-13 09:10:00,12.741,12.805,12.6,12.698,1900000.0
2007-08-13 09:15:00,12.74,12.77,12.605,12.684,2400000.0
2007-08-13 09:20:00,12.713,12.781,12.611,12.674,1800000.0
2007-08-13 09:25:00,12.755,12.784,12.636,12.695,2700000.0
2007-08-13 09:30:00,12.684,12.757,12.623,12.73,1550000.0
2007-08-13 09:35:00,12.774,12.78,12.618,12.676,1450000.0
2007-08-13 09:40:00,12.732,12.773,12.609,12.633,1800000.0
2007-08-13 09:45:00,12.702,12.783,12.606,12.754,1800000.0
2007-08-13 09:50:00,12.777,12.813,12.606,12.734,2900000.0
2007-08-13 09:55:00,12.672,12.807,12.61,12.755,2200000.0
2007-08-13 10:00:00,12.772,12.778,12.622,12.771,1000000.0
2007-08-13 10:05:00,12.721,12.818,12.625,12.729,1700000.0
2007-08-13 10:10:00,12.748,12.791,12.642,12.704,1650000.0
2007-08-13 10:15:00,12.767,12.807,12.609,12.702,1700000.0
2007-08-13 10:20:00,12.682,12.792,12.65,12.727,1500000.0
2007-08-13 10:25:00,12.706,12.853,12.633,12.682,2200000.0
2007-08-13 10:30:00,12.797,12.797,12.622,12.764,1700000.0
2007-08-13 10:35:00,12.686,12.779,12.62,12.731,2250000.0
2007-08-13 10:40:00,12.696,12.78,12.598,12.664,2050000.0
2007-08-13 10:45:00,12.761,12.79,12.611,12.74,2050000.0
2007-08-13 10:50:00,12.662,12.781,12.608,12.751,800000.0
2007-08-13 10:55:00,12.671,12.777,12.623,12.676,950000.0
2007-08-13 11:00:00,12.72,12.822,12.616,12.769,2350000.0
2007-08-13 11:05:00,12.703,12.792,12.599,12.648,1950000.0
2007-08-13 11:10:00,12.649,12.773,12.605,12.659,2350000.0
2007-08-13 11:15:00,12.79,12.795,12.624,12.693,2100000.0
2007-08-13 11:20:00,12.767,12.786,12.628,12.695,1900000.0
2007-08-13 11:25:00,12.74,12.802,12.642,12.681,2300000.0
2007-08-13 11:30:00,12.718,12.835,12.661,12.735,2150000.0
2007-08-13 11:35:00,12.774,12.822,12.671,12.737,2100000.0
2007-08-13 11:40:00,12.775,12.795,12.638,12.765,2100000.0
2007-08-13 11:45:00,12.689,12.848,12.638,12.68,2200000.0
2007-08-13 11:50:00,12.8,12.842,12.662,12.776,2250000.0
2007-08-13 11:55:00,12.781,12.859,12.63,12.761,2100000.0
2007-08-13 12:00:00,12.701,12.831,12.674,12.707,2350000.0
2007-08-13 12:05:00,12.798,12.854,12.684,12.835,2200000.0
2007-08-13 12:10:00,12.819,12.83,12.666,12.788,1850000.0
2007-08-13 12:15:00,12.816,12.847,12.684,12.732,2000000.0
2007-08-13 12:20:00,12.803,12.848,12.685,12.77,2300000.0
2007-08-13 12:25:00,12.778,12.838,12.653,12.723,1850000.0
2007-08-13 12:30:00,12.752,12.831,12.706,12.813,1900000.0
2007-08-13 12:35:00,12.798,12.858,12.709,12.756,2200000.0
2007-08-13 12:40:00,12.679,12.879,12.645,12.829,1850000.0
2007-08-13 12:45:00,12.669,12.799,12.635,12.688,1900000.0
2007-08-13 12:50:00,12.684,12.859,12.642,12.642,1700000.0
2007-08-13 12:55:00,12.715,12.813,12.653,12.689,1850000.0
2007-08-13 13:00:00,12.79,12.84,12.628,12.779,2100000.0
2007-08-13 13:05:00,12.829,12.858,12.657,12.696,2150000.0
2007-08-13 13:10:00,12.684,12.844,12.652,12.774,2000000.0
2007-08-13 13:15:00,12.788,12.819,12.653,12.791,1900000.0
2007-08-13 13:20:00,12.822,12.885,12.71,12.76,1000000.0
2007-08-13 13:25:00,12.693,12.837,12.673,12.796,1850000.0
2007-08-13 13:30:00,12.718,12.869,12.685,12.72,2100000.0
2007-08-13 13:35:00,12.854,12.881,12.693,12.75,1850000.0
2007-08-13 13:40:00,12.848,12.898,12.7,12.739,2300000.0
2007-08-13 13:45:00,12.806,12.872,12.699,12.759,2000000.0
2007-08-13 13:50:00,12.768,12.907,12.686,12.849,2100000.0
2007-08-13 13:55:00,12.866,12.866,12.687,12.775,1400000.0
2007-08-13 14:00:00,12.849,12.876,12.674,12.82,1950000.0
2007-08-13 14:05:00,12.845,12.845,12.679,12.752,1900000.0
2007-08-13 14:10:00,12.809,12.844,12.685,12.734,1700000.0
2007-08-13 14:15:00,12.743,12.864,12.673,12.821,1900000.0
2007-08-13 14:20:00,12.807,12.839,12.679,12.731,1950000.0
2007-08-13 14:25:00,12.678,12.773,12.593,12.68,2200000.0
2007-08-13 14:30:00,12.773,12.843,12.647,12.8,1950000.0
2007-08-13 14:35:00,12.776,12.803,12.658,12.684,2050000.0
2007-08-13 14:40:00,12.691,12.791,12.637,12.706,1950000.0
2007-08-13 14:45:00,12.792,12.814,12.632,12.746,2250000.0
2007-08-13 14:50:00,12.679,12.831,12.62,12.667,2050000.0
2007-08-13 14:55:00,12.646,12.776,12.598,12.708,2250000.0
2007-08-13 15:00:00,12.728,12.768,12.602,12.61,2150000.0
2007-08-13 15:05:00,12.707,12.824,12.657,12.71,2300000.0
2007-08-13 15:10:00,12.695,12.82,12.649,12.714,2350000.0
2007-08-13 15:15:00,12.706,12.802,12.635,12.705,1800000.0
2007-08-13 15:20:00,12.746,12.796,12.623,12.79,2300000.0
2007-08-13 15:25:00,12.706,12.816,12.655,12.738,1950000.0
2007-08-13 15:30:00,12.778,12.861,12.639,12.798,2500000.0
2007-08-13 15:35:00,12.762,12.806,12.61,12.709,2350000.0
2007-08-13 15:40:00,12.656,12.781,12.611,12.687,2100000.0
2007-08-13 15:45:00,12.774,12.776,12.624,12.723,2200000.0
2007-08-13 15:50:00,12.66,12.758,12.611,12.685,1750000.0
2007-08-13 15:55:00,12.741,12.759,12.626,12.701,2600000.0
2007-08-13 16:00:00,12.671,12.797,12.633,12.665,1950000.0
2007-08-13 16:05:00,12.769,12.772,12.575,12.67,2000000.0
2007-08-13 16:10:00,12.68,12.735,12.598,12.613,2200000.0
2007-08-13 16:15:00,12.709,12.746,12.569,12.642,2150000.0
2007-08-13 16:20:00,12.638,12.75,12.582,12.711,2150000.0
2007-08-13 16:25:00,12.709,12.767,12.61,12.752,1950000.0
2007-08-13 16:30:00,12.65,12.789,12.616,12.67,2050000.0
2007-08-13 16:35:00,12.732,12.813,12.61,12.759,2150000.0
2007-08-13 16:40:00,12.765,12.793,12.589,12.71,1750000.0
2007-08-13 16:45:00,12.758,12.786,12.611,12.641,2000000.0
2007-08-13 16:50:00,12.731,12.787,12.616,12.643,2200000.0
2007-08-13 16:55:00,12.773,12.792,12.602,12.662,2100000.0
2007-08-13 17:00:00,12.566,12.783,12.566,12.697,2350000.0
2007-08-13 17:05:00,12.657,12.83,12.589,12.706,3500000.0
2007-08-13 17:10:00,12.628,12.785,12.594,12.73,2000000.0
2007-08-13 17:15:00,12.698,12.787,12.629,12.772,2800000.0
2007-08-13 17:20:00,12.633,12.793,12.627,12.688,2750000.0
2007-08-13 17:25:00,12.757,12.853,12.662,12.781,2250000.0
2007-08-13 17:30:00,12.792,12.828,12.633,12.657,2600000.0
2007-08-13 17:35:00,12.788,12.882,12.644,12.722,2700000.0
2007-08-13 17:40:00,12.81,12.829,12.683,12.78,1850000.0
2007-08-13 17:45:00,12.789,12.831,12.622,12.799,1900000.0
2007-08-13 17:50:00,12.699,12.81,12.638,12.804,2300000.0
2007-08-13 17:55:00,12.643,12.81,12.614,12.744,2350000.0
2007-08-13 18:00:00,12.77,12.786,12.612,12.763,2000000.0
2007-08-13 18:05:00,12.768,12.789,12.629,12.67,1400000.0
2007-08-13 18:10:00,12.636,12.82,12.627,12.764,2150000.0
2007-08-13 18:15:00,12.725,12.808,12.626,12.689,1450000.0
2007-08-13 18:20:00,12.783,12.807,12.638,12.691,1950000.0
2007-08-13 18:25:00,12.707,12.828,12.671,12.701,2200000.0
2007-08-13 18:30:00,12.788,12.831,12.677,12.804,2000000.0
2007-08-13 18:35:00,12.705,12.831,12.611,12.761,1450000.0
2007-08-13 18:40:00,12.685,12.825,12.614,12.776,2250000.0
2007-08-13 18:45:00,12.763,12.805,12.644,12.684,1750000.0
2007-08-13 18:50:00,12.753,12.783,12.628,12.663,1950000.0
2007-08-13 18:55:00,12.762,12.822,12.599,12.688,2050000.0
2007-08-13 19:00:00,12.703,12.803,12.615,12.758,1800000.0
2007-08-13 19:05:00,12.694,12.887,12.639,12.691,1450000.0
2007-08-13 19:10:00,12.784,12.801,12.639,12.796,1800000.0
2007-08-13 19:15:00,12.697,12.772,12.605,12.652,1350000.0
2007-08-13 19:20:00,12.733,12.812,12.634,12.717,1650000.0
2007-08-13 19:25:00,12.719,12.793,12.617,12.638,2050000.0
2007-08-13 19:30:00,12.715,12.775,12.625,12.744,1400000.0
2007-08-13 19:35:00,12.673,12.744,12.618,12.678,350000.0
2007-08-13 19:40:00,12.668,12.798,12.617,12.759,1500000.0
2007-08-13 19:45:00,12.7,12.779,12.64,12.694,1000000.0
2007-08-13 19:50:00,12.752,12.786,12.628,12.762,1100000.0
2007-08-13 19:55:00,12.751,12.774,12.621,12.654,1350000.0
2007-08-13 20:00:00,12.743,12.779,12.638,12.737,1150000.0
2007-08-13 20:05:00,12.722,12.764,12.628,12.764,450000.0
2007-08-13 20:10:00,12.775,12.777,12.626,12.626,1000000.0
2007-08-13 20:15:00,12.645,12.789,12.645,12.72,700000.0
2007-08-13 20:20:00,12.648,12.781,12.623,12.751,1050000.0
2007-08-13 20:25:00,12.651,12.759,12.62,12.759,850000.0
2007-08-13 20:30:00,12.738,12.758,12.645,12.758,550000.0
2007-08-13 20:35:00,12.761,12.761,12.668,12.741,250000.0
2007-08-13 20:40:00,12.738,12.761,12.648,12.719,450000.0
2007-08-13 20:45:00,12.737,12.795,12.625,12.761,1100000.0
2007-08-13 20:50:00,12.7,12.77,12.618,12.756,1250000.0
2007-08-13 20:55:00,12.757,12.76,12.657,12.748,1000000.0
2007-08-13 21:00:00,12.739,12.78,12.638,12.694,1750000.0
2007-08-13 21:10:00,12.745,12.773,12.687,12.692,400000.0
2007-08-13 21:15:00,12.66,12.786,12.643,12.648,650000.0
2007-08-13 21:20:00,12.742,12.821,12.658,12.781,1500000.0
2007-08-13 21:25:00,12.731,12.781,12.625,12.772,1100000.0
2007-08-13 21:30:00,12.633,12.798,12.633,12.798,550000.0
2007-08-13 21:35:00,12.759,12.759,12.653,12.725,450000.0
2007-08-13 21:40:00,12.692,12.781,12.655,12.68,950000.0
2007-08-13 21:45:00,12.754,12.791,12.653,12.778,900000.0
2007-08-13 21:50:00,12.764,12.789,12.671,12.757,1800000.0
2007-08-13 21:55:00,12.668,12.773,12.632,12.77,1100000.0
2007-08-13 22:00:00,12.722,12.791,12.658,12.791,1100000.0
2007-08-13 22:05:00,12.741,12.78,12.677,12.779,800000.0
2007-08-13 22:10:00,12.729,12.738,12.623,12.736,950000.0
2007-08-13 22:15:00,12.73,12.73,12.623,12.695,700000.0
2007-08-13 22:20:00,12.735,12.77,12.639,12.77,1050000.0
2007-08-13 22:25:00,12.728,12.738,12.665,12.665,250000.0
2007-08-13 22:30:00,12.764,12.765,12.678,12.765,250000.0
2007-08-13 22:35:00,12.719,12.773,12.611,12.669,1150000.0
2007-08-13 22:40:00,12.678,12.761,12.624,12.72,950000.0
2007-08-13 22:45:00,12.703,12.755,12.632,12.684,700000.0
2007-08-13 22:50:00,12.729,12.757,12.623,12.71,1000000.0
2007-08-13 22:55:00,12.725,12.775,12.682,12.736,650000.0
2007-08-13 23:00:00,12.729,12.736,12.623,12.733,750000.0
2007-08-13 23:05:00,12.654,12.766,12.626,12.656,850000.0
2007-08-13 23:10:00,12.696,12.765,12.618,12.713,850000.0
2007-08-13 23:15:00,12.736,12.746,12.63,12.728,1050000.0
2007-08-13 23:20:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 23:30:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 23:35:00,12.754,12.754,12.609,12.703,200000.0
2007-08-13 23:40:00,12.729,12.729,12.623,12.695,450000.0
2007-08-13 23:45:00,12.644,12.755,12.617,12.755,350000.0
2007-08-13 23:50:00,12.66,12.66,12.66,12.66,50000.0
2007-08-14 00:00:00,12.62,12.763,12.62,12.715,1050000.0
2007-08-14 00:05:00,12.657,12.762,12.618,12.697,1000000.0
2007-08-14 00:10:00,12.719,12.722,12.667,12.722,200000.0
2007-08-14 00:15:00,12.695,12.785,12.608,12.675,500000.0
2007-08-14 00:20:00,12.666,12.78,12.628,12.725,1450000.0
2007-08-14 00:25:00,12.749,12.763,12.636,12.697,800000.0
2007-08-14 00:30:00,12.687,12.79,12.687,12.781,400000.0
2007-08-14 00:35:00,12.759,12.778,12.653,12.73,1000000.0
2007-08-14 00:40:00,12.739,12.739,12.633,12.705,450000.0
2007-08-14 00:50:00,12.746,12.762,12.652,12.72,450000.0
2007-08-14 01:00:00,12.725,12.833,12.632,12.775,1400000.0
2007-08-14 01:05:00,12.685,12.768,12.617,12.693,850000.0
2007-08-14 01:10:00,12.737,12.764,12.644,12.646,900000.0
2007-08-14 01:15:00,12.66,12.763,12.6,12.701,1250000.0
2007-08-14 01:20:00,12.738,12.762,12.594,12.739,1700000.0
2007-08-14 01:25:00,12.705,12.754,12.6,12.652,1500000.0
2007-08-14 01:30:00,12.71,12.767,12.607,12.748,1000000.0
2007-08-14 01:35:00,12.726,12.758,12.633,12.674,1300000.0
2007-08-14 01:40:00,12.761,12.761,12.639,12.755,1250000.0
2007-08-14 01:45:00,12.663,12.759,12.641,12.759,1200000.0
2007-08-14 01:50:00,12.749,12.749,12.718,12.718,250000.0
2007-08-14 01:55:00,12.609,12.766,12.609,12.697,1450000.0
2007-08-14 02:00:00,12.718,12.726,12.62,12.692,600000.0
2007-08-14 02:10:00,12.719,12.734,12.613,12.697,900000.0
2007-08-14 02:15:00,12.712,12.735,12.552,12.614,1400000.0
2007-08-14 02:20:00,12.637,12.765,12.613,12.714,600000.0
2007-08-14 02:25:00,12.658,12.725,12.616,12.725,800000.0
2007-08-14 02:30:00,12.691,12.735,12.596,12.709,1350000.0
2007-08-14 02:35:00,12.692,12.746,12.576,12.602,550000.0
2007-08-14 02:40:00,12.717,12.747,12.608,12.665,1700000.0
2007-08-14 02:45:00,12.703,12.748,12.645,12.748,450000.0
2007-08-14 02:50:00,12.719,12.755,12.613,12.706,1100000.0
2007-08-14 02:55:00,12.709,12.753,12.65,12.753,650000.0
2007-08-14 03:00:00,12.65,12.749,12.605,12.749,500000.0
2007-08-14 03:05:00,12.64,12.753,12.64,12.753,250000.0
2007-08-14 03:10:00,12.64,12.759,12.603,12.759,850000.0
2007-08-14 03:20:00,12.709,12.759,12.603,12.665,600000.0
2007-08-14 03:25:00,12.65,12.753,12.626,12.709,800000.0
2007-08-14 03:30:00,12.701,12.757,12.62,12.692,750000.0
2007-08-14 03:35:00,12.622,12.715,12.619,12.674,350000.0
2007-08-14 03:40:00,12.729,12.766,12.623,12.727,1050000.0
2007-08-14 03:45:00,12.715,12.777,12.642,12.777,850000.0
2007-08-14 03:50:00,12.721,12.731,12.721,12.731,100000.0
2007-08-14 03:55:00,12.763,12.763,12.638,12.638,300000.0
2007-08-14 04:00:00,12.718,12.726,12.599,12.692,900000.0
2007-08-14 04:10:00,12.695,12.783,12.648,12.783,1000000.0
2007-08-14 04:15:00,12.729,12.733,12.625,12.697,450000.0
2007-08-14 04:20:00,12.729,12.729,12.623,12.695,450000.0
2007-08-14 04:25:00,12.636,12.799,12.636,12.763,950000.0
2007-08-14 04:30:00,12.662,12.77,12.633,12.705,800000.0
2007-08-14 04:40:00,12.729,12.731,12.616,12.691,900000.0
2007-08-14 04:45:00,12.69,12.721,12.64,12.64,150000.0
2007-08-14 04:50:00,12.747,12.748,12.623,12.686,700000.0
2007-08-14 04:55:00,12.733,12.759,12.733,12.759,100000.0
2007-08-14 05:00:00,12.729,12.759,12.623,12.731,700000.0
2007-08-14 05:05:00,12.767,12.767,12.641,12.758,850000.0
2007-08-14 05:10:00,12.656,12.716,12.655,12.658,250000.0
2007-08-14 05:15:00,12.668,12.754,12.668,12.703,200000.0
2007-08-14 05:20:00,12.701,12.768,12.639,12.688,250000.0
2007-08-14 05:25:00,12.764,12.767,12.633,12.7,600000.0
2007-08-14 05:30:00,12.749,12.749,12.625,12.697,550000.0
2007-08-14 05:35:00,12.728,12.731,12.61,12.697,950000.0
2007-08-14 05:40:00,12.738,12.743,12.606,12.687,1100000.0
2007-08-14 05:45:00,12.639,12.762,12.618,12.76,700000.0
2007-08-14 05:50:00,12.721,12.768,12.66,12.721,500000.0
2007-08-14 05:55:00,12.688,12.828,12.636,12.72,950000.0
2007-08-14 06:00:00,12.715,12.734,12.66,12.734,200000.0
2007-08-14 06:05:00,12.679,12.762,12.623,12.762,450000.0
2007-08-14 06:10:00,12.752,12.756,12.603,12.721,650000.0
2007-08-14 06:15:00,12.716,12.731,12.623,12.675,600000.0
2007-08-14 06:20:00,12.633,12.778,12.633,12.709,700000.0
2007-08-14 06:25:00,12.618,12.739,12.618,12.618,300000.0
2007-08-14 06:30:00,12.643,12.776,12.635,12.756,1200000.0
2007-08-14 06:35:00,12.658,12.797,12.612,12.612,1150000.0
2007-08-14 06:40:00,12.761,12.768,12.623,12.723,950000.0
2007-08-14 06:45:00,12.709,12.719,12.603,12.637,900000.0
2007-08-14 06:50:00,12.637,12.744,12.603,12.703,950000.0
2007-08-14 06:55:00,12.608,12.742,12.608,12.689,750000.0
2007-08-14 07:00:00,12.656,12.769,12.618,12.728,1000000.0
2007-08-14 07:05:00,12.75,12.762,12.63,12.716,1650000.0
2007-08-14 07:10:00,12.648,12.771,12.6,12.753,1550000.0
2007-08-14 07:15:00,12.654,12.741,12.624,12.704,750000.0
2007-08-14 07:20:00,12.747,12.774,12.637,12.689,800000.0
2007-08-14 07:25:00,12.741,12.773,12.626,12.636,1000000.0
2007-08-14 07:30:00,12.739,12.766,12.618,12.709,1400000.0
2007-08-14 07:35:00,12.742,12.792,12.628,12.692,700000.0
2007-08-14 07:40:00,12.742,12.784,12.613,12.639,850000.0
2007-08-14 07:45:00,12.736,12.783,12.618,12.618,750000.0
2007-08-14 07:50:00,12.766,12.813,12.609,12.642,1550000.0
2007-08-14 07:55:00,12.741,12.775,12.629,12.673,1600000.0
2007-08-14 08:00:00,12.656,12.783,12.608,12.745,1950000.0
2007-08-14 08:05:00,12.748,12.766,12.659,12.683,950000.0
2007-08-14 08:10:00,12.634,12.778,12.629,12.752,1650000.0
2007-08-14 08:15:00,12.732,12.788,12.613,12.684,1450000.0
2007-08-14 08:20:00,12.62,12.752,12.617,12.744,700000.0
2007-08-14 08:25:00,12.722,12.799,12.585,12.683,2100000.0
2007-08-14 08:30:00,12.663,12.804,12.577,12.727,1250000.0
2007-08-14 08:35:00,12.653,12.752,12.63,12.657,850000.0
2007-08-14 08:40:00,12.759,12.785,12.623,12.71,1250000.0
2007-08-14 08:45:00,12.74,12.777,12.599,12.714,1550000.0
2007-08-14 08:50:00,12.616,12.778,12.583,12.665,1900000.0
2007-08-14 08:55:00,12.701,12.774,12.583,12.659,2050000.0
2007-08-14 09:00:00,12.686,12.761,12.633,12.636,1400000.0
2007-08-14 09:05:00,12.618,12.75,12.617,12.676,2250000.0
2007-08-14 09:10:00,12.707,12.739,12.591,12.653,1900000.0
2007-08-14 09:15:00,12.689,12.739,12.596,12.661,2150000.0
2007-08-14 09:20:00,12.684,12.761,12.589,12.652,1800000.0
2007-08-14 09:25:00,12.685,12.74,12.594,12.699,3150000.0
2007-08-14 09:30:00,12.637,12.751,12.583,12.63,1700000.0
2007-08-14 09:35:00,12.698,12.727,12.555,12.607,1400000.0
2007-08-14 09:40:00,12.702,12.763,12.584,12.684,2150000.0
2007-08-14 09:45:00,12.706,12.747,12.592,12.694,2200000.0
2007-08-14 09:50:00,12.734,12.773,12.571,12.673,2900000.0
2007-08-14 09:55:00,12.577,12.735,12.551,12.678,2200000.0
2007-08-14 10:00:00,12.708,12.726,12.582,12.706,1850000.0
2007-08-14 10:05:00,12.668,12.746,12.554,12.712,2200000.0
2007-08-14 10:10:00,12.697,12.76,12.582,12.654,2200000.0
2007-08-14 10:15:00,12.643,12.762,12.595,12.637,1750000.0
2007-08-14 10:20:00,12.604,12.738,12.552,12.68,2150000.0
2007-08-14 10:25:00,12.67,12.774,12.554,12.663,1750000.0
2007-08-14 10:30:00,12.745,12.746,12.578,12.716,2250000.0
2007-08-14 10:35:00,12.638,12.748,12.579,12.656,1900000.0
2007-08-14 10:40:00,12.65,12.735,12.573,12.608,1700000.0
2007-08-14 10:45:00,12.706,12.744,12.565,12.664,1650000.0
2007-08-14 10:50:00,12.636,12.761,12.574,12.738,1450000.0
2007-08-14 10:55:00,12.665,12.731,12.57,12.666,2200000.0
2007-08-14 11:00:00,12.64,12.763,12.595,12.718,2350000.0
2007-08-14 11:05:00,12.688,12.77,12.573,12.624,1800000.0
2007-08-14 11:10:00,12.591,12.759,12.589,12.666,1750000.0
2007-08-14 11:15:00,12.725,12.752,12.573,12.662,2100000.0
2007-08-14 11:20:00,12.72,12.787,12.602,12.656,1500000.0
2007-08-14 11:25:00,12.601,12.723,12.563,12.615,1900000.0
2007-08-14 11:30:00,12.63,12.759,12.542,12.72,2100000.0
2007-08-14 11:35:00,12.722,12.742,12.569,12.684,2100000.0
2007-08-14 11:40:00,12.716,12.752,12.603,12.739,2100000.0
2007-08-14 11:45:00,12.661,12.763,12.553,12.651,2200000.0
2007-08-14 11:50:00,12.733,12.752,12.571,12.714,2250000.0
2007-08-14 11:55:00,12.686,12.765,12.562,12.697,2200000.0
2007-08-14 12:00:00,12.664,12.737,12.563,12.567,1900000.0
2007-08-14 12:05:00,12.729,12.752,12.57,12.749,1700000.0
2007-08-14 12:10:00,12.751,12.764,12.567,12.722,1500000.0
2007-08-14 12:15:00,12.736,12.747,12.588,12.627,2000000.0
2007-08-14 12:20:00,12.733,12.747,12.563,12.702,2300000.0
2007-08-14 12:25:00,12.723,12.765,12.538,12.688,2300000.0
2007-08-14 12:30:00,12.603,12.753,12.578,12.685,1550000.0
2007-08-14 12:35:00,12.699,12.747,12.569,12.652,2200000.0
2007-08-14 12:40:00,12.555,12.746,12.54,12.715,1850000.0
2007-08-14 12:45:00,12.591,12.726,12.567,12.642,1600000.0
2007-08-14 12:50:00,12.586,12.764,12.586,12.597,2100000.0
2007-08-14 12:55:00,12.661,12.747,12.563,12.627,1850000.0
2007-08-14 13:00:00,12.702,12.726,12.538,12.658,1700000.0
2007-08-14 13:05:00,12.729,12.737,12.549,12.608,2150000.0
2007-08-14 13:10:00,12.578,12.724,12.544,12.676,1600000.0
2007-08-14 13:15:00,12.674,12.726,12.546,12.709,2250000.0
2007-08-14 13:20:00,12.698,12.742,12.568,12.7,2350000.0
2007-08-14 13:25:00,12.634,12.791,12.61,12.709,2100000.0
2007-08-14 13:30:00,12.615,12.737,12.574,12.574,2100000.0
2007-08-14 13:35:00,12.699,12.745,12.626,12.649,1400000.0
2007-08-14 13:40:00,12.687,12.808,12.578,12.627,1850000.0
2007-08-14 13:45:00,12.699,12.722,12.546,12.57,1550000.0
2007-08-14 13:50:00,12.639,12.818,12.604,12.734,2100000.0
2007-08-14 13:55:00,12.724,12.735,12.587,12.704,1700000.0
2007-08-14 14:00:00,12.735,12.753,12.58,12.686,1950000.0
2007-08-14 14:05:00,12.734,12.768,12.553,12.7,1850000.0
2007-08-14 14:10:00,12.751,12.826,12.643,12.681,1800000.0
2007-08-14 14:15:00,12.686,12.831,12.637,12.779,1900000.0
2007-08-14 14:20:00,12.759,12.819,12.664,12.744,1900000.0
2007-08-14 14:25:00,12.674,12.812,12.617,12.655,2150000.0
2007-08-14 14:30:00,12.726,12.762,12.602,12.741,2250000.0
2007-08-14 14:35:00,12.758,12.771,12.625,12.653,2050000.0
2007-08-14 14:40:00,12.659,12.762,12.597,12.674,1850000.0
2007-08-14 14:45:00,12.742,12.775,12.592,12.731,2250000.0
2007-08-14 14:50:00,12.648,12.794,12.6,12.63,2050000.0
2007-08-14 14:55:00,12.629,12.746,12.553,12.666,2250000.0
2007-08-14 15:00:00,12.647,12.728,12.521,12.556,2000000.0
2007-08-14 15:05:00,12.608,12.706,12.547,12.56,2300000.0
2007-08-14 15:10:00,12.581,12.729,12.511,12.622,2350000.0
2007-08-14 15:15:00,12.568,12.717,12.537,12.629,2350000.0
2007-08-14 15:20:00,12.663,12.715,12.561,12.704,2300000.0
2007-08-14 15:25:00,12.611,12.727,12.555,12.701,1950000.0
2007-08-14 15:30:00,12.728,12.832,12.635,12.832,2500000.0
2007-08-14 15:35:00,12.79,12.836,12.632,12.736,2350000.0
2007-08-14 15:40:00,12.705,12.836,12.666,12.754,2100000.0
2007-08-14 15:45:00,12.833,12.851,12.645,12.79,2200000.0
2007-08-14 15:50:00,12.741,12.817,12.671,12.776,1600000.0
2007-08-14 15:55:00,12.793,12.81,12.659,12.746,2600000.0
2007-08-14 16:00:00,12.72,12.794,12.635,12.722,1950000.0
2007-08-14 16:05:00,12.784,12.803,12.597,12.661,2000000.0
2007-08-14 16:10:00,12.663,12.752,12.554,12.644,2200000.0
2007-08-14 16:15:00,12.695,12.754,12.573,12.665,2100000.0
2007-08-14 16:20:00,12.657,12.758,12.569,12.688,2150000.0
2007-08-14 16:25:00,12.681,12.71,12.537,12.699,2050000.0
2007-08-14 16:30:00,12.618,12.722,12.576,12.618,2050000.0
2007-08-14 16:35:00,12.678,12.792,12.569,12.724,2150000.0
2007-08-14 16:40:00,12.747,12.803,12.597,12.625,1750000.0
2007-08-14 16:45:00,12.754,12.777,12.616,12.627,2000000.0
2007-08-14 16:50:00,12.737,12.783,12.587,12.745,2150000.0
2007-08-14 16:55:00,12.667,12.746,12.565,12.644,2150000.0
2007-08-14 17:00:00,12.56,12.77,12.552,12.706,2300000.0
2007-08-14 17:05:00,12.638,12.742,12.527,12.669,3500000.0
2007-08-14 17:10:00,12.602,12.727,12.558,12.689,2000000.0
2007-08-14 17:15:00,12.7,12.726,12.538,12.697,3150000.0
2007-08-14 17:20:00,12.604,12.76,12.579,12.614,2450000.0
2007-08-14 17:25:00,12.673,12.727,12.538,12.638,2350000.0
2007-08-14 17:30:00,12.715,12.786,12.573,12.609,2600000.0
2007-08-14 17:35:00,12.704,12.738,12.559,12.595,2500000.0
2007-08-14 17:40:00,12.729,12.73,12.575,12.633,1900000.0
2007-08-14 17:45:00,12.596,12.77,12.582,12.73,1300000.0
2007-08-14 17:50:00,12.591,12.755,12.512,12.742,1900000.0
2007-08-14 17:55:00,12.625,12.749,12.591,12.707,1800000.0
2007-08-14 18:00:00,12.719,12.754,12.566,12.589,2050000.0
2007-08-14 18:05:00,12.684,12.736,12.55,12.638,1850000.0
2007-08-14 18:10:00,12.564,12.745,12.555,12.696,2050000.0
2007-08-14 18:15:00,12.655,12.741,12.584,12.61,1800000.0
2007-08-14 18:20:00,12.708,12.744,12.577,12.59,1250000.0
2007-08-14 18:25:00,12.621,12.734,12.591,12.697,1800000.0
2007-08-14 18:30:00,12.719,12.721,12.614,12.712,1950000.0
2007-08-14 18:35:00,12.627,12.745,12.607,12.73,1000000.0
2007-08-14 18:40:00,12.647,12.779,12.596,12.637,2200000.0
2007-08-14 18:45:00,12.723,12.751,12.599,12.661,1900000.0
2007-08-14 18:50:00,12.7,12.764,12.581,12.674,2000000.0
2007-08-14 18:55:00,12.639,12.752,12.578,12.681,2100000.0
2007-08-14 19:00:00,12.662,12.756,12.562,12.618,1750000.0
2007-08-14 19:05:00,12.593,12.695,12.545,12.62,1350000.0
2007-08-14 19:10:00,12.674,12.684,12.529,12.608,2050000.0
2007-08-14 19:15:00,12.588,12.692,12.529,12.598,1850000.0
2007-08-14 19:20:00,12.647,12.698,12.553,12.657,1850000.0
2007-08-14 19:25:00,12.637,12.706,12.527,12.565,2200000.0
2007-08-14 19:30:00,12.608,12.686,12.528,12.666,1250000.0
2007-08-14 19:35:00,12.625,12.625,12.559,12.623,250000.0
2007-08-14 19:40:00,12.541,12.666,12.521,12.659,950000.0
2007-08-14 19:45:00,12.537,12.654,12.531,12.63,550000.0
2007-08-14 19:50:00,12.653,12.692,12.534,12.648,1600000.0
2007-08-14 19:55:00,12.632,12.688,12.503,12.647,1800000.0
2007-08-14 20:00:00,12.647,12.689,12.529,12.643,1650000.0
2007-08-14 20:05:00,12.576,12.69,12.537,12.596,2000000.0
2007-08-14 20:10:00,12.643,12.65,12.498,12.622,1350000.0
2007-08-14 20:15:00,12.596,12.674,12.529,12.593,1850000.0
2007-08-14 20:20:00,12.547,12.694,12.519,12.579,1800000.0
2007-08-14 20:25:00,12.513,12.713,12.513,12.612,1550000.0
2007-08-14 20:30:00,12.649,12.685,12.54,12.685,900000.0
2007-08-14 20:35:00,12.544,12.67,12.523,12.664,1400000.0
2007-08-14 20:40:00,12.594,12.688,12.489,12.688,1400000.0
2007-08-14 20:45:00,12.591,12.673,12.523,12.595,1450000.0
2007-08-14 20:50:00,12.578,12.673,12.525,12.673,1750000.0
2007-08-14 20:55:00,12.652,12.654,12.526,12.603,850000.0
2007-08-14 21:00:00,12.662,12.691,12.565,12.567,800000.0
2007-08-14 21:05:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 21:10:00,12.664,12.693,12.543,12.669,1300000.0
2007-08-14 21:15:00,12.687,12.687,12.548,12.609,650000.0
2007-08-14 21:20:00,12.664,12.695,12.56,12.654,2000000.0
2007-08-14 21:25:00,12.639,12.696,12.543,12.682,1150000.0
2007-08-14 21:30:00,12.653,12.698,12.551,12.698,900000.0
2007-08-14 21:35:00,12.699,12.699,12.566,12.657,1300000.0
2007-08-14 21:40:00,12.601,12.685,12.548,12.573,1400000.0
2007-08-14 21:45:00,12.632,12.653,12.531,12.653,900000.0
2007-08-14 21:50:00,12.657,12.694,12.557,12.636,1950000.0
2007-08-14 21:55:00,12.565,12.718,12.561,12.688,1450000.0
2007-08-14 22:00:00,12.615,12.742,12.539,12.684,2000000.0
2007-08-14 22:05:00,12.683,12.683,12.538,12.631,550000.0
2007-08-14 22:10:00,12.654,12.654,12.545,12.639,850000.0
2007-08-14 22:15:00,12.642,12.642,12.564,12.641,200000.0
2007-08-14 22:20:00,12.639,12.639,12.533,12.577,550000.0
2007-08-14 22:25:00,12.632,12.678,12.567,12.567,800000.0
2007-08-14 22:30:00,12.665,12.665,12.665,12.665,50000.0
2007-08-14 22:35:00,12.642,12.642,12.525,12.599,450000.0
2007-08-14 22:40:00,12.649,12.675,12.543,12.63,900000.0
2007-08-14 22:45:00,12.644,12.644,12.537,12.61,450000.0
2007-08-14 22:50:00,12.649,12.649,12.543,12.615,1000000.0
2007-08-14 22:55:00,12.641,12.641,12.641,12.641,50000.0
2007-08-14 23:00:00,12.649,12.689,12.543,12.626,850000.0
2007-08-14 23:05:00,12.58,12.683,12.544,12.683,850000.0
2007-08-14 23:10:00,12.636,12.688,12.585,12.585,300000.0
2007-08-14 23:15:00,12.64,12.64,12.526,12.605,450000.0
2007-08-14 23:20:00,12.649,12.674,12.536,12.674,800000.0
2007-08-14 23:30:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 23:40:00,12.649,12.649,12.543,12.615,450000.0
2007-08-14 23:50:00,12.669,12.669,12.563,12.635,450000.0
2007-08-15 00:00:00,12.56,12.703,12.524,12.662,750000.0
2007-08-15 00:05:00,12.566,12.662,12.519,12.656,800000.0
2007-08-15 00:10:00,12.633,12.656,12.516,12.536,600000.0
2007-08-15 00:15:00,12.585,12.672,12.536,12.556,650000.0
2007-08-15 00:20:00,12.632,12.632,12.528,12.528,450000.0
2007-08-15 00:25:00,12.629,12.643,12.5,12.573,1350000.0
2007-08-15 00:30:00,12.625,12.664,12.518,12.662,650000.0
2007-08-15 00:35:00,12.631,12.66,12.524,12.66,900000.0
2007-08-15 00:40:00,12.546,12.682,12.542,12.665,650000.0
2007-08-15 00:45:00,12.586,12.676,12.523,12.595,950000.0
2007-08-15 00:50:00,12.636,12.654,12.527,12.639,800000.0
2007-08-15 00:55:00,12.568,12.625,12.529,12.532,500000.0
2007-08-15 01:00:00,12.615,12.687,12.522,12.545,900000.0
2007-08-15 01:05:00,12.633,12.652,12.563,12.583,350000.0
2007-08-15 01:10:00,12.647,12.664,12.538,12.61,1150000.0
2007-08-15 01:15:00,12.659,12.691,12.576,12.652,650000.0
2007-08-15 01:20:00,12.651,12.694,12.533,12.668,1700000.0
2007-08-15 01:25:00,12.631,12.672,12.53,12.672,950000.0
2007-08-15 01:30:00,12.627,12.678,12.538,12.597,650000.0
2007-08-15 01:35:00,12.578,12.707,12.553,12.589,1350000.0
2007-08-15 01:40:00,12.634,12.67,12.533,12.67,350000.0
2007-08-15 01:45:00,12.576,12.669,12.54,12.662,850000.0
2007-08-15 01:50:00,12.673,12.693,12.565,12.654,850000.0
2007-08-15 01:55:00,12.689,12.721,12.555,12.701,1250000.0
2007-08-15 02:00:00,12.664,12.703,12.556,12.703,700000.0
2007-08-15 02:05:00,12.679,12.714,12.573,12.704,1200000.0
2007-08-15 02:10:00,12.592,12.676,12.568,12.676,800000.0
2007-08-15 02:15:00,12.687,12.694,12.59,12.659,450000.0
2007-08-15 02:20:00,12.679,12.695,12.573,12.695,800000.0
2007-08-15 02:25:00,12.605,12.708,12.566,12.649,1350000.0
2007-08-15 02:30:00,12.615,12.666,12.564,12.666,200000.0
2007-08-15 02:35:00,12.659,12.687,12.551,12.646,950000.0
2007-08-15 02:40:00,12.649,12.667,12.541,12.585,1300000.0
2007-08-15 02:45:00,12.633,12.678,12.572,12.675,1050000.0
2007-08-15 02:50:00,12.618,12.663,12.548,12.663,700000.0
2007-08-15 02:55:00,12.572,12.675,12.572,12.675,350000.0
2007-08-15 03:05:00,12.57,12.673,12.57,12.657,650000.0
2007-08-15 03:10:00,12.58,12.682,12.553,12.562,600000.0
2007-08-15 03:15:00,12.588,12.643,12.528,12.584,800000.0
2007-08-15 03:20:00,12.642,12.662,12.522,12.658,950000.0
2007-08-15 03:25:00,12.586,12.682,12.586,12.666,700000.0
2007-08-15 03:30:00,12.639,12.653,12.533,12.653,750000.0
2007-08-15 03:35:00,12.628,12.66,12.507,12.563,1200000.0
2007-08-15 03:40:00,12.615,12.657,12.534,12.618,500000.0
2007-08-15 03:45:00,12.505,12.599,12.493,12.565,500000.0
2007-08-15 03:50:00,12.618,12.621,12.502,12.585,1200000.0
2007-08-15 03:55:00,12.614,12.614,12.512,12.512,500000.0
2007-08-15 04:00:00,12.584,12.643,12.514,12.577,400000.0
2007-08-15 04:05:00,12.545,12.647,12.545,12.647,350000.0
2007-08-15 04:10:00,12.609,12.609,12.501,12.501,550000.0
2007-08-15 04:15:00,12.585,12.642,12.491,12.642,750000.0
2007-08-15 04:20:00,12.652,12.652,12.652,12.652,50000.0
2007-08-15 04:25:00,12.611,12.628,12.491,12.628,950000.0
2007-08-15 04:30:00,12.544,12.607,12.518,12.518,350000.0
2007-08-15 04:35:00,12.605,12.648,12.491,12.643,1000000.0
2007-08-15 04:40:00,12.506,12.637,12.494,12.57,750000.0
2007-08-15 04:45:00,12.54,12.627,12.536,12.549,250000.0
2007-08-15 04:50:00,12.622,12.625,12.517,12.593,300000.0
2007-08-15 04:55:00,12.551,12.636,12.531,12.636,450000.0
2007-08-15 05:00:00,12.609,12.609,12.503,12.575,450000.0
2007-08-15 05:05:00,12.611,12.634,12.48,12.634,1150000.0
2007-08-15 05:10:00,12.653,12.653,12.513,12.61,650000.0
2007-08-15 05:15:00,12.633,12.633,12.553,12.553,100000.0
2007-08-15 05:20:00,12.619,12.649,12.511,12.569,650000.0
2007-08-15 05:25:00,12.607,12.634,12.456,12.619,1050000.0
2007-08-15 05:30:00,12.622,12.626,12.486,12.567,750000.0
2007-08-15 05:35:00,12.609,12.609,12.514,12.609,450000.0
2007-08-15 05:40:00,12.615,12.615,12.482,12.543,650000.0
2007-08-15 05:50:00,12.599,12.624,12.483,12.595,900000.0
2007-08-15 05:55:00,12.542,12.622,12.51,12.593,800000.0
2007-08-15 06:00:00,12.58,12.623,12.501,12.55,850000.0
2007-08-15 06:05:00,12.583,12.588,12.466,12.539,650000.0
2007-08-15 06:10:00,12.622,12.622,12.491,12.545,600000.0
2007-08-15 06:15:00,12.59,12.62,12.478,12.539,850000.0
2007-08-15 06:20:00,12.512,12.643,12.478,12.569,1100000.0
2007-08-15 06:25:00,12.523,12.657,12.445,12.587,1200000.0
2007-08-15 06:30:00,12.541,12.641,12.449,12.555,1350000.0
2007-08-15 06:35:00,12.539,12.665,12.457,12.481,1750000.0
2007-08-15 06:40:00,12.559,12.662,12.523,12.533,900000.0
2007-08-15 06:45:00,12.499,12.583,12.446,12.482,1050000.0
2007-08-15 06:50:00,12.495,12.594,12.421,12.43,1050000.0
2007-08-15 06:55:00,12.609,12.629,12.441,12.566,1200000.0
2007-08-15 07:00:00,12.526,12.644,12.483,12.612,1200000.0
2007-08-15 07:05:00,12.59,12.622,12.455,12.569,1150000.0
2007-08-15 07:10:00,12.528,12.626,12.47,12.609,1500000.0
2007-08-15 07:15:00,12.514,12.596,12.466,12.526,1000000.0
2007-08-15 07:20:00,12.619,12.644,12.47,12.548,1700000.0
2007-08-15 07:25:00,12.502,12.614,12.496,12.511,900000.0
2007-08-15 07:30:00,12.599,12.613,12.477,12.582,1050000.0
2007-08-15 07:35:00,12.574,12.613,12.471,12.564,950000.0
2007-08-15 07:40:00,12.611,12.615,12.441,12.482,1650000.0
2007-08-15 07:45:00,12.518,12.605,12.448,12.458,1250000.0
2007-08-15 07:50:00,12.618,12.64,12.458,12.48,1800000.0
2007-08-15 07:55:00,12.586,12.614,12.458,12.541,1850000.0
2007-08-15 08:00:00,12.482,12.644,12.421,12.606,1400000.0
2007-08-15 08:05:00,12.598,12.635,12.495,12.543,1250000.0
2007-08-15 08:10:00,12.515,12.629,12.466,12.589,1650000.0
2007-08-15 08:15:00,12.613,12.621,12.437,12.51,1700000.0
2007-08-15 08:20:00,12.485,12.625,12.471,12.605,2100000.0
2007-08-15 08:25:00,12.597,12.628,12.443,12.471,2100000.0
2007-08-15 08:30:00,12.488,12.651,12.425,12.578,1950000.0
2007-08-15 08:35:00,12.519,12.636,12.457,12.533,1700000.0
2007-08-15 08:40:00,12.606,12.627,12.459,12.518,1600000.0
2007-08-15 08:45:00,12.535,12.576,12.407,12.548,1700000.0
2007-08-15 08:50:00,12.482,12.634,12.459,12.484,1900000.0
2007-08-15 08:55:00,12.549,12.6,12.45,12.518,1200000.0
2007-08-15 09:00:00,12.535,12.588,12.424,12.429,1850000.0
2007-08-15 09:05:00,12.442,12.588,12.436,12.544,2250000.0
2007-08-15 09:10:00,12.569,12.61,12.44,12.463,1500000.0
2007-08-15 09:15:00,12.536,12.563,12.44,12.464,1750000.0
2007-08-15 09:20:00,12.503,12.553,12.387,12.466,2150000.0
2007-08-15 09:25:00,12.505,12.549,12.371,12.491,3150000.0
2007-08-15 09:30:00,12.439,12.535,12.385,12.427,2050000.0
2007-08-15 09:35:00,12.508,12.54,12.362,12.402,2050000.0
2007-08-15 09:40:00,12.518,12.541,12.339,12.461,2150000.0
2007-08-15 09:45:00,12.492,12.525,12.394,12.459,2200000.0
2007-08-15 09:50:00,12.522,12.561,12.387,12.521,2150000.0
2007-08-15 09:55:00,12.441,12.547,12.365,12.452,1750000.0
2007-08-15 10:00:00,12.482,12.483,12.345,12.469,1950000.0
2007-08-15 10:05:00,12.437,12.515,12.341,12.456,2200000.0
2007-08-15 10:10:00,12.437,12.496,12.318,12.36,2200000.0
2007-08-15 10:15:00,12.44,12.479,12.3,12.312,2200000.0
2007-08-15 10:20:00,12.356,12.48,12.321,12.374,2150000.0
2007-08-15 10:25:00,12.386,12.479,12.31,12.31,2200000.0
2007-08-15 10:30:00,12.442,12.489,12.298,12.437,2250000.0
2007-08-15 10:35:00,12.342,12.535,12.328,12.428,2250000.0
2007-08-15 10:40:00,12.393,12.507,12.326,12.379,2050000.0
2007-08-15 10:45:00,12.477,12.537,12.34,12.445,2050000.0
2007-08-15 10:50:00,12.381,12.511,12.357,12.499,1950000.0
2007-08-15 10:55:00,12.414,12.505,12.362,12.448,2200000.0
2007-08-15 11:00:00,12.408,12.511,12.35,12.48,2350000.0
2007-08-15 11:05:00,12.446,12.502,12.342,12.397,1950000.0
2007-08-15 11:10:00,12.394,12.576,12.379,12.455,2350000.0
2007-08-15 11:15:00,12.558,12.589,12.419,12.419,2100000.0
2007-08-15 11:20:00,12.523,12.546,12.345,12.476,1500000.0
2007-08-15 11:25:00,12.428,12.53,12.392,12.424,2000000.0
2007-08-15 11:30:00,12.419,12.509,12.335,12.475,2300000.0
2007-08-15 11:35:00,12.5,12.527,12.341,12.463,2100000.0
2007-08-15 11:40:00,12.505,12.524,12.381,12.488,2100000.0
2007-08-15 11:45:00,12.432,12.535,12.369,12.411,2200000.0
2007-08-15 11:50:00,12.514,12.517,12.338,12.497,2250000.0
2007-08-15 11:55:00,12.493,12.554,12.363,12.492,2250000.0
2007-08-15 12:00:00,12.446,12.582,12.369,12.411,2350000.0
2007-08-15 12:05:00,12.404,12.533,12.401,12.499,900000.0
2007-08-15 12:10:00,12.524,12.555,12.363,12.485,1850000.0
2007-08-15 12:15:00,12.477,12.507,12.356,12.38,2000000.0
2007-08-15 12:20:00,12.515,12.545,12.4,12.491,2300000.0
2007-08-15 12:25:00,12.511,12.579,12.347,12.459,2300000.0
2007-08-15 12:30:00,12.437,12.532,12.352,12.501,1900000.0
2007-08-15 12:35:00,12.478,12.523,12.353,12.392,2200000.0
2007-08-15 12:40:00,12.378,12.539,12.346,12.498,1850000.0
2007-08-15 12:45:00,12.395,12.527,12.349,12.413,1600000.0
2007-08-15 12:50:00,12.389,12.507,12.322,12.449,1550000.0
2007-08-15 12:55:00,12.427,12.54,12.339,12.418,2300000.0
2007-08-15 13:00:00,12.484,12.505,12.347,12.438,2350000.0
2007-08-15 13:05:00,12.465,12.493,12.321,12.346,2150000.0
2007-08-15 13:10:00,12.336,12.479,12.321,12.434,2000000.0
2007-08-15 13:15:00,12.438,12.479,12.315,12.478,2250000.0
2007-08-15 13:20:00,12.475,12.552,12.342,12.472,2350000.0
2007-08-15 13:25:00,12.42,12.512,12.345,12.457,2000000.0
2007-08-15 13:30:00,12.389,12.492,12.345,12.348,1600000.0
2007-08-15 13:35:00,12.506,12.525,12.357,12.357,1750000.0
2007-08-15 13:40:00,12.51,12.548,12.338,12.383,2300000.0
2007-08-15 13:45:00,12.468,12.526,12.356,12.38,2000000.0
2007-08-15 13:50:00,12.452,12.545,12.322,12.48,2200000.0
2007-08-15 13:55:00,12.508,12.508,12.341,12.448,1850000.0
2007-08-15 14:00:00,12.492,12.492,12.338,12.447,1950000.0
2007-08-15 14:05:00,12.471,12.473,12.317,12.355,1600000.0
2007-08-15 14:10:00,12.418,12.465,12.296,12.311,1850000.0
2007-08-15 14:15:00,12.388,12.501,12.302,12.378,1900000.0
2007-08-15 14:20:00,12.388,12.444,12.237,12.403,2150000.0
2007-08-15 14:25:00,12.307,12.422,12.225,12.268,2350000.0
2007-08-15 14:30:00,12.314,12.423,12.207,12.388,2250000.0
2007-08-15 14:35:00,12.387,12.436,12.234,12.286,2050000.0
2007-08-15 14:40:00,12.281,12.39,12.218,12.298,1850000.0
2007-08-15 14:45:00,12.344,12.418,12.19,12.278,2250000.0
2007-08-15 14:50:00,12.218,12.352,12.177,12.218,2050000.0
2007-08-15 14:55:00,12.205,12.383,12.183,12.353,2250000.0
2007-08-15 15:00:00,12.328,12.417,12.198,12.23,2050000.0
2007-08-15 15:05:00,12.284,12.407,12.226,12.273,2300000.0
2007-08-15 15:10:00,12.293,12.422,12.269,12.355,2350000.0
2007-08-15 15:15:00,12.372,12.44,12.254,12.378,2300000.0
2007-08-15 15:20:00,12.36,12.449,12.273,12.425,2300000.0
2007-08-15 15:25:00,12.324,12.424,12.257,12.369,1950000.0
2007-08-15 15:30:00,12.389,12.448,12.272,12.409,2500000.0
2007-08-15 15:35:00,12.413,12.451,12.264,12.31,2350000.0
2007-08-15 15:40:00,12.306,12.427,12.25,12.35,2100000.0
2007-08-15 15:45:00,12.428,12.462,12.278,12.414,2200000.0
2007-08-15 15:50:00,12.35,12.544,12.289,12.515,1800000.0
2007-08-15 15:55:00,12.528,12.6,12.409,12.555,2600000.0
2007-08-15 16:00:00,12.535,12.608,12.423,12.483,1950000.0
2007-08-15 16:05:00,12.556,12.596,12.434,12.529,2300000.0
2007-08-15 16:10:00,12.559,12.634,12.438,12.54,2200000.0
2007-08-15 16:15:00,12.641,12.694,12.533,12.573,2000000.0
2007-08-15 16:20:00,12.539,12.654,12.485,12.605,2150000.0
2007-08-15 16:25:00,12.587,12.682,12.468,12.662,2200000.0
2007-08-15 16:30:00,12.564,12.65,12.483,12.541,2050000.0
2007-08-15 16:35:00,12.599,12.638,12.432,12.571,2350000.0
2007-08-15 16:40:00,12.593,12.614,12.43,12.543,2000000.0
2007-08-15 16:45:00,12.565,12.634,12.437,12.473,2000000.0
2007-08-15 16:50:00,12.589,12.594,12.427,12.576,2250000.0
2007-08-15 16:55:00,12.581,12.581,12.42,12.486,1800000.0
2007-08-15 17:00:00,12.426,12.628,12.426,12.552,2400000.0
2007-08-15 17:05:00,12.528,12.641,12.437,12.532,3500000.0
2007-08-15 17:10:00,12.464,12.603,12.43,12.552,2000000.0
2007-08-15 17:15:00,12.565,12.628,12.417,12.564,3150000.0
2007-08-15 17:20:00,12.458,12.627,12.458,12.482,2650000.0
2007-08-15 17:25:00,12.58,12.63,12.451,12.517,2300000.0
2007-08-15 17:30:00,12.619,12.642,12.48,12.508,2750000.0
2007-08-15 17:35:00,12.631,12.631,12.44,12.49,2900000.0
2007-08-15 17:40:00,12.613,12.613,12.445,12.543,1600000.0
2007-08-15 17:45:00,12.534,12.639,12.438,12.584,2250000.0
2007-08-15 17:50:00,12.471,12.605,12.417,12.506,2350000.0
2007-08-15 17:55:00,12.472,12.602,12.436,12.561,2500000.0
2007-08-15 18:00:00,12.576,12.59,12.417,12.492,2100000.0
2007-08-15 18:05:00,12.534,12.599,12.428,12.485,2200000.0
2007-08-15 18:10:00,12.423,12.578,12.423,12.511,2100000.0
2007-08-15 18:15:00,12.509,12.593,12.39,12.447,1850000.0
2007-08-15 18:20:00,12.552,12.605,12.4,12.404,1850000.0
2007-08-15 18:25:00,12.471,12.554,12.373,12.505,1950000.0
2007-08-15 18:30:00,12.547,12.567,12.392,12.469,2000000.0
2007-08-15 18:35:00,12.452,12.566,12.389,12.556,1450000.0
2007-08-15 18:40:00,12.45,12.554,12.417,12.542,2250000.0
2007-08-15 18:45:00,12.561,12.571,12.426,12.563,1900000.0
2007-08-15 18:50:00,12.514,12.576,12.39,12.558,2350000.0
2007-08-15 18:55:00,12.481,12.609,12.414,12.469,1900000.0
2007-08-15 19:00:00,12.495,12.568,12.352,12.389,2100000.0
2007-08-15 19:05:00,12.384,12.535,12.366,12.393,2150000.0
2007-08-15 19:10:00,12.522,12.533,12.367,12.449,2250000.0
2007-08-15 19:15:00,12.408,12.544,12.359,12.458,2450000.0
2007-08-15 19:20:00,12.514,12.53,12.359,12.482,2050000.0
2007-08-15 19:25:00,12.465,12.512,12.329,12.378,2250000.0
2007-08-15 19:30:00,12.477,12.506,12.328,12.341,1400000.0
2007-08-15 19:35:00,12.409,12.516,12.353,12.38,1500000.0
2007-08-15 19:40:00,12.417,12.533,12.368,12.463,1400000.0
2007-08-15 19:45:00,12.45,12.531,12.367,12.478,1100000.0
2007-08-15 19:50:00,12.491,12.506,12.374,12.466,1050000.0
2007-08-15 19:55:00,12.461,12.515,12.368,12.498,1000000.0
2007-08-15 20:00:00,12.493,12.533,12.373,12.482,1300000.0
2007-08-15 20:05:00,12.489,12.504,12.368,12.431,1350000.0
2007-08-15 20:10:00,12.516,12.524,12.419,12.42,850000.0
2007-08-15 20:15:00,12.512,12.558,12.373,12.454,1150000.0
2007-08-15 20:20:00,12.387,12.526,12.347,12.385,1350000.0
2007-08-15 20:25:00,12.378,12.555,12.378,12.45,1200000.0
2007-08-15 20:30:00,12.469,12.53,12.345,12.479,1100000.0
2007-08-15 20:35:00,12.476,12.527,12.363,12.504,1500000.0
2007-08-15 20:40:00,12.482,12.525,12.327,12.512,1000000.0
2007-08-15 20:45:00,12.449,12.522,12.383,12.477,1500000.0
2007-08-15 20:50:00,12.432,12.547,12.373,12.528,1750000.0
2007-08-15 20:55:00,12.514,12.514,12.405,12.477,1400000.0
2007-08-15 21:00:00,12.508,12.537,12.405,12.537,350000.0
2007-08-15 21:05:00,12.512,12.512,12.391,12.403,300000.0
2007-08-15 21:10:00,12.507,12.55,12.38,12.501,1000000.0
2007-08-15 21:15:00,12.375,12.515,12.375,12.479,500000.0
2007-08-15 21:20:00,12.474,12.529,12.37,12.484,2200000.0
2007-08-15 21:30:00,12.518,12.544,12.445,12.544,550000.0
2007-08-15 21:35:00,12.458,12.485,12.399,12.485,500000.0
2007-08-15 21:40:00,12.412,12.502,12.347,12.425,900000.0
2007-08-15 21:45:00,12.454,12.48,12.353,12.373,750000.0
2007-08-15 21:50:00,12.457,12.488,12.364,12.401,1900000.0
2007-08-15 21:55:00,12.355,12.486,12.323,12.393,1800000.0
2007-08-15 22:00:00,12.393,12.477,12.356,12.469,1500000.0
2007-08-15 22:05:00,12.382,12.441,12.335,12.407,800000.0
2007-08-15 22:10:00,12.439,12.439,12.333,12.405,450000.0
2007-08-15 22:20:00,12.439,12.481,12.333,12.375,850000.0
2007-08-15 22:25:00,12.44,12.481,12.375,12.375,450000.0
2007-08-15 22:30:00,12.439,12.439,12.333,12.422,550000.0
2007-08-15 22:35:00,12.46,12.483,12.34,12.459,1750000.0
2007-08-15 22:40:00,12.457,12.457,12.355,12.355,200000.0
2007-08-15 22:45:00,12.456,12.456,12.398,12.398,250000.0
2007-08-15 22:50:00,12.439,12.446,12.333,12.412,900000.0
2007-08-15 22:55:00,12.456,12.47,12.362,12.446,550000.0
2007-08-15 23:00:00,12.448,12.491,12.326,12.446,1300000.0
2007-08-15 23:05:00,12.356,12.464,12.328,12.464,350000.0
2007-08-15 23:10:00,12.416,12.468,12.373,12.412,300000.0
2007-08-15 23:15:00,12.442,12.442,12.322,12.401,450000.0
2007-08-15 23:20:00,12.439,12.439,12.333,12.405,450000.0
2007-08-15 23:25:00,12.446,12.461,12.35,12.419,450000.0
2007-08-15 23:30:00,12.37,12.473,12.323,12.473,850000.0
2007-08-15 23:35:00,12.432,12.437,12.312,12.393,750000.0
2007-08-15 23:40:00,12.439,12.439,12.425,12.425,100000.0
2007-08-15 23:50:00,12.479,12.479,12.373,12.445,1000000.0
2007-08-15 23:55:00,12.456,12.481,12.426,12.481,200000.0
2007-08-16 00:00:00,12.37,12.513,12.323,12.425,1050000.0
2007-08-16 00:05:00,12.454,12.463,12.296,12.463,450000.0
2007-08-16 00:10:00,12.415,12.466,12.335,12.356,550000.0
2007-08-16 00:15:00,12.383,12.476,12.332,12.399,850000.0
2007-08-16 00:20:00,12.442,12.442,12.389,12.389,100000.0
2007-08-16 00:25:00,12.404,12.451,12.396,12.4,400000.0
2007-08-16 00:30:00,12.384,12.488,12.384,12.488,750000.0
2007-08-16 00:35:00,12.435,12.465,12.433,12.465,150000.0
2007-08-16 00:40:00,12.429,12.429,12.323,12.395,450000.0
2007-08-16 00:45:00,12.382,12.483,12.317,12.391,850000.0
2007-08-16 00:50:00,12.429,12.429,12.323,12.395,450000.0
2007-08-16 00:55:00,12.341,12.47,12.324,12.415,550000.0
2007-08-16 01:00:00,12.427,12.488,12.332,12.483,850000.0
2007-08-16 01:05:00,12.456,12.473,12.362,12.43,450000.0
2007-08-16 01:10:00,12.457,12.484,12.378,12.434,1300000.0
2007-08-16 01:15:00,12.412,12.5,12.361,12.493,500000.0
2007-08-16 01:20:00,12.443,12.49,12.353,12.411,1050000.0
2007-08-16 01:25:00,12.433,12.482,12.34,12.379,1550000.0
2007-08-16 01:30:00,12.43,12.468,12.314,12.468,700000.0
2007-08-16 01:35:00,12.345,12.484,12.345,12.446,300000.0
2007-08-16 01:40:00,12.449,12.481,12.358,12.479,1100000.0
2007-08-16 01:45:00,12.388,12.522,12.366,12.395,1450000.0
2007-08-16 01:50:00,12.486,12.488,12.325,12.443,1500000.0
2007-08-16 01:55:00,12.484,12.502,12.314,12.472,1250000.0
2007-08-16 02:00:00,12.337,12.479,12.331,12.469,1350000.0
2007-08-16 02:05:00,12.39,12.493,12.334,12.448,1550000.0
2007-08-16 02:10:00,12.398,12.493,12.342,12.452,1550000.0
2007-08-16 02:15:00,12.398,12.498,12.366,12.386,800000.0
2007-08-16 02:20:00,12.459,12.47,12.343,12.419,1150000.0
2007-08-16 02:25:00,12.367,12.481,12.367,12.422,650000.0
2007-08-16 02:30:00,12.396,12.431,12.325,12.423,650000.0
2007-08-16 02:35:00,12.387,12.387,12.387,12.387,50000.0
2007-08-16 02:40:00,12.439,12.439,12.305,12.395,1500000.0
2007-08-16 02:45:00,12.398,12.458,12.324,12.458,500000.0
2007-08-16 02:50:00,12.426,12.434,12.298,12.37,1100000.0
2007-08-16 02:55:00,12.325,12.444,12.305,12.443,800000.0
2007-08-16 03:00:00,12.32,12.43,12.282,12.43,600000.0
2007-08-16 03:05:00,12.4,12.417,12.352,12.417,200000.0
2007-08-16 03:10:00,12.316,12.435,12.277,12.43,850000.0
2007-08-16 03:15:00,12.342,12.43,12.303,12.359,750000.0
2007-08-16 03:20:00,12.399,12.432,12.293,12.432,600000.0
2007-08-16 03:25:00,12.335,12.44,12.335,12.397,400000.0
2007-08-16 03:30:00,12.387,12.432,12.31,12.321,400000.0
2007-08-16 03:35:00,12.363,12.435,12.326,12.413,600000.0
2007-08-16 03:40:00,12.425,12.473,12.329,12.436,700000.0
2007-08-16 03:45:00,12.442,12.453,12.296,12.414,750000.0
2007-08-16 03:50:00,12.452,12.452,12.293,12.415,1150000.0
2007-08-16 03:55:00,12.44,12.44,12.385,12.398,150000.0
2007-08-16 04:00:00,12.419,12.442,12.313,12.4,900000.0
2007-08-16 04:05:00,12.404,12.426,12.298,12.426,500000.0
2007-08-16 04:10:00,12.402,12.433,12.285,12.391,1050000.0
2007-08-16 04:15:00,12.423,12.437,12.331,12.437,350000.0
2007-08-16 04:20:00,12.365,12.4,12.272,12.35,600000.0
2007-08-16 04:25:00,12.399,12.432,12.293,12.432,900000.0
2007-08-16 04:30:00,12.32,12.399,12.293,12.365,500000.0
2007-08-16 04:35:00,12.406,12.45,12.282,12.45,1000000.0
2007-08-16 04:40:00,12.387,12.417,12.35,12.35,250000.0
2007-08-16 04:45:00,12.416,12.433,12.322,12.336,600000.0
2007-08-16 04:50:00,12.437,12.469,12.337,12.354,400000.0
2007-08-16 04:55:00,12.372,12.456,12.352,12.456,150000.0
2007-08-16 05:00:00,12.418,12.435,12.299,12.343,1300000.0
2007-08-16 05:05:00,12.434,12.434,12.295,12.338,700000.0
2007-08-16 05:10:00,12.4,12.442,12.304,12.442,850000.0
2007-08-16 05:15:00,12.387,12.469,12.307,12.307,450000.0
2007-08-16 05:20:00,12.379,12.43,12.273,12.339,1250000.0
2007-08-16 05:25:00,12.386,12.432,12.28,12.429,850000.0
2007-08-16 05:30:00,12.426,12.44,12.287,12.427,750000.0
2007-08-16 05:35:00,12.419,12.444,12.278,12.416,850000.0
2007-08-16 05:40:00,12.383,12.397,12.258,12.33,1400000.0
2007-08-16 05:45:00,12.281,12.374,12.254,12.288,650000.0
2007-08-16 05:50:00,12.369,12.464,12.305,12.407,1300000.0
2007-08-16 05:55:00,12.363,12.443,12.287,12.4,1650000.0
2007-08-16 06:00:00,12.414,12.436,12.275,12.399,800000.0
2007-08-16 06:05:00,12.316,12.433,12.263,12.306,1400000.0
2007-08-16 06:10:00,12.423,12.423,12.251,12.278,950000.0
2007-08-16 06:15:00,12.379,12.426,12.256,12.388,1300000.0
2007-08-16 06:20:00,12.317,12.442,12.305,12.393,1350000.0
2007-08-16 06:25:00,12.337,12.433,12.299,12.377,1050000.0
2007-08-16 06:30:00,12.378,12.431,12.27,12.31,1200000.0
2007-08-16 06:35:00,12.426,12.454,12.287,12.384,1750000.0
2007-08-16 06:40:00,12.436,12.528,12.308,12.41,1650000.0
2007-08-16 06:45:00,12.373,12.509,12.343,12.451,1650000.0
2007-08-16 06:50:00,12.458,12.509,12.366,12.475,1900000.0
2007-08-16 06:55:00,12.435,12.52,12.334,12.425,1550000.0
2007-08-16 07:00:00,12.394,12.527,12.322,12.473,1600000.0
2007-08-16 07:05:00,12.47,12.496,12.35,12.457,2450000.0
2007-08-16 07:10:00,12.358,12.496,12.3,12.462,2500000.0
2007-08-16 07:15:00,12.355,12.509,12.321,12.426,2200000.0
2007-08-16 07:20:00,12.438,12.488,12.308,12.388,1350000.0
2007-08-16 07:25:00,12.328,12.464,12.328,12.331,1300000.0
2007-08-16 07:30:00,12.427,12.467,12.328,12.419,1350000.0
2007-08-16 07:35:00,12.434,12.478,12.325,12.359,1150000.0
2007-08-16 07:40:00,12.364,12.488,12.328,12.37,1800000.0
2007-08-16 07:45:00,12.372,12.477,12.337,12.361,1550000.0
2007-08-16 07:50:00,12.467,12.469,12.32,12.338,2100000.0
2007-08-16 07:55:00,12.466,12.505,12.357,12.407,1550000.0
2007-08-16 08:00:00,12.305,12.487,12.305,12.452,1350000.0
2007-08-16 08:05:00,12.468,12.488,12.342,12.472,1350000.0
2007-08-16 08:10:00,12.37,12.522,12.339,12.466,1800000.0
2007-08-16 08:15:00,12.431,12.524,12.337,12.37,1750000.0
2007-08-16 08:20:00,12.389,12.543,12.389,12.495,700000.0
2007-08-16 08:25:00,12.475,12.515,12.354,12.396,1350000.0
2007-08-16 08:30:00,12.429,12.506,12.352,12.476,1000000.0
2007-08-16 08:35:00,12.401,12.521,12.352,12.415,1600000.0
2007-08-16 08:40:00,12.424,12.504,12.365,12.424,1350000.0
2007-08-16 08:45:00,12.459,12.461,12.329,12.423,1700000.0
2007-08-16 08:50:00,12.379,12.498,12.307,12.383,1900000.0
2007-08-16 08:55:00,12.435,12.513,12.322,12.424,1300000.0
2007-08-16 09:00:00,12.426,12.459,12.329,12.341,1850000.0
2007-08-16 09:05:00,12.419,12.464,12.323,12.433,1850000.0
2007-08-16 09:10:00,12.432,12.486,12.353,12.384,1550000.0
2007-08-16 09:15:00,12.418,12.486,12.325,12.376,2150000.0
2007-08-16 09:20:00,12.391,12.481,12.311,12.388,2150000.0
2007-08-16 09:25:00,12.432,12.465,12.301,12.42,2750000.0
2007-08-16 09:30:00,12.407,12.484,12.339,12.371,1700000.0
2007-08-16 09:35:00,12.481,12.499,12.327,12.394,1450000.0
2007-08-16 09:40:00,12.476,12.53,12.298,12.442,2150000.0
2007-08-16 09:45:00,12.456,12.485,12.336,12.439,2200000.0
2007-08-16 09:50:00,12.506,12.517,12.324,12.457,2900000.0
2007-08-16 09:55:00,12.416,12.52,12.338,12.43,2200000.0
2007-08-16 10:00:00,12.495,12.526,12.356,12.49,1850000.0
2007-08-16 10:05:00,12.452,12.524,12.329,12.479,2200000.0
2007-08-16 10:10:00,12.46,12.515,12.354,12.408,2200000.0
2007-08-16 10:15:00,12.467,12.542,12.352,12.352,2200000.0
2007-08-16 10:20:00,12.391,12.487,12.308,12.428,1950000.0
2007-08-16 10:25:00,12.409,12.501,12.317,12.332,2200000.0
2007-08-16 10:30:00,12.467,12.473,12.317,12.44,2250000.0
2007-08-16 10:35:00,12.342,12.459,12.319,12.369,2250000.0
2007-08-16 10:40:00,12.371,12.473,12.297,12.342,2050000.0
2007-08-16 10:45:00,12.434,12.492,12.319,12.344,2250000.0
2007-08-16 10:50:00,12.346,12.518,12.279,12.432,1950000.0
2007-08-16 10:55:00,12.359,12.445,12.294,12.355,1800000.0
2007-08-16 11:00:00,12.362,12.476,12.296,12.428,1350000.0
2007-08-16 11:05:00,12.389,12.457,12.285,12.302,1900000.0
2007-08-16 11:10:00,12.296,12.449,12.292,12.336,2350000.0
2007-08-16 11:15:00,12.398,12.484,12.284,12.331,1750000.0
2007-08-16 11:20:00,12.396,12.475,12.301,12.333,2200000.0
2007-08-16 11:25:00,12.311,12.444,12.268,12.33,2200000.0
2007-08-16 11:30:00,12.313,12.432,12.297,12.373,1550000.0
2007-08-16 11:35:00,12.428,12.449,12.27,12.326,2300000.0
2007-08-16 11:40:00,12.424,12.431,12.248,12.368,2100000.0
2007-08-16 11:45:00,12.312,12.402,12.247,12.309,2200000.0
2007-08-16 11:50:00,12.379,12.379,12.224,12.361,2250000.0
2007-08-16 11:55:00,12.311,12.378,12.18,12.307,2100000.0
2007-08-16 12:00:00,12.282,12.375,12.187,12.195,2350000.0
2007-08-16 12:05:00,12.362,12.376,12.223,12.369,2350000.0
2007-08-16 12:10:00,12.364,12.364,12.218,12.338,1500000.0
2007-08-16 12:15:00,12.334,12.357,12.177,12.224,2000000.0
2007-08-16 12:20:00,12.352,12.376,12.169,12.305,2300000.0
2007-08-16 12:25:00,12.347,12.401,12.204,12.314,2300000.0
2007-08-16 12:30:00,12.284,12.367,12.196,12.348,1900000.0
2007-08-16 12:35:00,12.327,12.359,12.205,12.259,2200000.0
2007-08-16 12:40:00,12.163,12.35,12.158,12.315,1850000.0
2007-08-16 12:45:00,12.241,12.373,12.171,12.242,1600000.0
2007-08-16 12:50:00,12.205,12.349,12.146,12.182,2100000.0
2007-08-16 12:55:00,12.249,12.358,12.184,12.269,2300000.0
2007-08-16 13:00:00,12.33,12.33,12.172,12.277,2350000.0
2007-08-16 13:05:00,12.336,12.381,12.198,12.263,2150000.0
2007-08-16 13:10:00,12.219,12.354,12.219,12.298,2000000.0
2007-08-16 13:15:00,12.328,12.349,12.182,12.347,1400000.0
2007-08-16 13:20:00,12.328,12.357,12.159,12.317,1800000.0
2007-08-16 13:25:00,12.233,12.334,12.213,12.219,650000.0
2007-08-16 13:30:00,12.269,12.341,12.218,12.271,350000.0
2007-08-16 13:35:00,12.258,12.355,12.164,12.255,1650000.0
2007-08-16 13:40:00,12.333,12.363,12.202,12.205,2300000.0
2007-08-16 13:45:00,12.312,12.349,12.179,12.213,2000000.0
2007-08-16 13:50:00,12.223,12.341,12.176,12.322,2000000.0
2007-08-16 13:55:00,12.341,12.346,12.183,12.305,1700000.0
2007-08-16 14:00:00,12.321,12.325,12.163,12.283,1950000.0
2007-08-16 14:05:00,12.317,12.319,12.181,12.255,1800000.0
2007-08-16 14:10:00,12.296,12.362,12.194,12.224,1550000.0
2007-08-16 14:15:00,12.253,12.359,12.191,12.289,1900000.0
2007-08-16 14:20:00,12.298,12.352,12.154,12.307,2100000.0
2007-08-16 14:25:00,12.224,12.332,12.123,12.187,2150000.0
2007-08-16 14:30:00,12.23,12.315,12.12,12.309,2150000.0
2007-08-16 14:35:00,12.339,12.362,12.174,12.241,2050000.0
2007-08-16 14:40:00,12.232,12.371,12.198,12.292,1850000.0
2007-08-16 14:45:00,12.364,12.364,12.174,12.291,2250000.0
2007-08-16 14:50:00,12.25,12.377,12.203,12.235,2050000.0
2007-08-16 14:55:00,12.249,12.38,12.216,12.329,2250000.0
2007-08-16 15:00:00,12.342,12.369,12.17,12.214,2250000.0
2007-08-16 15:05:00,12.265,12.333,12.158,12.21,2300000.0
2007-08-16 15:10:00,12.234,12.367,12.172,12.232,2350000.0
2007-08-16 15:15:00,12.199,12.313,12.162,12.237,2050000.0
2007-08-16 15:20:00,12.269,12.36,12.157,12.324,2300000.0
2007-08-16 15:25:00,12.232,12.328,12.199,12.285,1950000.0
2007-08-16 15:30:00,12.323,12.35,12.191,12.333,2500000.0
2007-08-16 15:35:00,12.312,12.344,12.159,12.232,2350000.0
2007-08-16 15:40:00,12.187,12.319,12.149,12.249,2100000.0
2007-08-16 15:45:00,12.342,12.392,12.197,12.322,2200000.0
2007-08-16 15:50:00,12.272,12.347,12.168,12.285,1900000.0
2007-08-16 15:55:00,12.315,12.315,12.129,12.257,2600000.0
2007-08-16 16:00:00,12.231,12.306,12.141,12.225,1950000.0
2007-08-16 16:05:00,12.257,12.257,12.051,12.157,2000000.0
2007-08-16 16:10:00,12.163,12.221,11.92,11.976,2200000.0
2007-08-16 16:15:00,12.072,12.111,11.926,11.998,2150000.0
2007-08-16 16:20:00,11.957,12.046,11.799,11.898,2150000.0
2007-08-16 16:25:00,11.872,12.044,11.791,11.988,2050000.0
2007-08-16 16:30:00,11.909,12.081,11.903,11.972,2050000.0
2007-08-16 16:35:00,12.053,12.128,11.922,12.065,2300000.0
2007-08-16 16:40:00,12.115,12.115,11.944,12.011,1750000.0
2007-08-16 16:45:00,12.112,12.13,11.953,11.953,2000000.0
2007-08-16 16:50:00,12.036,12.09,11.9,12.044,2300000.0
2007-08-16 16:55:00,12.065,12.076,11.894,11.972,2050000.0
2007-08-16 17:00:00,11.884,12.104,11.884,11.987,2500000.0
2007-08-16 17:05:00,11.94,12.092,11.915,12.008,3500000.0
2007-08-16 17:10:00,11.966,12.098,11.904,12.038,2200000.0
2007-08-16 17:15:00,12.068,12.099,11.879,12.041,3150000.0
2007-08-16 17:20:00,11.919,12.096,11.878,11.878,2450000.0
2007-08-16 17:25:00,11.935,12.008,11.824,11.887,2300000.0
2007-08-16 17:30:00,11.959,12.084,11.797,11.813,2600000.0
2007-08-16 17:35:00,11.951,11.951,11.72,11.746,2700000.0
2007-08-16 17:40:00,11.854,11.854,11.612,11.71,1350000.0
2007-08-16 17:45:00,11.691,11.818,11.591,11.728,1850000.0
2007-08-16 17:50:00,11.713,11.781,11.63,11.775,2350000.0
2007-08-16 17:55:00,11.675,11.802,11.659,11.766,2350000.0
2007-08-16 18:00:00,11.762,11.816,11.592,11.66,2250000.0
2007-08-16 18:05:00,11.734,11.77,11.324,11.343,1600000.0
2007-08-16 18:10:00,11.156,11.393,11.147,11.335,1850000.0
2007-08-16 18:15:00,11.311,11.395,11.014,11.061,1800000.0
2007-08-16 18:20:00,11.147,11.229,10.996,11.07,1750000.0
2007-08-16 18:25:00,11.104,11.165,10.929,11.115,2100000.0
2007-08-16 18:30:00,11.102,11.2,11.05,11.153,1850000.0
2007-08-16 18:35:00,11.191,11.298,11.058,11.263,1750000.0
2007-08-16 18:40:00,11.217,11.388,11.179,11.275,2600000.0
2007-08-16 18:45:00,11.303,11.321,11.188,11.268,1700000.0
2007-08-16 18:50:00,11.301,11.377,11.15,11.15,1850000.0
2007-08-16 18:55:00,11.186,11.281,11.104,11.104,1750000.0
2007-08-16 19:00:00,11.206,11.295,11.111,11.227,1850000.0
2007-08-16 19:05:00,11.275,11.275,11.075,11.126,1600000.0
2007-08-16 19:10:00,11.21,11.312,11.077,11.276,1800000.0
2007-08-16 19:15:00,11.214,11.369,11.176,11.311,1700000.0
2007-08-16 19:20:00,11.244,11.467,11.244,11.467,950000.0
2007-08-16 19:25:00,11.246,11.589,11.24,11.447,2400000.0
2007-08-16 19:30:00,11.491,11.552,11.307,11.328,1500000.0
2007-08-16 19:35:00,11.533,11.533,11.385,11.515,1350000.0
2007-08-16 19:40:00,11.409,11.596,11.391,11.583,1700000.0
2007-08-16 19:45:00,11.494,11.533,11.411,11.411,250000.0
2007-08-16 19:55:00,11.472,11.517,11.472,11.517,100000.0
2007-08-16 20:05:00,11.522,11.565,11.405,11.565,800000.0
2007-08-16 20:10:00,11.549,11.558,11.482,11.514,500000.0
2007-08-16 20:25:00,11.483,11.553,11.429,11.553,350000.0
2007-08-16 20:30:00,11.417,11.495,11.407,11.482,250000.0
2007-08-16 20:45:00,11.507,11.55,11.47,11.513,350000.0
2007-08-16 20:55:00,11.646,11.677,11.548,11.677,1350000.0
2007-08-16 21:00:00,11.659,11.705,11.551,11.627,1850000.0
2007-08-16 21:05:00,11.663,11.711,11.547,11.667,1400000.0
2007-08-16 21:10:00,11.614,11.643,11.463,11.58,1400000.0
2007-08-16 21:15:00,11.521,11.666,11.519,11.566,1150000.0
2007-08-16 21:20:00,11.611,11.673,11.503,11.616,2250000.0
2007-08-16 21:25:00,11.599,11.688,11.513,11.662,1200000.0
2007-08-16 21:30:00,11.62,11.708,11.528,11.698,1100000.0
2007-08-16 21:35:00,11.612,11.708,11.565,11.704,1400000.0
2007-08-16 21:40:00,11.653,11.734,11.601,11.653,1150000.0
2007-08-16 21:45:00,11.694,11.726,11.593,11.688,1200000.0
2007-08-16 21:50:00,11.687,11.748,11.594,11.714,2050000.0
2007-08-16 21:55:00,11.633,11.793,11.627,11.783,1650000.0
2007-08-16 22:00:00,11.717,11.839,11.682,11.825,1350000.0
2007-08-16 22:05:00,11.804,11.806,11.714,11.743,950000.0
2007-08-16 22:10:00,11.764,11.811,11.661,11.703,1250000.0
2007-08-16 22:15:00,11.751,11.797,11.604,11.755,2000000.0
2007-08-16 22:20:00,11.718,11.776,11.63,11.74,800000.0
2007-08-16 22:25:00,11.72,11.77,11.652,11.666,900000.0
2007-08-16 22:30:00,11.739,11.765,11.625,11.7,850000.0
2007-08-16 22:35:00,11.751,11.763,11.633,11.682,1000000.0
2007-08-16 22:40:00,11.747,11.817,11.662,11.744,1550000.0
2007-08-16 22:45:00,11.768,11.768,11.609,11.609,750000.0
2007-08-16 22:50:00,11.729,11.786,11.623,11.718,1300000.0
2007-08-16 22:55:00,11.778,11.778,11.64,11.674,300000.0
2007-08-16 23:05:00,11.646,11.763,11.603,11.655,2150000.0
2007-08-16 23:10:00,11.697,11.758,11.614,11.713,950000.0
2007-08-16 23:15:00,11.673,11.777,11.673,11.721,800000.0
2007-08-16 23:20:00,11.749,11.749,11.643,11.745,550000.0
2007-08-16 23:25:00,11.746,11.763,11.652,11.688,550000.0
2007-08-16 23:30:00,11.749,11.749,11.643,11.715,450000.0
2007-08-16 23:35:00,11.789,11.789,11.656,11.664,300000.0
2007-08-16 23:40:00,11.749,11.749,11.643,11.715,450000.0
2007-08-16 23:50:00,11.749,11.749,11.643,11.715,450000.0
2007-08-16 23:55:00,11.698,11.701,11.698,11.701,100000.0
2007-08-17 00:00:00,11.69,11.793,11.589,11.659,1900000.0
2007-08-17 00:05:00,11.63,11.802,11.588,11.758,800000.0
2007-08-17 00:10:00,11.709,11.829,11.635,11.706,1900000.0
2007-08-17 00:15:00,11.72,11.791,11.636,11.65,1200000.0
2007-08-17 00:20:00,11.734,11.785,11.618,11.744,2000000.0
2007-08-17 00:25:00,11.642,11.832,11.642,11.777,2550000.0
2007-08-17 00:30:00,11.803,11.839,11.7,11.827,2100000.0
2007-08-17 00:35:00,11.743,11.822,11.653,11.813,1300000.0
2007-08-17 00:40:00,11.703,11.832,11.702,11.832,1200000.0
2007-08-17 00:45:00,11.778,11.822,11.681,11.681,1050000.0
2007-08-17 00:50:00,11.789,11.804,11.683,11.774,1050000.0
2007-08-17 00:55:00,11.71,11.769,11.667,11.667,550000.0
2007-08-17 01:00:00,11.755,11.755,11.662,11.667,300000.0
2007-08-17 01:05:00,11.783,11.786,11.665,11.73,1650000.0
2007-08-17 01:10:00,11.747,11.774,11.633,11.657,1500000.0
2007-08-17 01:15:00,11.691,11.799,11.691,11.779,1050000.0
2007-08-17 01:20:00,11.748,11.773,11.649,11.773,400000.0
2007-08-17 01:25:00,11.764,11.779,11.622,11.769,1150000.0
2007-08-17 01:30:00,11.74,11.817,11.651,11.757,1400000.0
2007-08-17 01:35:00,11.748,11.765,11.606,11.678,1700000.0
2007-08-17 01:40:00,11.652,11.774,11.651,11.758,850000.0
2007-08-17 01:45:00,11.677,11.784,11.62,11.635,1550000.0
2007-08-17 01:50:00,11.749,11.749,11.602,11.711,1150000.0
2007-08-17 01:55:00,11.749,11.769,11.618,11.688,700000.0
2007-08-17 02:00:00,11.681,11.764,11.618,11.734,1500000.0
2007-08-17 02:05:00,11.664,11.699,11.576,11.691,1000000.0
2007-08-17 02:10:00,11.7,11.706,11.574,11.666,1100000.0
2007-08-17 02:15:00,11.605,11.722,11.603,11.664,850000.0
2007-08-17 02:20:00,11.672,11.672,11.553,11.63,450000.0
2007-08-17 02:25:00,11.587,11.701,11.558,11.683,450000.0
2007-08-17 02:35:00,11.695,11.712,11.592,11.592,400000.0
2007-08-17 02:40:00,11.58,11.668,11.58,11.636,400000.0
2007-08-17 02:45:00,11.61,11.713,11.545,11.688,1100000.0
2007-08-17 02:50:00,11.587,11.708,11.582,11.605,850000.0
2007-08-17 02:55:00,11.703,11.708,11.563,11.635,900000.0
2007-08-17 03:00:00,11.611,11.754,11.611,11.711,1050000.0
2007-08-17 03:05:00,11.59,11.725,11.59,11.67,850000.0
2007-08-17 03:10:00,11.58,11.682,11.527,11.568,1400000.0
2007-08-17 03:15:00,11.58,11.672,11.513,11.569,1200000.0
2007-08-17 03:20:00,11.634,11.683,11.521,11.649,1350000.0
2007-08-17 03:25:00,11.56,11.703,11.56,11.655,900000.0
2007-08-17 03:30:00,11.649,11.649,11.528,11.546,300000.0
2007-08-17 03:35:00,11.67,11.67,11.633,11.665,150000.0
2007-08-17 03:40:00,11.644,11.668,11.538,11.62,950000.0
2007-08-17 03:45:00,11.653,11.773,11.526,11.73,1950000.0
2007-08-17 03:50:00,11.662,11.702,11.573,11.653,350000.0
2007-08-17 03:55:00,11.669,11.669,11.563,11.577,550000.0
2007-08-17 04:00:00,11.658,11.658,11.541,11.656,500000.0
2007-08-17 04:05:00,11.6,11.703,11.542,11.695,1300000.0
2007-08-17 04:10:00,11.581,11.667,11.528,11.601,1000000.0
2007-08-17 04:15:00,11.649,11.677,11.543,11.677,600000.0
2007-08-17 04:20:00,11.679,11.679,11.554,11.62,750000.0
2007-08-17 04:30:00,11.651,11.651,11.526,11.6,900000.0
2007-08-17 04:40:00,11.654,11.68,11.548,11.638,900000.0
2007-08-17 04:50:00,11.639,11.679,11.501,11.625,750000.0
2007-08-17 04:55:00,11.605,11.605,11.605,11.605,50000.0
2007-08-17 05:00:00,11.64,11.654,11.548,11.605,750000.0
2007-08-17 05:05:00,11.636,11.636,11.516,11.604,650000.0
2007-08-17 05:10:00,11.639,11.672,11.533,11.672,650000.0
2007-08-17 05:20:00,11.637,11.649,11.528,11.619,650000.0
2007-08-17 05:25:00,11.633,11.634,11.504,11.581,700000.0
2007-08-17 05:30:00,11.596,11.664,11.549,11.631,750000.0
2007-08-17 05:35:00,11.616,11.668,11.498,11.661,1000000.0
2007-08-17 05:40:00,11.618,11.666,11.514,11.592,700000.0
2007-08-17 05:45:00,11.564,11.689,11.528,11.6,900000.0
2007-08-17 05:50:00,11.619,11.619,11.513,11.585,450000.0
2007-08-17 05:55:00,11.599,11.665,11.53,11.603,600000.0
2007-08-17 06:00:00,11.585,11.626,11.519,11.597,750000.0
2007-08-17 06:05:00,11.568,11.636,11.462,11.505,1650000.0
2007-08-17 06:10:00,11.622,11.627,11.475,11.584,1150000.0
2007-08-17 06:15:00,11.589,11.618,11.453,11.58,1400000.0
2007-08-17 06:20:00,11.455,11.609,11.451,11.557,1200000.0
2007-08-17 06:25:00,11.44,11.565,11.437,11.522,950000.0
2007-08-17 06:30:00,11.591,11.591,11.46,11.563,450000.0
2007-08-17 06:35:00,11.535,11.579,11.411,11.449,1200000.0
2007-08-17 06:40:00,11.577,11.606,11.464,11.473,950000.0
2007-08-17 06:45:00,11.432,11.556,11.393,11.397,1100000.0
2007-08-17 06:50:00,11.417,11.529,11.336,11.378,1400000.0
2007-08-17 06:55:00,11.383,11.511,11.337,11.464,1350000.0
2007-08-17 07:00:00,11.413,11.549,11.365,11.424,1000000.0
2007-08-17 07:05:00,11.51,11.548,11.354,11.513,1650000.0
2007-08-17 07:10:00,11.424,11.577,11.403,11.535,1750000.0
2007-08-17 07:15:00,11.446,11.554,11.418,11.432,650000.0
2007-08-17 07:20:00,11.536,11.57,11.42,11.5,1300000.0
2007-08-17 07:25:00,11.457,11.581,11.446,11.451,1100000.0
2007-08-17 07:30:00,11.539,11.614,11.442,11.51,1400000.0
2007-08-17 07:35:00,11.549,11.577,11.435,11.445,1150000.0
2007-08-17 07:40:00,11.541,11.595,11.395,11.395,1650000.0
2007-08-17 07:45:00,11.556,11.556,11.374,11.391,1500000.0
2007-08-17 07:50:00,11.504,11.533,11.368,11.368,1550000.0
2007-08-17 07:55:00,11.481,11.513,11.364,11.411,1550000.0
2007-08-17 08:00:00,11.387,11.509,11.361,11.381,2000000.0
2007-08-17 08:05:00,11.498,11.536,11.391,11.444,1850000.0
2007-08-17 08:10:00,11.398,11.519,11.35,11.402,1300000.0
2007-08-17 08:15:00,11.458,11.527,11.337,11.357,1450000.0
2007-08-17 08:20:00,11.456,11.535,11.34,11.509,2350000.0
2007-08-17 08:25:00,11.492,11.523,11.353,11.381,1300000.0
2007-08-17 08:30:00,11.438,11.585,11.396,11.497,2150000.0
2007-08-17 08:35:00,11.43,11.577,11.371,11.446,1750000.0
2007-08-17 08:40:00,11.454,11.544,11.378,11.456,1350000.0
2007-08-17 08:45:00,11.51,11.529,11.373,11.451,1900000.0
2007-08-17 08:50:00,11.341,11.476,11.311,11.311,1900000.0
2007-08-17 08:55:00,11.434,11.478,11.322,11.392,1150000.0
2007-08-17 09:00:00,11.429,11.514,11.348,11.404,1850000.0
2007-08-17 09:05:00,11.415,11.519,11.342,11.457,2250000.0
2007-08-17 09:10:00,11.373,11.493,11.352,11.403,1500000.0
2007-08-17 09:15:00,11.46,11.499,11.303,11.448,2150000.0
2007-08-17 09:20:00,11.458,11.498,11.353,11.423,2150000.0
2007-08-17 09:25:00,11.501,11.504,11.36,11.462,3150000.0
2007-08-17 09:30:00,11.423,11.561,11.369,11.474,2050000.0
2007-08-17 09:35:00,11.548,11.602,11.442,11.499,1800000.0
2007-08-17 09:40:00,11.583,11.614,11.441,11.557,2150000.0
2007-08-17 09:45:00,11.532,11.614,11.461,11.537,1800000.0
2007-08-17 09:50:00,11.58,11.699,11.472,11.617,2900000.0
2007-08-17 09:55:00,11.575,11.691,11.507,11.611,2200000.0
2007-08-17 10:00:00,11.63,11.667,11.51,11.649,2000000.0
2007-08-17 10:05:00,11.618,11.659,11.456,11.615,2200000.0
2007-08-17 10:10:00,11.601,11.641,11.474,11.541,2200000.0
2007-08-17 10:15:00,11.605,11.641,11.487,11.52,2200000.0
2007-08-17 10:20:00,11.514,11.619,11.493,11.565,1950000.0
2007-08-17 10:25:00,11.531,11.691,11.437,11.524,2200000.0
2007-08-17 10:30:00,11.627,11.648,11.483,11.587,2250000.0
2007-08-17 10:35:00,11.534,11.651,11.486,11.573,2250000.0
2007-08-17 10:40:00,11.547,11.661,11.446,11.537,2050000.0
2007-08-17 10:45:00,11.613,11.68,11.496,11.639,2050000.0
2007-08-17 10:50:00,11.533,11.719,11.474,11.713,2100000.0
2007-08-17 10:55:00,11.641,11.71,11.563,11.638,2200000.0
2007-08-17 11:00:00,11.646,11.739,11.583,11.68,2350000.0
2007-08-17 11:05:00,11.667,11.724,11.583,11.602,1900000.0
2007-08-17 11:10:00,11.581,11.721,11.55,11.612,2350000.0
2007-08-17 11:15:00,11.704,11.728,11.518,11.585,2100000.0
2007-08-17 11:20:00,11.654,11.693,11.483,11.563,2150000.0
2007-08-17 11:25:00,11.524,11.664,11.5,11.549,2250000.0
2007-08-17 11:30:00,11.56,11.705,11.498,11.647,2100000.0
2007-08-17 11:35:00,11.659,11.665,11.529,11.631,2100000.0
2007-08-17 11:40:00,11.666,11.675,11.511,11.665,2100000.0
2007-08-17 11:45:00,11.591,11.672,11.498,11.539,2200000.0
2007-08-17 11:50:00,11.645,11.682,11.492,11.606,2250000.0
2007-08-17 11:55:00,11.598,11.682,11.492,11.621,1850000.0
2007-08-17 12:00:00,11.563,11.658,11.508,11.542,2350000.0
2007-08-17 12:05:00,11.636,11.66,11.493,11.641,1700000.0
2007-08-17 12:10:00,11.66,11.662,11.498,11.65,1850000.0
2007-08-17 12:15:00,11.662,11.686,11.527,11.527,2000000.0
2007-08-17 12:20:00,11.668,11.674,11.493,11.616,1850000.0
2007-08-17 12:25:00,11.658,11.668,11.47,11.615,2300000.0
2007-08-17 12:30:00,11.577,11.675,11.514,11.649,2150000.0
2007-08-17 12:35:00,11.651,11.658,11.514,11.572,2200000.0
2007-08-17 12:40:00,11.513,11.668,11.513,11.647,1550000.0
2007-08-17 12:45:00,11.534,11.662,11.484,11.533,1850000.0
2007-08-17 12:50:00,11.543,11.671,11.476,11.513,2100000.0
2007-08-17 12:55:00,11.59,11.681,11.525,11.571,2300000.0
2007-08-17 13:00:00,11.657,11.657,11.492,11.58,2300000.0
2007-08-17 13:05:00,11.627,11.638,11.476,11.494,2150000.0
2007-08-17 13:10:00,11.475,11.644,11.475,11.563,2000000.0
2007-08-17 13:15:00,11.607,11.682,11.482,11.662,2250000.0
2007-08-17 13:20:00,11.651,11.684,11.516,11.625,2350000.0
2007-08-17 13:25:00,11.543,11.647,11.505,11.608,1850000.0
2007-08-17 13:30:00,11.569,11.66,11.51,11.511,2100000.0
2007-08-17 13:35:00,11.645,11.664,11.484,11.484,1950000.0
2007-08-17 13:40:00,11.602,11.613,11.459,11.459,2300000.0
2007-08-17 13:45:00,11.565,11.63,11.441,11.471,2000000.0
2007-08-17 13:50:00,11.537,11.648,11.46,11.629,1800000.0
2007-08-17 13:55:00,11.625,11.661,11.497,11.62,1700000.0
2007-08-17 14:00:00,11.648,11.648,11.474,11.574,1950000.0
2007-08-17 14:05:00,11.627,11.642,11.498,11.556,1800000.0
2007-08-17 14:10:00,11.591,11.624,11.435,11.466,1750000.0
2007-08-17 14:15:00,11.55,11.775,11.53,11.733,1400000.0
2007-08-17 14:20:00,11.732,11.796,11.628,11.672,2100000.0
2007-08-17 14:25:00,11.619,11.703,11.565,11.579,1250000.0
2007-08-17 14:30:00,11.705,11.873,11.596,11.873,2050000.0
2007-08-17 14:35:00,11.88,11.916,11.731,11.805,2050000.0
2007-08-17 14:40:00,11.768,11.892,11.68,11.74,1750000.0
2007-08-17 14:55:00,11.697,11.852,11.692,11.712,850000.0
2007-08-17 15:00:00,11.745,11.856,11.745,11.841,600000.0
2007-08-17 15:10:00,11.751,11.879,11.719,11.789,450000.0
2007-08-17 15:15:00,11.797,11.826,11.74,11.74,200000.0
2007-08-17 15:20:00,11.866,11.91,11.749,11.884,850000.0
2007-08-17 15:25:00,11.762,11.867,11.698,11.799,1950000.0
2007-08-17 15:30:00,11.83,11.913,11.72,11.913,2500000.0
2007-08-17 15:35:00,11.87,11.922,11.742,11.793,2350000.0
2007-08-17 15:40:00,11.794,11.933,11.714,11.759,2100000.0
2007-08-17 15:45:00,11.831,11.857,11.658,11.804,2200000.0
2007-08-17 15:50:00,11.752,11.839,11.701,11.8,1600000.0
2007-08-17 15:55:00,11.799,11.817,11.666,11.751,2600000.0
2007-08-17 16:00:00,11.729,11.879,11.662,11.823,1950000.0
2007-08-17 16:05:00,11.865,11.893,11.734,11.83,2000000.0
2007-08-17 16:10:00,11.812,11.877,11.661,11.737,2200000.0
2007-08-17 16:15:00,11.801,11.839,11.654,11.713,1850000.0
2007-08-17 16:20:00,11.696,11.83,11.649,11.772,2150000.0
2007-08-17 16:25:00,11.758,11.857,11.66,11.81,1600000.0
2007-08-17 16:30:00,11.707,11.84,11.688,11.696,1700000.0
2007-08-17 16:35:00,11.768,11.834,11.654,11.8,2150000.0
2007-08-17 16:40:00,11.811,11.825,11.668,11.674,1750000.0
2007-08-17 16:45:00,11.77,11.803,11.594,11.594,2000000.0
2007-08-17 16:50:00,11.717,11.767,11.599,11.629,2150000.0
2007-08-17 16:55:00,11.774,11.792,11.638,11.694,1800000.0
2007-08-17 17:00:00,11.587,11.77,11.587,11.716,2400000.0
2007-08-17 17:05:00,11.635,11.756,11.535,11.651,3500000.0
2007-08-17 17:10:00,11.563,11.751,11.534,11.694,2000000.0
2007-08-17 17:15:00,11.703,11.77,11.579,11.74,3150000.0
2007-08-17 17:20:00,11.661,11.832,11.604,11.661,2750000.0
2007-08-17 17:25:00,11.728,11.772,11.608,11.752,1750000.0
2007-08-17 17:30:00,11.783,11.843,11.671,11.705,2750000.0
2007-08-17 17:35:00,11.843,11.883,11.678,11.762,2700000.0
2007-08-17 17:40:00,11.852,11.852,11.698,11.84,1700000.0
2007-08-17 17:45:00,11.828,11.861,11.645,11.772,2100000.0
2007-08-17 17:50:00,11.679,11.823,11.664,11.823,2200000.0
2007-08-17 17:55:00,11.712,11.815,11.658,11.767,2550000.0
2007-08-17 18:00:00,11.753,11.793,11.583,11.621,2350000.0
2007-08-17 18:05:00,11.687,11.803,11.607,11.687,1850000.0
2007-08-17 18:10:00,11.606,11.803,11.606,11.744,2100000.0
2007-08-17 18:15:00,11.722,11.87,11.642,11.709,1950000.0
2007-08-17 18:20:00,11.774,11.802,11.623,11.678,2200000.0
2007-08-17 18:25:00,11.695,11.789,11.643,11.664,1950000.0
2007-08-17 18:30:00,11.77,11.777,11.634,11.748,1950000.0
2007-08-17 18:35:00,11.665,11.798,11.665,11.711,1350000.0
2007-08-17 18:40:00,11.638,11.764,11.573,11.624,2350000.0
2007-08-17 18:45:00,11.743,11.767,11.6,11.629,1900000.0
2007-08-17 18:50:00,11.725,11.749,11.558,11.58,2300000.0
2007-08-17 18:55:00,11.648,11.775,11.605,11.663,1900000.0
2007-08-17 19:00:00,11.646,11.753,11.61,11.626,1450000.0
2007-08-17 19:05:00,11.716,11.751,11.603,11.651,1550000.0
2007-08-17 19:10:00,11.741,11.742,11.618,11.649,1300000.0
2007-08-17 19:15:00,11.668,11.752,11.613,11.669,1500000.0
2007-08-17 19:20:00,11.649,11.741,11.598,11.632,1450000.0
2007-08-17 19:25:00,11.685,11.751,11.583,11.599,2050000.0
2007-08-17 19:30:00,11.642,11.74,11.547,11.598,1850000.0
2007-08-17 19:35:00,11.63,11.71,11.572,11.68,950000.0
2007-08-17 19:40:00,11.615,11.731,11.561,11.673,1400000.0
2007-08-17 19:45:00,11.641,11.724,11.572,11.708,800000.0
2007-08-17 19:50:00,11.704,11.744,11.588,11.706,1350000.0
2007-08-17 19:55:00,11.678,11.738,11.591,11.713,1550000.0
2007-08-17 20:00:00,11.687,11.776,11.577,11.632,1400000.0
2007-08-17 20:05:00,11.578,11.727,11.578,11.649,1150000.0
2007-08-17 20:10:00,11.73,11.73,11.548,11.608,1200000.0
2007-08-17 20:15:00,11.67,11.715,11.574,11.623,1500000.0
2007-08-17 20:20:00,11.593,11.72,11.553,11.662,900000.0
2007-08-17 20:25:00,11.587,11.691,11.511,11.596,1550000.0
2007-08-17 20:30:00,11.661,11.674,11.533,11.639,1000000.0
2007-08-17 20:35:00,11.68,11.7,11.553,11.7,1350000.0
2007-08-17 20:40:00,11.601,11.687,11.543,11.676,950000.0
2007-08-17 20:45:00,11.583,11.673,11.538,11.625,1500000.0
2007-08-17 20:50:00,11.588,11.7,11.515,11.688,1350000.0
2007-08-17 20:55:00,11.655,11.662,11.522,11.662,2200000.0
2007-08-17 21:00:00,11.655,11.7,11.551,11.596,1950000.0
2007-08-17 21:05:00,11.654,11.679,11.541,11.644,600000.0
2007-08-17 21:10:00,11.645,11.68,11.538,11.678,1400000.0
2007-08-17 21:15:00,11.546,11.674,11.507,11.625,1050000.0
2007-08-17 21:20:00,11.676,11.734,11.55,11.693,2100000.0
2007-08-17 21:25:00,11.639,11.696,11.519,11.626,1200000.0
2007-08-17 21:30:00,11.563,11.671,11.532,11.666,550000.0
2007-08-17 21:35:00,11.648,11.703,11.555,11.652,950000.0
2007-08-17 21:40:00,11.606,11.704,11.572,11.599,1200000.0
2007-08-17 21:45:00,11.651,11.696,11.547,11.593,750000.0
2007-08-17 21:50:00,11.677,11.68,11.584,11.635,900000.0
2007-08-17 21:55:00,11.568,11.715,11.568,11.703,950000.0
2007-08-17 22:00:00,11.692,11.693,11.583,11.693,650000.0
2007-08-17 22:05:00,11.646,11.684,11.572,11.6,700000.0
2007-08-17 22:10:00,11.669,11.669,11.563,11.569,900000.0
2007-08-17 22:15:00,11.659,11.687,11.553,11.582,850000.0
2007-08-17 22:20:00,11.703,11.703,11.588,11.588,150000.0
2007-08-17 22:25:00,11.636,11.685,11.568,11.685,350000.0
2007-08-17 22:30:00,11.659,11.693,11.553,11.661,850000.0
2007-08-17 22:35:00,11.593,11.606,11.571,11.571,150000.0
2007-08-17 22:40:00,11.669,11.669,11.563,11.625,500000.0
2007-08-17 22:45:00,11.666,11.683,11.574,11.638,450000.0
2007-08-17 22:50:00,11.659,11.684,11.545,11.684,800000.0
2007-08-17 22:55:00,11.563,11.669,11.563,11.635,600000.0
2007-08-19 23:00:00,11.669,11.692,11.563,11.648,900000.0
2007-08-19 23:05:00,11.664,11.719,11.594,11.615,250000.0
2007-08-19 23:10:00,11.646,11.698,11.646,11.698,150000.0
2007-08-19 23:20:00,11.669,11.669,11.563,11.635,450000.0
2007-08-19 23:25:00,11.679,11.679,11.573,11.645,450000.0
2007-08-19 23:30:00,11.669,11.669,11.563,11.635,450000.0
2007-08-19 23:35:00,11.662,11.662,11.545,11.62,450000.0
2007-08-19 23:40:00,11.669,11.669,11.563,11.635,450000.0
2007-08-19 23:45:00,11.584,11.686,11.584,11.686,300000.0
2007-08-19 23:50:00,11.729,11.729,11.623,11.695,450000.0
2007-08-20 00:00:00,11.674,11.758,11.597,11.711,450000.0
2007-08-20 00:05:00,11.752,11.752,11.588,11.638,500000.0
2007-08-20 00:10:00,11.695,11.739,11.622,11.631,600000.0
2007-08-20 00:15:00,11.634,11.745,11.624,11.624,500000.0
2007-08-20 00:20:00,11.72,11.72,11.666,11.666,100000.0
2007-08-20 00:25:00,11.719,11.733,11.608,11.663,1250000.0
2007-08-20 00:30:00,11.664,11.756,11.636,11.752,600000.0
2007-08-20 00:35:00,11.725,11.739,11.629,11.719,500000.0
2007-08-20 00:40:00,11.712,11.753,11.596,11.753,900000.0
2007-08-20 00:45:00,11.757,11.757,11.608,11.68,550000.0
2007-08-20 00:50:00,11.719,11.719,11.607,11.68,700000.0
2007-08-20 01:00:00,11.705,11.766,11.612,11.766,700000.0
2007-08-20 01:05:00,11.65,11.769,11.627,11.685,1000000.0
2007-08-20 01:10:00,11.717,11.744,11.638,11.661,450000.0
2007-08-20 01:15:00,11.702,11.747,11.58,11.64,1000000.0
2007-08-20 01:20:00,11.688,11.722,11.589,11.629,1150000.0
2007-08-20 01:25:00,11.699,11.716,11.593,11.683,750000.0
2007-08-20 01:30:00,11.673,11.708,11.561,11.708,650000.0
2007-08-20 01:35:00,11.672,11.756,11.556,11.624,1300000.0
2007-08-20 01:40:00,11.546,11.702,11.546,11.689,750000.0
2007-08-20 01:45:00,11.591,11.704,11.56,11.56,1900000.0
2007-08-20 01:50:00,11.669,11.686,11.538,11.633,1100000.0
2007-08-20 01:55:00,11.674,11.674,11.489,11.582,950000.0
2007-08-20 02:00:00,11.579,11.66,11.496,11.629,1700000.0
2007-08-20 02:05:00,11.594,11.635,11.498,11.635,1100000.0
2007-08-20 02:10:00,11.518,11.716,11.518,11.616,1900000.0
2007-08-20 02:15:00,11.715,11.725,11.574,11.637,900000.0
2007-08-20 02:20:00,11.625,11.779,11.604,11.604,1150000.0
2007-08-20 02:25:00,11.728,11.745,11.595,11.7,800000.0
2007-08-20 02:30:00,11.736,11.784,11.591,11.703,1750000.0
2007-08-20 02:35:00,11.748,11.758,11.613,11.729,1700000.0
2007-08-20 02:40:00,11.686,11.738,11.567,11.635,800000.0
2007-08-20 02:45:00,11.657,11.747,11.615,11.691,850000.0
2007-08-20 02:50:00,11.641,11.641,11.608,11.608,100000.0
2007-08-20 02:55:00,11.738,11.738,11.592,11.685,650000.0
2007-08-20 03:00:00,11.591,11.737,11.587,11.638,900000.0
2007-08-20 03:05:00,11.704,11.709,11.579,11.693,1050000.0
2007-08-20 03:10:00,11.583,11.733,11.583,11.694,800000.0
2007-08-20 03:15:00,11.703,11.716,11.583,11.607,800000.0
2007-08-20 03:20:00,11.741,11.741,11.64,11.64,350000.0
2007-08-20 03:25:00,11.723,11.731,11.62,11.649,750000.0
2007-08-20 03:30:00,11.648,11.699,11.573,11.679,1350000.0
2007-08-20 03:35:00,11.591,11.741,11.591,11.697,850000.0
2007-08-20 03:40:00,11.621,11.719,11.551,11.635,850000.0
2007-08-20 03:45:00,11.618,11.73,11.59,11.68,650000.0
2007-08-20 03:50:00,11.724,11.732,11.589,11.625,700000.0
2007-08-20 03:55:00,11.685,11.732,11.573,11.576,1050000.0
2007-08-20 04:00:00,11.681,11.681,11.648,11.648,100000.0
2007-08-20 04:10:00,11.733,11.743,11.629,11.629,1100000.0
2007-08-20 04:15:00,11.741,11.753,11.622,11.65,700000.0
2007-08-20 04:20:00,11.664,11.725,11.572,11.715,600000.0
2007-08-20 04:25:00,11.591,11.763,11.591,11.635,750000.0
2007-08-20 04:30:00,11.733,11.733,11.63,11.63,350000.0
2007-08-20 04:35:00,11.714,11.714,11.575,11.699,1100000.0
2007-08-20 04:40:00,11.685,11.704,11.685,11.704,400000.0
2007-08-20 04:45:00,11.617,11.715,11.617,11.667,400000.0
2007-08-20 04:50:00,11.632,11.76,11.615,11.635,900000.0
2007-08-20 04:55:00,11.733,11.733,11.598,11.704,800000.0
2007-08-20 05:00:00,11.696,11.696,11.696,11.696,50000.0
2007-08-20 05:05:00,11.752,11.752,11.612,11.706,800000.0
2007-08-20 05:10:00,11.659,11.713,11.659,11.665,200000.0
2007-08-20 05:15:00,11.689,11.728,11.593,11.699,600000.0
2007-08-20 05:20:00,11.659,11.704,11.598,11.638,600000.0
2007-08-20 05:25:00,11.733,11.733,11.63,11.63,350000.0
2007-08-20 05:30:00,11.629,11.726,11.59,11.616,900000.0
2007-08-20 05:35:00,11.738,11.738,11.635,11.693,450000.0
2007-08-20 05:40:00,11.723,11.735,11.601,11.684,1150000.0
2007-08-20 05:45:00,11.696,11.704,11.598,11.704,600000.0
2007-08-20 05:50:00,11.686,11.744,11.649,11.687,300000.0
2007-08-20 05:55:00,11.724,11.748,11.584,11.645,700000.0
2007-08-20 06:00:00,11.743,11.743,11.607,11.617,800000.0
2007-08-20 06:05:00,11.726,11.769,11.604,11.697,1900000.0
2007-08-20 06:10:00,11.714,11.752,11.583,11.684,1200000.0
2007-08-20 06:15:00,11.609,11.727,11.583,11.651,1200000.0
2007-08-20 06:20:00,11.7,11.749,11.616,11.739,950000.0
2007-08-20 06:25:00,11.721,11.76,11.612,11.728,600000.0
2007-08-20 06:30:00,11.743,11.76,11.604,11.681,1100000.0
2007-08-20 06:35:00,11.702,11.771,11.59,11.694,2150000.0
2007-08-20 06:40:00,11.673,11.782,11.603,11.603,1150000.0
2007-08-20 06:45:00,11.721,11.783,11.645,11.732,1250000.0
2007-08-20 06:50:00,11.79,11.815,11.647,11.772,1350000.0
2007-08-20 06:55:00,11.696,11.811,11.647,11.761,1400000.0
2007-08-20 07:00:00,11.796,11.829,11.655,11.759,2200000.0
2007-08-20 07:05:00,11.788,11.813,11.65,11.718,1750000.0
2007-08-20 07:10:00,11.774,11.809,11.682,11.757,1300000.0
2007-08-20 07:15:00,11.782,11.825,11.687,11.798,1650000.0
2007-08-20 07:20:00,11.838,11.846,11.662,11.694,1400000.0
2007-08-20 07:25:00,11.779,11.816,11.67,11.721,750000.0
2007-08-20 07:30:00,11.739,11.885,11.688,11.688,1550000.0
2007-08-20 07:35:00,11.746,11.85,11.671,11.671,1050000.0
2007-08-20 07:40:00,11.771,11.844,11.714,11.73,900000.0
2007-08-20 07:45:00,11.732,11.828,11.668,11.821,1200000.0
2007-08-20 07:50:00,11.763,11.821,11.675,11.696,1250000.0
2007-08-20 07:55:00,11.806,11.834,11.677,11.798,1450000.0
2007-08-20 08:00:00,11.811,11.831,11.649,11.762,1350000.0
2007-08-20 08:05:00,11.756,11.843,11.696,11.787,1250000.0
2007-08-20 08:10:00,11.775,11.797,11.671,11.713,550000.0
2007-08-20 08:15:00,11.801,11.856,11.678,11.705,1400000.0
2007-08-20 08:20:00,11.793,11.814,11.678,11.77,500000.0
2007-08-20 08:25:00,11.782,11.82,11.666,11.78,1000000.0
2007-08-20 08:30:00,11.726,11.839,11.673,11.818,1850000.0
2007-08-20 08:35:00,11.738,11.78,11.673,11.696,400000.0
2007-08-20 08:40:00,11.764,11.832,11.633,11.713,1400000.0
2007-08-20 08:45:00,11.699,11.844,11.683,11.788,1500000.0
2007-08-20 08:50:00,11.741,11.828,11.671,11.68,1150000.0
2007-08-20 08:55:00,11.793,11.867,11.677,11.768,1400000.0
2007-08-20 09:00:00,11.686,11.819,11.676,11.721,1450000.0
2007-08-20 09:05:00,11.682,11.821,11.633,11.739,1750000.0
2007-08-20 09:10:00,11.776,11.805,11.646,11.805,1500000.0
2007-08-20 09:15:00,11.755,11.814,11.615,11.681,1900000.0
2007-08-20 09:20:00,11.788,11.802,11.639,11.678,900000.0
2007-08-20 09:25:00,11.762,11.799,11.717,11.791,950000.0
2007-08-20 09:30:00,11.782,11.817,11.666,11.699,1150000.0
2007-08-20 09:35:00,11.691,11.864,11.676,11.817,1650000.0
2007-08-20 09:40:00,11.722,11.837,11.696,11.745,1100000.0
2007-08-20 09:45:00,11.794,11.869,11.698,11.703,1850000.0
2007-08-20 09:50:00,11.757,11.857,11.713,11.791,1150000.0
2007-08-20 09:55:00,11.817,11.838,11.663,11.797,1850000.0
2007-08-20 10:00:00,11.81,11.859,11.693,11.696,2350000.0
2007-08-20 10:05:00,11.779,11.854,11.707,11.733,1400000.0
2007-08-20 10:10:00,11.837,11.864,11.703,11.818,1450000.0
2007-08-20 10:15:00,11.784,11.845,11.691,11.824,1050000.0
2007-08-20 10:20:00,11.756,11.836,11.662,11.834,2300000.0
2007-08-20 10:25:00,11.715,11.85,11.675,11.791,2600000.0
2007-08-20 10:30:00,11.818,11.853,11.715,11.811,2100000.0
2007-08-20 10:35:00,11.746,11.874,11.7,11.7,2450000.0
2007-08-20 10:40:00,11.842,11.926,11.727,11.878,3150000.0
2007-08-20 10:45:00,11.854,11.921,11.733,11.737,2000000.0
2007-08-20 10:50:00,11.831,11.92,11.718,11.777,3500000.0
2007-08-20 10:55:00,11.804,11.874,11.688,11.688,2100000.0
2007-08-20 11:00:00,11.777,11.868,11.719,11.834,1800000.0
2007-08-20 11:05:00,11.851,11.889,11.713,11.817,1800000.0
2007-08-20 11:10:00,11.755,11.903,11.688,11.844,2000000.0
2007-08-20 11:15:00,11.753,11.895,11.753,11.874,1450000.0
2007-08-20 11:20:00,11.854,11.888,11.69,11.857,2150000.0
2007-08-20 11:25:00,11.752,11.936,11.749,11.848,2050000.0
2007-08-20 11:30:00,11.908,11.931,11.775,11.867,1600000.0
2007-08-20 11:35:00,11.847,11.918,11.755,11.812,2150000.0
2007-08-20 11:40:00,11.826,11.922,11.79,11.881,1550000.0
2007-08-20 11:45:00,11.8,11.923,11.755,11.866,2200000.0
2007-08-20 11:50:00,11.865,11.958,11.776,11.948,2000000.0
2007-08-20 11:55:00,11.875,11.948,11.804,11.864,1950000.0
2007-08-20 12:00:00,11.89,11.949,11.809,11.927,2600000.0
2007-08-20 12:05:00,11.898,11.92,11.769,11.859,1600000.0
2007-08-20 12:10:00,11.895,11.925,11.759,11.918,2200000.0
2007-08-20 12:15:00,11.841,11.921,11.767,11.801,2100000.0
2007-08-20 12:20:00,11.835,11.933,11.769,11.886,2350000.0
2007-08-20 12:25:00,11.909,11.941,11.752,11.873,2500000.0
2007-08-20 12:30:00,11.874,11.953,11.763,11.834,1950000.0
2007-08-20 12:35:00,11.915,11.935,11.764,11.878,2300000.0
2007-08-20 12:40:00,11.853,11.931,11.751,11.774,1700000.0
2007-08-20 12:45:00,11.845,11.925,11.734,11.82,2350000.0
2007-08-20 12:50:00,11.81,11.923,11.788,11.866,2300000.0
2007-08-20 12:55:00,11.762,11.933,11.762,11.885,1850000.0
2007-08-20 13:00:00,11.897,11.924,11.765,11.796,2250000.0
2007-08-20 13:05:00,11.785,11.921,11.729,11.79,2050000.0
2007-08-20 13:10:00,11.855,11.912,11.749,11.866,2250000.0
2007-08-20 13:15:00,11.818,11.898,11.703,11.774,1600000.0
2007-08-20 13:20:00,11.76,11.881,11.716,11.881,2050000.0
2007-08-20 13:25:00,11.867,11.894,11.736,11.849,1800000.0
2007-08-20 13:30:00,11.742,11.893,11.729,11.744,2150000.0
2007-08-20 13:35:00,11.766,11.857,11.712,11.824,1700000.0
2007-08-20 13:40:00,11.804,11.873,11.728,11.792,1900000.0
2007-08-20 13:45:00,11.73,11.91,11.715,11.863,1550000.0
2007-08-20 13:50:00,11.792,11.913,11.708,11.879,1450000.0
2007-08-20 13:55:00,11.827,11.872,11.698,11.872,1950000.0
2007-08-20 14:00:00,11.84,11.89,11.728,11.884,1700000.0
2007-08-20 14:05:00,11.883,11.902,11.754,11.789,1800000.0
2007-08-20 14:10:00,11.796,11.929,11.716,11.862,2000000.0
2007-08-20 14:15:00,11.754,11.92,11.736,11.885,2300000.0
2007-08-20 14:20:00,11.795,11.912,11.775,11.909,1700000.0
2007-08-20 14:25:00,11.77,11.898,11.744,11.794,2100000.0
2007-08-20 14:30:00,11.879,11.938,11.767,11.822,1850000.0
2007-08-20 14:35:00,11.905,11.926,11.735,11.848,2350000.0
2007-08-20 14:40:00,11.881,11.936,11.756,11.838,2250000.0
2007-08-20 14:45:00,11.835,11.903,11.733,11.74,2000000.0
2007-08-20 14:50:00,11.779,11.893,11.702,11.893,2150000.0
2007-08-20 14:55:00,11.816,11.897,11.686,11.866,2100000.0
2007-08-20 15:00:00,11.793,11.889,11.731,11.789,2300000.0
2007-08-20 15:05:00,11.75,11.882,11.704,11.736,2100000.0
2007-08-20 15:10:00,11.768,11.844,11.686,11.695,1600000.0
2007-08-20 15:15:00,11.821,11.872,11.667,11.701,1850000.0
2007-08-20 15:20:00,11.754,11.838,11.674,11.823,2200000.0
2007-08-20 15:25:00,11.818,11.845,11.688,11.74,1900000.0
2007-08-20 15:30:00,11.775,11.845,11.621,11.796,2300000.0
2007-08-20 15:35:00,11.768,11.817,11.633,11.804,2300000.0
2007-08-20 15:40:00,11.685,11.822,11.645,11.786,2000000.0
2007-08-20 15:45:00,11.775,11.837,11.608,11.774,1850000.0
2007-08-20 15:50:00,11.823,11.823,11.651,11.77,2200000.0
2007-08-20 15:55:00,11.675,11.888,11.666,11.767,2350000.0
2007-08-20 16:00:00,11.783,11.86,11.656,11.804,2100000.0
2007-08-20 16:05:00,11.825,11.911,11.706,11.876,2250000.0
2007-08-20 16:10:00,11.785,11.885,11.722,11.807,2200000.0
2007-08-20 16:15:00,11.855,11.945,11.705,11.92,2100000.0
2007-08-20 16:20:00,11.868,11.898,11.713,11.853,2100000.0
2007-08-20 16:25:00,11.825,11.861,11.698,11.75,2100000.0
2007-08-20 16:30:00,11.746,11.85,11.689,11.733,2000000.0
2007-08-20 16:35:00,11.766,11.84,11.66,11.814,1900000.0
2007-08-20 16:40:00,11.725,11.855,11.706,11.832,2100000.0
2007-08-20 16:45:00,11.748,11.835,11.674,11.694,2350000.0
2007-08-20 16:50:00,11.707,11.845,11.666,11.776,1800000.0
2007-08-20 16:55:00,11.768,11.836,11.65,11.722,2350000.0
2007-08-20 17:00:00,11.739,11.844,11.606,11.661,2200000.0
2007-08-20 17:05:00,11.698,11.755,11.57,11.638,1950000.0
2007-08-20 17:10:00,11.735,11.758,11.597,11.686,2050000.0
2007-08-20 17:15:00,11.624,11.749,11.54,11.631,2050000.0
2007-08-20 17:20:00,11.67,11.728,11.579,11.618,2250000.0
2007-08-20 17:25:00,11.686,11.745,11.577,11.736,2250000.0
2007-08-20 17:30:00,11.562,11.766,11.557,11.654,2200000.0
2007-08-20 17:35:00,11.656,11.761,11.573,11.662,1950000.0
2007-08-20 17:40:00,11.63,11.824,11.629,11.769,2200000.0
2007-08-20 17:45:00,11.705,11.797,11.624,11.747,2200000.0
2007-08-20 17:50:00,11.753,11.801,11.658,11.751,2200000.0
2007-08-20 17:55:00,11.764,11.781,11.629,11.753,1850000.0
2007-08-20 18:00:00,11.727,11.778,11.592,11.634,2200000.0
2007-08-20 18:05:00,11.712,11.774,11.588,11.774,2900000.0
2007-08-20 18:10:00,11.708,11.759,11.578,11.718,2200000.0
2007-08-20 18:15:00,11.698,11.773,11.59,11.731,2150000.0
2007-08-20 18:20:00,11.642,11.785,11.586,11.75,1800000.0
2007-08-20 18:25:00,11.668,11.765,11.629,11.696,2050000.0
2007-08-20 18:30:00,11.747,11.779,11.595,11.758,3150000.0
2007-08-20 18:35:00,11.7,11.77,11.599,11.702,2150000.0
2007-08-20 18:40:00,11.712,11.773,11.576,11.695,2150000.0
2007-08-20 18:45:00,11.68,11.743,11.568,11.715,1900000.0
2007-08-20 18:50:00,11.704,11.742,11.6,11.65,2250000.0
2007-08-20 18:55:00,11.596,11.729,11.574,11.694,1850000.0
2007-08-20 19:00:00,11.688,11.789,11.588,11.693,2050000.0
2007-08-20 19:05:00,11.628,11.745,11.586,11.618,1900000.0
2007-08-20 19:10:00,11.696,11.752,11.569,11.695,1900000.0
2007-08-20 19:15:00,11.701,11.765,11.626,11.683,1350000.0
2007-08-20 19:20:00,11.663,11.738,11.574,11.618,1600000.0
2007-08-20 19:25:00,11.67,11.694,11.527,11.597,1800000.0
2007-08-20 19:30:00,11.584,11.719,11.521,11.66,2100000.0
2007-08-20 19:35:00,11.664,11.682,11.496,11.553,2100000.0
2007-08-20 19:40:00,11.557,11.683,11.522,11.617,2250000.0
2007-08-20 19:45:00,11.676,11.702,11.528,11.576,1650000.0
2007-08-20 19:50:00,11.625,11.706,11.559,11.678,1500000.0
2007-08-20 19:55:00,11.588,11.705,11.503,11.556,1650000.0
2007-08-20 20:00:00,11.613,11.699,11.535,11.638,1850000.0
2007-08-20 20:05:00,11.576,11.729,11.518,11.7,1550000.0
2007-08-20 20:10:00,11.598,11.707,11.538,11.659,1250000.0
2007-08-20 20:15:00,11.565,11.681,11.516,11.662,1650000.0
2007-08-20 20:20:00,11.576,11.678,11.528,11.673,1150000.0
2007-08-20 20:25:00,11.661,11.69,11.559,11.668,1750000.0
2007-08-20 20:30:00,11.581,11.701,11.545,11.545,1450000.0
2007-08-20 20:35:00,11.652,11.733,11.547,11.657,1400000.0
2007-08-20 20:40:00,11.673,11.713,11.561,11.562,1200000.0
2007-08-20 20:45:00,11.647,11.685,11.53,11.572,1400000.0
2007-08-20 20:50:00,11.68,11.737,11.54,11.66,1650000.0
2007-08-20 20:55:00,11.744,11.771,11.62,11.631,1000000.0
2007-08-20 21:00:00,11.683,11.743,11.605,11.605,950000.0
2007-08-20 21:05:00,11.614,11.74,11.563,11.623,1400000.0
2007-08-20 21:10:00,11.587,11.712,11.583,11.712,850000.0
2007-08-20 21:15:00,11.681,11.767,11.67,11.752,550000.0
2007-08-20 21:20:00,11.611,11.754,11.611,11.635,600000.0
2007-08-20 21:25:00,11.735,11.735,11.63,11.658,200000.0
2007-08-20 21:30:00,11.695,11.749,11.606,11.625,1050000.0
2007-08-20 21:35:00,11.709,11.76,11.606,11.613,1150000.0
2007-08-20 21:40:00,11.659,11.719,11.612,11.719,700000.0
2007-08-20 21:45:00,11.617,11.757,11.617,11.757,750000.0
2007-08-20 21:50:00,11.635,11.749,11.579,11.667,950000.0
2007-08-20 21:55:00,11.707,11.744,11.63,11.685,650000.0
2007-08-20 22:00:00,11.707,11.742,11.58,11.67,1350000.0
2007-08-20 22:05:00,11.71,11.753,11.65,11.65,450000.0
2007-08-20 22:10:00,11.723,11.723,11.613,11.634,700000.0
2007-08-20 22:15:00,11.687,11.737,11.615,11.73,600000.0
2007-08-20 22:20:00,11.728,11.739,11.651,11.651,400000.0
2007-08-20 22:25:00,11.743,11.745,11.607,11.743,200000.0
2007-08-20 22:30:00,11.729,11.732,11.591,11.729,400000.0
2007-08-20 22:35:00,11.66,11.731,11.602,11.725,300000.0
2007-08-20 22:40:00,11.671,11.744,11.629,11.654,550000.0
2007-08-20 22:45:00,11.742,11.742,11.64,11.64,150000.0
2007-08-20 22:50:00,11.713,11.729,11.609,11.729,550000.0
2007-08-20 22:55:00,11.74,11.74,11.603,11.703,800000.0
2007-08-20 23:00:00,11.716,11.716,11.638,11.664,550000.0
2007-08-20 23:05:00,11.646,11.721,11.646,11.719,150000.0
2007-08-20 23:10:00,11.593,11.72,11.593,11.658,400000.0
2007-08-20 23:15:00,11.669,11.718,11.604,11.697,450000.0
2007-08-20 23:20:00,11.723,11.723,11.62,11.62,350000.0
2007-08-20 23:30:00,11.723,11.723,11.62,11.62,700000.0
2007-08-20 23:35:00,11.715,11.715,11.683,11.683,100000.0
2007-08-20 23:40:00,11.722,11.722,11.62,11.62,150000.0
2007-08-20 23:45:00,11.742,11.742,11.645,11.645,350000.0
2007-08-20 23:50:00,11.693,11.695,11.557,11.585,700000.0
2007-08-21 00:00:00,11.574,11.644,11.574,11.636,300000.0
2007-08-21 00:10:00,11.743,11.746,11.591,11.61,900000.0
2007-08-21 00:15:00,11.721,11.758,11.721,11.748,150000.0
2007-08-21 00:20:00,11.753,11.765,11.65,11.733,450000.0
2007-08-21 00:25:00,11.66,11.731,11.66,11.731,100000.0
2007-08-21 00:30:00,11.736,11.77,11.628,11.655,1150000.0
2007-08-21 00:35:00,11.751,11.758,11.62,11.726,800000.0
2007-08-21 00:40:00,11.669,11.726,11.613,11.644,600000.0
2007-08-21 00:45:00,11.764,11.797,11.631,11.675,1050000.0
2007-08-21 00:50:00,11.733,11.771,11.65,11.677,700000.0
2007-08-21 00:55:00,11.752,11.752,11.598,11.624,450000.0
2007-08-21 01:00:00,11.743,11.743,11.59,11.614,700000.0
2007-08-21 01:05:00,11.751,11.751,11.656,11.703,450000.0
2007-08-21 01:10:00,11.733,11.763,11.63,11.703,900000.0
2007-08-21 01:15:00,11.665,11.709,11.593,11.699,1100000.0
2007-08-21 01:20:00,11.699,11.707,11.567,11.701,1400000.0
2007-08-21 01:25:00,11.607,11.689,11.573,11.639,1200000.0
2007-08-21 01:30:00,11.679,11.705,11.602,11.614,650000.0
2007-08-21 01:35:00,11.695,11.695,11.663,11.663,100000.0
2007-08-21 01:40:00,11.593,11.71,11.568,11.615,1250000.0
2007-08-21 01:45:00,11.645,11.679,11.573,11.636,600000.0
2007-08-21 01:50:00,11.684,11.694,11.55,11.577,1000000.0
2007-08-21 01:55:00,11.695,11.695,11.572,11.666,550000.0
2007-08-21 02:00:00,11.703,11.731,11.6,11.729,500000.0
2007-08-21 02:05:00,11.59,11.704,11.58,11.658,600000.0
2007-08-21 02:10:00,11.667,11.711,11.526,11.58,1850000.0
2007-08-21 02:15:00,11.722,11.722,11.626,11.656,250000.0
2007-08-21 02:20:00,11.712,11.712,11.597,11.597,450000.0
2007-08-21 02:25:00,11.715,11.726,11.568,11.649,1100000.0
2007-08-21 02:30:00,11.65,11.695,11.552,11.574,1200000.0
2007-08-21 02:35:00,11.625,11.718,11.546,11.663,1200000.0
2007-08-21 02:40:00,11.685,11.704,11.578,11.593,1150000.0
2007-08-21 02:45:00,11.571,11.689,11.571,11.676,700000.0
2007-08-21 02:50:00,11.655,11.689,11.583,11.689,650000.0
2007-08-21 02:55:00,11.665,11.718,11.593,11.666,950000.0
2007-08-21 03:00:00,11.597,11.722,11.597,11.722,200000.0
2007-08-21 03:05:00,11.712,11.735,11.611,11.628,650000.0
2007-08-21 03:10:00,11.61,11.709,11.598,11.692,900000.0
2007-08-21 03:15:00,11.658,11.747,11.603,11.709,1250000.0
2007-08-21 03:20:00,11.675,11.72,11.594,11.712,900000.0
2007-08-21 03:25:00,11.727,11.727,11.592,11.621,350000.0
2007-08-21 03:30:00,11.753,11.753,11.65,11.65,350000.0
2007-08-21 03:35:00,11.77,11.77,11.674,11.72,500000.0
2007-08-21 03:40:00,11.618,11.751,11.618,11.624,450000.0
2007-08-21 03:45:00,11.652,11.705,11.587,11.705,350000.0
2007-08-21 03:50:00,11.722,11.747,11.571,11.6,1150000.0
2007-08-21 03:55:00,11.665,11.727,11.58,11.583,1250000.0
2007-08-21 04:00:00,11.686,11.686,11.674,11.674,100000.0
2007-08-21 04:05:00,11.743,11.743,11.64,11.64,350000.0
2007-08-21 04:10:00,11.723,11.723,11.62,11.62,350000.0
2007-08-21 04:15:00,11.723,11.743,11.62,11.645,700000.0
2007-08-21 04:20:00,11.742,11.742,11.61,11.61,500000.0
2007-08-21 04:25:00,11.736,11.736,11.633,11.633,350000.0
2007-08-21 04:30:00,11.723,11.725,11.62,11.622,700000.0
2007-08-21 04:35:00,11.73,11.73,11.59,11.696,900000.0
2007-08-21 04:40:00,11.614,11.716,11.577,11.605,900000.0
2007-08-21 04:45:00,11.607,11.694,11.607,11.668,300000.0
2007-08-21 04:50:00,11.72,11.72,11.601,11.689,350000.0
2007-08-21 04:55:00,11.651,11.693,11.575,11.693,450000.0
2007-08-21 05:00:00,11.723,11.723,11.574,11.604,800000.0
2007-08-21 05:05:00,11.725,11.725,11.693,11.693,100000.0
2007-08-21 05:10:00,11.701,11.717,11.583,11.614,550000.0
2007-08-21 05:20:00,11.659,11.693,11.576,11.693,500000.0
2007-08-21 05:25:00,11.735,11.735,11.632,11.632,350000.0
2007-08-21 05:30:00,11.649,11.742,11.638,11.742,450000.0
2007-08-21 05:35:00,11.697,11.74,11.6,11.738,1350000.0
2007-08-21 05:40:00,11.75,11.75,11.611,11.636,1350000.0
2007-08-21 05:45:00,11.765,11.765,11.628,11.734,900000.0
2007-08-21 05:50:00,11.71,11.746,11.639,11.714,700000.0
2007-08-21 05:55:00,11.701,11.796,11.654,11.765,950000.0
2007-08-21 06:00:00,11.772,11.806,11.612,11.755,800000.0
2007-08-21 06:05:00,11.686,11.825,11.672,11.751,1100000.0
2007-08-21 06:10:00,11.796,11.841,11.647,11.647,950000.0
2007-08-21 06:15:00,11.74,11.822,11.64,11.705,1950000.0
2007-08-21 06:20:00,11.747,11.803,11.639,11.643,1250000.0
2007-08-21 06:25:00,11.698,11.793,11.676,11.701,1100000.0
2007-08-21 06:30:00,11.712,11.782,11.636,11.717,1200000.0
2007-08-21 06:35:00,11.641,11.764,11.631,11.741,1650000.0
2007-08-21 06:40:00,11.659,11.764,11.598,11.708,1500000.0
2007-08-21 06:45:00,11.641,11.765,11.618,11.721,1650000.0
2007-08-21 06:50:00,11.701,11.768,11.582,11.734,1450000.0
2007-08-21 06:55:00,11.623,11.76,11.606,11.719,1250000.0
2007-08-21 07:00:00,11.715,11.747,11.613,11.743,1200000.0
2007-08-21 07:05:00,11.76,11.768,11.617,11.713,1250000.0
2007-08-21 07:10:00,11.692,11.769,11.633,11.665,1100000.0
2007-08-21 07:15:00,11.699,11.803,11.633,11.766,750000.0
2007-08-21 07:20:00,11.717,11.758,11.638,11.733,700000.0
2007-08-21 07:25:00,11.618,11.767,11.618,11.728,750000.0
2007-08-21 07:30:00,11.73,11.79,11.647,11.647,750000.0
2007-08-21 07:35:00,11.653,11.776,11.628,11.714,700000.0
2007-08-21 07:40:00,11.773,11.804,11.684,11.79,800000.0
2007-08-21 07:45:00,11.656,11.801,11.631,11.772,2300000.0
2007-08-21 07:50:00,11.704,11.817,11.621,11.665,2050000.0
2007-08-21 07:55:00,11.69,11.789,11.58,11.701,1200000.0
2007-08-21 08:00:00,11.757,11.821,11.601,11.726,1300000.0
2007-08-21 08:05:00,11.726,11.744,11.632,11.726,1150000.0
2007-08-21 08:10:00,11.625,11.828,11.613,11.635,1300000.0
2007-08-21 08:15:00,11.731,11.752,11.598,11.635,1700000.0
2007-08-21 08:20:00,11.666,11.764,11.584,11.6,1300000.0
2007-08-21 08:25:00,11.725,11.765,11.604,11.757,2000000.0
2007-08-21 08:30:00,11.586,11.763,11.577,11.694,2000000.0
2007-08-21 08:35:00,11.741,11.741,11.587,11.655,2300000.0
2007-08-21 08:40:00,11.659,11.752,11.574,11.592,2150000.0
2007-08-21 08:45:00,11.714,11.726,11.577,11.711,1550000.0
2007-08-21 08:50:00,11.637,11.749,11.565,11.645,2400000.0
2007-08-21 08:55:00,11.69,11.754,11.573,11.664,1400000.0
2007-08-21 09:00:00,11.682,11.764,11.61,11.701,2100000.0
2007-08-21 09:05:00,11.702,11.747,11.586,11.729,1800000.0
2007-08-21 09:10:00,11.722,11.736,11.61,11.615,2550000.0
2007-08-21 09:15:00,11.663,11.755,11.609,11.681,900000.0
2007-08-21 09:20:00,11.67,11.725,11.556,11.64,2050000.0
2007-08-21 09:25:00,11.715,11.715,11.594,11.711,1100000.0
2007-08-21 09:30:00,11.656,11.724,11.56,11.621,2150000.0
2007-08-21 09:35:00,11.588,11.733,11.543,11.704,1900000.0
2007-08-21 09:40:00,11.602,11.721,11.545,11.642,1650000.0
2007-08-21 09:45:00,11.654,11.719,11.582,11.633,1550000.0
2007-08-21 09:50:00,11.645,11.737,11.588,11.72,1400000.0
2007-08-21 09:55:00,11.697,11.727,11.562,11.72,2100000.0
2007-08-21 10:00:00,11.707,11.755,11.564,11.669,2650000.0
2007-08-21 10:05:00,11.62,11.752,11.569,11.621,2650000.0
2007-08-21 10:10:00,11.72,11.738,11.588,11.611,2000000.0
2007-08-21 10:15:00,11.687,11.735,11.591,11.7,2150000.0
2007-08-21 10:20:00,11.636,11.727,11.565,11.652,2400000.0
2007-08-21 10:25:00,11.607,11.752,11.573,11.673,1800000.0
2007-08-21 10:30:00,11.567,11.715,11.543,11.596,1500000.0
2007-08-21 10:35:00,11.648,11.733,11.541,11.586,2150000.0
2007-08-21 10:40:00,11.606,11.714,11.555,11.608,1950000.0
2007-08-21 10:45:00,11.645,11.718,11.549,11.573,1850000.0
2007-08-21 10:50:00,11.666,11.708,11.547,11.607,2350000.0
2007-08-21 10:55:00,11.649,11.698,11.521,11.521,2250000.0
2007-08-21 11:00:00,11.577,11.672,11.48,11.608,2050000.0
2007-08-21 11:05:00,11.628,11.631,11.49,11.592,2150000.0
2007-08-21 11:10:00,11.49,11.646,11.468,11.606,2000000.0
2007-08-21 11:15:00,11.614,11.614,11.439,11.612,2300000.0
2007-08-21 11:20:00,11.596,11.612,11.43,11.547,2350000.0
2007-08-21 11:25:00,11.505,11.597,11.431,11.469,2150000.0
2007-08-21 11:30:00,11.429,11.531,11.352,11.529,2000000.0
2007-08-21 11:35:00,11.497,11.584,11.42,11.487,2150000.0
2007-08-21 11:40:00,11.597,11.632,11.43,11.577,1950000.0
2007-08-21 11:45:00,11.529,11.661,11.455,11.54,2200000.0
2007-08-21 11:50:00,11.569,11.635,11.438,11.605,2000000.0
2007-08-21 11:55:00,11.504,11.615,11.449,11.517,1950000.0
2007-08-21 12:00:00,11.528,11.622,11.442,11.57,2600000.0
2007-08-21 12:05:00,11.525,11.602,11.436,11.484,1750000.0
2007-08-21 12:10:00,11.526,11.611,11.39,11.559,2200000.0
2007-08-21 12:15:00,11.484,11.567,11.41,11.459,2100000.0
2007-08-21 12:20:00,11.477,11.593,11.44,11.529,2350000.0
2007-08-21 12:25:00,11.547,11.613,11.391,11.575,2500000.0
2007-08-21 12:30:00,11.539,11.608,11.465,11.5,2100000.0
2007-08-21 12:35:00,11.601,11.63,11.437,11.587,2250000.0
2007-08-21 12:40:00,11.621,11.648,11.468,11.485,2100000.0
2007-08-21 12:45:00,11.491,11.644,11.457,11.491,2400000.0
2007-08-21 12:50:00,11.501,11.661,11.465,11.529,2350000.0
2007-08-21 12:55:00,11.467,11.632,11.447,11.625,1650000.0
2007-08-21 13:00:00,11.602,11.67,11.462,11.528,1800000.0
2007-08-21 13:05:00,11.561,11.659,11.497,11.516,2100000.0
2007-08-21 13:10:00,11.578,11.655,11.459,11.646,2250000.0
2007-08-21 13:15:00,11.545,11.628,11.464,11.5,1650000.0
2007-08-21 13:20:00,11.532,11.676,11.482,11.635,2050000.0
2007-08-21 13:25:00,11.651,11.673,11.52,11.634,2050000.0
2007-08-21 13:30:00,11.574,11.689,11.502,11.554,2450000.0
2007-08-21 13:35:00,11.617,11.706,11.556,11.646,2100000.0
2007-08-21 13:40:00,11.611,11.701,11.509,11.613,1900000.0
2007-08-21 13:45:00,11.562,11.696,11.524,11.672,1600000.0
2007-08-21 13:50:00,11.666,11.693,11.494,11.494,1700000.0
2007-08-21 13:55:00,11.632,11.711,11.573,11.711,1150000.0
2007-08-21 14:00:00,11.668,11.706,11.541,11.706,1650000.0
2007-08-21 14:05:00,11.696,11.723,11.54,11.598,2000000.0
2007-08-21 14:10:00,11.57,11.724,11.57,11.617,1750000.0
2007-08-21 14:15:00,11.54,11.721,11.517,11.683,2000000.0
2007-08-21 14:20:00,11.6,11.738,11.559,11.583,1950000.0
2007-08-21 14:25:00,11.55,11.751,11.55,11.642,2000000.0
2007-08-21 14:30:00,11.681,11.725,11.563,11.623,2050000.0
2007-08-21 14:35:00,11.698,11.723,11.537,11.684,2400000.0
2007-08-21 14:40:00,11.701,11.712,11.509,11.673,2250000.0
2007-08-21 14:45:00,11.671,11.73,11.569,11.584,2000000.0
2007-08-21 14:50:00,11.609,11.75,11.574,11.716,2150000.0
2007-08-21 14:55:00,11.682,11.76,11.584,11.759,2200000.0
2007-08-21 15:00:00,11.674,11.792,11.596,11.671,2300000.0
2007-08-21 15:05:00,11.613,11.758,11.568,11.62,2100000.0
2007-08-21 15:10:00,11.605,11.715,11.553,11.67,1900000.0
2007-08-21 15:15:00,11.606,11.73,11.543,11.543,2150000.0
2007-08-21 15:20:00,11.611,11.681,11.548,11.65,2200000.0
2007-08-21 15:25:00,11.609,11.654,11.502,11.551,2100000.0
2007-08-21 15:30:00,11.607,11.678,11.512,11.635,2300000.0
2007-08-21 15:35:00,11.626,11.691,11.505,11.687,2300000.0
2007-08-21 15:40:00,11.585,11.748,11.544,11.654,2150000.0
2007-08-21 15:45:00,11.639,11.695,11.525,11.667,1850000.0
2007-08-21 15:50:00,11.694,11.705,11.528,11.628,2500000.0
2007-08-21 15:55:00,11.554,11.707,11.535,11.606,2100000.0
2007-08-21 16:00:00,11.56,11.727,11.488,11.6,1950000.0
2007-08-21 16:05:00,11.641,11.652,11.513,11.641,2050000.0
2007-08-21 16:10:00,11.658,11.664,11.493,11.493,2050000.0
2007-08-21 16:15:00,11.574,11.643,11.491,11.623,2150000.0
2007-08-21 16:20:00,11.59,11.625,11.485,11.485,2000000.0
2007-08-21 16:25:00,11.499,11.652,11.481,11.548,2300000.0
2007-08-21 16:30:00,11.536,11.669,11.468,11.637,2550000.0
2007-08-21 16:35:00,11.576,11.627,11.496,11.592,1700000.0
2007-08-21 16:40:00,11.605,11.717,11.504,11.648,2100000.0
2007-08-21 16:45:00,11.554,11.642,11.478,11.517,2400000.0
2007-08-21 16:50:00,11.662,11.678,11.514,11.59,1650000.0
2007-08-21 16:55:00,11.473,11.653,11.457,11.546,2300000.0
2007-08-21 17:00:00,11.575,11.636,11.492,11.564,2100000.0
2007-08-21 17:05:00,11.602,11.653,11.449,11.52,2050000.0
2007-08-21 17:10:00,11.578,11.641,11.437,11.597,2150000.0
2007-08-21 17:15:00,11.484,11.59,11.414,11.47,2200000.0
2007-08-21 17:20:00,11.508,11.593,11.34,11.399,2000000.0
2007-08-21 17:25:00,11.435,11.521,11.337,11.521,2200000.0
2007-08-21 17:30:00,11.483,11.515,11.359,11.406,2300000.0
2007-08-21 17:35:00,11.449,11.525,11.36,11.407,2350000.0
2007-08-21 17:40:00,11.41,11.533,11.395,11.491,2300000.0
2007-08-21 17:45:00,11.447,11.538,11.347,11.499,1750000.0
2007-08-21 17:50:00,11.52,11.558,11.377,11.469,1900000.0
2007-08-21 17:55:00,11.447,11.539,11.366,11.505,1750000.0
2007-08-21 18:00:00,11.468,11.545,11.336,11.365,2200000.0
2007-08-21 18:05:00,11.467,11.541,11.357,11.513,2900000.0
2007-08-21 18:10:00,11.488,11.578,11.393,11.54,2200000.0
2007-08-21 18:15:00,11.464,11.59,11.404,11.52,2050000.0
2007-08-21 18:20:00,11.438,11.57,11.399,11.565,1800000.0
2007-08-21 18:25:00,11.511,11.609,11.467,11.537,2050000.0
2007-08-21 18:30:00,11.595,11.612,11.434,11.569,3250000.0
2007-08-21 18:35:00,11.494,11.601,11.346,11.443,2000000.0
2007-08-21 18:40:00,11.44,11.563,11.384,11.5,1800000.0
2007-08-21 18:45:00,11.466,11.534,11.372,11.479,1800000.0
2007-08-21 18:50:00,11.444,11.534,11.364,11.483,1950000.0
2007-08-21 18:55:00,11.408,11.573,11.353,11.452,2250000.0
2007-08-21 19:00:00,11.437,11.531,11.343,11.451,1950000.0
2007-08-21 19:05:00,11.382,11.484,11.31,11.345,1850000.0
2007-08-21 19:10:00,11.414,11.457,11.34,11.456,2150000.0
2007-08-21 19:15:00,11.421,11.526,11.363,11.43,2100000.0
2007-08-21 19:20:00,11.385,11.526,11.385,11.405,1450000.0
2007-08-21 19:25:00,11.469,11.566,11.358,11.446,2250000.0
2007-08-21 19:30:00,11.383,11.513,11.334,11.482,2100000.0
2007-08-21 19:35:00,11.379,11.514,11.33,11.385,1700000.0
2007-08-21 19:40:00,11.422,11.533,11.39,11.474,1300000.0
2007-08-21 19:45:00,11.529,11.543,11.399,11.543,1250000.0
2007-08-21 19:50:00,11.456,11.581,11.399,11.505,1450000.0
2007-08-21 19:55:00,11.444,11.55,11.348,11.422,2100000.0
2007-08-21 20:00:00,11.432,11.541,11.343,11.509,1050000.0
2007-08-21 20:05:00,11.356,11.524,11.339,11.501,1200000.0
2007-08-21 20:10:00,11.406,11.525,11.347,11.42,1700000.0
2007-08-21 20:15:00,11.356,11.513,11.336,11.45,1700000.0
2007-08-21 20:20:00,11.44,11.5,11.351,11.472,1500000.0
2007-08-21 20:25:00,11.454,11.533,11.337,11.437,1450000.0
2007-08-21 20:30:00,11.386,11.527,11.347,11.405,1600000.0
2007-08-21 20:35:00,11.484,11.525,11.387,11.387,600000.0
2007-08-21 20:40:00,11.408,11.507,11.328,11.477,1200000.0
2007-08-21 20:45:00,11.503,11.519,11.348,11.368,1750000.0
2007-08-21 20:50:00,11.459,11.533,11.408,11.41,1100000.0
2007-08-21 20:55:00,11.508,11.549,11.383,11.436,1150000.0
2007-08-21 21:00:00,11.509,11.562,11.357,11.389,1800000.0
2007-08-21 21:05:00,11.473,11.525,11.374,11.406,1000000.0
2007-08-21 21:10:00,11.426,11.53,11.358,11.478,1750000.0
2007-08-21 21:15:00,11.502,11.518,11.408,11.457,1350000.0
2007-08-21 21:20:00,11.399,11.529,11.394,11.394,750000.0
2007-08-21 21:25:00,11.495,11.495,11.368,11.409,700000.0
2007-08-21 21:30:00,11.526,11.579,11.41,11.43,850000.0
2007-08-21 21:35:00,11.494,11.526,11.404,11.51,700000.0
2007-08-21 21:40:00,11.377,11.511,11.343,11.496,1450000.0
2007-08-21 21:45:00,11.427,11.523,11.386,11.512,800000.0
2007-08-21 21:50:00,11.416,11.522,11.373,11.422,650000.0
2007-08-21 21:55:00,11.467,11.505,11.401,11.486,450000.0
2007-08-21 22:00:00,11.512,11.512,11.4,11.458,300000.0
2007-08-21 22:05:00,11.431,11.546,11.352,11.471,1400000.0
2007-08-21 22:10:00,11.429,11.517,11.384,11.409,900000.0
2007-08-21 22:15:00,11.503,11.553,11.4,11.496,900000.0
2007-08-21 22:20:00,11.516,11.523,11.434,11.474,750000.0
2007-08-21 22:25:00,11.442,11.534,11.381,11.527,500000.0
2007-08-21 22:30:00,11.393,11.566,11.393,11.547,550000.0
2007-08-21 22:35:00,11.448,11.555,11.39,11.487,950000.0
2007-08-21 22:40:00,11.479,11.479,11.479,11.479,50000.0
2007-08-21 22:45:00,11.427,11.529,11.414,11.414,500000.0
2007-08-21 22:50:00,11.533,11.533,11.43,11.43,350000.0
2007-08-21 23:00:00,11.442,11.527,11.362,11.511,850000.0
2007-08-21 23:05:00,11.472,11.528,11.375,11.517,600000.0
2007-08-21 23:10:00,11.393,11.538,11.393,11.435,450000.0
2007-08-21 23:20:00,11.533,11.533,11.43,11.43,350000.0
2007-08-21 23:30:00,11.533,11.533,11.378,11.406,700000.0
2007-08-21 23:35:00,11.529,11.529,11.428,11.428,350000.0
2007-08-21 23:40:00,11.532,11.532,11.43,11.43,150000.0
2007-08-21 23:45:00,11.513,11.525,11.375,11.493,450000.0
2007-08-21 23:50:00,11.543,11.543,11.386,11.499,800000.0
2007-08-21 23:55:00,11.525,11.525,11.39,11.416,350000.0
2007-08-22 00:00:00,11.402,11.498,11.402,11.421,600000.0
2007-08-22 00:05:00,11.489,11.55,11.425,11.502,750000.0
2007-08-22 00:10:00,11.445,11.538,11.383,11.424,850000.0
2007-08-22 00:15:00,11.393,11.503,11.378,11.496,850000.0
2007-08-22 00:20:00,11.491,11.507,11.389,11.403,700000.0
2007-08-22 00:25:00,11.53,11.542,11.395,11.417,650000.0
2007-08-22 00:30:00,11.499,11.538,11.416,11.435,750000.0
2007-08-22 00:40:00,11.449,11.492,11.375,11.492,700000.0
2007-08-22 00:45:00,11.514,11.514,11.374,11.404,350000.0
2007-08-22 00:50:00,11.525,11.538,11.42,11.505,600000.0
2007-08-22 01:00:00,11.543,11.543,11.44,11.44,350000.0
2007-08-22 01:05:00,11.513,11.526,11.418,11.462,350000.0
2007-08-22 01:10:00,11.408,11.543,11.408,11.493,550000.0
2007-08-22 01:20:00,11.416,11.513,11.411,11.512,550000.0
2007-08-22 01:25:00,11.559,11.565,11.375,11.492,1000000.0
2007-08-22 01:30:00,11.485,11.541,11.39,11.539,900000.0
2007-08-22 01:35:00,11.553,11.553,11.409,11.409,600000.0
2007-08-22 01:40:00,11.454,11.586,11.454,11.545,800000.0
2007-08-22 01:45:00,11.541,11.541,11.438,11.503,750000.0
2007-08-22 01:50:00,11.516,11.528,11.406,11.524,1100000.0
2007-08-22 01:55:00,11.468,11.505,11.379,11.5,900000.0
2007-08-22 02:00:00,11.497,11.543,11.38,11.529,1650000.0
2007-08-22 02:05:00,11.515,11.533,11.471,11.508,700000.0
2007-08-22 02:10:00,11.538,11.538,11.423,11.424,500000.0
2007-08-22 02:15:00,11.532,11.533,11.408,11.52,1000000.0
2007-08-22 02:20:00,11.509,11.534,11.425,11.425,600000.0
2007-08-22 02:25:00,11.552,11.552,11.422,11.5,600000.0
2007-08-22 02:30:00,11.383,11.512,11.383,11.496,500000.0
2007-08-22 02:35:00,11.46,11.501,11.392,11.489,700000.0
2007-08-22 02:40:00,11.528,11.528,11.404,11.46,1100000.0
2007-08-22 02:45:00,11.475,11.568,11.431,11.504,450000.0
2007-08-22 02:50:00,11.449,11.499,11.389,11.494,650000.0
2007-08-22 02:55:00,11.462,11.501,11.357,11.475,1100000.0
2007-08-22 03:00:00,11.472,11.523,11.415,11.42,650000.0
2007-08-22 03:10:00,11.5,11.561,11.386,11.498,1750000.0
2007-08-22 03:15:00,11.488,11.521,11.394,11.413,700000.0
2007-08-22 03:20:00,11.452,11.507,11.365,11.37,950000.0
2007-08-22 03:35:00,11.504,11.513,11.368,11.467,800000.0
2007-08-22 03:40:00,11.434,11.434,11.434,11.434,150000.0
2007-08-22 03:45:00,11.429,11.46,11.429,11.439,200000.0
2007-08-22 03:50:00,11.491,11.491,11.41,11.41,250000.0
2007-08-22 03:55:00,11.461,11.514,11.409,11.476,600000.0
2007-08-22 04:00:00,11.426,11.502,11.369,11.396,550000.0
2007-08-22 04:05:00,11.518,11.518,11.415,11.476,450000.0
2007-08-22 04:10:00,11.523,11.523,11.41,11.482,1050000.0
2007-08-22 04:15:00,11.518,11.519,11.415,11.489,450000.0
2007-08-22 04:20:00,11.522,11.523,11.416,11.483,750000.0
2007-08-22 04:30:00,11.523,11.523,11.415,11.415,700000.0
2007-08-22 04:35:00,11.523,11.523,11.365,11.483,800000.0
2007-08-22 04:40:00,11.439,11.518,11.404,11.415,550000.0
2007-08-22 04:45:00,11.507,11.507,11.371,11.399,350000.0
2007-08-22 04:50:00,11.523,11.523,11.4,11.495,800000.0
2007-08-22 04:55:00,11.446,11.499,11.369,11.444,1300000.0
2007-08-22 05:00:00,11.398,11.503,11.398,11.486,1150000.0
2007-08-22 05:05:00,11.422,11.51,11.403,11.503,1000000.0
2007-08-22 05:10:00,11.413,11.531,11.39,11.442,1450000.0
2007-08-22 05:15:00,11.459,11.544,11.393,11.516,900000.0
2007-08-22 05:20:00,11.515,11.524,11.446,11.524,150000.0
2007-08-22 05:30:00,11.439,11.533,11.43,11.43,600000.0
2007-08-22 05:35:00,11.45,11.523,11.372,11.427,900000.0
2007-08-22 05:40:00,11.481,11.517,11.383,11.489,900000.0
2007-08-22 05:45:00,11.535,11.535,11.359,11.43,1500000.0
2007-08-22 05:50:00,11.486,11.489,11.389,11.489,850000.0
2007-08-22 05:55:00,11.488,11.508,11.392,11.471,550000.0
2007-08-22 06:00:00,11.359,11.513,11.356,11.41,1150000.0
2007-08-22 06:05:00,11.44,11.466,11.354,11.429,1200000.0
2007-08-22 06:10:00,11.404,11.432,11.354,11.354,700000.0
2007-08-22 06:15:00,11.413,11.514,11.364,11.406,1100000.0
2007-08-22 06:20:00,11.457,11.536,11.333,11.364,1300000.0
2007-08-22 06:25:00,11.465,11.478,11.331,11.374,500000.0
2007-08-22 06:30:00,11.487,11.497,11.377,11.456,800000.0
2007-08-22 06:35:00,11.456,11.487,11.322,11.41,1750000.0
2007-08-22 06:40:00,11.431,11.496,11.363,11.491,1500000.0
2007-08-22 06:45:00,11.417,11.488,11.341,11.455,1050000.0
2007-08-22 06:50:00,11.484,11.502,11.308,11.47,1200000.0
2007-08-22 06:55:00,11.472,11.481,11.355,11.411,1300000.0
2007-08-22 07:00:00,11.42,11.5,11.343,11.4,1150000.0
2007-08-22 07:05:00,11.488,11.499,11.345,11.388,1550000.0
2007-08-22 07:10:00,11.505,11.505,11.343,11.458,850000.0
2007-08-22 07:15:00,11.462,11.511,11.333,11.481,1150000.0
2007-08-22 07:20:00,11.45,11.476,11.341,11.457,800000.0
2007-08-22 07:25:00,11.364,11.508,11.326,11.385,1200000.0
2007-08-22 07:30:00,11.431,11.515,11.34,11.345,850000.0
2007-08-22 07:35:00,11.343,11.452,11.343,11.428,400000.0
2007-08-22 07:40:00,11.47,11.519,11.372,11.451,950000.0
2007-08-22 07:45:00,11.371,11.521,11.366,11.502,1150000.0
2007-08-22 07:50:00,11.446,11.519,11.341,11.481,1600000.0
2007-08-22 07:55:00,11.441,11.497,11.353,11.36,800000.0
2007-08-22 08:00:00,11.416,11.551,11.341,11.441,1650000.0
2007-08-22 08:05:00,11.446,11.464,11.343,11.398,1350000.0
2007-08-22 08:10:00,11.368,11.515,11.348,11.506,900000.0
2007-08-22 08:15:00,11.45,11.494,11.31,11.417,1200000.0
2007-08-22 08:20:00,11.508,11.508,11.345,11.48,1500000.0
2007-08-22 08:25:00,11.452,11.521,11.325,11.413,1800000.0
2007-08-22 08:30:00,11.376,11.52,11.351,11.399,1700000.0
2007-08-22 08:35:00,11.491,11.499,11.346,11.454,1900000.0
2007-08-22 08:40:00,11.424,11.53,11.405,11.518,1900000.0
2007-08-22 08:45:00,11.41,11.529,11.387,11.529,2000000.0
2007-08-22 08:50:00,11.501,11.516,11.364,11.437,1800000.0
2007-08-22 08:55:00,11.485,11.579,11.39,11.467,2700000.0
2007-08-22 09:00:00,11.49,11.59,11.424,11.432,1750000.0
2007-08-22 09:05:00,11.467,11.566,11.403,11.509,1500000.0
2007-08-22 09:10:00,11.53,11.554,11.369,11.546,1950000.0
2007-08-22 09:15:00,11.53,11.568,11.401,11.475,2500000.0
2007-08-22 09:20:00,11.519,11.566,11.384,11.389,1700000.0
2007-08-22 09:25:00,11.522,11.56,11.395,11.555,1600000.0
2007-08-22 09:30:00,11.547,11.577,11.411,11.454,2000000.0
2007-08-22 09:35:00,11.478,11.568,11.38,11.545,2050000.0
2007-08-22 09:40:00,11.453,11.589,11.417,11.465,2150000.0
2007-08-22 09:45:00,11.474,11.605,11.403,11.403,2850000.0
2007-08-22 09:50:00,11.491,11.549,11.394,11.532,1650000.0
2007-08-22 09:55:00,11.414,11.572,11.414,11.557,2000000.0
2007-08-22 10:00:00,11.519,11.558,11.369,11.514,2050000.0
2007-08-22 10:05:00,11.479,11.561,11.392,11.392,2000000.0
2007-08-22 10:10:00,11.528,11.533,11.418,11.523,1100000.0
2007-08-22 10:15:00,11.468,11.578,11.416,11.563,1650000.0
2007-08-22 10:20:00,11.495,11.582,11.419,11.559,1400000.0
2007-08-22 10:25:00,11.458,11.593,11.425,11.562,1850000.0
2007-08-22 10:30:00,11.585,11.585,11.434,11.577,1400000.0
2007-08-22 10:35:00,11.553,11.583,11.417,11.417,1350000.0
2007-08-22 10:40:00,11.477,11.593,11.427,11.494,2000000.0
2007-08-22 10:45:00,11.476,11.605,11.433,11.463,1200000.0
2007-08-22 10:50:00,11.517,11.582,11.446,11.497,1550000.0
2007-08-22 10:55:00,11.536,11.573,11.426,11.426,2000000.0
2007-08-22 11:00:00,11.507,11.627,11.44,11.458,2100000.0
2007-08-22 11:05:00,11.595,11.636,11.433,11.569,1250000.0
2007-08-22 11:10:00,11.461,11.62,11.429,11.556,1650000.0
2007-08-22 11:15:00,11.432,11.592,11.432,11.573,1600000.0
2007-08-22 11:20:00,11.59,11.597,11.429,11.523,2050000.0
2007-08-22 11:25:00,11.463,11.563,11.402,11.487,1350000.0
2007-08-22 11:30:00,11.542,11.608,11.449,11.546,1000000.0
2007-08-22 11:35:00,11.529,11.577,11.415,11.468,2150000.0
2007-08-22 11:40:00,11.469,11.61,11.428,11.527,1650000.0
2007-08-22 11:45:00,11.46,11.565,11.386,11.508,2000000.0
2007-08-22 11:50:00,11.523,11.574,11.417,11.455,1200000.0
2007-08-22 11:55:00,11.519,11.584,11.461,11.512,1250000.0
2007-08-22 12:00:00,11.55,11.573,11.399,11.551,2600000.0
2007-08-22 12:05:00,11.525,11.571,11.407,11.47,1600000.0
2007-08-22 12:10:00,11.524,11.565,11.39,11.555,2200000.0
2007-08-22 12:15:00,11.475,11.567,11.411,11.431,1650000.0
2007-08-22 12:20:00,11.5,11.584,11.409,11.434,1750000.0
2007-08-22 12:25:00,11.521,11.577,11.406,11.546,1450000.0
2007-08-22 12:30:00,11.554,11.625,11.452,11.491,1650000.0
2007-08-22 12:35:00,11.598,11.604,11.418,11.516,2200000.0
2007-08-22 12:40:00,11.521,11.562,11.432,11.46,1700000.0
2007-08-22 12:45:00,11.565,11.617,11.441,11.496,2150000.0
2007-08-22 12:50:00,11.459,11.604,11.459,11.537,2200000.0
2007-08-22 12:55:00,11.454,11.641,11.454,11.608,2050000.0
2007-08-22 13:00:00,11.551,11.704,11.478,11.558,2100000.0
2007-08-22 13:05:00,11.62,11.649,11.487,11.519,2100000.0
2007-08-22 13:10:00,11.593,11.649,11.478,11.606,2250000.0
2007-08-22 13:15:00,11.562,11.655,11.488,11.58,2000000.0
2007-08-22 13:20:00,11.571,11.683,11.515,11.668,2050000.0
2007-08-22 13:25:00,11.627,11.675,11.507,11.631,1900000.0
2007-08-22 13:30:00,11.561,11.696,11.518,11.557,1800000.0
2007-08-22 13:35:00,11.626,11.691,11.534,11.636,2100000.0
2007-08-22 13:40:00,11.65,11.682,11.524,11.605,1750000.0
2007-08-22 13:45:00,11.551,11.683,11.524,11.673,2100000.0
2007-08-22 13:50:00,11.591,11.725,11.533,11.571,1900000.0
2007-08-22 13:55:00,11.638,11.687,11.545,11.613,1750000.0
2007-08-22 14:00:00,11.621,11.669,11.551,11.668,1650000.0
2007-08-22 14:05:00,11.666,11.689,11.517,11.564,1650000.0
2007-08-22 14:10:00,11.584,11.708,11.54,11.705,1550000.0
2007-08-22 14:15:00,11.541,11.723,11.541,11.723,1950000.0
2007-08-22 14:20:00,11.623,11.719,11.564,11.645,1500000.0
2007-08-22 14:25:00,11.584,11.729,11.577,11.618,2100000.0
2007-08-22 14:30:00,11.686,11.763,11.583,11.624,2100000.0
2007-08-22 14:35:00,11.678,11.711,11.542,11.694,2250000.0
2007-08-22 14:40:00,11.721,11.723,11.537,11.657,2250000.0
2007-08-22 14:45:00,11.633,11.699,11.549,11.557,2000000.0
2007-08-22 14:50:00,11.61,11.748,11.502,11.672,2150000.0
2007-08-22 14:55:00,11.621,11.695,11.537,11.686,1900000.0
2007-08-22 15:00:00,11.601,11.726,11.55,11.651,2100000.0
2007-08-22 15:05:00,11.553,11.705,11.536,11.562,2100000.0
2007-08-22 15:10:00,11.6,11.681,11.529,11.609,2100000.0
2007-08-22 15:15:00,11.657,11.709,11.512,11.512,2050000.0
2007-08-22 15:20:00,11.647,11.713,11.56,11.682,2200000.0
2007-08-22 15:25:00,11.663,11.717,11.564,11.583,2300000.0
2007-08-22 15:30:00,11.645,11.711,11.513,11.673,2300000.0
2007-08-22 15:35:00,11.644,11.744,11.522,11.744,2300000.0
2007-08-22 15:40:00,11.604,11.743,11.584,11.723,2150000.0
2007-08-22 15:45:00,11.682,11.753,11.562,11.724,2150000.0
2007-08-22 15:50:00,11.708,11.727,11.568,11.631,2300000.0
2007-08-22 15:55:00,11.586,11.765,11.586,11.656,2100000.0
2007-08-22 16:00:00,11.646,11.731,11.541,11.617,2250000.0
2007-08-22 16:05:00,11.685,11.711,11.56,11.711,2200000.0
2007-08-22 16:10:00,11.572,11.75,11.572,11.664,2100000.0
2007-08-22 16:15:00,11.656,11.737,11.574,11.714,2350000.0
2007-08-22 16:20:00,11.658,11.794,11.605,11.646,2100000.0
2007-08-22 16:25:00,11.694,11.753,11.599,11.652,2050000.0
2007-08-22 16:30:00,11.622,11.734,11.572,11.674,2350000.0
2007-08-22 16:35:00,11.651,11.749,11.574,11.741,2300000.0
2007-08-22 16:40:00,11.647,11.783,11.61,11.744,2100000.0
2007-08-22 16:45:00,11.648,11.769,11.583,11.664,2250000.0
2007-08-22 16:50:00,11.616,11.789,11.586,11.676,2350000.0
2007-08-22 16:55:00,11.735,11.794,11.607,11.677,2200000.0
2007-08-22 17:00:00,11.718,11.812,11.568,11.628,2000000.0
2007-08-22 17:05:00,11.719,11.734,11.532,11.564,2050000.0
2007-08-22 17:10:00,11.64,11.694,11.543,11.658,2050000.0
2007-08-22 17:15:00,11.548,11.731,11.485,11.62,2100000.0
2007-08-22 17:20:00,11.64,11.71,11.55,11.652,2350000.0
2007-08-22 17:25:00,11.671,11.71,11.571,11.704,2450000.0
2007-08-22 17:30:00,11.608,11.729,11.536,11.625,2050000.0
2007-08-22 17:35:00,11.607,11.674,11.523,11.567,2200000.0
2007-08-22 17:40:00,11.551,11.669,11.499,11.633,2150000.0
2007-08-22 17:45:00,11.596,11.697,11.557,11.638,1900000.0
2007-08-22 17:50:00,11.575,11.695,11.527,11.637,2050000.0
2007-08-22 17:55:00,11.689,11.689,11.514,11.642,2050000.0
2007-08-22 18:00:00,11.611,11.68,11.505,11.546,2200000.0
2007-08-22 18:05:00,11.626,11.679,11.507,11.674,2900000.0
2007-08-22 18:10:00,11.624,11.68,11.51,11.637,2200000.0
2007-08-22 18:15:00,11.668,11.682,11.527,11.672,1950000.0
2007-08-22 18:20:00,11.638,11.719,11.534,11.661,1600000.0
2007-08-22 18:25:00,11.58,11.676,11.546,11.588,2050000.0
2007-08-22 18:30:00,11.641,11.712,11.523,11.638,3300000.0
2007-08-22 18:35:00,11.576,11.653,11.462,11.589,2100000.0
2007-08-22 18:40:00,11.58,11.626,11.441,11.566,1800000.0
2007-08-22 18:45:00,11.549,11.637,11.476,11.573,1800000.0
2007-08-22 18:50:00,11.62,11.623,11.481,11.576,2050000.0
2007-08-22 18:55:00,11.504,11.646,11.484,11.544,2100000.0
2007-08-22 19:00:00,11.543,11.632,11.441,11.564,1950000.0
2007-08-22 19:05:00,11.497,11.605,11.418,11.464,1700000.0
2007-08-22 19:10:00,11.547,11.605,11.432,11.534,2150000.0
2007-08-22 19:15:00,11.503,11.597,11.406,11.489,1950000.0
2007-08-22 19:20:00,11.47,11.58,11.44,11.466,2000000.0
2007-08-22 19:25:00,11.513,11.569,11.41,11.478,2000000.0
2007-08-22 19:30:00,11.458,11.597,11.427,11.509,2100000.0
2007-08-22 19:35:00,11.555,11.605,11.424,11.448,1750000.0
2007-08-22 19:40:00,11.476,11.578,11.392,11.518,1950000.0
2007-08-22 19:45:00,11.55,11.592,11.416,11.462,1800000.0
2007-08-22 19:50:00,11.517,11.595,11.434,11.579,2050000.0
2007-08-22 19:55:00,11.483,11.584,11.369,11.42,2100000.0
2007-08-22 20:00:00,11.474,11.619,11.434,11.551,1600000.0
2007-08-22 20:05:00,11.408,11.588,11.408,11.562,1700000.0
2007-08-22 20:10:00,11.471,11.589,11.438,11.477,950000.0
2007-08-22 20:15:00,11.579,11.579,11.433,11.571,1450000.0
2007-08-22 20:20:00,11.482,11.568,11.415,11.526,1250000.0
2007-08-22 20:25:00,11.522,11.59,11.456,11.525,2050000.0
2007-08-22 20:30:00,11.487,11.615,11.413,11.413,1800000.0
2007-08-22 20:35:00,11.429,11.603,11.397,11.507,1800000.0
2007-08-22 20:40:00,11.546,11.552,11.43,11.43,1200000.0
2007-08-22 20:45:00,11.406,11.533,11.38,11.417,850000.0
2007-08-22 20:50:00,11.436,11.558,11.397,11.534,1750000.0
2007-08-22 20:55:00,11.541,11.559,11.443,11.446,750000.0
2007-08-22 21:00:00,11.516,11.566,11.447,11.462,900000.0
2007-08-22 21:05:00,11.527,11.566,11.43,11.499,650000.0
2007-08-22 21:10:00,11.437,11.519,11.433,11.448,250000.0
2007-08-22 21:15:00,11.55,11.569,11.483,11.569,500000.0
2007-08-22 21:20:00,11.422,11.587,11.421,11.485,1400000.0
2007-08-22 21:25:00,11.559,11.59,11.45,11.474,1050000.0
2007-08-22 21:30:00,11.536,11.61,11.458,11.485,1350000.0
2007-08-22 21:35:00,11.511,11.622,11.463,11.463,1300000.0
2007-08-22 21:40:00,11.509,11.602,11.453,11.561,650000.0
2007-08-22 21:45:00,11.591,11.597,11.484,11.586,650000.0
2007-08-22 21:50:00,11.486,11.582,11.44,11.507,1300000.0
2007-08-22 21:55:00,11.548,11.574,11.443,11.555,700000.0
2007-08-22 22:00:00,11.592,11.612,11.49,11.516,500000.0
2007-08-22 22:05:00,11.585,11.585,11.553,11.553,100000.0
2007-08-22 22:10:00,11.587,11.587,11.45,11.477,700000.0
2007-08-22 22:15:00,11.603,11.603,11.5,11.586,500000.0
2007-08-22 22:20:00,11.596,11.603,11.435,11.464,950000.0
2007-08-22 22:25:00,11.579,11.579,11.433,11.464,450000.0
2007-08-22 22:30:00,11.599,11.622,11.461,11.525,750000.0
2007-08-22 22:35:00,11.594,11.594,11.458,11.485,350000.0
2007-08-22 22:40:00,11.561,11.631,11.467,11.496,850000.0
2007-08-22 22:45:00,11.631,11.631,11.536,11.563,450000.0
2007-08-22 22:50:00,11.608,11.621,11.507,11.526,700000.0
2007-08-22 22:55:00,11.526,11.595,11.458,11.576,850000.0
2007-08-22 23:05:00,11.637,11.637,11.486,11.549,500000.0
2007-08-22 23:10:00,11.488,11.597,11.488,11.584,650000.0
2007-08-22 23:15:00,11.535,11.569,11.463,11.569,450000.0
2007-08-22 23:20:00,11.603,11.603,11.5,11.5,350000.0
2007-08-22 23:30:00,11.603,11.603,11.5,11.5,350000.0
2007-08-22 23:40:00,11.602,11.612,11.5,11.565,350000.0
2007-08-22 23:50:00,11.543,11.543,11.44,11.44,350000.0
2007-08-22 23:55:00,11.543,11.543,11.44,11.44,350000.0
2007-08-23 00:00:00,11.424,11.599,11.424,11.535,1300000.0
2007-08-23 00:05:00,11.575,11.61,11.498,11.498,550000.0
2007-08-23 00:10:00,11.633,11.633,11.53,11.606,650000.0
2007-08-23 00:15:00,11.652,11.652,11.513,11.601,900000.0
2007-08-23 00:20:00,11.557,11.622,11.49,11.622,1450000.0
2007-08-23 00:25:00,11.675,11.675,11.576,11.576,150000.0
2007-08-23 00:30:00,11.568,11.652,11.501,11.59,1700000.0
2007-08-23 00:35:00,11.53,11.651,11.518,11.617,1800000.0
2007-08-23 00:40:00,11.581,11.681,11.526,11.565,1000000.0
2007-08-23 00:45:00,11.497,11.668,11.468,11.544,1600000.0
2007-08-23 00:50:00,11.66,11.66,11.519,11.538,700000.0
2007-08-23 01:00:00,11.653,11.653,11.526,11.526,750000.0
2007-08-23 01:05:00,11.649,11.662,11.497,11.621,1150000.0
2007-08-23 01:10:00,11.555,11.673,11.53,11.622,1400000.0
2007-08-23 01:15:00,11.542,11.651,11.541,11.637,1000000.0
2007-08-23 01:20:00,11.523,11.656,11.523,11.587,250000.0
2007-08-23 01:25:00,11.63,11.664,11.517,11.634,2600000.0
2007-08-23 01:30:00,11.614,11.69,11.527,11.588,1850000.0
2007-08-23 01:35:00,11.673,11.673,11.53,11.53,600000.0
2007-08-23 01:40:00,11.581,11.72,11.536,11.579,1350000.0
2007-08-23 01:45:00,11.594,11.594,11.592,11.592,100000.0
2007-08-23 01:50:00,11.634,11.644,11.534,11.599,650000.0
2007-08-23 01:55:00,11.595,11.629,11.523,11.629,450000.0
2007-08-23 02:00:00,11.622,11.68,11.541,11.625,1050000.0
2007-08-23 02:05:00,11.6,11.644,11.522,11.642,750000.0
2007-08-23 02:10:00,11.647,11.704,11.547,11.697,1100000.0
2007-08-23 02:15:00,11.574,11.694,11.574,11.689,1000000.0
2007-08-23 02:20:00,11.658,11.7,11.547,11.622,1250000.0
2007-08-23 02:25:00,11.655,11.692,11.569,11.65,550000.0
2007-08-23 02:30:00,11.556,11.692,11.556,11.612,1300000.0
2007-08-23 02:35:00,11.636,11.68,11.571,11.673,1100000.0
2007-08-23 02:40:00,11.6,11.718,11.573,11.67,1100000.0
2007-08-23 02:45:00,11.596,11.689,11.569,11.672,550000.0
2007-08-23 02:50:00,11.709,11.709,11.602,11.658,450000.0
2007-08-23 02:55:00,11.632,11.666,11.556,11.581,850000.0
2007-08-23 03:00:00,11.562,11.655,11.562,11.652,200000.0
2007-08-23 03:05:00,11.705,11.705,11.602,11.602,350000.0
2007-08-23 03:10:00,11.671,11.672,11.554,11.672,600000.0
2007-08-23 03:15:00,11.689,11.689,11.551,11.582,350000.0
2007-08-23 03:20:00,11.713,11.713,11.592,11.592,500000.0
2007-08-23 03:25:00,11.702,11.702,11.555,11.583,500000.0
2007-08-23 03:30:00,11.703,11.703,11.543,11.649,1150000.0
2007-08-23 03:35:00,11.623,11.656,11.602,11.602,350000.0
2007-08-23 03:40:00,11.609,11.687,11.604,11.604,400000.0
2007-08-23 03:45:00,11.563,11.693,11.563,11.59,400000.0
2007-08-23 03:50:00,11.711,11.717,11.559,11.702,900000.0
2007-08-23 03:55:00,11.594,11.703,11.552,11.552,850000.0
2007-08-23 04:00:00,11.699,11.703,11.599,11.6,750000.0
2007-08-23 04:05:00,11.676,11.694,11.52,11.569,650000.0
2007-08-23 04:10:00,11.569,11.717,11.569,11.706,650000.0
2007-08-23 04:15:00,11.631,11.699,11.553,11.645,950000.0
2007-08-23 04:20:00,11.691,11.712,11.61,11.678,500000.0
2007-08-23 04:25:00,11.703,11.703,11.544,11.69,700000.0
2007-08-23 04:30:00,11.63,11.731,11.63,11.683,800000.0
2007-08-23 04:35:00,11.573,11.709,11.573,11.667,900000.0
2007-08-23 04:40:00,11.677,11.714,11.545,11.68,1650000.0
2007-08-23 04:45:00,11.671,11.732,11.599,11.679,900000.0
2007-08-23 04:50:00,11.699,11.702,11.593,11.694,1000000.0
2007-08-23 04:55:00,11.662,11.696,11.59,11.696,450000.0
2007-08-23 05:00:00,11.603,11.694,11.603,11.675,150000.0
2007-08-23 05:05:00,11.734,11.734,11.602,11.696,900000.0
2007-08-23 05:10:00,11.637,11.746,11.583,11.627,850000.0
2007-08-23 05:15:00,11.687,11.718,11.65,11.718,300000.0
2007-08-23 05:20:00,11.649,11.696,11.59,11.696,700000.0
2007-08-23 05:25:00,11.728,11.728,11.625,11.625,350000.0
2007-08-23 05:30:00,11.618,11.758,11.572,11.718,1800000.0
2007-08-23 05:35:00,11.74,11.762,11.667,11.667,650000.0
2007-08-23 05:40:00,11.738,11.738,11.623,11.655,900000.0
2007-08-23 05:45:00,11.67,11.705,11.59,11.705,1100000.0
2007-08-23 05:50:00,11.603,11.718,11.603,11.702,350000.0
2007-08-23 05:55:00,11.59,11.699,11.581,11.665,900000.0
2007-08-23 06:00:00,11.735,11.735,11.555,11.669,1050000.0
2007-08-23 06:05:00,11.632,11.708,11.584,11.659,1750000.0
2007-08-23 06:10:00,11.684,11.707,11.586,11.669,1000000.0
2007-08-23 06:15:00,11.652,11.72,11.558,11.587,1050000.0
2007-08-23 06:20:00,11.604,11.716,11.567,11.684,1050000.0
2007-08-23 06:25:00,11.608,11.695,11.567,11.595,700000.0
2007-08-23 06:30:00,11.663,11.729,11.544,11.625,1450000.0
2007-08-23 06:35:00,11.64,11.685,11.504,11.643,1700000.0
2007-08-23 06:40:00,11.686,11.686,11.568,11.629,1100000.0
2007-08-23 06:45:00,11.663,11.716,11.542,11.651,1900000.0
2007-08-23 06:50:00,11.692,11.692,11.549,11.637,650000.0
2007-08-23 06:55:00,11.641,11.707,11.546,11.675,1150000.0
2007-08-23 07:00:00,11.611,11.683,11.522,11.664,1750000.0
2007-08-23 07:05:00,11.683,11.683,11.535,11.568,1550000.0
2007-08-23 07:10:00,11.631,11.662,11.55,11.568,700000.0
2007-08-23 07:15:00,11.678,11.678,11.523,11.589,450000.0
2007-08-23 07:20:00,11.645,11.695,11.547,11.562,1150000.0
2007-08-23 07:25:00,11.573,11.666,11.523,11.665,600000.0
2007-08-23 07:30:00,11.587,11.664,11.512,11.547,1500000.0
2007-08-23 07:35:00,11.578,11.709,11.538,11.679,1400000.0
2007-08-23 07:40:00,11.673,11.712,11.547,11.682,900000.0
2007-08-23 07:45:00,11.6,11.71,11.56,11.679,1150000.0
2007-08-23 07:50:00,11.583,11.686,11.519,11.585,2150000.0
2007-08-23 07:55:00,11.626,11.67,11.514,11.622,2200000.0
2007-08-23 08:00:00,11.553,11.675,11.486,11.639,2500000.0
2007-08-23 08:05:00,11.658,11.701,11.569,11.675,1800000.0
2007-08-23 08:10:00,11.607,11.716,11.579,11.716,900000.0
2007-08-23 08:15:00,11.604,11.703,11.544,11.666,1900000.0
2007-08-23 08:20:00,11.722,11.781,11.572,11.666,1650000.0
2007-08-23 08:25:00,11.641,11.772,11.572,11.772,2100000.0
2007-08-23 08:30:00,11.776,11.824,11.639,11.69,2100000.0
2007-08-23 08:35:00,11.812,11.813,11.629,11.753,2150000.0
2007-08-23 08:40:00,11.747,11.79,11.623,11.776,2300000.0
2007-08-23 08:45:00,11.724,11.771,11.615,11.738,2500000.0
2007-08-23 08:50:00,11.692,11.804,11.593,11.679,1750000.0
2007-08-23 08:55:00,11.732,11.791,11.614,11.692,2950000.0
2007-08-23 09:00:00,11.692,11.785,11.617,11.764,2250000.0
2007-08-23 09:05:00,11.746,11.806,11.609,11.737,1700000.0
2007-08-23 09:10:00,11.715,11.818,11.612,11.684,2350000.0
2007-08-23 09:15:00,11.733,11.799,11.638,11.656,2050000.0
2007-08-23 09:20:00,11.611,11.774,11.606,11.732,1900000.0
2007-08-23 09:25:00,11.689,11.723,11.588,11.598,1850000.0
2007-08-23 09:30:00,11.747,11.806,11.621,11.676,2100000.0
2007-08-23 09:35:00,11.638,11.769,11.57,11.708,2150000.0
2007-08-23 09:40:00,11.629,11.812,11.617,11.728,2050000.0
2007-08-23 09:45:00,11.705,11.791,11.593,11.593,2900000.0
2007-08-23 09:50:00,11.715,11.851,11.606,11.641,1300000.0
2007-08-23 09:55:00,11.613,11.754,11.613,11.747,1300000.0
2007-08-23 10:00:00,11.748,11.789,11.603,11.715,2500000.0
2007-08-23 10:05:00,11.693,11.775,11.607,11.634,1750000.0
2007-08-23 10:10:00,11.677,11.754,11.598,11.598,750000.0
2007-08-23 10:15:00,11.583,11.743,11.583,11.731,1450000.0
2007-08-23 10:20:00,11.611,11.781,11.574,11.716,2250000.0
2007-08-23 10:25:00,11.644,11.767,11.609,11.738,2300000.0
2007-08-23 10:30:00,11.653,11.748,11.587,11.744,2050000.0
2007-08-23 10:35:00,11.615,11.754,11.594,11.622,1700000.0
2007-08-23 10:40:00,11.72,11.757,11.547,11.657,1750000.0
2007-08-23 10:45:00,11.671,11.748,11.59,11.617,1950000.0
2007-08-23 10:50:00,11.713,11.765,11.6,11.638,2350000.0
2007-08-23 10:55:00,11.714,11.77,11.593,11.618,2200000.0
2007-08-23 11:00:00,11.668,11.795,11.6,11.761,2100000.0
2007-08-23 11:05:00,11.746,11.779,11.613,11.754,2100000.0
2007-08-23 11:10:00,11.632,11.802,11.632,11.769,2000000.0
2007-08-23 11:15:00,11.774,11.791,11.627,11.791,1900000.0
2007-08-23 11:20:00,11.762,11.765,11.601,11.72,2250000.0
2007-08-23 11:25:00,11.737,11.778,11.634,11.672,1850000.0
2007-08-23 11:30:00,11.68,11.82,11.613,11.732,1650000.0
2007-08-23 11:35:00,11.718,11.785,11.605,11.662,2150000.0
2007-08-23 11:40:00,11.69,11.778,11.605,11.717,2150000.0
2007-08-23 11:45:00,11.67,11.774,11.622,11.693,2000000.0
2007-08-23 11:50:00,11.726,11.779,11.596,11.761,1750000.0
2007-08-23 11:55:00,11.715,11.781,11.625,11.684,1950000.0
2007-08-23 12:00:00,11.741,11.793,11.648,11.774,2600000.0
2007-08-23 12:05:00,11.751,11.79,11.653,11.688,1700000.0
2007-08-23 12:10:00,11.731,11.802,11.609,11.778,2200000.0
2007-08-23 12:15:00,11.769,11.812,11.658,11.675,1700000.0
2007-08-23 12:20:00,11.695,11.821,11.607,11.794,2350000.0
2007-08-23 12:25:00,11.819,11.854,11.673,11.809,2500000.0
2007-08-23 12:30:00,11.791,11.811,11.658,11.706,1950000.0
2007-08-23 12:35:00,11.828,11.857,11.651,11.769,2100000.0
2007-08-23 12:40:00,11.702,11.818,11.637,11.678,2000000.0
2007-08-23 12:45:00,11.759,11.816,11.636,11.714,1950000.0
2007-08-23 12:50:00,11.718,11.833,11.676,11.754,1950000.0
2007-08-23 12:55:00,11.685,11.828,11.658,11.785,1950000.0
2007-08-23 13:00:00,11.845,11.87,11.717,11.739,2000000.0
2007-08-23 13:05:00,11.812,11.857,11.692,11.744,2100000.0
2007-08-23 13:10:00,11.792,11.863,11.655,11.805,2250000.0
2007-08-23 13:15:00,11.738,11.819,11.672,11.723,1600000.0
2007-08-23 13:20:00,11.712,11.893,11.672,11.856,2050000.0
2007-08-23 13:25:00,11.807,11.851,11.681,11.768,1750000.0
2007-08-23 13:30:00,11.726,11.837,11.66,11.72,2300000.0
2007-08-23 13:35:00,11.816,11.861,11.722,11.821,2100000.0
2007-08-23 13:40:00,11.8,11.852,11.671,11.749,1950000.0
2007-08-23 13:45:00,11.752,11.887,11.685,11.784,1750000.0
2007-08-23 13:50:00,11.745,11.858,11.729,11.793,1050000.0
2007-08-23 13:55:00,11.804,11.845,11.707,11.844,1850000.0
2007-08-23 14:00:00,11.802,11.831,11.679,11.811,1600000.0
2007-08-23 14:05:00,11.812,11.864,11.672,11.743,1950000.0
2007-08-23 14:10:00,11.711,11.834,11.694,11.824,1250000.0
2007-08-23 14:15:00,11.671,11.863,11.654,11.861,2400000.0
2007-08-23 14:20:00,11.745,11.835,11.674,11.709,2100000.0
2007-08-23 14:25:00,11.644,11.824,11.64,11.683,2150000.0
2007-08-23 14:30:00,11.736,11.781,11.625,11.658,1950000.0
2007-08-23 14:35:00,11.741,11.757,11.566,11.705,2450000.0
2007-08-23 14:40:00,11.723,11.732,11.569,11.699,2250000.0
2007-08-23 14:45:00,11.694,11.78,11.615,11.618,2000000.0
2007-08-23 14:50:00,11.656,11.789,11.643,11.769,2150000.0
2007-08-23 14:55:00,11.714,11.815,11.626,11.785,1900000.0
2007-08-23 15:00:00,11.672,11.798,11.64,11.718,2250000.0
2007-08-23 15:05:00,11.622,11.815,11.622,11.64,2100000.0
2007-08-23 15:10:00,11.693,11.789,11.631,11.753,1800000.0
2007-08-23 15:15:00,11.655,11.806,11.626,11.646,1650000.0
2007-08-23 15:20:00,11.703,11.785,11.645,11.773,2200000.0
2007-08-23 15:25:00,11.702,11.765,11.629,11.677,1800000.0
2007-08-23 15:30:00,11.732,11.802,11.618,11.763,2300000.0
2007-08-23 15:35:00,11.743,11.798,11.621,11.797,2300000.0
2007-08-23 15:40:00,11.691,11.813,11.662,11.77,2000000.0
2007-08-23 15:45:00,11.745,11.769,11.63,11.769,2000000.0
2007-08-23 15:50:00,11.745,11.75,11.601,11.652,2350000.0
2007-08-23 15:55:00,11.576,11.751,11.569,11.655,2150000.0
2007-08-23 16:00:00,11.718,11.739,11.545,11.662,2200000.0
2007-08-23 16:05:00,11.676,11.716,11.557,11.709,2200000.0
2007-08-23 16:10:00,11.626,11.709,11.547,11.568,2300000.0
2007-08-23 16:15:00,11.565,11.705,11.526,11.663,2250000.0
2007-08-23 16:20:00,11.55,11.678,11.531,11.58,2150000.0
2007-08-23 16:25:00,11.614,11.688,11.499,11.577,2100000.0
2007-08-23 16:30:00,11.535,11.691,11.499,11.59,2350000.0
2007-08-23 16:35:00,11.583,11.691,11.531,11.66,2050000.0
2007-08-23 16:40:00,11.627,11.682,11.5,11.644,2350000.0
2007-08-23 16:45:00,11.587,11.684,11.494,11.54,2500000.0
2007-08-23 16:50:00,11.578,11.733,11.494,11.637,1850000.0
2007-08-23 16:55:00,11.543,11.693,11.525,11.597,1950000.0
2007-08-23 17:00:00,11.626,11.723,11.534,11.598,1900000.0
2007-08-23 17:05:00,11.666,11.666,11.469,11.525,1750000.0
2007-08-23 17:10:00,11.632,11.67,11.502,11.634,2100000.0
2007-08-23 17:15:00,11.538,11.661,11.491,11.581,2100000.0
2007-08-23 17:20:00,11.6,11.659,11.496,11.544,1850000.0
2007-08-23 17:25:00,11.569,11.711,11.51,11.68,2000000.0
2007-08-23 17:30:00,11.583,11.689,11.489,11.569,2100000.0
2007-08-23 17:35:00,11.586,11.641,11.471,11.511,2250000.0
2007-08-23 17:40:00,11.544,11.682,11.489,11.579,2050000.0
2007-08-23 17:45:00,11.539,11.646,11.441,11.61,2000000.0
2007-08-23 17:50:00,11.573,11.611,11.468,11.571,1800000.0
2007-08-23 17:55:00,11.624,11.626,11.485,11.608,1700000.0
2007-08-23 18:00:00,11.578,11.644,11.453,11.549,2200000.0
2007-08-23 18:05:00,11.603,11.645,11.493,11.641,2900000.0
2007-08-23 18:10:00,11.606,11.672,11.475,11.61,2200000.0
2007-08-23 18:15:00,11.608,11.645,11.488,11.638,1850000.0
2007-08-23 18:20:00,11.513,11.669,11.465,11.63,2050000.0
2007-08-23 18:25:00,11.598,11.686,11.524,11.557,2050000.0
2007-08-23 18:30:00,11.626,11.679,11.487,11.666,3150000.0
2007-08-23 18:35:00,11.59,11.669,11.495,11.603,1600000.0
2007-08-23 18:40:00,11.599,11.667,11.52,11.641,1950000.0
2007-08-23 18:45:00,11.586,11.682,11.514,11.632,1400000.0
2007-08-23 18:50:00,11.556,11.643,11.522,11.635,1550000.0
2007-08-23 18:55:00,11.535,11.659,11.463,11.581,2000000.0
2007-08-23 19:00:00,11.581,11.677,11.467,11.579,1950000.0
2007-08-23 19:05:00,11.522,11.669,11.462,11.493,2000000.0
2007-08-23 19:10:00,11.603,11.659,11.452,11.607,1850000.0
2007-08-23 19:15:00,11.587,11.673,11.505,11.58,1900000.0
2007-08-23 19:20:00,11.601,11.651,11.486,11.508,1700000.0
2007-08-23 19:25:00,11.593,11.627,11.476,11.553,2000000.0
2007-08-23 19:30:00,11.523,11.636,11.501,11.567,2100000.0
2007-08-23 19:35:00,11.591,11.613,11.464,11.484,1800000.0
2007-08-23 19:40:00,11.509,11.632,11.49,11.578,2100000.0
2007-08-23 19:45:00,11.624,11.628,11.481,11.628,1400000.0
2007-08-23 19:50:00,11.612,11.656,11.509,11.598,1400000.0
2007-08-23 19:55:00,11.503,11.676,11.48,11.484,2100000.0
2007-08-23 20:00:00,11.535,11.627,11.484,11.609,1200000.0
2007-08-23 20:05:00,11.449,11.675,11.449,11.649,1300000.0
2007-08-23 20:10:00,11.55,11.658,11.528,11.613,1400000.0
2007-08-23 20:15:00,11.546,11.626,11.481,11.624,1450000.0
2007-08-23 20:20:00,11.543,11.643,11.509,11.609,1000000.0
2007-08-23 20:25:00,11.615,11.664,11.541,11.599,1300000.0
2007-08-23 20:30:00,11.531,11.661,11.519,11.626,1550000.0
2007-08-23 20:35:00,11.63,11.667,11.52,11.632,750000.0
2007-08-23 20:40:00,11.651,11.656,11.508,11.596,1150000.0
2007-08-23 20:45:00,11.613,11.631,11.467,11.518,1400000.0
2007-08-23 20:50:00,11.615,11.671,11.493,11.622,1850000.0
2007-08-23 20:55:00,11.544,11.65,11.524,11.536,800000.0
2007-08-23 21:00:00,11.609,11.673,11.535,11.611,1100000.0
2007-08-23 21:05:00,11.632,11.674,11.508,11.515,750000.0
2007-08-23 21:10:00,11.537,11.656,11.513,11.645,1150000.0
2007-08-23 21:15:00,11.688,11.748,11.569,11.607,1650000.0
2007-08-23 21:20:00,11.685,11.698,11.561,11.662,1600000.0
2007-08-23 21:25:00,11.573,11.642,11.551,11.551,500000.0
2007-08-23 21:30:00,11.636,11.706,11.558,11.602,1800000.0
2007-08-23 21:35:00,11.567,11.722,11.567,11.583,1000000.0
2007-08-23 21:40:00,11.556,11.684,11.542,11.658,800000.0
2007-08-23 21:45:00,11.653,11.7,11.593,11.696,900000.0
2007-08-23 21:50:00,11.615,11.704,11.55,11.582,1000000.0
2007-08-23 21:55:00,11.644,11.688,11.541,11.605,1650000.0
2007-08-23 22:00:00,11.638,11.716,11.534,11.598,1800000.0
2007-08-23 22:05:00,11.603,11.686,11.535,11.649,1450000.0
2007-08-23 22:10:00,11.547,11.697,11.543,11.69,900000.0
2007-08-23 22:15:00,11.625,11.703,11.546,11.67,1050000.0
2007-08-23 22:20:00,11.686,11.696,11.602,11.602,800000.0
2007-08-23 22:25:00,11.629,11.696,11.62,11.696,300000.0
2007-08-23 22:30:00,11.697,11.705,11.559,11.602,750000.0
2007-08-23 22:35:00,11.63,11.665,11.549,11.665,450000.0
2007-08-23 22:40:00,11.659,11.665,11.607,11.616,500000.0
2007-08-23 22:50:00,11.693,11.703,11.59,11.6,800000.0
2007-08-23 22:55:00,11.678,11.678,11.543,11.649,750000.0
2007-08-23 23:00:00,11.64,11.685,11.568,11.685,450000.0
2007-08-23 23:05:00,11.704,11.704,11.583,11.674,650000.0
2007-08-23 23:10:00,11.543,11.666,11.543,11.666,250000.0
2007-08-23 23:15:00,11.617,11.655,11.547,11.638,450000.0
2007-08-23 23:20:00,11.663,11.663,11.556,11.574,450000.0
2007-08-23 23:25:00,11.624,11.654,11.555,11.555,250000.0
2007-08-23 23:30:00,11.654,11.654,11.638,11.638,100000.0
2007-08-23 23:35:00,11.669,11.669,11.568,11.568,350000.0
2007-08-23 23:40:00,11.662,11.662,11.56,11.56,150000.0
2007-08-23 23:45:00,11.663,11.663,11.56,11.56,350000.0
2007-08-23 23:50:00,11.633,11.661,11.53,11.564,700000.0
2007-08-24 00:00:00,11.599,11.683,11.514,11.681,1500000.0
2007-08-24 00:05:00,11.612,11.668,11.516,11.537,850000.0
2007-08-24 00:10:00,11.679,11.679,11.581,11.582,350000.0
2007-08-24 00:15:00,11.664,11.664,11.529,11.557,350000.0
2007-08-24 00:20:00,11.533,11.646,11.529,11.593,800000.0
2007-08-24 00:25:00,11.68,11.68,11.571,11.571,500000.0
2007-08-24 00:30:00,11.639,11.683,11.556,11.683,700000.0
2007-08-24 00:35:00,11.668,11.668,11.535,11.651,800000.0
2007-08-24 00:40:00,11.636,11.659,11.533,11.656,850000.0
2007-08-24 00:45:00,11.587,11.695,11.587,11.645,550000.0
2007-08-24 00:50:00,11.683,11.683,11.58,11.58,350000.0
2007-08-24 00:55:00,11.683,11.683,11.58,11.58,350000.0
2007-08-24 01:00:00,11.683,11.683,11.58,11.587,450000.0
2007-08-24 01:05:00,11.688,11.688,11.585,11.585,350000.0
2007-08-24 01:10:00,11.702,11.702,11.603,11.603,350000.0
2007-08-24 01:15:00,11.6,11.678,11.536,11.65,650000.0
2007-08-24 01:20:00,11.673,11.673,11.524,11.642,800000.0
2007-08-24 01:25:00,11.665,11.665,11.525,11.553,350000.0
2007-08-24 01:30:00,11.57,11.683,11.54,11.669,750000.0
2007-08-24 01:35:00,11.682,11.682,11.539,11.642,950000.0
2007-08-24 01:40:00,11.58,11.693,11.55,11.651,900000.0
2007-08-24 01:45:00,11.613,11.693,11.577,11.66,850000.0
2007-08-24 01:50:00,11.672,11.704,11.554,11.623,1400000.0
2007-08-24 01:55:00,11.571,11.694,11.55,11.666,1800000.0
2007-08-24 02:00:00,11.71,11.723,11.59,11.61,600000.0
2007-08-24 02:05:00,11.693,11.693,11.553,11.668,950000.0
2007-08-24 02:10:00,11.648,11.708,11.558,11.694,1900000.0
2007-08-24 02:15:00,11.691,11.714,11.546,11.679,1050000.0
2007-08-24 02:20:00,11.645,11.712,11.534,11.564,900000.0
2007-08-24 02:25:00,11.693,11.693,11.583,11.644,600000.0
2007-08-24 02:30:00,11.647,11.686,11.536,11.649,1450000.0
2007-08-24 02:35:00,11.617,11.655,11.545,11.655,1100000.0
2007-08-24 02:40:00,11.574,11.662,11.544,11.662,500000.0
2007-08-24 02:45:00,11.683,11.683,11.579,11.634,600000.0
2007-08-24 02:50:00,11.683,11.683,11.58,11.64,450000.0
2007-08-24 02:55:00,11.605,11.654,11.515,11.545,950000.0
2007-08-24 03:00:00,11.532,11.691,11.532,11.635,650000.0
2007-08-24 03:05:00,11.659,11.673,11.57,11.57,600000.0
2007-08-24 03:10:00,11.649,11.649,11.536,11.586,850000.0
2007-08-24 03:15:00,11.589,11.667,11.535,11.641,1150000.0
2007-08-24 03:20:00,11.582,11.673,11.57,11.627,750000.0
2007-08-24 03:25:00,11.562,11.669,11.531,11.567,450000.0
2007-08-24 03:30:00,11.561,11.646,11.526,11.639,750000.0
2007-08-24 03:35:00,11.593,11.593,11.538,11.538,100000.0
2007-08-24 03:40:00,11.607,11.617,11.604,11.617,150000.0
2007-08-24 03:45:00,11.639,11.639,11.549,11.635,200000.0
2007-08-24 03:50:00,11.682,11.716,11.571,11.596,1050000.0
2007-08-24 03:55:00,11.622,11.666,11.56,11.611,300000.0
2007-08-24 04:00:00,11.631,11.673,11.551,11.57,800000.0
2007-08-24 04:05:00,11.657,11.657,11.521,11.546,350000.0
2007-08-24 04:10:00,11.673,11.673,11.57,11.635,450000.0
2007-08-24 04:15:00,11.676,11.682,11.598,11.598,250000.0
2007-08-24 04:20:00,11.587,11.675,11.537,11.643,700000.0
2007-08-24 04:25:00,11.69,11.69,11.587,11.587,350000.0
2007-08-24 04:30:00,11.703,11.703,11.585,11.639,450000.0
2007-08-24 04:35:00,11.673,11.673,11.543,11.649,900000.0
2007-08-24 04:40:00,11.613,11.661,11.578,11.584,250000.0
2007-08-24 04:50:00,11.693,11.693,11.542,11.574,850000.0
2007-08-24 04:55:00,11.625,11.672,11.562,11.657,600000.0
2007-08-24 05:00:00,11.646,11.659,11.625,11.659,150000.0
2007-08-24 05:05:00,11.676,11.676,11.541,11.566,350000.0
2007-08-24 05:10:00,11.6,11.73,11.6,11.636,500000.0
2007-08-24 05:15:00,11.665,11.685,11.523,11.571,700000.0
2007-08-24 05:20:00,11.599,11.64,11.599,11.599,200000.0
2007-08-24 05:25:00,11.688,11.69,11.585,11.587,700000.0
2007-08-24 05:30:00,11.609,11.732,11.609,11.636,950000.0
2007-08-24 05:35:00,11.68,11.68,11.583,11.583,350000.0
2007-08-24 05:40:00,11.604,11.688,11.533,11.61,1300000.0
2007-08-24 05:45:00,11.552,11.684,11.545,11.59,900000.0
2007-08-24 05:50:00,11.578,11.673,11.536,11.57,850000.0
2007-08-24 05:55:00,11.615,11.649,11.532,11.639,1050000.0
2007-08-24 06:00:00,11.605,11.675,11.572,11.639,550000.0
2007-08-24 06:05:00,11.673,11.673,11.524,11.599,1350000.0
2007-08-24 06:10:00,11.548,11.675,11.524,11.558,750000.0
2007-08-24 06:15:00,11.537,11.697,11.526,11.573,800000.0
2007-08-24 06:20:00,11.685,11.685,11.542,11.564,750000.0
2007-08-24 06:25:00,11.591,11.671,11.527,11.552,900000.0
2007-08-24 06:30:00,11.544,11.637,11.5,11.509,1000000.0
2007-08-24 06:35:00,11.617,11.666,11.501,11.54,1750000.0
2007-08-24 06:40:00,11.657,11.657,11.503,11.599,1150000.0
2007-08-24 06:45:00,11.625,11.66,11.515,11.575,950000.0
2007-08-24 06:50:00,11.668,11.668,11.505,11.531,1350000.0
2007-08-24 06:55:00,11.532,11.681,11.526,11.613,1100000.0
2007-08-24 07:00:00,11.65,11.669,11.538,11.573,1400000.0
2007-08-24 07:05:00,11.678,11.741,11.505,11.538,1750000.0
2007-08-24 07:10:00,11.525,11.674,11.525,11.573,500000.0
2007-08-24 07:15:00,11.673,11.673,11.513,11.663,1250000.0
2007-08-24 07:20:00,11.617,11.659,11.479,11.544,2000000.0
2007-08-24 07:25:00,11.559,11.651,11.517,11.517,1200000.0
2007-08-24 07:30:00,11.584,11.656,11.47,11.471,1400000.0
2007-08-24 07:35:00,11.525,11.633,11.491,11.491,1200000.0
2007-08-24 07:40:00,11.61,11.636,11.5,11.526,750000.0
2007-08-24 07:45:00,11.476,11.626,11.468,11.626,950000.0
2007-08-24 07:50:00,11.576,11.639,11.45,11.567,1500000.0
2007-08-24 07:55:00,11.572,11.619,11.478,11.583,1400000.0
2007-08-24 08:00:00,11.582,11.629,11.461,11.561,1300000.0
2007-08-24 08:05:00,11.574,11.605,11.49,11.596,850000.0
2007-08-24 08:10:00,11.55,11.624,11.511,11.591,750000.0
2007-08-24 08:15:00,11.486,11.615,11.435,11.5,1050000.0
2007-08-24 08:20:00,11.597,11.617,11.456,11.524,1050000.0
2007-08-24 08:25:00,11.55,11.576,11.45,11.53,1100000.0
2007-08-24 08:30:00,11.448,11.588,11.44,11.533,1100000.0
2007-08-24 08:35:00,11.586,11.586,11.428,11.502,1000000.0
2007-08-24 08:40:00,11.529,11.611,11.43,11.457,1400000.0
2007-08-24 08:45:00,11.542,11.594,11.465,11.588,1600000.0
2007-08-24 08:50:00,11.52,11.599,11.444,11.551,1600000.0
2007-08-24 08:55:00,11.509,11.584,11.411,11.556,2600000.0
2007-08-24 09:00:00,11.49,11.615,11.419,11.563,2300000.0
2007-08-24 09:05:00,11.569,11.609,11.46,11.576,1350000.0
2007-08-24 09:10:00,11.584,11.624,11.457,11.624,1850000.0
2007-08-24 09:15:00,11.495,11.654,11.47,11.517,2050000.0
2007-08-24 09:20:00,11.533,11.642,11.5,11.519,1000000.0
2007-08-24 09:25:00,11.534,11.689,11.458,11.518,2100000.0
2007-08-24 09:30:00,11.514,11.646,11.461,11.54,1700000.0
2007-08-24 09:35:00,11.561,11.633,11.477,11.598,1600000.0
2007-08-24 09:40:00,11.487,11.613,11.448,11.53,1400000.0
2007-08-24 09:45:00,11.579,11.627,11.478,11.478,1800000.0
2007-08-24 09:50:00,11.596,11.62,11.47,11.579,900000.0
2007-08-24 09:55:00,11.598,11.67,11.473,11.638,2150000.0
2007-08-24 10:00:00,11.603,11.647,11.469,11.565,2450000.0
2007-08-24 10:05:00,11.568,11.654,11.478,11.607,1800000.0
2007-08-24 10:10:00,11.54,11.623,11.474,11.506,1350000.0
2007-08-24 10:15:00,11.505,11.644,11.454,11.64,2100000.0
2007-08-24 10:20:00,11.525,11.62,11.478,11.599,1600000.0
2007-08-24 10:25:00,11.523,11.636,11.489,11.603,1450000.0
2007-08-24 10:30:00,11.559,11.617,11.483,11.525,1200000.0
2007-08-24 10:35:00,11.571,11.639,11.46,11.46,1450000.0
2007-08-24 10:40:00,11.624,11.64,11.451,11.529,1350000.0
2007-08-24 10:45:00,11.531,11.704,11.453,11.453,2050000.0
2007-08-24 10:50:00,11.583,11.629,11.459,11.521,2350000.0
2007-08-24 10:55:00,11.587,11.599,11.446,11.446,1900000.0
2007-08-24 11:00:00,11.509,11.621,11.467,11.533,1000000.0
2007-08-24 11:05:00,11.602,11.628,11.453,11.556,1550000.0
2007-08-24 11:10:00,11.459,11.618,11.453,11.594,2000000.0
2007-08-24 11:15:00,11.532,11.613,11.452,11.596,1500000.0
2007-08-24 11:20:00,11.604,11.611,11.449,11.543,2150000.0
2007-08-24 11:25:00,11.476,11.629,11.476,11.546,1800000.0
2007-08-24 11:30:00,11.559,11.624,11.467,11.568,1550000.0
2007-08-24 11:35:00,11.559,11.616,11.458,11.523,2150000.0
2007-08-24 11:40:00,11.569,11.633,11.448,11.623,1300000.0
2007-08-24 11:45:00,11.477,11.632,11.456,11.566,2200000.0
2007-08-24 11:50:00,11.552,11.629,11.477,11.613,1100000.0
2007-08-24 11:55:00,11.558,11.639,11.488,11.548,1950000.0
2007-08-24 12:00:00,11.581,11.687,11.464,11.618,2600000.0
2007-08-24 12:05:00,11.591,11.617,11.459,11.526,1050000.0
2007-08-24 12:10:00,11.589,11.67,11.48,11.624,2200000.0
2007-08-24 12:15:00,11.551,11.645,11.467,11.532,2100000.0
2007-08-24 12:20:00,11.567,11.68,11.509,11.62,2350000.0
2007-08-24 12:25:00,11.646,11.675,11.51,11.65,2500000.0
2007-08-24 12:30:00,11.641,11.69,11.544,11.555,1700000.0
2007-08-24 12:35:00,11.666,11.688,11.535,11.633,1950000.0
2007-08-24 12:40:00,11.606,11.687,11.51,11.541,1600000.0
2007-08-24 12:45:00,11.665,11.712,11.491,11.585,1900000.0
2007-08-24 12:50:00,11.551,11.706,11.513,11.571,2200000.0
2007-08-24 12:55:00,11.542,11.715,11.504,11.633,1900000.0
2007-08-24 13:00:00,11.663,11.698,11.526,11.55,2250000.0
2007-08-24 13:05:00,11.683,11.724,11.516,11.578,2250000.0
2007-08-24 13:10:00,11.627,11.692,11.531,11.68,2250000.0
2007-08-24 13:15:00,11.607,11.703,11.54,11.609,1750000.0
2007-08-24 13:20:00,11.581,11.705,11.53,11.688,2050000.0
2007-08-24 13:25:00,11.643,11.686,11.527,11.646,2150000.0
2007-08-24 13:30:00,11.556,11.7,11.51,11.582,2000000.0
2007-08-24 13:35:00,11.586,11.726,11.529,11.643,1700000.0
2007-08-24 13:40:00,11.648,11.69,11.538,11.62,2000000.0
2007-08-24 13:45:00,11.586,11.697,11.539,11.679,1900000.0
2007-08-24 13:50:00,11.697,11.732,11.543,11.69,1500000.0
2007-08-24 13:55:00,11.639,11.695,11.533,11.695,1400000.0
2007-08-24 14:00:00,11.658,11.69,11.546,11.657,1150000.0
2007-08-24 14:05:00,11.673,11.704,11.526,11.567,1650000.0
2007-08-24 14:10:00,11.576,11.688,11.544,11.663,1600000.0
2007-08-24 14:15:00,11.549,11.7,11.51,11.664,2250000.0
2007-08-24 14:20:00,11.588,11.7,11.549,11.65,1400000.0
2007-08-24 14:25:00,11.561,11.696,11.544,11.55,1850000.0
2007-08-24 14:30:00,11.618,11.686,11.516,11.603,1900000.0
2007-08-24 14:35:00,11.644,11.711,11.522,11.642,2300000.0
2007-08-24 14:40:00,11.663,11.667,11.466,11.599,2250000.0
2007-08-24 14:45:00,11.608,11.68,11.473,11.473,2000000.0
2007-08-24 14:50:00,11.514,11.645,11.472,11.634,2150000.0
2007-08-24 14:55:00,11.62,11.673,11.514,11.666,1950000.0
2007-08-24 15:00:00,11.52,11.686,11.488,11.598,2200000.0
2007-08-24 15:05:00,11.511,11.697,11.502,11.541,2100000.0
2007-08-24 15:10:00,11.585,11.71,11.521,11.601,1900000.0
2007-08-24 15:15:00,11.574,11.694,11.492,11.523,1750000.0
2007-08-24 15:20:00,11.56,11.68,11.518,11.629,2200000.0
2007-08-24 15:25:00,11.579,11.666,11.497,11.548,1900000.0
2007-08-24 15:30:00,11.593,11.663,11.502,11.62,2300000.0
2007-08-24 15:35:00,11.594,11.677,11.468,11.613,2300000.0
2007-08-24 15:40:00,11.505,11.633,11.444,11.601,2100000.0
2007-08-24 15:45:00,11.601,11.63,11.468,11.622,1850000.0
2007-08-24 15:50:00,11.628,11.63,11.467,11.626,2350000.0
2007-08-24 15:55:00,11.466,11.645,11.465,11.511,2200000.0
2007-08-24 16:00:00,11.535,11.65,11.466,11.595,2000000.0
2007-08-24 16:05:00,11.652,11.69,11.503,11.689,2050000.0
2007-08-24 16:10:00,11.549,11.666,11.487,11.527,1600000.0
2007-08-24 16:15:00,11.62,11.735,11.53,11.663,2050000.0
2007-08-24 16:20:00,11.547,11.648,11.504,11.582,2000000.0
2007-08-24 16:25:00,11.52,11.712,11.52,11.574,1900000.0
2007-08-24 16:30:00,11.576,11.684,11.491,11.651,2300000.0
2007-08-24 16:35:00,11.576,11.693,11.494,11.618,2100000.0
2007-08-24 16:40:00,11.562,11.692,11.534,11.646,2000000.0
2007-08-24 16:45:00,11.589,11.65,11.483,11.483,2200000.0
2007-08-24 16:50:00,11.606,11.675,11.475,11.608,2100000.0
2007-08-24 16:55:00,11.636,11.684,11.52,11.555,2150000.0
2007-08-24 17:00:00,11.598,11.647,11.512,11.586,1700000.0
2007-08-24 17:05:00,11.638,11.696,11.462,11.554,2050000.0
2007-08-24 17:10:00,11.621,11.691,11.517,11.652,2250000.0
2007-08-24 17:15:00,11.543,11.678,11.489,11.592,1950000.0
2007-08-24 17:20:00,11.613,11.673,11.532,11.671,1900000.0
2007-08-24 17:25:00,11.621,11.696,11.536,11.654,2250000.0
2007-08-24 17:30:00,11.592,11.688,11.526,11.587,2150000.0
2007-08-24 17:35:00,11.612,11.689,11.52,11.574,2150000.0
2007-08-24 17:40:00,11.582,11.718,11.546,11.639,2100000.0
2007-08-24 17:45:00,11.586,11.707,11.476,11.701,1850000.0
2007-08-24 17:50:00,11.706,11.751,11.57,11.714,2050000.0
2007-08-24 17:55:00,11.743,11.768,11.614,11.751,1850000.0
2007-08-24 18:00:00,11.763,11.952,11.713,11.82,2200000.0
2007-08-24 18:05:00,11.875,11.931,11.769,11.886,2900000.0
2007-08-24 18:10:00,11.847,11.907,11.714,11.863,2200000.0
2007-08-24 18:15:00,11.793,11.959,11.736,11.901,2100000.0
2007-08-24 18:20:00,11.781,11.922,11.731,11.862,1900000.0
2007-08-24 18:25:00,11.826,11.91,11.771,11.83,2050000.0
2007-08-24 18:30:00,11.861,11.922,11.753,11.89,3150000.0
2007-08-24 18:35:00,11.844,11.92,11.785,11.871,2150000.0
2007-08-24 18:40:00,11.853,11.919,11.771,11.883,1750000.0
2007-08-24 18:45:00,11.837,11.972,11.776,11.92,1950000.0
2007-08-24 18:50:00,11.911,11.971,11.827,11.946,1650000.0
2007-08-24 18:55:00,11.806,11.987,11.806,11.906,2150000.0
2007-08-24 19:00:00,11.891,11.965,11.794,11.904,2200000.0
2007-08-24 19:05:00,11.842,11.955,11.773,11.868,1950000.0
2007-08-24 19:10:00,11.922,11.959,11.819,11.939,2100000.0
2007-08-24 19:15:00,11.91,11.969,11.821,11.873,2000000.0
2007-08-24 19:20:00,11.834,11.991,11.759,11.821,1950000.0
2007-08-24 19:25:00,11.871,11.939,11.745,11.833,2150000.0
2007-08-24 19:30:00,11.777,11.934,11.739,11.904,1550000.0
2007-08-24 19:35:00,11.902,11.923,11.777,11.791,1700000.0
2007-08-24 19:40:00,11.797,11.924,11.777,11.877,1950000.0
2007-08-24 19:45:00,11.912,11.915,11.776,11.915,1600000.0
2007-08-24 19:50:00,11.805,11.906,11.779,11.898,1200000.0
2007-08-24 19:55:00,11.807,11.946,11.754,11.79,1750000.0
2007-08-24 20:00:00,11.87,11.957,11.786,11.891,1100000.0
2007-08-24 20:05:00,11.748,11.92,11.748,11.898,1600000.0
2007-08-24 20:10:00,11.831,11.931,11.776,11.805,1300000.0
2007-08-24 20:15:00,11.848,11.897,11.746,11.788,1300000.0
2007-08-24 20:20:00,11.755,11.889,11.755,11.864,1100000.0
2007-08-24 20:25:00,11.823,11.917,11.78,11.873,900000.0
2007-08-24 20:30:00,11.769,11.919,11.766,11.811,950000.0
2007-08-24 20:35:00,11.885,11.924,11.779,11.897,900000.0
2007-08-24 20:40:00,11.893,11.893,11.743,11.814,750000.0
2007-08-24 20:45:00,11.863,11.91,11.72,11.768,1300000.0
2007-08-24 20:50:00,11.872,11.922,11.722,11.866,1300000.0
2007-08-24 20:55:00,11.809,11.922,11.796,11.803,850000.0
2007-08-24 21:00:00,11.872,11.961,11.776,11.78,950000.0
2007-08-24 21:05:00,11.783,11.894,11.783,11.894,250000.0
2007-08-24 21:10:00,11.786,11.905,11.767,11.795,600000.0
2007-08-24 21:15:00,11.914,11.925,11.838,11.925,200000.0
2007-08-24 21:20:00,11.789,11.919,11.789,11.82,650000.0
2007-08-24 21:25:00,11.896,11.896,11.792,11.881,250000.0
2007-08-24 21:30:00,11.846,11.899,11.747,11.769,850000.0
2007-08-24 21:35:00,11.867,11.923,11.823,11.881,650000.0
2007-08-24 21:40:00,11.839,11.932,11.827,11.874,500000.0
2007-08-24 21:45:00,11.918,11.984,11.815,11.82,1400000.0
2007-08-24 21:50:00,11.891,11.91,11.754,11.82,1050000.0
2007-08-24 21:55:00,11.881,11.912,11.767,11.882,1150000.0
2007-08-24 22:00:00,11.787,11.975,11.754,11.809,2050000.0
2007-08-24 22:05:00,11.924,11.945,11.774,11.908,1650000.0
2007-08-24 22:10:00,11.903,11.948,11.785,11.913,1950000.0
2007-08-24 22:15:00,11.831,11.916,11.816,11.905,700000.0
2007-08-24 22:20:00,11.916,11.923,11.796,11.853,750000.0
2007-08-24 22:25:00,11.876,11.915,11.854,11.854,150000.0
2007-08-24 22:30:00,11.937,11.95,11.797,11.856,750000.0
2007-08-24 22:35:00,11.909,11.939,11.896,11.896,200000.0
2007-08-24 22:40:00,11.924,11.924,11.781,11.809,350000.0
2007-08-24 22:50:00,11.938,11.938,11.839,11.895,450000.0
2007-08-24 22:55:00,11.929,11.929,11.785,11.906,1150000.0
2007-08-26 23:00:00,11.933,11.933,11.83,11.83,350000.0
2007-08-26 23:05:00,11.927,11.927,11.81,11.822,350000.0
2007-08-26 23:10:00,11.793,11.909,11.793,11.875,200000.0
2007-08-26 23:20:00,11.933,11.933,11.808,11.817,650000.0
2007-08-26 23:25:00,11.93,11.941,11.825,11.844,400000.0
2007-08-26 23:30:00,11.933,11.953,11.83,11.896,800000.0
2007-08-26 23:40:00,11.932,11.953,11.83,11.857,500000.0
2007-08-26 23:50:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 00:00:00,11.907,11.907,11.759,11.894,800000.0
2007-08-27 00:05:00,11.87,11.91,11.802,11.896,450000.0
2007-08-27 00:10:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 00:15:00,11.865,11.911,11.784,11.909,1000000.0
2007-08-27 00:20:00,11.889,11.892,11.764,11.882,700000.0
2007-08-27 00:25:00,11.803,11.868,11.803,11.868,100000.0
2007-08-27 00:30:00,11.889,11.942,11.806,11.846,750000.0
2007-08-27 00:35:00,11.855,11.889,11.783,11.889,450000.0
2007-08-27 00:40:00,11.785,11.933,11.785,11.917,600000.0
2007-08-27 00:45:00,11.923,11.923,11.82,11.883,450000.0
2007-08-27 00:50:00,11.923,11.923,11.82,11.889,800000.0
2007-08-27 00:55:00,11.868,11.915,11.782,11.866,650000.0
2007-08-27 01:00:00,11.832,11.906,11.832,11.846,400000.0
2007-08-27 01:10:00,11.923,11.923,11.769,11.796,700000.0
2007-08-27 01:15:00,11.91,11.946,11.792,11.904,950000.0
2007-08-27 01:20:00,11.855,11.929,11.818,11.875,900000.0
2007-08-27 01:25:00,11.9,11.927,11.781,11.872,1150000.0
2007-08-27 01:30:00,11.85,11.938,11.835,11.835,550000.0
2007-08-27 01:35:00,11.856,11.963,11.81,11.893,1500000.0
2007-08-27 01:40:00,11.797,11.914,11.741,11.849,1000000.0
2007-08-27 01:45:00,11.861,11.901,11.784,11.893,1050000.0
2007-08-27 01:50:00,11.896,11.903,11.781,11.884,1050000.0
2007-08-27 01:55:00,11.886,11.912,11.794,11.887,1150000.0
2007-08-27 02:00:00,11.906,11.92,11.768,11.817,700000.0
2007-08-27 02:05:00,11.882,11.923,11.785,11.828,1050000.0
2007-08-27 02:10:00,11.811,11.93,11.781,11.905,1400000.0
2007-08-27 02:15:00,11.914,11.914,11.77,11.877,950000.0
2007-08-27 02:20:00,11.823,11.883,11.781,11.883,600000.0
2007-08-27 02:25:00,11.776,11.922,11.776,11.913,850000.0
2007-08-27 02:30:00,11.834,11.949,11.781,11.891,1550000.0
2007-08-27 02:35:00,11.855,11.908,11.783,11.805,800000.0
2007-08-27 02:40:00,11.915,11.93,11.813,11.836,800000.0
2007-08-27 02:45:00,11.919,11.919,11.797,11.877,850000.0
2007-08-27 02:50:00,11.914,11.914,11.753,11.861,650000.0
2007-08-27 02:55:00,11.835,11.944,11.739,11.803,1500000.0
2007-08-27 03:00:00,11.819,11.906,11.693,11.787,1400000.0
2007-08-27 03:05:00,11.893,11.893,11.79,11.79,350000.0
2007-08-27 03:10:00,11.897,11.897,11.736,11.764,700000.0
2007-08-27 03:15:00,11.895,11.895,11.792,11.792,350000.0
2007-08-27 03:20:00,11.903,11.903,11.8,11.8,350000.0
2007-08-27 03:25:00,11.879,11.902,11.743,11.8,600000.0
2007-08-27 03:30:00,11.924,11.924,11.789,11.792,700000.0
2007-08-27 03:35:00,11.873,11.901,11.748,11.886,950000.0
2007-08-27 03:40:00,11.835,11.904,11.82,11.821,550000.0
2007-08-27 03:45:00,11.816,11.917,11.759,11.817,600000.0
2007-08-27 03:50:00,11.902,11.933,11.787,11.909,450000.0
2007-08-27 04:00:00,11.903,11.923,11.8,11.825,700000.0
2007-08-27 04:05:00,11.902,11.959,11.826,11.826,650000.0
2007-08-27 04:10:00,11.912,11.912,11.796,11.797,600000.0
2007-08-27 04:15:00,11.878,11.902,11.771,11.899,400000.0
2007-08-27 04:20:00,11.912,11.933,11.81,11.836,550000.0
2007-08-27 04:25:00,11.943,11.943,11.844,11.844,350000.0
2007-08-27 04:30:00,11.797,11.927,11.751,11.819,1150000.0
2007-08-27 04:35:00,11.893,11.909,11.765,11.866,750000.0
2007-08-27 04:40:00,11.829,11.923,11.784,11.82,500000.0
2007-08-27 04:50:00,11.913,11.913,11.81,11.81,350000.0
2007-08-27 04:55:00,11.847,11.885,11.765,11.823,850000.0
2007-08-27 05:00:00,11.919,11.919,11.79,11.79,700000.0
2007-08-27 05:05:00,11.776,11.878,11.76,11.828,350000.0
2007-08-27 05:10:00,11.894,11.902,11.754,11.868,450000.0
2007-08-27 05:20:00,11.889,11.911,11.786,11.907,400000.0
2007-08-27 05:25:00,11.895,11.901,11.767,11.884,300000.0
2007-08-27 05:30:00,11.809,11.915,11.809,11.812,600000.0
2007-08-27 05:35:00,11.923,11.923,11.82,11.82,350000.0
2007-08-27 05:40:00,11.923,11.923,11.82,11.878,450000.0
2007-08-27 05:45:00,11.905,11.913,11.767,11.81,700000.0
2007-08-27 05:50:00,11.913,11.913,11.81,11.81,700000.0
2007-08-27 05:55:00,11.92,11.92,11.793,11.899,800000.0
2007-08-27 06:00:00,11.874,11.874,11.804,11.804,100000.0
2007-08-27 06:05:00,11.81,11.886,11.774,11.777,650000.0
2007-08-27 06:10:00,11.898,11.898,11.747,11.847,450000.0
2007-08-27 06:15:00,11.923,11.923,11.769,11.811,1150000.0
2007-08-27 06:20:00,11.857,11.857,11.857,11.857,50000.0
2007-08-27 06:25:00,11.822,11.893,11.79,11.79,600000.0
2007-08-27 06:30:00,11.912,11.928,11.773,11.825,1100000.0
2007-08-27 06:35:00,11.862,11.902,11.757,11.861,1100000.0
2007-08-27 06:40:00,11.833,11.894,11.77,11.778,1350000.0
2007-08-27 06:45:00,11.838,11.921,11.799,11.893,1200000.0
2007-08-27 06:50:00,11.922,11.922,11.755,11.848,900000.0
2007-08-27 06:55:00,11.827,11.922,11.748,11.869,1700000.0
2007-08-27 07:00:00,11.858,11.862,11.743,11.849,650000.0
2007-08-27 07:05:00,11.881,11.883,11.745,11.788,900000.0
2007-08-27 07:10:00,11.828,11.878,11.777,11.801,350000.0
2007-08-27 07:15:00,11.727,11.915,11.727,11.895,1750000.0
2007-08-27 07:20:00,11.881,11.937,11.764,11.896,1200000.0
2007-08-27 07:25:00,11.817,11.899,11.731,11.782,1700000.0
2007-08-27 07:30:00,11.818,11.895,11.748,11.828,1250000.0
2007-08-27 07:35:00,11.805,11.925,11.748,11.761,1050000.0
2007-08-27 07:40:00,11.869,11.934,11.734,11.789,1050000.0
2007-08-27 07:45:00,11.842,11.881,11.738,11.881,1100000.0
2007-08-27 07:50:00,11.835,11.914,11.759,11.869,1300000.0
2007-08-27 07:55:00,11.831,11.926,11.73,11.874,1950000.0
2007-08-27 08:00:00,11.883,11.923,11.735,11.881,1500000.0
2007-08-27 08:05:00,11.856,11.904,11.751,11.852,1050000.0
2007-08-27 08:10:00,11.812,11.927,11.736,11.869,1350000.0
2007-08-27 08:15:00,11.837,11.919,11.769,11.795,1450000.0
2007-08-27 08:20:00,11.804,11.912,11.784,11.838,850000.0
2007-08-27 08:25:00,11.857,11.939,11.751,11.751,1300000.0
2007-08-27 08:30:00,11.872,11.91,11.745,11.884,1050000.0
2007-08-27 08:35:00,11.93,11.947,11.732,11.774,1050000.0
2007-08-27 08:40:00,11.829,11.927,11.74,11.865,1150000.0
2007-08-27 08:45:00,11.866,11.923,11.79,11.914,1250000.0
2007-08-27 08:50:00,11.83,11.936,11.759,11.922,1150000.0
2007-08-27 08:55:00,11.855,11.949,11.776,11.867,950000.0
2007-08-27 09:00:00,11.828,11.93,11.772,11.826,950000.0
2007-08-27 09:05:00,11.806,11.958,11.801,11.914,2050000.0
2007-08-27 09:10:00,11.886,11.936,11.785,11.887,1150000.0
2007-08-27 09:15:00,11.943,11.943,11.84,11.883,450000.0
2007-08-27 09:20:00,11.821,11.938,11.756,11.892,1350000.0
2007-08-27 09:25:00,11.841,11.96,11.823,11.943,1100000.0
2007-08-27 09:30:00,11.858,11.928,11.808,11.857,1100000.0
2007-08-27 09:35:00,11.939,11.962,11.804,11.935,1800000.0
2007-08-27 09:40:00,11.835,11.971,11.8,11.851,1550000.0
2007-08-27 09:45:00,11.889,11.943,11.757,11.772,2200000.0
2007-08-27 09:50:00,11.937,12.002,11.807,11.918,1800000.0
2007-08-27 09:55:00,11.829,11.972,11.804,11.897,1950000.0
2007-08-27 10:00:00,11.932,11.932,11.778,11.917,1700000.0
2007-08-27 10:05:00,11.834,11.948,11.834,11.859,650000.0
2007-08-27 10:10:00,11.918,11.918,11.807,11.905,300000.0
2007-08-27 10:15:00,11.934,11.956,11.77,11.944,950000.0
2007-08-27 10:20:00,11.854,11.949,11.817,11.922,1250000.0
2007-08-27 10:25:00,11.832,11.961,11.803,11.84,1200000.0
2007-08-27 10:30:00,11.882,11.931,11.773,11.881,750000.0
2007-08-27 10:35:00,11.96,11.962,11.805,11.808,1300000.0
2007-08-27 10:40:00,11.81,11.939,11.777,11.837,1750000.0
2007-08-27 10:45:00,11.795,11.949,11.795,11.936,800000.0
2007-08-27 10:50:00,11.884,11.939,11.776,11.804,1850000.0
2007-08-27 10:55:00,11.897,11.941,11.743,11.743,2450000.0
2007-08-27 11:00:00,11.844,11.932,11.786,11.841,1400000.0
2007-08-27 11:05:00,11.95,11.984,11.763,11.882,1500000.0
2007-08-27 11:10:00,11.776,11.939,11.77,11.936,2000000.0
2007-08-27 11:15:00,11.936,11.936,11.737,11.922,900000.0
2007-08-27 11:20:00,11.92,11.936,11.791,11.832,1000000.0
2007-08-27 11:25:00,11.865,11.973,11.771,11.843,1950000.0
2007-08-27 11:30:00,11.77,11.941,11.77,11.899,1150000.0
2007-08-27 11:35:00,11.879,11.947,11.772,11.835,2150000.0
2007-08-27 11:40:00,11.903,11.932,11.778,11.877,1150000.0
2007-08-27 11:45:00,11.8,11.954,11.757,11.871,1900000.0
2007-08-27 11:50:00,11.873,11.928,11.781,11.928,1300000.0
2007-08-27 11:55:00,11.869,11.974,11.802,11.864,1500000.0
2007-08-27 12:00:00,11.889,11.989,11.786,11.909,2200000.0
2007-08-27 12:05:00,11.899,11.936,11.777,11.841,1800000.0
2007-08-27 12:10:00,11.895,11.938,11.785,11.916,1700000.0
2007-08-27 12:15:00,11.854,11.927,11.768,11.792,1700000.0
2007-08-27 12:20:00,11.85,11.934,11.78,11.888,1500000.0
2007-08-27 12:25:00,11.928,11.952,11.791,11.931,1950000.0
2007-08-27 12:30:00,11.899,11.931,11.817,11.909,1300000.0
2007-08-27 12:35:00,11.909,11.942,11.777,11.891,1150000.0
2007-08-27 12:40:00,11.894,11.926,11.793,11.806,1200000.0
2007-08-27 12:45:00,11.818,11.928,11.794,11.903,900000.0
2007-08-27 12:50:00,11.809,11.973,11.809,11.868,1350000.0
2007-08-27 12:55:00,11.812,11.934,11.786,11.902,1300000.0
2007-08-27 13:00:00,11.872,11.917,11.783,11.853,950000.0
2007-08-27 13:05:00,11.865,11.949,11.762,11.821,2000000.0
2007-08-27 13:10:00,11.861,11.944,11.756,11.936,1700000.0
2007-08-27 13:15:00,11.852,11.94,11.788,11.861,1150000.0
2007-08-27 13:20:00,11.847,11.977,11.791,11.945,1650000.0
2007-08-27 13:25:00,11.936,11.96,11.808,11.918,1700000.0
2007-08-27 13:30:00,11.819,11.963,11.819,11.926,1400000.0
2007-08-27 13:35:00,11.884,11.975,11.827,11.949,850000.0
2007-08-27 13:40:00,11.908,12.004,11.824,11.939,1000000.0
2007-08-27 13:45:00,11.827,11.951,11.779,11.894,1550000.0
2007-08-27 13:50:00,11.802,11.95,11.795,11.849,1100000.0
2007-08-27 13:55:00,11.877,11.921,11.757,11.91,1350000.0
2007-08-27 14:00:00,11.877,11.955,11.788,11.945,1450000.0
2007-08-27 14:05:00,11.909,11.961,11.773,11.783,1950000.0
2007-08-27 14:10:00,11.774,11.89,11.767,11.889,1000000.0
2007-08-27 14:15:00,11.784,11.956,11.767,11.906,2100000.0
2007-08-27 14:20:00,11.803,11.918,11.768,11.792,1300000.0
2007-08-27 14:25:00,11.788,11.926,11.746,11.79,1900000.0
2007-08-27 14:30:00,11.854,11.899,11.751,11.83,1300000.0
2007-08-27 14:35:00,11.79,11.901,11.682,11.799,1900000.0
2007-08-27 14:40:00,11.822,11.844,11.688,11.814,2250000.0
2007-08-27 14:45:00,11.787,11.927,11.74,11.74,2000000.0
2007-08-27 14:50:00,11.743,11.868,11.695,11.833,2150000.0
2007-08-27 14:55:00,11.801,11.873,11.699,11.858,2050000.0
2007-08-27 15:00:00,11.787,11.868,11.667,11.776,2150000.0
2007-08-27 15:05:00,11.723,11.862,11.72,11.747,2100000.0
2007-08-27 15:10:00,11.764,11.874,11.688,11.874,1800000.0
2007-08-27 15:15:00,11.76,11.899,11.718,11.733,1700000.0
2007-08-27 15:20:00,11.798,11.922,11.763,11.896,2200000.0
2007-08-27 15:25:00,11.817,11.899,11.757,11.784,1400000.0
2007-08-27 15:30:00,11.85,11.921,11.749,11.861,2300000.0
2007-08-27 15:35:00,11.838,11.899,11.719,11.847,2300000.0
2007-08-27 15:40:00,11.736,11.849,11.7,11.842,1800000.0
2007-08-27 15:45:00,11.834,11.899,11.713,11.84,1850000.0
2007-08-27 15:50:00,11.845,11.845,11.678,11.704,2250000.0
2007-08-27 15:55:00,11.692,11.867,11.692,11.741,2100000.0
2007-08-27 16:00:00,11.827,11.86,11.676,11.792,2000000.0
2007-08-27 16:05:00,11.833,11.858,11.699,11.821,1950000.0
2007-08-27 16:10:00,11.713,11.854,11.711,11.711,2200000.0
2007-08-27 16:15:00,11.807,11.828,11.678,11.793,2250000.0
2007-08-27 16:20:00,11.662,11.808,11.658,11.704,1950000.0
2007-08-27 16:25:00,11.785,11.786,11.631,11.713,1800000.0
2007-08-27 16:30:00,11.708,11.808,11.653,11.768,2350000.0
2007-08-27 16:35:00,11.732,11.819,11.653,11.807,1800000.0
2007-08-27 16:40:00,11.684,11.835,11.64,11.754,2250000.0
2007-08-27 16:45:00,11.714,11.791,11.612,11.637,2300000.0
2007-08-27 16:50:00,11.707,11.791,11.615,11.723,1800000.0
2007-08-27 16:55:00,11.636,11.804,11.636,11.681,2300000.0
2007-08-27 17:00:00,11.691,11.79,11.631,11.707,1600000.0
2007-08-27 17:05:00,11.756,11.832,11.578,11.637,1750000.0
2007-08-27 17:10:00,11.737,11.774,11.606,11.714,2350000.0
2007-08-27 17:15:00,11.61,11.747,11.563,11.632,2100000.0
2007-08-27 17:20:00,11.68,11.768,11.596,11.669,2050000.0
2007-08-27 17:25:00,11.704,11.764,11.59,11.741,2150000.0
2007-08-27 17:30:00,11.724,11.785,11.567,11.634,2050000.0
2007-08-27 17:35:00,11.69,11.748,11.594,11.619,2150000.0
2007-08-27 17:40:00,11.639,11.738,11.595,11.681,2050000.0
2007-08-27 17:45:00,11.629,11.742,11.6,11.681,1950000.0
2007-08-27 17:50:00,11.609,11.743,11.593,11.709,1400000.0
2007-08-27 17:55:00,11.731,11.74,11.594,11.723,1300000.0
2007-08-27 18:00:00,11.694,11.734,11.573,11.609,2200000.0
2007-08-27 18:05:00,11.678,11.787,11.58,11.709,2900000.0
2007-08-27 18:10:00,11.678,11.746,11.566,11.721,2200000.0
2007-08-27 18:15:00,11.744,11.819,11.612,11.752,2200000.0
2007-08-27 18:20:00,11.676,11.759,11.608,11.646,1050000.0
2007-08-27 18:25:00,11.662,11.752,11.609,11.656,2050000.0
2007-08-27 18:30:00,11.701,11.761,11.58,11.71,3150000.0
2007-08-27 18:35:00,11.658,11.728,11.585,11.663,1700000.0
2007-08-27 18:40:00,11.651,11.706,11.577,11.692,1200000.0
2007-08-27 18:45:00,11.662,11.756,11.604,11.729,1750000.0
2007-08-27 18:50:00,11.623,11.735,11.587,11.638,2100000.0
2007-08-27 18:55:00,11.633,11.767,11.595,11.651,1850000.0
2007-08-27 19:00:00,11.635,11.767,11.573,11.71,1950000.0
2007-08-27 19:05:00,11.611,11.724,11.573,11.634,1500000.0
2007-08-27 19:10:00,11.721,11.763,11.614,11.741,2000000.0
2007-08-27 19:15:00,11.739,11.774,11.554,11.694,1250000.0
2007-08-27 19:20:00,11.707,11.743,11.602,11.631,1550000.0
2007-08-27 19:25:00,11.711,11.736,11.585,11.654,1850000.0
2007-08-27 19:30:00,11.636,11.758,11.589,11.714,2100000.0
2007-08-27 19:35:00,11.718,11.75,11.569,11.575,1600000.0
2007-08-27 19:40:00,11.61,11.732,11.582,11.7,2000000.0
2007-08-27 19:45:00,11.723,11.749,11.621,11.744,650000.0
2007-08-27 19:50:00,11.698,11.749,11.605,11.734,1600000.0
2007-08-27 19:55:00,11.617,11.812,11.601,11.61,2100000.0
2007-08-27 20:00:00,11.682,11.759,11.589,11.72,1250000.0
2007-08-27 20:05:00,11.641,11.783,11.603,11.748,1500000.0
2007-08-27 20:10:00,11.648,11.746,11.581,11.63,1300000.0
2007-08-27 20:15:00,11.721,11.721,11.586,11.711,900000.0
2007-08-27 20:20:00,11.731,11.747,11.593,11.726,1350000.0
2007-08-27 20:25:00,11.715,11.752,11.62,11.738,1250000.0
2007-08-27 20:30:00,11.648,11.767,11.629,11.731,1100000.0
2007-08-27 20:35:00,11.739,11.74,11.602,11.644,800000.0
2007-08-27 20:40:00,11.669,11.722,11.608,11.684,1200000.0
2007-08-27 20:45:00,11.649,11.816,11.593,11.608,1200000.0
2007-08-27 20:50:00,11.72,11.732,11.59,11.713,900000.0
2007-08-27 20:55:00,11.64,11.771,11.61,11.63,800000.0
2007-08-27 21:00:00,11.689,11.742,11.631,11.691,750000.0
2007-08-27 21:05:00,11.603,11.714,11.603,11.614,750000.0
2007-08-27 21:10:00,11.617,11.741,11.613,11.741,350000.0
2007-08-27 21:15:00,11.744,11.744,11.668,11.673,150000.0
2007-08-27 21:20:00,11.629,11.763,11.629,11.65,1000000.0
2007-08-27 21:25:00,11.708,11.708,11.593,11.593,700000.0
2007-08-27 21:30:00,11.676,11.747,11.598,11.639,1250000.0
2007-08-27 21:35:00,11.593,11.739,11.58,11.608,1500000.0
2007-08-27 21:40:00,11.659,11.706,11.585,11.702,700000.0
2007-08-27 21:45:00,11.738,11.764,11.605,11.605,1000000.0
2007-08-27 21:50:00,11.667,11.771,11.627,11.633,550000.0
2007-08-27 21:55:00,11.681,11.732,11.597,11.697,1000000.0
2007-08-27 22:00:00,11.66,11.752,11.593,11.653,900000.0
2007-08-27 22:05:00,11.752,11.752,11.61,11.706,700000.0
2007-08-27 22:10:00,11.704,11.74,11.637,11.637,400000.0
2007-08-27 22:15:00,11.67,11.73,11.594,11.719,1100000.0
2007-08-27 22:20:00,11.731,11.75,11.652,11.727,550000.0
2007-08-27 22:25:00,11.746,11.746,11.646,11.675,500000.0
2007-08-27 22:30:00,11.731,11.732,11.592,11.729,400000.0
2007-08-27 22:35:00,11.701,11.715,11.633,11.708,300000.0
2007-08-27 22:40:00,11.733,11.733,11.615,11.615,450000.0
2007-08-27 22:45:00,11.649,11.724,11.601,11.669,450000.0
2007-08-27 22:50:00,11.68,11.748,11.64,11.647,650000.0
2007-08-27 22:55:00,11.701,11.701,11.596,11.699,250000.0
2007-08-27 23:00:00,11.739,11.739,11.612,11.69,600000.0
2007-08-27 23:05:00,11.728,11.728,11.624,11.698,750000.0
2007-08-27 23:10:00,11.651,11.721,11.564,11.701,1650000.0
2007-08-27 23:15:00,11.67,11.708,11.602,11.696,450000.0
2007-08-27 23:20:00,11.604,11.646,11.604,11.646,150000.0
2007-08-27 23:30:00,11.723,11.723,11.62,11.62,350000.0
2007-08-27 23:35:00,11.703,11.715,11.565,11.683,450000.0
2007-08-27 23:40:00,11.722,11.722,11.62,11.62,150000.0
2007-08-27 23:50:00,11.743,11.772,11.64,11.676,700000.0
2007-08-27 23:55:00,11.751,11.751,11.717,11.717,100000.0
2007-08-28 00:00:00,11.591,11.709,11.553,11.575,1050000.0
2007-08-28 00:05:00,11.65,11.685,11.566,11.566,950000.0
2007-08-28 00:10:00,11.654,11.709,11.524,11.681,1200000.0
2007-08-28 00:15:00,11.623,11.702,11.563,11.667,1100000.0
2007-08-28 00:20:00,11.568,11.674,11.564,11.674,1000000.0
2007-08-28 00:25:00,11.667,11.667,11.598,11.598,150000.0
2007-08-28 00:30:00,11.661,11.697,11.564,11.697,500000.0
2007-08-28 00:35:00,11.673,11.683,11.557,11.58,850000.0
2007-08-28 00:40:00,11.639,11.664,11.546,11.645,1000000.0
2007-08-28 00:45:00,11.706,11.706,11.581,11.59,650000.0
2007-08-28 00:50:00,11.692,11.702,11.535,11.607,800000.0
2007-08-28 00:55:00,11.652,11.695,11.552,11.672,1050000.0
2007-08-28 01:00:00,11.635,11.723,11.62,11.62,450000.0
2007-08-28 01:05:00,11.703,11.72,11.6,11.623,700000.0
2007-08-28 01:10:00,11.703,11.716,11.6,11.616,700000.0
2007-08-28 01:15:00,11.714,11.714,11.57,11.687,900000.0
2007-08-28 01:20:00,11.648,11.691,11.574,11.686,1500000.0
2007-08-28 01:25:00,11.648,11.706,11.542,11.687,900000.0
2007-08-28 01:30:00,11.713,11.73,11.61,11.632,700000.0
2007-08-28 01:40:00,11.58,11.714,11.519,11.611,950000.0
2007-08-28 01:45:00,11.72,11.72,11.617,11.617,350000.0
2007-08-28 01:50:00,11.694,11.704,11.586,11.648,1100000.0
2007-08-28 01:55:00,11.596,11.688,11.563,11.674,1200000.0
2007-08-28 02:00:00,11.661,11.729,11.628,11.628,500000.0
2007-08-28 02:05:00,11.629,11.686,11.58,11.686,650000.0
2007-08-28 02:10:00,11.602,11.745,11.6,11.73,1250000.0
2007-08-28 02:15:00,11.609,11.731,11.584,11.657,950000.0
2007-08-28 02:20:00,11.683,11.727,11.612,11.67,250000.0
2007-08-28 02:25:00,11.7,11.715,11.564,11.676,950000.0
2007-08-28 02:30:00,11.67,11.751,11.573,11.679,1350000.0
2007-08-28 02:35:00,11.682,11.747,11.589,11.589,850000.0
2007-08-28 02:40:00,11.66,11.751,11.589,11.616,750000.0
2007-08-28 02:45:00,11.705,11.734,11.599,11.707,1700000.0
2007-08-28 02:50:00,11.699,11.729,11.593,11.711,1250000.0
2007-08-28 02:55:00,11.68,11.741,11.589,11.711,1450000.0
2007-08-28 03:00:00,11.585,11.713,11.579,11.607,450000.0
2007-08-28 03:05:00,11.696,11.723,11.62,11.62,600000.0
2007-08-28 03:10:00,11.723,11.735,11.62,11.632,700000.0
2007-08-28 03:15:00,11.733,11.733,11.63,11.63,350000.0
2007-08-28 03:20:00,11.654,11.759,11.58,11.695,1100000.0
2007-08-28 03:25:00,11.705,11.744,11.64,11.647,1000000.0
2007-08-28 03:30:00,11.664,11.77,11.664,11.674,400000.0
2007-08-28 03:35:00,11.654,11.766,11.645,11.719,1150000.0
2007-08-28 03:40:00,11.659,11.763,11.606,11.65,1050000.0
2007-08-28 03:45:00,11.657,11.756,11.615,11.623,1150000.0
2007-08-28 03:50:00,11.742,11.747,11.604,11.615,700000.0
2007-08-28 03:55:00,11.734,11.734,11.64,11.695,300000.0
2007-08-28 04:00:00,11.642,11.758,11.586,11.746,1450000.0
2007-08-28 04:10:00,11.743,11.743,11.59,11.635,700000.0
2007-08-28 04:15:00,11.697,11.737,11.6,11.624,450000.0
2007-08-28 04:20:00,11.752,11.763,11.65,11.663,500000.0
2007-08-28 04:25:00,11.766,11.766,11.663,11.663,350000.0
2007-08-28 04:30:00,11.753,11.753,11.645,11.645,700000.0
2007-08-28 04:35:00,11.687,11.734,11.624,11.72,450000.0
2007-08-28 04:40:00,11.716,11.756,11.64,11.67,550000.0
2007-08-28 04:45:00,11.704,11.717,11.693,11.715,400000.0
2007-08-28 04:50:00,11.753,11.753,11.65,11.713,450000.0
2007-08-28 04:55:00,11.709,11.741,11.623,11.741,1100000.0
2007-08-28 05:00:00,11.719,11.75,11.647,11.647,400000.0
2007-08-28 05:05:00,11.753,11.753,11.65,11.65,350000.0
2007-08-28 05:10:00,11.77,11.77,11.647,11.647,650000.0
2007-08-28 05:15:00,11.693,11.738,11.628,11.725,450000.0
2007-08-28 05:20:00,11.669,11.724,11.63,11.687,300000.0
2007-08-28 05:25:00,11.771,11.775,11.677,11.73,850000.0
2007-08-28 05:30:00,11.669,11.758,11.652,11.715,700000.0
2007-08-28 05:35:00,11.645,11.743,11.64,11.64,600000.0
2007-08-28 05:40:00,11.763,11.763,11.66,11.755,450000.0
2007-08-28 05:45:00,11.737,11.788,11.626,11.655,900000.0
2007-08-28 05:50:00,11.78,11.78,11.662,11.662,700000.0
2007-08-28 05:55:00,11.7,11.736,11.631,11.692,950000.0
2007-08-28 06:00:00,11.741,11.773,11.608,11.673,1000000.0
2007-08-28 06:05:00,11.65,11.726,11.614,11.617,650000.0
2007-08-28 06:10:00,11.711,11.773,11.63,11.67,650000.0
2007-08-28 06:15:00,11.726,11.745,11.599,11.661,900000.0
2007-08-28 06:20:00,11.671,11.746,11.599,11.641,300000.0
2007-08-28 06:25:00,11.708,11.729,11.587,11.615,900000.0
2007-08-28 06:30:00,11.626,11.776,11.591,11.659,1150000.0
2007-08-28 06:35:00,11.659,11.719,11.55,11.677,1400000.0
2007-08-28 06:40:00,11.741,11.768,11.585,11.696,1300000.0
2007-08-28 06:45:00,11.669,11.765,11.612,11.727,1800000.0
2007-08-28 06:50:00,11.747,11.747,11.604,11.665,1000000.0
2007-08-28 06:55:00,11.657,11.765,11.614,11.721,1350000.0
2007-08-28 07:00:00,11.726,11.741,11.6,11.706,1700000.0
2007-08-28 07:05:00,11.743,11.748,11.6,11.628,1550000.0
2007-08-28 07:10:00,11.607,11.731,11.607,11.689,550000.0
2007-08-28 07:15:00,11.602,11.761,11.594,11.756,1500000.0
2007-08-28 07:20:00,11.631,11.708,11.573,11.67,700000.0
2007-08-28 07:25:00,11.74,11.74,11.613,11.613,1150000.0
2007-08-28 07:30:00,11.644,11.732,11.57,11.614,850000.0
2007-08-28 07:35:00,11.612,11.734,11.572,11.653,700000.0
2007-08-28 07:40:00,11.642,11.759,11.61,11.666,850000.0
2007-08-28 07:45:00,11.615,11.732,11.615,11.719,1350000.0
2007-08-28 07:50:00,11.665,11.783,11.602,11.619,1250000.0
2007-08-28 07:55:00,11.713,11.713,11.568,11.673,1300000.0
2007-08-28 08:00:00,11.693,11.8,11.608,11.694,1000000.0
2007-08-28 08:05:00,11.676,11.694,11.615,11.671,500000.0
2007-08-28 08:10:00,11.743,11.743,11.589,11.681,1100000.0
2007-08-28 08:15:00,11.704,11.73,11.61,11.649,450000.0
2007-08-28 08:20:00,11.702,11.741,11.579,11.579,650000.0
2007-08-28 08:25:00,11.686,11.703,11.583,11.693,950000.0
2007-08-28 08:30:00,11.728,11.772,11.606,11.733,1950000.0
2007-08-28 08:35:00,11.735,11.744,11.603,11.647,1300000.0
2007-08-28 08:40:00,11.642,11.756,11.567,11.594,1100000.0
2007-08-28 08:45:00,11.705,11.761,11.563,11.7,850000.0
2007-08-28 08:50:00,11.681,11.754,11.603,11.637,900000.0
2007-08-28 08:55:00,11.648,11.725,11.574,11.647,1400000.0
2007-08-28 09:00:00,11.673,11.756,11.546,11.721,2050000.0
2007-08-28 09:05:00,11.612,11.746,11.598,11.741,1000000.0
2007-08-28 09:10:00,11.72,11.769,11.588,11.716,1350000.0
2007-08-28 09:15:00,11.716,11.837,11.605,11.711,2450000.0
2007-08-28 09:20:00,11.711,11.82,11.659,11.718,1850000.0
2007-08-28 09:25:00,11.821,11.821,11.668,11.761,1250000.0
2007-08-28 09:30:00,11.724,11.801,11.668,11.709,1550000.0
2007-08-28 09:35:00,11.694,11.814,11.653,11.798,1250000.0
2007-08-28 09:40:00,11.682,11.81,11.593,11.713,2050000.0
2007-08-28 09:45:00,11.712,11.809,11.6,11.6,2000000.0
2007-08-28 09:50:00,11.636,11.755,11.597,11.597,1100000.0
2007-08-28 09:55:00,11.725,11.763,11.627,11.72,800000.0
2007-08-28 10:00:00,11.744,11.78,11.61,11.746,2600000.0
2007-08-28 10:05:00,11.665,11.764,11.591,11.675,2450000.0
2007-08-28 10:10:00,11.716,11.784,11.618,11.742,1550000.0
2007-08-28 10:15:00,11.745,11.81,11.64,11.787,1950000.0
2007-08-28 10:20:00,11.669,11.766,11.599,11.749,2050000.0
2007-08-28 10:25:00,11.669,11.782,11.617,11.747,2500000.0
2007-08-28 10:30:00,11.711,11.788,11.62,11.689,1000000.0
2007-08-28 10:35:00,11.669,11.787,11.576,11.648,1850000.0
2007-08-28 10:40:00,11.751,11.788,11.613,11.636,1850000.0
2007-08-28 10:45:00,11.771,11.776,11.6,11.658,900000.0
2007-08-28 10:50:00,11.749,11.806,11.638,11.697,2350000.0
2007-08-28 10:55:00,11.737,11.829,11.622,11.622,2100000.0
2007-08-28 11:00:00,11.716,11.808,11.659,11.699,1950000.0
2007-08-28 11:05:00,11.791,11.803,11.623,11.749,2150000.0
2007-08-28 11:10:00,11.649,11.791,11.64,11.77,2000000.0
2007-08-28 11:15:00,11.783,11.783,11.622,11.647,950000.0
2007-08-28 11:20:00,11.78,11.795,11.643,11.756,1600000.0
2007-08-28 11:25:00,11.725,11.798,11.646,11.718,2100000.0
2007-08-28 11:30:00,11.747,11.783,11.648,11.758,1400000.0
2007-08-28 11:35:00,11.754,11.793,11.634,11.793,1800000.0
2007-08-28 11:40:00,11.784,11.796,11.633,11.747,1500000.0
2007-08-28 11:45:00,11.693,11.819,11.637,11.747,1800000.0
2007-08-28 11:50:00,11.729,11.786,11.627,11.786,1950000.0
2007-08-28 11:55:00,11.741,11.798,11.641,11.692,1600000.0
2007-08-28 12:00:00,11.749,11.769,11.633,11.743,2600000.0
2007-08-28 12:05:00,11.747,11.783,11.619,11.695,1900000.0
2007-08-28 12:10:00,11.756,11.794,11.608,11.78,1700000.0
2007-08-28 12:15:00,11.699,11.772,11.627,11.657,2100000.0
2007-08-28 12:20:00,11.699,11.799,11.637,11.733,2350000.0
2007-08-28 12:25:00,11.755,11.775,11.616,11.766,1950000.0
2007-08-28 12:30:00,11.76,11.78,11.66,11.66,1250000.0
2007-08-28 12:35:00,11.793,11.807,11.626,11.746,1650000.0
2007-08-28 12:40:00,11.68,11.771,11.613,11.626,1550000.0
2007-08-28 12:45:00,11.674,11.788,11.594,11.675,1750000.0
2007-08-28 12:50:00,11.686,11.805,11.631,11.722,2250000.0
2007-08-28 12:55:00,11.64,11.801,11.64,11.755,1700000.0
2007-08-28 13:00:00,11.695,11.8,11.645,11.648,2200000.0
2007-08-28 13:05:00,11.768,11.842,11.655,11.698,1950000.0
2007-08-28 13:10:00,11.757,11.83,11.665,11.796,2250000.0
2007-08-28 13:15:00,11.726,11.819,11.656,11.714,1900000.0
2007-08-28 13:20:00,11.713,11.841,11.652,11.786,2050000.0
2007-08-28 13:25:00,11.762,11.809,11.631,11.744,1600000.0
2007-08-28 13:30:00,11.718,11.809,11.666,11.683,1050000.0
2007-08-28 13:35:00,11.744,11.834,11.673,11.749,1650000.0
2007-08-28 13:40:00,11.764,11.807,11.668,11.702,1900000.0
2007-08-28 13:45:00,11.706,11.823,11.643,11.751,1950000.0
2007-08-28 13:50:00,11.695,11.812,11.667,11.717,750000.0
2007-08-28 13:55:00,11.735,11.824,11.68,11.824,1650000.0
2007-08-28 14:00:00,11.768,11.815,11.639,11.809,1500000.0
2007-08-28 14:05:00,11.763,11.804,11.634,11.693,1150000.0
2007-08-28 14:10:00,11.7,11.825,11.674,11.679,1250000.0
2007-08-28 14:15:00,11.701,11.862,11.602,11.758,2200000.0
2007-08-28 14:20:00,11.687,11.802,11.659,11.798,1800000.0
2007-08-28 14:25:00,11.679,11.829,11.679,11.714,2050000.0
2007-08-28 14:30:00,11.79,11.838,11.677,11.777,1850000.0
2007-08-28 14:35:00,11.781,11.823,11.683,11.781,2250000.0
2007-08-28 14:40:00,11.809,11.809,11.622,11.785,2250000.0
2007-08-28 14:45:00,11.771,11.832,11.671,11.686,2000000.0
2007-08-28 14:50:00,11.713,11.848,11.622,11.776,2150000.0
2007-08-28 14:55:00,11.746,11.81,11.606,11.761,2450000.0
2007-08-28 15:00:00,11.694,11.794,11.606,11.647,2200000.0
2007-08-28 15:05:00,11.6,11.742,11.589,11.639,2100000.0
2007-08-28 15:10:00,11.647,11.778,11.591,11.635,2150000.0
2007-08-28 15:15:00,11.636,11.768,11.585,11.611,1800000.0
2007-08-28 15:20:00,11.685,11.765,11.626,11.757,2200000.0
2007-08-28 15:25:00,11.644,11.794,11.641,11.677,1600000.0
2007-08-28 15:30:00,11.724,11.772,11.569,11.753,2300000.0
2007-08-28 15:35:00,11.738,11.798,11.622,11.774,2300000.0
2007-08-28 15:40:00,11.65,11.806,11.604,11.733,2250000.0
2007-08-28 15:45:00,11.725,11.752,11.605,11.749,1950000.0
2007-08-28 15:50:00,11.744,11.775,11.604,11.651,2000000.0
2007-08-28 15:55:00,11.631,11.763,11.576,11.656,1950000.0
2007-08-28 16:00:00,11.742,11.761,11.562,11.697,2050000.0
2007-08-28 16:05:00,11.731,11.735,11.568,11.701,2000000.0
2007-08-28 16:10:00,11.68,11.708,11.568,11.664,2100000.0
2007-08-28 16:15:00,11.621,11.738,11.553,11.724,2150000.0
2007-08-28 16:20:00,11.701,11.717,11.581,11.709,2000000.0
2007-08-28 16:25:00,11.577,11.713,11.547,11.627,2000000.0
2007-08-28 16:30:00,11.627,11.754,11.559,11.643,2200000.0
2007-08-28 16:35:00,11.66,11.74,11.562,11.717,2150000.0
2007-08-28 16:40:00,11.636,11.731,11.575,11.712,2250000.0
2007-08-28 16:45:00,11.633,11.717,11.561,11.583,2350000.0
2007-08-28 16:50:00,11.677,11.704,11.548,11.632,1900000.0
2007-08-28 16:55:00,11.598,11.733,11.548,11.627,2350000.0
2007-08-28 17:00:00,11.646,11.716,11.561,11.643,1800000.0
2007-08-28 17:05:00,11.689,11.708,11.526,11.585,2050000.0
2007-08-28 17:10:00,11.665,11.718,11.582,11.683,2000000.0
2007-08-28 17:15:00,11.584,11.704,11.553,11.613,1950000.0
2007-08-28 17:20:00,11.638,11.701,11.534,11.588,1850000.0
2007-08-28 17:25:00,11.612,11.738,11.558,11.728,1800000.0
2007-08-28 17:30:00,11.627,11.716,11.58,11.617,2100000.0
2007-08-28 17:35:00,11.651,11.702,11.536,11.565,1950000.0
2007-08-28 17:40:00,11.596,11.711,11.524,11.635,2050000.0
2007-08-28 17:45:00,11.576,11.68,11.476,11.62,2100000.0
2007-08-28 17:50:00,11.652,11.706,11.524,11.667,1950000.0
2007-08-28 17:55:00,11.673,11.721,11.586,11.715,1500000.0
2007-08-28 18:00:00,11.674,11.818,11.599,11.682,2200000.0
2007-08-28 18:05:00,11.771,11.817,11.644,11.797,2900000.0
2007-08-28 18:10:00,11.742,11.838,11.627,11.82,2200000.0
2007-08-28 18:15:00,11.836,11.899,11.705,11.822,2150000.0
2007-08-28 18:20:00,11.766,11.868,11.696,11.77,2050000.0
2007-08-28 18:25:00,11.763,11.837,11.687,11.753,2050000.0
2007-08-28 18:30:00,11.787,11.876,11.682,11.852,3150000.0
2007-08-28 18:35:00,11.753,11.839,11.685,11.776,1850000.0
2007-08-28 18:40:00,11.745,11.823,11.662,11.784,2200000.0
2007-08-28 18:45:00,11.706,11.822,11.681,11.788,2000000.0
2007-08-28 18:50:00,11.731,11.817,11.652,11.709,2050000.0
2007-08-28 18:55:00,11.677,11.798,11.634,11.734,2000000.0
2007-08-28 19:00:00,11.687,11.772,11.618,11.725,2200000.0
2007-08-28 19:05:00,11.661,11.832,11.616,11.646,1950000.0
2007-08-28 19:10:00,11.73,11.773,11.612,11.727,1800000.0
2007-08-28 19:15:00,11.691,11.759,11.553,11.669,1750000.0
2007-08-28 19:20:00,11.706,11.758,11.583,11.63,1700000.0
2007-08-28 19:25:00,11.726,11.75,11.587,11.638,2100000.0
2007-08-28 19:30:00,11.618,11.788,11.591,11.725,2100000.0
2007-08-28 19:35:00,11.72,11.787,11.619,11.625,1750000.0
2007-08-28 19:40:00,11.669,11.787,11.623,11.718,2250000.0
2007-08-28 19:45:00,11.749,11.775,11.642,11.76,1300000.0
2007-08-28 19:50:00,11.756,11.8,11.648,11.759,1050000.0
2007-08-28 19:55:00,11.648,11.763,11.59,11.59,2100000.0
2007-08-28 20:00:00,11.634,11.771,11.59,11.748,1300000.0
2007-08-28 20:05:00,11.6,11.755,11.6,11.752,1450000.0
2007-08-28 20:10:00,11.649,11.779,11.593,11.737,1450000.0
2007-08-28 20:15:00,11.625,11.734,11.588,11.687,1600000.0
2007-08-28 20:20:00,11.656,11.75,11.568,11.726,1250000.0
2007-08-28 20:25:00,11.69,11.79,11.598,11.701,1950000.0
2007-08-28 20:30:00,11.642,11.747,11.602,11.712,1800000.0
2007-08-28 20:35:00,11.607,11.741,11.59,11.714,1200000.0
2007-08-28 20:40:00,11.595,11.716,11.542,11.714,1350000.0
2007-08-28 20:45:00,11.726,11.753,11.57,11.593,1400000.0
2007-08-28 20:50:00,11.587,11.73,11.587,11.617,1200000.0
2007-08-28 20:55:00,11.622,11.744,11.609,11.739,700000.0
2007-08-28 21:00:00,11.7,11.757,11.612,11.752,900000.0
2007-08-28 21:05:00,11.603,11.722,11.603,11.614,900000.0
2007-08-28 21:10:00,11.58,11.738,11.58,11.676,1250000.0
2007-08-28 21:15:00,11.643,11.721,11.604,11.721,750000.0
2007-08-28 21:20:00,11.617,11.752,11.588,11.588,750000.0
2007-08-28 21:25:00,11.644,11.697,11.546,11.562,1250000.0
2007-08-28 21:30:00,11.644,11.686,11.536,11.583,1800000.0
2007-08-28 21:35:00,11.569,11.702,11.554,11.572,1100000.0
2007-08-28 21:40:00,11.686,11.689,11.533,11.589,1500000.0
2007-08-28 21:45:00,11.602,11.703,11.568,11.666,850000.0
2007-08-28 21:50:00,11.619,11.715,11.59,11.628,1100000.0
2007-08-28 21:55:00,11.658,11.691,11.569,11.666,700000.0
2007-08-28 22:00:00,11.704,11.715,11.585,11.638,450000.0
2007-08-28 22:05:00,11.702,11.72,11.566,11.617,700000.0
2007-08-28 22:10:00,11.628,11.689,11.583,11.671,750000.0
2007-08-28 22:15:00,11.652,11.736,11.574,11.698,1500000.0
2007-08-28 22:20:00,11.716,11.723,11.634,11.634,400000.0
2007-08-28 22:25:00,11.651,11.731,11.587,11.692,600000.0
2007-08-28 22:30:00,11.639,11.762,11.58,11.701,1400000.0
2007-08-28 22:35:00,11.638,11.744,11.578,11.727,1650000.0
2007-08-28 22:40:00,11.626,11.725,11.598,11.667,750000.0
2007-08-28 22:45:00,11.701,11.747,11.62,11.716,950000.0
2007-08-28 22:50:00,11.682,11.749,11.631,11.749,600000.0
2007-08-28 22:55:00,11.682,11.728,11.617,11.712,450000.0
2007-08-28 23:00:00,11.7,11.743,11.64,11.64,550000.0
2007-08-28 23:05:00,11.733,11.733,11.594,11.666,500000.0
2007-08-28 23:10:00,11.593,11.723,11.588,11.615,550000.0
2007-08-28 23:20:00,11.733,11.733,11.63,11.657,450000.0
2007-08-28 23:25:00,11.725,11.725,11.617,11.617,250000.0
2007-08-28 23:30:00,11.733,11.733,11.63,11.63,800000.0
2007-08-28 23:40:00,11.732,11.732,11.63,11.63,150000.0
2007-08-28 23:50:00,11.733,11.733,11.578,11.605,700000.0
2007-08-28 23:55:00,11.741,11.741,11.602,11.696,800000.0
2007-08-29 00:00:00,11.61,11.697,11.59,11.696,850000.0
2007-08-29 00:05:00,11.68,11.724,11.596,11.685,1000000.0
2007-08-29 00:10:00,11.604,11.707,11.574,11.7,900000.0
2007-08-29 00:15:00,11.64,11.733,11.613,11.719,950000.0
2007-08-29 00:20:00,11.684,11.684,11.593,11.593,100000.0
2007-08-29 00:25:00,11.713,11.713,11.573,11.604,350000.0
2007-08-29 00:30:00,11.699,11.732,11.616,11.694,450000.0
2007-08-29 00:35:00,11.635,11.738,11.598,11.704,950000.0
2007-08-29 00:40:00,11.676,11.706,11.6,11.672,700000.0
2007-08-29 00:45:00,11.645,11.722,11.62,11.62,350000.0
2007-08-29 00:50:00,11.661,11.733,11.595,11.679,1350000.0
2007-08-29 00:55:00,11.726,11.75,11.603,11.685,900000.0
2007-08-29 01:00:00,11.721,11.721,11.602,11.673,450000.0
2007-08-29 01:10:00,11.713,11.733,11.61,11.63,1050000.0
2007-08-29 01:15:00,11.695,11.695,11.574,11.692,850000.0
2007-08-29 01:20:00,11.683,11.725,11.58,11.622,950000.0
2007-08-29 01:25:00,11.655,11.689,11.503,11.609,950000.0
2007-08-29 01:30:00,11.707,11.722,11.567,11.722,500000.0
2007-08-29 01:35:00,11.717,11.717,11.616,11.629,300000.0
2007-08-29 01:40:00,11.596,11.714,11.578,11.661,1000000.0
2007-08-29 01:45:00,11.643,11.701,11.585,11.696,1050000.0
2007-08-29 01:50:00,11.713,11.743,11.622,11.622,1100000.0
2007-08-29 01:55:00,11.604,11.707,11.583,11.696,650000.0
2007-08-29 02:00:00,11.731,11.731,11.617,11.617,700000.0
2007-08-29 02:05:00,11.693,11.693,11.54,11.561,1050000.0
2007-08-29 02:10:00,11.685,11.702,11.539,11.602,1800000.0
2007-08-29 02:15:00,11.684,11.688,11.522,11.668,1750000.0
2007-08-29 02:20:00,11.658,11.691,11.553,11.65,600000.0
2007-08-29 02:25:00,11.557,11.684,11.557,11.644,350000.0
2007-08-29 02:30:00,11.703,11.703,11.6,11.6,350000.0
2007-08-29 02:35:00,11.62,11.671,11.525,11.643,1850000.0
2007-08-29 02:40:00,11.659,11.659,11.548,11.596,900000.0
2007-08-29 02:45:00,11.68,11.68,11.647,11.647,100000.0
2007-08-29 02:50:00,11.645,11.672,11.548,11.662,1250000.0
2007-08-29 03:00:00,11.562,11.655,11.539,11.617,500000.0
2007-08-29 03:05:00,11.688,11.688,11.585,11.65,450000.0
2007-08-29 03:10:00,11.703,11.703,11.6,11.6,350000.0
2007-08-29 03:20:00,11.693,11.695,11.59,11.663,450000.0
2007-08-29 03:25:00,11.693,11.693,11.546,11.588,650000.0
2007-08-29 03:30:00,11.692,11.692,11.692,11.692,50000.0
2007-08-29 03:35:00,11.582,11.683,11.58,11.638,700000.0
2007-08-29 03:40:00,11.608,11.689,11.574,11.574,550000.0
2007-08-29 03:45:00,11.686,11.694,11.549,11.645,350000.0
2007-08-29 03:50:00,11.691,11.729,11.587,11.696,850000.0
2007-08-29 03:55:00,11.599,11.706,11.547,11.562,1100000.0
2007-08-29 04:00:00,11.601,11.7,11.568,11.699,600000.0
2007-08-29 04:05:00,11.586,11.709,11.569,11.569,250000.0
2007-08-29 04:10:00,11.703,11.703,11.595,11.595,1150000.0
2007-08-29 04:15:00,11.688,11.706,11.597,11.662,600000.0
2007-08-29 04:20:00,11.696,11.696,11.572,11.572,400000.0
2007-08-29 04:25:00,11.712,11.719,11.614,11.626,700000.0
2007-08-29 04:30:00,11.703,11.703,11.539,11.566,1050000.0
2007-08-29 04:35:00,11.703,11.703,11.6,11.6,350000.0
2007-08-29 04:40:00,11.713,11.713,11.597,11.597,400000.0
2007-08-29 04:45:00,11.656,11.699,11.614,11.699,850000.0
2007-08-29 04:50:00,11.621,11.713,11.61,11.61,500000.0
2007-08-29 04:55:00,11.664,11.669,11.563,11.669,500000.0
2007-08-29 05:00:00,11.676,11.676,11.627,11.672,200000.0
2007-08-29 05:05:00,11.723,11.723,11.62,11.637,450000.0
2007-08-29 05:10:00,11.681,11.723,11.62,11.62,650000.0
2007-08-29 05:15:00,11.66,11.698,11.591,11.651,550000.0
2007-08-29 05:20:00,11.639,11.681,11.56,11.681,550000.0
2007-08-29 05:25:00,11.6,11.731,11.6,11.731,650000.0
2007-08-29 05:30:00,11.619,11.71,11.607,11.667,700000.0
2007-08-29 05:35:00,11.694,11.694,11.611,11.624,300000.0
2007-08-29 05:40:00,11.634,11.719,11.634,11.669,400000.0
2007-08-29 05:45:00,11.716,11.716,11.551,11.665,700000.0
2007-08-29 05:50:00,11.667,11.741,11.581,11.72,1400000.0
2007-08-29 05:55:00,11.598,11.742,11.598,11.653,650000.0
2007-08-29 06:00:00,11.706,11.76,11.63,11.656,1000000.0
2007-08-29 06:05:00,11.734,11.734,11.629,11.704,450000.0
2007-08-29 06:10:00,11.673,11.718,11.611,11.638,350000.0
2007-08-29 06:15:00,11.611,11.745,11.582,11.661,1500000.0
2007-08-29 06:20:00,11.722,11.759,11.629,11.683,850000.0
2007-08-29 06:25:00,11.668,11.732,11.61,11.63,1150000.0
2007-08-29 06:30:00,11.661,11.731,11.586,11.626,900000.0
2007-08-29 06:35:00,11.687,11.743,11.581,11.684,1650000.0
2007-08-29 06:40:00,11.659,11.718,11.639,11.668,450000.0
2007-08-29 06:45:00,11.673,11.723,11.651,11.651,550000.0
2007-08-29 06:50:00,11.735,11.735,11.559,11.698,850000.0
2007-08-29 06:55:00,11.639,11.762,11.584,11.621,1450000.0
2007-08-29 07:00:00,11.629,11.717,11.573,11.604,1600000.0
2007-08-29 07:05:00,11.733,11.763,11.599,11.696,1550000.0
2007-08-29 07:10:00,11.706,11.758,11.583,11.758,750000.0
2007-08-29 07:15:00,11.689,11.756,11.603,11.736,1600000.0
2007-08-29 07:20:00,11.655,11.72,11.59,11.696,1000000.0
2007-08-29 07:25:00,11.718,11.731,11.579,11.624,1100000.0
2007-08-29 07:30:00,11.686,11.717,11.527,11.607,1650000.0
2007-08-29 07:35:00,11.671,11.703,11.556,11.6,1000000.0
2007-08-29 07:40:00,11.707,11.722,11.584,11.637,1100000.0
2007-08-29 07:45:00,11.699,11.716,11.554,11.716,1700000.0
2007-08-29 07:50:00,11.641,11.711,11.551,11.657,1150000.0
2007-08-29 07:55:00,11.649,11.735,11.554,11.685,1250000.0
2007-08-29 08:00:00,11.681,11.701,11.541,11.701,1350000.0
2007-08-29 08:05:00,11.551,11.741,11.551,11.674,1750000.0
2007-08-29 08:10:00,11.675,11.718,11.577,11.691,1050000.0
2007-08-29 08:15:00,11.67,11.708,11.569,11.605,950000.0
2007-08-29 08:20:00,11.608,11.726,11.578,11.633,700000.0
2007-08-29 08:25:00,11.694,11.724,11.581,11.613,1350000.0
2007-08-29 08:30:00,11.609,11.727,11.578,11.578,1100000.0
2007-08-29 08:35:00,11.717,11.722,11.582,11.631,1100000.0
2007-08-29 08:40:00,11.639,11.721,11.577,11.604,1400000.0
2007-08-29 08:45:00,11.61,11.694,11.592,11.659,700000.0
2007-08-29 08:50:00,11.641,11.754,11.548,11.594,1800000.0
2007-08-29 08:55:00,11.671,11.731,11.585,11.632,650000.0
2007-08-29 09:00:00,11.68,11.701,11.576,11.69,1250000.0
2007-08-29 09:05:00,11.679,11.709,11.538,11.659,1200000.0
2007-08-29 09:10:00,11.708,11.708,11.568,11.677,1400000.0
2007-08-29 09:15:00,11.667,11.738,11.545,11.576,2500000.0
2007-08-29 09:20:00,11.643,11.737,11.561,11.688,1550000.0
2007-08-29 09:25:00,11.638,11.708,11.586,11.589,1450000.0
2007-08-29 09:30:00,11.694,11.77,11.596,11.597,1150000.0
2007-08-29 09:35:00,11.594,11.717,11.551,11.7,1650000.0
2007-08-29 09:40:00,11.606,11.72,11.532,11.639,1350000.0
2007-08-29 09:45:00,11.681,11.736,11.543,11.57,2150000.0
2007-08-29 09:50:00,11.628,11.723,11.546,11.586,850000.0
2007-08-29 09:55:00,11.69,11.731,11.565,11.648,1300000.0
2007-08-29 10:00:00,11.67,11.723,11.57,11.686,1350000.0
2007-08-29 10:05:00,11.628,11.715,11.563,11.592,1950000.0
2007-08-29 10:10:00,11.688,11.719,11.602,11.619,1000000.0
2007-08-29 10:15:00,11.698,11.738,11.601,11.734,1050000.0
2007-08-29 10:20:00,11.634,11.754,11.59,11.709,2000000.0
2007-08-29 10:25:00,11.638,11.783,11.615,11.632,1150000.0
2007-08-29 10:30:00,11.729,11.73,11.594,11.698,450000.0
2007-08-29 10:35:00,11.743,11.75,11.59,11.614,1650000.0
2007-08-29 10:40:00,11.597,11.777,11.552,11.589,1800000.0
2007-08-29 10:45:00,11.711,11.711,11.57,11.578,1150000.0
2007-08-29 10:50:00,11.691,11.823,11.544,11.634,2350000.0
2007-08-29 10:55:00,11.683,11.76,11.559,11.586,1800000.0
2007-08-29 11:00:00,11.621,11.868,11.547,11.612,1650000.0
2007-08-29 11:05:00,11.715,11.75,11.552,11.694,1950000.0
2007-08-29 11:10:00,11.579,11.726,11.545,11.698,2000000.0
2007-08-29 11:15:00,11.632,11.749,11.595,11.749,1850000.0
2007-08-29 11:20:00,11.713,11.75,11.575,11.711,2150000.0
2007-08-29 11:25:00,11.75,11.774,11.608,11.676,2100000.0
2007-08-29 11:30:00,11.686,11.803,11.654,11.742,1600000.0
2007-08-29 11:35:00,11.738,11.762,11.611,11.665,2150000.0
2007-08-29 11:40:00,11.726,11.768,11.598,11.718,2100000.0
2007-08-29 11:45:00,11.66,11.767,11.616,11.691,2100000.0
2007-08-29 11:50:00,11.699,11.764,11.579,11.665,2200000.0
2007-08-29 11:55:00,11.651,11.776,11.59,11.671,1950000.0
2007-08-29 12:00:00,11.698,11.773,11.612,11.731,2600000.0
2007-08-29 12:05:00,11.712,11.747,11.606,11.639,1650000.0
2007-08-29 12:10:00,11.706,11.756,11.599,11.741,2200000.0
2007-08-29 12:15:00,11.672,11.761,11.571,11.603,1650000.0
2007-08-29 12:20:00,11.64,11.758,11.589,11.687,2350000.0
2007-08-29 12:25:00,11.709,11.761,11.588,11.745,2000000.0
2007-08-29 12:30:00,11.733,11.777,11.604,11.668,2000000.0
2007-08-29 12:35:00,11.76,11.781,11.585,11.738,2050000.0
2007-08-29 12:40:00,11.647,11.8,11.618,11.665,2150000.0
2007-08-29 12:45:00,11.709,11.802,11.608,11.668,2100000.0
2007-08-29 12:50:00,11.666,11.8,11.634,11.712,2350000.0
2007-08-29 12:55:00,11.63,11.785,11.63,11.754,1100000.0
2007-08-29 13:00:00,11.76,11.785,11.613,11.661,2050000.0
2007-08-29 13:05:00,11.68,11.81,11.606,11.679,1750000.0
2007-08-29 13:10:00,11.713,11.789,11.605,11.769,2250000.0
2007-08-29 13:15:00,11.705,11.789,11.629,11.737,1100000.0
2007-08-29 13:20:00,11.674,11.774,11.625,11.763,2050000.0
2007-08-29 13:25:00,11.684,11.804,11.64,11.749,1150000.0
2007-08-29 13:30:00,11.674,11.795,11.623,11.685,2250000.0
2007-08-29 13:35:00,11.76,11.808,11.66,11.773,2100000.0
2007-08-29 13:40:00,11.767,11.821,11.631,11.753,1750000.0
2007-08-29 13:45:00,11.733,11.835,11.657,11.796,1600000.0
2007-08-29 13:50:00,11.772,11.81,11.675,11.713,1650000.0
2007-08-29 13:55:00,11.768,11.825,11.626,11.806,2050000.0
2007-08-29 14:00:00,11.771,11.806,11.671,11.8,1750000.0
2007-08-29 14:05:00,11.788,11.836,11.652,11.74,1400000.0
2007-08-29 14:10:00,11.698,11.835,11.656,11.753,1900000.0
2007-08-29 14:15:00,11.671,11.833,11.629,11.796,2100000.0
2007-08-29 14:20:00,11.702,11.786,11.67,11.78,1500000.0
2007-08-29 14:25:00,11.655,11.805,11.652,11.658,2000000.0
2007-08-29 14:30:00,11.74,11.783,11.632,11.647,2100000.0
2007-08-29 14:35:00,11.744,11.809,11.659,11.785,2300000.0
2007-08-29 14:40:00,11.81,11.844,11.664,11.789,2250000.0
2007-08-29 14:45:00,11.758,11.821,11.652,11.673,2000000.0
2007-08-29 14:50:00,11.701,11.832,11.657,11.832,2150000.0
2007-08-29 14:55:00,11.756,11.824,11.653,11.824,2200000.0
2007-08-29 15:00:00,11.734,11.85,11.683,11.777,2200000.0
2007-08-29 15:05:00,11.708,11.867,11.701,11.74,2100000.0
2007-08-29 15:10:00,11.727,11.872,11.681,11.687,1950000.0
2007-08-29 15:15:00,11.757,11.871,11.692,11.72,1950000.0
2007-08-29 15:20:00,11.764,11.855,11.703,11.855,2200000.0
2007-08-29 15:25:00,11.807,11.904,11.7,11.795,1500000.0
2007-08-29 15:30:00,11.842,11.903,11.736,11.868,2300000.0
2007-08-29 15:35:00,11.862,11.909,11.745,11.883,2300000.0
2007-08-29 15:40:00,11.756,11.883,11.718,11.843,1550000.0
2007-08-29 15:45:00,11.85,11.871,11.706,11.855,2050000.0
2007-08-29 15:50:00,11.856,11.888,11.687,11.828,2350000.0
2007-08-29 15:55:00,11.717,11.838,11.689,11.767,2400000.0
2007-08-29 16:00:00,11.811,11.89,11.698,11.807,1950000.0
2007-08-29 16:05:00,11.821,11.841,11.685,11.838,2050000.0
2007-08-29 16:10:00,11.811,11.855,11.672,11.806,2100000.0
2007-08-29 16:15:00,11.798,11.835,11.681,11.827,1950000.0
2007-08-29 16:20:00,11.775,11.815,11.646,11.802,1900000.0
2007-08-29 16:25:00,11.834,11.858,11.687,11.735,1850000.0
2007-08-29 16:30:00,11.719,11.838,11.67,11.685,2250000.0
2007-08-29 16:35:00,11.753,11.806,11.65,11.786,2250000.0
2007-08-29 16:40:00,11.725,11.88,11.641,11.85,2350000.0
2007-08-29 16:45:00,11.752,11.824,11.654,11.697,2200000.0
2007-08-29 16:50:00,11.671,11.833,11.654,11.765,2200000.0
2007-08-29 16:55:00,11.755,11.837,11.647,11.742,2100000.0
2007-08-29 17:00:00,11.756,11.866,11.702,11.81,1950000.0
2007-08-29 17:05:00,11.875,11.885,11.701,11.75,2050000.0
2007-08-29 17:10:00,11.773,11.844,11.655,11.808,2150000.0
2007-08-29 17:15:00,11.715,11.855,11.688,11.762,2050000.0
2007-08-29 17:20:00,11.767,11.824,11.643,11.711,2000000.0
2007-08-29 17:25:00,11.802,11.859,11.694,11.853,2250000.0
2007-08-29 17:30:00,11.712,11.849,11.674,11.766,2300000.0
2007-08-29 17:35:00,11.772,11.857,11.666,11.753,2050000.0
2007-08-29 17:40:00,11.772,11.898,11.734,11.811,2200000.0
2007-08-29 17:45:00,11.776,11.876,11.738,11.838,1900000.0
2007-08-29 17:50:00,11.793,11.885,11.691,11.863,1950000.0
2007-08-29 17:55:00,11.893,11.893,11.721,11.868,1800000.0
2007-08-29 18:00:00,11.812,11.873,11.717,11.763,2200000.0
2007-08-29 18:05:00,11.827,11.863,11.701,11.852,2900000.0
2007-08-29 18:10:00,11.798,11.877,11.721,11.839,2200000.0
2007-08-29 18:15:00,11.76,11.878,11.698,11.834,1950000.0
2007-08-29 18:20:00,11.764,11.876,11.722,11.777,1600000.0
2007-08-29 18:25:00,11.773,11.845,11.697,11.772,2050000.0
2007-08-29 18:30:00,11.83,11.876,11.691,11.832,3150000.0
2007-08-29 18:35:00,11.777,11.863,11.689,11.78,1900000.0
2007-08-29 18:40:00,11.778,11.838,11.654,11.809,2000000.0
2007-08-29 18:45:00,11.76,11.828,11.661,11.813,1800000.0
2007-08-29 18:50:00,11.738,11.824,11.699,11.824,1800000.0
2007-08-29 18:55:00,11.693,11.82,11.675,11.787,1850000.0
2007-08-29 19:00:00,11.764,11.86,11.679,11.788,1950000.0
2007-08-29 19:05:00,11.821,11.859,11.66,11.697,1350000.0
2007-08-29 19:10:00,11.803,11.851,11.67,11.781,2250000.0
2007-08-29 19:15:00,11.792,11.847,11.685,11.744,1450000.0
2007-08-29 19:20:00,11.832,11.852,11.68,11.712,1950000.0
2007-08-29 19:25:00,11.771,11.837,11.659,11.753,2050000.0
2007-08-29 19:30:00,11.752,11.881,11.703,11.815,2100000.0
2007-08-29 19:35:00,11.755,11.843,11.664,11.685,1900000.0
2007-08-29 19:40:00,11.717,11.856,11.691,11.795,2050000.0
2007-08-29 19:45:00,11.828,11.86,11.714,11.743,1850000.0
2007-08-29 19:50:00,11.743,11.834,11.686,11.834,1200000.0
2007-08-29 19:55:00,11.741,11.858,11.671,11.68,2100000.0
2007-08-29 20:00:00,11.77,11.901,11.725,11.831,1550000.0
2007-08-29 20:05:00,11.683,11.848,11.683,11.822,1050000.0
2007-08-29 20:10:00,11.743,11.843,11.694,11.713,1400000.0
2007-08-29 20:15:00,11.775,11.832,11.697,11.744,1400000.0
2007-08-29 20:20:00,11.702,11.812,11.673,11.775,900000.0
2007-08-29 20:25:00,11.79,11.828,11.668,11.779,1200000.0
2007-08-29 20:30:00,11.724,11.836,11.7,11.7,1050000.0
2007-08-29 20:35:00,11.758,11.871,11.716,11.809,1250000.0
2007-08-29 20:40:00,11.713,11.806,11.701,11.78,800000.0
2007-08-29 20:45:00,11.803,11.855,11.692,11.742,1650000.0
2007-08-29 20:50:00,11.702,11.864,11.68,11.799,1550000.0
2007-08-29 20:55:00,11.846,11.876,11.724,11.744,1050000.0
2007-08-29 21:00:00,11.785,11.887,11.722,11.857,1350000.0
2007-08-29 21:05:00,11.754,11.817,11.719,11.719,500000.0
2007-08-29 21:10:00,11.711,11.845,11.7,11.766,1100000.0
2007-08-29 21:15:00,11.733,11.834,11.708,11.725,450000.0
2007-08-29 21:20:00,11.719,11.87,11.719,11.758,950000.0
2007-08-29 21:25:00,11.85,11.85,11.717,11.758,350000.0
2007-08-29 21:30:00,11.82,11.881,11.718,11.718,1150000.0
2007-08-29 21:35:00,11.839,11.873,11.753,11.869,550000.0
2007-08-29 21:40:00,11.728,11.853,11.722,11.845,1600000.0
2007-08-29 21:45:00,11.837,11.877,11.837,11.877,150000.0
2007-08-29 21:50:00,11.776,11.872,11.733,11.775,1200000.0
2007-08-29 21:55:00,11.78,11.855,11.746,11.767,500000.0
2007-08-29 22:00:00,11.851,11.872,11.742,11.833,750000.0
2007-08-29 22:05:00,11.873,11.873,11.745,11.842,900000.0
2007-08-29 22:10:00,11.779,11.868,11.713,11.765,900000.0
2007-08-29 22:20:00,11.856,11.875,11.774,11.823,600000.0
2007-08-29 22:25:00,11.832,11.876,11.812,11.812,150000.0
2007-08-29 22:30:00,11.859,11.862,11.721,11.85,900000.0
2007-08-29 22:35:00,11.779,11.859,11.721,11.859,200000.0
2007-08-29 22:40:00,11.853,11.855,11.75,11.821,600000.0
2007-08-29 22:50:00,11.853,11.853,11.75,11.82,450000.0
2007-08-29 23:00:00,11.853,11.853,11.75,11.75,350000.0
2007-08-29 23:05:00,11.726,11.793,11.726,11.793,150000.0
2007-08-29 23:10:00,11.716,11.819,11.716,11.728,600000.0
2007-08-29 23:15:00,11.792,11.89,11.713,11.834,1250000.0
2007-08-29 23:20:00,11.795,11.859,11.795,11.813,250000.0
2007-08-29 23:25:00,11.859,11.859,11.754,11.852,150000.0
2007-08-29 23:30:00,11.863,11.863,11.76,11.76,700000.0
2007-08-29 23:35:00,11.881,11.881,11.786,11.786,350000.0
2007-08-29 23:40:00,11.862,11.862,11.76,11.809,250000.0
2007-08-29 23:45:00,11.846,11.871,11.73,11.773,700000.0
2007-08-29 23:50:00,11.823,11.823,11.72,11.72,350000.0
2007-08-30 00:00:00,11.738,11.83,11.706,11.83,1250000.0
2007-08-30 00:05:00,11.802,11.854,11.727,11.813,1100000.0
2007-08-30 00:10:00,11.813,11.84,11.723,11.798,450000.0
2007-08-30 00:15:00,11.818,11.853,11.742,11.836,600000.0
2007-08-30 00:20:00,11.795,11.828,11.712,11.828,500000.0
2007-08-30 00:25:00,11.821,11.864,11.723,11.735,1050000.0
2007-08-30 00:30:00,11.819,11.865,11.736,11.84,900000.0
2007-08-30 00:35:00,11.816,11.845,11.708,11.813,500000.0
2007-08-30 00:40:00,11.79,11.834,11.724,11.829,750000.0
2007-08-30 00:45:00,11.873,11.873,11.774,11.774,150000.0
2007-08-30 00:50:00,11.815,11.87,11.767,11.767,400000.0
2007-08-30 00:55:00,11.883,11.883,11.78,11.78,350000.0
2007-08-30 01:00:00,11.782,11.867,11.727,11.864,900000.0
2007-08-30 01:05:00,11.843,11.843,11.763,11.767,200000.0
2007-08-30 01:10:00,11.853,11.853,11.75,11.853,500000.0
2007-08-30 01:15:00,11.872,11.872,11.712,11.744,750000.0
2007-08-30 01:20:00,11.863,11.863,11.76,11.76,350000.0
2007-08-30 01:25:00,11.797,11.841,11.735,11.841,600000.0
2007-08-30 01:30:00,11.829,11.873,11.77,11.807,1150000.0
2007-08-30 01:35:00,11.821,11.872,11.705,11.826,1400000.0
2007-08-30 01:40:00,11.747,11.907,11.747,11.819,900000.0
2007-08-30 01:45:00,11.782,11.844,11.71,11.828,1000000.0
2007-08-30 01:50:00,11.826,11.84,11.702,11.808,1100000.0
2007-08-30 01:55:00,11.765,11.765,11.765,11.765,100000.0
2007-08-30 02:00:00,11.831,11.842,11.694,11.81,450000.0
2007-08-30 02:05:00,11.813,11.818,11.806,11.815,250000.0
2007-08-30 02:10:00,11.73,11.844,11.73,11.751,450000.0
2007-08-30 02:15:00,11.726,11.844,11.726,11.841,650000.0
2007-08-30 02:20:00,11.769,11.841,11.731,11.818,650000.0
2007-08-30 02:25:00,11.843,11.843,11.735,11.795,600000.0
2007-08-30 02:30:00,11.74,11.74,11.74,11.74,100000.0
2007-08-30 02:35:00,11.803,11.858,11.74,11.757,450000.0
2007-08-30 02:40:00,11.861,11.861,11.722,11.735,1250000.0
2007-08-30 02:45:00,11.829,11.846,11.74,11.819,550000.0
2007-08-30 02:50:00,11.812,11.865,11.695,11.85,1050000.0
2007-08-30 02:55:00,11.775,11.809,11.703,11.809,450000.0
2007-08-30 03:00:00,11.703,11.895,11.682,11.754,900000.0
2007-08-30 03:05:00,11.828,11.833,11.674,11.703,1200000.0
2007-08-30 03:10:00,11.843,11.843,11.737,11.803,800000.0
2007-08-30 03:15:00,11.814,11.817,11.695,11.811,1000000.0
2007-08-30 03:20:00,11.765,11.821,11.693,11.806,650000.0
2007-08-30 03:25:00,11.824,11.824,11.688,11.744,450000.0
2007-08-30 03:30:00,11.86,11.86,11.703,11.816,1100000.0
2007-08-30 03:35:00,11.723,11.762,11.723,11.762,500000.0
2007-08-30 03:40:00,11.76,11.853,11.745,11.745,550000.0
2007-08-30 03:45:00,11.801,11.853,11.703,11.785,1100000.0
2007-08-30 03:50:00,11.842,11.842,11.736,11.749,500000.0
2007-08-30 03:55:00,11.8,11.845,11.701,11.8,750000.0
2007-08-30 04:00:00,11.789,11.838,11.735,11.805,500000.0
2007-08-30 04:05:00,11.86,11.86,11.758,11.758,350000.0
2007-08-30 04:10:00,11.85,11.85,11.69,11.716,700000.0
2007-08-30 04:15:00,11.838,11.844,11.735,11.826,450000.0
2007-08-30 04:20:00,11.737,11.82,11.731,11.749,300000.0
2007-08-30 04:25:00,11.845,11.855,11.737,11.823,450000.0
2007-08-30 04:30:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 04:35:00,11.775,11.809,11.703,11.809,450000.0
2007-08-30 04:40:00,11.759,11.759,11.759,11.759,50000.0
2007-08-30 04:45:00,11.788,11.805,11.788,11.788,200000.0
2007-08-30 04:50:00,11.843,11.853,11.74,11.75,700000.0
2007-08-30 04:55:00,11.73,11.827,11.691,11.816,1300000.0
2007-08-30 05:00:00,11.809,11.845,11.742,11.793,500000.0
2007-08-30 05:05:00,11.767,11.808,11.693,11.808,450000.0
2007-08-30 05:10:00,11.778,11.843,11.74,11.74,550000.0
2007-08-30 05:15:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 05:20:00,11.749,11.792,11.709,11.775,300000.0
2007-08-30 05:25:00,11.824,11.841,11.688,11.824,550000.0
2007-08-30 05:30:00,11.739,11.828,11.739,11.799,250000.0
2007-08-30 05:35:00,11.845,11.845,11.74,11.74,700000.0
2007-08-30 05:40:00,11.833,11.853,11.73,11.75,700000.0
2007-08-30 05:45:00,11.848,11.848,11.732,11.826,550000.0
2007-08-30 05:50:00,11.806,11.806,11.806,11.806,50000.0
2007-08-30 05:55:00,11.843,11.843,11.74,11.797,450000.0
2007-08-30 06:00:00,11.843,11.843,11.74,11.74,350000.0
2007-08-30 06:05:00,11.843,11.843,11.694,11.769,1350000.0
2007-08-30 06:10:00,11.719,11.818,11.673,11.747,450000.0
2007-08-30 06:15:00,11.774,11.816,11.665,11.731,1150000.0
2007-08-30 06:20:00,11.718,11.824,11.698,11.824,350000.0
2007-08-30 06:25:00,11.783,11.822,11.67,11.72,600000.0
2007-08-30 06:30:00,11.82,11.869,11.671,11.768,1200000.0
2007-08-30 06:35:00,11.811,11.829,11.671,11.745,1700000.0
2007-08-30 06:40:00,11.782,11.859,11.717,11.759,1200000.0
2007-08-30 06:45:00,11.754,11.813,11.687,11.798,950000.0
2007-08-30 06:50:00,11.798,11.819,11.623,11.811,1300000.0
2007-08-30 06:55:00,11.693,11.85,11.69,11.698,1950000.0
2007-08-30 07:00:00,11.804,11.837,11.678,11.743,1800000.0
2007-08-30 07:05:00,11.818,11.856,11.675,11.715,1800000.0
2007-08-30 07:10:00,11.769,11.823,11.679,11.72,900000.0
2007-08-30 07:15:00,11.823,11.824,11.672,11.764,1100000.0
2007-08-30 07:20:00,11.736,11.838,11.691,11.81,1500000.0
2007-08-30 07:25:00,11.797,11.834,11.679,11.707,1500000.0
2007-08-30 07:30:00,11.846,11.883,11.713,11.756,1600000.0
2007-08-30 07:35:00,11.829,11.832,11.694,11.758,1150000.0
2007-08-30 07:40:00,11.769,11.831,11.708,11.76,600000.0
2007-08-30 07:45:00,11.74,11.833,11.688,11.833,1100000.0
2007-08-30 07:50:00,11.806,11.87,11.704,11.827,1500000.0
2007-08-30 07:55:00,11.83,11.835,11.666,11.793,1650000.0
2007-08-30 08:00:00,11.804,11.835,11.684,11.793,1300000.0
2007-08-30 08:05:00,11.786,11.809,11.683,11.789,1100000.0
2007-08-30 08:10:00,11.808,11.808,11.684,11.694,700000.0
2007-08-30 08:15:00,11.692,11.813,11.669,11.699,1250000.0
2007-08-30 08:20:00,11.769,11.804,11.668,11.765,650000.0
2007-08-30 08:25:00,11.791,11.799,11.668,11.703,1000000.0
2007-08-30 08:30:00,11.666,11.814,11.666,11.755,2000000.0
2007-08-30 08:35:00,11.821,11.821,11.694,11.743,400000.0
2007-08-30 08:40:00,11.779,11.861,11.71,11.821,1200000.0
2007-08-30 08:45:00,11.736,11.801,11.674,11.71,650000.0
2007-08-30 08:50:00,11.741,11.828,11.663,11.711,1150000.0
2007-08-30 08:55:00,11.781,11.84,11.669,11.769,1700000.0
2007-08-30 09:00:00,11.787,11.842,11.697,11.786,1150000.0
2007-08-30 09:05:00,11.797,11.841,11.684,11.805,1750000.0
2007-08-30 09:10:00,11.752,11.848,11.709,11.827,1600000.0
2007-08-30 09:15:00,11.736,11.854,11.669,11.744,1850000.0
2007-08-30 09:20:00,11.826,11.854,11.669,11.838,1900000.0
2007-08-30 09:25:00,11.793,11.866,11.758,11.859,1050000.0
2007-08-30 09:30:00,11.798,11.895,11.748,11.774,1600000.0
2007-08-30 09:35:00,11.773,11.884,11.696,11.868,1400000.0
2007-08-30 09:40:00,11.773,11.912,11.728,11.77,1150000.0
2007-08-30 09:45:00,11.799,11.902,11.678,11.678,2000000.0
2007-08-30 09:50:00,11.845,11.866,11.725,11.866,1150000.0
2007-08-30 09:55:00,11.786,11.869,11.708,11.869,1400000.0
2007-08-30 10:00:00,11.847,11.884,11.725,11.814,2050000.0
2007-08-30 10:05:00,11.785,11.898,11.731,11.844,1750000.0
2007-08-30 10:10:00,11.76,11.842,11.708,11.827,1050000.0
2007-08-30 10:15:00,11.773,11.86,11.678,11.856,1450000.0
2007-08-30 10:20:00,11.786,11.864,11.681,11.756,1750000.0
2007-08-30 10:25:00,11.748,11.897,11.7,11.824,2650000.0
2007-08-30 10:30:00,11.819,11.864,11.687,11.793,2100000.0
2007-08-30 10:35:00,11.738,11.857,11.691,11.848,2250000.0
2007-08-30 10:40:00,11.8,11.891,11.721,11.746,1800000.0
2007-08-30 10:45:00,11.806,11.861,11.693,11.693,1350000.0
2007-08-30 10:50:00,11.814,11.864,11.69,11.734,2350000.0
2007-08-30 10:55:00,11.79,11.869,11.682,11.724,1950000.0
2007-08-30 11:00:00,11.763,11.871,11.732,11.756,1600000.0
2007-08-30 11:05:00,11.863,11.925,11.716,11.822,1600000.0
2007-08-30 11:10:00,11.716,11.856,11.698,11.851,1600000.0
2007-08-30 11:15:00,11.833,11.876,11.671,11.823,1350000.0
2007-08-30 11:20:00,11.843,11.879,11.69,11.793,2200000.0
2007-08-30 11:25:00,11.854,11.87,11.7,11.749,1600000.0
2007-08-30 11:30:00,11.846,11.846,11.708,11.799,850000.0
2007-08-30 11:35:00,11.828,11.877,11.714,11.736,1750000.0
2007-08-30 11:40:00,11.788,11.89,11.738,11.836,1800000.0
2007-08-30 11:45:00,11.708,11.834,11.679,11.752,1800000.0
2007-08-30 11:50:00,11.786,11.877,11.713,11.841,1950000.0
2007-08-30 11:55:00,11.794,11.845,11.675,11.766,1950000.0
2007-08-30 12:00:00,11.788,11.857,11.699,11.798,2600000.0
2007-08-30 12:05:00,11.77,11.851,11.671,11.769,1750000.0
2007-08-30 12:10:00,11.814,11.861,11.659,11.837,2200000.0
2007-08-30 12:15:00,11.767,11.856,11.677,11.718,1650000.0
2007-08-30 12:20:00,11.738,11.884,11.648,11.818,2350000.0
2007-08-30 12:25:00,11.83,11.842,11.686,11.81,2500000.0
2007-08-30 12:30:00,11.793,11.829,11.706,11.721,1950000.0
2007-08-30 12:35:00,11.824,11.839,11.68,11.792,2050000.0
2007-08-30 12:40:00,11.788,11.848,11.665,11.706,1650000.0
2007-08-30 12:45:00,11.82,11.833,11.658,11.729,2050000.0
2007-08-30 12:50:00,11.7,11.807,11.684,11.752,1750000.0
2007-08-30 12:55:00,11.678,11.83,11.678,11.798,1650000.0
2007-08-30 13:00:00,11.669,11.852,11.669,11.728,2000000.0
2007-08-30 13:05:00,11.813,11.826,11.649,11.748,1100000.0
2007-08-30 13:10:00,11.753,11.832,11.651,11.796,1800000.0
2007-08-30 13:15:00,11.754,11.856,11.649,11.72,1250000.0
2007-08-30 13:20:00,11.728,11.824,11.664,11.818,2050000.0
2007-08-30 13:25:00,11.802,11.824,11.666,11.783,2100000.0
2007-08-30 13:30:00,11.709,11.822,11.631,11.68,2350000.0
2007-08-30 13:35:00,11.753,11.813,11.648,11.783,2100000.0
2007-08-30 13:40:00,11.763,11.817,11.67,11.712,1900000.0
2007-08-30 13:45:00,11.706,11.882,11.656,11.796,2100000.0
2007-08-30 13:50:00,11.708,11.806,11.654,11.73,1000000.0
2007-08-30 13:55:00,11.759,11.811,11.643,11.811,1600000.0
2007-08-30 14:00:00,11.768,11.814,11.646,11.814,1500000.0
2007-08-30 14:05:00,11.799,11.819,11.649,11.725,1600000.0
2007-08-30 14:10:00,11.689,11.836,11.688,11.76,1650000.0
2007-08-30 14:15:00,11.707,11.89,11.682,11.818,2100000.0
2007-08-30 14:20:00,11.703,11.814,11.652,11.75,1600000.0
2007-08-30 14:25:00,11.67,11.798,11.649,11.684,2050000.0
2007-08-30 14:30:00,11.767,11.821,11.686,11.775,1950000.0
2007-08-30 14:35:00,11.804,11.836,11.664,11.812,2150000.0
2007-08-30 14:40:00,11.83,11.854,11.655,11.787,2250000.0
2007-08-30 14:45:00,11.794,11.914,11.697,11.702,2000000.0
2007-08-30 14:50:00,11.755,11.869,11.687,11.846,2150000.0
2007-08-30 14:55:00,11.814,11.88,11.716,11.851,2400000.0
2007-08-30 15:00:00,11.75,11.872,11.684,11.771,2250000.0
2007-08-30 15:05:00,11.7,11.82,11.665,11.726,2100000.0
2007-08-30 15:10:00,11.74,11.846,11.671,11.675,1650000.0
2007-08-30 15:15:00,11.71,11.796,11.627,11.643,1800000.0
2007-08-30 15:20:00,11.698,11.78,11.645,11.759,2200000.0
2007-08-30 15:25:00,11.65,11.789,11.64,11.679,2100000.0
2007-08-30 15:30:00,11.736,11.759,11.59,11.717,2300000.0
2007-08-30 15:35:00,11.702,11.807,11.563,11.724,2300000.0
2007-08-30 15:40:00,11.639,11.774,11.548,11.709,1900000.0
2007-08-30 15:45:00,11.713,11.772,11.555,11.713,2100000.0
2007-08-30 15:50:00,11.734,11.772,11.57,11.683,2250000.0
2007-08-30 15:55:00,11.65,11.749,11.585,11.664,2100000.0
2007-08-30 16:00:00,11.683,11.776,11.602,11.732,2350000.0
2007-08-30 16:05:00,11.754,11.848,11.626,11.848,2000000.0
2007-08-30 16:10:00,11.71,11.839,11.669,11.774,2150000.0
2007-08-30 16:15:00,11.742,11.836,11.665,11.812,2150000.0
2007-08-30 16:20:00,11.809,11.81,11.67,11.729,2100000.0
2007-08-30 16:25:00,11.809,11.85,11.673,11.747,2150000.0
2007-08-30 16:30:00,11.726,11.846,11.665,11.706,2450000.0
2007-08-30 16:35:00,11.765,11.84,11.68,11.812,2100000.0
2007-08-30 16:40:00,11.694,11.848,11.684,11.807,2150000.0
2007-08-30 16:45:00,11.764,11.876,11.656,11.656,2350000.0
2007-08-30 16:50:00,11.825,11.837,11.667,11.764,1850000.0
2007-08-30 16:55:00,11.805,11.862,11.688,11.737,2300000.0
2007-08-30 17:00:00,11.761,11.842,11.697,11.767,1700000.0
2007-08-30 17:05:00,11.804,11.837,11.632,11.669,2250000.0
2007-08-30 17:10:00,11.793,11.862,11.669,11.811,1900000.0
2007-08-30 17:15:00,11.737,11.851,11.678,11.767,2250000.0
2007-08-30 17:20:00,11.786,11.889,11.72,11.856,1800000.0
2007-08-30 17:25:00,11.72,11.901,11.716,11.866,2400000.0
2007-08-30 17:30:00,11.744,11.845,11.67,11.766,2150000.0
2007-08-30 17:35:00,11.774,11.827,11.664,11.696,2150000.0
2007-08-30 17:40:00,11.712,11.848,11.704,11.794,2150000.0
2007-08-30 17:45:00,11.748,11.851,11.707,11.756,2000000.0
2007-08-30 17:50:00,11.692,11.855,11.692,11.811,2100000.0
2007-08-30 17:55:00,11.678,11.836,11.678,11.796,2050000.0
2007-08-30 18:00:00,11.756,11.839,11.633,11.723,2200000.0
2007-08-30 18:05:00,11.799,11.852,11.661,11.822,2900000.0
2007-08-30 18:10:00,11.776,11.826,11.675,11.792,2200000.0
2007-08-30 18:15:00,11.788,11.832,11.644,11.791,2150000.0
2007-08-30 18:20:00,11.704,11.823,11.675,11.749,1900000.0
2007-08-30 18:25:00,11.73,11.799,11.656,11.721,2050000.0
2007-08-30 18:30:00,11.779,11.825,11.645,11.743,3400000.0
2007-08-30 18:35:00,11.733,11.809,11.653,11.743,2100000.0
2007-08-30 18:40:00,11.735,11.85,11.674,11.778,1850000.0
2007-08-30 18:45:00,11.736,11.823,11.639,11.805,1850000.0
2007-08-30 18:50:00,11.784,11.819,11.653,11.815,2000000.0
2007-08-30 18:55:00,11.712,11.867,11.68,11.784,2100000.0
2007-08-30 19:00:00,11.76,11.836,11.665,11.767,2200000.0
2007-08-30 19:05:00,11.723,11.823,11.644,11.707,1800000.0
2007-08-30 19:10:00,11.767,11.825,11.659,11.663,1700000.0
2007-08-30 19:15:00,11.761,11.814,11.625,11.704,1750000.0
2007-08-30 19:20:00,11.652,11.806,11.645,11.712,1900000.0
2007-08-30 19:25:00,11.764,11.8,11.602,11.708,2300000.0
2007-08-30 19:30:00,11.673,11.791,11.588,11.664,1750000.0
2007-08-30 19:35:00,11.757,11.765,11.602,11.61,1350000.0
2007-08-30 19:40:00,11.664,11.796,11.64,11.735,1950000.0
2007-08-30 19:45:00,11.769,11.793,11.628,11.636,1250000.0
2007-08-30 19:50:00,11.633,11.794,11.627,11.754,1050000.0
2007-08-30 19:55:00,11.691,11.812,11.568,11.66,2100000.0
2007-08-30 20:00:00,11.714,11.78,11.626,11.739,1700000.0
2007-08-30 20:05:00,11.656,11.793,11.619,11.775,1450000.0
2007-08-30 20:10:00,11.681,11.782,11.606,11.688,1200000.0
2007-08-30 20:15:00,11.706,11.748,11.587,11.606,1850000.0
2007-08-30 20:20:00,11.735,11.747,11.605,11.698,1000000.0
2007-08-30 20:25:00,11.725,11.772,11.632,11.711,1250000.0
2007-08-30 20:30:00,11.64,11.762,11.622,11.689,1200000.0
2007-08-30 20:35:00,11.689,11.764,11.555,11.68,1000000.0
2007-08-30 20:40:00,11.709,11.709,11.583,11.689,650000.0
2007-08-30 20:45:00,11.589,11.709,11.573,11.588,850000.0
2007-08-30 20:50:00,11.576,11.764,11.576,11.74,1750000.0
2007-08-30 20:55:00,11.723,11.756,11.64,11.643,650000.0
2007-08-30 21:00:00,11.699,11.763,11.577,11.731,950000.0
2007-08-30 21:05:00,11.658,11.782,11.628,11.705,600000.0
2007-08-30 21:10:00,11.615,11.772,11.615,11.664,600000.0
2007-08-30 21:15:00,11.685,11.782,11.65,11.764,800000.0
2007-08-30 21:20:00,11.619,11.753,11.619,11.753,900000.0
2007-08-30 21:25:00,11.729,11.761,11.625,11.625,700000.0
2007-08-30 21:30:00,11.696,11.752,11.618,11.65,550000.0
2007-08-30 21:35:00,11.65,11.765,11.639,11.639,500000.0
2007-08-30 21:40:00,11.658,11.734,11.613,11.613,400000.0
2007-08-30 21:45:00,11.723,11.767,11.691,11.767,350000.0
2007-08-30 21:50:00,11.656,11.76,11.613,11.662,650000.0
2007-08-30 21:55:00,11.744,11.752,11.611,11.696,900000.0
2007-08-30 22:00:00,11.748,11.764,11.635,11.67,1150000.0
2007-08-30 22:05:00,11.745,11.763,11.612,11.66,700000.0
2007-08-30 22:10:00,11.743,11.76,11.64,11.723,800000.0
2007-08-30 22:15:00,11.671,11.766,11.658,11.73,600000.0
2007-08-30 22:20:00,11.747,11.792,11.61,11.639,750000.0
2007-08-30 22:25:00,11.75,11.76,11.716,11.716,400000.0
2007-08-30 22:30:00,11.645,11.823,11.616,11.64,850000.0
2007-08-30 22:35:00,11.729,11.729,11.729,11.729,100000.0
2007-08-30 22:40:00,11.762,11.762,11.665,11.665,550000.0
2007-08-30 22:45:00,11.764,11.764,11.662,11.662,150000.0
2007-08-30 22:50:00,11.703,11.763,11.66,11.722,700000.0
2007-08-30 22:55:00,11.77,11.789,11.628,11.734,1100000.0
2007-08-30 23:00:00,11.692,11.746,11.608,11.635,500000.0
2007-08-30 23:05:00,11.763,11.763,11.62,11.689,500000.0
2007-08-30 23:10:00,11.613,11.761,11.613,11.712,400000.0
2007-08-30 23:20:00,11.726,11.746,11.725,11.725,300000.0
2007-08-30 23:30:00,11.773,11.79,11.67,11.693,700000.0
2007-08-30 23:40:00,11.772,11.772,11.616,11.644,500000.0
2007-08-30 23:45:00,11.784,11.793,11.684,11.693,700000.0
2007-08-30 23:50:00,11.773,11.773,11.67,11.67,350000.0
2007-08-30 23:55:00,11.754,11.782,11.618,11.726,800000.0
2007-08-31 00:00:00,11.746,11.746,11.644,11.67,500000.0
2007-08-31 00:05:00,11.756,11.756,11.615,11.643,350000.0
2007-08-31 00:10:00,11.753,11.753,11.65,11.67,400000.0
2007-08-31 00:15:00,11.66,11.775,11.626,11.742,950000.0
2007-08-31 00:20:00,11.623,11.729,11.623,11.695,150000.0
2007-08-31 00:25:00,11.729,11.729,11.659,11.659,150000.0
2007-08-31 00:30:00,11.714,11.728,11.601,11.631,400000.0
2007-08-31 00:35:00,11.76,11.76,11.649,11.65,350000.0
2007-08-31 00:40:00,11.753,11.753,11.613,11.613,850000.0
2007-08-31 00:45:00,11.771,11.771,11.66,11.66,550000.0
2007-08-31 00:50:00,11.66,11.726,11.591,11.616,700000.0
2007-08-31 00:55:00,11.755,11.755,11.723,11.723,100000.0
2007-08-31 01:00:00,11.753,11.753,11.65,11.665,700000.0
2007-08-31 01:10:00,11.758,11.768,11.623,11.724,350000.0
2007-08-31 01:15:00,11.755,11.755,11.62,11.646,350000.0
2007-08-31 01:20:00,11.763,11.763,11.66,11.66,350000.0
2007-08-31 01:25:00,11.717,11.758,11.601,11.635,750000.0
2007-08-31 01:30:00,11.703,11.775,11.625,11.656,1150000.0
2007-08-31 01:35:00,11.775,11.779,11.667,11.743,750000.0
2007-08-31 01:40:00,11.634,11.783,11.572,11.701,1000000.0
2007-08-31 01:45:00,11.766,11.766,11.632,11.748,750000.0
2007-08-31 01:50:00,11.762,11.783,11.674,11.68,1000000.0
2007-08-31 01:55:00,11.777,11.783,11.68,11.68,450000.0
2007-08-31 02:00:00,11.773,11.785,11.67,11.753,550000.0
2007-08-31 02:05:00,11.779,11.779,11.679,11.681,350000.0
2007-08-31 02:10:00,11.768,11.783,11.624,11.762,1350000.0
2007-08-31 02:15:00,11.75,11.781,11.699,11.739,350000.0
2007-08-31 02:20:00,11.667,11.782,11.634,11.726,1000000.0
2007-08-31 02:25:00,11.781,11.799,11.652,11.676,800000.0
2007-08-31 02:30:00,11.774,11.794,11.649,11.693,1200000.0
2007-08-31 02:35:00,11.717,11.783,11.649,11.714,1100000.0
2007-08-31 02:40:00,11.783,11.783,11.643,11.749,950000.0
2007-08-31 02:45:00,11.785,11.803,11.682,11.706,700000.0
2007-08-31 02:50:00,11.732,11.754,11.622,11.754,900000.0
2007-08-31 02:55:00,11.793,11.793,11.69,11.69,350000.0
2007-08-31 03:00:00,11.652,11.788,11.635,11.777,600000.0
2007-08-31 03:05:00,11.758,11.8,11.687,11.776,550000.0
2007-08-31 03:10:00,11.793,11.812,11.69,11.714,700000.0
2007-08-31 03:15:00,11.778,11.778,11.608,11.751,1200000.0
2007-08-31 03:20:00,11.695,11.754,11.641,11.746,1000000.0
2007-08-31 03:25:00,11.782,11.782,11.68,11.68,150000.0
2007-08-31 03:30:00,11.793,11.793,11.69,11.745,450000.0
2007-08-31 03:35:00,11.757,11.773,11.669,11.739,700000.0
2007-08-31 03:40:00,11.699,11.805,11.653,11.705,500000.0
2007-08-31 03:45:00,11.673,11.747,11.673,11.747,200000.0
2007-08-31 03:50:00,11.792,11.794,11.651,11.693,950000.0
2007-08-31 03:55:00,11.74,11.802,11.65,11.658,650000.0
2007-08-31 04:00:00,11.736,11.814,11.736,11.781,400000.0
2007-08-31 04:05:00,11.747,11.812,11.672,11.692,800000.0
2007-08-31 04:10:00,11.813,11.813,11.69,11.754,750000.0
2007-08-31 04:15:00,11.82,11.82,11.722,11.722,350000.0
2007-08-31 04:20:00,11.822,11.822,11.657,11.684,850000.0
2007-08-31 04:25:00,11.753,11.78,11.673,11.78,400000.0
2007-08-31 04:30:00,11.78,11.789,11.706,11.728,350000.0
2007-08-31 04:35:00,11.765,11.81,11.666,11.782,1000000.0
2007-08-31 04:40:00,11.738,11.797,11.691,11.694,750000.0
2007-08-31 04:45:00,11.69,11.778,11.69,11.766,200000.0
2007-08-31 04:50:00,11.764,11.82,11.703,11.717,450000.0
2007-08-31 04:55:00,11.758,11.807,11.671,11.784,1150000.0
2007-08-31 05:00:00,11.804,11.833,11.686,11.73,650000.0
2007-08-31 05:05:00,11.795,11.795,11.656,11.779,800000.0
2007-08-31 05:10:00,11.726,11.833,11.666,11.737,850000.0
2007-08-31 05:15:00,11.801,11.801,11.666,11.79,450000.0
2007-08-31 05:20:00,11.739,11.795,11.667,11.783,700000.0
2007-08-31 05:25:00,11.825,11.845,11.722,11.802,800000.0
2007-08-31 05:30:00,11.739,11.83,11.727,11.727,700000.0
2007-08-31 05:35:00,11.717,11.791,11.689,11.731,500000.0
2007-08-31 05:40:00,11.688,11.828,11.688,11.725,550000.0
2007-08-31 05:45:00,11.815,11.815,11.671,11.788,700000.0
2007-08-31 05:50:00,11.707,11.831,11.696,11.735,300000.0
2007-08-31 05:55:00,11.775,11.818,11.673,11.792,1050000.0
2007-08-31 06:00:00,11.761,11.828,11.709,11.784,750000.0
2007-08-31 06:05:00,11.84,11.84,11.681,11.787,1450000.0
2007-08-31 06:10:00,11.72,11.77,11.691,11.698,450000.0
2007-08-31 06:15:00,11.805,11.835,11.669,11.711,1100000.0
2007-08-31 06:20:00,11.736,11.845,11.692,11.845,650000.0
2007-08-31 06:25:00,11.814,11.814,11.674,11.703,350000.0
2007-08-31 06:30:00,11.811,11.822,11.696,11.771,1150000.0
2007-08-31 06:35:00,11.719,11.831,11.678,11.809,1400000.0
2007-08-31 06:40:00,11.788,11.819,11.671,11.767,1200000.0
2007-08-31 06:45:00,11.786,11.842,11.694,11.785,1100000.0
2007-08-31 06:50:00,11.703,11.863,11.658,11.658,1500000.0
2007-08-31 06:55:00,11.75,11.828,11.667,11.798,900000.0
2007-08-31 07:00:00,11.799,11.833,11.663,11.684,1250000.0
2007-08-31 07:05:00,11.804,11.815,11.674,11.736,1300000.0
2007-08-31 07:10:00,11.763,11.799,11.695,11.776,950000.0
2007-08-31 07:15:00,11.785,11.848,11.673,11.758,950000.0
2007-08-31 07:20:00,11.718,11.845,11.717,11.79,650000.0
2007-08-31 07:25:00,11.813,11.813,11.668,11.791,1100000.0
2007-08-31 07:30:00,11.769,11.834,11.678,11.808,950000.0
2007-08-31 07:35:00,11.723,11.861,11.689,11.842,1300000.0
2007-08-31 07:40:00,11.758,11.856,11.698,11.772,900000.0
2007-08-31 07:45:00,11.854,11.854,11.674,11.831,1550000.0
2007-08-31 07:50:00,11.761,11.863,11.679,11.739,1200000.0
2007-08-31 07:55:00,11.823,11.839,11.698,11.803,1150000.0
2007-08-31 08:00:00,11.828,11.868,11.685,11.821,1250000.0
2007-08-31 08:05:00,11.806,11.857,11.695,11.806,1150000.0
2007-08-31 08:10:00,11.826,11.849,11.693,11.826,900000.0
2007-08-31 08:15:00,11.799,11.891,11.689,11.711,1600000.0
2007-08-31 08:20:00,11.864,11.864,11.721,11.802,850000.0
2007-08-31 08:25:00,11.824,11.902,11.711,11.828,1250000.0
2007-08-31 08:30:00,11.721,11.86,11.699,11.735,1050000.0
2007-08-31 08:35:00,11.854,11.889,11.734,11.748,1700000.0
2007-08-31 08:40:00,11.738,11.887,11.72,11.854,2150000.0
2007-08-31 08:45:00,11.815,11.893,11.722,11.884,1500000.0
2007-08-31 08:50:00,11.809,11.867,11.721,11.829,900000.0
2007-08-31 08:55:00,11.803,11.905,11.714,11.799,1550000.0
2007-08-31 09:00:00,11.858,11.894,11.751,11.836,750000.0
2007-08-31 09:05:00,11.848,11.893,11.755,11.862,1850000.0
2007-08-31 09:10:00,11.871,11.908,11.74,11.876,1500000.0
2007-08-31 09:15:00,11.813,11.9,11.762,11.794,1150000.0
2007-08-31 09:20:00,11.765,11.901,11.738,11.884,1650000.0
2007-08-31 09:25:00,11.864,11.898,11.726,11.898,1150000.0
2007-08-31 09:30:00,11.802,11.898,11.75,11.812,1450000.0
2007-08-31 09:35:00,11.817,11.918,11.725,11.861,1700000.0
2007-08-31 09:40:00,11.754,11.883,11.684,11.797,1350000.0
2007-08-31 09:45:00,11.809,11.884,11.708,11.708,1900000.0
2007-08-31 09:50:00,11.824,11.887,11.738,11.843,800000.0
2007-08-31 09:55:00,11.748,11.905,11.728,11.862,1000000.0
2007-08-31 10:00:00,11.875,11.875,11.694,11.771,2200000.0
2007-08-31 10:05:00,11.815,11.913,11.737,11.785,2100000.0
2007-08-31 10:10:00,11.773,11.891,11.737,11.805,1450000.0
2007-08-31 10:15:00,11.855,11.886,11.753,11.886,950000.0
2007-08-31 10:20:00,11.782,11.865,11.673,11.845,1850000.0
2007-08-31 10:25:00,11.864,11.895,11.774,11.827,900000.0
2007-08-31 10:30:00,11.869,11.919,11.726,11.798,1450000.0
2007-08-31 10:35:00,11.855,11.923,11.75,11.869,1900000.0
2007-08-31 10:40:00,11.791,11.882,11.724,11.882,1800000.0
2007-08-31 10:45:00,11.852,11.875,11.7,11.739,1100000.0
2007-08-31 10:50:00,11.826,11.912,11.722,11.788,2350000.0
2007-08-31 10:55:00,11.85,11.901,11.718,11.746,1850000.0
2007-08-31 11:00:00,11.803,11.887,11.721,11.789,1700000.0
2007-08-31 11:05:00,11.873,11.885,11.707,11.807,1950000.0
2007-08-31 11:10:00,11.731,11.878,11.691,11.854,1650000.0
2007-08-31 11:15:00,11.741,11.879,11.735,11.879,1100000.0
2007-08-31 11:20:00,11.859,11.894,11.697,11.853,2300000.0
2007-08-31 11:25:00,11.751,11.874,11.703,11.797,1800000.0
2007-08-31 11:30:00,11.85,11.889,11.7,11.83,1150000.0
2007-08-31 11:35:00,11.845,11.888,11.719,11.793,2150000.0
2007-08-31 11:40:00,11.865,11.876,11.692,11.827,2050000.0
2007-08-31 11:45:00,11.785,11.883,11.749,11.823,2050000.0
2007-08-31 11:50:00,11.799,11.902,11.741,11.849,1800000.0
2007-08-31 11:55:00,11.839,11.895,11.7,11.777,1950000.0
2007-08-31 12:00:00,11.825,11.868,11.725,11.816,2600000.0
2007-08-31 12:05:00,11.823,11.845,11.694,11.739,1500000.0
2007-08-31 12:10:00,11.819,11.877,11.707,11.849,2200000.0
2007-08-31 12:15:00,11.792,11.878,11.682,11.74,2100000.0
2007-08-31 12:20:00,11.782,11.884,11.706,11.852,2350000.0
2007-08-31 12:25:00,11.85,11.893,11.702,11.867,2500000.0
2007-08-31 12:30:00,11.845,11.856,11.738,11.766,1850000.0
2007-08-31 12:35:00,11.869,11.9,11.689,11.817,1900000.0
2007-08-31 12:40:00,11.824,11.83,11.703,11.716,900000.0
2007-08-31 12:45:00,11.844,11.886,11.728,11.745,1850000.0
2007-08-31 12:50:00,11.766,11.918,11.714,11.777,2250000.0
2007-08-31 12:55:00,11.707,11.882,11.707,11.867,1450000.0
2007-08-31 13:00:00,11.865,11.901,11.758,11.794,1950000.0
2007-08-31 13:05:00,11.795,11.917,11.73,11.766,2050000.0
2007-08-31 13:10:00,11.858,11.937,11.749,11.921,2250000.0
2007-08-31 13:15:00,11.818,11.976,11.772,11.891,2000000.0
2007-08-31 13:20:00,11.866,12.048,11.822,12.048,2050000.0
2007-08-31 13:25:00,12.034,12.072,11.914,12.041,2150000.0
2007-08-31 13:30:00,11.974,12.068,11.902,11.962,2250000.0
2007-08-31 13:35:00,12.036,12.078,11.914,12.018,2100000.0
2007-08-31 13:40:00,12.006,12.065,11.879,11.949,2050000.0
2007-08-31 13:45:00,11.929,12.067,11.877,11.989,1850000.0
2007-08-31 13:50:00,12.031,12.042,11.876,12.016,1400000.0
2007-08-31 13:55:00,11.993,12.066,11.879,12.058,1900000.0
2007-08-31 14:00:00,12.028,12.064,11.919,12.064,1650000.0
2007-08-31 14:05:00,12.051,12.09,11.885,11.978,2100000.0
2007-08-31 14:10:00,11.93,12.055,11.917,11.937,1650000.0
2007-08-31 14:15:00,11.936,12.089,11.909,12.061,2300000.0
2007-08-31 14:20:00,11.965,12.1,11.919,12.037,2100000.0
2007-08-31 14:25:00,11.941,12.113,11.923,11.929,1750000.0
2007-08-31 14:30:00,12.013,12.041,11.903,11.912,1850000.0
2007-08-31 14:35:00,12.004,12.078,11.837,12.047,2150000.0
2007-08-31 14:40:00,12.038,12.038,11.877,11.994,2250000.0
2007-08-31 14:45:00,11.99,12.056,11.907,11.909,2000000.0
2007-08-31 14:50:00,11.928,12.041,11.885,12.033,2150000.0
2007-08-31 14:55:00,11.973,12.014,11.87,12.014,2150000.0
2007-08-31 15:00:00,11.928,12.048,11.885,11.962,2250000.0
2007-08-31 15:05:00,11.894,12.048,11.832,11.905,2100000.0
2007-08-31 15:10:00,11.903,12.017,11.854,11.922,1900000.0
2007-08-31 15:15:00,11.943,12.044,11.868,11.868,2100000.0
2007-08-31 15:20:00,11.942,12.023,11.894,12.023,2200000.0
2007-08-31 15:25:00,11.979,12.048,11.901,11.927,2100000.0
2007-08-31 15:30:00,11.976,12.043,11.883,12.026,2300000.0
2007-08-31 15:35:00,12.019,12.091,11.882,12.042,2300000.0
2007-08-31 15:40:00,11.937,12.082,11.88,12.035,2150000.0
2007-08-31 15:45:00,12.026,12.054,11.88,12.019,1850000.0
2007-08-31 15:50:00,12.033,12.063,11.871,11.971,2250000.0
2007-08-31 15:55:00,11.898,12.038,11.865,11.956,2200000.0
2007-08-31 16:00:00,11.953,12.052,11.844,11.939,2400000.0
2007-08-31 16:05:00,12.002,12.03,11.863,11.992,2100000.0
2007-08-31 16:10:00,11.952,12.035,11.848,11.92,2300000.0
2007-08-31 16:15:00,11.937,12.019,11.87,11.99,2200000.0
2007-08-31 16:20:00,12.011,12.011,11.831,11.964,2000000.0
2007-08-31 16:25:00,11.959,11.983,11.85,11.887,1900000.0
2007-08-31 16:30:00,11.885,12.013,11.833,11.891,2350000.0
2007-08-31 16:35:00,11.926,12.017,11.833,11.987,2350000.0
2007-08-31 16:40:00,11.913,12.061,11.843,12.004,1950000.0
2007-08-31 16:45:00,11.932,12.037,11.885,11.885,2200000.0
2007-08-31 16:50:00,11.933,12.022,11.817,11.913,2250000.0
2007-08-31 16:55:00,11.999,12.072,11.871,11.896,2350000.0
2007-08-31 17:00:00,11.953,12.023,11.84,11.899,1800000.0
2007-08-31 17:05:00,11.982,11.982,11.801,11.83,2050000.0
2007-08-31 17:10:00,11.84,11.98,11.838,11.909,2300000.0
2007-08-31 17:15:00,11.837,11.942,11.795,11.873,2200000.0
2007-08-31 17:20:00,11.899,11.975,11.815,11.92,2000000.0
2007-08-31 17:25:00,11.911,11.98,11.811,11.94,1900000.0
2007-08-31 17:30:00,11.969,11.98,11.832,11.881,2050000.0
2007-08-31 17:35:00,11.884,11.992,11.82,11.837,2100000.0
2007-08-31 17:40:00,11.853,12.007,11.84,11.941,2200000.0
2007-08-31 17:45:00,11.904,11.998,11.807,11.93,1900000.0
2007-08-31 17:50:00,11.937,11.987,11.85,11.955,2200000.0
2007-08-31 17:55:00,11.983,11.988,11.797,11.963,1850000.0
2007-08-31 18:00:00,11.926,12.026,11.832,11.845,2200000.0
2007-08-31 18:05:00,11.923,11.988,11.819,11.983,2900000.0
2007-08-31 18:10:00,11.938,11.991,11.827,11.923,2200000.0
2007-08-31 18:15:00,11.971,11.971,11.789,11.943,2200000.0
2007-08-31 18:20:00,11.889,11.995,11.823,11.939,1500000.0
2007-08-31 18:25:00,11.906,11.992,11.848,11.92,2050000.0
2007-08-31 18:30:00,11.958,12.01,11.818,11.985,3150000.0
2007-08-31 18:35:00,11.943,12.056,11.88,11.954,1950000.0
2007-08-31 18:40:00,11.958,12.07,11.883,12.005,1850000.0
2007-08-31 18:45:00,11.984,12.075,11.894,12.013,1800000.0
2007-08-31 18:50:00,11.951,12.04,11.908,11.941,1550000.0
2007-08-31 18:55:00,11.943,12.088,11.92,11.97,2200000.0
2007-08-31 19:00:00,11.967,12.089,11.902,12.003,1950000.0
2007-08-31 19:05:00,11.927,12.052,11.876,11.93,1850000.0
2007-08-31 19:10:00,11.979,12.024,11.878,12.001,2100000.0
2007-08-31 19:15:00,11.966,12.052,11.898,11.964,1550000.0
2007-08-31 19:20:00,12.022,12.078,11.908,11.963,2100000.0
2007-08-31 19:25:00,12.0,12.06,11.885,11.944,2150000.0
2007-08-31 19:30:00,11.919,12.042,11.864,12.004,1700000.0
2007-08-31 19:35:00,11.996,12.033,11.838,11.857,2050000.0
2007-08-31 19:40:00,11.916,12.066,11.873,11.985,1950000.0
2007-08-31 19:45:00,12.031,12.065,11.879,12.035,1350000.0
2007-08-31 19:50:00,11.934,12.035,11.916,12.03,1400000.0
2007-08-31 19:55:00,11.917,12.1,11.894,11.92,2100000.0
2007-08-31 20:00:00,11.953,12.027,11.875,11.875,1050000.0
2007-08-31 20:05:00,11.878,12.041,11.849,12.04,1450000.0
2007-08-31 20:10:00,11.933,12.035,11.878,11.92,950000.0
2007-08-31 20:15:00,11.979,12.009,11.876,12.002,1200000.0
2007-08-31 20:20:00,11.955,12.005,11.883,11.986,900000.0
2007-08-31 20:25:00,12.013,12.044,11.91,11.999,1050000.0
2007-08-31 20:30:00,11.921,12.022,11.896,11.99,1000000.0
2007-08-31 20:35:00,11.967,12.066,11.903,12.023,900000.0
2007-08-31 20:40:00,11.98,12.023,11.853,12.006,750000.0
2007-08-31 20:45:00,12.019,12.019,11.85,11.898,1150000.0
2007-08-31 20:50:00,11.888,12.032,11.868,12.02,1200000.0
2007-08-31 20:55:00,11.92,12.069,11.902,11.934,700000.0
2007-08-31 21:00:00,11.995,12.053,11.91,12.048,750000.0
2007-08-31 21:05:00,12.008,12.013,11.913,11.917,650000.0
2007-08-31 21:10:00,11.907,12.002,11.876,11.886,1050000.0
2007-08-31 21:20:00,11.909,12.06,11.909,11.964,800000.0
2007-08-31 21:25:00,11.958,12.014,11.921,12.014,550000.0
2007-08-31 21:30:00,11.996,12.067,11.918,11.964,700000.0
2007-08-31 21:35:00,12.055,12.055,11.926,12.042,600000.0
2007-08-31 21:40:00,11.965,12.034,11.936,11.99,250000.0
2007-08-31 21:50:00,11.937,12.06,11.89,11.928,1050000.0
2007-08-31 21:55:00,11.916,12.014,11.9,11.995,1150000.0
2007-08-31 22:00:00,12.032,12.034,11.897,11.93,900000.0
2007-08-31 22:05:00,12.04,12.04,11.923,11.933,500000.0
2007-08-31 22:10:00,12.049,12.049,11.888,11.918,700000.0
2007-08-31 22:15:00,11.977,12.06,11.893,11.966,1950000.0
2007-08-31 22:20:00,12.02,12.039,11.917,12.03,800000.0
2007-08-31 22:25:00,12.036,12.04,11.912,12.03,350000.0
2007-08-31 22:30:00,12.03,12.036,11.893,12.035,400000.0
2007-08-31 22:35:00,11.959,12.039,11.901,12.003,350000.0
2007-08-31 22:40:00,11.93,12.043,11.93,11.999,650000.0
2007-08-31 22:45:00,12.035,12.035,11.862,11.999,1050000.0
2007-08-31 22:50:00,11.927,12.053,11.904,11.971,750000.0
2007-08-31 22:55:00,11.913,12.031,11.913,12.017,500000.0
2007-09-02 23:00:00,11.949,12.013,11.875,11.906,800000.0
2007-09-02 23:05:00,12.043,12.043,11.944,11.944,350000.0
2007-09-02 23:10:00,11.893,12.053,11.893,11.954,400000.0
2007-09-02 23:15:00,12.027,12.027,11.893,11.916,350000.0
2007-09-02 23:20:00,11.924,12.069,11.897,11.933,800000.0
2007-09-02 23:25:00,12.039,12.039,11.934,12.032,150000.0
2007-09-02 23:30:00,12.033,12.033,11.93,11.93,350000.0
2007-09-02 23:40:00,12.032,12.032,11.93,11.93,150000.0
2007-09-02 23:45:00,12.053,12.053,11.956,11.956,350000.0
2007-09-02 23:50:00,12.043,12.043,11.94,11.94,350000.0
2007-09-02 23:55:00,12.024,12.024,11.89,11.916,350000.0
2007-09-03 00:00:00,11.924,11.924,11.924,11.924,100000.0
2007-09-03 00:05:00,11.971,12.012,11.893,12.012,450000.0
2007-09-03 00:10:00,12.043,12.043,11.873,12.016,600000.0
2007-09-03 00:20:00,12.083,12.083,11.98,11.98,350000.0
2007-09-03 00:25:00,12.073,12.092,11.967,11.967,650000.0
2007-09-03 00:30:00,12.056,12.077,11.955,11.959,400000.0
2007-09-03 00:35:00,12.067,12.093,11.933,11.99,700000.0
2007-09-03 00:40:00,12.025,12.049,11.943,12.049,700000.0
2007-09-03 00:50:00,12.083,12.083,11.98,11.98,350000.0
2007-09-03 00:55:00,12.065,12.065,11.927,11.954,350000.0
2007-09-03 01:00:00,12.083,12.083,11.98,11.98,350000.0
2007-09-03 01:10:00,12.083,12.112,11.98,12.013,700000.0
2007-09-03 01:15:00,12.053,12.085,11.944,12.061,900000.0
2007-09-03 01:20:00,12.044,12.059,11.953,12.059,550000.0
2007-09-03 01:30:00,12.093,12.093,11.99,11.99,350000.0
2007-09-03 01:35:00,12.095,12.095,11.975,12.073,750000.0
2007-09-03 01:40:00,11.983,12.094,11.958,11.982,950000.0
2007-09-03 01:45:00,12.092,12.092,11.978,12.009,450000.0
2007-09-03 01:50:00,12.054,12.079,11.954,11.981,1000000.0
2007-09-03 01:55:00,12.073,12.073,11.97,11.97,350000.0
2007-09-03 02:00:00,12.049,12.049,11.938,11.988,1000000.0
2007-09-03 02:05:00,12.034,12.087,11.979,12.065,650000.0
2007-09-03 02:10:00,12.045,12.059,11.953,12.025,900000.0
2007-09-03 02:15:00,11.961,12.064,11.877,11.936,1050000.0
2007-09-03 02:20:00,12.03,12.085,11.916,12.083,1100000.0
2007-09-03 02:30:00,12.015,12.047,11.912,11.992,950000.0
2007-09-03 02:35:00,12.049,12.049,11.933,12.005,900000.0
2007-09-03 02:40:00,12.041,12.041,11.923,11.997,450000.0
2007-09-03 02:45:00,12.043,12.097,11.952,11.952,200000.0
2007-09-03 02:50:00,11.972,12.036,11.928,11.928,200000.0
2007-09-03 02:55:00,11.97,11.97,11.97,11.97,100000.0
2007-09-03 03:00:00,12.039,12.039,11.915,11.992,900000.0
2007-09-03 03:10:00,11.97,12.072,11.97,12.072,150000.0
2007-09-03 03:15:00,12.046,12.053,11.95,12.018,450000.0
2007-09-03 03:20:00,12.039,12.039,11.933,12.005,450000.0
2007-09-03 03:25:00,12.012,12.077,11.961,12.044,450000.0
2007-09-03 03:30:00,11.949,12.077,11.949,11.951,400000.0
2007-09-03 03:35:00,12.046,12.066,11.949,12.015,900000.0
2007-09-03 03:40:00,12.046,12.057,11.95,12.019,450000.0
2007-09-03 03:45:00,11.97,12.051,11.921,11.921,550000.0
2007-09-03 03:50:00,12.043,12.084,11.943,12.015,900000.0
2007-09-03 03:55:00,12.044,12.044,11.938,11.97,550000.0
2007-09-03 04:00:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 04:10:00,12.049,12.049,11.943,12.015,450000.0
2007-09-03 04:15:00,11.953,12.059,11.953,12.059,150000.0
2007-09-03 04:20:00,12.062,12.062,11.96,11.96,100000.0
2007-09-03 04:30:00,11.97,12.072,11.959,12.057,650000.0
2007-09-03 04:35:00,11.99,12.067,11.941,12.056,500000.0
2007-09-03 04:40:00,12.039,12.039,11.916,11.99,900000.0
2007-09-03 04:45:00,12.01,12.049,11.943,11.943,200000.0
2007-09-03 04:50:00,12.057,12.057,11.922,11.922,200000.0
2007-09-03 05:00:00,12.029,12.035,11.923,12.035,550000.0
2007-09-03 05:05:00,12.074,12.074,11.956,12.054,200000.0
2007-09-03 05:10:00,12.029,12.079,11.923,12.072,850000.0
2007-09-03 05:20:00,12.029,12.064,11.916,11.974,850000.0
2007-09-03 05:25:00,12.061,12.067,11.928,12.067,400000.0
2007-09-03 05:30:00,12.059,12.059,11.982,12.004,250000.0
2007-09-03 05:35:00,11.967,12.063,11.967,12.051,900000.0
2007-09-03 05:40:00,12.038,12.065,11.898,11.97,1150000.0
2007-09-03 05:45:00,12.012,12.012,11.894,11.972,450000.0
2007-09-03 05:50:00,12.019,12.019,11.913,11.985,450000.0
2007-09-03 05:55:00,12.033,12.073,11.93,12.052,650000.0
2007-09-03 06:00:00,12.001,12.014,11.945,12.0,300000.0
2007-09-03 06:05:00,11.93,12.032,11.893,11.936,500000.0
2007-09-03 06:10:00,12.042,12.042,11.949,11.949,300000.0
2007-09-03 06:15:00,11.999,11.999,11.879,11.964,550000.0
2007-09-03 06:20:00,11.936,12.063,11.9,12.004,900000.0
2007-09-03 06:25:00,11.91,12.027,11.879,11.971,1150000.0
2007-09-03 06:30:00,11.908,12.006,11.88,12.006,700000.0
2007-09-03 06:35:00,11.891,11.999,11.869,11.869,550000.0
2007-09-03 06:40:00,12.029,12.029,11.923,11.983,400000.0
2007-09-03 06:45:00,11.969,12.031,11.863,11.876,800000.0
2007-09-03 06:50:00,11.916,12.015,11.878,11.895,1200000.0
2007-09-03 06:55:00,12.027,12.037,11.904,11.976,1250000.0
2007-09-03 07:00:00,11.926,12.041,11.902,11.905,950000.0
2007-09-03 07:05:00,11.99,12.049,11.87,11.969,1450000.0
2007-09-03 07:10:00,11.918,12.049,11.873,12.028,1650000.0
2007-09-03 07:15:00,11.999,11.999,11.893,11.949,550000.0
2007-09-03 07:20:00,12.046,12.095,11.919,12.017,900000.0
2007-09-03 07:25:00,11.931,12.044,11.926,11.936,800000.0
2007-09-03 07:30:00,12.026,12.057,11.928,12.012,1150000.0
2007-09-03 07:35:00,12.004,12.031,11.908,12.031,700000.0
2007-09-03 07:40:00,12.045,12.057,11.893,11.965,1100000.0
2007-09-03 07:45:00,12.026,12.033,11.898,11.929,1100000.0
2007-09-03 07:50:00,12.07,12.087,11.899,11.924,1300000.0
2007-09-03 07:55:00,12.048,12.048,11.908,11.954,900000.0
2007-09-03 08:00:00,11.94,12.098,11.928,11.952,2100000.0
2007-09-03 08:05:00,12.064,12.064,11.936,12.016,900000.0
2007-09-03 08:10:00,12.039,12.054,11.899,12.045,1200000.0
2007-09-03 08:15:00,11.998,12.099,11.93,11.93,1850000.0
2007-09-03 08:20:00,11.893,12.065,11.861,12.035,1300000.0
2007-09-03 08:25:00,12.022,12.057,11.916,11.944,2100000.0
2007-09-03 08:30:00,11.99,12.085,11.922,12.017,1750000.0
2007-09-03 08:35:00,11.953,12.052,11.922,11.954,1100000.0
2007-09-03 08:40:00,11.994,12.074,11.935,11.984,1050000.0
2007-09-03 08:45:00,12.03,12.079,11.917,11.993,1700000.0
2007-09-03 08:50:00,11.939,12.067,11.899,11.951,1450000.0
2007-09-03 08:55:00,12.011,12.055,11.878,11.938,1950000.0
2007-09-03 09:00:00,11.995,12.042,11.903,11.903,1600000.0
2007-09-03 09:05:00,12.004,12.041,11.944,11.999,900000.0
2007-09-03 09:10:00,12.017,12.048,11.924,11.954,1150000.0
2007-09-03 09:15:00,12.039,12.078,11.9,11.978,1550000.0
2007-09-03 09:20:00,12.006,12.056,11.923,11.981,1600000.0
2007-09-03 09:25:00,12.036,12.069,11.917,12.006,3150000.0
2007-09-03 09:30:00,11.952,12.058,11.916,11.978,2050000.0
2007-09-03 09:35:00,12.058,12.058,11.886,11.947,800000.0
2007-09-03 09:40:00,12.054,12.071,11.929,11.946,1300000.0
2007-09-03 09:45:00,12.046,12.083,11.901,12.061,2200000.0
2007-09-03 09:50:00,12.105,12.118,11.97,12.043,2900000.0
2007-09-03 09:55:00,11.999,12.13,11.942,12.056,2200000.0
2007-09-03 10:00:00,12.092,12.114,11.969,12.105,900000.0
2007-09-03 10:05:00,12.051,12.111,11.958,11.958,1650000.0
2007-09-03 10:10:00,12.043,12.114,11.909,12.029,1600000.0
2007-09-03 10:15:00,12.046,12.128,11.962,11.962,1800000.0
2007-09-03 10:20:00,11.995,12.118,11.964,12.06,1800000.0
2007-09-03 10:25:00,11.994,12.12,11.927,12.063,1750000.0
2007-09-03 10:30:00,12.092,12.118,11.923,11.947,1450000.0
2007-09-03 10:35:00,12.035,12.061,11.928,12.003,900000.0
2007-09-03 10:40:00,12.005,12.102,11.914,11.938,1700000.0
2007-09-03 10:45:00,12.039,12.087,11.883,12.05,1350000.0
2007-09-03 10:50:00,11.961,12.116,11.921,12.108,1700000.0
2007-09-03 10:55:00,12.05,12.116,11.988,12.045,1150000.0
2007-09-03 11:00:00,12.001,12.115,11.95,12.024,1800000.0
2007-09-03 11:05:00,12.008,12.105,11.938,12.043,850000.0
2007-09-03 11:10:00,11.968,12.093,11.942,12.042,1950000.0
2007-09-03 11:15:00,12.118,12.126,11.952,11.958,1400000.0
2007-09-03 11:20:00,12.08,12.089,11.913,12.034,1350000.0
2007-09-03 11:25:00,11.971,12.116,11.918,11.971,1500000.0
2007-09-03 11:30:00,12.0,12.146,11.964,12.084,1250000.0
2007-09-03 11:35:00,11.965,12.103,11.914,12.062,1250000.0
2007-09-03 11:40:00,12.101,12.101,11.945,11.995,1800000.0
2007-09-03 11:45:00,12.062,12.062,11.933,12.04,1350000.0
2007-09-03 11:50:00,12.072,12.105,11.932,12.046,1700000.0
2007-09-03 11:55:00,12.01,12.112,11.868,11.951,1500000.0
2007-09-03 12:00:00,12.036,12.113,11.89,11.903,1850000.0
2007-09-03 12:05:00,12.006,12.11,11.923,12.104,1950000.0
2007-09-03 12:10:00,12.082,12.11,11.919,12.071,1850000.0
2007-09-03 12:15:00,12.083,12.099,11.936,11.936,1250000.0
2007-09-03 12:20:00,12.078,12.104,11.889,11.996,2300000.0
2007-09-03 12:25:00,12.038,12.1,11.898,12.048,2300000.0
2007-09-03 12:30:00,12.003,12.08,11.971,12.069,400000.0
2007-09-03 12:35:00,12.046,12.078,11.929,11.972,2200000.0
2007-09-03 12:40:00,11.941,12.084,11.919,11.919,800000.0
2007-09-03 12:45:00,12.074,12.078,11.901,11.97,1050000.0
2007-09-03 12:50:00,11.957,12.112,11.9,11.903,2100000.0
2007-09-03 12:55:00,12.005,12.1,11.927,11.955,1850000.0
2007-09-03 13:00:00,12.057,12.077,11.888,12.015,1300000.0
2007-09-03 13:05:00,12.071,12.072,11.921,11.938,2150000.0
2007-09-03 13:10:00,11.912,12.063,11.883,11.983,2000000.0
2007-09-03 13:15:00,11.981,12.058,11.86,12.035,2250000.0
2007-09-03 13:20:00,12.046,12.099,11.908,12.024,1900000.0
2007-09-03 13:25:00,12.065,12.085,11.917,12.001,1600000.0
2007-09-03 13:30:00,11.919,12.05,11.882,11.882,1600000.0
2007-09-03 13:35:00,11.948,12.035,11.937,11.937,350000.0
2007-09-03 13:40:00,12.061,12.071,11.901,11.901,1850000.0
2007-09-03 13:45:00,12.035,12.063,11.954,11.954,700000.0
2007-09-03 13:50:00,11.988,12.066,11.884,12.013,1300000.0
2007-09-03 13:55:00,12.061,12.061,11.921,12.024,1400000.0
2007-09-03 14:00:00,12.053,12.066,11.917,11.995,1200000.0
2007-09-03 14:05:00,12.019,12.042,11.918,12.042,350000.0
2007-09-03 14:10:00,12.041,12.07,11.915,11.969,1200000.0
2007-09-03 14:15:00,12.003,12.094,11.924,11.989,1550000.0
2007-09-03 14:20:00,12.029,12.067,11.899,12.023,2100000.0
2007-09-03 14:25:00,11.93,12.063,11.9,11.967,1400000.0
2007-09-03 14:30:00,12.028,12.082,11.916,12.022,1700000.0
2007-09-03 14:35:00,12.029,12.062,11.919,11.959,2050000.0
2007-09-03 14:40:00,11.988,12.058,11.915,11.977,1500000.0
2007-09-03 14:45:00,12.026,12.099,11.898,12.021,2250000.0
2007-09-03 14:50:00,11.97,12.108,11.899,12.066,1700000.0
2007-09-03 14:55:00,11.966,12.084,11.917,11.917,1700000.0
2007-09-03 15:00:00,12.059,12.059,11.92,11.92,800000.0
2007-09-03 15:05:00,11.991,12.104,11.929,11.929,1850000.0
2007-09-03 15:10:00,11.981,12.114,11.909,12.036,1450000.0
2007-09-03 15:15:00,11.936,12.097,11.923,12.046,1200000.0
2007-09-03 15:20:00,12.046,12.102,11.927,12.059,1850000.0
2007-09-03 15:25:00,11.994,12.115,11.952,12.029,1600000.0
2007-09-03 15:30:00,12.059,12.119,11.915,12.053,2500000.0
2007-09-03 15:35:00,12.028,12.103,11.919,11.99,2350000.0
2007-09-03 15:40:00,11.985,12.116,11.927,11.982,2100000.0
2007-09-03 15:45:00,12.058,12.07,11.923,12.028,2200000.0
2007-09-03 15:50:00,11.993,12.061,11.919,12.044,1500000.0
2007-09-03 15:55:00,12.048,12.076,11.931,12.051,2600000.0
2007-09-03 16:00:00,11.992,12.11,11.938,11.993,1950000.0
2007-09-03 16:05:00,12.05,12.078,11.902,11.993,1750000.0
2007-09-03 16:10:00,12.003,12.072,11.938,11.967,1700000.0
2007-09-03 16:15:00,12.037,12.069,11.923,11.959,1300000.0
2007-09-03 16:20:00,11.983,12.087,11.898,12.04,2150000.0
2007-09-03 16:25:00,12.017,12.041,11.91,12.041,400000.0
2007-09-03 16:30:00,11.978,12.123,11.911,12.065,1750000.0
2007-09-03 16:35:00,12.048,12.089,11.913,12.05,1950000.0
2007-09-03 16:40:00,12.06,12.06,11.892,11.941,550000.0
2007-09-03 16:45:00,12.046,12.083,11.919,11.921,2000000.0
2007-09-03 16:50:00,12.047,12.066,11.923,12.061,1500000.0
2007-09-03 16:55:00,11.98,12.092,11.921,12.003,1450000.0
2007-09-03 17:00:00,11.936,12.083,11.929,12.03,1450000.0
2007-09-03 17:05:00,11.954,12.079,11.902,12.035,2350000.0
2007-09-03 17:10:00,11.928,12.049,11.91,11.958,700000.0
2007-09-03 17:15:00,11.956,12.073,11.917,12.037,1150000.0
2007-09-03 17:20:00,11.93,12.06,11.908,12.053,900000.0
2007-09-03 17:25:00,12.051,12.051,11.945,12.017,450000.0
2007-09-03 17:30:00,12.02,12.084,11.903,11.971,1400000.0
2007-09-03 17:35:00,12.029,12.061,11.923,11.976,1300000.0
2007-09-03 17:40:00,12.074,12.074,11.893,12.01,800000.0
2007-09-03 17:50:00,11.987,12.054,11.919,11.969,1400000.0
2007-09-03 17:55:00,12.017,12.072,11.92,12.034,1550000.0
2007-09-03 18:00:00,12.09,12.121,11.914,12.016,1400000.0
2007-09-03 18:10:00,11.955,12.098,11.937,12.039,1750000.0
2007-09-03 18:15:00,11.99,12.069,11.91,11.941,1000000.0
2007-09-03 18:20:00,12.058,12.083,11.933,11.979,1400000.0
2007-09-03 18:25:00,11.979,12.099,11.945,12.038,1150000.0
2007-09-03 18:30:00,12.074,12.074,11.984,12.049,500000.0
2007-09-03 18:35:00,12.022,12.056,11.919,11.958,450000.0
2007-09-03 18:40:00,11.977,12.079,11.919,11.919,1000000.0
2007-09-03 18:45:00,12.076,12.123,12.004,12.02,650000.0
2007-09-03 18:50:00,12.059,12.059,11.953,12.025,450000.0
2007-09-03 18:55:00,11.997,12.058,11.953,12.027,500000.0
2007-09-03 19:00:00,12.017,12.084,11.931,12.013,1400000.0
2007-09-03 19:05:00,12.039,12.082,11.933,11.973,800000.0
2007-09-03 19:10:00,12.059,12.059,11.917,11.968,1000000.0
2007-09-03 19:15:00,11.956,12.081,11.927,11.999,950000.0
2007-09-03 19:20:00,11.979,12.074,11.929,12.05,950000.0
2007-09-03 19:25:00,12.029,12.043,11.921,11.921,800000.0
2007-09-03 19:30:00,11.941,12.04,11.929,12.031,600000.0
2007-09-03 19:35:00,12.009,12.009,11.973,11.973,100000.0
2007-09-03 19:40:00,11.958,12.061,11.914,12.037,750000.0
2007-09-03 19:50:00,12.049,12.049,11.943,12.026,850000.0
2007-09-03 19:55:00,12.009,12.063,11.921,12.041,1100000.0
2007-09-03 20:00:00,12.043,12.079,11.933,12.041,1400000.0
2007-09-03 20:05:00,12.027,12.064,11.921,11.991,1500000.0
2007-09-03 20:10:00,12.081,12.081,11.918,11.997,850000.0
2007-09-03 20:15:00,11.944,12.059,11.944,12.048,350000.0
2007-09-03 20:20:00,12.028,12.038,11.92,11.944,400000.0
2007-09-03 20:25:00,11.928,12.059,11.92,12.059,600000.0
2007-09-03 20:30:00,11.931,12.045,11.931,12.045,400000.0
2007-09-03 20:35:00,12.074,12.074,11.944,11.972,200000.0
2007-09-03 20:40:00,12.028,12.081,11.943,12.029,400000.0
2007-09-03 20:45:00,12.029,12.029,11.923,11.995,450000.0
2007-09-03 20:50:00,11.987,12.063,11.898,12.063,1250000.0
2007-09-03 20:55:00,12.038,12.052,11.904,11.982,900000.0
2007-09-03 21:00:00,12.051,12.081,11.955,12.081,350000.0
2007-09-03 21:05:00,12.056,12.107,11.983,12.085,500000.0
2007-09-03 21:10:00,12.055,12.088,11.997,12.052,550000.0
2007-09-03 21:15:00,12.028,12.028,11.999,11.999,150000.0
2007-09-03 21:20:00,12.044,12.071,11.941,12.071,650000.0
2007-09-03 21:25:00,11.972,12.081,11.972,12.081,150000.0
2007-09-03 21:30:00,11.98,12.082,11.98,12.082,100000.0
2007-09-03 21:35:00,12.081,12.081,11.99,11.99,100000.0
2007-09-03 21:40:00,11.991,12.075,11.949,11.996,600000.0
2007-09-03 21:50:00,12.039,12.092,11.954,12.001,1000000.0
2007-09-03 22:00:00,12.049,12.074,11.943,12.03,900000.0
2007-09-03 22:10:00,12.049,12.049,11.926,12.0,900000.0
2007-09-03 22:15:00,12.046,12.053,11.95,12.019,450000.0
2007-09-03 22:20:00,11.989,12.049,11.989,12.049,100000.0
2007-09-03 22:25:00,12.049,12.078,11.989,11.989,250000.0
2007-09-03 22:30:00,12.064,12.081,11.947,11.947,200000.0
2007-09-03 22:35:00,12.046,12.065,11.952,11.999,500000.0
2007-09-03 22:40:00,12.066,12.066,11.953,12.025,500000.0
2007-09-03 22:45:00,12.066,12.083,11.973,12.038,450000.0
2007-09-03 22:50:00,12.049,12.064,11.943,12.064,550000.0
2007-09-03 23:00:00,12.049,12.049,11.933,12.005,900000.0
2007-09-03 23:05:00,12.032,12.032,11.915,11.991,450000.0
2007-09-03 23:10:00,12.026,12.053,12.026,12.036,300000.0
2007-09-03 23:15:00,12.049,12.049,11.943,12.009,550000.0
2007-09-03 23:20:00,12.069,12.069,11.963,12.035,450000.0
2007-09-03 23:30:00,12.09,12.09,11.983,11.983,350000.0
2007-09-03 23:35:00,11.995,12.103,11.995,12.103,150000.0
2007-09-03 23:40:00,12.102,12.102,12.102,12.102,50000.0
2007-09-03 23:50:00,11.996,12.104,11.983,12.102,550000.0
2007-09-04 00:00:00,11.958,12.103,11.958,12.054,1250000.0
2007-09-04 00:05:00,11.992,12.111,11.936,12.111,950000.0
2007-09-04 00:10:00,12.055,12.055,11.963,11.963,250000.0
2007-09-04 00:15:00,12.01,12.112,11.943,12.019,750000.0
2007-09-04 00:20:00,12.009,12.009,12.009,12.009,50000.0
2007-09-04 00:25:00,12.056,12.071,11.961,12.029,450000.0
2007-09-04 00:30:00,12.004,12.092,11.968,11.968,300000.0
2007-09-04 00:35:00,12.061,12.061,11.943,12.02,450000.0
2007-09-04 00:40:00,12.059,12.059,11.953,12.025,450000.0
2007-09-04 00:45:00,12.064,12.064,11.958,12.03,450000.0
2007-09-04 00:50:00,12.059,12.076,11.953,12.076,700000.0
2007-09-04 00:55:00,11.985,12.131,11.952,11.952,400000.0
2007-09-04 01:00:00,12.035,12.042,11.922,11.999,750000.0
2007-09-04 01:05:00,12.066,12.077,11.97,12.038,550000.0
2007-09-04 01:10:00,12.057,12.084,11.958,12.02,700000.0
2007-09-04 01:15:00,12.064,12.064,11.958,12.03,450000.0
2007-09-04 01:20:00,12.053,12.072,11.964,12.03,750000.0
2007-09-04 01:25:00,12.066,12.1,11.94,11.988,1050000.0
2007-09-04 01:30:00,12.03,12.085,11.972,11.982,250000.0
2007-09-04 01:35:00,11.98,12.072,11.97,11.97,250000.0
2007-09-04 01:40:00,12.069,12.084,11.96,12.084,900000.0
2007-09-04 01:45:00,12.065,12.069,11.944,11.963,650000.0
2007-09-04 01:50:00,12.038,12.063,11.953,12.019,600000.0
2007-09-04 01:55:00,12.084,12.092,11.994,12.092,600000.0
2007-09-04 02:00:00,12.056,12.066,11.943,11.978,1300000.0
2007-09-04 02:05:00,11.928,12.097,11.928,12.046,950000.0
2007-09-04 02:10:00,12.028,12.037,11.926,11.98,1100000.0
2007-09-04 02:15:00,11.924,12.094,11.899,11.983,1050000.0
2007-09-04 02:20:00,11.926,12.07,11.926,11.928,500000.0
2007-09-04 02:25:00,11.97,12.009,11.898,12.0,800000.0
2007-09-04 02:30:00,12.052,12.052,11.956,11.956,150000.0
2007-09-04 02:35:00,11.968,12.027,11.893,11.908,800000.0
2007-09-04 02:40:00,11.898,12.042,11.898,11.964,450000.0
2007-09-04 02:45:00,11.909,12.052,11.885,11.978,800000.0
2007-09-04 02:50:00,11.949,12.018,11.917,11.917,200000.0
2007-09-04 02:55:00,12.024,12.024,11.918,11.99,450000.0
2007-09-04 03:00:00,12.022,12.024,11.906,11.99,900000.0
2007-09-04 03:10:00,11.96,12.062,11.928,11.968,700000.0
2007-09-04 03:15:00,12.029,12.031,11.858,12.031,1250000.0
2007-09-04 03:20:00,12.027,12.048,11.93,12.046,500000.0
2007-09-04 03:25:00,11.926,12.052,11.926,12.014,650000.0
2007-09-04 03:30:00,12.019,12.052,11.975,12.041,200000.0
2007-09-04 03:35:00,12.003,12.072,11.931,12.072,950000.0
2007-09-04 03:40:00,11.95,12.029,11.923,11.995,500000.0
2007-09-04 03:50:00,12.024,12.086,11.919,12.029,450000.0
2007-09-04 03:55:00,12.019,12.019,11.913,11.944,500000.0
2007-09-04 04:00:00,12.029,12.07,11.923,12.07,950000.0
2007-09-04 04:05:00,12.073,12.119,11.97,11.996,1000000.0
2007-09-04 04:10:00,11.999,12.076,11.964,12.03,700000.0
2007-09-04 04:15:00,12.079,12.08,11.97,12.072,600000.0
2007-09-04 04:20:00,11.97,12.035,11.97,12.021,400000.0
2007-09-04 04:25:00,12.039,12.039,11.928,12.0,900000.0
2007-09-04 04:30:00,11.962,12.071,11.962,12.071,300000.0
2007-09-04 04:35:00,12.039,12.067,11.933,12.067,600000.0
2007-09-04 04:40:00,12.068,12.068,12.066,12.066,100000.0
2007-09-04 04:45:00,12.032,12.039,11.93,12.039,200000.0
2007-09-04 04:50:00,12.032,12.032,11.914,11.992,900000.0
2007-09-04 04:55:00,12.066,12.092,11.966,12.092,250000.0
2007-09-04 05:00:00,11.99,12.092,11.975,11.975,250000.0
2007-09-04 05:05:00,12.03,12.03,11.918,11.995,450000.0
2007-09-04 05:15:00,12.034,12.072,11.922,12.037,900000.0
2007-09-04 05:20:00,11.985,12.103,11.955,12.049,600000.0
2007-09-04 05:30:00,12.056,12.078,11.964,12.03,450000.0
2007-09-04 05:35:00,12.033,12.079,11.975,12.072,800000.0
2007-09-04 05:40:00,12.057,12.058,11.98,12.058,400000.0
2007-09-04 05:45:00,11.913,12.022,11.905,11.982,550000.0
2007-09-04 05:50:00,12.039,12.039,11.933,12.005,900000.0
2007-09-04 06:00:00,12.039,12.039,11.933,12.021,550000.0
2007-09-04 06:05:00,12.042,12.072,11.933,11.976,400000.0
2007-09-04 06:10:00,12.072,12.072,11.923,12.02,650000.0
2007-09-04 06:15:00,12.021,12.025,11.928,12.025,450000.0
2007-09-04 06:20:00,11.933,12.051,11.903,11.975,750000.0
2007-09-04 06:25:00,11.956,12.072,11.899,12.006,950000.0
2007-09-04 06:30:00,11.953,12.081,11.905,11.966,1550000.0
2007-09-04 06:35:00,11.971,12.094,11.945,11.95,750000.0
2007-09-04 06:40:00,11.986,12.096,11.986,12.096,600000.0
2007-09-04 06:45:00,12.014,12.149,11.943,11.947,850000.0
2007-09-04 06:50:00,11.988,12.095,11.943,11.943,1050000.0
2007-09-04 06:55:00,12.069,12.127,11.964,11.972,900000.0
2007-09-04 07:00:00,11.985,12.096,11.949,11.949,850000.0
2007-09-04 07:05:00,12.004,12.09,11.948,12.039,900000.0
2007-09-04 07:10:00,12.0,12.112,11.974,12.063,950000.0
2007-09-04 07:15:00,12.049,12.107,11.967,12.003,800000.0
2007-09-04 07:20:00,12.089,12.118,11.959,12.057,1000000.0
2007-09-04 07:25:00,12.025,12.124,11.98,12.012,1650000.0
2007-09-04 07:30:00,12.087,12.099,11.995,12.075,1450000.0
2007-09-04 07:35:00,12.07,12.126,11.973,12.048,1400000.0
2007-09-04 07:40:00,12.111,12.131,11.982,12.116,900000.0
2007-09-04 07:45:00,12.021,12.133,11.958,12.028,1500000.0
2007-09-04 07:50:00,12.097,12.146,11.98,12.027,1400000.0
2007-09-04 07:55:00,12.109,12.13,11.994,12.045,900000.0
2007-09-04 08:00:00,12.001,12.158,11.986,12.051,1400000.0
2007-09-04 08:05:00,12.138,12.146,11.978,12.11,2000000.0
2007-09-04 08:10:00,12.108,12.155,11.969,12.102,1500000.0
2007-09-04 08:15:00,12.078,12.119,11.985,12.047,1400000.0
2007-09-04 08:20:00,12.009,12.173,11.968,11.999,1750000.0
2007-09-04 08:25:00,12.088,12.128,11.947,12.021,2100000.0
2007-09-04 08:30:00,12.044,12.148,11.969,12.112,1850000.0
2007-09-04 08:35:00,12.034,12.166,11.968,12.046,1050000.0
2007-09-04 08:40:00,12.046,12.142,11.99,12.083,1400000.0
2007-09-04 08:45:00,12.095,12.186,11.966,12.093,2200000.0
2007-09-04 08:50:00,12.016,12.165,11.968,12.024,1900000.0
2007-09-04 08:55:00,12.106,12.157,11.983,12.047,1950000.0
2007-09-04 09:00:00,12.057,12.111,11.957,11.983,2000000.0
2007-09-04 09:05:00,12.054,12.13,11.935,12.073,2300000.0
2007-09-04 09:10:00,12.074,12.11,11.943,12.012,2200000.0
2007-09-04 09:15:00,12.078,12.139,11.97,12.086,1750000.0
2007-09-04 09:20:00,12.061,12.088,11.954,12.008,2000000.0
2007-09-04 09:25:00,12.045,12.108,11.943,12.063,3150000.0
2007-09-04 09:30:00,12.003,12.117,11.948,12.012,2050000.0
2007-09-04 09:35:00,12.015,12.103,11.935,11.979,2150000.0
2007-09-04 09:40:00,12.071,12.091,11.885,12.075,2100000.0
2007-09-04 09:45:00,12.066,12.088,11.929,12.021,2200000.0
2007-09-04 09:50:00,11.999,12.077,11.923,12.035,2650000.0
2007-09-04 09:55:00,11.937,12.117,11.917,12.041,1800000.0
2007-09-04 10:00:00,12.076,12.095,11.954,12.08,1950000.0
2007-09-04 10:05:00,12.055,12.135,11.937,12.082,2200000.0
2007-09-04 10:10:00,12.041,12.104,11.89,12.002,2150000.0
2007-09-04 10:15:00,12.026,12.096,11.949,11.954,2350000.0
2007-09-04 10:20:00,11.973,12.081,11.929,12.034,1500000.0
2007-09-04 10:25:00,12.071,12.071,11.915,11.983,1400000.0
2007-09-04 10:30:00,12.074,12.147,11.944,12.098,2100000.0
2007-09-04 10:35:00,12.071,12.127,11.927,12.011,2100000.0
2007-09-04 10:40:00,12.0,12.088,11.904,11.938,2100000.0
2007-09-04 10:45:00,12.053,12.129,11.933,12.075,2500000.0
2007-09-04 10:50:00,11.999,12.138,11.913,12.074,2100000.0
2007-09-04 10:55:00,12.028,12.103,11.94,12.011,2000000.0
2007-09-04 11:00:00,11.993,12.111,11.903,12.076,2300000.0
2007-09-04 11:05:00,12.04,12.139,11.877,12.05,2250000.0
2007-09-04 11:10:00,11.954,12.102,11.95,12.01,1900000.0
2007-09-04 11:15:00,12.102,12.119,11.921,12.014,2250000.0
2007-09-04 11:20:00,12.078,12.094,11.923,11.974,2150000.0
2007-09-04 11:25:00,11.966,12.146,11.92,11.988,2450000.0
2007-09-04 11:30:00,11.991,12.147,11.958,12.063,2250000.0
2007-09-04 11:35:00,11.971,12.125,11.959,12.107,2150000.0
2007-09-04 11:40:00,12.078,12.126,11.953,12.003,2200000.0
2007-09-04 11:45:00,12.02,12.118,11.96,12.025,2100000.0
2007-09-04 11:50:00,12.106,12.106,11.963,12.074,2150000.0
2007-09-04 11:55:00,12.059,12.153,11.965,12.068,2500000.0
2007-09-04 12:00:00,12.024,12.122,11.966,11.986,2250000.0
2007-09-04 12:05:00,12.059,12.151,11.952,12.101,2350000.0
2007-09-04 12:10:00,12.09,12.111,11.953,12.061,1850000.0
2007-09-04 12:15:00,12.09,12.109,11.958,11.958,1600000.0
2007-09-04 12:20:00,12.086,12.117,11.929,12.036,2300000.0
2007-09-04 12:25:00,12.079,12.111,11.893,12.004,2300000.0
2007-09-04 12:30:00,11.999,12.113,11.904,12.079,2250000.0
2007-09-04 12:35:00,12.072,12.096,11.944,11.984,1850000.0
2007-09-04 12:40:00,11.944,12.098,11.91,11.978,2150000.0
2007-09-04 12:45:00,12.047,12.105,11.938,11.982,1600000.0
2007-09-04 12:50:00,11.952,12.097,11.897,11.954,2100000.0
2007-09-04 12:55:00,11.996,12.072,11.918,11.992,2250000.0
2007-09-04 13:00:00,12.07,12.088,11.896,12.032,2200000.0
2007-09-04 13:05:00,12.067,12.071,11.907,11.922,1800000.0
2007-09-04 13:10:00,11.93,12.073,11.921,12.002,2000000.0
2007-09-04 13:15:00,12.006,12.078,11.891,12.063,2250000.0
2007-09-04 13:20:00,12.042,12.09,11.914,12.026,1850000.0
2007-09-04 13:25:00,11.936,12.073,11.934,12.033,2050000.0
2007-09-04 13:30:00,11.95,12.072,11.899,11.899,1650000.0
2007-09-04 13:35:00,11.971,12.091,11.927,11.951,2100000.0
2007-09-04 13:40:00,12.03,12.067,11.876,11.928,2200000.0
2007-09-04 13:45:00,11.953,12.084,11.923,11.954,1900000.0
2007-09-04 13:50:00,11.98,12.111,11.878,12.023,2250000.0
2007-09-04 13:55:00,12.062,12.062,11.911,12.012,1750000.0
2007-09-04 14:00:00,12.063,12.066,11.915,12.023,1950000.0
2007-09-04 14:05:00,12.064,12.077,11.927,12.013,2250000.0
2007-09-04 14:10:00,12.038,12.097,11.905,11.948,2000000.0
2007-09-04 14:15:00,11.983,12.067,11.911,12.022,1900000.0
2007-09-04 14:20:00,12.04,12.07,11.937,12.038,2100000.0
2007-09-04 14:25:00,11.939,12.067,11.891,11.971,2250000.0
2007-09-04 14:30:00,12.011,12.067,11.92,12.035,2100000.0
2007-09-04 14:35:00,12.04,12.04,11.873,11.929,2050000.0
2007-09-04 14:40:00,11.956,12.036,11.841,11.917,2000000.0
2007-09-04 14:45:00,12.004,12.04,11.868,11.988,2250000.0
2007-09-04 14:50:00,11.919,12.048,11.874,11.919,2250000.0
2007-09-04 14:55:00,11.916,12.024,11.848,12.008,2050000.0
2007-09-04 15:00:00,11.929,12.006,11.867,11.867,2150000.0
2007-09-04 15:05:00,11.905,12.022,11.85,11.896,2200000.0
2007-09-04 15:10:00,11.902,12.046,11.848,11.959,2300000.0
2007-09-04 15:15:00,11.884,12.026,11.861,11.971,2050000.0
2007-09-04 15:20:00,11.966,12.094,11.868,12.047,2300000.0
2007-09-04 15:25:00,11.912,12.046,11.898,12.018,1950000.0
2007-09-04 15:30:00,12.052,12.077,11.891,12.027,2500000.0
2007-09-04 15:35:00,12.02,12.061,11.879,11.967,2350000.0
2007-09-04 15:40:00,11.917,12.071,11.894,11.982,2100000.0
2007-09-04 15:45:00,12.079,12.092,11.895,12.063,2200000.0
2007-09-04 15:50:00,12.014,12.106,11.949,12.054,1900000.0
2007-09-04 15:55:00,12.068,12.152,11.945,12.113,2600000.0
2007-09-04 16:00:00,12.085,12.183,12.015,12.122,1950000.0
2007-09-04 16:05:00,12.15,12.211,12.015,12.122,2300000.0
2007-09-04 16:10:00,12.112,12.175,12.027,12.081,2250000.0
2007-09-04 16:15:00,12.177,12.22,12.015,12.083,2200000.0
2007-09-04 16:20:00,12.112,12.208,11.996,12.12,2150000.0
2007-09-04 16:25:00,12.16,12.188,12.023,12.103,2300000.0
2007-09-04 16:30:00,12.123,12.196,12.05,12.156,2300000.0
2007-09-04 16:35:00,12.175,12.247,12.059,12.22,2300000.0
2007-09-04 16:40:00,12.232,12.237,12.063,12.175,1950000.0
2007-09-04 16:45:00,12.209,12.228,12.075,12.089,2000000.0
2007-09-04 16:50:00,12.177,12.232,12.061,12.192,2300000.0
2007-09-04 16:55:00,12.19,12.22,12.052,12.12,2250000.0
2007-09-04 17:00:00,12.074,12.242,12.074,12.162,2400000.0
2007-09-04 17:05:00,12.107,12.258,12.022,12.154,2350000.0
2007-09-04 17:10:00,12.215,12.267,12.084,12.229,1800000.0
2007-09-04 17:15:00,12.138,12.251,12.095,12.129,1950000.0
2007-09-04 17:20:00,12.082,12.245,12.048,12.105,2200000.0
2007-09-04 17:25:00,12.199,12.278,12.094,12.227,2100000.0
2007-09-04 17:30:00,12.227,12.286,12.08,12.11,2400000.0
2007-09-04 17:35:00,12.232,12.325,12.138,12.213,2150000.0
2007-09-04 17:40:00,12.303,12.347,12.145,12.296,1950000.0
2007-09-04 17:45:00,12.325,12.336,12.191,12.233,2100000.0
2007-09-04 17:50:00,12.304,12.304,12.103,12.165,2150000.0
2007-09-04 17:55:00,12.263,12.294,12.114,12.252,2200000.0
2007-09-04 18:00:00,12.28,12.291,12.118,12.291,2200000.0
2007-09-04 18:05:00,12.216,12.256,12.098,12.213,1850000.0
2007-09-04 18:10:00,12.095,12.285,12.095,12.239,2100000.0
2007-09-04 18:15:00,12.234,12.305,12.086,12.143,2450000.0
2007-09-04 18:20:00,12.263,12.312,12.104,12.239,1850000.0
2007-09-04 18:25:00,12.204,12.314,12.101,12.226,2000000.0
2007-09-04 18:30:00,12.291,12.291,12.115,12.147,1850000.0
2007-09-04 18:35:00,12.223,12.309,12.135,12.216,2300000.0
2007-09-04 18:40:00,12.173,12.308,12.145,12.247,2300000.0
2007-09-04 18:45:00,12.249,12.272,12.102,12.192,2150000.0
2007-09-04 18:50:00,12.247,12.25,12.059,12.191,2100000.0
2007-09-04 18:55:00,12.161,12.257,12.111,12.173,2050000.0
2007-09-04 19:00:00,12.152,12.291,12.074,12.169,2450000.0
2007-09-04 19:05:00,12.189,12.278,12.113,12.185,2000000.0
2007-09-04 19:10:00,12.247,12.27,12.115,12.206,1950000.0
2007-09-04 19:15:00,12.186,12.277,12.081,12.166,2050000.0
2007-09-04 19:20:00,12.176,12.289,12.14,12.289,2100000.0
2007-09-04 19:25:00,12.245,12.311,12.122,12.139,1650000.0
2007-09-04 19:30:00,12.139,12.256,12.084,12.196,1900000.0
2007-09-04 19:35:00,12.121,12.279,12.105,12.168,1100000.0
2007-09-04 19:40:00,12.134,12.233,12.091,12.159,1850000.0
2007-09-04 19:45:00,12.119,12.255,12.099,12.208,2050000.0
2007-09-04 19:50:00,12.128,12.234,12.081,12.216,850000.0
2007-09-04 19:55:00,12.238,12.271,12.099,12.243,1700000.0
2007-09-04 20:00:00,12.248,12.3,12.118,12.147,1600000.0
2007-09-04 20:05:00,12.167,12.291,12.108,12.191,1900000.0
2007-09-04 20:10:00,12.259,12.282,12.141,12.141,1050000.0
2007-09-04 20:15:00,12.178,12.317,12.168,12.168,950000.0
2007-09-04 20:20:00,12.212,12.268,12.126,12.145,800000.0
2007-09-04 20:25:00,12.2,12.275,12.108,12.248,550000.0
2007-09-04 20:30:00,12.165,12.273,12.122,12.177,1550000.0
2007-09-04 20:35:00,12.263,12.263,12.119,12.12,1300000.0
2007-09-04 20:40:00,12.198,12.254,12.109,12.11,1200000.0
2007-09-04 20:45:00,12.23,12.23,12.13,12.213,900000.0
2007-09-04 20:50:00,12.135,12.268,12.1,12.268,1950000.0
2007-09-04 20:55:00,12.184,12.246,12.129,12.214,950000.0
2007-09-04 21:00:00,12.251,12.281,12.134,12.152,900000.0
2007-09-04 21:05:00,12.154,12.274,12.136,12.274,400000.0
2007-09-04 21:10:00,12.255,12.291,12.16,12.25,550000.0
2007-09-04 21:20:00,12.254,12.281,12.151,12.247,850000.0
2007-09-04 21:25:00,12.247,12.323,12.153,12.281,1650000.0
2007-09-04 21:30:00,12.163,12.302,12.163,12.302,350000.0
2007-09-04 21:35:00,12.224,12.278,12.187,12.187,350000.0
2007-09-04 21:40:00,12.191,12.275,12.149,12.178,1150000.0
2007-09-04 21:45:00,12.259,12.259,12.107,12.187,950000.0
2007-09-04 21:50:00,12.22,12.257,12.091,12.208,1500000.0
2007-09-04 21:55:00,12.264,12.268,12.111,12.173,400000.0
2007-09-04 22:00:00,12.263,12.263,12.11,12.182,600000.0
2007-09-04 22:05:00,12.214,12.255,12.155,12.255,200000.0
2007-09-04 22:10:00,12.225,12.272,12.11,12.204,650000.0
2007-09-04 22:15:00,12.138,12.247,12.106,12.247,1000000.0
2007-09-04 22:20:00,12.149,12.232,12.084,12.149,550000.0
2007-09-04 22:25:00,12.226,12.246,12.134,12.209,800000.0
2007-09-04 22:30:00,12.224,12.241,12.105,12.196,750000.0
2007-09-04 22:35:00,12.206,12.206,12.1,12.16,550000.0
2007-09-04 22:40:00,12.199,12.209,12.091,12.171,900000.0
2007-09-04 22:45:00,12.249,12.249,12.134,12.152,450000.0
2007-09-04 22:50:00,12.244,12.244,12.244,12.244,100000.0
2007-09-04 23:00:00,12.209,12.239,12.067,12.135,800000.0
2007-09-04 23:05:00,12.154,12.251,12.138,12.214,350000.0
2007-09-04 23:10:00,12.189,12.233,12.121,12.185,650000.0
2007-09-04 23:15:00,12.203,12.203,12.086,12.161,450000.0
2007-09-04 23:20:00,12.13,12.233,12.124,12.233,250000.0
2007-09-04 23:30:00,12.22,12.22,12.113,12.177,550000.0
2007-09-04 23:40:00,12.199,12.199,12.093,12.165,450000.0
2007-09-04 23:50:00,12.176,12.284,12.163,12.282,550000.0
2007-09-04 23:55:00,12.114,12.165,12.114,12.165,100000.0
2007-09-05 00:00:00,12.14,12.283,12.14,12.164,650000.0
2007-09-05 00:05:00,12.175,12.264,12.097,12.244,850000.0
2007-09-05 00:10:00,12.257,12.257,12.123,12.249,600000.0
2007-09-05 00:15:00,12.175,12.268,12.175,12.181,350000.0
2007-09-05 00:20:00,12.227,12.233,12.131,12.22,700000.0
2007-09-05 00:25:00,12.18,12.258,12.144,12.252,550000.0
2007-09-05 00:30:00,12.16,12.269,12.155,12.172,350000.0
2007-09-05 00:35:00,12.229,12.229,12.123,12.195,450000.0
2007-09-05 00:40:00,12.229,12.241,12.127,12.197,800000.0
2007-09-05 00:45:00,12.219,12.234,12.186,12.234,250000.0
2007-09-05 00:50:00,12.167,12.296,12.167,12.274,400000.0
2007-09-05 01:00:00,12.215,12.221,12.122,12.221,400000.0
2007-09-05 01:05:00,12.231,12.231,12.114,12.189,500000.0
2007-09-05 01:10:00,12.237,12.274,12.145,12.249,1200000.0
2007-09-05 01:15:00,12.205,12.258,12.143,12.181,700000.0
2007-09-05 01:20:00,12.223,12.239,12.127,12.205,900000.0
2007-09-05 01:25:00,12.161,12.295,12.124,12.214,1650000.0
2007-09-05 01:30:00,12.163,12.262,12.145,12.176,650000.0
2007-09-05 01:35:00,12.246,12.289,12.077,12.138,1900000.0
2007-09-05 01:40:00,12.223,12.256,12.094,12.168,1000000.0
2007-09-05 01:45:00,12.126,12.126,12.126,12.126,50000.0
2007-09-05 01:50:00,12.208,12.212,12.142,12.142,300000.0
2007-09-05 01:55:00,12.099,12.239,12.099,12.207,400000.0
2007-09-05 02:00:00,12.219,12.232,12.113,12.232,800000.0
2007-09-05 02:05:00,12.194,12.224,12.114,12.214,1400000.0
2007-09-05 02:10:00,12.201,12.24,12.098,12.178,950000.0
2007-09-05 02:15:00,12.128,12.234,12.092,12.111,800000.0
2007-09-05 02:20:00,12.208,12.24,12.154,12.214,300000.0
2007-09-05 02:25:00,12.164,12.252,12.14,12.21,450000.0
2007-09-05 02:30:00,12.15,12.211,12.105,12.211,600000.0
2007-09-05 02:35:00,12.216,12.216,12.11,12.182,450000.0
2007-09-05 02:40:00,12.15,12.26,12.134,12.166,850000.0
2007-09-05 02:45:00,12.209,12.267,12.116,12.158,750000.0
2007-09-05 02:50:00,12.181,12.299,12.148,12.148,1100000.0
2007-09-05 02:55:00,12.231,12.231,12.115,12.191,450000.0
2007-09-05 03:00:00,12.244,12.25,12.13,12.163,1150000.0
2007-09-05 03:05:00,12.154,12.266,12.09,12.166,750000.0
2007-09-05 03:10:00,12.188,12.284,12.16,12.25,700000.0
2007-09-05 03:15:00,12.158,12.256,12.158,12.215,550000.0
2007-09-05 03:20:00,12.248,12.256,12.123,12.188,950000.0
2007-09-05 03:25:00,12.238,12.279,12.127,12.246,850000.0
2007-09-05 03:30:00,12.286,12.286,12.17,12.277,200000.0
2007-09-05 03:40:00,12.259,12.259,12.118,12.203,800000.0
2007-09-05 03:45:00,12.152,12.244,12.11,12.244,500000.0
2007-09-05 03:50:00,12.229,12.268,12.125,12.261,550000.0
2007-09-05 03:55:00,12.267,12.292,12.146,12.269,1000000.0
2007-09-05 04:00:00,12.249,12.249,12.13,12.227,950000.0
2007-09-05 04:10:00,12.249,12.257,12.127,12.218,900000.0
2007-09-05 04:15:00,12.187,12.303,12.179,12.28,300000.0
2007-09-05 04:20:00,12.279,12.279,12.149,12.213,650000.0
2007-09-05 04:30:00,12.18,12.282,12.156,12.22,600000.0
2007-09-05 04:35:00,12.224,12.282,12.18,12.282,200000.0
2007-09-05 04:40:00,12.225,12.281,12.17,12.281,450000.0
2007-09-05 04:45:00,12.239,12.239,12.13,12.13,600000.0
2007-09-05 04:50:00,12.198,12.222,12.107,12.222,300000.0
2007-09-05 04:55:00,12.234,12.265,12.128,12.174,950000.0
2007-09-05 05:00:00,12.176,12.296,12.126,12.141,1100000.0
2007-09-05 05:05:00,12.209,12.254,12.163,12.254,500000.0
2007-09-05 05:10:00,12.239,12.263,12.115,12.187,1150000.0
2007-09-05 05:15:00,12.249,12.257,12.124,12.236,450000.0
2007-09-05 05:20:00,12.225,12.238,12.129,12.195,450000.0
2007-09-05 05:25:00,12.256,12.261,12.111,12.219,900000.0
2007-09-05 05:30:00,12.145,12.253,12.118,12.158,850000.0
2007-09-05 05:35:00,12.196,12.253,12.164,12.246,900000.0
2007-09-05 05:40:00,12.238,12.265,12.164,12.174,800000.0
2007-09-05 05:45:00,12.119,12.293,12.119,12.165,450000.0
2007-09-05 05:50:00,12.156,12.225,12.141,12.225,500000.0
2007-09-05 05:55:00,12.167,12.269,12.145,12.219,800000.0
2007-09-05 06:00:00,12.249,12.249,12.143,12.22,550000.0
2007-09-05 06:05:00,12.142,12.277,12.142,12.185,400000.0
2007-09-05 06:10:00,12.282,12.282,12.106,12.17,1050000.0
2007-09-05 06:15:00,12.172,12.28,12.121,12.207,950000.0
2007-09-05 06:20:00,12.162,12.294,12.136,12.14,1150000.0
2007-09-05 06:25:00,12.202,12.26,12.098,12.226,1300000.0
2007-09-05 06:30:00,12.191,12.251,12.098,12.189,950000.0
2007-09-05 06:35:00,12.122,12.239,12.095,12.238,1350000.0
2007-09-05 06:40:00,12.161,12.269,12.115,12.258,1200000.0
2007-09-05 06:45:00,12.107,12.247,12.098,12.098,950000.0
2007-09-05 06:50:00,12.149,12.268,12.081,12.081,1000000.0
2007-09-05 06:55:00,12.193,12.276,12.092,12.197,1650000.0
2007-09-05 07:00:00,12.118,12.238,12.095,12.134,950000.0
2007-09-05 07:05:00,12.153,12.233,12.125,12.209,800000.0
2007-09-05 07:10:00,12.169,12.291,12.143,12.273,1150000.0
2007-09-05 07:15:00,12.226,12.255,12.11,12.143,1000000.0
2007-09-05 07:20:00,12.246,12.258,12.099,12.205,1900000.0
2007-09-05 07:25:00,12.171,12.255,12.121,12.122,1000000.0
2007-09-05 07:30:00,12.193,12.222,12.094,12.179,1250000.0
2007-09-05 07:35:00,12.19,12.229,12.108,12.181,950000.0
2007-09-05 07:40:00,12.135,12.246,12.091,12.237,1800000.0
2007-09-05 07:45:00,12.14,12.254,12.106,12.141,1600000.0
2007-09-05 07:50:00,12.248,12.278,12.097,12.164,1400000.0
2007-09-05 07:55:00,12.251,12.251,12.114,12.161,1550000.0
2007-09-05 08:00:00,12.154,12.274,12.086,12.132,1950000.0
2007-09-05 08:05:00,12.178,12.26,12.087,12.26,1700000.0
2007-09-05 08:10:00,12.248,12.248,12.076,12.181,1150000.0
2007-09-05 08:15:00,12.079,12.235,12.079,12.11,1150000.0
2007-09-05 08:20:00,12.095,12.246,12.088,12.133,1700000.0
2007-09-05 08:25:00,12.197,12.229,12.073,12.101,2100000.0
2007-09-05 08:30:00,12.154,12.241,12.071,12.186,1050000.0
2007-09-05 08:35:00,12.153,12.252,12.06,12.173,1800000.0
2007-09-05 08:40:00,12.151,12.229,12.089,12.139,1400000.0
2007-09-05 08:45:00,12.155,12.208,12.028,12.163,1700000.0
2007-09-05 08:50:00,12.106,12.201,12.063,12.105,1050000.0
2007-09-05 08:55:00,12.199,12.226,12.065,12.132,1500000.0
2007-09-05 09:00:00,12.177,12.241,12.072,12.119,2000000.0
2007-09-05 09:05:00,12.174,12.244,12.056,12.19,2300000.0
2007-09-05 09:10:00,12.213,12.252,12.108,12.158,1800000.0
2007-09-05 09:15:00,12.198,12.229,12.042,12.179,1750000.0
2007-09-05 09:20:00,12.162,12.222,12.089,12.127,1150000.0
2007-09-05 09:25:00,12.216,12.232,12.077,12.174,3150000.0
2007-09-05 09:30:00,12.144,12.222,12.081,12.128,1350000.0
2007-09-05 09:35:00,12.138,12.227,12.089,12.124,1400000.0
2007-09-05 09:40:00,12.21,12.211,12.051,12.182,2100000.0
2007-09-05 09:45:00,12.131,12.228,12.046,12.132,1800000.0
2007-09-05 09:50:00,12.12,12.234,12.04,12.137,2500000.0
2007-09-05 09:55:00,12.11,12.208,11.998,12.12,1700000.0
2007-09-05 10:00:00,12.187,12.203,12.058,12.164,1300000.0
2007-09-05 10:05:00,12.182,12.221,12.008,12.134,2200000.0
2007-09-05 10:10:00,12.157,12.19,12.049,12.098,2200000.0
2007-09-05 10:15:00,12.114,12.25,12.043,12.087,2000000.0
2007-09-05 10:20:00,12.079,12.201,12.041,12.1,2050000.0
2007-09-05 10:25:00,12.103,12.222,12.051,12.068,2100000.0
2007-09-05 10:30:00,12.187,12.236,12.027,12.195,2650000.0
2007-09-05 10:35:00,12.194,12.262,12.049,12.165,2100000.0
2007-09-05 10:40:00,12.133,12.26,12.044,12.107,1750000.0
2007-09-05 10:45:00,12.18,12.241,12.06,12.214,2500000.0
2007-09-05 10:50:00,12.068,12.242,12.019,12.217,2100000.0
2007-09-05 10:55:00,12.126,12.221,12.056,12.125,2000000.0
2007-09-05 11:00:00,12.107,12.258,12.071,12.235,2300000.0
2007-09-05 11:05:00,12.147,12.288,12.026,12.215,2250000.0
2007-09-05 11:10:00,12.095,12.218,12.043,12.096,2250000.0
2007-09-05 11:15:00,12.178,12.233,12.061,12.138,2250000.0
2007-09-05 11:20:00,12.203,12.243,12.045,12.137,2150000.0
2007-09-05 11:25:00,12.179,12.228,12.022,12.117,1900000.0
2007-09-05 11:30:00,12.112,12.209,12.048,12.173,1250000.0
2007-09-05 11:35:00,12.082,12.239,12.062,12.148,1600000.0
2007-09-05 11:40:00,12.187,12.229,12.075,12.119,1850000.0
2007-09-05 11:45:00,12.138,12.2,12.055,12.181,1700000.0
2007-09-05 11:50:00,12.232,12.249,12.074,12.202,1650000.0
2007-09-05 11:55:00,12.152,12.228,12.007,12.179,1650000.0
2007-09-05 12:00:00,12.14,12.214,12.036,12.049,2250000.0
2007-09-05 12:05:00,12.137,12.24,12.031,12.222,2350000.0
2007-09-05 12:10:00,12.194,12.201,12.007,12.179,1850000.0
2007-09-05 12:15:00,12.183,12.206,11.998,12.1,2050000.0
2007-09-05 12:20:00,12.217,12.227,12.071,12.159,2300000.0
2007-09-05 12:25:00,12.175,12.282,12.027,12.108,1850000.0
2007-09-05 12:30:00,12.133,12.218,12.06,12.218,2250000.0
2007-09-05 12:35:00,12.205,12.215,12.076,12.127,2200000.0
2007-09-05 12:40:00,12.081,12.257,12.062,12.091,2150000.0
2007-09-05 12:45:00,12.077,12.216,12.025,12.089,1950000.0
2007-09-05 12:50:00,12.085,12.209,12.05,12.096,800000.0
2007-09-05 12:55:00,12.129,12.216,12.032,12.17,1900000.0
2007-09-05 13:00:00,12.198,12.205,12.023,12.114,2200000.0
2007-09-05 13:05:00,12.171,12.209,12.001,12.112,2150000.0
2007-09-05 13:10:00,12.062,12.214,12.051,12.161,1600000.0
2007-09-05 13:15:00,12.162,12.205,12.031,12.205,2250000.0
2007-09-05 13:20:00,12.213,12.28,12.039,12.18,2300000.0
2007-09-05 13:25:00,12.091,12.214,12.067,12.174,1650000.0
2007-09-05 13:30:00,12.091,12.195,12.038,12.056,2000000.0
2007-09-05 13:35:00,12.075,12.244,12.033,12.043,2100000.0
2007-09-05 13:40:00,12.166,12.211,12.005,12.039,2200000.0
2007-09-05 13:45:00,12.083,12.203,12.039,12.062,1900000.0
2007-09-05 13:50:00,12.077,12.203,12.008,12.163,2250000.0
2007-09-05 13:55:00,12.142,12.161,12.046,12.133,1400000.0
2007-09-05 14:00:00,12.186,12.219,12.041,12.155,1950000.0
2007-09-05 14:05:00,12.206,12.222,12.056,12.167,2250000.0
2007-09-05 14:10:00,12.16,12.223,12.022,12.115,2000000.0
2007-09-05 14:15:00,12.113,12.214,12.031,12.167,1900000.0
2007-09-05 14:20:00,12.178,12.235,12.073,12.169,2100000.0
2007-09-05 14:25:00,12.112,12.225,12.045,12.075,2250000.0
2007-09-05 14:30:00,12.146,12.199,12.016,12.161,2100000.0
2007-09-05 14:35:00,12.166,12.184,12.012,12.064,2050000.0
2007-09-05 14:40:00,12.072,12.154,11.972,12.05,2000000.0
2007-09-05 14:45:00,12.103,12.122,11.967,12.071,2250000.0
2007-09-05 14:50:00,12.014,12.153,11.986,12.006,2250000.0
2007-09-05 14:55:00,12.047,12.167,12.014,12.128,2050000.0
2007-09-05 15:00:00,12.044,12.138,11.967,11.967,2150000.0
2007-09-05 15:05:00,12.085,12.16,12.0,12.0,2200000.0
2007-09-05 15:10:00,12.04,12.164,11.94,12.072,2300000.0
2007-09-05 15:15:00,12.002,12.132,11.973,12.085,2050000.0
2007-09-05 15:20:00,12.103,12.155,11.975,12.155,2300000.0
2007-09-05 15:25:00,12.038,12.154,12.013,12.132,1950000.0
2007-09-05 15:30:00,12.113,12.172,11.991,12.142,2500000.0
2007-09-05 15:35:00,12.133,12.185,11.988,12.071,2350000.0
2007-09-05 15:40:00,12.05,12.175,12.01,12.064,2100000.0
2007-09-05 15:45:00,12.157,12.247,11.994,12.156,2200000.0
2007-09-05 15:50:00,12.104,12.199,12.056,12.16,1800000.0
2007-09-05 15:55:00,12.171,12.198,12.039,12.123,2600000.0
2007-09-05 16:00:00,12.083,12.182,12.021,12.104,1950000.0
2007-09-05 16:05:00,12.134,12.189,12.03,12.139,2300000.0
2007-09-05 16:10:00,12.114,12.209,12.021,12.096,2250000.0
2007-09-05 16:15:00,12.159,12.221,12.081,12.116,2200000.0
2007-09-05 16:20:00,12.058,12.184,12.012,12.131,2150000.0
2007-09-05 16:25:00,12.145,12.216,12.043,12.11,2300000.0
2007-09-05 16:30:00,12.106,12.217,12.059,12.085,1950000.0
2007-09-05 16:35:00,12.126,12.218,12.057,12.175,2300000.0
2007-09-05 16:40:00,12.185,12.226,12.075,12.17,1950000.0
2007-09-05 16:45:00,12.202,12.24,12.06,12.06,2000000.0
2007-09-05 16:50:00,12.163,12.248,12.054,12.201,2100000.0
2007-09-05 16:55:00,12.102,12.249,12.032,12.082,2100000.0
2007-09-05 17:00:00,12.072,12.244,12.069,12.187,2400000.0
2007-09-05 17:05:00,12.108,12.2,12.037,12.142,2350000.0
2007-09-05 17:10:00,12.183,12.223,12.058,12.219,1800000.0
2007-09-05 17:15:00,12.07,12.254,12.05,12.139,1950000.0
2007-09-05 17:20:00,12.076,12.247,12.06,12.102,2200000.0
2007-09-05 17:25:00,12.165,12.216,12.048,12.187,1800000.0
2007-09-05 17:30:00,12.182,12.219,12.054,12.084,2400000.0
2007-09-05 17:35:00,12.146,12.181,11.975,12.089,2050000.0
2007-09-05 17:40:00,12.17,12.171,12.016,12.163,1950000.0
2007-09-05 17:45:00,12.161,12.161,11.973,12.077,2100000.0
2007-09-05 17:50:00,12.095,12.209,12.014,12.105,2150000.0
2007-09-05 17:55:00,12.178,12.182,12.01,12.163,2200000.0
2007-09-05 18:00:00,12.162,12.166,12.002,12.166,1950000.0
2007-09-05 18:05:00,12.094,12.174,12.011,12.117,1850000.0
2007-09-05 18:10:00,12.039,12.164,12.011,12.108,2100000.0
2007-09-05 18:15:00,12.092,12.176,11.969,12.031,2200000.0
2007-09-05 18:20:00,12.156,12.193,11.968,12.125,2050000.0
2007-09-05 18:25:00,12.057,12.162,11.983,12.127,2000000.0
2007-09-05 18:30:00,12.165,12.182,12.0,12.163,2250000.0
2007-09-05 18:35:00,12.108,12.186,11.997,12.149,2300000.0
2007-09-05 18:40:00,12.068,12.185,12.012,12.161,2300000.0
2007-09-05 18:45:00,12.159,12.183,12.033,12.124,1900000.0
2007-09-05 18:50:00,12.171,12.183,12.034,12.108,1900000.0
2007-09-05 18:55:00,12.101,12.178,12.02,12.082,1900000.0
2007-09-05 19:00:00,12.095,12.174,12.01,12.109,1900000.0
2007-09-05 19:05:00,12.12,12.163,11.992,12.09,2100000.0
2007-09-05 19:10:00,12.141,12.171,12.027,12.128,1950000.0
2007-09-05 19:15:00,12.061,12.183,12.025,12.097,1900000.0
2007-09-05 19:20:00,12.085,12.217,12.052,12.197,1900000.0
2007-09-05 19:25:00,12.178,12.262,12.008,12.008,1650000.0
2007-09-05 19:30:00,12.165,12.168,12.006,12.094,1350000.0
2007-09-05 19:35:00,12.185,12.218,12.017,12.093,1700000.0
2007-09-05 19:40:00,12.068,12.171,12.011,12.056,1750000.0
2007-09-05 19:45:00,12.017,12.161,12.017,12.156,1300000.0
2007-09-05 19:50:00,12.13,12.163,12.032,12.032,450000.0
2007-09-05 19:55:00,12.017,12.195,12.001,12.137,1600000.0
2007-09-05 20:00:00,12.141,12.159,12.003,12.117,1500000.0
2007-09-05 20:05:00,12.075,12.154,12.008,12.061,1600000.0
2007-09-05 20:10:00,12.146,12.164,12.026,12.026,1550000.0
2007-09-05 20:15:00,12.165,12.165,12.027,12.121,1300000.0
2007-09-05 20:20:00,12.06,12.194,12.017,12.029,1100000.0
2007-09-05 20:25:00,11.988,12.209,11.988,12.05,1200000.0
2007-09-05 20:30:00,12.041,12.145,11.996,12.063,1550000.0
2007-09-05 20:35:00,12.161,12.161,11.999,11.999,1250000.0
2007-09-05 20:40:00,12.085,12.155,11.99,12.114,1150000.0
2007-09-05 20:45:00,12.123,12.144,12.005,12.116,750000.0
2007-09-05 20:50:00,12.064,12.165,11.997,12.136,1950000.0
2007-09-05 20:55:00,12.127,12.153,12.127,12.134,400000.0
2007-09-05 21:00:00,12.137,12.168,12.024,12.168,350000.0
2007-09-05 21:05:00,12.187,12.187,12.041,12.178,600000.0
2007-09-05 21:10:00,12.135,12.184,12.065,12.184,650000.0
2007-09-05 21:15:00,12.176,12.206,12.111,12.111,250000.0
2007-09-05 21:20:00,12.154,12.208,12.051,12.171,1400000.0
2007-09-05 21:25:00,12.143,12.183,12.043,12.179,1200000.0
2007-09-05 21:30:00,12.063,12.09,12.063,12.09,150000.0
2007-09-05 21:40:00,12.111,12.196,12.058,12.13,1050000.0
2007-09-05 21:45:00,12.193,12.229,12.064,12.139,900000.0
2007-09-05 21:50:00,12.139,12.198,12.064,12.15,800000.0
2007-09-05 22:00:00,12.159,12.159,12.053,12.125,450000.0
2007-09-05 22:10:00,12.169,12.169,12.063,12.077,550000.0
2007-09-05 22:15:00,12.201,12.207,12.119,12.159,250000.0
2007-09-05 22:20:00,12.109,12.19,12.081,12.122,650000.0
2007-09-05 22:25:00,12.164,12.164,12.058,12.13,450000.0
2007-09-05 22:30:00,12.081,12.187,12.051,12.051,450000.0
2007-09-05 22:35:00,12.149,12.149,12.043,12.115,450000.0
2007-09-05 22:40:00,12.149,12.215,12.043,12.06,800000.0
2007-09-05 22:50:00,12.061,12.192,12.061,12.081,550000.0
2007-09-05 23:00:00,12.139,12.139,12.033,12.105,450000.0
2007-09-05 23:05:00,12.166,12.166,12.081,12.081,100000.0
2007-09-05 23:10:00,12.089,12.174,12.089,12.136,600000.0
2007-09-05 23:15:00,12.123,12.123,12.123,12.123,100000.0
2007-09-05 23:20:00,12.153,12.177,12.037,12.037,400000.0
2007-09-05 23:30:00,12.17,12.17,12.063,12.063,350000.0
2007-09-05 23:40:00,12.149,12.149,12.043,12.115,450000.0
2007-09-05 23:45:00,12.154,12.154,12.048,12.12,450000.0
2007-09-05 23:50:00,12.086,12.194,12.073,12.192,550000.0
2007-09-05 23:55:00,12.205,12.205,12.069,12.069,150000.0
2007-09-06 00:00:00,12.07,12.271,12.064,12.14,1150000.0
2007-09-06 00:05:00,12.08,12.161,12.08,12.161,250000.0
2007-09-06 00:10:00,12.149,12.149,12.043,12.115,450000.0
2007-09-06 00:15:00,12.118,12.118,12.105,12.105,150000.0
2007-09-06 00:20:00,12.149,12.149,12.043,12.141,650000.0
2007-09-06 00:30:00,12.149,12.149,12.043,12.115,450000.0
2007-09-06 00:35:00,12.09,12.178,12.09,12.101,400000.0
2007-09-06 00:40:00,12.149,12.17,12.033,12.11,1350000.0
2007-09-06 00:45:00,12.178,12.202,12.084,12.148,550000.0
2007-09-06 00:50:00,12.169,12.17,12.063,12.169,700000.0
2007-09-06 00:55:00,12.097,12.193,12.078,12.169,300000.0
2007-09-06 01:00:00,12.155,12.155,12.062,12.067,300000.0
2007-09-06 01:10:00,12.177,12.234,12.098,12.21,1450000.0
2007-09-06 01:15:00,12.158,12.191,12.076,12.114,1150000.0
2007-09-06 01:20:00,12.173,12.173,12.084,12.084,300000.0
2007-09-06 01:25:00,12.174,12.205,12.05,12.079,1200000.0
2007-09-06 01:30:00,12.159,12.182,12.053,12.114,1000000.0
2007-09-06 01:35:00,12.083,12.193,12.075,12.101,550000.0
2007-09-06 01:40:00,12.136,12.213,12.087,12.087,750000.0
2007-09-06 01:45:00,12.169,12.218,12.063,12.104,950000.0
2007-09-06 01:50:00,12.178,12.181,12.178,12.178,150000.0
2007-09-06 01:55:00,12.126,12.221,12.126,12.221,350000.0
2007-09-06 02:00:00,12.179,12.185,12.073,12.182,700000.0
2007-09-06 02:05:00,12.083,12.194,12.063,12.184,1300000.0
2007-09-06 02:10:00,12.151,12.198,12.074,12.086,600000.0
2007-09-06 02:15:00,12.071,12.184,12.071,12.124,550000.0
2007-09-06 02:20:00,12.149,12.193,12.034,12.058,1050000.0
2007-09-06 02:25:00,12.106,12.228,12.106,12.167,250000.0
2007-09-06 02:30:00,12.17,12.215,12.065,12.136,700000.0
2007-09-06 02:35:00,12.106,12.194,12.034,12.059,800000.0
2007-09-06 02:40:00,12.063,12.217,12.063,12.139,700000.0
2007-09-06 02:45:00,12.185,12.213,12.092,12.173,900000.0
2007-09-06 02:50:00,12.132,12.203,12.087,12.189,700000.0
2007-09-06 02:55:00,12.111,12.207,12.111,12.204,150000.0
2007-09-06 03:00:00,12.192,12.199,12.076,12.16,1100000.0
2007-09-06 03:05:00,12.193,12.224,12.077,12.14,1050000.0
2007-09-06 03:10:00,12.111,12.198,12.064,12.14,1100000.0
2007-09-06 03:15:00,12.187,12.217,12.037,12.217,1450000.0
2007-09-06 03:20:00,12.189,12.245,12.094,12.229,700000.0
2007-09-06 03:25:00,12.103,12.227,12.101,12.194,800000.0
2007-09-06 03:30:00,12.167,12.211,12.129,12.175,250000.0
2007-09-06 03:35:00,12.208,12.208,12.08,12.172,900000.0
2007-09-06 03:40:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 03:45:00,12.114,12.234,12.081,12.234,750000.0
2007-09-06 03:50:00,12.182,12.22,12.092,12.165,900000.0
2007-09-06 03:55:00,12.181,12.208,12.093,12.111,450000.0
2007-09-06 04:00:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 04:10:00,12.199,12.239,12.093,12.155,700000.0
2007-09-06 04:15:00,12.195,12.255,12.128,12.18,1100000.0
2007-09-06 04:20:00,12.148,12.206,12.1,12.164,600000.0
2007-09-06 04:25:00,12.13,12.232,12.13,12.232,150000.0
2007-09-06 04:30:00,12.13,12.232,12.12,12.222,500000.0
2007-09-06 04:35:00,12.199,12.252,12.093,12.252,700000.0
2007-09-06 04:40:00,12.242,12.243,12.148,12.243,200000.0
2007-09-06 04:45:00,12.194,12.203,12.088,12.203,400000.0
2007-09-06 04:50:00,12.189,12.189,12.083,12.083,500000.0
2007-09-06 04:55:00,12.189,12.189,12.083,12.12,550000.0
2007-09-06 05:00:00,12.188,12.214,12.098,12.169,450000.0
2007-09-06 05:05:00,12.209,12.209,12.103,12.175,450000.0
2007-09-06 05:10:00,12.199,12.199,12.093,12.165,450000.0
2007-09-06 05:20:00,12.199,12.219,12.093,12.189,550000.0
2007-09-06 05:30:00,12.225,12.225,12.11,12.139,900000.0
2007-09-06 05:35:00,12.091,12.246,12.091,12.203,1500000.0
2007-09-06 05:40:00,12.168,12.173,12.06,12.068,700000.0
2007-09-06 05:45:00,12.05,12.191,12.05,12.101,600000.0
2007-09-06 05:50:00,12.169,12.21,12.063,12.105,950000.0
2007-09-06 05:55:00,12.115,12.217,12.109,12.203,400000.0
2007-09-06 06:00:00,12.183,12.23,12.043,12.115,1600000.0
2007-09-06 06:05:00,12.158,12.217,12.051,12.114,900000.0
2007-09-06 06:10:00,12.118,12.204,12.073,12.073,1150000.0
2007-09-06 06:15:00,12.149,12.164,12.043,12.099,700000.0
2007-09-06 06:20:00,12.073,12.207,12.033,12.048,1400000.0
2007-09-06 06:25:00,12.07,12.172,12.038,12.116,650000.0
2007-09-06 06:30:00,12.118,12.193,12.032,12.193,800000.0
2007-09-06 06:35:00,12.081,12.19,12.057,12.062,800000.0
2007-09-06 06:40:00,12.119,12.194,12.069,12.171,450000.0
2007-09-06 06:45:00,12.139,12.139,12.023,12.027,800000.0
2007-09-06 06:50:00,12.027,12.164,12.02,12.053,850000.0
2007-09-06 06:55:00,12.191,12.191,12.053,12.125,350000.0
2007-09-06 07:00:00,12.086,12.199,12.083,12.178,600000.0
2007-09-06 07:05:00,12.177,12.193,12.083,12.149,450000.0
2007-09-06 07:10:00,12.078,12.171,12.03,12.153,1150000.0
2007-09-06 07:15:00,12.139,12.2,12.054,12.078,900000.0
2007-09-06 07:20:00,12.167,12.242,12.041,12.14,1300000.0
2007-09-06 07:25:00,12.122,12.173,12.071,12.071,650000.0
2007-09-06 07:30:00,12.133,12.202,12.077,12.152,1700000.0
2007-09-06 07:35:00,12.152,12.155,12.036,12.112,1150000.0
2007-09-06 07:40:00,12.16,12.202,12.036,12.036,1250000.0
2007-09-06 07:45:00,12.074,12.17,12.006,12.061,1500000.0
2007-09-06 07:50:00,12.169,12.193,12.031,12.087,1350000.0
2007-09-06 07:55:00,12.178,12.209,12.022,12.127,1400000.0
2007-09-06 08:00:00,12.069,12.217,12.03,12.067,1450000.0
2007-09-06 08:05:00,12.194,12.205,12.059,12.192,1950000.0
2007-09-06 08:10:00,12.167,12.221,12.055,12.095,1650000.0
2007-09-06 08:15:00,12.065,12.196,12.06,12.127,500000.0
2007-09-06 08:20:00,12.075,12.204,12.058,12.16,1350000.0
2007-09-06 08:25:00,12.142,12.223,12.066,12.098,1700000.0
2007-09-06 08:30:00,12.103,12.217,12.064,12.197,1850000.0
2007-09-06 08:35:00,12.092,12.215,12.049,12.151,1800000.0
2007-09-06 08:40:00,12.206,12.222,12.071,12.134,1750000.0
2007-09-06 08:45:00,12.177,12.255,12.039,12.175,2200000.0
2007-09-06 08:50:00,12.095,12.233,12.052,12.123,1900000.0
2007-09-06 08:55:00,12.161,12.199,12.069,12.199,300000.0
2007-09-06 09:00:00,12.163,12.261,12.067,12.143,2000000.0
2007-09-06 09:05:00,12.189,12.231,12.073,12.185,2300000.0
2007-09-06 09:10:00,12.186,12.239,12.082,12.124,2200000.0
2007-09-06 09:15:00,12.188,12.221,12.04,12.19,1350000.0
2007-09-06 09:20:00,12.153,12.247,12.068,12.173,1550000.0
2007-09-06 09:25:00,12.192,12.231,12.081,12.169,3150000.0
2007-09-06 09:30:00,12.133,12.213,12.07,12.137,2050000.0
2007-09-06 09:35:00,12.137,12.234,12.073,12.126,2150000.0
2007-09-06 09:40:00,12.235,12.262,12.102,12.187,1650000.0
2007-09-06 09:45:00,12.211,12.266,12.056,12.189,2200000.0
2007-09-06 09:50:00,12.208,12.304,12.109,12.209,2700000.0
2007-09-06 09:55:00,12.097,12.231,12.07,12.184,1850000.0
2007-09-06 10:00:00,12.219,12.245,12.084,12.241,1800000.0
2007-09-06 10:05:00,12.196,12.265,12.093,12.219,2200000.0
2007-09-06 10:10:00,12.22,12.261,12.087,12.165,2150000.0
2007-09-06 10:15:00,12.207,12.271,12.092,12.121,2350000.0
2007-09-06 10:20:00,12.154,12.259,12.103,12.19,2200000.0
2007-09-06 10:25:00,12.165,12.289,12.105,12.106,2100000.0
2007-09-06 10:30:00,12.242,12.299,12.107,12.251,2000000.0
2007-09-06 10:35:00,12.241,12.26,12.09,12.176,2100000.0
2007-09-06 10:40:00,12.157,12.259,12.092,12.117,2100000.0
2007-09-06 10:45:00,12.196,12.29,12.077,12.216,2500000.0
2007-09-06 10:50:00,12.113,12.29,12.105,12.232,1700000.0
2007-09-06 10:55:00,12.165,12.231,12.1,12.156,2000000.0
2007-09-06 11:00:00,12.133,12.23,12.068,12.212,2300000.0
2007-09-06 11:05:00,12.166,12.21,12.046,12.195,2250000.0
2007-09-06 11:10:00,12.082,12.231,12.051,12.107,2250000.0
2007-09-06 11:15:00,12.217,12.241,12.094,12.123,2250000.0
2007-09-06 11:20:00,12.207,12.247,12.06,12.126,2150000.0
2007-09-06 11:25:00,12.117,12.252,12.074,12.129,2300000.0
2007-09-06 11:30:00,12.145,12.313,12.079,12.182,2250000.0
2007-09-06 11:35:00,12.121,12.253,12.081,12.219,2150000.0
2007-09-06 11:40:00,12.212,12.242,12.065,12.093,2200000.0
2007-09-06 11:45:00,12.116,12.217,12.084,12.154,2100000.0
2007-09-06 11:50:00,12.214,12.239,12.076,12.197,2150000.0
2007-09-06 11:55:00,12.165,12.241,12.028,12.151,2500000.0
2007-09-06 12:00:00,12.103,12.224,12.076,12.076,1750000.0
2007-09-06 12:05:00,12.132,12.258,12.045,12.232,2350000.0
2007-09-06 12:10:00,12.213,12.241,12.067,12.175,1850000.0
2007-09-06 12:15:00,12.181,12.259,12.02,12.058,2050000.0
2007-09-06 12:20:00,12.182,12.235,12.082,12.132,1800000.0
2007-09-06 12:25:00,12.203,12.233,12.025,12.15,2300000.0
2007-09-06 12:30:00,12.127,12.228,12.062,12.2,2250000.0
2007-09-06 12:35:00,12.202,12.209,12.076,12.127,2200000.0
2007-09-06 12:40:00,12.037,12.253,12.037,12.108,2150000.0
2007-09-06 12:45:00,12.102,12.277,12.055,12.108,2150000.0
2007-09-06 12:50:00,12.097,12.229,12.053,12.077,2100000.0
2007-09-06 12:55:00,12.183,12.269,12.062,12.105,2250000.0
2007-09-06 13:00:00,12.206,12.218,12.039,12.144,2200000.0
2007-09-06 13:05:00,12.183,12.245,12.016,12.125,2150000.0
2007-09-06 13:10:00,12.078,12.226,12.052,12.156,2000000.0
2007-09-06 13:15:00,12.17,12.231,12.058,12.192,2250000.0
2007-09-06 13:20:00,12.184,12.209,12.056,12.123,1950000.0
2007-09-06 13:25:00,12.076,12.203,12.065,12.164,2050000.0
2007-09-06 13:30:00,12.089,12.194,12.048,12.061,2000000.0
2007-09-06 13:35:00,12.076,12.205,12.067,12.094,1750000.0
2007-09-06 13:40:00,12.194,12.273,12.046,12.089,1850000.0
2007-09-06 13:45:00,12.13,12.222,12.06,12.196,1550000.0
2007-09-06 13:50:00,12.117,12.224,12.057,12.193,2250000.0
2007-09-06 13:55:00,12.218,12.244,12.088,12.189,1750000.0
2007-09-06 14:00:00,12.239,12.275,12.102,12.221,1950000.0
2007-09-06 14:05:00,12.259,12.294,12.123,12.223,2250000.0
2007-09-06 14:10:00,12.253,12.318,12.105,12.156,2000000.0
2007-09-06 14:15:00,12.185,12.274,12.108,12.225,1900000.0
2007-09-06 14:20:00,12.229,12.322,12.122,12.26,2100000.0
2007-09-06 14:25:00,12.18,12.316,12.147,12.179,2250000.0
2007-09-06 14:30:00,12.244,12.297,12.123,12.27,2100000.0
2007-09-06 14:35:00,12.266,12.285,12.132,12.184,2050000.0
2007-09-06 14:40:00,12.195,12.301,12.112,12.195,2000000.0
2007-09-06 14:45:00,12.258,12.29,12.138,12.215,2250000.0
2007-09-06 14:50:00,12.147,12.297,12.094,12.162,2250000.0
2007-09-06 14:55:00,12.154,12.271,12.109,12.247,2050000.0
2007-09-06 15:00:00,12.209,12.264,12.116,12.124,2150000.0
2007-09-06 15:05:00,12.192,12.273,12.13,12.149,2200000.0
2007-09-06 15:10:00,12.152,12.28,12.108,12.193,2300000.0
2007-09-06 15:15:00,12.138,12.269,12.097,12.216,2300000.0
2007-09-06 15:20:00,12.23,12.269,12.113,12.261,2300000.0
2007-09-06 15:25:00,12.132,12.284,12.109,12.247,1950000.0
2007-09-06 15:30:00,12.268,12.31,12.155,12.307,2500000.0
2007-09-06 15:35:00,12.274,12.315,12.134,12.203,2350000.0
2007-09-06 15:40:00,12.204,12.304,12.139,12.211,2100000.0
2007-09-06 15:45:00,12.296,12.31,12.118,12.266,2200000.0
2007-09-06 15:50:00,12.23,12.314,12.19,12.275,1600000.0
2007-09-06 15:55:00,12.271,12.332,12.134,12.23,2600000.0
2007-09-06 16:00:00,12.233,12.302,12.156,12.231,1950000.0
2007-09-06 16:05:00,12.278,12.331,12.137,12.226,2300000.0
2007-09-06 16:10:00,12.197,12.308,12.13,12.156,2250000.0
2007-09-06 16:15:00,12.252,12.281,12.161,12.191,2200000.0
2007-09-06 16:20:00,12.179,12.276,12.114,12.23,2150000.0
2007-09-06 16:25:00,12.218,12.296,12.13,12.194,2300000.0
2007-09-06 16:30:00,12.163,12.273,12.077,12.241,2150000.0
2007-09-06 16:35:00,12.191,12.245,12.071,12.221,2300000.0
2007-09-06 16:40:00,12.216,12.224,12.053,12.159,1950000.0
2007-09-06 16:45:00,12.182,12.233,12.035,12.075,2000000.0
2007-09-06 16:50:00,12.178,12.219,12.066,12.214,2400000.0
2007-09-06 16:55:00,12.176,12.239,12.022,12.133,2350000.0
2007-09-06 17:00:00,12.074,12.242,12.074,12.202,2500000.0
2007-09-06 17:05:00,12.158,12.282,12.059,12.202,2350000.0
2007-09-06 17:10:00,12.13,12.296,12.094,12.257,2000000.0
2007-09-06 17:15:00,12.152,12.321,12.109,12.228,1950000.0
2007-09-06 17:20:00,12.197,12.366,12.159,12.23,2200000.0
2007-09-06 17:25:00,12.299,12.357,12.207,12.318,1900000.0
2007-09-06 17:30:00,12.32,12.356,12.179,12.229,2400000.0
2007-09-06 17:35:00,12.303,12.359,12.152,12.254,2100000.0
2007-09-06 17:40:00,12.356,12.429,12.208,12.429,1950000.0
2007-09-06 17:45:00,12.445,12.46,12.298,12.354,2100000.0
2007-09-06 17:50:00,12.34,12.507,12.322,12.389,2200000.0
2007-09-06 17:55:00,12.467,12.478,12.314,12.427,2300000.0
2007-09-06 18:00:00,12.443,12.47,12.272,12.431,2450000.0
2007-09-06 18:05:00,12.35,12.467,12.299,12.36,1850000.0
2007-09-06 18:10:00,12.293,12.458,12.293,12.384,2100000.0
2007-09-06 18:15:00,12.359,12.487,12.323,12.342,2300000.0
2007-09-06 18:20:00,12.417,12.444,12.274,12.383,2150000.0
2007-09-06 18:25:00,12.32,12.43,12.23,12.382,2300000.0
2007-09-06 18:30:00,12.391,12.424,12.271,12.322,2150000.0
2007-09-06 18:35:00,12.33,12.433,12.266,12.403,2300000.0
2007-09-06 18:40:00,12.324,12.44,12.276,12.396,2300000.0
2007-09-06 18:45:00,12.407,12.427,12.258,12.335,1950000.0
2007-09-06 18:50:00,12.407,12.48,12.257,12.385,2200000.0
2007-09-06 18:55:00,12.313,12.449,12.285,12.352,2000000.0
2007-09-06 19:00:00,12.424,12.435,12.248,12.338,2100000.0
2007-09-06 19:05:00,12.34,12.395,12.253,12.305,2150000.0
2007-09-06 19:10:00,12.371,12.376,12.231,12.336,1950000.0
2007-09-06 19:15:00,12.307,12.391,12.232,12.263,2250000.0
2007-09-06 19:20:00,12.264,12.391,12.222,12.34,1750000.0
2007-09-06 19:25:00,12.332,12.356,12.198,12.206,1900000.0
2007-09-06 19:30:00,12.323,12.37,12.187,12.291,2350000.0
2007-09-06 19:35:00,12.268,12.358,12.188,12.275,2000000.0
2007-09-06 19:40:00,12.216,12.354,12.175,12.296,2100000.0
2007-09-06 19:45:00,12.241,12.401,12.21,12.338,2050000.0
2007-09-06 19:50:00,12.359,12.359,12.199,12.316,900000.0
2007-09-06 19:55:00,12.309,12.351,12.189,12.331,1600000.0
2007-09-06 20:00:00,12.344,12.407,12.203,12.308,2000000.0
2007-09-06 20:05:00,12.309,12.334,12.156,12.334,1050000.0
2007-09-06 20:10:00,12.353,12.353,12.21,12.256,1650000.0
2007-09-06 20:15:00,12.274,12.362,12.209,12.362,1400000.0
2007-09-06 20:20:00,12.353,12.36,12.2,12.224,700000.0
2007-09-06 20:25:00,12.228,12.342,12.2,12.299,850000.0
2007-09-06 20:30:00,12.248,12.358,12.196,12.27,1750000.0
2007-09-06 20:35:00,12.332,12.416,12.226,12.244,1550000.0
2007-09-06 20:40:00,12.356,12.356,12.198,12.341,900000.0
2007-09-06 20:45:00,12.311,12.326,12.213,12.301,950000.0
2007-09-06 20:50:00,12.278,12.427,12.197,12.358,1950000.0
2007-09-06 20:55:00,12.321,12.338,12.204,12.321,700000.0
2007-09-06 21:00:00,12.341,12.371,12.245,12.371,350000.0
2007-09-06 21:05:00,12.259,12.375,12.23,12.375,1250000.0
2007-09-06 21:10:00,12.373,12.398,12.31,12.323,350000.0
2007-09-06 21:15:00,12.342,12.386,12.277,12.3,650000.0
2007-09-06 21:20:00,12.366,12.384,12.237,12.351,1150000.0
2007-09-06 21:25:00,12.324,12.388,12.192,12.258,900000.0
2007-09-06 21:30:00,12.379,12.412,12.273,12.389,750000.0
2007-09-06 21:35:00,12.389,12.405,12.274,12.381,700000.0
2007-09-06 21:40:00,12.331,12.395,12.297,12.366,700000.0
2007-09-06 21:45:00,12.392,12.403,12.258,12.31,1750000.0
2007-09-06 21:50:00,12.369,12.393,12.274,12.281,1550000.0
2007-09-06 21:55:00,12.305,12.401,12.305,12.401,150000.0
2007-09-06 22:00:00,12.366,12.389,12.248,12.32,1300000.0
2007-09-06 22:05:00,12.379,12.379,12.273,12.273,100000.0
2007-09-06 22:10:00,12.369,12.369,12.263,12.29,600000.0
2007-09-06 22:15:00,12.28,12.389,12.22,12.22,950000.0
2007-09-06 22:20:00,12.298,12.385,12.286,12.385,400000.0
2007-09-06 22:25:00,12.346,12.385,12.314,12.329,450000.0
2007-09-06 22:30:00,12.374,12.394,12.235,12.307,800000.0
2007-09-06 22:35:00,12.356,12.356,12.309,12.309,100000.0
2007-09-06 22:40:00,12.359,12.372,12.253,12.372,600000.0
2007-09-06 22:45:00,12.342,12.35,12.216,12.292,1000000.0
2007-09-06 22:50:00,12.349,12.367,12.235,12.235,1000000.0
2007-09-06 22:55:00,12.36,12.366,12.238,12.258,600000.0
2007-09-06 23:00:00,12.349,12.349,12.222,12.3,900000.0
2007-09-06 23:05:00,12.28,12.382,12.228,12.33,350000.0
2007-09-06 23:10:00,12.326,12.36,12.28,12.325,550000.0
2007-09-06 23:15:00,12.299,12.393,12.299,12.393,150000.0
2007-09-06 23:20:00,12.335,12.335,12.28,12.28,100000.0
2007-09-06 23:25:00,12.328,12.328,12.256,12.256,100000.0
2007-09-06 23:30:00,12.37,12.376,12.263,12.335,600000.0
2007-09-06 23:40:00,12.267,12.342,12.267,12.273,200000.0
2007-09-06 23:45:00,12.349,12.349,12.243,12.315,450000.0
2007-09-06 23:50:00,12.256,12.364,12.243,12.362,550000.0
2007-09-07 00:00:00,12.22,12.393,12.22,12.33,1150000.0
2007-09-07 00:05:00,12.274,12.394,12.205,12.35,1350000.0
2007-09-07 00:10:00,12.27,12.381,12.264,12.264,200000.0
2007-09-07 00:15:00,12.277,12.409,12.23,12.299,1050000.0
2007-09-07 00:20:00,12.334,12.367,12.233,12.305,1250000.0
2007-09-07 00:25:00,12.287,12.382,12.27,12.27,300000.0
2007-09-07 00:30:00,12.4,12.4,12.25,12.352,300000.0
2007-09-07 00:35:00,12.314,12.361,12.197,12.263,1050000.0
2007-09-07 00:40:00,12.33,12.386,12.216,12.291,1650000.0
2007-09-07 00:45:00,12.272,12.374,12.246,12.314,350000.0
2007-09-07 00:50:00,12.379,12.386,12.273,12.372,800000.0
2007-09-07 00:55:00,12.229,12.365,12.204,12.365,750000.0
2007-09-07 01:00:00,12.295,12.322,12.202,12.236,500000.0
2007-09-07 01:05:00,12.224,12.34,12.224,12.298,600000.0
2007-09-07 01:10:00,12.317,12.384,12.238,12.346,1000000.0
2007-09-07 01:15:00,12.247,12.355,12.247,12.286,600000.0
2007-09-07 01:20:00,12.313,12.347,12.224,12.3,750000.0
2007-09-07 01:25:00,12.334,12.405,12.256,12.289,1050000.0
2007-09-07 01:30:00,12.323,12.374,12.24,12.294,1050000.0
2007-09-07 01:35:00,12.331,12.373,12.189,12.373,800000.0
2007-09-07 01:40:00,12.309,12.349,12.203,12.234,800000.0
2007-09-07 01:45:00,12.267,12.345,12.267,12.338,150000.0
2007-09-07 01:50:00,12.308,12.311,12.308,12.308,150000.0
2007-09-07 01:55:00,12.362,12.388,12.236,12.338,1050000.0
2007-09-07 02:00:00,12.258,12.364,12.218,12.364,750000.0
2007-09-07 02:05:00,12.304,12.357,12.24,12.357,1400000.0
2007-09-07 02:10:00,12.33,12.358,12.253,12.358,550000.0
2007-09-07 02:15:00,12.323,12.425,12.221,12.274,1000000.0
2007-09-07 02:20:00,12.362,12.362,12.253,12.253,100000.0
2007-09-07 02:25:00,12.319,12.335,12.213,12.32,900000.0
2007-09-07 02:30:00,12.279,12.362,12.224,12.362,550000.0
2007-09-07 02:35:00,12.332,12.332,12.216,12.279,550000.0
2007-09-07 02:40:00,12.329,12.362,12.223,12.315,700000.0
2007-09-07 02:45:00,12.197,12.37,12.197,12.311,1050000.0
2007-09-07 02:50:00,12.262,12.375,12.218,12.264,600000.0
2007-09-07 02:55:00,12.265,12.372,12.255,12.372,400000.0
2007-09-07 03:00:00,12.362,12.362,12.203,12.281,500000.0
2007-09-07 03:05:00,12.326,12.337,12.23,12.298,450000.0
2007-09-07 03:10:00,12.26,12.362,12.239,12.264,550000.0
2007-09-07 03:15:00,12.365,12.365,12.223,12.329,650000.0
2007-09-07 03:20:00,12.329,12.329,12.22,12.292,1050000.0
2007-09-07 03:25:00,12.281,12.379,12.223,12.295,850000.0
2007-09-07 03:30:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 03:35:00,12.336,12.364,12.229,12.326,900000.0
2007-09-07 03:40:00,12.337,12.337,12.221,12.287,800000.0
2007-09-07 03:45:00,12.265,12.377,12.208,12.377,650000.0
2007-09-07 03:50:00,12.323,12.364,12.233,12.305,800000.0
2007-09-07 03:55:00,12.336,12.336,12.23,12.302,450000.0
2007-09-07 04:00:00,12.329,12.336,12.223,12.232,600000.0
2007-09-07 04:05:00,12.336,12.336,12.23,12.302,1100000.0
2007-09-07 04:10:00,12.349,12.379,12.243,12.329,900000.0
2007-09-07 04:15:00,12.349,12.392,12.29,12.392,500000.0
2007-09-07 04:20:00,12.382,12.382,12.382,12.382,50000.0
2007-09-07 04:30:00,12.26,12.362,12.23,12.3,750000.0
2007-09-07 04:35:00,12.321,12.321,12.206,12.282,450000.0
2007-09-07 04:40:00,12.362,12.372,12.26,12.362,250000.0
2007-09-07 04:50:00,12.329,12.329,12.223,12.295,450000.0
2007-09-07 05:00:00,12.329,12.402,12.223,12.347,850000.0
2007-09-07 05:05:00,12.336,12.344,12.223,12.223,550000.0
2007-09-07 05:10:00,12.357,12.373,12.235,12.235,600000.0
2007-09-07 05:20:00,12.349,12.388,12.213,12.278,1000000.0
2007-09-07 05:25:00,12.321,12.369,12.257,12.369,300000.0
2007-09-07 05:30:00,12.349,12.38,12.243,12.38,600000.0
2007-09-07 05:35:00,12.274,12.408,12.274,12.38,900000.0
2007-09-07 05:40:00,12.358,12.363,12.223,12.233,650000.0
2007-09-07 05:45:00,12.237,12.372,12.237,12.372,100000.0
2007-09-07 05:50:00,12.343,12.349,12.243,12.315,600000.0
2007-09-07 05:55:00,12.27,12.372,12.27,12.372,150000.0
2007-09-07 06:00:00,12.304,12.352,12.243,12.33,700000.0
2007-09-07 06:05:00,12.266,12.285,12.253,12.26,200000.0
2007-09-07 06:10:00,12.283,12.4,12.276,12.276,950000.0
2007-09-07 06:15:00,12.262,12.284,12.253,12.284,150000.0
2007-09-07 06:20:00,12.253,12.371,12.244,12.332,800000.0
2007-09-07 06:25:00,12.349,12.349,12.243,12.315,450000.0
2007-09-07 06:30:00,12.291,12.376,12.238,12.3,1300000.0
2007-09-07 06:35:00,12.28,12.414,12.239,12.239,1350000.0
2007-09-07 06:40:00,12.301,12.371,12.263,12.333,550000.0
2007-09-07 06:45:00,12.284,12.406,12.223,12.227,900000.0
2007-09-07 06:50:00,12.243,12.381,12.243,12.34,750000.0
2007-09-07 06:55:00,12.347,12.391,12.246,12.329,1200000.0
2007-09-07 07:00:00,12.266,12.379,12.231,12.31,1150000.0
2007-09-07 07:05:00,12.348,12.348,12.233,12.275,200000.0
2007-09-07 07:10:00,12.268,12.359,12.21,12.21,950000.0
2007-09-07 07:15:00,12.349,12.381,12.249,12.342,750000.0
2007-09-07 07:20:00,12.367,12.394,12.257,12.342,700000.0
2007-09-07 07:25:00,12.314,12.397,12.271,12.397,550000.0
2007-09-07 07:30:00,12.359,12.372,12.25,12.342,950000.0
2007-09-07 07:35:00,12.309,12.382,12.252,12.338,1000000.0
2007-09-07 07:40:00,12.314,12.392,12.247,12.343,1750000.0
2007-09-07 07:45:00,12.265,12.411,12.219,12.301,1500000.0
2007-09-07 07:50:00,12.405,12.426,12.256,12.355,1100000.0
2007-09-07 07:55:00,12.27,12.406,12.266,12.333,800000.0
2007-09-07 08:00:00,12.277,12.405,12.253,12.284,950000.0
2007-09-07 08:05:00,12.397,12.415,12.235,12.389,2000000.0
2007-09-07 08:10:00,12.385,12.407,12.233,12.358,1750000.0
2007-09-07 08:15:00,12.355,12.392,12.239,12.327,1700000.0
2007-09-07 08:20:00,12.245,12.374,12.239,12.336,900000.0
2007-09-07 08:25:00,12.342,12.392,12.198,12.235,1700000.0
2007-09-07 08:30:00,12.316,12.392,12.234,12.349,2050000.0
2007-09-07 08:35:00,12.293,12.412,12.219,12.321,1800000.0
2007-09-07 08:40:00,12.385,12.41,12.266,12.404,1400000.0
2007-09-07 08:45:00,12.38,12.395,12.248,12.351,1800000.0
2007-09-07 08:50:00,12.277,12.419,12.25,12.281,1900000.0
2007-09-07 08:55:00,12.351,12.413,12.259,12.336,1600000.0
2007-09-07 09:00:00,12.367,12.459,12.263,12.279,2000000.0
2007-09-07 09:05:00,12.376,12.429,12.245,12.322,2300000.0
2007-09-07 09:10:00,12.37,12.4,12.243,12.325,1650000.0
2007-09-07 09:15:00,12.369,12.422,12.254,12.385,1900000.0
2007-09-07 09:20:00,12.347,12.418,12.282,12.343,1550000.0
2007-09-07 09:25:00,12.416,12.426,12.263,12.383,2700000.0
2007-09-07 09:30:00,12.338,12.442,12.265,12.314,2050000.0
2007-09-07 09:35:00,12.326,12.41,12.255,12.299,1250000.0
2007-09-07 09:40:00,12.413,12.419,12.222,12.417,1250000.0
2007-09-07 09:45:00,12.322,12.413,12.292,12.375,950000.0
2007-09-07 09:50:00,12.314,12.461,12.254,12.373,2550000.0
2007-09-07 09:55:00,12.3,12.407,12.253,12.35,1700000.0
2007-09-07 10:00:00,12.406,12.444,12.268,12.42,1800000.0
2007-09-07 10:05:00,12.381,12.408,12.253,12.402,1850000.0
2007-09-07 10:10:00,12.391,12.426,12.276,12.415,1050000.0
2007-09-07 10:15:00,12.388,12.458,12.28,12.298,2350000.0
2007-09-07 10:20:00,12.302,12.434,12.247,12.331,2150000.0
2007-09-07 10:25:00,12.308,12.4,12.239,12.252,2100000.0
2007-09-07 10:30:00,12.367,12.433,12.236,12.4,2650000.0
2007-09-07 10:35:00,12.42,12.427,12.244,12.323,2100000.0
2007-09-07 10:40:00,12.306,12.481,12.239,12.266,2100000.0
2007-09-07 10:45:00,12.377,12.422,12.22,12.399,2500000.0
2007-09-07 10:50:00,12.284,12.437,12.236,12.419,2100000.0
2007-09-07 10:55:00,12.339,12.421,12.269,12.349,2000000.0
2007-09-07 11:00:00,12.321,12.483,12.289,12.459,2300000.0
2007-09-07 11:05:00,12.386,12.461,12.267,12.437,2250000.0
2007-09-07 11:10:00,12.315,12.462,12.28,12.361,2450000.0
2007-09-07 11:15:00,12.433,12.452,12.279,12.353,2250000.0
2007-09-07 11:20:00,12.411,12.479,12.258,12.335,2150000.0
2007-09-07 11:25:00,12.395,12.426,12.26,12.313,2300000.0
2007-09-07 11:30:00,12.32,12.46,12.292,12.392,2250000.0
2007-09-07 11:35:00,12.309,12.401,12.263,12.386,2150000.0
2007-09-07 11:40:00,12.407,12.435,12.282,12.314,2200000.0
2007-09-07 11:45:00,12.343,12.426,12.253,12.351,2100000.0
2007-09-07 11:50:00,12.41,12.464,12.282,12.414,2150000.0
2007-09-07 11:55:00,12.386,12.45,12.278,12.409,2500000.0
2007-09-07 12:00:00,12.342,12.451,12.291,12.356,2250000.0
2007-09-07 12:05:00,12.393,12.436,12.272,12.4,1400000.0
2007-09-07 12:10:00,12.429,12.473,12.283,12.455,1850000.0
2007-09-07 12:15:00,12.465,12.476,12.291,12.377,1600000.0
2007-09-07 12:20:00,12.458,12.499,12.313,12.402,1800000.0
2007-09-07 12:25:00,12.466,12.515,12.318,12.42,2300000.0
2007-09-07 12:30:00,12.4,12.507,12.318,12.499,2250000.0
2007-09-07 12:35:00,12.469,12.546,12.387,12.459,2200000.0
2007-09-07 12:40:00,12.39,12.58,12.384,12.442,2150000.0
2007-09-07 12:45:00,12.417,12.538,12.378,12.437,1900000.0
2007-09-07 12:50:00,12.44,12.578,12.372,12.386,2100000.0
2007-09-07 12:55:00,12.455,12.554,12.377,12.445,2250000.0
2007-09-07 13:00:00,12.52,12.56,12.387,12.507,2400000.0
2007-09-07 13:05:00,12.557,12.573,12.406,12.441,2150000.0
2007-09-07 13:10:00,12.422,12.563,12.406,12.5,2000000.0
2007-09-07 13:15:00,12.519,12.562,12.411,12.536,2250000.0
2007-09-07 13:20:00,12.551,12.591,12.422,12.531,2300000.0
2007-09-07 13:25:00,12.422,12.55,12.406,12.514,2050000.0
2007-09-07 13:30:00,12.421,12.555,12.398,12.398,2000000.0
2007-09-07 13:35:00,12.401,12.544,12.355,12.414,2100000.0
2007-09-07 13:40:00,12.501,12.516,12.331,12.331,2200000.0
2007-09-07 13:45:00,12.417,12.524,12.372,12.381,1900000.0
2007-09-07 13:50:00,12.436,12.537,12.38,12.52,2250000.0
2007-09-07 13:55:00,12.554,12.592,12.385,12.498,1750000.0
2007-09-07 14:00:00,12.551,12.583,12.388,12.542,1950000.0
2007-09-07 14:05:00,12.58,12.602,12.443,12.502,2250000.0
2007-09-07 14:10:00,12.53,12.595,12.41,12.431,2000000.0
2007-09-07 14:15:00,12.463,12.58,12.386,12.484,1900000.0
2007-09-07 14:20:00,12.515,12.546,12.402,12.489,2100000.0
2007-09-07 14:25:00,12.441,12.556,12.339,12.378,2250000.0
2007-09-07 14:30:00,12.452,12.559,12.36,12.559,2100000.0
2007-09-07 14:35:00,12.551,12.615,12.418,12.478,2050000.0
2007-09-07 14:40:00,12.503,12.604,12.417,12.5,2000000.0
2007-09-07 14:45:00,12.57,12.612,12.432,12.546,2250000.0
2007-09-07 14:50:00,12.486,12.621,12.438,12.464,2250000.0
2007-09-07 14:55:00,12.451,12.598,12.399,12.559,2050000.0
2007-09-07 15:00:00,12.44,12.552,12.387,12.387,2150000.0
2007-09-07 15:05:00,12.459,12.535,12.39,12.423,2200000.0
2007-09-07 15:10:00,12.438,12.577,12.39,12.472,2300000.0
2007-09-07 15:15:00,12.406,12.524,12.356,12.427,2050000.0
2007-09-07 15:20:00,12.466,12.496,12.329,12.479,2300000.0
2007-09-07 15:25:00,12.374,12.518,12.346,12.468,1950000.0
2007-09-07 15:30:00,12.488,12.522,12.342,12.522,2500000.0
2007-09-07 15:35:00,12.512,12.585,12.404,12.483,2350000.0
2007-09-07 15:40:00,12.456,12.575,12.357,12.397,2100000.0
2007-09-07 15:45:00,12.483,12.488,12.302,12.45,2200000.0
2007-09-07 15:50:00,12.407,12.499,12.334,12.459,2050000.0
2007-09-07 15:55:00,12.457,12.515,12.341,12.442,2600000.0
2007-09-07 16:00:00,12.411,12.496,12.35,12.434,1950000.0
2007-09-07 16:05:00,12.48,12.501,12.328,12.398,2300000.0
2007-09-07 16:10:00,12.395,12.471,12.299,12.323,2250000.0
2007-09-07 16:15:00,12.424,12.451,12.292,12.344,2200000.0
2007-09-07 16:20:00,12.336,12.437,12.284,12.402,2150000.0
2007-09-07 16:25:00,12.387,12.444,12.297,12.365,2300000.0
2007-09-07 16:30:00,12.344,12.432,12.245,12.349,2250000.0
2007-09-07 16:35:00,12.333,12.419,12.236,12.419,2300000.0
2007-09-07 16:40:00,12.427,12.465,12.252,12.336,1950000.0
2007-09-07 16:45:00,12.381,12.406,12.23,12.244,2000000.0
2007-09-07 16:50:00,12.382,12.433,12.245,12.433,2400000.0
2007-09-07 16:55:00,12.396,12.434,12.275,12.344,2300000.0
2007-09-07 17:00:00,12.278,12.459,12.269,12.382,2350000.0
2007-09-07 17:05:00,12.309,12.459,12.278,12.362,2350000.0
2007-09-07 17:10:00,12.388,12.439,12.248,12.42,1700000.0
2007-09-07 17:15:00,12.281,12.46,12.256,12.327,1950000.0
2007-09-07 17:20:00,12.289,12.498,12.243,12.312,2200000.0
2007-09-07 17:25:00,12.371,12.426,12.278,12.412,2200000.0
2007-09-07 17:30:00,12.407,12.472,12.281,12.306,2400000.0
2007-09-07 17:35:00,12.39,12.432,12.277,12.335,1900000.0
2007-09-07 17:40:00,12.441,12.441,12.281,12.438,1950000.0
2007-09-07 17:45:00,12.423,12.503,12.318,12.41,2100000.0
2007-09-07 17:50:00,12.419,12.473,12.284,12.393,2200000.0
2007-09-07 17:55:00,12.458,12.5,12.304,12.418,2200000.0
2007-09-07 18:00:00,12.441,12.48,12.299,12.46,2200000.0
2007-09-07 18:05:00,12.353,12.439,12.246,12.364,1850000.0
2007-09-07 18:10:00,12.297,12.442,12.264,12.34,2100000.0
2007-09-07 18:15:00,12.323,12.428,12.227,12.297,2150000.0
2007-09-07 18:20:00,12.419,12.453,12.289,12.364,1900000.0
2007-09-07 18:25:00,12.326,12.46,12.269,12.395,2250000.0
2007-09-07 18:30:00,12.424,12.437,12.272,12.404,1900000.0
2007-09-07 18:35:00,12.329,12.433,12.272,12.414,2300000.0
2007-09-07 18:40:00,12.313,12.443,12.236,12.416,2300000.0
2007-09-07 18:45:00,12.397,12.419,12.244,12.339,2100000.0
2007-09-07 18:50:00,12.305,12.426,12.26,12.381,2100000.0
2007-09-07 18:55:00,12.338,12.433,12.262,12.34,1750000.0
2007-09-07 19:00:00,12.335,12.485,12.264,12.343,2050000.0
2007-09-07 19:05:00,12.355,12.409,12.252,12.332,2200000.0
2007-09-07 19:10:00,12.393,12.448,12.28,12.405,2100000.0
2007-09-07 19:15:00,12.389,12.501,12.282,12.415,2450000.0
2007-09-07 19:20:00,12.415,12.558,12.361,12.556,2050000.0
2007-09-07 19:25:00,12.55,12.55,12.38,12.38,1600000.0
2007-09-07 19:30:00,12.468,12.518,12.348,12.458,1950000.0
2007-09-07 19:35:00,12.436,12.525,12.346,12.415,1950000.0
2007-09-07 19:40:00,12.377,12.484,12.334,12.458,1850000.0
2007-09-07 19:45:00,12.393,12.537,12.363,12.496,2050000.0
2007-09-07 19:50:00,12.453,12.529,12.363,12.383,1250000.0
2007-09-07 19:55:00,12.498,12.519,12.371,12.481,1650000.0
2007-09-07 20:00:00,12.512,12.576,12.388,12.484,2450000.0
2007-09-07 20:05:00,12.4,12.494,12.358,12.421,1600000.0
2007-09-07 20:10:00,12.509,12.509,12.348,12.402,1200000.0
2007-09-07 20:15:00,12.417,12.507,12.381,12.499,1400000.0
2007-09-07 20:20:00,12.505,12.505,12.344,12.381,750000.0
2007-09-07 20:25:00,12.36,12.476,12.36,12.392,450000.0
2007-09-07 20:30:00,12.351,12.505,12.349,12.427,1550000.0
2007-09-07 20:35:00,12.468,12.534,12.356,12.373,1000000.0
2007-09-07 20:40:00,12.444,12.492,12.312,12.471,900000.0
2007-09-07 20:45:00,12.442,12.485,12.353,12.429,950000.0
2007-09-07 20:50:00,12.34,12.476,12.304,12.457,1950000.0
2007-09-07 20:55:00,12.396,12.48,12.34,12.352,750000.0
2007-09-07 21:00:00,12.437,12.471,12.328,12.415,900000.0
2007-09-07 21:05:00,12.369,12.485,12.351,12.424,400000.0
2007-09-07 21:10:00,12.445,12.49,12.346,12.458,650000.0
2007-09-07 21:15:00,12.438,12.546,12.363,12.468,1100000.0
2007-09-07 21:20:00,12.446,12.481,12.355,12.44,1100000.0
2007-09-07 21:25:00,12.444,12.546,12.312,12.39,1250000.0
2007-09-07 21:30:00,12.455,12.455,12.338,12.367,550000.0
2007-09-07 21:35:00,12.464,12.483,12.33,12.483,850000.0
2007-09-07 21:40:00,12.381,12.453,12.335,12.414,1050000.0
2007-09-07 21:45:00,12.472,12.491,12.322,12.403,1500000.0
2007-09-07 21:50:00,12.409,12.493,12.327,12.391,1350000.0
2007-09-07 21:55:00,12.327,12.512,12.325,12.479,1950000.0
2007-09-07 22:00:00,12.47,12.495,12.341,12.44,1700000.0
2007-09-07 22:05:00,12.374,12.496,12.346,12.346,1550000.0
2007-09-07 22:10:00,12.483,12.483,12.354,12.374,550000.0
2007-09-07 22:15:00,12.453,12.492,12.387,12.492,350000.0
2007-09-07 22:20:00,12.371,12.487,12.353,12.487,650000.0
2007-09-07 22:25:00,12.461,12.463,12.35,12.43,900000.0
2007-09-07 22:30:00,12.474,12.491,12.357,12.357,200000.0
2007-09-07 22:35:00,12.471,12.509,12.365,12.413,800000.0
2007-09-07 22:40:00,12.401,12.489,12.383,12.386,550000.0
2007-09-07 22:50:00,12.459,12.459,12.353,12.425,450000.0
2007-09-07 22:55:00,12.412,12.473,12.374,12.375,250000.0
2007-09-09 23:00:00,12.469,12.469,12.363,12.435,450000.0
2007-09-09 23:10:00,12.446,12.493,12.446,12.462,300000.0
2007-09-09 23:15:00,12.426,12.522,12.426,12.522,150000.0
2007-09-09 23:20:00,12.469,12.469,12.363,12.435,450000.0
2007-09-09 23:30:00,12.49,12.49,12.383,12.383,350000.0
2007-09-09 23:40:00,12.469,12.469,12.363,12.435,450000.0
2007-09-09 23:50:00,12.486,12.594,12.473,12.592,550000.0
2007-09-09 23:55:00,12.424,12.481,12.424,12.481,150000.0
2007-09-10 00:00:00,12.45,12.593,12.45,12.531,400000.0
2007-09-10 00:05:00,12.486,12.573,12.451,12.518,700000.0
2007-09-10 00:10:00,12.474,12.474,12.363,12.435,650000.0
2007-09-10 00:15:00,12.476,12.481,12.38,12.448,450000.0
2007-09-10 00:20:00,12.489,12.489,12.383,12.455,450000.0
2007-09-10 00:30:00,12.475,12.522,12.426,12.522,250000.0
2007-09-10 00:40:00,12.489,12.489,12.383,12.455,450000.0
2007-09-10 00:50:00,12.479,12.492,12.357,12.44,650000.0
2007-09-10 00:55:00,12.374,12.503,12.289,12.449,1150000.0
2007-09-10 01:00:00,12.448,12.448,12.324,12.4,950000.0
2007-09-10 01:05:00,12.411,12.451,12.323,12.387,900000.0
2007-09-10 01:10:00,12.482,12.482,12.333,12.426,1750000.0
2007-09-10 01:15:00,12.354,12.456,12.332,12.379,1000000.0
2007-09-10 01:20:00,12.493,12.493,12.338,12.41,1050000.0
2007-09-10 01:25:00,12.439,12.52,12.361,12.451,1500000.0
2007-09-10 01:30:00,12.39,12.507,12.363,12.428,1000000.0
2007-09-10 01:35:00,12.48,12.524,12.373,12.436,1300000.0
2007-09-10 01:40:00,12.435,12.512,12.412,12.512,350000.0
2007-09-10 01:45:00,12.41,12.521,12.4,12.4,800000.0
2007-09-10 01:50:00,12.448,12.506,12.383,12.4,400000.0
2007-09-10 01:55:00,12.518,12.524,12.361,12.421,950000.0
2007-09-10 02:00:00,12.41,12.512,12.353,12.495,1300000.0
2007-09-10 02:05:00,12.467,12.508,12.385,12.472,550000.0
2007-09-10 02:10:00,12.378,12.506,12.378,12.448,650000.0
2007-09-10 02:15:00,12.417,12.529,12.404,12.457,800000.0
2007-09-10 02:20:00,12.451,12.539,12.385,12.486,1100000.0
2007-09-10 02:25:00,12.429,12.51,12.388,12.496,700000.0
2007-09-10 02:30:00,12.473,12.514,12.332,12.464,1500000.0
2007-09-10 02:35:00,12.439,12.478,12.358,12.448,1150000.0
2007-09-10 02:40:00,12.407,12.479,12.355,12.42,1000000.0
2007-09-10 02:45:00,12.451,12.504,12.331,12.477,1750000.0
2007-09-10 02:50:00,12.412,12.484,12.369,12.431,600000.0
2007-09-10 02:55:00,12.445,12.478,12.357,12.455,500000.0
2007-09-10 03:00:00,12.455,12.503,12.335,12.423,1100000.0
2007-09-10 03:05:00,12.488,12.522,12.42,12.42,400000.0
2007-09-10 03:10:00,12.373,12.499,12.373,12.476,350000.0
2007-09-10 03:15:00,12.46,12.494,12.388,12.48,550000.0
2007-09-10 03:20:00,12.421,12.538,12.414,12.414,650000.0
2007-09-10 03:25:00,12.4,12.52,12.381,12.383,750000.0
2007-09-10 03:30:00,12.502,12.502,12.38,12.391,400000.0
2007-09-10 03:40:00,12.409,12.499,12.371,12.39,650000.0
2007-09-10 03:45:00,12.444,12.444,12.343,12.343,150000.0
2007-09-10 03:50:00,12.492,12.522,12.357,12.39,950000.0
2007-09-10 03:55:00,12.443,12.503,12.355,12.355,950000.0
2007-09-10 04:00:00,12.409,12.449,12.34,12.435,700000.0
2007-09-10 04:05:00,12.446,12.494,12.355,12.386,950000.0
2007-09-10 04:10:00,12.453,12.491,12.389,12.491,200000.0
2007-09-10 04:15:00,12.482,12.487,12.38,12.38,350000.0
2007-09-10 04:20:00,12.482,12.489,12.38,12.489,250000.0
2007-09-10 04:25:00,12.454,12.484,12.372,12.469,700000.0
2007-09-10 04:30:00,12.421,12.47,12.362,12.456,500000.0
2007-09-10 04:35:00,12.504,12.504,12.405,12.405,150000.0
2007-09-10 04:40:00,12.492,12.492,12.383,12.383,300000.0
2007-09-10 04:45:00,12.441,12.488,12.439,12.439,400000.0
2007-09-10 04:50:00,12.436,12.482,12.38,12.38,250000.0
2007-09-10 04:55:00,12.39,12.492,12.333,12.439,800000.0
2007-09-10 05:00:00,12.348,12.475,12.348,12.475,300000.0
2007-09-10 05:05:00,12.393,12.501,12.393,12.41,350000.0
2007-09-10 05:10:00,12.407,12.504,12.372,12.466,900000.0
2007-09-10 05:15:00,12.502,12.502,12.4,12.4,150000.0
2007-09-10 05:20:00,12.419,12.456,12.409,12.456,150000.0
2007-09-10 05:25:00,12.395,12.517,12.38,12.477,300000.0
2007-09-10 05:30:00,12.389,12.491,12.389,12.491,450000.0
2007-09-10 05:35:00,12.504,12.504,12.405,12.409,250000.0
2007-09-10 05:40:00,12.353,12.497,12.353,12.383,950000.0
2007-09-10 05:45:00,12.37,12.435,12.37,12.435,100000.0
2007-09-10 05:50:00,12.492,12.492,12.39,12.39,150000.0
2007-09-10 05:55:00,12.492,12.492,12.39,12.39,150000.0
2007-09-10 06:00:00,12.503,12.517,12.387,12.387,650000.0
2007-09-10 06:05:00,12.448,12.456,12.344,12.419,1200000.0
2007-09-10 06:10:00,12.418,12.486,12.329,12.472,1250000.0
2007-09-10 06:15:00,12.453,12.453,12.344,12.389,700000.0
2007-09-10 06:20:00,12.47,12.47,12.34,12.464,850000.0
2007-09-10 06:25:00,12.474,12.474,12.36,12.36,350000.0
2007-09-10 06:30:00,12.485,12.485,12.323,12.423,950000.0
2007-09-10 06:35:00,12.435,12.474,12.293,12.421,1800000.0
2007-09-10 06:40:00,12.393,12.469,12.363,12.404,1100000.0
2007-09-10 06:45:00,12.382,12.498,12.321,12.439,1350000.0
2007-09-10 06:50:00,12.457,12.478,12.298,12.355,900000.0
2007-09-10 06:55:00,12.347,12.5,12.329,12.463,1350000.0
2007-09-10 07:00:00,12.426,12.473,12.333,12.405,500000.0
2007-09-10 07:05:00,12.477,12.535,12.318,12.378,1950000.0
2007-09-10 07:10:00,12.415,12.439,12.339,12.43,750000.0
2007-09-10 07:15:00,12.454,12.461,12.32,12.408,850000.0
2007-09-10 07:20:00,12.369,12.52,12.356,12.462,1150000.0
2007-09-10 07:25:00,12.393,12.496,12.323,12.337,1550000.0
2007-09-10 07:30:00,12.39,12.468,12.304,12.328,1100000.0
2007-09-10 07:35:00,12.344,12.438,12.32,12.421,350000.0
2007-09-10 07:40:00,12.482,12.495,12.378,12.391,900000.0
2007-09-10 07:45:00,12.362,12.476,12.34,12.471,1450000.0
2007-09-10 07:50:00,12.422,12.485,12.308,12.408,1800000.0
2007-09-10 07:55:00,12.421,12.459,12.318,12.423,1300000.0
2007-09-10 08:00:00,12.443,12.503,12.321,12.478,1500000.0
2007-09-10 08:05:00,12.436,12.454,12.389,12.389,250000.0
2007-09-10 08:10:00,12.484,12.535,12.37,12.391,2050000.0
2007-09-10 08:15:00,12.425,12.533,12.341,12.358,1750000.0
2007-09-10 08:20:00,12.438,12.533,12.36,12.521,1700000.0
2007-09-10 08:25:00,12.434,12.469,12.346,12.469,950000.0
2007-09-10 08:30:00,12.345,12.484,12.317,12.458,1150000.0
2007-09-10 08:35:00,12.48,12.534,12.382,12.439,1650000.0
2007-09-10 08:40:00,12.438,12.556,12.403,12.468,1650000.0
2007-09-10 08:45:00,12.481,12.544,12.371,12.542,1950000.0
2007-09-10 08:50:00,12.462,12.541,12.388,12.496,1750000.0
2007-09-10 08:55:00,12.487,12.559,12.405,12.468,1650000.0
2007-09-10 09:00:00,12.483,12.583,12.41,12.483,1500000.0
2007-09-10 09:05:00,12.528,12.571,12.369,12.539,1800000.0
2007-09-10 09:10:00,12.517,12.605,12.445,12.578,1900000.0
2007-09-10 09:15:00,12.552,12.591,12.425,12.487,2300000.0
2007-09-10 09:20:00,12.554,12.608,12.437,12.482,2300000.0
2007-09-10 09:25:00,12.465,12.574,12.42,12.574,1800000.0
2007-09-10 09:30:00,12.536,12.573,12.419,12.486,2000000.0
2007-09-10 09:35:00,12.528,12.583,12.401,12.538,1450000.0
2007-09-10 09:40:00,12.466,12.614,12.423,12.502,1900000.0
2007-09-10 09:45:00,12.539,12.593,12.406,12.406,2100000.0
2007-09-10 09:50:00,12.485,12.55,12.41,12.491,1850000.0
2007-09-10 09:55:00,12.579,12.581,12.426,12.557,2200000.0
2007-09-10 10:00:00,12.553,12.623,12.408,12.569,2200000.0
2007-09-10 10:05:00,12.498,12.594,12.416,12.575,1800000.0
2007-09-10 10:10:00,12.497,12.608,12.442,12.608,2100000.0
2007-09-10 10:15:00,12.59,12.609,12.441,12.602,1950000.0
2007-09-10 10:20:00,12.498,12.585,12.453,12.544,1750000.0
2007-09-10 10:25:00,12.487,12.609,12.429,12.561,2400000.0
2007-09-10 10:30:00,12.56,12.571,12.428,12.522,1650000.0
2007-09-10 10:35:00,12.468,12.595,12.408,12.413,2200000.0
2007-09-10 10:40:00,12.485,12.592,12.429,12.459,1950000.0
2007-09-10 10:45:00,12.61,12.624,12.41,12.549,1450000.0
2007-09-10 10:50:00,12.527,12.576,12.39,12.485,2350000.0
2007-09-10 10:55:00,12.542,12.576,12.408,12.409,2000000.0
2007-09-10 11:00:00,12.48,12.574,12.408,12.468,1850000.0
2007-09-10 11:05:00,12.557,12.612,12.396,12.528,1950000.0
2007-09-10 11:10:00,12.423,12.583,12.402,12.528,2000000.0
2007-09-10 11:15:00,12.478,12.545,12.391,12.545,1950000.0
2007-09-10 11:20:00,12.539,12.556,12.389,12.483,2300000.0
2007-09-10 11:25:00,12.448,12.575,12.404,12.491,1950000.0
2007-09-10 11:30:00,12.502,12.587,12.397,12.499,2300000.0
2007-09-10 11:35:00,12.482,12.57,12.377,12.428,2150000.0
2007-09-10 11:40:00,12.468,12.573,12.385,12.527,2200000.0
2007-09-10 11:45:00,12.441,12.565,12.376,12.458,2250000.0
2007-09-10 11:50:00,12.475,12.569,12.379,12.539,2300000.0
2007-09-10 11:55:00,12.474,12.597,12.393,12.452,1950000.0
2007-09-10 12:00:00,12.507,12.584,12.397,12.508,2600000.0
2007-09-10 12:05:00,12.514,12.554,12.397,12.475,1500000.0
2007-09-10 12:10:00,12.525,12.577,12.379,12.566,2200000.0
2007-09-10 12:15:00,12.453,12.568,12.406,12.435,2100000.0
2007-09-10 12:20:00,12.459,12.613,12.373,12.508,2350000.0
2007-09-10 12:25:00,12.551,12.592,12.413,12.551,2500000.0
2007-09-10 12:30:00,12.528,12.559,12.414,12.448,1950000.0
2007-09-10 12:35:00,12.546,12.565,12.366,12.514,2300000.0
2007-09-10 12:40:00,12.48,12.555,12.406,12.436,2050000.0
2007-09-10 12:45:00,12.474,12.566,12.408,12.432,2300000.0
2007-09-10 12:50:00,12.414,12.583,12.414,12.507,2200000.0
2007-09-10 12:55:00,12.413,12.594,12.413,12.476,1600000.0
2007-09-10 13:00:00,12.551,12.571,12.409,12.41,2050000.0
2007-09-10 13:05:00,12.409,12.548,12.368,12.434,2250000.0
2007-09-10 13:10:00,12.488,12.587,12.343,12.49,2250000.0
2007-09-10 13:15:00,12.408,12.513,12.346,12.42,2000000.0
2007-09-10 13:20:00,12.407,12.547,12.349,12.533,2050000.0
2007-09-10 13:25:00,12.483,12.523,12.341,12.451,2100000.0
2007-09-10 13:30:00,12.408,12.561,12.378,12.43,2250000.0
2007-09-10 13:35:00,12.496,12.543,12.381,12.469,2100000.0
2007-09-10 13:40:00,12.483,12.522,12.354,12.439,1900000.0
2007-09-10 13:45:00,12.407,12.518,12.375,12.481,2000000.0
2007-09-10 13:50:00,12.453,12.528,12.366,12.528,2250000.0
2007-09-10 13:55:00,12.473,12.531,12.386,12.531,1950000.0
2007-09-10 14:00:00,12.479,12.514,12.347,12.514,1750000.0
2007-09-10 14:05:00,12.509,12.545,12.366,12.43,2250000.0
2007-09-10 14:10:00,12.392,12.517,12.378,12.415,1900000.0
2007-09-10 14:15:00,12.397,12.555,12.354,12.516,2200000.0
2007-09-10 14:20:00,12.44,12.536,12.382,12.425,2100000.0
2007-09-10 14:25:00,12.402,12.543,12.381,12.443,2000000.0
2007-09-10 14:30:00,12.504,12.585,12.397,12.465,2050000.0
2007-09-10 14:35:00,12.567,12.678,12.443,12.621,2300000.0
2007-09-10 14:40:00,12.622,12.644,12.471,12.598,2250000.0
2007-09-10 14:45:00,12.587,12.664,12.487,12.507,2000000.0
2007-09-10 14:50:00,12.504,12.601,12.409,12.567,2150000.0
2007-09-10 14:55:00,12.533,12.578,12.417,12.566,2200000.0
2007-09-10 15:00:00,12.467,12.561,12.417,12.456,2250000.0
2007-09-10 15:05:00,12.415,12.56,12.415,12.448,2100000.0
2007-09-10 15:10:00,12.442,12.551,12.38,12.411,1800000.0
2007-09-10 15:15:00,12.435,12.558,12.368,12.396,2150000.0
2007-09-10 15:20:00,12.448,12.549,12.411,12.515,2200000.0
2007-09-10 15:25:00,12.526,12.533,12.376,12.452,2250000.0
2007-09-10 15:30:00,12.495,12.547,12.382,12.532,2300000.0
2007-09-10 15:35:00,12.51,12.577,12.386,12.527,2300000.0
2007-09-10 15:40:00,12.424,12.586,12.403,12.549,2050000.0
2007-09-10 15:45:00,12.538,12.57,12.415,12.552,1850000.0
2007-09-10 15:50:00,12.568,12.568,12.404,12.495,2350000.0
2007-09-10 15:55:00,12.408,12.599,12.381,12.418,2250000.0
2007-09-10 16:00:00,12.474,12.525,12.337,12.484,2500000.0
2007-09-10 16:05:00,12.505,12.558,12.373,12.526,2150000.0
2007-09-10 16:10:00,12.483,12.573,12.354,12.423,2100000.0
2007-09-10 16:15:00,12.406,12.548,12.353,12.529,2200000.0
2007-09-10 16:20:00,12.512,12.561,12.328,12.353,2150000.0
2007-09-10 16:25:00,12.447,12.47,12.29,12.402,2250000.0
2007-09-10 16:30:00,12.381,12.48,12.27,12.409,2300000.0
2007-09-10 16:35:00,12.352,12.491,12.28,12.451,2150000.0
2007-09-10 16:40:00,12.366,12.452,12.322,12.443,2250000.0
2007-09-10 16:45:00,12.363,12.505,12.299,12.341,2250000.0
2007-09-10 16:50:00,12.464,12.51,12.328,12.449,2250000.0
2007-09-10 16:55:00,12.46,12.526,12.344,12.396,2300000.0
2007-09-10 17:00:00,12.423,12.538,12.365,12.437,2000000.0
2007-09-10 17:05:00,12.508,12.548,12.325,12.424,2100000.0
2007-09-10 17:10:00,12.512,12.565,12.331,12.471,2500000.0
2007-09-10 17:15:00,12.379,12.51,12.315,12.409,2100000.0
2007-09-10 17:20:00,12.389,12.459,12.283,12.431,2100000.0
2007-09-10 17:25:00,12.432,12.486,12.3,12.447,2650000.0
2007-09-10 17:30:00,12.31,12.444,12.253,12.351,2100000.0
2007-09-10 17:35:00,12.367,12.407,12.219,12.281,2000000.0
2007-09-10 17:40:00,12.306,12.474,12.306,12.423,2350000.0
2007-09-10 17:45:00,12.377,12.464,12.268,12.428,2150000.0
2007-09-10 17:50:00,12.438,12.527,12.312,12.399,2200000.0
2007-09-10 17:55:00,12.456,12.481,12.29,12.446,1800000.0
2007-09-10 18:00:00,12.4,12.45,12.284,12.346,2200000.0
2007-09-10 18:05:00,12.372,12.441,12.278,12.34,2350000.0
2007-09-10 18:10:00,12.41,12.495,12.29,12.445,2200000.0
2007-09-10 18:15:00,12.476,12.501,12.324,12.454,2100000.0
2007-09-10 18:20:00,12.33,12.515,12.282,12.413,2150000.0
2007-09-10 18:25:00,12.419,12.513,12.323,12.387,2050000.0
2007-09-10 18:30:00,12.435,12.488,12.314,12.476,3150000.0
2007-09-10 18:35:00,12.435,12.509,12.331,12.438,2000000.0
2007-09-10 18:40:00,12.464,12.504,12.343,12.438,1750000.0
2007-09-10 18:45:00,12.425,12.552,12.368,12.462,2200000.0
2007-09-10 18:50:00,12.458,12.517,12.327,12.456,2300000.0
2007-09-10 18:55:00,12.367,12.513,12.318,12.457,2000000.0
2007-09-10 19:00:00,12.433,12.516,12.355,12.464,1950000.0
2007-09-10 19:05:00,12.415,12.531,12.366,12.411,1900000.0
2007-09-10 19:10:00,12.497,12.553,12.357,12.471,2200000.0
2007-09-10 19:15:00,12.464,12.517,12.337,12.435,1750000.0
2007-09-10 19:20:00,12.468,12.54,12.35,12.435,1800000.0
2007-09-10 19:25:00,12.505,12.522,12.347,12.394,1850000.0
2007-09-10 19:30:00,12.408,12.524,12.329,12.442,2100000.0
2007-09-10 19:35:00,12.504,12.504,12.345,12.353,1350000.0
2007-09-10 19:40:00,12.4,12.511,12.343,12.448,1550000.0
2007-09-10 19:45:00,12.451,12.511,12.359,12.488,950000.0
2007-09-10 19:50:00,12.529,12.535,12.358,12.481,1950000.0
2007-09-10 19:55:00,12.397,12.494,12.341,12.352,1750000.0
2007-09-10 20:00:00,12.42,12.501,12.357,12.479,1550000.0
2007-09-10 20:05:00,12.48,12.529,12.349,12.488,1100000.0
2007-09-10 20:10:00,12.421,12.521,12.349,12.395,1500000.0
2007-09-10 20:15:00,12.468,12.508,12.334,12.471,1250000.0
2007-09-10 20:20:00,12.461,12.497,12.358,12.454,800000.0
2007-09-10 20:25:00,12.439,12.532,12.372,12.449,1250000.0
2007-09-10 20:30:00,12.37,12.529,12.37,12.445,1000000.0
2007-09-10 20:35:00,12.459,12.521,12.347,12.457,1300000.0
2007-09-10 20:40:00,12.408,12.504,12.384,12.449,700000.0
2007-09-10 20:45:00,12.494,12.553,12.353,12.368,1400000.0
2007-09-10 20:50:00,12.476,12.494,12.371,12.406,650000.0
2007-09-10 20:55:00,12.423,12.496,12.371,12.394,500000.0
2007-09-10 21:00:00,12.449,12.527,12.34,12.491,1550000.0
2007-09-10 21:05:00,12.375,12.526,12.375,12.387,1150000.0
2007-09-10 21:10:00,12.379,12.559,12.369,12.44,750000.0
2007-09-10 21:15:00,12.525,12.525,12.445,12.445,350000.0
2007-09-10 21:20:00,12.389,12.519,12.389,12.412,900000.0
2007-09-10 21:25:00,12.434,12.537,12.383,12.403,900000.0
2007-09-10 21:30:00,12.456,12.536,12.378,12.436,700000.0
2007-09-10 21:35:00,12.497,12.568,12.42,12.42,800000.0
2007-09-10 21:40:00,12.449,12.449,12.449,12.449,50000.0
2007-09-10 21:45:00,12.481,12.515,12.451,12.515,250000.0
2007-09-10 21:50:00,12.391,12.514,12.343,12.409,850000.0
2007-09-10 21:55:00,12.471,12.477,12.355,12.406,450000.0
2007-09-10 22:00:00,12.512,12.519,12.395,12.417,450000.0
2007-09-10 22:05:00,12.423,12.529,12.423,12.529,100000.0
2007-09-10 22:10:00,12.526,12.526,12.369,12.374,650000.0
2007-09-10 22:15:00,12.495,12.495,12.426,12.49,150000.0
2007-09-10 22:20:00,12.519,12.532,12.396,12.396,1250000.0
2007-09-10 22:25:00,12.448,12.526,12.42,12.42,350000.0
2007-09-10 22:30:00,12.499,12.525,12.361,12.397,750000.0
2007-09-10 22:35:00,12.408,12.502,12.349,12.396,800000.0
2007-09-10 22:40:00,12.449,12.505,12.373,12.419,500000.0
2007-09-10 22:45:00,12.509,12.529,12.37,12.476,1000000.0
2007-09-10 22:50:00,12.37,12.464,12.37,12.381,200000.0
2007-09-10 22:55:00,12.384,12.495,12.384,12.408,200000.0
2007-09-10 23:00:00,12.492,12.499,12.39,12.4,350000.0
2007-09-10 23:10:00,12.353,12.464,12.343,12.456,750000.0
2007-09-10 23:15:00,12.481,12.481,12.376,12.376,150000.0
2007-09-10 23:20:00,12.482,12.482,12.38,12.38,150000.0
2007-09-10 23:25:00,12.493,12.493,12.38,12.38,300000.0
2007-09-10 23:30:00,12.38,12.482,12.38,12.38,250000.0
2007-09-10 23:40:00,12.482,12.482,12.38,12.438,700000.0
2007-09-10 23:50:00,12.522,12.522,12.42,12.42,150000.0
2007-09-10 23:55:00,12.43,12.47,12.362,12.456,450000.0
2007-09-11 00:00:00,12.404,12.489,12.404,12.489,150000.0
2007-09-11 00:05:00,12.471,12.489,12.352,12.448,550000.0
2007-09-11 00:10:00,12.498,12.498,12.348,12.362,1050000.0
2007-09-11 00:15:00,12.426,12.459,12.358,12.459,400000.0
2007-09-11 00:20:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 00:25:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 00:30:00,12.452,12.475,12.366,12.381,400000.0
2007-09-11 00:40:00,12.479,12.479,12.334,12.398,800000.0
2007-09-11 00:45:00,12.494,12.503,12.395,12.404,300000.0
2007-09-11 00:50:00,12.39,12.492,12.38,12.385,350000.0
2007-09-11 01:00:00,12.492,12.508,12.39,12.399,350000.0
2007-09-11 01:05:00,12.476,12.476,12.358,12.406,1200000.0
2007-09-11 01:10:00,12.381,12.502,12.342,12.359,1000000.0
2007-09-11 01:15:00,12.428,12.511,12.39,12.507,600000.0
2007-09-11 01:20:00,12.368,12.442,12.336,12.396,400000.0
2007-09-11 01:25:00,12.466,12.555,12.373,12.479,850000.0
2007-09-11 01:30:00,12.47,12.502,12.4,12.424,300000.0
2007-09-11 01:35:00,12.358,12.498,12.358,12.498,150000.0
2007-09-11 01:40:00,12.393,12.513,12.386,12.401,1000000.0
2007-09-11 01:45:00,12.522,12.522,12.424,12.489,550000.0
2007-09-11 01:50:00,12.501,12.521,12.395,12.404,1300000.0
2007-09-11 01:55:00,12.517,12.517,12.375,12.492,600000.0
2007-09-11 02:00:00,12.512,12.515,12.383,12.515,600000.0
2007-09-11 02:05:00,12.478,12.542,12.387,12.532,500000.0
2007-09-11 02:10:00,12.4,12.514,12.4,12.469,250000.0
2007-09-11 02:20:00,12.421,12.509,12.383,12.479,1150000.0
2007-09-11 02:25:00,12.519,12.537,12.399,12.485,700000.0
2007-09-11 02:30:00,12.5,12.509,12.407,12.407,250000.0
2007-09-11 02:35:00,12.501,12.501,12.396,12.396,150000.0
2007-09-11 02:40:00,12.414,12.536,12.375,12.436,600000.0
2007-09-11 02:45:00,12.472,12.489,12.41,12.472,250000.0
2007-09-11 02:50:00,12.47,12.534,12.401,12.44,1150000.0
2007-09-11 02:55:00,12.437,12.516,12.437,12.516,350000.0
2007-09-11 03:00:00,12.522,12.522,12.42,12.522,250000.0
2007-09-11 03:05:00,12.488,12.488,12.378,12.477,700000.0
2007-09-11 03:10:00,12.357,12.359,12.357,12.359,100000.0
2007-09-11 03:15:00,12.435,12.516,12.363,12.429,1550000.0
2007-09-11 03:20:00,12.47,12.486,12.435,12.435,250000.0
2007-09-11 03:25:00,12.47,12.504,12.367,12.391,800000.0
2007-09-11 03:30:00,12.482,12.489,12.38,12.388,550000.0
2007-09-11 03:40:00,12.399,12.415,12.399,12.415,150000.0
2007-09-11 03:50:00,12.482,12.482,12.366,12.366,300000.0
2007-09-11 03:55:00,12.392,12.494,12.343,12.472,750000.0
2007-09-11 04:00:00,12.353,12.472,12.353,12.353,600000.0
2007-09-11 04:05:00,12.502,12.502,12.4,12.501,200000.0
2007-09-11 04:10:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 04:15:00,12.494,12.494,12.386,12.486,250000.0
2007-09-11 04:20:00,12.482,12.482,12.365,12.365,300000.0
2007-09-11 04:25:00,12.461,12.461,12.355,12.355,150000.0
2007-09-11 04:30:00,12.49,12.492,12.385,12.39,300000.0
2007-09-11 04:35:00,12.455,12.493,12.362,12.383,700000.0
2007-09-11 04:40:00,12.502,12.502,12.392,12.494,400000.0
2007-09-11 04:45:00,12.439,12.443,12.439,12.443,100000.0
2007-09-11 04:50:00,12.503,12.503,12.402,12.402,150000.0
2007-09-11 04:55:00,12.497,12.497,12.395,12.395,150000.0
2007-09-11 05:00:00,12.502,12.502,12.36,12.475,600000.0
2007-09-11 05:05:00,12.374,12.508,12.349,12.406,650000.0
2007-09-11 05:10:00,12.417,12.514,12.399,12.514,450000.0
2007-09-11 05:15:00,12.497,12.497,12.395,12.395,150000.0
2007-09-11 05:20:00,12.495,12.495,12.4,12.4,150000.0
2007-09-11 05:25:00,12.522,12.522,12.42,12.42,150000.0
2007-09-11 05:30:00,12.389,12.497,12.389,12.395,400000.0
2007-09-11 05:35:00,12.397,12.499,12.385,12.385,250000.0
2007-09-11 05:40:00,12.343,12.476,12.343,12.476,400000.0
2007-09-11 05:45:00,12.497,12.497,12.387,12.492,450000.0
2007-09-11 05:50:00,12.492,12.492,12.39,12.39,150000.0
2007-09-11 05:55:00,12.509,12.512,12.41,12.512,250000.0
2007-09-11 06:00:00,12.45,12.484,12.291,12.362,650000.0
2007-09-11 06:05:00,12.39,12.466,12.354,12.357,650000.0
2007-09-11 06:10:00,12.422,12.494,12.337,12.481,1200000.0
2007-09-11 06:15:00,12.377,12.466,12.339,12.381,550000.0
2007-09-11 06:20:00,12.479,12.479,12.358,12.389,650000.0
2007-09-11 06:25:00,12.388,12.493,12.317,12.467,700000.0
2007-09-11 06:30:00,12.448,12.513,12.31,12.453,2000000.0
2007-09-11 06:35:00,12.505,12.546,12.341,12.444,1500000.0
2007-09-11 06:40:00,12.397,12.499,12.388,12.473,600000.0
2007-09-11 06:45:00,12.468,12.473,12.387,12.445,450000.0
2007-09-11 06:50:00,12.487,12.526,12.383,12.503,850000.0
2007-09-11 06:55:00,12.431,12.552,12.314,12.451,1250000.0
2007-09-11 07:00:00,12.35,12.485,12.35,12.457,450000.0
2007-09-11 07:05:00,12.501,12.501,12.365,12.398,850000.0
2007-09-11 07:10:00,12.468,12.49,12.381,12.49,700000.0
2007-09-11 07:15:00,12.388,12.581,12.388,12.457,750000.0
2007-09-11 07:20:00,12.386,12.566,12.386,12.513,1000000.0
2007-09-11 07:25:00,12.452,12.526,12.36,12.36,1250000.0
2007-09-11 07:30:00,12.417,12.498,12.34,12.34,1200000.0
2007-09-11 07:35:00,12.344,12.475,12.32,12.451,950000.0
2007-09-11 07:40:00,12.397,12.533,12.346,12.388,1350000.0
2007-09-11 07:45:00,12.387,12.509,12.328,12.508,1450000.0
2007-09-11 07:50:00,12.4,12.502,12.329,12.41,2000000.0
2007-09-11 07:55:00,12.457,12.544,12.351,12.488,2050000.0
2007-09-11 08:00:00,12.479,12.526,12.333,12.512,1950000.0
2007-09-11 08:05:00,12.446,12.506,12.334,12.391,1100000.0
2007-09-11 08:10:00,12.504,12.548,12.379,12.404,1700000.0
2007-09-11 08:15:00,12.457,12.55,12.335,12.476,1900000.0
2007-09-11 08:20:00,12.433,12.55,12.364,12.514,1300000.0
2007-09-11 08:25:00,12.461,12.549,12.351,12.412,2350000.0
2007-09-11 08:30:00,12.369,12.534,12.351,12.485,1650000.0
2007-09-11 08:35:00,12.446,12.535,12.37,12.409,2150000.0
2007-09-11 08:40:00,12.432,12.519,12.303,12.413,1650000.0
2007-09-11 08:45:00,12.451,12.508,12.398,12.508,900000.0
2007-09-11 08:50:00,12.411,12.557,12.353,12.484,2100000.0
2007-09-11 08:55:00,12.465,12.524,12.361,12.427,2050000.0
2007-09-11 09:00:00,12.437,12.511,12.372,12.412,2000000.0
2007-09-11 09:05:00,12.456,12.545,12.343,12.436,2200000.0
2007-09-11 09:10:00,12.459,12.551,12.385,12.476,1450000.0
2007-09-11 09:15:00,12.476,12.519,12.348,12.407,2300000.0
2007-09-11 09:20:00,12.473,12.502,12.329,12.477,1250000.0
2007-09-11 09:25:00,12.459,12.518,12.34,12.504,2150000.0
2007-09-11 09:30:00,12.477,12.518,12.338,12.405,1750000.0
2007-09-11 09:35:00,12.433,12.565,12.356,12.511,2350000.0
2007-09-11 09:40:00,12.388,12.494,12.315,12.388,2400000.0
2007-09-11 09:45:00,12.425,12.506,12.325,12.325,1250000.0
2007-09-11 09:50:00,12.396,12.509,12.286,12.386,1850000.0
2007-09-11 09:55:00,12.469,12.48,12.313,12.479,2200000.0
2007-09-11 10:00:00,12.458,12.5,12.327,12.408,2350000.0
2007-09-11 10:05:00,12.418,12.522,12.347,12.498,2400000.0
2007-09-11 10:10:00,12.427,12.515,12.369,12.473,2100000.0
2007-09-11 10:15:00,12.488,12.535,12.357,12.495,1950000.0
2007-09-11 10:20:00,12.404,12.514,12.365,12.439,2250000.0
2007-09-11 10:25:00,12.492,12.504,12.379,12.487,1950000.0
2007-09-11 10:30:00,12.48,12.522,12.371,12.458,2100000.0
2007-09-11 10:35:00,12.385,12.544,12.353,12.357,2200000.0
2007-09-11 10:40:00,12.432,12.558,12.381,12.42,1950000.0
2007-09-11 10:45:00,12.571,12.572,12.406,12.541,1950000.0
2007-09-11 10:50:00,12.49,12.585,12.387,12.436,2350000.0
2007-09-11 10:55:00,12.487,12.558,12.371,12.383,2400000.0
2007-09-11 11:00:00,12.458,12.561,12.375,12.518,2400000.0
2007-09-11 11:05:00,12.519,12.527,12.352,12.477,1850000.0
2007-09-11 11:10:00,12.395,12.552,12.392,12.499,2000000.0
2007-09-11 11:15:00,12.426,12.557,12.34,12.557,1700000.0
2007-09-11 11:20:00,12.507,12.557,12.393,12.468,1850000.0
2007-09-11 11:25:00,12.398,12.535,12.364,12.448,1550000.0
2007-09-11 11:30:00,12.43,12.528,12.369,12.459,2300000.0
2007-09-11 11:35:00,12.452,12.514,12.347,12.401,2150000.0
2007-09-11 11:40:00,12.45,12.548,12.348,12.447,2200000.0
2007-09-11 11:45:00,12.361,12.497,12.344,12.42,1850000.0
2007-09-11 11:50:00,12.458,12.507,12.372,12.493,1450000.0
2007-09-11 11:55:00,12.427,12.529,12.375,12.422,1500000.0
2007-09-11 12:00:00,12.478,12.525,12.38,12.5,2600000.0
2007-09-11 12:05:00,12.477,12.525,12.376,12.409,1850000.0
2007-09-11 12:10:00,12.476,12.532,12.355,12.523,1850000.0
2007-09-11 12:15:00,12.45,12.527,12.371,12.4,2100000.0
2007-09-11 12:20:00,12.449,12.54,12.387,12.504,2350000.0
2007-09-11 12:25:00,12.519,12.547,12.363,12.521,1950000.0
2007-09-11 12:30:00,12.496,12.524,12.365,12.382,1950000.0
2007-09-11 12:35:00,12.497,12.538,12.351,12.447,1850000.0
2007-09-11 12:40:00,12.464,12.51,12.357,12.406,2150000.0
2007-09-11 12:45:00,12.455,12.591,12.362,12.44,2300000.0
2007-09-11 12:50:00,12.42,12.59,12.386,12.481,2200000.0
2007-09-11 12:55:00,12.381,12.561,12.381,12.451,1950000.0
2007-09-11 13:00:00,12.533,12.577,12.367,12.442,2050000.0
2007-09-11 13:05:00,12.452,12.593,12.387,12.422,2250000.0
2007-09-11 13:10:00,12.498,12.598,12.405,12.57,2250000.0
2007-09-11 13:15:00,12.496,12.563,12.405,12.464,2000000.0
2007-09-11 13:20:00,12.47,12.585,12.432,12.546,2050000.0
2007-09-11 13:25:00,12.557,12.58,12.422,12.527,2100000.0
2007-09-11 13:30:00,12.461,12.599,12.423,12.479,2250000.0
2007-09-11 13:35:00,12.504,12.587,12.41,12.546,2100000.0
2007-09-11 13:40:00,12.532,12.586,12.405,12.464,1900000.0
2007-09-11 13:45:00,12.441,12.554,12.388,12.491,1500000.0
2007-09-11 13:50:00,12.49,12.566,12.419,12.553,1800000.0
2007-09-11 13:55:00,12.491,12.572,12.388,12.572,1950000.0
2007-09-11 14:00:00,12.516,12.572,12.403,12.572,1750000.0
2007-09-11 14:05:00,12.576,12.636,12.44,12.518,2250000.0
2007-09-11 14:10:00,12.475,12.619,12.475,12.535,1900000.0
2007-09-11 14:15:00,12.446,12.616,12.419,12.567,2200000.0
2007-09-11 14:20:00,12.504,12.619,12.426,12.458,2100000.0
2007-09-11 14:25:00,12.453,12.6,12.453,12.489,2000000.0
2007-09-11 14:30:00,12.553,12.615,12.442,12.478,2050000.0
2007-09-11 14:35:00,12.579,12.646,12.421,12.605,2300000.0
2007-09-11 14:40:00,12.603,12.641,12.446,12.591,2250000.0
2007-09-11 14:45:00,12.592,12.687,12.494,12.521,2000000.0
2007-09-11 14:50:00,12.502,12.626,12.462,12.615,2150000.0
2007-09-11 14:55:00,12.549,12.611,12.433,12.606,2350000.0
2007-09-11 15:00:00,12.516,12.642,12.471,12.538,2250000.0
2007-09-11 15:05:00,12.495,12.635,12.436,12.512,2100000.0
2007-09-11 15:10:00,12.514,12.613,12.456,12.485,2050000.0
2007-09-11 15:15:00,12.483,12.603,12.424,12.439,2150000.0
2007-09-11 15:20:00,12.472,12.548,12.427,12.548,2200000.0
2007-09-11 15:25:00,12.564,12.573,12.406,12.494,2250000.0
2007-09-11 15:30:00,12.532,12.592,12.42,12.558,2300000.0
2007-09-11 15:35:00,12.539,12.591,12.407,12.569,2300000.0
2007-09-11 15:40:00,12.468,12.606,12.422,12.592,2050000.0
2007-09-11 15:45:00,12.612,12.616,12.448,12.615,2150000.0
2007-09-11 15:50:00,12.61,12.61,12.434,12.534,2350000.0
2007-09-11 15:55:00,12.539,12.617,12.464,12.509,2250000.0
2007-09-11 16:00:00,12.577,12.621,12.41,12.535,2500000.0
2007-09-11 16:05:00,12.549,12.581,12.443,12.578,2150000.0
2007-09-11 16:10:00,12.527,12.585,12.426,12.469,2100000.0
2007-09-11 16:15:00,12.472,12.574,12.425,12.542,2200000.0
2007-09-11 16:20:00,12.548,12.55,12.401,12.46,2150000.0
2007-09-11 16:25:00,12.551,12.602,12.433,12.489,2350000.0
2007-09-11 16:30:00,12.487,12.614,12.447,12.5,2500000.0
2007-09-11 16:35:00,12.51,12.59,12.399,12.568,2150000.0
2007-09-11 16:40:00,12.481,12.572,12.424,12.539,2250000.0
2007-09-11 16:45:00,12.49,12.608,12.434,12.462,2300000.0
2007-09-11 16:50:00,12.583,12.64,12.414,12.506,2250000.0
2007-09-11 16:55:00,12.59,12.597,12.435,12.456,2300000.0
2007-09-11 17:00:00,12.48,12.619,12.447,12.546,2000000.0
2007-09-11 17:05:00,12.601,12.633,12.431,12.505,2100000.0
2007-09-11 17:10:00,12.596,12.618,12.443,12.598,2500000.0
2007-09-11 17:15:00,12.486,12.7,12.468,12.591,2100000.0
2007-09-11 17:20:00,12.632,12.72,12.54,12.671,2100000.0
2007-09-11 17:25:00,12.672,12.764,12.512,12.718,2650000.0
2007-09-11 17:30:00,12.56,12.79,12.56,12.645,2300000.0
2007-09-11 17:35:00,12.675,12.793,12.569,12.596,2200000.0
2007-09-11 17:40:00,12.584,12.719,12.55,12.671,2400000.0
2007-09-11 17:45:00,12.587,12.703,12.554,12.669,2200000.0
2007-09-11 17:50:00,12.671,12.753,12.565,12.672,2200000.0
2007-09-11 17:55:00,12.573,12.738,12.573,12.738,2050000.0
2007-09-11 18:00:00,12.7,12.746,12.567,12.581,2200000.0
2007-09-11 18:05:00,12.673,12.703,12.542,12.61,2700000.0
2007-09-11 18:10:00,12.632,12.725,12.505,12.669,2200000.0
2007-09-11 18:15:00,12.679,12.709,12.494,12.678,2100000.0
2007-09-11 18:20:00,12.556,12.697,12.486,12.597,2150000.0
2007-09-11 18:25:00,12.607,12.711,12.557,12.616,2050000.0
2007-09-11 18:30:00,12.668,12.727,12.533,12.608,3200000.0
2007-09-11 18:35:00,12.614,12.69,12.521,12.594,2000000.0
2007-09-11 18:40:00,12.64,12.676,12.506,12.623,2200000.0
2007-09-11 18:45:00,12.579,12.694,12.504,12.654,2200000.0
2007-09-11 18:50:00,12.613,12.671,12.521,12.645,2300000.0
2007-09-11 18:55:00,12.547,12.696,12.514,12.605,2200000.0
2007-09-11 19:00:00,12.597,12.68,12.492,12.611,1950000.0
2007-09-11 19:05:00,12.544,12.68,12.523,12.525,1750000.0
2007-09-11 19:10:00,12.606,12.677,12.479,12.593,1900000.0
2007-09-11 19:15:00,12.589,12.664,12.482,12.61,1750000.0
2007-09-11 19:20:00,12.604,12.632,12.49,12.528,1800000.0
2007-09-11 19:25:00,12.63,12.683,12.487,12.555,1950000.0
2007-09-11 19:30:00,12.541,12.689,12.485,12.625,2100000.0
2007-09-11 19:35:00,12.664,12.677,12.517,12.578,1700000.0
2007-09-11 19:40:00,12.54,12.673,12.483,12.633,1650000.0
2007-09-11 19:45:00,12.611,12.662,12.456,12.662,1050000.0
2007-09-11 19:50:00,12.661,12.661,12.509,12.655,2000000.0
2007-09-11 19:55:00,12.624,12.671,12.499,12.542,1800000.0
2007-09-11 20:00:00,12.6,12.714,12.486,12.526,1050000.0
2007-09-11 20:05:00,12.539,12.661,12.489,12.628,1500000.0
2007-09-11 20:10:00,12.559,12.659,12.509,12.624,850000.0
2007-09-11 20:15:00,12.498,12.632,12.498,12.551,1400000.0
2007-09-11 20:20:00,12.619,12.669,12.496,12.645,1250000.0
2007-09-11 20:25:00,12.608,12.678,12.534,12.558,1800000.0
2007-09-11 20:30:00,12.611,12.682,12.531,12.63,1300000.0
2007-09-11 20:35:00,12.6,12.68,12.529,12.626,1500000.0
2007-09-11 20:40:00,12.578,12.674,12.516,12.619,1100000.0
2007-09-11 20:45:00,12.529,12.651,12.527,12.536,1000000.0
2007-09-11 20:50:00,12.545,12.651,12.488,12.556,1300000.0
2007-09-11 20:55:00,12.581,12.662,12.512,12.525,950000.0
2007-09-11 21:00:00,12.59,12.682,12.513,12.632,1650000.0
2007-09-11 21:05:00,12.53,12.674,12.523,12.544,1000000.0
2007-09-11 21:10:00,12.659,12.688,12.523,12.566,1200000.0
2007-09-11 21:15:00,12.691,12.691,12.539,12.539,250000.0
2007-09-11 21:20:00,12.539,12.669,12.523,12.558,900000.0
2007-09-11 21:25:00,12.661,12.661,12.523,12.525,1250000.0
2007-09-11 21:30:00,12.616,12.681,12.533,12.639,1500000.0
2007-09-11 21:35:00,12.64,12.688,12.529,12.529,1750000.0
2007-09-11 21:40:00,12.668,12.688,12.504,12.523,1100000.0
2007-09-11 21:45:00,12.674,12.674,12.542,12.542,1250000.0
2007-09-11 21:50:00,12.568,12.672,12.519,12.551,1300000.0
2007-09-11 21:55:00,12.545,12.666,12.545,12.565,200000.0
2007-09-11 22:00:00,12.672,12.709,12.567,12.567,550000.0
2007-09-11 22:05:00,12.595,12.691,12.556,12.669,550000.0
2007-09-11 22:10:00,12.676,12.676,12.543,12.543,100000.0
2007-09-11 22:15:00,12.683,12.683,12.566,12.666,250000.0
2007-09-11 22:20:00,12.682,12.689,12.58,12.58,400000.0
2007-09-11 22:25:00,12.683,12.683,12.584,12.584,150000.0
2007-09-11 22:30:00,12.679,12.682,12.541,12.663,650000.0
2007-09-11 22:35:00,12.671,12.671,12.505,12.555,650000.0
2007-09-11 22:40:00,12.672,12.682,12.522,12.576,1000000.0
2007-09-11 22:45:00,12.673,12.673,12.549,12.557,350000.0
2007-09-11 22:50:00,12.564,12.639,12.533,12.533,300000.0
2007-09-11 22:55:00,12.569,12.654,12.569,12.625,500000.0
2007-09-11 23:00:00,12.616,12.666,12.525,12.666,650000.0
2007-09-11 23:05:00,12.584,12.661,12.511,12.622,700000.0
2007-09-11 23:10:00,12.672,12.672,12.539,12.579,800000.0
2007-09-11 23:15:00,12.575,12.575,12.575,12.575,50000.0
2007-09-11 23:20:00,12.672,12.672,12.57,12.57,150000.0
2007-09-11 23:25:00,12.682,12.689,12.583,12.689,250000.0
2007-09-11 23:30:00,12.57,12.675,12.57,12.576,250000.0
2007-09-11 23:40:00,12.672,12.672,12.57,12.57,150000.0
2007-09-11 23:45:00,12.659,12.659,12.555,12.555,150000.0
2007-09-11 23:50:00,12.523,12.662,12.523,12.56,700000.0
2007-09-11 23:55:00,12.592,12.646,12.504,12.629,500000.0
2007-09-12 00:00:00,12.584,12.649,12.521,12.598,550000.0
2007-09-12 00:10:00,12.669,12.669,12.545,12.545,300000.0
2007-09-12 00:15:00,12.597,12.597,12.53,12.53,100000.0
2007-09-12 00:20:00,12.665,12.665,12.546,12.546,350000.0
2007-09-12 00:25:00,12.671,12.671,12.569,12.569,150000.0
2007-09-12 00:30:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 00:40:00,12.649,12.669,12.504,12.577,1400000.0
2007-09-12 00:45:00,12.59,12.663,12.514,12.616,650000.0
2007-09-12 00:50:00,12.585,12.625,12.509,12.61,850000.0
2007-09-12 00:55:00,12.613,12.658,12.523,12.534,500000.0
2007-09-12 01:00:00,12.652,12.652,12.512,12.638,550000.0
2007-09-12 01:05:00,12.658,12.687,12.555,12.565,650000.0
2007-09-12 01:10:00,12.591,12.675,12.561,12.565,500000.0
2007-09-12 01:20:00,12.515,12.653,12.485,12.519,1250000.0
2007-09-12 01:25:00,12.596,12.656,12.524,12.617,1200000.0
2007-09-12 01:30:00,12.627,12.685,12.52,12.62,500000.0
2007-09-12 01:35:00,12.514,12.687,12.498,12.528,1250000.0
2007-09-12 01:40:00,12.533,12.644,12.526,12.644,650000.0
2007-09-12 01:45:00,12.577,12.617,12.503,12.611,1050000.0
2007-09-12 01:50:00,12.624,12.642,12.502,12.642,1400000.0
2007-09-12 01:55:00,12.561,12.64,12.547,12.621,450000.0
2007-09-12 02:00:00,12.642,12.646,12.523,12.624,450000.0
2007-09-12 02:05:00,12.579,12.621,12.497,12.586,1300000.0
2007-09-12 02:10:00,12.564,12.62,12.478,12.594,600000.0
2007-09-12 02:15:00,12.627,12.639,12.457,12.605,1600000.0
2007-09-12 02:20:00,12.508,12.607,12.462,12.607,1200000.0
2007-09-12 02:25:00,12.596,12.655,12.49,12.598,1100000.0
2007-09-12 02:30:00,12.579,12.626,12.49,12.603,250000.0
2007-09-12 02:35:00,12.57,12.648,12.491,12.635,1050000.0
2007-09-12 02:40:00,12.552,12.672,12.513,12.585,1400000.0
2007-09-12 02:45:00,12.668,12.668,12.567,12.567,150000.0
2007-09-12 02:50:00,12.661,12.678,12.512,12.55,1000000.0
2007-09-12 02:55:00,12.513,12.662,12.513,12.56,900000.0
2007-09-12 03:00:00,12.652,12.658,12.55,12.55,400000.0
2007-09-12 03:05:00,12.65,12.65,12.545,12.545,150000.0
2007-09-12 03:10:00,12.513,12.626,12.513,12.513,750000.0
2007-09-12 03:20:00,12.652,12.657,12.545,12.545,500000.0
2007-09-12 03:25:00,12.607,12.612,12.491,12.612,650000.0
2007-09-12 03:30:00,12.555,12.669,12.555,12.662,350000.0
2007-09-12 03:35:00,12.672,12.672,12.47,12.624,1150000.0
2007-09-12 03:40:00,12.569,12.664,12.525,12.553,600000.0
2007-09-12 03:45:00,12.669,12.669,12.528,12.627,700000.0
2007-09-12 03:50:00,12.626,12.626,12.626,12.626,50000.0
2007-09-12 04:00:00,12.578,12.636,12.53,12.636,550000.0
2007-09-12 04:05:00,12.598,12.666,12.545,12.558,700000.0
2007-09-12 04:10:00,12.584,12.661,12.521,12.551,800000.0
2007-09-12 04:15:00,12.626,12.693,12.567,12.567,450000.0
2007-09-12 04:20:00,12.652,12.664,12.546,12.546,500000.0
2007-09-12 04:30:00,12.652,12.652,12.55,12.55,300000.0
2007-09-12 04:35:00,12.668,12.668,12.567,12.567,150000.0
2007-09-12 04:40:00,12.652,12.652,12.55,12.55,150000.0
2007-09-12 04:45:00,12.61,12.61,12.609,12.609,100000.0
2007-09-12 04:50:00,12.573,12.715,12.513,12.611,1450000.0
2007-09-12 04:55:00,12.504,12.679,12.486,12.616,1150000.0
2007-09-12 05:00:00,12.642,12.674,12.526,12.613,750000.0
2007-09-12 05:05:00,12.519,12.655,12.519,12.578,400000.0
2007-09-12 05:10:00,12.553,12.673,12.513,12.628,1300000.0
2007-09-12 05:15:00,12.664,12.664,12.55,12.652,250000.0
2007-09-12 05:20:00,12.652,12.652,12.513,12.586,800000.0
2007-09-12 05:25:00,12.571,12.616,12.511,12.616,700000.0
2007-09-12 05:30:00,12.559,12.662,12.559,12.56,400000.0
2007-09-12 05:35:00,12.535,12.64,12.515,12.559,1050000.0
2007-09-12 05:40:00,12.523,12.644,12.486,12.644,500000.0
2007-09-12 05:45:00,12.652,12.696,12.512,12.582,800000.0
2007-09-12 05:50:00,12.682,12.682,12.575,12.657,550000.0
2007-09-12 05:55:00,12.692,12.692,12.59,12.59,150000.0
2007-09-12 06:00:00,12.682,12.682,12.58,12.58,150000.0
2007-09-12 06:05:00,12.631,12.675,12.555,12.582,850000.0
2007-09-12 06:10:00,12.619,12.662,12.55,12.614,450000.0
2007-09-12 06:15:00,12.538,12.652,12.519,12.561,650000.0
2007-09-12 06:20:00,12.678,12.679,12.527,12.679,800000.0
2007-09-12 06:25:00,12.662,12.662,12.56,12.56,350000.0
2007-09-12 06:30:00,12.682,12.683,12.539,12.648,1700000.0
2007-09-12 06:35:00,12.558,12.684,12.558,12.677,500000.0
2007-09-12 06:40:00,12.616,12.718,12.578,12.667,1300000.0
2007-09-12 06:45:00,12.612,12.693,12.551,12.661,1200000.0
2007-09-12 06:50:00,12.688,12.688,12.551,12.672,550000.0
2007-09-12 06:55:00,12.589,12.707,12.53,12.668,1600000.0
2007-09-12 07:00:00,12.669,12.737,12.61,12.674,1150000.0
2007-09-12 07:05:00,12.721,12.721,12.506,12.606,1950000.0
2007-09-12 07:10:00,12.661,12.689,12.549,12.689,1350000.0
2007-09-12 07:15:00,12.694,12.708,12.57,12.655,950000.0
2007-09-12 07:20:00,12.544,12.684,12.525,12.663,1600000.0
2007-09-12 07:25:00,12.605,12.682,12.525,12.557,1100000.0
2007-09-12 07:30:00,12.623,12.702,12.563,12.58,1350000.0
2007-09-12 07:35:00,12.564,12.708,12.535,12.657,1150000.0
2007-09-12 07:40:00,12.689,12.738,12.552,12.604,800000.0
2007-09-12 07:45:00,12.618,12.72,12.573,12.72,1850000.0
2007-09-12 07:50:00,12.669,12.758,12.583,12.615,2000000.0
2007-09-12 07:55:00,12.661,12.699,12.558,12.663,1400000.0
2007-09-12 08:00:00,12.712,12.748,12.522,12.688,1950000.0
2007-09-12 08:05:00,12.67,12.712,12.56,12.599,1650000.0
2007-09-12 08:10:00,12.716,12.769,12.564,12.604,2050000.0
2007-09-12 08:15:00,12.66,12.768,12.542,12.563,1750000.0
2007-09-12 08:20:00,12.646,12.71,12.558,12.706,1150000.0
2007-09-12 08:25:00,12.674,12.726,12.575,12.575,2350000.0
2007-09-12 08:30:00,12.571,12.72,12.522,12.67,1250000.0
2007-09-12 08:35:00,12.701,12.724,12.56,12.608,2150000.0
2007-09-12 08:40:00,12.638,12.709,12.575,12.698,1500000.0
2007-09-12 08:45:00,12.686,12.71,12.558,12.703,1950000.0
2007-09-12 08:50:00,12.622,12.723,12.573,12.659,2100000.0
2007-09-12 08:55:00,12.616,12.694,12.56,12.624,1200000.0
2007-09-12 09:00:00,12.624,12.695,12.546,12.599,2000000.0
2007-09-12 09:05:00,12.663,12.727,12.554,12.588,2200000.0
2007-09-12 09:10:00,12.637,12.696,12.539,12.692,1600000.0
2007-09-12 09:15:00,12.687,12.717,12.528,12.636,1800000.0
2007-09-12 09:20:00,12.654,12.676,12.52,12.657,1750000.0
2007-09-12 09:25:00,12.596,12.687,12.552,12.654,1650000.0
2007-09-12 09:30:00,12.627,12.664,12.499,12.572,1500000.0
2007-09-12 09:35:00,12.626,12.677,12.513,12.513,950000.0
2007-09-12 09:40:00,12.566,12.706,12.496,12.59,2400000.0
2007-09-12 09:45:00,12.642,12.701,12.475,12.475,2100000.0
2007-09-12 09:50:00,12.554,12.643,12.504,12.608,1500000.0
2007-09-12 09:55:00,12.634,12.634,12.469,12.62,2200000.0
2007-09-12 10:00:00,12.611,12.661,12.474,12.638,2200000.0
2007-09-12 10:05:00,12.583,12.673,12.533,12.655,2400000.0
2007-09-12 10:10:00,12.59,12.684,12.521,12.657,1700000.0
2007-09-12 10:15:00,12.654,12.678,12.524,12.678,1950000.0
2007-09-12 10:20:00,12.578,12.671,12.51,12.663,2250000.0
2007-09-12 10:25:00,12.574,12.693,12.534,12.643,1950000.0
2007-09-12 10:30:00,12.654,12.677,12.518,12.632,2100000.0
2007-09-12 10:35:00,12.582,12.677,12.542,12.588,1800000.0
2007-09-12 10:40:00,12.575,12.667,12.51,12.563,1950000.0
2007-09-12 10:45:00,12.664,12.704,12.502,12.67,1950000.0
2007-09-12 10:50:00,12.644,12.668,12.521,12.565,2000000.0
2007-09-12 10:55:00,12.648,12.722,12.509,12.554,2400000.0
2007-09-12 11:00:00,12.588,12.674,12.476,12.615,2400000.0
2007-09-12 11:05:00,12.686,12.729,12.508,12.649,2350000.0
2007-09-12 11:10:00,12.564,12.713,12.499,12.626,2000000.0
2007-09-12 11:15:00,12.629,12.655,12.461,12.655,1600000.0
2007-09-12 11:20:00,12.65,12.681,12.514,12.638,2300000.0
2007-09-12 11:25:00,12.567,12.671,12.511,12.577,2150000.0
2007-09-12 11:30:00,12.606,12.667,12.523,12.614,2300000.0
2007-09-12 11:35:00,12.604,12.669,12.463,12.537,2150000.0
2007-09-12 11:40:00,12.561,12.656,12.468,12.591,2200000.0
2007-09-12 11:45:00,12.503,12.643,12.469,12.569,2250000.0
2007-09-12 11:50:00,12.562,12.643,12.456,12.628,2300000.0
2007-09-12 11:55:00,12.567,12.626,12.461,12.515,1950000.0
2007-09-12 12:00:00,12.572,12.607,12.46,12.576,2600000.0
2007-09-12 12:05:00,12.57,12.632,12.478,12.517,1850000.0
2007-09-12 12:10:00,12.562,12.616,12.435,12.597,2200000.0
2007-09-12 12:15:00,12.545,12.628,12.447,12.486,2100000.0
2007-09-12 12:20:00,12.542,12.671,12.466,12.585,2350000.0
2007-09-12 12:25:00,12.593,12.637,12.467,12.605,2500000.0
2007-09-12 12:30:00,12.61,12.628,12.473,12.513,1950000.0
2007-09-12 12:35:00,12.634,12.661,12.483,12.582,2300000.0
2007-09-12 12:40:00,12.587,12.678,12.466,12.485,2050000.0
2007-09-12 12:45:00,12.602,12.676,12.498,12.518,2300000.0
2007-09-12 12:50:00,12.523,12.642,12.483,12.547,1700000.0
2007-09-12 12:55:00,12.54,12.677,12.489,12.562,1600000.0
2007-09-12 13:00:00,12.627,12.649,12.468,12.5,2050000.0
2007-09-12 13:05:00,12.501,12.64,12.476,12.515,2250000.0
2007-09-12 13:10:00,12.584,12.646,12.456,12.586,2250000.0
2007-09-12 13:15:00,12.546,12.634,12.468,12.586,2000000.0
2007-09-12 13:20:00,12.516,12.68,12.484,12.634,2050000.0
2007-09-12 13:25:00,12.602,12.647,12.502,12.605,1600000.0
2007-09-12 13:30:00,12.554,12.666,12.488,12.542,1900000.0
2007-09-12 13:35:00,12.601,12.668,12.502,12.624,1650000.0
2007-09-12 13:40:00,12.619,12.674,12.502,12.53,1900000.0
2007-09-12 13:45:00,12.496,12.678,12.455,12.61,1950000.0
2007-09-12 13:50:00,12.586,12.647,12.496,12.633,2250000.0
2007-09-12 13:55:00,12.606,12.642,12.512,12.607,1500000.0
2007-09-12 14:00:00,12.575,12.635,12.491,12.628,1750000.0
2007-09-12 14:05:00,12.604,12.737,12.485,12.587,2250000.0
2007-09-12 14:10:00,12.526,12.666,12.519,12.562,1900000.0
2007-09-12 14:15:00,12.539,12.688,12.49,12.644,2200000.0
2007-09-12 14:20:00,12.586,12.721,12.541,12.571,2100000.0
2007-09-12 14:25:00,12.545,12.687,12.537,12.593,2000000.0
2007-09-12 14:30:00,12.677,12.723,12.529,12.529,2050000.0
2007-09-12 14:35:00,12.635,12.645,12.475,12.615,2300000.0
2007-09-12 14:40:00,12.625,12.666,12.482,12.618,2250000.0
2007-09-12 14:45:00,12.6,12.68,12.5,12.501,2000000.0
2007-09-12 14:50:00,12.535,12.662,12.488,12.661,2150000.0
2007-09-12 14:55:00,12.6,12.657,12.458,12.6,2200000.0
2007-09-12 15:00:00,12.52,12.611,12.429,12.518,2250000.0
2007-09-12 15:05:00,12.473,12.6,12.437,12.481,2100000.0
2007-09-12 15:10:00,12.493,12.582,12.437,12.476,1850000.0
2007-09-12 15:15:00,12.443,12.593,12.423,12.448,2150000.0
2007-09-12 15:20:00,12.49,12.582,12.448,12.581,2200000.0
2007-09-12 15:25:00,12.598,12.598,12.433,12.49,2250000.0
2007-09-12 15:30:00,12.547,12.608,12.437,12.566,2300000.0
2007-09-12 15:35:00,12.541,12.617,12.407,12.609,2300000.0
2007-09-12 15:40:00,12.481,12.625,12.406,12.57,2050000.0
2007-09-12 15:45:00,12.483,12.627,12.442,12.587,2150000.0
2007-09-12 15:50:00,12.595,12.601,12.414,12.512,2350000.0
2007-09-12 15:55:00,12.443,12.582,12.411,12.493,2250000.0
2007-09-12 16:00:00,12.531,12.56,12.386,12.468,2500000.0
2007-09-12 16:05:00,12.515,12.531,12.374,12.515,2150000.0
2007-09-12 16:10:00,12.461,12.525,12.365,12.404,2100000.0
2007-09-12 16:15:00,12.403,12.546,12.333,12.531,2200000.0
2007-09-12 16:20:00,12.509,12.555,12.402,12.416,2150000.0
2007-09-12 16:25:00,12.509,12.567,12.401,12.474,2300000.0
2007-09-12 16:30:00,12.474,12.606,12.427,12.564,2350000.0
2007-09-12 16:35:00,12.483,12.574,12.396,12.563,2150000.0
2007-09-12 16:40:00,12.508,12.617,12.447,12.55,2250000.0
2007-09-12 16:45:00,12.495,12.562,12.388,12.425,2300000.0
2007-09-12 16:50:00,12.544,12.572,12.314,12.406,2250000.0
2007-09-12 16:55:00,12.5,12.52,12.372,12.396,2300000.0
2007-09-12 17:00:00,12.457,12.536,12.4,12.462,2000000.0
2007-09-12 17:05:00,12.53,12.531,12.374,12.413,2100000.0
2007-09-12 17:10:00,12.518,12.559,12.38,12.519,2500000.0
2007-09-12 17:15:00,12.446,12.564,12.374,12.47,2100000.0
2007-09-12 17:20:00,12.472,12.534,12.317,12.497,2100000.0
2007-09-12 17:25:00,12.541,12.549,12.363,12.549,2650000.0
2007-09-12 17:30:00,12.418,12.591,12.418,12.494,2300000.0
2007-09-12 17:35:00,12.511,12.588,12.388,12.437,2250000.0
2007-09-12 17:40:00,12.449,12.574,12.405,12.499,2400000.0
2007-09-12 17:45:00,12.465,12.557,12.388,12.523,2100000.0
2007-09-12 17:50:00,12.51,12.575,12.397,12.548,2200000.0
2007-09-12 17:55:00,12.475,12.587,12.433,12.576,2300000.0
2007-09-12 18:00:00,12.538,12.611,12.441,12.47,2200000.0
2007-09-12 18:05:00,12.553,12.627,12.438,12.514,2700000.0
2007-09-12 18:10:00,12.54,12.612,12.402,12.558,2200000.0
2007-09-12 18:15:00,12.579,12.579,12.408,12.546,1750000.0
2007-09-12 18:20:00,12.463,12.582,12.41,12.5,2150000.0
2007-09-12 18:25:00,12.508,12.611,12.41,12.501,2050000.0
2007-09-12 18:30:00,12.562,12.644,12.454,12.564,2950000.0
2007-09-12 18:35:00,12.508,12.591,12.442,12.535,2000000.0
2007-09-12 18:40:00,12.469,12.597,12.417,12.541,2050000.0
2007-09-12 18:45:00,12.493,12.603,12.408,12.575,2200000.0
2007-09-12 18:50:00,12.534,12.598,12.453,12.571,2300000.0
2007-09-12 18:55:00,12.473,12.61,12.462,12.554,2000000.0
2007-09-12 19:00:00,12.521,12.632,12.457,12.572,1950000.0
2007-09-12 19:05:00,12.492,12.605,12.458,12.496,1850000.0
2007-09-12 19:10:00,12.58,12.654,12.476,12.524,2200000.0
2007-09-12 19:15:00,12.561,12.65,12.483,12.62,1750000.0
2007-09-12 19:20:00,12.585,12.615,12.452,12.509,1800000.0
2007-09-12 19:25:00,12.579,12.633,12.48,12.53,1800000.0
2007-09-12 19:30:00,12.502,12.632,12.475,12.566,2100000.0
2007-09-12 19:35:00,12.612,12.612,12.439,12.454,1150000.0
2007-09-12 19:40:00,12.518,12.624,12.453,12.554,1950000.0
2007-09-12 19:45:00,12.546,12.588,12.422,12.588,1400000.0
2007-09-12 19:50:00,12.601,12.606,12.448,12.606,1450000.0
2007-09-12 19:55:00,12.519,12.623,12.402,12.449,2250000.0
2007-09-12 20:00:00,12.527,12.613,12.442,12.521,1800000.0
2007-09-12 20:05:00,12.516,12.602,12.458,12.593,1500000.0
2007-09-12 20:10:00,12.506,12.642,12.448,12.516,1700000.0
2007-09-12 20:15:00,12.578,12.638,12.503,12.563,1750000.0
2007-09-12 20:20:00,12.632,12.632,12.446,12.592,1350000.0
2007-09-12 20:25:00,12.569,12.622,12.502,12.52,1100000.0
2007-09-12 20:30:00,12.627,12.647,12.517,12.647,250000.0
2007-09-12 20:35:00,12.541,12.697,12.509,12.624,1750000.0
2007-09-12 20:40:00,12.518,12.581,12.456,12.581,750000.0
2007-09-12 20:45:00,12.61,12.663,12.51,12.62,1050000.0
2007-09-12 20:50:00,12.501,12.632,12.48,12.536,1250000.0
2007-09-12 20:55:00,12.632,12.638,12.492,12.517,1500000.0
2007-09-12 21:00:00,12.594,12.684,12.499,12.551,850000.0
2007-09-12 21:05:00,12.492,12.629,12.478,12.505,1200000.0
2007-09-12 21:10:00,12.487,12.619,12.483,12.619,500000.0
2007-09-12 21:15:00,12.623,12.623,12.603,12.603,100000.0
2007-09-12 21:20:00,12.464,12.667,12.464,12.525,1250000.0
2007-09-12 21:25:00,12.635,12.661,12.526,12.547,950000.0
2007-09-12 21:30:00,12.589,12.666,12.506,12.627,1200000.0
2007-09-12 21:40:00,12.612,12.612,12.51,12.51,150000.0
2007-09-12 21:45:00,12.621,12.623,12.498,12.542,900000.0
2007-09-12 21:50:00,12.536,12.632,12.493,12.522,950000.0
2007-09-12 21:55:00,12.632,12.632,12.48,12.619,550000.0
2007-09-12 22:00:00,12.548,12.622,12.548,12.571,250000.0
2007-09-12 22:05:00,12.61,12.625,12.506,12.523,1050000.0
2007-09-12 22:10:00,12.626,12.626,12.475,12.5,450000.0
2007-09-12 22:15:00,12.608,12.608,12.608,12.608,50000.0
2007-09-12 22:20:00,12.622,12.622,12.504,12.56,400000.0
2007-09-12 22:25:00,12.538,12.538,12.507,12.507,100000.0
2007-09-12 22:30:00,12.619,12.622,12.481,12.517,600000.0
2007-09-12 22:35:00,12.585,12.613,12.463,12.599,550000.0
2007-09-12 22:40:00,12.591,12.607,12.454,12.508,600000.0
2007-09-12 22:45:00,12.619,12.619,12.486,12.586,550000.0
2007-09-12 22:50:00,12.514,12.631,12.514,12.529,200000.0
2007-09-12 23:00:00,12.565,12.629,12.485,12.588,800000.0
2007-09-12 23:05:00,12.577,12.643,12.48,12.48,800000.0
2007-09-12 23:10:00,12.592,12.592,12.47,12.558,950000.0
2007-09-12 23:15:00,12.57,12.591,12.485,12.485,350000.0
2007-09-12 23:20:00,12.5,12.602,12.5,12.507,200000.0
2007-09-12 23:25:00,12.602,12.602,12.5,12.5,150000.0
2007-09-12 23:30:00,12.602,12.602,12.485,12.485,500000.0
2007-09-12 23:35:00,12.603,12.603,12.505,12.505,150000.0
2007-09-12 23:40:00,12.5,12.602,12.5,12.559,250000.0
2007-09-12 23:45:00,12.591,12.613,12.49,12.515,300000.0
2007-09-12 23:50:00,12.622,12.622,12.52,12.52,300000.0
2007-09-13 00:00:00,12.622,12.622,12.52,12.622,250000.0
2007-09-13 00:05:00,12.597,12.597,12.441,12.484,550000.0
2007-09-13 00:10:00,12.484,12.588,12.469,12.479,550000.0
2007-09-13 00:15:00,12.524,12.583,12.482,12.482,350000.0
2007-09-13 00:20:00,12.566,12.566,12.476,12.476,100000.0
2007-09-13 00:25:00,12.468,12.596,12.452,12.452,550000.0
2007-09-13 00:30:00,12.49,12.582,12.48,12.575,550000.0
2007-09-13 00:35:00,12.599,12.599,12.476,12.597,350000.0
2007-09-13 00:40:00,12.599,12.618,12.44,12.478,1150000.0
2007-09-13 00:45:00,12.579,12.642,12.493,12.507,600000.0
2007-09-13 00:50:00,12.49,12.595,12.442,12.567,1050000.0
2007-09-13 00:55:00,12.553,12.597,12.463,12.495,400000.0
2007-09-13 01:00:00,12.603,12.603,12.48,12.582,250000.0
2007-09-13 01:05:00,12.588,12.612,12.484,12.49,400000.0
2007-09-13 01:10:00,12.486,12.597,12.486,12.5,450000.0
2007-09-13 01:15:00,12.502,12.571,12.453,12.571,750000.0
2007-09-13 01:20:00,12.453,12.559,12.438,12.5,400000.0
2007-09-13 01:25:00,12.536,12.607,12.465,12.471,800000.0
2007-09-13 01:30:00,12.56,12.6,12.463,12.495,1200000.0
2007-09-13 01:35:00,12.614,12.614,12.481,12.481,700000.0
2007-09-13 01:40:00,12.503,12.629,12.503,12.554,700000.0
2007-09-13 01:45:00,12.602,12.602,12.5,12.556,200000.0
2007-09-13 01:50:00,12.574,12.592,12.452,12.592,1400000.0
2007-09-13 01:55:00,12.523,12.564,12.451,12.564,450000.0
2007-09-13 02:00:00,12.526,12.614,12.501,12.516,700000.0
2007-09-13 02:05:00,12.601,12.61,12.486,12.548,1450000.0
2007-09-13 02:10:00,12.494,12.618,12.469,12.509,1650000.0
2007-09-13 02:15:00,12.612,12.612,12.51,12.51,150000.0
2007-09-13 02:20:00,12.511,12.599,12.463,12.513,1000000.0
2007-09-13 02:25:00,12.593,12.6,12.593,12.6,100000.0
2007-09-13 02:30:00,12.622,12.622,12.504,12.504,350000.0
2007-09-13 02:35:00,12.547,12.593,12.465,12.593,750000.0
2007-09-13 02:40:00,12.534,12.611,12.496,12.564,650000.0
2007-09-13 02:45:00,12.568,12.649,12.449,12.59,1650000.0
2007-09-13 02:50:00,12.509,12.62,12.486,12.55,1100000.0
2007-09-13 02:55:00,12.594,12.612,12.51,12.51,800000.0
2007-09-13 03:00:00,12.592,12.604,12.49,12.505,300000.0
2007-09-13 03:05:00,12.46,12.574,12.455,12.574,600000.0
2007-09-13 03:10:00,12.459,12.612,12.457,12.581,450000.0
2007-09-13 03:15:00,12.541,12.617,12.521,12.535,350000.0
2007-09-13 03:20:00,12.57,12.57,12.57,12.57,50000.0
2007-09-13 03:25:00,12.503,12.625,12.475,12.612,600000.0
2007-09-13 03:30:00,12.602,12.602,12.5,12.5,150000.0
2007-09-13 03:35:00,12.542,12.576,12.47,12.576,450000.0
2007-09-13 03:40:00,12.519,12.579,12.519,12.579,250000.0
2007-09-13 03:45:00,12.55,12.636,12.49,12.578,600000.0
2007-09-13 03:50:00,12.602,12.602,12.445,12.462,750000.0
2007-09-13 03:55:00,12.508,12.555,12.508,12.555,150000.0
2007-09-13 04:00:00,12.602,12.619,12.5,12.517,300000.0
2007-09-13 04:05:00,12.613,12.614,12.49,12.503,900000.0
2007-09-13 04:10:00,12.579,12.614,12.47,12.612,550000.0
2007-09-13 04:20:00,12.502,12.614,12.502,12.51,650000.0
2007-09-13 04:25:00,12.561,12.606,12.488,12.595,600000.0
2007-09-13 04:30:00,12.483,12.592,12.453,12.493,900000.0
2007-09-13 04:35:00,12.569,12.59,12.43,12.493,800000.0
2007-09-13 04:40:00,12.484,12.577,12.468,12.548,900000.0
2007-09-13 04:45:00,12.543,12.567,12.543,12.546,350000.0
2007-09-13 04:50:00,12.589,12.596,12.453,12.495,750000.0
2007-09-13 04:55:00,12.612,12.621,12.518,12.529,500000.0
2007-09-13 05:00:00,12.582,12.582,12.48,12.496,250000.0
2007-09-13 05:05:00,12.596,12.596,12.494,12.509,200000.0
2007-09-13 05:10:00,12.507,12.604,12.478,12.553,800000.0
2007-09-13 05:15:00,12.475,12.595,12.458,12.556,1400000.0
2007-09-13 05:20:00,12.534,12.563,12.446,12.563,200000.0
2007-09-13 05:30:00,12.489,12.591,12.457,12.556,750000.0
2007-09-13 05:35:00,12.581,12.581,12.487,12.487,300000.0
2007-09-13 05:40:00,12.453,12.597,12.453,12.529,800000.0
2007-09-13 05:45:00,12.592,12.592,12.488,12.5,350000.0
2007-09-13 05:50:00,12.548,12.565,12.445,12.445,200000.0
2007-09-13 05:55:00,12.585,12.594,12.484,12.484,350000.0
2007-09-13 06:00:00,12.582,12.582,12.392,12.438,1100000.0
2007-09-13 06:05:00,12.483,12.485,12.483,12.485,100000.0
2007-09-13 06:10:00,12.512,12.598,12.427,12.427,700000.0
2007-09-13 06:15:00,12.592,12.592,12.49,12.49,150000.0
2007-09-13 06:20:00,12.578,12.595,12.468,12.495,350000.0
2007-09-13 06:25:00,12.46,12.562,12.426,12.54,400000.0
2007-09-13 06:30:00,12.468,12.588,12.468,12.588,1150000.0
2007-09-13 06:35:00,12.541,12.564,12.428,12.507,700000.0
2007-09-13 06:40:00,12.497,12.597,12.474,12.589,1150000.0
2007-09-13 06:45:00,12.492,12.625,12.415,12.577,1200000.0
2007-09-13 06:50:00,12.559,12.582,12.383,12.551,900000.0
2007-09-13 06:55:00,12.477,12.593,12.442,12.48,750000.0
2007-09-13 07:00:00,12.58,12.583,12.441,12.533,1200000.0
2007-09-13 07:05:00,12.504,12.544,12.46,12.493,400000.0
2007-09-13 07:10:00,12.544,12.564,12.423,12.539,1400000.0
2007-09-13 07:15:00,12.546,12.589,12.407,12.523,1500000.0
2007-09-13 07:20:00,12.446,12.576,12.446,12.575,1000000.0
2007-09-13 07:25:00,12.543,12.551,12.443,12.443,800000.0
2007-09-13 07:30:00,12.459,12.568,12.417,12.443,1400000.0
2007-09-13 07:35:00,12.468,12.595,12.426,12.54,1150000.0
2007-09-13 07:40:00,12.454,12.581,12.447,12.497,1300000.0
2007-09-13 07:45:00,12.452,12.581,12.44,12.577,1850000.0
2007-09-13 07:50:00,12.527,12.617,12.442,12.553,1700000.0
2007-09-13 07:55:00,12.452,12.561,12.423,12.471,600000.0
2007-09-13 08:00:00,12.571,12.625,12.421,12.608,1950000.0
2007-09-13 08:05:00,12.561,12.606,12.433,12.485,1500000.0
2007-09-13 08:10:00,12.576,12.605,12.427,12.457,1650000.0
2007-09-13 08:15:00,12.525,12.553,12.411,12.428,1950000.0
2007-09-13 08:20:00,12.514,12.606,12.476,12.577,800000.0
2007-09-13 08:25:00,12.523,12.56,12.415,12.421,1950000.0
2007-09-13 08:30:00,12.415,12.556,12.366,12.5,1650000.0
2007-09-13 08:35:00,12.444,12.544,12.413,12.483,1650000.0
2007-09-13 08:40:00,12.47,12.545,12.397,12.519,1500000.0
2007-09-13 08:45:00,12.513,12.544,12.345,12.478,1950000.0
2007-09-13 08:50:00,12.421,12.508,12.348,12.348,1150000.0
2007-09-13 08:55:00,12.464,12.543,12.381,12.461,2050000.0
2007-09-13 09:00:00,12.451,12.524,12.372,12.424,2150000.0
2007-09-13 09:05:00,12.488,12.541,12.361,12.414,1800000.0
2007-09-13 09:10:00,12.441,12.517,12.361,12.474,1900000.0
2007-09-13 09:15:00,12.447,12.521,12.321,12.374,1900000.0
2007-09-13 09:20:00,12.475,12.542,12.356,12.511,2300000.0
2007-09-13 09:25:00,12.431,12.498,12.35,12.493,1300000.0
2007-09-13 09:30:00,12.478,12.516,12.352,12.419,1350000.0
2007-09-13 09:35:00,12.454,12.51,12.354,12.483,1350000.0
2007-09-13 09:40:00,12.401,12.512,12.351,12.436,1400000.0
2007-09-13 09:45:00,12.471,12.535,12.338,12.338,1650000.0
2007-09-13 09:50:00,12.437,12.512,12.369,12.423,1450000.0
2007-09-13 09:55:00,12.489,12.526,12.351,12.498,2200000.0
2007-09-13 10:00:00,12.481,12.556,12.33,12.519,2200000.0
2007-09-13 10:05:00,12.415,12.55,12.346,12.528,2400000.0
2007-09-13 10:10:00,12.448,12.535,12.4,12.534,2100000.0
2007-09-13 10:15:00,12.506,12.546,12.364,12.522,1950000.0
2007-09-13 10:20:00,12.395,12.529,12.362,12.5,2250000.0
2007-09-13 10:25:00,12.424,12.525,12.34,12.487,2400000.0
2007-09-13 10:30:00,12.487,12.558,12.417,12.494,1650000.0
2007-09-13 10:35:00,12.416,12.527,12.332,12.332,1700000.0
2007-09-13 10:40:00,12.426,12.54,12.386,12.406,1600000.0
2007-09-13 10:45:00,12.418,12.535,12.389,12.524,1200000.0
2007-09-13 10:50:00,12.477,12.539,12.34,12.44,2350000.0
2007-09-13 10:55:00,12.477,12.55,12.387,12.405,2400000.0
2007-09-13 11:00:00,12.459,12.544,12.348,12.469,2400000.0
2007-09-13 11:05:00,12.528,12.541,12.365,12.509,2350000.0
2007-09-13 11:10:00,12.393,12.536,12.368,12.524,2000000.0
2007-09-13 11:15:00,12.439,12.547,12.347,12.521,1700000.0
2007-09-13 11:20:00,12.504,12.569,12.344,12.508,2300000.0
2007-09-13 11:25:00,12.444,12.569,12.393,12.456,2100000.0
2007-09-13 11:30:00,12.457,12.544,12.397,12.498,2300000.0
2007-09-13 11:35:00,12.494,12.524,12.353,12.426,2150000.0
2007-09-13 11:40:00,12.448,12.545,12.399,12.518,1750000.0
2007-09-13 11:45:00,12.377,12.502,12.356,12.452,2250000.0
2007-09-13 11:50:00,12.473,12.523,12.347,12.512,1900000.0
2007-09-13 11:55:00,12.479,12.537,12.392,12.505,1500000.0
2007-09-13 12:00:00,12.476,12.564,12.345,12.496,2600000.0
2007-09-13 12:05:00,12.497,12.551,12.402,12.452,1850000.0
2007-09-13 12:10:00,12.493,12.531,12.342,12.412,1250000.0
2007-09-13 12:15:00,12.449,12.522,12.338,12.362,2100000.0
2007-09-13 12:20:00,12.426,12.538,12.355,12.478,2350000.0
2007-09-13 12:25:00,12.501,12.501,12.343,12.468,2500000.0
2007-09-13 12:30:00,12.454,12.528,12.332,12.393,1950000.0
2007-09-13 12:35:00,12.507,12.523,12.285,12.402,2300000.0
2007-09-13 12:40:00,12.382,12.453,12.292,12.334,2300000.0
2007-09-13 12:45:00,12.386,12.461,12.27,12.351,2300000.0
2007-09-13 12:50:00,12.337,12.481,12.306,12.376,2200000.0
2007-09-13 12:55:00,12.309,12.45,12.274,12.328,1950000.0
2007-09-13 13:00:00,12.449,12.453,12.295,12.311,2050000.0
2007-09-13 13:05:00,12.325,12.49,12.28,12.306,2250000.0
2007-09-13 13:10:00,12.376,12.449,12.257,12.433,2250000.0
2007-09-13 13:15:00,12.357,12.45,12.271,12.435,2000000.0
2007-09-13 13:20:00,12.345,12.512,12.303,12.469,2050000.0
2007-09-13 13:25:00,12.444,12.46,12.297,12.403,2100000.0
2007-09-13 13:30:00,12.343,12.47,12.29,12.355,2250000.0
2007-09-13 13:35:00,12.416,12.451,12.287,12.426,2100000.0
2007-09-13 13:40:00,12.405,12.469,12.297,12.372,1900000.0
2007-09-13 13:45:00,12.346,12.475,12.289,12.407,1950000.0
2007-09-13 13:50:00,12.383,12.438,12.278,12.427,2250000.0
2007-09-13 13:55:00,12.384,12.445,12.276,12.434,1950000.0
2007-09-13 14:00:00,12.405,12.467,12.309,12.467,1750000.0
2007-09-13 14:05:00,12.432,12.486,12.289,12.363,2250000.0
2007-09-13 14:10:00,12.354,12.474,12.34,12.37,1900000.0
2007-09-13 14:15:00,12.346,12.488,12.313,12.448,2200000.0
2007-09-13 14:20:00,12.384,12.501,12.336,12.371,2100000.0
2007-09-13 14:25:00,12.355,12.492,12.355,12.415,2000000.0
2007-09-13 14:30:00,12.456,12.518,12.341,12.38,2050000.0
2007-09-13 14:35:00,12.487,12.528,12.342,12.472,2300000.0
2007-09-13 14:40:00,12.541,12.55,12.375,12.49,2250000.0
2007-09-13 14:45:00,12.487,12.569,12.39,12.426,2000000.0
2007-09-13 14:50:00,12.439,12.548,12.364,12.511,2150000.0
2007-09-13 14:55:00,12.468,12.537,12.375,12.537,2200000.0
2007-09-13 15:00:00,12.436,12.555,12.394,12.45,2250000.0
2007-09-13 15:05:00,12.369,12.519,12.369,12.384,2100000.0
2007-09-13 15:10:00,12.418,12.501,12.344,12.4,1950000.0
2007-09-13 15:15:00,12.362,12.498,12.32,12.32,2150000.0
2007-09-13 15:20:00,12.381,12.497,12.34,12.482,2200000.0
2007-09-13 15:25:00,12.483,12.483,12.363,12.403,450000.0
2007-09-13 15:30:00,12.43,12.475,12.293,12.433,2300000.0
2007-09-13 15:35:00,12.407,12.504,12.283,12.451,2300000.0
2007-09-13 15:40:00,12.363,12.473,12.29,12.454,2050000.0
2007-09-13 15:45:00,12.416,12.463,12.256,12.434,2050000.0
2007-09-13 15:50:00,12.424,12.443,12.253,12.36,2350000.0
2007-09-13 15:55:00,12.274,12.415,12.254,12.308,2250000.0
2007-09-13 16:00:00,12.351,12.384,12.198,12.343,2500000.0
2007-09-13 16:05:00,12.38,12.442,12.274,12.438,2150000.0
2007-09-13 16:10:00,12.345,12.448,12.287,12.363,2100000.0
2007-09-13 16:15:00,12.351,12.525,12.288,12.443,2200000.0
2007-09-13 16:20:00,12.394,12.418,12.264,12.325,2150000.0
2007-09-13 16:25:00,12.382,12.462,12.227,12.351,2350000.0
2007-09-13 16:30:00,12.339,12.45,12.282,12.372,2450000.0
2007-09-13 16:35:00,12.372,12.477,12.309,12.477,2150000.0
2007-09-13 16:40:00,12.389,12.504,12.353,12.469,2250000.0
2007-09-13 16:45:00,12.389,12.514,12.288,12.314,2350000.0
2007-09-13 16:50:00,12.468,12.507,12.281,12.358,2250000.0
2007-09-13 16:55:00,12.471,12.488,12.324,12.375,2300000.0
2007-09-13 17:00:00,12.374,12.476,12.287,12.382,2000000.0
2007-09-13 17:05:00,12.464,12.541,12.288,12.37,2100000.0
2007-09-13 17:10:00,12.483,12.49,12.293,12.431,2500000.0
2007-09-13 17:15:00,12.328,12.477,12.289,12.372,2100000.0
2007-09-13 17:20:00,12.394,12.471,12.305,12.467,2100000.0
2007-09-13 17:25:00,12.461,12.517,12.27,12.507,2650000.0
2007-09-13 17:30:00,12.381,12.543,12.359,12.414,2100000.0
2007-09-13 17:35:00,12.417,12.503,12.323,12.332,2000000.0
2007-09-13 17:40:00,12.357,12.496,12.331,12.481,2200000.0
2007-09-13 17:45:00,12.447,12.521,12.376,12.481,2400000.0
2007-09-13 17:50:00,12.458,12.497,12.314,12.437,2200000.0
2007-09-13 17:55:00,12.443,12.5,12.37,12.493,1650000.0
2007-09-13 18:00:00,12.449,12.591,12.343,12.45,2200000.0
2007-09-13 18:05:00,12.528,12.61,12.405,12.488,2700000.0
2007-09-13 18:10:00,12.528,12.575,12.364,12.52,2200000.0
2007-09-13 18:15:00,12.536,12.576,12.394,12.544,2100000.0
2007-09-13 18:20:00,12.447,12.574,12.386,12.474,2150000.0
2007-09-13 18:25:00,12.44,12.544,12.383,12.459,2050000.0
2007-09-13 18:30:00,12.5,12.543,12.408,12.502,3200000.0
2007-09-13 18:35:00,12.467,12.567,12.411,12.478,2000000.0
2007-09-13 18:40:00,12.472,12.57,12.405,12.51,2200000.0
2007-09-13 18:45:00,12.443,12.538,12.377,12.476,2200000.0
2007-09-13 18:50:00,12.448,12.523,12.34,12.468,2300000.0
2007-09-13 18:55:00,12.423,12.527,12.357,12.461,2000000.0
2007-09-13 19:00:00,12.437,12.518,12.344,12.47,2000000.0
2007-09-13 19:05:00,12.411,12.541,12.343,12.393,1800000.0
2007-09-13 19:10:00,12.449,12.531,12.344,12.37,2150000.0
2007-09-13 19:15:00,12.422,12.486,12.343,12.387,1750000.0
2007-09-13 19:20:00,12.447,12.495,12.343,12.41,1800000.0
2007-09-13 19:25:00,12.465,12.506,12.33,12.392,2000000.0
2007-09-13 19:30:00,12.39,12.522,12.347,12.474,2100000.0
2007-09-13 19:35:00,12.402,12.536,12.339,12.387,1350000.0
2007-09-13 19:40:00,12.393,12.502,12.361,12.468,1850000.0
2007-09-13 19:45:00,12.425,12.494,12.323,12.491,1600000.0
2007-09-13 19:50:00,12.495,12.495,12.325,12.49,2150000.0
2007-09-13 19:55:00,12.395,12.51,12.321,12.385,2250000.0
2007-09-13 20:00:00,12.487,12.492,12.368,12.43,1800000.0
2007-09-13 20:05:00,12.403,12.488,12.353,12.458,950000.0
2007-09-13 20:10:00,12.373,12.515,12.328,12.417,1250000.0
2007-09-13 20:15:00,12.496,12.553,12.349,12.478,1600000.0
2007-09-13 20:20:00,12.466,12.511,12.37,12.487,1250000.0
2007-09-13 20:25:00,12.474,12.503,12.369,12.372,700000.0
2007-09-13 20:30:00,12.38,12.518,12.365,12.482,1300000.0
2007-09-13 20:35:00,12.459,12.514,12.338,12.47,650000.0
2007-09-13 20:40:00,12.418,12.511,12.359,12.471,1450000.0
2007-09-13 20:45:00,12.485,12.503,12.313,12.358,1250000.0
2007-09-13 20:50:00,12.374,12.526,12.319,12.428,1450000.0
2007-09-13 20:55:00,12.444,12.553,12.373,12.404,1450000.0
2007-09-13 21:00:00,12.469,12.522,12.411,12.474,750000.0
2007-09-13 21:05:00,12.47,12.47,12.355,12.365,300000.0
2007-09-13 21:10:00,12.371,12.488,12.37,12.488,300000.0
2007-09-13 21:15:00,12.455,12.524,12.425,12.435,300000.0
2007-09-13 21:20:00,12.379,12.515,12.379,12.409,650000.0
2007-09-13 21:25:00,12.427,12.533,12.371,12.372,500000.0
2007-09-13 21:30:00,12.449,12.502,12.371,12.427,800000.0
2007-09-13 21:40:00,12.502,12.514,12.4,12.476,450000.0
2007-09-13 21:45:00,12.472,12.507,12.388,12.507,300000.0
2007-09-13 21:50:00,12.429,12.535,12.384,12.41,650000.0
2007-09-13 22:00:00,12.499,12.499,12.395,12.498,250000.0
2007-09-13 22:05:00,12.405,12.513,12.396,12.413,800000.0
2007-09-13 22:10:00,12.404,12.502,12.353,12.358,1550000.0
2007-09-13 22:15:00,12.404,12.493,12.333,12.493,1250000.0
2007-09-13 22:20:00,12.48,12.504,12.375,12.375,600000.0
2007-09-13 22:25:00,12.47,12.499,12.344,12.444,600000.0
2007-09-13 22:30:00,12.48,12.492,12.343,12.39,800000.0
2007-09-13 22:35:00,12.498,12.53,12.386,12.416,500000.0
2007-09-13 22:40:00,12.464,12.502,12.381,12.497,500000.0
2007-09-13 22:45:00,12.365,12.504,12.365,12.468,1350000.0
2007-09-13 22:50:00,12.499,12.501,12.363,12.468,850000.0
2007-09-13 22:55:00,12.458,12.502,12.37,12.37,1500000.0
2007-09-13 23:00:00,12.463,12.53,12.39,12.415,700000.0
2007-09-13 23:10:00,12.492,12.492,12.363,12.456,600000.0
2007-09-13 23:20:00,12.492,12.504,12.39,12.405,300000.0
2007-09-13 23:25:00,12.502,12.508,12.4,12.508,250000.0
2007-09-13 23:30:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:35:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:40:00,12.39,12.492,12.39,12.492,350000.0
2007-09-13 23:50:00,12.492,12.492,12.39,12.39,150000.0
2007-09-13 23:55:00,12.479,12.479,12.375,12.375,150000.0
2007-09-14 00:00:00,12.492,12.521,12.381,12.47,850000.0
2007-09-14 00:05:00,12.502,12.502,12.4,12.4,150000.0
2007-09-14 00:10:00,12.394,12.5,12.394,12.452,250000.0
2007-09-14 00:15:00,12.497,12.497,12.395,12.395,150000.0
2007-09-14 00:20:00,12.403,12.496,12.342,12.359,600000.0
2007-09-14 00:25:00,12.373,12.403,12.373,12.399,150000.0
2007-09-14 00:30:00,12.492,12.534,12.39,12.39,850000.0
2007-09-14 00:35:00,12.495,12.501,12.393,12.396,300000.0
2007-09-14 00:40:00,12.505,12.56,12.351,12.413,1350000.0
2007-09-14 00:45:00,12.501,12.501,12.393,12.393,150000.0
2007-09-14 00:50:00,12.48,12.48,12.375,12.375,150000.0
2007-09-14 00:55:00,12.483,12.492,12.384,12.39,300000.0
2007-09-14 01:00:00,12.386,12.492,12.38,12.381,400000.0
2007-09-14 01:05:00,12.468,12.481,12.376,12.376,250000.0
2007-09-14 01:10:00,12.426,12.512,12.39,12.41,650000.0
2007-09-14 01:15:00,12.499,12.506,12.398,12.42,350000.0
2007-09-14 01:20:00,12.363,12.489,12.348,12.385,550000.0
2007-09-14 01:25:00,12.399,12.451,12.399,12.451,100000.0
2007-09-14 01:30:00,12.47,12.502,12.4,12.4,400000.0
2007-09-14 01:35:00,12.51,12.51,12.375,12.461,250000.0
2007-09-14 01:40:00,12.393,12.504,12.386,12.459,850000.0
2007-09-14 01:50:00,12.484,12.494,12.361,12.375,1300000.0
2007-09-14 01:55:00,12.362,12.495,12.357,12.45,2100000.0
2007-09-14 02:00:00,12.322,12.485,12.322,12.466,1050000.0
2007-09-14 02:05:00,12.494,12.497,12.345,12.458,750000.0
2007-09-14 02:10:00,12.39,12.538,12.385,12.501,1200000.0
2007-09-14 02:15:00,12.513,12.513,12.356,12.491,600000.0
2007-09-14 02:20:00,12.388,12.519,12.342,12.466,1000000.0
2007-09-14 02:25:00,12.371,12.545,12.371,12.475,850000.0
2007-09-14 02:30:00,12.459,12.459,12.439,12.439,100000.0
2007-09-14 02:35:00,12.38,12.509,12.38,12.482,750000.0
2007-09-14 02:40:00,12.409,12.493,12.369,12.408,1450000.0
2007-09-14 02:45:00,12.457,12.528,12.395,12.479,700000.0
2007-09-14 02:50:00,12.41,12.5,12.373,12.471,1250000.0
2007-09-14 02:55:00,12.474,12.477,12.372,12.477,250000.0
2007-09-14 03:00:00,12.472,12.472,12.37,12.37,150000.0
2007-09-14 03:05:00,12.419,12.47,12.355,12.447,450000.0
2007-09-14 03:10:00,12.333,12.475,12.333,12.338,550000.0
2007-09-14 03:15:00,12.482,12.482,12.38,12.38,150000.0
2007-09-14 03:20:00,12.472,12.477,12.37,12.477,250000.0
2007-09-14 03:25:00,12.389,12.484,12.323,12.442,1050000.0
2007-09-14 03:30:00,12.364,12.472,12.364,12.37,200000.0
2007-09-14 03:35:00,12.446,12.496,12.324,12.334,600000.0
2007-09-14 03:40:00,12.399,12.415,12.393,12.393,250000.0
2007-09-14 03:45:00,12.428,12.428,12.339,12.339,100000.0
2007-09-14 03:50:00,12.482,12.487,12.38,12.484,400000.0
2007-09-14 03:55:00,12.38,12.426,12.347,12.347,200000.0
2007-09-14 04:00:00,12.415,12.487,12.343,12.482,800000.0
2007-09-14 04:05:00,12.502,12.502,12.303,12.354,900000.0
2007-09-14 04:10:00,12.463,12.476,12.363,12.44,250000.0
2007-09-14 04:15:00,12.493,12.493,12.374,12.374,300000.0
2007-09-14 04:20:00,12.483,12.483,12.381,12.483,250000.0
2007-09-14 04:25:00,12.469,12.469,12.365,12.365,150000.0
2007-09-14 04:30:00,12.472,12.472,12.313,12.335,850000.0
2007-09-14 04:35:00,12.468,12.482,12.346,12.476,800000.0
2007-09-14 04:40:00,12.389,12.443,12.325,12.443,550000.0
2007-09-14 04:45:00,12.426,12.426,12.426,12.426,100000.0
2007-09-14 04:50:00,12.484,12.484,12.384,12.384,150000.0
2007-09-14 04:55:00,12.472,12.472,12.366,12.366,150000.0
2007-09-14 05:00:00,12.472,12.472,12.37,12.37,150000.0
2007-09-14 05:05:00,12.32,12.493,12.32,12.395,450000.0
2007-09-14 05:10:00,12.395,12.498,12.362,12.435,700000.0
2007-09-14 05:20:00,12.434,12.451,12.391,12.432,250000.0
2007-09-14 05:25:00,12.41,12.456,12.343,12.437,450000.0
2007-09-14 05:30:00,12.369,12.472,12.334,12.37,750000.0
2007-09-14 05:35:00,12.485,12.485,12.349,12.377,500000.0
2007-09-14 05:40:00,12.323,12.484,12.323,12.414,1050000.0
2007-09-14 05:45:00,12.462,12.462,12.343,12.39,650000.0
2007-09-14 05:50:00,12.431,12.504,12.343,12.388,1100000.0
2007-09-14 05:55:00,12.383,12.466,12.345,12.451,850000.0
2007-09-14 06:00:00,12.408,12.46,12.408,12.422,400000.0
2007-09-14 06:05:00,12.472,12.472,12.334,12.429,1150000.0
2007-09-14 06:10:00,12.419,12.466,12.329,12.466,600000.0
2007-09-14 06:15:00,12.467,12.467,12.319,12.361,550000.0
2007-09-14 06:20:00,12.467,12.474,12.342,12.384,850000.0
2007-09-14 06:25:00,12.45,12.465,12.303,12.409,850000.0
2007-09-14 06:30:00,12.362,12.47,12.335,12.435,1550000.0
2007-09-14 06:35:00,12.451,12.475,12.336,12.436,1500000.0
2007-09-14 06:40:00,12.345,12.491,12.323,12.461,1750000.0
2007-09-14 06:45:00,12.446,12.483,12.328,12.455,1150000.0
2007-09-14 06:50:00,12.447,12.459,12.27,12.459,900000.0
2007-09-14 06:55:00,12.367,12.483,12.309,12.379,1100000.0
2007-09-14 07:00:00,12.47,12.48,12.343,12.472,950000.0
2007-09-14 07:05:00,12.5,12.545,12.344,12.441,1150000.0
2007-09-14 07:10:00,12.435,12.474,12.357,12.39,1100000.0
2007-09-14 07:15:00,12.404,12.501,12.313,12.397,1500000.0
2007-09-14 07:20:00,12.354,12.507,12.354,12.477,900000.0
2007-09-14 07:25:00,12.478,12.495,12.334,12.334,800000.0
2007-09-14 07:30:00,12.392,12.469,12.33,12.361,1150000.0
2007-09-14 07:35:00,12.421,12.446,12.31,12.408,600000.0
2007-09-14 07:40:00,12.384,12.47,12.351,12.382,1250000.0
2007-09-14 07:45:00,12.336,12.5,12.336,12.456,1850000.0
2007-09-14 07:50:00,12.412,12.483,12.308,12.345,2000000.0
2007-09-14 07:55:00,12.432,12.442,12.269,12.41,2350000.0
2007-09-14 08:00:00,12.414,12.459,12.295,12.459,1950000.0
2007-09-14 08:05:00,12.409,12.445,12.325,12.357,1050000.0
2007-09-14 08:10:00,12.441,12.458,12.323,12.348,2050000.0
2007-09-14 08:15:00,12.409,12.435,12.244,12.337,1750000.0
2007-09-14 08:20:00,12.368,12.491,12.282,12.417,2100000.0
2007-09-14 08:25:00,12.374,12.478,12.286,12.294,2350000.0
2007-09-14 08:30:00,12.284,12.478,12.26,12.408,1550000.0
2007-09-14 08:35:00,12.374,12.472,12.293,12.336,2150000.0
2007-09-14 08:40:00,12.364,12.477,12.3,12.474,2000000.0
2007-09-14 08:45:00,12.444,12.47,12.331,12.463,1600000.0
2007-09-14 08:50:00,12.375,12.485,12.322,12.433,2100000.0
2007-09-14 08:55:00,12.411,12.48,12.332,12.385,1200000.0
2007-09-14 09:00:00,12.383,12.463,12.29,12.349,2000000.0
2007-09-14 09:05:00,12.45,12.469,12.295,12.366,1750000.0
2007-09-14 09:10:00,12.397,12.46,12.317,12.46,1500000.0
2007-09-14 09:15:00,12.425,12.499,12.298,12.365,2300000.0
2007-09-14 09:20:00,12.426,12.515,12.298,12.447,2300000.0
2007-09-14 09:25:00,12.416,12.48,12.284,12.424,2150000.0
2007-09-14 09:30:00,12.417,12.451,12.278,12.348,2000000.0
2007-09-14 09:35:00,12.377,12.489,12.255,12.447,2350000.0
2007-09-14 09:40:00,12.352,12.483,12.308,12.352,2400000.0
2007-09-14 09:45:00,12.392,12.45,12.268,12.281,2100000.0
2007-09-14 09:50:00,12.362,12.491,12.281,12.345,1850000.0
2007-09-14 09:55:00,12.454,12.454,12.294,12.426,2200000.0
2007-09-14 10:00:00,12.418,12.429,12.273,12.409,1750000.0
2007-09-14 10:05:00,12.35,12.434,12.267,12.41,2400000.0
2007-09-14 10:10:00,12.365,12.441,12.264,12.431,2100000.0
2007-09-14 10:15:00,12.458,12.468,12.26,12.437,1950000.0
2007-09-14 10:20:00,12.363,12.457,12.278,12.424,2250000.0
2007-09-14 10:25:00,12.358,12.463,12.288,12.401,2400000.0
2007-09-14 10:30:00,12.415,12.468,12.284,12.412,2100000.0
2007-09-14 10:35:00,12.345,12.484,12.261,12.29,2200000.0
2007-09-14 10:40:00,12.365,12.475,12.281,12.31,1600000.0
2007-09-14 10:45:00,12.46,12.479,12.277,12.43,1950000.0
2007-09-14 10:50:00,12.404,12.474,12.29,12.332,2350000.0
2007-09-14 10:55:00,12.417,12.492,12.305,12.328,2400000.0
2007-09-14 11:00:00,12.368,12.479,12.3,12.427,2400000.0
2007-09-14 11:05:00,12.465,12.492,12.302,12.427,2350000.0
2007-09-14 11:10:00,12.304,12.453,12.289,12.435,2000000.0
2007-09-14 11:15:00,12.448,12.489,12.279,12.439,2050000.0
2007-09-14 11:20:00,12.444,12.494,12.293,12.452,2300000.0
2007-09-14 11:25:00,12.375,12.465,12.329,12.359,2000000.0
2007-09-14 11:30:00,12.38,12.489,12.335,12.44,2300000.0
2007-09-14 11:35:00,12.316,12.501,12.273,12.403,1700000.0
2007-09-14 11:40:00,12.423,12.494,12.332,12.435,2200000.0
2007-09-14 11:45:00,12.357,12.512,12.324,12.399,2250000.0
2007-09-14 11:50:00,12.429,12.51,12.309,12.496,1900000.0
2007-09-14 11:55:00,12.402,12.502,12.353,12.409,1950000.0
2007-09-14 12:00:00,12.431,12.514,12.338,12.448,2600000.0
2007-09-14 12:05:00,12.43,12.48,12.331,12.391,1850000.0
2007-09-14 12:10:00,12.441,12.489,12.297,12.457,2200000.0
2007-09-14 12:15:00,12.372,12.465,12.317,12.352,2100000.0
2007-09-14 12:20:00,12.38,12.507,12.319,12.445,2350000.0
2007-09-14 12:25:00,12.467,12.469,12.333,12.451,2500000.0
2007-09-14 12:30:00,12.439,12.521,12.327,12.399,1950000.0
2007-09-14 12:35:00,12.488,12.512,12.309,12.446,2300000.0
2007-09-14 12:40:00,12.425,12.507,12.339,12.368,2050000.0
2007-09-14 12:45:00,12.425,12.496,12.32,12.386,2300000.0
2007-09-14 12:50:00,12.385,12.516,12.328,12.413,2200000.0
2007-09-14 12:55:00,12.332,12.478,12.332,12.373,1950000.0
2007-09-14 13:00:00,12.47,12.496,12.337,12.359,2050000.0
2007-09-14 13:05:00,12.356,12.486,12.308,12.349,2250000.0
2007-09-14 13:10:00,12.414,12.494,12.318,12.446,2250000.0
2007-09-14 13:15:00,12.374,12.462,12.308,12.462,1600000.0
2007-09-14 13:20:00,12.38,12.477,12.341,12.455,1700000.0
2007-09-14 13:25:00,12.428,12.459,12.291,12.401,2100000.0
2007-09-14 13:30:00,12.345,12.489,12.32,12.371,2250000.0
2007-09-14 13:35:00,12.429,12.486,12.307,12.403,2100000.0
2007-09-14 13:40:00,12.402,12.471,12.314,12.395,1900000.0
2007-09-14 13:45:00,12.335,12.481,12.273,12.402,1950000.0
2007-09-14 13:50:00,12.389,12.448,12.296,12.421,2250000.0
2007-09-14 13:55:00,12.396,12.456,12.298,12.444,1950000.0
2007-09-14 14:00:00,12.402,12.436,12.287,12.436,1750000.0
2007-09-14 14:05:00,12.424,12.454,12.28,12.346,2250000.0
2007-09-14 14:10:00,12.333,12.502,12.32,12.379,1900000.0
2007-09-14 14:15:00,12.3,12.495,12.3,12.486,2200000.0
2007-09-14 14:20:00,12.394,12.516,12.322,12.351,2100000.0
2007-09-14 14:25:00,12.357,12.516,12.35,12.391,2000000.0
2007-09-14 14:30:00,12.466,12.516,12.372,12.377,2050000.0
2007-09-14 14:35:00,12.475,12.501,12.317,12.485,2300000.0
2007-09-14 14:40:00,12.483,12.542,12.387,12.49,2250000.0
2007-09-14 14:45:00,12.478,12.559,12.339,12.393,2000000.0
2007-09-14 14:50:00,12.397,12.508,12.328,12.5,2150000.0
2007-09-14 14:55:00,12.469,12.522,12.363,12.522,2200000.0
2007-09-14 15:00:00,12.438,12.529,12.388,12.441,2250000.0
2007-09-14 15:05:00,12.389,12.531,12.363,12.403,2100000.0
2007-09-14 15:10:00,12.428,12.509,12.364,12.408,2000000.0
2007-09-14 15:15:00,12.41,12.532,12.323,12.346,2150000.0
2007-09-14 15:20:00,12.432,12.565,12.394,12.546,2200000.0
2007-09-14 15:25:00,12.56,12.585,12.445,12.479,2250000.0
2007-09-14 15:30:00,12.517,12.615,12.425,12.553,2300000.0
2007-09-14 15:35:00,12.519,12.635,12.416,12.635,2300000.0
2007-09-14 15:40:00,12.529,12.669,12.476,12.66,2050000.0
2007-09-14 15:45:00,12.57,12.663,12.514,12.634,2000000.0
2007-09-14 15:50:00,12.66,12.683,12.502,12.606,2350000.0
2007-09-14 15:55:00,12.534,12.684,12.483,12.594,2250000.0
2007-09-14 16:00:00,12.64,12.712,12.498,12.611,2500000.0
2007-09-14 16:05:00,12.655,12.656,12.514,12.652,2150000.0
2007-09-14 16:10:00,12.602,12.671,12.504,12.547,2100000.0
2007-09-14 16:15:00,12.537,12.716,12.504,12.692,2200000.0
2007-09-14 16:20:00,12.664,12.704,12.545,12.577,2150000.0
2007-09-14 16:25:00,12.665,12.761,12.531,12.62,2250000.0
2007-09-14 16:30:00,12.604,12.782,12.571,12.736,2450000.0
2007-09-14 16:35:00,12.645,12.756,12.57,12.703,2150000.0
2007-09-14 16:40:00,12.606,12.695,12.551,12.667,2250000.0
2007-09-14 16:45:00,12.614,12.753,12.553,12.563,2350000.0
2007-09-14 16:50:00,12.705,12.741,12.543,12.638,2250000.0
2007-09-14 16:55:00,12.702,12.702,12.522,12.579,2300000.0
2007-09-14 17:00:00,12.627,12.721,12.549,12.64,2000000.0
2007-09-14 17:05:00,12.667,12.697,12.502,12.543,2100000.0
2007-09-14 17:10:00,12.653,12.67,12.465,12.604,2500000.0
2007-09-14 17:15:00,12.531,12.642,12.477,12.56,2100000.0
2007-09-14 17:20:00,12.603,12.682,12.525,12.676,2100000.0
2007-09-14 17:25:00,12.692,12.692,12.5,12.653,2650000.0
2007-09-14 17:30:00,12.557,12.676,12.509,12.509,2300000.0
2007-09-14 17:35:00,12.61,12.67,12.489,12.562,2150000.0
2007-09-14 17:40:00,12.538,12.684,12.495,12.613,2300000.0
2007-09-14 17:45:00,12.572,12.665,12.485,12.626,2200000.0
2007-09-14 17:50:00,12.647,12.683,12.539,12.647,2200000.0
2007-09-14 17:55:00,12.614,12.669,12.525,12.665,2050000.0
2007-09-14 18:00:00,12.624,12.682,12.49,12.549,2200000.0
2007-09-14 18:05:00,12.633,12.69,12.509,12.587,2700000.0
2007-09-14 18:10:00,12.609,12.704,12.526,12.659,2200000.0
2007-09-14 18:15:00,12.666,12.694,12.514,12.624,2100000.0
2007-09-14 18:20:00,12.557,12.665,12.51,12.574,2150000.0
2007-09-14 18:25:00,12.571,12.684,12.451,12.541,2050000.0
2007-09-14 18:30:00,12.58,12.629,12.438,12.578,3150000.0
2007-09-14 18:35:00,12.517,12.599,12.466,12.562,2000000.0
2007-09-14 18:40:00,12.59,12.652,12.455,12.601,2100000.0
2007-09-14 18:45:00,12.538,12.61,12.457,12.57,2200000.0
2007-09-14 18:50:00,12.542,12.588,12.39,12.552,2300000.0
2007-09-14 18:55:00,12.484,12.585,12.442,12.523,2000000.0
2007-09-14 19:00:00,12.496,12.574,12.401,12.502,2000000.0
2007-09-14 19:05:00,12.444,12.542,12.377,12.419,1850000.0
2007-09-14 19:10:00,12.486,12.558,12.385,12.386,2000000.0
2007-09-14 19:15:00,12.451,12.527,12.361,12.457,1750000.0
2007-09-14 19:20:00,12.483,12.562,12.363,12.453,1800000.0
2007-09-14 19:25:00,12.526,12.536,12.384,12.45,1900000.0
2007-09-14 19:30:00,12.403,12.547,12.382,12.526,2100000.0
2007-09-14 19:35:00,12.554,12.58,12.431,12.443,2050000.0
2007-09-14 19:40:00,12.472,12.568,12.393,12.533,1900000.0
2007-09-14 19:45:00,12.526,12.553,12.399,12.537,1750000.0
2007-09-14 19:50:00,12.545,12.545,12.395,12.527,2150000.0
2007-09-14 19:55:00,12.526,12.548,12.393,12.414,1800000.0
2007-09-14 20:00:00,12.471,12.551,12.41,12.435,850000.0
2007-09-14 20:05:00,12.457,12.581,12.375,12.515,2000000.0
2007-09-14 20:10:00,12.447,12.55,12.362,12.455,1500000.0
2007-09-14 20:15:00,12.481,12.536,12.386,12.411,1050000.0
2007-09-14 20:20:00,12.48,12.527,12.398,12.49,750000.0
2007-09-14 20:25:00,12.472,12.542,12.388,12.506,1100000.0
2007-09-14 20:30:00,12.5,12.541,12.423,12.519,650000.0
2007-09-14 20:35:00,12.463,12.555,12.378,12.515,1500000.0
2007-09-14 20:40:00,12.41,12.541,12.41,12.449,700000.0
2007-09-14 20:45:00,12.513,12.531,12.37,12.41,1200000.0
2007-09-14 20:50:00,12.4,12.529,12.371,12.46,1250000.0
2007-09-14 20:55:00,12.439,12.519,12.373,12.39,550000.0
2007-09-14 21:00:00,12.469,12.528,12.375,12.476,1300000.0
2007-09-14 21:05:00,12.383,12.479,12.369,12.376,550000.0
2007-09-14 21:10:00,12.387,12.515,12.383,12.412,750000.0
2007-09-14 21:15:00,12.517,12.517,12.445,12.445,250000.0
2007-09-14 21:20:00,12.366,12.497,12.366,12.411,750000.0
2007-09-14 21:25:00,12.414,12.482,12.341,12.361,450000.0
2007-09-14 21:30:00,12.456,12.509,12.378,12.388,400000.0
2007-09-14 21:35:00,12.481,12.6,12.401,12.545,900000.0
2007-09-14 21:40:00,12.441,12.573,12.383,12.425,1050000.0
2007-09-14 21:45:00,12.521,12.521,12.407,12.519,700000.0
2007-09-14 21:50:00,12.41,12.505,12.357,12.421,900000.0
2007-09-14 21:55:00,12.503,12.526,12.37,12.514,1700000.0
2007-09-14 22:00:00,12.469,12.546,12.396,12.505,1300000.0
2007-09-14 22:05:00,12.453,12.497,12.406,12.469,500000.0
2007-09-14 22:10:00,12.516,12.538,12.383,12.393,450000.0
2007-09-14 22:15:00,12.438,12.505,12.376,12.445,700000.0
2007-09-14 22:20:00,12.522,12.529,12.42,12.529,250000.0
2007-09-14 22:25:00,12.448,12.492,12.375,12.454,750000.0
2007-09-14 22:30:00,12.519,12.522,12.381,12.519,400000.0
2007-09-14 22:35:00,12.49,12.532,12.399,12.436,750000.0
2007-09-14 22:40:00,12.522,12.522,12.42,12.42,150000.0
2007-09-14 22:45:00,12.534,12.562,12.432,12.538,450000.0
2007-09-14 22:50:00,12.489,12.514,12.383,12.475,700000.0
2007-09-14 22:55:00,12.529,12.529,12.409,12.42,700000.0
2007-09-16 23:00:00,12.512,12.512,12.41,12.41,150000.0
2007-09-16 23:05:00,12.391,12.394,12.303,12.375,350000.0
2007-09-16 23:10:00,12.442,12.522,12.34,12.522,250000.0
2007-09-16 23:15:00,12.491,12.491,12.385,12.385,150000.0
2007-09-16 23:20:00,12.34,12.442,12.34,12.442,100000.0
2007-09-16 23:30:00,12.442,12.453,12.34,12.355,300000.0
2007-09-16 23:35:00,12.465,12.465,12.366,12.366,150000.0
2007-09-16 23:40:00,12.442,12.442,12.325,12.325,300000.0
2007-09-16 23:45:00,12.419,12.419,12.315,12.315,150000.0
2007-09-16 23:50:00,12.375,12.409,12.303,12.409,550000.0
2007-09-17 00:00:00,12.442,12.442,12.33,12.431,650000.0
2007-09-17 00:05:00,12.446,12.449,12.343,12.449,250000.0
2007-09-17 00:10:00,12.442,12.493,12.34,12.372,600000.0
2007-09-17 00:15:00,12.386,12.49,12.385,12.468,550000.0
2007-09-17 00:20:00,12.493,12.505,12.381,12.453,600000.0
2007-09-17 00:25:00,12.499,12.499,12.397,12.397,150000.0
2007-09-17 00:30:00,12.492,12.504,12.353,12.471,1300000.0
2007-09-17 00:40:00,12.499,12.499,12.354,12.418,800000.0
2007-09-17 00:45:00,12.383,12.459,12.353,12.459,600000.0
2007-09-17 00:50:00,12.492,12.492,12.39,12.39,150000.0
2007-09-17 00:55:00,12.458,12.466,12.363,12.363,500000.0
2007-09-17 01:00:00,12.502,12.502,12.369,12.396,600000.0
2007-09-17 01:05:00,12.49,12.49,12.425,12.425,100000.0
2007-09-17 01:10:00,12.502,12.512,12.4,12.512,400000.0
2007-09-17 01:15:00,12.514,12.514,12.412,12.412,150000.0
2007-09-17 01:20:00,12.363,12.555,12.339,12.482,1100000.0
2007-09-17 01:25:00,12.513,12.513,12.415,12.415,150000.0
2007-09-17 01:30:00,12.47,12.502,12.4,12.467,350000.0
2007-09-17 01:35:00,12.368,12.503,12.368,12.503,150000.0
2007-09-17 01:40:00,12.413,12.524,12.406,12.514,900000.0
2007-09-17 01:45:00,12.53,12.53,12.408,12.44,300000.0
2007-09-17 01:50:00,12.511,12.534,12.394,12.534,1300000.0
2007-09-17 01:55:00,12.539,12.542,12.377,12.498,900000.0
2007-09-17 02:00:00,12.509,12.55,12.403,12.532,1600000.0
2007-09-17 02:05:00,12.459,12.56,12.394,12.532,1150000.0
2007-09-17 02:10:00,12.47,12.595,12.427,12.463,1200000.0
2007-09-17 02:15:00,12.557,12.559,12.42,12.556,800000.0
2007-09-17 02:20:00,12.471,12.559,12.429,12.531,850000.0
2007-09-17 02:25:00,12.573,12.578,12.445,12.546,750000.0
2007-09-17 02:30:00,12.474,12.576,12.448,12.548,400000.0
2007-09-17 02:35:00,12.519,12.576,12.447,12.551,650000.0
2007-09-17 02:40:00,12.484,12.566,12.444,12.554,950000.0
2007-09-17 02:45:00,12.568,12.618,12.493,12.577,1400000.0
2007-09-17 02:50:00,12.512,12.601,12.456,12.468,1150000.0
2007-09-17 02:55:00,12.575,12.609,12.412,12.534,1700000.0
2007-09-17 03:00:00,12.51,12.589,12.441,12.589,800000.0
2007-09-17 03:05:00,12.499,12.592,12.49,12.592,200000.0
2007-09-17 03:10:00,12.463,12.598,12.44,12.551,600000.0
2007-09-17 03:15:00,12.505,12.578,12.433,12.499,950000.0
2007-09-17 03:20:00,12.572,12.579,12.47,12.489,450000.0
2007-09-17 03:25:00,12.498,12.591,12.493,12.584,600000.0
2007-09-17 03:30:00,12.545,12.583,12.428,12.523,1000000.0
2007-09-17 03:35:00,12.555,12.576,12.433,12.539,1100000.0
2007-09-17 03:40:00,12.489,12.597,12.422,12.592,900000.0
2007-09-17 03:45:00,12.49,12.559,12.463,12.463,350000.0
2007-09-17 03:50:00,12.592,12.592,12.49,12.494,250000.0
2007-09-17 03:55:00,12.532,12.587,12.426,12.565,1100000.0
2007-09-17 04:00:00,12.592,12.592,12.49,12.493,300000.0
2007-09-17 04:05:00,12.594,12.667,12.477,12.509,1000000.0
2007-09-17 04:10:00,12.596,12.596,12.466,12.466,200000.0
2007-09-17 04:15:00,12.602,12.602,12.5,12.5,150000.0
2007-09-17 04:20:00,12.602,12.602,12.5,12.5,150000.0
2007-09-17 04:25:00,12.585,12.585,12.465,12.582,400000.0
2007-09-17 04:30:00,12.561,12.561,12.422,12.541,750000.0
2007-09-17 04:35:00,12.578,12.589,12.453,12.493,650000.0
2007-09-17 04:40:00,12.582,12.585,12.48,12.485,300000.0
2007-09-17 04:45:00,12.455,12.498,12.455,12.498,100000.0
2007-09-17 04:50:00,12.582,12.582,12.461,12.556,600000.0
2007-09-17 04:55:00,12.622,12.622,12.52,12.52,150000.0
2007-09-17 05:00:00,12.582,12.582,12.48,12.48,150000.0
2007-09-17 05:05:00,12.593,12.593,12.495,12.495,150000.0
2007-09-17 05:10:00,12.487,12.584,12.469,12.584,450000.0
2007-09-17 05:15:00,12.533,12.578,12.477,12.52,350000.0
2007-09-17 05:20:00,12.509,12.556,12.489,12.556,350000.0
2007-09-17 05:25:00,12.525,12.57,12.462,12.556,500000.0
2007-09-17 05:30:00,12.479,12.568,12.479,12.539,250000.0
2007-09-17 05:40:00,12.453,12.586,12.437,12.453,1100000.0
2007-09-17 05:45:00,12.484,12.582,12.48,12.48,250000.0
2007-09-17 05:50:00,12.562,12.592,12.443,12.49,500000.0
2007-09-17 05:55:00,12.583,12.583,12.484,12.484,150000.0
2007-09-17 06:00:00,12.572,12.572,12.47,12.47,150000.0
2007-09-17 06:05:00,12.542,12.566,12.424,12.499,1200000.0
2007-09-17 06:10:00,12.498,12.573,12.426,12.562,1550000.0
2007-09-17 06:15:00,12.502,12.541,12.409,12.451,750000.0
2007-09-17 06:20:00,12.549,12.549,12.424,12.459,700000.0
2007-09-17 06:25:00,12.538,12.541,12.403,12.509,500000.0
2007-09-17 06:30:00,12.568,12.568,12.403,12.503,1500000.0
2007-09-17 06:35:00,12.517,12.544,12.401,12.504,1600000.0
2007-09-17 06:40:00,12.476,12.556,12.414,12.525,1300000.0
2007-09-17 06:45:00,12.538,12.6,12.451,12.542,700000.0
2007-09-17 06:50:00,12.566,12.566,12.377,12.493,600000.0
2007-09-17 06:55:00,12.437,12.553,12.419,12.45,750000.0
2007-09-17 07:00:00,12.518,12.548,12.498,12.535,650000.0
2007-09-17 07:05:00,12.531,12.628,12.407,12.46,1100000.0
2007-09-17 07:10:00,12.527,12.563,12.425,12.553,1450000.0
2007-09-17 07:15:00,12.52,12.601,12.463,12.548,500000.0
2007-09-17 07:20:00,12.449,12.578,12.411,12.542,1150000.0
2007-09-17 07:25:00,12.475,12.576,12.403,12.452,1450000.0
2007-09-17 07:30:00,12.478,12.552,12.41,12.428,1150000.0
2007-09-17 07:35:00,12.444,12.563,12.419,12.516,1150000.0
2007-09-17 07:40:00,12.492,12.556,12.385,12.468,1250000.0
2007-09-17 07:45:00,12.47,12.552,12.433,12.551,1850000.0
2007-09-17 07:50:00,12.501,12.571,12.411,12.517,1600000.0
2007-09-17 07:55:00,12.514,12.559,12.418,12.523,1650000.0
2007-09-17 08:00:00,12.571,12.594,12.421,12.594,1650000.0
2007-09-17 08:05:00,12.523,12.573,12.421,12.479,1150000.0
2007-09-17 08:10:00,12.576,12.578,12.43,12.457,2050000.0
2007-09-17 08:15:00,12.542,12.586,12.424,12.501,1550000.0
2007-09-17 08:20:00,12.516,12.592,12.423,12.587,2100000.0
2007-09-17 08:25:00,12.534,12.591,12.446,12.468,2350000.0
2007-09-17 08:30:00,12.465,12.583,12.428,12.548,1950000.0
2007-09-17 08:35:00,12.494,12.574,12.44,12.479,2150000.0
2007-09-17 08:40:00,12.499,12.581,12.448,12.573,2000000.0
2007-09-17 08:45:00,12.541,12.569,12.431,12.548,1950000.0
2007-09-17 08:50:00,12.51,12.607,12.428,12.536,2100000.0
2007-09-17 08:55:00,12.555,12.614,12.433,12.517,2050000.0
2007-09-17 09:00:00,12.502,12.608,12.431,12.509,2000000.0
2007-09-17 09:05:00,12.553,12.609,12.443,12.59,2200000.0
2007-09-17 09:10:00,12.511,12.615,12.436,12.566,1900000.0
2007-09-17 09:15:00,12.569,12.615,12.449,12.514,1900000.0
2007-09-17 09:20:00,12.582,12.631,12.488,12.591,2300000.0
2007-09-17 09:25:00,12.505,12.608,12.45,12.59,1800000.0
2007-09-17 09:30:00,12.583,12.62,12.469,12.491,2000000.0
2007-09-17 09:35:00,12.578,12.678,12.453,12.618,1450000.0
2007-09-17 09:40:00,12.511,12.649,12.479,12.514,2400000.0
2007-09-17 09:45:00,12.539,12.593,12.438,12.438,1350000.0
2007-09-17 09:50:00,12.532,12.635,12.438,12.494,1850000.0
2007-09-17 09:55:00,12.608,12.608,12.461,12.547,1350000.0
2007-09-17 10:00:00,12.574,12.599,12.46,12.589,1400000.0
2007-09-17 10:05:00,12.535,12.592,12.451,12.586,1950000.0
2007-09-17 10:10:00,12.525,12.621,12.467,12.595,2100000.0
2007-09-17 10:15:00,12.608,12.614,12.467,12.603,1600000.0
2007-09-17 10:20:00,12.518,12.623,12.453,12.586,2250000.0
2007-09-17 10:25:00,12.514,12.637,12.471,12.589,2400000.0
2007-09-17 10:30:00,12.569,12.621,12.452,12.553,2100000.0
2007-09-17 10:35:00,12.45,12.597,12.44,12.44,1800000.0
2007-09-17 10:40:00,12.506,12.603,12.466,12.514,1950000.0
2007-09-17 10:45:00,12.606,12.613,12.45,12.599,1450000.0
2007-09-17 10:50:00,12.554,12.579,12.44,12.542,1450000.0
2007-09-17 10:55:00,12.54,12.657,12.465,12.484,2000000.0
2007-09-17 11:00:00,12.532,12.609,12.41,12.554,2400000.0
2007-09-17 11:05:00,12.59,12.629,12.427,12.554,2350000.0
2007-09-17 11:10:00,12.436,12.578,12.409,12.536,2000000.0
2007-09-17 11:15:00,12.482,12.64,12.399,12.581,1700000.0
2007-09-17 11:20:00,12.559,12.621,12.393,12.564,2300000.0
2007-09-17 11:25:00,12.441,12.584,12.423,12.47,2150000.0
2007-09-17 11:30:00,12.501,12.58,12.423,12.532,2300000.0
2007-09-17 11:35:00,12.538,12.58,12.411,12.485,1600000.0
2007-09-17 11:40:00,12.5,12.609,12.408,12.507,2200000.0
2007-09-17 11:45:00,12.463,12.566,12.401,12.51,2250000.0
2007-09-17 11:50:00,12.513,12.592,12.386,12.579,2300000.0
2007-09-17 11:55:00,12.513,12.567,12.427,12.46,1950000.0
2007-09-17 12:00:00,12.44,12.569,12.382,12.564,2600000.0
2007-09-17 12:05:00,12.517,12.587,12.403,12.484,1850000.0
2007-09-17 12:10:00,12.537,12.608,12.434,12.583,2200000.0
2007-09-17 12:15:00,12.486,12.571,12.414,12.446,2100000.0
2007-09-17 12:20:00,12.474,12.598,12.384,12.548,2350000.0
2007-09-17 12:25:00,12.562,12.577,12.418,12.566,2500000.0
2007-09-17 12:30:00,12.53,12.563,12.423,12.442,1950000.0
2007-09-17 12:35:00,12.559,12.568,12.386,12.499,2300000.0
2007-09-17 12:40:00,12.506,12.587,12.395,12.416,1600000.0
2007-09-17 12:45:00,12.492,12.584,12.401,12.475,2300000.0
2007-09-17 12:50:00,12.449,12.57,12.442,12.491,2200000.0
2007-09-17 12:55:00,12.453,12.556,12.39,12.439,1600000.0
2007-09-17 13:00:00,12.568,12.599,12.413,12.425,2050000.0
2007-09-17 13:05:00,12.421,12.586,12.391,12.424,2250000.0
2007-09-17 13:10:00,12.521,12.57,12.418,12.561,2250000.0
2007-09-17 13:15:00,12.509,12.593,12.412,12.483,2000000.0
2007-09-17 13:20:00,12.478,12.594,12.428,12.594,2050000.0
2007-09-17 13:25:00,12.552,12.609,12.421,12.531,2100000.0
2007-09-17 13:30:00,12.459,12.621,12.416,12.438,2250000.0
2007-09-17 13:35:00,12.545,12.586,12.429,12.533,2100000.0
2007-09-17 13:40:00,12.54,12.588,12.429,12.482,1900000.0
2007-09-17 13:45:00,12.472,12.597,12.428,12.531,1950000.0
2007-09-17 13:50:00,12.516,12.598,12.444,12.569,2250000.0
2007-09-17 13:55:00,12.521,12.612,12.431,12.605,1950000.0
2007-09-17 14:00:00,12.578,12.62,12.486,12.612,1750000.0
2007-09-17 14:05:00,12.615,12.672,12.485,12.516,2250000.0
2007-09-17 14:10:00,12.514,12.62,12.463,12.51,1900000.0
2007-09-17 14:15:00,12.466,12.605,12.426,12.571,2200000.0
2007-09-17 14:20:00,12.495,12.601,12.45,12.48,2100000.0
2007-09-17 14:25:00,12.452,12.592,12.45,12.479,2000000.0
2007-09-17 14:30:00,12.582,12.614,12.478,12.482,2050000.0
2007-09-17 14:35:00,12.583,12.664,12.465,12.603,2300000.0
2007-09-17 14:40:00,12.614,12.656,12.49,12.625,2250000.0
2007-09-17 14:45:00,12.613,12.667,12.494,12.494,2000000.0
2007-09-17 14:50:00,12.562,12.68,12.473,12.622,2150000.0
2007-09-17 14:55:00,12.607,12.648,12.466,12.634,2350000.0
2007-09-17 15:00:00,12.552,12.64,12.461,12.553,2250000.0
2007-09-17 15:05:00,12.513,12.662,12.485,12.525,2100000.0
2007-09-17 15:10:00,12.563,12.686,12.519,12.538,2100000.0
2007-09-17 15:15:00,12.565,12.671,12.509,12.529,2150000.0
2007-09-17 15:20:00,12.59,12.664,12.51,12.652,2200000.0
2007-09-17 15:25:00,12.661,12.694,12.526,12.613,2250000.0
2007-09-17 15:30:00,12.652,12.683,12.511,12.66,2300000.0
2007-09-17 15:35:00,12.633,12.683,12.511,12.67,2300000.0
2007-09-17 15:40:00,12.539,12.653,12.448,12.636,2050000.0
2007-09-17 15:45:00,12.549,12.678,12.513,12.672,2150000.0
2007-09-17 15:50:00,12.659,12.677,12.525,12.617,2350000.0
2007-09-17 15:55:00,12.511,12.672,12.511,12.596,2250000.0
2007-09-17 16:00:00,12.668,12.688,12.503,12.641,2500000.0
2007-09-17 16:05:00,12.662,12.696,12.552,12.691,2150000.0
2007-09-17 16:10:00,12.636,12.724,12.562,12.63,2100000.0
2007-09-17 16:15:00,12.63,12.737,12.603,12.72,2200000.0
2007-09-17 16:20:00,12.702,12.708,12.574,12.581,2150000.0
2007-09-17 16:25:00,12.676,12.72,12.546,12.617,2400000.0
2007-09-17 16:30:00,12.57,12.715,12.522,12.654,2400000.0
2007-09-17 16:35:00,12.606,12.722,12.538,12.682,2150000.0
2007-09-17 16:40:00,12.603,12.721,12.586,12.71,2250000.0
2007-09-17 16:45:00,12.633,12.728,12.574,12.575,2350000.0
2007-09-17 16:50:00,12.71,12.736,12.558,12.672,2250000.0
2007-09-17 16:55:00,12.696,12.713,12.563,12.571,2300000.0
2007-09-17 17:00:00,12.628,12.692,12.52,12.605,2000000.0
2007-09-17 17:05:00,12.693,12.696,12.509,12.573,2100000.0
2007-09-17 17:10:00,12.667,12.678,12.496,12.642,2500000.0
2007-09-17 17:15:00,12.557,12.677,12.484,12.565,2100000.0
2007-09-17 17:20:00,12.614,12.677,12.487,12.675,2100000.0
2007-09-17 17:25:00,12.68,12.695,12.535,12.665,2650000.0
2007-09-17 17:30:00,12.525,12.679,12.51,12.57,2300000.0
2007-09-17 17:35:00,12.59,12.661,12.469,12.552,2250000.0
2007-09-17 17:40:00,12.529,12.714,12.509,12.647,2500000.0
2007-09-17 17:45:00,12.557,12.67,12.5,12.635,2250000.0
2007-09-17 17:50:00,12.618,12.677,12.483,12.611,2200000.0
2007-09-17 17:55:00,12.609,12.701,12.528,12.681,2150000.0
2007-09-17 18:00:00,12.646,12.72,12.52,12.6,2200000.0
2007-09-17 18:05:00,12.639,12.698,12.534,12.595,2700000.0
2007-09-17 18:10:00,12.622,12.701,12.518,12.661,2200000.0
2007-09-17 18:15:00,12.674,12.717,12.542,12.696,2100000.0
2007-09-17 18:20:00,12.593,12.778,12.536,12.665,2150000.0
2007-09-17 18:25:00,12.654,12.754,12.605,12.679,2050000.0
2007-09-17 18:30:00,12.738,12.777,12.575,12.679,3200000.0
2007-09-17 18:35:00,12.672,12.766,12.622,12.704,2000000.0
2007-09-17 18:40:00,12.657,12.775,12.567,12.684,2100000.0
2007-09-17 18:45:00,12.642,12.778,12.591,12.727,2200000.0
2007-09-17 18:50:00,12.699,12.749,12.56,12.689,2300000.0
2007-09-17 18:55:00,12.609,12.779,12.609,12.676,2000000.0
2007-09-17 19:00:00,12.667,12.741,12.574,12.67,1950000.0
2007-09-17 19:05:00,12.61,12.715,12.536,12.588,1900000.0
2007-09-17 19:10:00,12.656,12.698,12.533,12.564,2150000.0
2007-09-17 19:15:00,12.635,12.718,12.552,12.634,1750000.0
2007-09-17 19:20:00,12.661,12.717,12.545,12.599,1800000.0
2007-09-17 19:25:00,12.691,12.725,12.562,12.62,2050000.0
2007-09-17 19:30:00,12.614,12.726,12.567,12.672,1700000.0
2007-09-17 19:35:00,12.726,12.726,12.533,12.55,1850000.0
2007-09-17 19:40:00,12.616,12.719,12.56,12.681,1650000.0
2007-09-17 19:45:00,12.684,12.719,12.578,12.706,1500000.0
2007-09-17 19:50:00,12.728,12.728,12.586,12.673,1500000.0
2007-09-17 19:55:00,12.607,12.704,12.551,12.58,2250000.0
2007-09-17 20:00:00,12.623,12.743,12.578,12.596,1800000.0
2007-09-17 20:05:00,12.635,12.741,12.593,12.718,1650000.0
2007-09-17 20:10:00,12.641,12.743,12.588,12.726,1300000.0
2007-09-17 20:15:00,12.72,12.758,12.608,12.69,1550000.0
2007-09-17 20:20:00,12.687,12.725,12.604,12.697,1250000.0
2007-09-17 20:25:00,12.701,12.731,12.608,12.657,1450000.0
2007-09-17 20:30:00,12.653,12.728,12.597,12.648,800000.0
2007-09-17 20:35:00,12.64,12.724,12.587,12.697,1500000.0
2007-09-17 20:40:00,12.641,12.724,12.6,12.689,850000.0
2007-09-17 20:45:00,12.72,12.738,12.598,12.613,900000.0
2007-09-17 20:50:00,12.613,12.722,12.58,12.642,600000.0
2007-09-17 20:55:00,12.624,12.734,12.606,12.615,1200000.0
2007-09-17 21:00:00,12.678,12.727,12.561,12.719,1100000.0
2007-09-17 21:05:00,12.701,12.76,12.594,12.694,1700000.0
2007-09-17 21:10:00,12.662,12.788,12.607,12.667,1200000.0
2007-09-17 21:15:00,12.761,12.761,12.619,12.619,300000.0
2007-09-17 21:20:00,12.638,12.799,12.598,12.668,1750000.0
2007-09-17 21:25:00,12.758,12.775,12.616,12.68,1900000.0
2007-09-17 21:30:00,12.725,12.782,12.626,12.738,900000.0
2007-09-17 21:35:00,12.756,12.756,12.655,12.655,150000.0
2007-09-17 21:40:00,12.762,12.769,12.66,12.769,250000.0
2007-09-17 21:45:00,12.761,12.761,12.647,12.759,900000.0
2007-09-17 21:50:00,12.682,12.789,12.647,12.655,600000.0
2007-09-17 21:55:00,12.722,12.757,12.599,12.736,1400000.0
2007-09-17 22:00:00,12.717,12.729,12.616,12.636,600000.0
2007-09-17 22:05:00,12.74,12.757,12.638,12.757,250000.0
2007-09-17 22:10:00,12.756,12.756,12.613,12.613,650000.0
2007-09-17 22:15:00,12.741,12.741,12.741,12.741,50000.0
2007-09-17 22:20:00,12.752,12.754,12.65,12.652,300000.0
2007-09-17 22:25:00,12.72,12.752,12.719,12.752,500000.0
2007-09-17 22:30:00,12.759,12.768,12.621,12.667,550000.0
2007-09-17 22:35:00,12.733,12.765,12.626,12.663,600000.0
2007-09-17 22:40:00,12.762,12.762,12.587,12.649,700000.0
2007-09-17 22:45:00,12.656,12.751,12.613,12.719,1150000.0
2007-09-17 22:50:00,12.634,12.761,12.634,12.659,200000.0
2007-09-17 22:55:00,12.64,12.747,12.64,12.719,350000.0
2007-09-17 23:00:00,12.752,12.752,12.635,12.752,400000.0
2007-09-17 23:05:00,12.701,12.749,12.613,12.647,250000.0
2007-09-17 23:10:00,12.65,12.752,12.607,12.685,800000.0
2007-09-17 23:20:00,12.752,12.758,12.65,12.758,250000.0
2007-09-17 23:25:00,12.749,12.758,12.645,12.758,250000.0
2007-09-17 23:30:00,12.752,12.755,12.646,12.656,400000.0
2007-09-17 23:35:00,12.738,12.738,12.635,12.635,150000.0
2007-09-17 23:40:00,12.752,12.752,12.65,12.65,150000.0
2007-09-17 23:45:00,12.741,12.748,12.635,12.635,400000.0
2007-09-17 23:50:00,12.65,12.752,12.65,12.752,100000.0
2007-09-17 23:55:00,12.682,12.722,12.604,12.722,450000.0
2007-09-18 00:00:00,12.716,12.716,12.668,12.704,150000.0
2007-09-18 00:10:00,12.752,12.752,12.65,12.65,150000.0
2007-09-18 00:15:00,12.754,12.754,12.652,12.652,150000.0
2007-09-18 00:20:00,12.752,12.752,12.611,12.671,400000.0
2007-09-18 00:25:00,12.653,12.682,12.653,12.679,150000.0
2007-09-18 00:30:00,12.709,12.749,12.598,12.639,700000.0
2007-09-18 00:35:00,12.756,12.756,12.65,12.752,250000.0
2007-09-18 00:40:00,12.749,12.754,12.604,12.67,1900000.0
2007-09-18 00:45:00,12.762,12.762,12.66,12.66,150000.0
2007-09-18 00:50:00,12.693,12.752,12.575,12.637,850000.0
2007-09-18 01:00:00,12.761,12.761,12.659,12.659,150000.0
2007-09-18 01:05:00,12.752,12.772,12.65,12.67,300000.0
2007-09-18 01:10:00,12.733,12.782,12.661,12.68,400000.0
2007-09-18 01:15:00,12.757,12.764,12.655,12.764,250000.0
2007-09-18 01:20:00,12.631,12.749,12.631,12.643,550000.0
2007-09-18 01:25:00,12.696,12.754,12.625,12.625,400000.0
2007-09-18 01:30:00,12.72,12.752,12.624,12.684,900000.0
2007-09-18 01:35:00,12.673,12.782,12.578,12.696,1300000.0
2007-09-18 01:40:00,12.613,12.742,12.6,12.656,1200000.0
2007-09-18 01:45:00,12.66,12.701,12.588,12.691,800000.0
2007-09-18 01:50:00,12.707,12.722,12.582,12.722,900000.0
2007-09-18 01:55:00,12.652,12.712,12.574,12.712,1000000.0
2007-09-18 02:00:00,12.722,12.739,12.617,12.635,500000.0
2007-09-18 02:05:00,12.72,12.72,12.615,12.69,250000.0
2007-09-18 02:10:00,12.61,12.724,12.587,12.587,500000.0
2007-09-18 02:15:00,12.729,12.729,12.565,12.701,1350000.0
2007-09-18 02:20:00,12.634,12.715,12.623,12.623,450000.0
2007-09-18 02:25:00,12.594,12.687,12.542,12.665,900000.0
2007-09-18 02:30:00,12.687,12.732,12.594,12.722,650000.0
2007-09-18 02:35:00,12.738,12.738,12.628,12.731,250000.0
2007-09-18 02:40:00,12.644,12.721,12.606,12.635,1250000.0
2007-09-18 02:50:00,12.726,12.729,12.614,12.627,800000.0
2007-09-18 02:55:00,12.721,12.742,12.646,12.651,450000.0
2007-09-18 03:00:00,12.732,12.744,12.621,12.645,500000.0
2007-09-18 03:05:00,12.722,12.722,12.62,12.62,150000.0
2007-09-18 03:10:00,12.593,12.696,12.593,12.692,200000.0
2007-09-18 03:15:00,12.651,12.692,12.574,12.692,450000.0
2007-09-18 03:20:00,12.732,12.732,12.626,12.726,250000.0
2007-09-18 03:25:00,12.724,12.727,12.622,12.63,350000.0
2007-09-18 03:30:00,12.732,12.733,12.618,12.733,400000.0
2007-09-18 03:35:00,12.732,12.732,12.585,12.702,750000.0
2007-09-18 03:40:00,12.649,12.732,12.592,12.665,850000.0
2007-09-18 03:45:00,12.681,12.701,12.583,12.701,550000.0
2007-09-18 03:50:00,12.648,12.665,12.648,12.665,100000.0
2007-09-18 03:55:00,12.727,12.727,12.625,12.625,150000.0
2007-09-18 04:00:00,12.667,12.709,12.603,12.699,750000.0
2007-09-18 04:05:00,12.723,12.723,12.614,12.667,400000.0
2007-09-18 04:10:00,12.742,12.742,12.634,12.738,250000.0
2007-09-18 04:15:00,12.753,12.753,12.654,12.654,150000.0
2007-09-18 04:20:00,12.742,12.742,12.627,12.627,500000.0
2007-09-18 04:25:00,12.691,12.743,12.583,12.661,1200000.0
2007-09-18 04:30:00,12.687,12.694,12.647,12.647,200000.0
2007-09-18 04:40:00,12.699,12.702,12.583,12.609,650000.0
2007-09-18 04:45:00,12.668,12.668,12.592,12.631,200000.0
2007-09-18 04:50:00,12.674,12.702,12.584,12.702,600000.0
2007-09-18 04:55:00,12.718,12.733,12.613,12.613,400000.0
2007-09-18 05:00:00,12.689,12.738,12.582,12.706,1650000.0
2007-09-18 05:05:00,12.623,12.623,12.617,12.617,100000.0
2007-09-18 05:10:00,12.617,12.714,12.563,12.669,950000.0
2007-09-18 05:15:00,12.684,12.716,12.566,12.674,750000.0
2007-09-18 05:20:00,12.657,12.7,12.601,12.691,350000.0
2007-09-18 05:25:00,12.632,12.728,12.557,12.676,550000.0
2007-09-18 05:30:00,12.619,12.708,12.577,12.701,650000.0
2007-09-18 05:35:00,12.715,12.715,12.612,12.612,250000.0
2007-09-18 05:40:00,12.573,12.712,12.57,12.706,1000000.0
2007-09-18 05:45:00,12.704,12.707,12.602,12.605,300000.0
2007-09-18 05:50:00,12.701,12.735,12.6,12.635,500000.0
2007-09-18 05:55:00,12.709,12.709,12.607,12.607,150000.0
2007-09-18 06:00:00,12.712,12.712,12.61,12.61,300000.0
2007-09-18 06:05:00,12.61,12.686,12.574,12.663,1000000.0
2007-09-18 06:10:00,12.656,12.737,12.557,12.557,1350000.0
2007-09-18 06:15:00,12.672,12.7,12.58,12.7,450000.0
2007-09-18 06:20:00,12.718,12.722,12.604,12.611,950000.0
2007-09-18 06:25:00,12.624,12.707,12.563,12.664,900000.0
2007-09-18 06:30:00,12.553,12.744,12.546,12.68,1700000.0
2007-09-18 06:35:00,12.661,12.701,12.547,12.671,1700000.0
2007-09-18 06:40:00,12.619,12.713,12.582,12.697,1650000.0
2007-09-18 06:45:00,12.64,12.731,12.577,12.679,1350000.0
2007-09-18 06:50:00,12.728,12.728,12.561,12.627,750000.0
2007-09-18 06:55:00,12.587,12.703,12.56,12.671,1100000.0
2007-09-18 07:00:00,12.605,12.719,12.583,12.669,1050000.0
2007-09-18 07:05:00,12.74,12.744,12.567,12.618,2200000.0
2007-09-18 07:10:00,12.703,12.718,12.595,12.607,1250000.0
2007-09-18 07:15:00,12.718,12.748,12.58,12.701,1150000.0
2007-09-18 07:20:00,12.626,12.764,12.603,12.733,1600000.0
2007-09-18 07:25:00,12.656,12.733,12.586,12.726,1050000.0
2007-09-18 07:30:00,12.67,12.748,12.58,12.716,1250000.0
2007-09-18 07:35:00,12.604,12.724,12.57,12.7,1000000.0
2007-09-18 07:40:00,12.672,12.782,12.614,12.651,1650000.0
2007-09-18 07:45:00,12.652,12.764,12.615,12.747,2250000.0
2007-09-18 07:50:00,12.692,12.768,12.581,12.646,2200000.0
2007-09-18 07:55:00,12.681,12.746,12.588,12.693,2050000.0
2007-09-18 08:00:00,12.711,12.746,12.591,12.746,1950000.0
2007-09-18 08:05:00,12.695,12.763,12.592,12.661,1600000.0
2007-09-18 08:10:00,12.736,12.738,12.53,12.611,2050000.0
2007-09-18 08:15:00,12.665,12.78,12.581,12.597,2300000.0
2007-09-18 08:20:00,12.644,12.779,12.558,12.707,2100000.0
2007-09-18 08:25:00,12.682,12.738,12.578,12.588,2350000.0
2007-09-18 08:30:00,12.582,12.754,12.541,12.692,1800000.0
2007-09-18 08:35:00,12.64,12.723,12.575,12.624,2150000.0
2007-09-18 08:40:00,12.644,12.734,12.577,12.734,1500000.0
2007-09-18 08:45:00,12.677,12.709,12.571,12.708,1600000.0
2007-09-18 08:50:00,12.618,12.716,12.563,12.607,1700000.0
2007-09-18 08:55:00,12.656,12.736,12.575,12.621,2050000.0
2007-09-18 09:00:00,12.633,12.716,12.562,12.599,2000000.0
2007-09-18 09:05:00,12.689,12.732,12.573,12.656,2200000.0
2007-09-18 09:10:00,12.668,12.765,12.563,12.703,1500000.0
2007-09-18 09:15:00,12.684,12.723,12.57,12.657,1800000.0
2007-09-18 09:20:00,12.677,12.763,12.545,12.703,2300000.0
2007-09-18 09:25:00,12.646,12.731,12.584,12.718,2150000.0
2007-09-18 09:30:00,12.696,12.762,12.596,12.615,2000000.0
2007-09-18 09:35:00,12.684,12.733,12.57,12.712,1850000.0
2007-09-18 09:40:00,12.621,12.747,12.587,12.641,2400000.0
2007-09-18 09:45:00,12.668,12.729,12.584,12.585,1750000.0
2007-09-18 09:50:00,12.649,12.727,12.568,12.642,1850000.0
2007-09-18 09:55:00,12.735,12.735,12.578,12.729,2300000.0
2007-09-18 10:00:00,12.721,12.775,12.592,12.749,2200000.0
2007-09-18 10:05:00,12.681,12.793,12.588,12.761,2400000.0
2007-09-18 10:10:00,12.669,12.762,12.609,12.749,2100000.0
2007-09-18 10:15:00,12.732,12.743,12.582,12.724,1950000.0
2007-09-18 10:20:00,12.64,12.764,12.597,12.689,2250000.0
2007-09-18 10:25:00,12.731,12.743,12.6,12.722,1950000.0
2007-09-18 10:30:00,12.717,12.775,12.589,12.71,2100000.0
2007-09-18 10:35:00,12.639,12.789,12.588,12.629,2200000.0
2007-09-18 10:40:00,12.652,12.742,12.546,12.633,1950000.0
2007-09-18 10:45:00,12.719,12.75,12.548,12.735,1600000.0
2007-09-18 10:50:00,12.71,12.769,12.582,12.659,2350000.0
2007-09-18 10:55:00,12.718,12.734,12.598,12.732,950000.0
2007-09-18 11:00:00,12.647,12.747,12.578,12.689,2400000.0
2007-09-18 11:05:00,12.735,12.761,12.599,12.693,2350000.0
2007-09-18 11:10:00,12.59,12.731,12.571,12.724,2000000.0
2007-09-18 11:15:00,12.637,12.749,12.561,12.731,1700000.0
2007-09-18 11:20:00,12.748,12.81,12.617,12.723,2300000.0
2007-09-18 11:25:00,12.666,12.787,12.615,12.661,2200000.0
2007-09-18 11:30:00,12.685,12.788,12.641,12.708,1900000.0
2007-09-18 11:35:00,12.712,12.772,12.601,12.657,2150000.0
2007-09-18 11:40:00,12.713,12.805,12.619,12.74,2200000.0
2007-09-18 11:45:00,12.678,12.809,12.649,12.741,2250000.0
2007-09-18 11:50:00,12.745,12.834,12.669,12.825,2300000.0
2007-09-18 11:55:00,12.752,12.845,12.686,12.772,1950000.0
2007-09-18 12:00:00,12.801,12.905,12.717,12.905,2600000.0
2007-09-18 12:05:00,12.878,12.918,12.744,12.837,1850000.0
2007-09-18 12:10:00,12.863,12.943,12.772,12.898,2200000.0
2007-09-18 12:15:00,12.827,12.911,12.735,12.784,2100000.0
2007-09-18 12:20:00,12.822,12.925,12.748,12.848,2350000.0
2007-09-18 12:25:00,12.872,12.918,12.731,12.883,2500000.0
2007-09-18 12:30:00,12.849,12.935,12.755,12.805,1950000.0
2007-09-18 12:35:00,12.897,12.924,12.76,12.891,2300000.0
2007-09-18 12:40:00,12.868,12.971,12.783,12.807,2050000.0
2007-09-18 12:45:00,12.882,12.958,12.805,12.846,2300000.0
2007-09-18 12:50:00,12.851,12.956,12.794,12.842,2200000.0
2007-09-18 12:55:00,12.808,12.951,12.785,12.812,1950000.0
2007-09-18 13:00:00,12.934,12.955,12.786,12.814,2050000.0
2007-09-18 13:05:00,12.805,12.912,12.732,12.77,2250000.0
2007-09-18 13:10:00,12.821,12.886,12.711,12.868,2250000.0
2007-09-18 13:15:00,12.804,12.9,12.696,12.858,2000000.0
2007-09-18 13:20:00,12.794,12.898,12.742,12.881,2050000.0
2007-09-18 13:25:00,12.873,12.9,12.705,12.83,2100000.0
2007-09-18 13:30:00,12.774,12.915,12.719,12.784,2250000.0
2007-09-18 13:35:00,12.864,12.905,12.753,12.885,1600000.0
2007-09-18 13:40:00,12.836,12.912,12.756,12.796,1900000.0
2007-09-18 13:45:00,12.778,12.887,12.693,12.864,2050000.0
2007-09-18 13:50:00,12.833,12.899,12.764,12.899,2250000.0
2007-09-18 13:55:00,12.818,12.891,12.727,12.878,1550000.0
2007-09-18 14:00:00,12.813,12.884,12.73,12.88,1750000.0
2007-09-18 14:05:00,12.851,12.941,12.731,12.804,2250000.0
2007-09-18 14:10:00,12.774,12.881,12.731,12.784,1900000.0
2007-09-18 14:15:00,12.732,12.868,12.686,12.836,2200000.0
2007-09-18 14:20:00,12.746,12.855,12.7,12.737,2100000.0
2007-09-18 14:25:00,12.715,12.864,12.715,12.757,2000000.0
2007-09-18 14:30:00,12.817,12.882,12.721,12.729,2050000.0
2007-09-18 14:35:00,12.823,12.867,12.723,12.83,2300000.0
2007-09-18 14:40:00,12.85,12.85,12.67,12.804,2250000.0
2007-09-18 14:45:00,12.785,12.887,12.726,12.736,2000000.0
2007-09-18 14:50:00,12.734,12.861,12.695,12.861,2150000.0
2007-09-18 14:55:00,12.811,12.87,12.695,12.86,2200000.0
2007-09-18 15:00:00,12.77,12.843,12.693,12.765,2250000.0
2007-09-18 15:05:00,12.709,12.861,12.684,12.694,2100000.0
2007-09-18 15:10:00,12.742,12.844,12.683,12.727,2100000.0
2007-09-18 15:15:00,12.733,12.87,12.634,12.634,2150000.0
2007-09-18 15:20:00,12.729,12.821,12.671,12.804,2200000.0
2007-09-18 15:25:00,12.81,12.822,12.69,12.714,2250000.0
2007-09-18 15:30:00,12.798,12.853,12.692,12.825,2300000.0
2007-09-18 15:35:00,12.811,12.88,12.688,12.838,2300000.0
2007-09-18 15:40:00,12.729,12.852,12.653,12.825,2050000.0
2007-09-18 15:45:00,12.686,12.838,12.682,12.827,1900000.0
2007-09-18 15:50:00,12.836,12.836,12.659,12.758,2350000.0
2007-09-18 15:55:00,12.701,12.803,12.655,12.728,2250000.0
2007-09-18 16:00:00,12.787,12.819,12.634,12.769,2500000.0
2007-09-18 16:05:00,12.8,12.815,12.633,12.788,2150000.0
2007-09-18 16:10:00,12.725,12.79,12.615,12.66,2100000.0
2007-09-18 16:15:00,12.647,12.758,12.548,12.657,2200000.0
2007-09-18 16:20:00,12.681,12.721,12.564,12.596,2150000.0
2007-09-18 16:25:00,12.683,12.714,12.568,12.616,2250000.0
2007-09-18 16:30:00,12.622,12.721,12.548,12.689,2200000.0
2007-09-18 16:35:00,12.629,12.753,12.577,12.691,2150000.0
2007-09-18 16:40:00,12.645,12.728,12.564,12.711,2250000.0
2007-09-18 16:45:00,12.64,12.728,12.574,12.605,2300000.0
2007-09-18 16:50:00,12.711,12.782,12.551,12.719,2250000.0
2007-09-18 16:55:00,12.773,12.773,12.624,12.671,2300000.0
2007-09-18 17:00:00,12.691,12.751,12.604,12.675,2000000.0
2007-09-18 17:05:00,12.75,12.752,12.561,12.59,2100000.0
2007-09-18 17:10:00,12.734,12.786,12.583,12.726,2500000.0
2007-09-18 17:15:00,12.608,12.767,12.568,12.68,2100000.0
2007-09-18 17:20:00,12.69,12.771,12.6,12.742,2100000.0
2007-09-18 17:25:00,12.763,12.791,12.598,12.788,2650000.0
2007-09-18 17:30:00,12.734,12.809,12.607,12.701,2200000.0
2007-09-18 17:35:00,12.731,12.827,12.632,12.683,2100000.0
2007-09-18 17:40:00,12.661,12.835,12.609,12.772,2400000.0
2007-09-18 17:45:00,12.705,12.798,12.632,12.747,2400000.0
2007-09-18 17:50:00,12.748,12.79,12.626,12.719,2200000.0
2007-09-18 17:55:00,12.728,12.809,12.65,12.766,1750000.0
2007-09-18 18:00:00,12.738,12.785,12.611,12.653,2200000.0
2007-09-18 18:05:00,12.705,12.758,12.607,12.683,2700000.0
2007-09-18 18:10:00,12.699,12.758,12.605,12.737,2200000.0
2007-09-18 18:15:00,12.753,12.809,12.612,12.746,2100000.0
2007-09-18 18:20:00,12.656,12.76,12.624,12.663,2150000.0
2007-09-18 18:25:00,12.692,12.785,12.613,12.658,2050000.0
2007-09-18 18:30:00,12.707,12.759,12.589,12.646,3000000.0
2007-09-18 18:35:00,12.658,12.745,12.586,12.675,2000000.0
2007-09-18 18:40:00,12.675,12.764,12.571,12.697,2050000.0
2007-09-18 18:45:00,12.628,12.776,12.589,12.721,2200000.0
2007-09-18 18:50:00,12.683,12.737,12.603,12.715,2300000.0
2007-09-18 18:55:00,12.607,12.74,12.574,12.676,2000000.0
2007-09-18 19:00:00,12.658,12.736,12.573,12.687,1950000.0
2007-09-18 19:05:00,12.618,12.728,12.575,12.622,1700000.0
2007-09-18 19:10:00,12.693,12.738,12.575,12.729,2350000.0
2007-09-18 19:15:00,12.657,12.761,12.604,12.687,1750000.0
2007-09-18 19:20:00,12.706,12.794,12.585,12.667,1800000.0
2007-09-18 19:25:00,12.703,12.758,12.593,12.669,2050000.0
2007-09-18 19:30:00,12.637,12.792,12.605,12.717,2100000.0
2007-09-18 19:35:00,12.755,12.803,12.621,12.653,2000000.0
2007-09-18 19:40:00,12.632,12.743,12.59,12.712,1650000.0
2007-09-18 19:45:00,12.69,12.748,12.603,12.68,1500000.0
2007-09-18 19:50:00,12.746,12.746,12.603,12.728,2150000.0
2007-09-18 19:55:00,12.637,12.757,12.587,12.631,3250000.0
2007-09-18 20:00:00,12.667,12.78,12.596,12.718,2400000.0
2007-09-18 20:05:00,12.63,12.77,12.588,12.742,2400000.0
2007-09-18 20:10:00,12.66,12.781,12.576,12.669,2150000.0
2007-09-18 20:15:00,12.733,12.901,12.667,12.833,2450000.0
2007-09-18 20:20:00,12.864,12.879,12.725,12.811,2050000.0
2007-09-18 20:25:00,12.83,12.925,12.744,12.817,2050000.0
2007-09-18 20:30:00,12.87,12.913,12.727,12.75,1800000.0
2007-09-18 20:35:00,12.756,12.898,12.715,12.879,2350000.0
2007-09-18 20:40:00,12.789,12.922,12.748,12.858,2250000.0
2007-09-18 20:45:00,12.888,12.925,12.724,12.773,2000000.0
2007-09-18 20:50:00,12.808,12.86,12.671,12.738,2300000.0
2007-09-18 20:55:00,12.924,12.974,12.821,12.856,2400000.0
2007-09-18 21:00:00,12.929,13.064,12.791,13.034,2350000.0
2007-09-18 21:05:00,12.979,13.039,12.867,12.879,1950000.0
2007-09-18 21:10:00,12.784,13.006,12.763,12.883,1650000.0
2007-09-18 21:15:00,12.852,13.027,12.829,12.918,1700000.0
2007-09-18 21:20:00,12.816,13.002,12.779,12.922,2100000.0
2007-09-18 21:25:00,13.004,13.071,12.862,12.9,2750000.0
2007-09-18 21:30:00,12.878,13.031,12.837,12.953,2200000.0
2007-09-18 21:35:00,12.821,12.999,12.806,12.849,2700000.0
2007-09-18 21:40:00,12.888,12.958,12.808,12.903,1700000.0
2007-09-18 21:45:00,12.959,12.985,12.803,12.942,1450000.0
2007-09-18 21:50:00,12.821,12.966,12.764,12.875,850000.0
2007-09-18 21:55:00,12.865,12.969,12.796,12.848,850000.0
2007-09-18 22:00:00,12.883,12.983,12.778,12.917,1200000.0
2007-09-18 22:05:00,12.857,12.939,12.837,12.837,350000.0
2007-09-18 22:10:00,12.943,12.943,12.792,12.802,1150000.0
2007-09-18 22:15:00,12.858,12.937,12.801,12.832,1300000.0
2007-09-18 22:20:00,12.837,12.926,12.798,12.926,700000.0
2007-09-18 22:25:00,12.912,12.912,12.786,12.904,1100000.0
2007-09-18 22:30:00,12.934,12.95,12.794,12.847,900000.0
2007-09-18 22:35:00,12.911,12.941,12.911,12.941,100000.0
2007-09-18 22:40:00,12.838,12.945,12.801,12.831,1150000.0
2007-09-18 22:45:00,12.951,12.999,12.813,12.919,1200000.0
2007-09-18 22:50:00,12.919,12.949,12.815,12.916,800000.0
2007-09-18 22:55:00,12.834,13.0,12.834,12.86,750000.0
2007-09-18 23:00:00,12.854,12.955,12.854,12.855,200000.0
2007-09-18 23:05:00,12.869,12.939,12.794,12.803,1500000.0
2007-09-18 23:10:00,12.809,12.959,12.774,12.926,1700000.0
2007-09-18 23:15:00,12.929,12.964,12.835,12.959,250000.0
2007-09-18 23:20:00,12.952,12.958,12.85,12.958,250000.0
2007-09-18 23:30:00,12.952,12.952,12.835,12.835,300000.0
2007-09-18 23:35:00,12.952,12.952,12.85,12.85,300000.0
2007-09-18 23:40:00,12.85,12.952,12.85,12.952,100000.0
2007-09-18 23:45:00,12.952,12.96,12.853,12.869,450000.0
2007-09-18 23:50:00,12.952,12.952,12.85,12.874,250000.0
2007-09-18 23:55:00,12.952,12.952,12.85,12.85,150000.0
2007-09-19 00:00:00,12.817,12.952,12.817,12.844,550000.0
2007-09-19 00:05:00,12.945,12.958,12.843,12.865,350000.0
2007-09-19 00:10:00,12.942,12.998,12.84,12.872,950000.0
2007-09-19 00:15:00,12.972,12.972,12.87,12.87,150000.0
2007-09-19 00:20:00,12.985,13.0,12.846,12.887,800000.0
2007-09-19 00:25:00,12.928,12.987,12.851,12.851,900000.0
2007-09-19 00:30:00,12.965,13.064,12.854,12.978,1150000.0
2007-09-19 00:35:00,12.991,13.028,12.869,12.878,900000.0
2007-09-19 00:40:00,12.989,13.024,12.844,12.916,1900000.0
2007-09-19 00:45:00,12.928,13.001,12.892,12.986,650000.0
2007-09-19 00:50:00,13.002,13.002,12.873,12.994,700000.0
2007-09-19 00:55:00,12.973,13.006,12.853,12.903,800000.0
2007-09-19 01:00:00,12.917,13.019,12.86,12.907,650000.0
2007-09-19 01:05:00,13.033,13.068,12.935,12.951,350000.0
2007-09-19 01:10:00,12.926,13.007,12.886,12.902,950000.0
2007-09-19 01:15:00,12.943,13.002,12.858,12.964,850000.0
2007-09-19 01:20:00,12.843,12.949,12.828,12.89,400000.0
2007-09-19 01:25:00,12.916,12.984,12.843,12.939,1150000.0
2007-09-19 01:30:00,12.95,12.982,12.832,12.931,950000.0
2007-09-19 01:35:00,12.843,12.997,12.824,12.936,1150000.0
2007-09-19 01:40:00,12.873,12.984,12.866,12.906,1000000.0
2007-09-19 01:45:00,12.915,12.992,12.843,12.89,600000.0
2007-09-19 01:50:00,12.964,12.974,12.845,12.857,1300000.0
2007-09-19 01:55:00,12.936,12.954,12.83,12.94,1550000.0
2007-09-19 02:00:00,12.952,12.97,12.834,12.97,550000.0
2007-09-19 02:05:00,12.922,12.948,12.837,12.948,350000.0
2007-09-19 02:10:00,12.85,13.006,12.833,12.833,750000.0
2007-09-19 02:15:00,12.982,12.982,12.886,12.916,250000.0
2007-09-19 02:20:00,12.891,12.983,12.852,12.884,1050000.0
2007-09-19 02:30:00,12.976,12.982,12.868,12.982,400000.0
2007-09-19 02:35:00,12.977,12.977,12.863,12.867,350000.0
2007-09-19 02:40:00,12.872,12.935,12.832,12.902,450000.0
2007-09-19 02:45:00,12.945,12.969,12.808,12.942,1450000.0
2007-09-19 02:50:00,12.844,12.962,12.844,12.86,550000.0
2007-09-19 02:55:00,12.967,12.972,12.865,12.972,250000.0
2007-09-19 03:00:00,12.952,12.952,12.819,12.842,600000.0
2007-09-19 03:05:00,12.961,12.982,12.859,12.972,400000.0
2007-09-19 03:10:00,12.823,12.969,12.823,12.929,400000.0
2007-09-19 03:15:00,12.9,12.934,12.828,12.923,650000.0
2007-09-19 03:20:00,12.904,12.982,12.855,12.869,600000.0
2007-09-19 03:25:00,12.869,12.964,12.823,12.929,1150000.0
2007-09-19 03:30:00,12.856,12.941,12.823,12.941,550000.0
2007-09-19 03:35:00,12.929,13.007,12.823,12.939,1200000.0
2007-09-19 03:40:00,12.889,12.994,12.822,12.892,600000.0
2007-09-19 03:45:00,12.88,12.982,12.833,12.951,650000.0
2007-09-19 03:50:00,12.939,12.987,12.833,12.976,350000.0
2007-09-19 03:55:00,12.956,12.982,12.835,12.835,600000.0
2007-09-19 04:00:00,12.975,12.975,12.833,12.939,550000.0
2007-09-19 04:05:00,12.962,12.972,12.856,12.972,250000.0
2007-09-19 04:10:00,12.972,12.978,12.864,12.864,400000.0
2007-09-19 04:15:00,12.982,12.982,12.865,12.865,300000.0
2007-09-19 04:20:00,12.972,12.977,12.87,12.88,350000.0
2007-09-19 04:25:00,12.993,12.993,12.875,12.875,300000.0
2007-09-19 04:30:00,12.972,12.972,12.849,12.861,400000.0
2007-09-19 04:40:00,12.982,12.982,12.88,12.88,150000.0
2007-09-19 04:45:00,12.885,12.962,12.885,12.924,200000.0
2007-09-19 04:50:00,12.972,12.987,12.855,12.987,400000.0
2007-09-19 04:55:00,12.97,13.003,12.891,12.986,350000.0
2007-09-19 05:00:00,12.978,12.978,12.868,12.868,150000.0
2007-09-19 05:10:00,12.877,12.989,12.859,12.989,500000.0
2007-09-19 05:15:00,12.982,12.982,12.873,12.972,400000.0
2007-09-19 05:20:00,12.972,12.992,12.87,12.89,300000.0
2007-09-19 05:25:00,12.87,12.972,12.87,12.972,100000.0
2007-09-19 05:30:00,12.879,12.971,12.879,12.971,450000.0
2007-09-19 05:40:00,12.833,12.999,12.833,12.979,650000.0
2007-09-19 05:45:00,12.998,12.998,12.885,12.885,300000.0
2007-09-19 05:50:00,12.917,12.986,12.855,12.884,950000.0
2007-09-19 05:55:00,12.997,12.997,12.853,12.959,600000.0
2007-09-19 06:00:00,12.958,12.958,12.955,12.955,100000.0
2007-09-19 06:05:00,12.927,12.956,12.844,12.919,1550000.0
2007-09-19 06:10:00,12.913,12.971,12.835,12.971,1500000.0
2007-09-19 06:15:00,12.922,12.996,12.834,12.88,1550000.0
2007-09-19 06:20:00,12.922,13.016,12.83,12.895,1050000.0
2007-09-19 06:25:00,12.953,13.009,12.843,12.96,950000.0
2007-09-19 06:30:00,12.922,13.008,12.804,12.933,2000000.0
2007-09-19 06:35:00,12.867,12.969,12.811,12.944,1850000.0
2007-09-19 06:40:00,12.958,12.986,12.835,12.885,1750000.0
2007-09-19 06:45:00,12.881,12.983,12.8,12.91,1950000.0
2007-09-19 06:50:00,12.938,12.959,12.758,12.89,850000.0
2007-09-19 06:55:00,12.865,12.994,12.832,12.948,1550000.0
2007-09-19 07:00:00,12.925,12.957,12.861,12.957,700000.0
2007-09-19 07:05:00,12.978,12.997,12.815,12.858,1550000.0
2007-09-19 07:10:00,12.939,12.982,12.835,12.955,1750000.0
2007-09-19 07:15:00,12.877,13.007,12.83,12.904,1350000.0
2007-09-19 07:20:00,12.833,12.986,12.831,12.962,1250000.0
2007-09-19 07:25:00,12.928,12.982,12.851,12.873,1650000.0
2007-09-19 07:30:00,12.914,13.044,12.858,12.936,1900000.0
2007-09-19 07:35:00,12.871,12.997,12.832,12.958,1600000.0
2007-09-19 07:40:00,12.958,13.045,12.86,12.896,1500000.0
2007-09-19 07:45:00,12.862,12.99,12.828,12.99,1850000.0
2007-09-19 07:50:00,12.877,13.005,12.811,12.913,2000000.0
2007-09-19 07:55:00,12.953,12.997,12.83,12.943,2050000.0
2007-09-19 08:00:00,12.994,13.042,12.824,12.987,1950000.0
2007-09-19 08:05:00,12.939,13.073,12.847,12.923,1850000.0
2007-09-19 08:10:00,13.005,13.021,12.844,12.899,1650000.0
2007-09-19 08:15:00,12.935,13.068,12.842,12.858,2300000.0
2007-09-19 08:20:00,12.934,13.024,12.841,12.966,2100000.0
2007-09-19 08:25:00,12.94,13.012,12.827,12.876,2350000.0
2007-09-19 08:30:00,12.836,13.024,12.798,12.978,1800000.0
2007-09-19 08:35:00,12.937,13.025,12.845,12.922,2150000.0
2007-09-19 08:40:00,12.907,13.019,12.857,12.952,1850000.0
2007-09-19 08:45:00,12.983,12.999,12.848,12.958,1700000.0
2007-09-19 08:50:00,12.901,12.988,12.852,12.968,2100000.0
2007-09-19 08:55:00,12.931,12.993,12.837,12.913,2050000.0
2007-09-19 09:00:00,12.873,13.046,12.812,12.953,2000000.0
2007-09-19 09:05:00,12.995,13.052,12.885,12.939,2200000.0
2007-09-19 09:10:00,12.966,13.076,12.869,13.022,1900000.0
2007-09-19 09:15:00,12.978,13.047,12.845,12.878,2300000.0
2007-09-19 09:20:00,12.99,13.033,12.836,13.009,2300000.0
2007-09-19 09:25:00,12.953,13.068,12.873,12.999,2150000.0
2007-09-19 09:30:00,12.973,13.04,12.822,12.876,2000000.0
2007-09-19 09:35:00,12.892,12.973,12.817,12.938,1900000.0
2007-09-19 09:40:00,12.839,12.983,12.773,12.882,2400000.0
2007-09-19 09:45:00,12.906,13.003,12.824,12.85,1750000.0
2007-09-19 09:50:00,12.913,13.017,12.819,12.902,1850000.0
2007-09-19 09:55:00,12.99,12.999,12.808,12.973,2200000.0
2007-09-19 10:00:00,12.976,12.985,12.794,12.959,2200000.0
2007-09-19 10:05:00,12.88,12.994,12.833,12.953,2400000.0
2007-09-19 10:10:00,12.915,12.995,12.838,12.987,2100000.0
2007-09-19 10:15:00,12.986,13.027,12.846,12.982,1950000.0
2007-09-19 10:20:00,12.902,12.999,12.837,12.961,2250000.0
2007-09-19 10:25:00,12.874,13.033,12.847,13.013,2400000.0
2007-09-19 10:30:00,12.975,13.057,12.852,12.985,2100000.0
2007-09-19 10:35:00,12.934,13.025,12.86,12.879,2200000.0
2007-09-19 10:40:00,12.911,13.038,12.877,12.948,1950000.0
2007-09-19 10:45:00,13.078,13.078,12.909,13.046,1950000.0
2007-09-19 10:50:00,12.99,13.039,12.881,12.967,2350000.0
2007-09-19 10:55:00,13.002,13.103,12.869,12.869,2400000.0
2007-09-19 11:00:00,12.94,13.07,12.83,12.965,2400000.0
2007-09-19 11:05:00,13.033,13.062,12.868,12.995,2350000.0
2007-09-19 11:10:00,12.888,13.046,12.838,12.997,2000000.0
2007-09-19 11:15:00,12.919,13.03,12.81,12.973,1700000.0
2007-09-19 11:20:00,12.99,13.005,12.838,12.953,2300000.0
2007-09-19 11:25:00,12.888,13.041,12.836,12.927,1950000.0
2007-09-19 11:30:00,12.902,13.004,12.848,12.957,2300000.0
2007-09-19 11:35:00,12.954,12.987,12.841,12.886,2150000.0
2007-09-19 11:40:00,12.868,12.962,12.806,12.932,2200000.0
2007-09-19 11:45:00,12.848,12.996,12.82,12.937,2250000.0
2007-09-19 11:50:00,12.931,13.035,12.829,12.965,2300000.0
2007-09-19 11:55:00,12.935,12.994,12.842,12.899,1950000.0
2007-09-19 12:00:00,12.916,12.989,12.83,12.945,2600000.0
2007-09-19 12:05:00,12.919,12.963,12.816,12.858,1850000.0
2007-09-19 12:10:00,12.909,12.952,12.803,12.938,2200000.0
2007-09-19 12:15:00,12.871,12.967,12.788,12.818,2100000.0
2007-09-19 12:20:00,12.877,12.958,12.812,12.907,2350000.0
2007-09-19 12:25:00,12.963,12.975,12.798,12.925,2500000.0
2007-09-19 12:30:00,12.918,12.958,12.818,12.839,1950000.0
2007-09-19 12:35:00,12.932,13.005,12.76,12.911,2300000.0
2007-09-19 12:40:00,12.892,12.969,12.801,12.913,2200000.0
2007-09-19 12:45:00,12.9,12.98,12.795,12.862,2300000.0
2007-09-19 12:50:00,12.873,12.996,12.836,12.91,2200000.0
2007-09-19 12:55:00,12.84,13.018,12.802,12.849,1950000.0
2007-09-19 13:00:00,12.966,12.98,12.818,12.866,2050000.0
2007-09-19 13:05:00,12.862,13.0,12.807,12.891,2250000.0
2007-09-19 13:10:00,12.929,13.005,12.795,12.953,2250000.0
2007-09-19 13:15:00,12.891,12.989,12.819,12.948,1650000.0
2007-09-19 13:20:00,12.878,12.975,12.815,12.949,2050000.0
2007-09-19 13:25:00,12.956,12.975,12.822,12.919,2100000.0
2007-09-19 13:30:00,12.854,12.96,12.799,12.847,2250000.0
2007-09-19 13:35:00,12.928,12.97,12.83,12.926,2100000.0
2007-09-19 13:40:00,12.939,12.975,12.814,12.879,1900000.0
2007-09-19 13:45:00,12.878,12.99,12.8,12.91,1950000.0
2007-09-19 13:50:00,12.915,12.978,12.815,12.978,2250000.0
2007-09-19 13:55:00,12.918,12.983,12.761,12.933,1950000.0
2007-09-19 14:00:00,12.91,12.956,12.821,12.956,1750000.0
2007-09-19 14:05:00,12.948,12.995,12.824,12.898,2250000.0
2007-09-19 14:10:00,12.871,12.975,12.79,12.838,1900000.0
2007-09-19 14:15:00,12.788,12.961,12.788,12.939,2200000.0
2007-09-19 14:20:00,12.83,12.936,12.767,12.793,2100000.0
2007-09-19 14:25:00,12.765,12.895,12.735,12.759,2000000.0
2007-09-19 14:30:00,12.87,12.892,12.742,12.751,2050000.0
2007-09-19 14:35:00,12.84,12.897,12.695,12.853,2300000.0
2007-09-19 14:40:00,12.878,12.9,12.702,12.864,2250000.0
2007-09-19 14:45:00,12.832,12.957,12.758,12.776,2000000.0
2007-09-19 14:50:00,12.808,12.912,12.742,12.894,2150000.0
2007-09-19 14:55:00,12.855,12.949,12.775,12.949,2400000.0
2007-09-19 15:00:00,12.874,12.951,12.801,12.84,2250000.0
2007-09-19 15:05:00,12.815,12.951,12.77,12.794,2100000.0
2007-09-19 15:10:00,12.858,12.944,12.773,12.858,2000000.0
2007-09-19 15:15:00,12.798,12.927,12.761,12.766,2150000.0
2007-09-19 15:20:00,12.85,12.935,12.791,12.917,2200000.0
2007-09-19 15:25:00,12.928,12.975,12.779,12.874,2250000.0
2007-09-19 15:30:00,12.925,12.995,12.828,12.98,2300000.0
2007-09-19 15:35:00,12.955,13.034,12.84,12.959,2300000.0
2007-09-19 15:40:00,12.85,12.985,12.805,12.944,2050000.0
2007-09-19 15:45:00,12.873,13.03,12.844,12.994,2100000.0
2007-09-19 15:50:00,13.01,13.038,12.843,12.986,2350000.0
2007-09-19 15:55:00,12.913,13.074,12.869,12.971,2250000.0
2007-09-19 16:00:00,13.009,13.023,12.851,12.944,2500000.0
2007-09-19 16:05:00,12.967,12.999,12.826,12.972,2150000.0
2007-09-19 16:10:00,12.902,13.014,12.829,12.881,2100000.0
2007-09-19 16:15:00,12.882,12.992,12.813,12.992,2200000.0
2007-09-19 16:20:00,12.978,13.021,12.843,12.888,2150000.0
2007-09-19 16:25:00,12.988,13.01,12.817,12.912,2250000.0
2007-09-19 16:30:00,12.877,13.031,12.866,12.987,2400000.0
2007-09-19 16:35:00,12.908,12.989,12.785,12.943,2150000.0
2007-09-19 16:40:00,12.867,12.972,12.805,12.955,2250000.0
2007-09-19 16:45:00,12.862,12.992,12.792,12.844,2250000.0
2007-09-19 16:50:00,12.929,12.957,12.768,12.898,2250000.0
2007-09-19 16:55:00,12.963,12.999,12.819,12.873,2300000.0
2007-09-19 17:00:00,12.879,12.975,12.824,12.906,2000000.0
2007-09-19 17:05:00,12.962,13.003,12.806,12.869,2100000.0
2007-09-19 17:10:00,12.961,13.02,12.829,12.947,2500000.0
2007-09-19 17:15:00,12.822,12.992,12.786,12.875,2100000.0
2007-09-19 17:20:00,12.913,12.97,12.818,12.952,2100000.0
2007-09-19 17:25:00,12.962,12.968,12.782,12.963,2650000.0
2007-09-19 17:30:00,12.829,12.962,12.794,12.888,2100000.0
2007-09-19 17:35:00,12.902,12.975,12.775,12.809,2350000.0
2007-09-19 17:40:00,12.839,12.948,12.782,12.88,2350000.0
2007-09-19 17:45:00,12.833,12.92,12.768,12.882,2200000.0
2007-09-19 17:50:00,12.891,12.928,12.753,12.889,2200000.0
2007-09-19 17:55:00,12.804,12.961,12.802,12.922,1750000.0
2007-09-19 18:00:00,12.894,12.937,12.782,12.803,2200000.0
2007-09-19 18:05:00,12.88,12.971,12.759,12.844,2700000.0
2007-09-19 18:10:00,12.881,12.926,12.709,12.877,2200000.0
2007-09-19 18:15:00,12.888,12.926,12.765,12.908,2100000.0
2007-09-19 18:20:00,12.796,12.934,12.761,12.846,2150000.0
2007-09-19 18:25:00,12.845,12.914,12.782,12.828,2050000.0
2007-09-19 18:30:00,12.871,12.915,12.769,12.832,3400000.0
2007-09-19 18:35:00,12.857,12.934,12.779,12.856,2000000.0
2007-09-19 18:40:00,12.819,12.951,12.761,12.914,1750000.0
2007-09-19 18:45:00,12.86,12.97,12.776,12.915,2200000.0
2007-09-19 18:50:00,12.903,12.941,12.769,12.919,2300000.0
2007-09-19 18:55:00,12.821,12.959,12.773,12.877,2300000.0
2007-09-19 19:00:00,12.878,12.988,12.787,12.916,2100000.0
2007-09-19 19:05:00,12.833,12.933,12.752,12.844,1700000.0
2007-09-19 19:10:00,12.904,12.94,12.781,12.874,1900000.0
2007-09-19 19:15:00,12.888,12.969,12.817,12.886,1750000.0
2007-09-19 19:20:00,12.909,12.967,12.803,12.841,1800000.0
2007-09-19 19:25:00,12.93,12.937,12.764,12.821,2000000.0
2007-09-19 19:30:00,12.831,12.969,12.787,12.912,2100000.0
2007-09-19 19:35:00,12.913,12.949,12.775,12.82,1100000.0
2007-09-19 19:40:00,12.824,12.953,12.789,12.92,1650000.0
2007-09-19 19:45:00,12.924,12.964,12.815,12.855,2150000.0
2007-09-19 19:50:00,12.935,12.971,12.788,12.934,1950000.0
2007-09-19 19:55:00,12.86,12.948,12.78,12.795,1850000.0
2007-09-19 20:00:00,12.871,12.969,12.781,12.816,1500000.0
2007-09-19 20:05:00,12.893,12.92,12.773,12.904,1650000.0
2007-09-19 20:10:00,12.821,12.923,12.759,12.805,1350000.0
2007-09-19 20:15:00,12.868,12.936,12.787,12.863,1250000.0
2007-09-19 20:20:00,12.906,12.922,12.771,12.904,800000.0
2007-09-19 20:25:00,12.899,12.959,12.821,12.909,2150000.0
2007-09-19 20:30:00,12.862,12.951,12.798,12.875,750000.0
2007-09-19 20:35:00,12.899,12.957,12.822,12.915,1400000.0
2007-09-19 20:40:00,12.858,12.954,12.834,12.895,900000.0
2007-09-19 20:45:00,12.834,12.955,12.806,12.833,750000.0
2007-09-19 20:50:00,12.815,12.943,12.78,12.903,1150000.0
2007-09-19 20:55:00,12.837,12.882,12.801,12.801,250000.0
2007-09-19 21:00:00,12.889,12.952,12.813,12.916,850000.0
2007-09-19 21:05:00,12.895,12.945,12.801,12.817,800000.0
2007-09-19 21:10:00,12.807,12.946,12.803,12.943,650000.0
2007-09-19 21:15:00,12.947,12.947,12.779,12.904,500000.0
2007-09-19 21:20:00,12.799,12.929,12.799,12.834,850000.0
2007-09-19 21:30:00,12.861,12.915,12.782,12.853,700000.0
2007-09-19 21:35:00,12.9,12.937,12.813,12.813,1350000.0
2007-09-19 21:40:00,12.889,12.962,12.843,12.843,250000.0
2007-09-19 21:45:00,12.896,12.896,12.808,12.808,150000.0
2007-09-19 21:50:00,12.826,12.922,12.783,12.805,450000.0
2007-09-19 21:55:00,12.922,12.922,12.824,12.824,150000.0
2007-09-19 22:00:00,12.798,12.934,12.798,12.798,550000.0
2007-09-19 22:05:00,12.937,12.943,12.783,12.839,750000.0
2007-09-19 22:10:00,12.918,12.93,12.785,12.785,1100000.0
2007-09-19 22:15:00,12.841,12.922,12.78,12.802,1200000.0
2007-09-19 22:20:00,12.833,12.88,12.754,12.88,750000.0
2007-09-19 22:25:00,12.798,12.849,12.753,12.838,200000.0
2007-09-19 22:30:00,12.879,12.897,12.741,12.897,650000.0
2007-09-19 22:40:00,12.882,12.882,12.78,12.78,150000.0
2007-09-19 22:50:00,12.882,12.895,12.78,12.795,300000.0
2007-09-19 22:55:00,12.882,12.91,12.778,12.828,1750000.0
2007-09-19 23:00:00,12.872,12.93,12.793,12.874,700000.0
2007-09-19 23:05:00,12.924,12.947,12.763,12.763,900000.0
2007-09-19 23:10:00,12.854,12.854,12.854,12.854,50000.0
2007-09-19 23:15:00,12.952,12.952,12.824,12.928,250000.0
2007-09-19 23:20:00,12.902,12.902,12.8,12.8,300000.0
2007-09-19 23:25:00,12.889,12.889,12.783,12.783,150000.0
2007-09-19 23:30:00,12.902,12.902,12.8,12.8,150000.0
2007-09-19 23:35:00,12.891,12.891,12.785,12.785,150000.0
2007-09-19 23:40:00,12.8,12.902,12.8,12.902,100000.0
2007-09-19 23:50:00,12.902,12.913,12.8,12.814,300000.0
2007-09-19 23:55:00,12.848,12.899,12.782,12.876,1000000.0
2007-09-20 00:00:00,12.878,12.879,12.784,12.784,350000.0
2007-09-20 00:05:00,12.806,12.909,12.792,12.792,450000.0
2007-09-20 00:10:00,12.765,12.917,12.732,12.827,1300000.0
2007-09-20 00:15:00,12.912,12.913,12.799,12.913,350000.0
2007-09-20 00:20:00,12.815,12.887,12.753,12.811,400000.0
2007-09-20 00:30:00,12.902,12.902,12.8,12.8,150000.0
2007-09-20 00:35:00,12.911,12.911,12.778,12.795,250000.0
2007-09-20 00:40:00,12.899,12.913,12.736,12.825,1850000.0
2007-09-20 00:45:00,12.839,12.879,12.772,12.866,450000.0
2007-09-20 00:50:00,12.902,12.902,12.8,12.8,150000.0
2007-09-20 01:00:00,12.902,12.927,12.8,12.826,300000.0
2007-09-20 01:05:00,12.932,12.939,12.83,12.939,250000.0
2007-09-20 01:10:00,12.883,12.893,12.819,12.819,200000.0
2007-09-20 01:20:00,12.763,12.869,12.748,12.81,400000.0
2007-09-20 01:25:00,12.836,12.929,12.783,12.869,700000.0
2007-09-20 01:30:00,12.88,12.926,12.806,12.926,400000.0
2007-09-20 01:35:00,12.829,12.933,12.799,12.861,850000.0
2007-09-20 01:40:00,12.793,12.923,12.786,12.923,950000.0
2007-09-20 01:45:00,12.859,12.906,12.791,12.791,550000.0
2007-09-20 01:50:00,12.884,12.942,12.784,12.942,1550000.0
2007-09-20 01:55:00,12.932,12.932,12.826,12.826,150000.0
2007-09-20 02:00:00,12.912,12.912,12.782,12.873,700000.0
2007-09-20 02:05:00,12.917,12.917,12.824,12.824,150000.0
2007-09-20 02:10:00,12.793,12.948,12.793,12.803,800000.0
2007-09-20 02:15:00,12.924,12.924,12.798,12.907,600000.0
2007-09-20 02:20:00,12.831,12.919,12.788,12.894,950000.0
2007-09-20 02:25:00,12.831,12.906,12.773,12.874,700000.0
2007-09-20 02:30:00,12.906,12.906,12.906,12.906,50000.0
2007-09-20 02:35:00,12.855,12.889,12.783,12.889,450000.0
2007-09-20 02:40:00,12.834,12.911,12.796,12.878,550000.0
2007-09-20 02:45:00,12.89,12.929,12.823,12.902,700000.0
2007-09-20 02:50:00,12.924,12.924,12.924,12.924,50000.0
2007-09-20 02:55:00,12.797,12.885,12.792,12.885,300000.0
2007-09-20 03:00:00,12.797,12.797,12.797,12.797,50000.0
2007-09-20 03:10:00,12.793,12.912,12.788,12.81,500000.0
2007-09-20 03:15:00,12.856,12.953,12.851,12.87,500000.0
2007-09-20 03:20:00,12.883,12.904,12.813,12.904,550000.0
2007-09-20 03:25:00,12.829,12.924,12.827,12.881,350000.0
2007-09-20 03:30:00,12.922,12.922,12.82,12.922,400000.0
2007-09-20 03:35:00,12.824,12.826,12.824,12.826,100000.0
2007-09-20 03:40:00,12.829,12.845,12.829,12.845,150000.0
2007-09-20 03:50:00,12.916,12.928,12.814,12.928,400000.0
2007-09-20 03:55:00,12.809,12.923,12.78,12.78,150000.0
2007-09-20 04:00:00,12.923,12.923,12.82,12.82,200000.0
2007-09-20 04:10:00,12.922,12.922,12.814,12.814,350000.0
2007-09-20 04:15:00,12.924,12.927,12.785,12.785,700000.0
2007-09-20 04:20:00,12.829,12.927,12.825,12.825,200000.0
2007-09-20 04:25:00,12.895,12.953,12.841,12.939,600000.0
2007-09-20 04:30:00,12.803,12.889,12.783,12.86,550000.0
2007-09-20 04:35:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 04:40:00,12.932,12.932,12.825,12.886,350000.0
2007-09-20 04:45:00,12.869,12.875,12.786,12.872,300000.0
2007-09-20 04:50:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 04:55:00,12.937,12.937,12.782,12.898,600000.0
2007-09-20 05:00:00,12.793,12.793,12.793,12.793,50000.0
2007-09-20 05:10:00,12.837,12.934,12.816,12.891,800000.0
2007-09-20 05:20:00,12.922,12.922,12.798,12.904,600000.0
2007-09-20 05:25:00,12.932,12.932,12.83,12.83,150000.0
2007-09-20 05:30:00,12.839,12.928,12.801,12.897,400000.0
2007-09-20 05:35:00,12.931,12.945,12.825,12.846,300000.0
2007-09-20 05:40:00,12.783,12.922,12.752,12.776,1700000.0
2007-09-20 05:45:00,12.922,12.922,12.82,12.82,150000.0
2007-09-20 05:50:00,12.922,12.922,12.791,12.804,450000.0
2007-09-20 05:55:00,12.789,12.871,12.753,12.862,850000.0
2007-09-20 06:00:00,12.871,12.902,12.68,12.772,1850000.0
2007-09-20 06:05:00,12.836,12.866,12.754,12.829,1300000.0
2007-09-20 06:10:00,12.822,12.89,12.733,12.862,1550000.0
2007-09-20 06:15:00,12.852,12.898,12.739,12.801,1400000.0
2007-09-20 06:20:00,12.898,12.913,12.772,12.837,1100000.0
2007-09-20 06:25:00,12.902,12.902,12.766,12.875,650000.0
2007-09-20 06:30:00,12.899,12.921,12.753,12.853,2000000.0
2007-09-20 06:35:00,12.882,12.938,12.791,12.905,1900000.0
2007-09-20 06:40:00,12.869,12.98,12.801,12.971,1350000.0
2007-09-20 06:45:00,12.875,12.966,12.818,12.92,1650000.0
2007-09-20 06:50:00,12.954,12.975,12.823,12.95,1150000.0
2007-09-20 06:55:00,12.815,12.959,12.793,12.901,1650000.0
2007-09-20 07:00:00,12.862,12.996,12.822,12.85,1200000.0
2007-09-20 07:05:00,12.943,12.958,12.766,12.818,1550000.0
2007-09-20 07:10:00,12.891,12.932,12.795,12.83,1050000.0
2007-09-20 07:15:00,12.8,12.925,12.779,12.858,1050000.0
2007-09-20 07:20:00,12.782,12.925,12.782,12.912,1050000.0
2007-09-20 07:25:00,12.845,12.938,12.773,12.799,1750000.0
2007-09-20 07:30:00,12.877,12.945,12.78,12.833,1450000.0
2007-09-20 07:35:00,12.801,12.955,12.77,12.877,1250000.0
2007-09-20 07:40:00,12.826,12.934,12.803,12.875,1300000.0
2007-09-20 07:45:00,12.812,12.943,12.763,12.943,1850000.0
2007-09-20 07:50:00,12.85,12.936,12.759,12.825,2000000.0
2007-09-20 07:55:00,12.911,12.94,12.768,12.873,2050000.0
2007-09-20 08:00:00,12.914,12.953,12.77,12.937,1950000.0
2007-09-20 08:05:00,12.883,12.937,12.786,12.819,1350000.0
2007-09-20 08:10:00,12.908,12.942,12.772,12.823,2050000.0
2007-09-20 08:15:00,12.909,12.978,12.817,12.86,2300000.0
2007-09-20 08:20:00,12.903,12.997,12.788,12.947,2100000.0
2007-09-20 08:25:00,12.929,13.003,12.803,12.838,2350000.0
2007-09-20 08:30:00,12.819,13.012,12.792,12.97,1950000.0
2007-09-20 08:35:00,12.933,13.038,12.83,12.869,2150000.0
2007-09-20 08:40:00,12.916,13.031,12.839,13.015,2050000.0
2007-09-20 08:45:00,12.986,13.024,12.864,12.998,1950000.0
2007-09-20 08:50:00,12.93,13.03,12.889,12.976,2100000.0
2007-09-20 08:55:00,12.943,13.011,12.85,12.937,2050000.0
2007-09-20 09:00:00,12.933,13.002,12.848,12.888,2000000.0
2007-09-20 09:05:00,12.953,13.046,12.864,12.945,2200000.0
2007-09-20 09:10:00,12.965,13.013,12.874,12.993,1900000.0
2007-09-20 09:15:00,12.989,13.05,12.853,12.932,2300000.0
2007-09-20 09:20:00,12.995,13.059,12.889,13.045,2300000.0
2007-09-20 09:25:00,12.981,13.067,12.912,13.038,2150000.0
2007-09-20 09:30:00,13.056,13.134,12.874,12.963,2000000.0
2007-09-20 09:35:00,12.999,13.099,12.864,13.036,2350000.0
2007-09-20 09:40:00,12.916,13.05,12.87,12.96,1900000.0
2007-09-20 09:45:00,12.979,13.057,12.895,12.895,2100000.0
2007-09-20 09:50:00,12.939,13.047,12.894,12.967,1850000.0
2007-09-20 09:55:00,13.044,13.074,12.912,13.061,2200000.0
2007-09-20 10:00:00,13.05,13.074,12.897,13.074,2300000.0
2007-09-20 10:05:00,12.968,13.073,12.91,13.042,2400000.0
2007-09-20 10:10:00,12.956,13.076,12.912,13.074,2100000.0
2007-09-20 10:15:00,13.066,13.094,12.903,13.075,1950000.0
2007-09-20 10:20:00,13.011,13.137,12.983,13.083,2250000.0
2007-09-20 10:25:00,12.998,13.113,12.957,13.095,2400000.0
2007-09-20 10:30:00,13.103,13.165,12.964,13.072,2100000.0
2007-09-20 10:35:00,13.008,13.133,12.976,12.976,1700000.0
2007-09-20 10:40:00,12.996,13.133,12.958,13.024,1950000.0
2007-09-20 10:45:00,13.131,13.159,12.965,13.101,1450000.0
2007-09-20 10:50:00,13.062,13.146,12.96,13.044,2350000.0
2007-09-20 10:55:00,13.097,13.19,12.963,12.995,2400000.0
2007-09-20 11:00:00,13.061,13.139,12.943,13.073,2400000.0
2007-09-20 11:05:00,13.122,13.18,12.966,13.086,2350000.0
2007-09-20 11:10:00,12.985,13.124,12.955,13.076,2000000.0
2007-09-20 11:15:00,13.015,13.108,12.966,13.108,1700000.0
2007-09-20 11:20:00,13.075,13.101,12.918,13.054,2300000.0
2007-09-20 11:25:00,12.998,13.146,12.935,12.999,1950000.0
2007-09-20 11:30:00,12.999,13.103,12.944,13.038,2300000.0
2007-09-20 11:35:00,13.056,13.111,12.926,13.013,2150000.0
2007-09-20 11:40:00,13.034,13.119,12.916,13.085,2200000.0
2007-09-20 11:45:00,13.003,13.12,12.919,13.001,1850000.0
2007-09-20 11:50:00,13.035,13.118,12.936,13.083,2300000.0
2007-09-20 11:55:00,13.044,13.104,12.964,13.022,1600000.0
2007-09-20 12:00:00,13.048,13.099,12.947,13.057,2600000.0
2007-09-20 12:05:00,13.048,13.089,12.93,12.993,1850000.0
2007-09-20 12:10:00,13.047,13.088,12.917,13.072,2200000.0
2007-09-20 12:15:00,12.992,13.106,12.918,13.001,2100000.0
2007-09-20 12:20:00,13.037,13.149,12.968,13.094,2350000.0
2007-09-20 12:25:00,13.094,13.135,12.979,13.118,2500000.0
2007-09-20 12:30:00,13.09,13.123,12.986,12.988,1950000.0
2007-09-20 12:35:00,13.115,13.133,12.943,13.062,2300000.0
2007-09-20 12:40:00,13.047,13.161,12.952,12.958,2050000.0
2007-09-20 12:45:00,13.046,13.148,12.934,13.03,2300000.0
2007-09-20 12:50:00,13.004,13.124,12.964,13.044,2200000.0
2007-09-20 12:55:00,12.958,13.094,12.943,12.998,1950000.0
2007-09-20 13:00:00,13.088,13.159,12.964,13.034,2050000.0
2007-09-20 13:05:00,13.017,13.167,12.981,13.063,2250000.0
2007-09-20 13:10:00,13.121,13.184,13.001,13.149,2250000.0
2007-09-20 13:15:00,13.064,13.165,12.998,13.097,2000000.0
2007-09-20 13:20:00,13.062,13.215,13.022,13.168,2050000.0
2007-09-20 13:25:00,13.142,13.185,13.035,13.144,2100000.0
2007-09-20 13:30:00,13.04,13.205,13.022,13.081,2250000.0
2007-09-20 13:35:00,13.14,13.198,13.045,13.154,2100000.0
2007-09-20 13:40:00,13.149,13.194,13.012,13.075,1900000.0
2007-09-20 13:45:00,13.046,13.177,13.009,13.122,2200000.0
2007-09-20 13:50:00,13.102,13.178,12.979,13.133,2250000.0
2007-09-20 13:55:00,13.106,13.174,12.996,13.14,1950000.0
2007-09-20 14:00:00,13.104,13.186,13.009,13.184,1750000.0
2007-09-20 14:05:00,13.173,13.206,13.048,13.104,2250000.0
2007-09-20 14:10:00,13.088,13.208,13.08,13.112,1900000.0
2007-09-20 14:15:00,13.056,13.198,13.036,13.195,2200000.0
2007-09-20 14:20:00,13.072,13.202,13.038,13.094,2100000.0
2007-09-20 14:25:00,13.059,13.205,13.059,13.07,2000000.0
2007-09-20 14:30:00,13.157,13.201,13.021,13.038,2050000.0
2007-09-20 14:35:00,13.142,13.242,13.054,13.199,2300000.0
2007-09-20 14:40:00,13.209,13.211,13.059,13.191,2250000.0
2007-09-20 14:45:00,13.163,13.262,13.095,13.1,2000000.0
2007-09-20 14:50:00,13.146,13.277,13.067,13.264,2150000.0
2007-09-20 14:55:00,13.231,13.264,13.079,13.253,2200000.0
2007-09-20 15:00:00,13.205,13.285,13.131,13.177,2250000.0
2007-09-20 15:05:00,13.135,13.274,13.073,13.099,2100000.0
2007-09-20 15:10:00,13.137,13.24,13.067,13.223,2000000.0
2007-09-20 15:15:00,13.146,13.272,13.084,13.084,2150000.0
2007-09-20 15:20:00,13.152,13.264,13.122,13.244,2200000.0
2007-09-20 15:25:00,13.252,13.259,13.081,13.189,2250000.0
2007-09-20 15:30:00,13.226,13.276,13.094,13.27,2300000.0
2007-09-20 15:35:00,13.235,13.267,13.097,13.237,2300000.0
2007-09-20 15:40:00,13.152,13.255,13.072,13.239,2050000.0
2007-09-20 15:45:00,13.108,13.271,13.098,13.26,1900000.0
2007-09-20 15:50:00,13.267,13.305,13.097,13.219,2350000.0
2007-09-20 15:55:00,13.171,13.324,13.171,13.211,2250000.0
2007-09-20 16:00:00,13.272,13.316,13.113,13.252,2500000.0
2007-09-20 16:05:00,13.287,13.321,13.117,13.321,2150000.0
2007-09-20 16:10:00,13.249,13.307,13.146,13.216,2100000.0
2007-09-20 16:15:00,13.19,13.343,13.161,13.319,2200000.0
2007-09-20 16:20:00,13.314,13.343,13.186,13.209,2150000.0
2007-09-20 16:25:00,13.293,13.332,13.183,13.259,2250000.0
2007-09-20 16:30:00,13.244,13.394,13.212,13.271,2400000.0
2007-09-20 16:35:00,13.326,13.422,13.204,13.355,2150000.0
2007-09-20 16:40:00,13.292,13.372,13.215,13.372,2250000.0
2007-09-20 16:45:00,13.318,13.426,13.207,13.278,2300000.0
2007-09-20 16:50:00,13.373,13.452,13.22,13.408,2250000.0
2007-09-20 16:55:00,13.464,13.478,13.321,13.355,2300000.0
2007-09-20 17:00:00,13.358,13.437,13.296,13.368,2000000.0
2007-09-20 17:05:00,13.404,13.434,13.264,13.306,2100000.0
2007-09-20 17:10:00,13.404,13.404,13.225,13.338,2500000.0
2007-09-20 17:15:00,13.26,13.393,13.196,13.289,2100000.0
2007-09-20 17:20:00,13.327,13.411,13.261,13.402,2100000.0
2007-09-20 17:25:00,13.404,13.494,13.3,13.451,2650000.0
2007-09-20 17:30:00,13.306,13.474,13.294,13.38,2100000.0
2007-09-20 17:35:00,13.388,13.448,13.289,13.341,2050000.0
2007-09-20 17:40:00,13.301,13.431,13.227,13.37,2300000.0
2007-09-20 17:45:00,13.338,13.45,13.276,13.397,2250000.0
2007-09-20 17:50:00,13.399,13.428,13.276,13.4,2200000.0
2007-09-20 17:55:00,13.38,13.47,13.285,13.409,2000000.0
2007-09-20 18:00:00,13.383,13.436,13.229,13.277,2200000.0
2007-09-20 18:05:00,13.373,13.449,13.243,13.311,2700000.0
2007-09-20 18:10:00,13.342,13.436,13.227,13.388,2200000.0
2007-09-20 18:15:00,13.397,13.414,13.249,13.414,2100000.0
2007-09-20 18:20:00,13.292,13.417,13.243,13.336,2150000.0
2007-09-20 18:25:00,13.349,13.434,13.256,13.339,2050000.0
2007-09-20 18:30:00,13.384,13.453,13.272,13.326,3200000.0
2007-09-20 18:35:00,13.373,13.453,13.279,13.367,2000000.0
2007-09-20 18:40:00,13.36,13.447,13.296,13.417,2150000.0
2007-09-20 18:45:00,13.346,13.449,13.23,13.349,2200000.0
2007-09-20 18:50:00,13.324,13.371,13.203,13.343,2300000.0
2007-09-20 18:55:00,13.408,13.42,13.252,13.282,2250000.0
2007-09-20 19:00:00,13.247,13.326,13.166,13.27,2150000.0
2007-09-20 19:05:00,13.186,13.342,13.158,13.192,2000000.0
2007-09-20 19:10:00,13.269,13.33,13.156,13.297,2200000.0
2007-09-20 19:15:00,13.24,13.301,13.122,13.212,1750000.0
2007-09-20 19:20:00,13.27,13.311,13.156,13.219,1800000.0
2007-09-20 19:25:00,13.275,13.317,13.125,13.194,1900000.0
2007-09-20 19:30:00,13.171,13.33,13.155,13.292,1700000.0
2007-09-20 19:35:00,13.305,13.323,13.155,13.171,1950000.0
2007-09-20 19:40:00,13.21,13.359,13.196,13.318,2050000.0
2007-09-20 19:45:00,13.309,13.37,13.167,13.31,1500000.0
2007-09-20 19:50:00,13.32,13.345,13.184,13.319,2050000.0
2007-09-20 19:55:00,13.217,13.39,13.161,13.187,2250000.0
2007-09-20 20:00:00,13.284,13.383,13.189,13.227,1100000.0
2007-09-20 20:05:00,13.234,13.347,13.19,13.347,1500000.0
2007-09-20 20:10:00,13.204,13.342,13.193,13.248,1100000.0
2007-09-20 20:15:00,13.288,13.328,13.222,13.293,700000.0
2007-09-20 20:20:00,13.213,13.302,13.208,13.225,450000.0
2007-09-20 20:25:00,13.299,13.344,13.216,13.274,1300000.0
2007-09-20 20:30:00,13.303,13.333,13.186,13.303,1100000.0
2007-09-20 20:35:00,13.298,13.379,13.189,13.33,1500000.0
2007-09-20 20:40:00,13.253,13.404,13.217,13.291,1200000.0
2007-09-20 20:45:00,13.327,13.366,13.183,13.198,1500000.0
2007-09-20 20:50:00,13.253,13.352,13.18,13.327,900000.0
2007-09-20 20:55:00,13.232,13.342,13.231,13.231,400000.0
2007-09-20 21:00:00,13.299,13.368,13.202,13.309,950000.0
2007-09-20 21:05:00,13.328,13.365,13.199,13.206,800000.0
2007-09-20 21:10:00,13.217,13.313,13.213,13.313,250000.0
2007-09-20 21:15:00,13.339,13.339,13.234,13.234,150000.0
2007-09-20 21:20:00,13.219,13.358,13.219,13.251,1200000.0
2007-09-20 21:25:00,13.341,13.359,13.207,13.255,1350000.0
2007-09-20 21:30:00,13.301,13.356,13.211,13.352,900000.0
2007-09-20 21:35:00,13.324,13.358,13.227,13.358,500000.0
2007-09-20 21:40:00,13.368,13.368,13.275,13.351,200000.0
2007-09-20 21:50:00,13.246,13.405,13.197,13.236,950000.0
2007-09-20 21:55:00,13.315,13.392,13.201,13.287,2150000.0
2007-09-20 22:00:00,13.248,13.38,13.231,13.25,1000000.0
2007-09-20 22:05:00,13.378,13.378,13.231,13.348,1300000.0
2007-09-20 22:10:00,13.3,13.352,13.181,13.222,950000.0
2007-09-20 22:15:00,13.288,13.388,13.223,13.331,1450000.0
2007-09-20 22:20:00,13.319,13.352,13.22,13.275,650000.0
2007-09-20 22:25:00,13.261,13.31,13.183,13.307,650000.0
2007-09-20 22:30:00,13.319,13.342,13.181,13.24,900000.0
2007-09-20 22:35:00,13.304,13.334,13.304,13.334,100000.0
2007-09-20 22:40:00,13.322,13.322,13.17,13.188,600000.0
2007-09-20 22:45:00,13.215,13.323,13.18,13.31,900000.0
2007-09-20 22:50:00,13.229,13.342,13.19,13.307,1100000.0
2007-09-20 22:55:00,13.343,13.343,13.222,13.325,1150000.0
2007-09-20 23:00:00,13.251,13.296,13.165,13.239,350000.0
2007-09-20 23:05:00,13.222,13.353,13.193,13.193,850000.0
2007-09-20 23:10:00,13.314,13.332,13.206,13.332,250000.0
2007-09-20 23:15:00,13.337,13.362,13.235,13.26,300000.0
2007-09-20 23:20:00,13.26,13.362,13.255,13.255,250000.0
2007-09-20 23:25:00,13.362,13.373,13.26,13.365,500000.0
2007-09-20 23:30:00,13.26,13.26,13.26,13.26,100000.0
2007-09-20 23:35:00,13.29,13.332,13.214,13.25,650000.0
2007-09-20 23:40:00,13.329,13.329,13.288,13.288,150000.0
2007-09-20 23:45:00,13.363,13.363,13.265,13.265,150000.0
2007-09-20 23:50:00,13.362,13.362,13.26,13.26,150000.0
2007-09-20 23:55:00,13.295,13.329,13.223,13.329,450000.0
2007-09-21 00:00:00,13.322,13.336,13.159,13.335,1950000.0
2007-09-21 00:05:00,13.342,13.342,13.24,13.24,150000.0
2007-09-21 00:10:00,13.223,13.303,13.212,13.212,500000.0
2007-09-21 00:15:00,13.232,13.341,13.232,13.25,150000.0
2007-09-21 00:20:00,13.214,13.214,13.214,13.214,100000.0
2007-09-21 00:25:00,13.241,13.354,13.241,13.334,400000.0
2007-09-21 00:30:00,13.227,13.339,13.183,13.289,1100000.0
2007-09-21 00:35:00,13.224,13.294,13.217,13.217,150000.0
2007-09-21 00:40:00,13.319,13.319,13.174,13.215,850000.0
2007-09-21 00:45:00,13.332,13.345,13.23,13.246,300000.0
2007-09-21 00:50:00,13.22,13.342,13.22,13.24,250000.0
2007-09-21 01:00:00,13.322,13.322,13.22,13.22,150000.0
2007-09-21 01:05:00,13.322,13.322,13.22,13.226,350000.0
2007-09-21 01:10:00,13.303,13.352,13.216,13.25,400000.0
2007-09-21 01:15:00,13.27,13.304,13.198,13.304,550000.0
2007-09-21 01:20:00,13.198,13.398,13.197,13.204,1150000.0
2007-09-21 01:25:00,13.278,13.344,13.185,13.309,1150000.0
2007-09-21 01:30:00,13.3,13.332,13.18,13.297,800000.0
2007-09-21 01:35:00,13.262,13.366,13.218,13.221,1000000.0
2007-09-21 01:40:00,13.233,13.344,13.226,13.288,750000.0
2007-09-21 01:45:00,13.276,13.354,13.207,13.288,850000.0
2007-09-21 01:50:00,13.348,13.373,13.196,13.37,1350000.0
2007-09-21 01:55:00,13.339,13.367,13.222,13.287,1200000.0
2007-09-21 02:00:00,13.362,13.367,13.26,13.367,350000.0
2007-09-21 02:05:00,13.264,13.346,13.229,13.34,600000.0
2007-09-21 02:10:00,13.282,13.409,13.248,13.248,700000.0
2007-09-21 02:15:00,13.389,13.429,13.256,13.39,1550000.0
2007-09-21 02:20:00,13.27,13.387,13.226,13.285,550000.0
2007-09-21 02:25:00,13.243,13.391,13.239,13.359,1100000.0
2007-09-21 02:30:00,13.351,13.403,13.253,13.295,750000.0
2007-09-21 02:35:00,13.32,13.402,13.288,13.402,550000.0
2007-09-21 02:40:00,13.314,13.401,13.272,13.326,1650000.0
2007-09-21 02:45:00,13.343,13.436,13.282,13.289,1050000.0
2007-09-21 02:50:00,13.352,13.429,13.307,13.363,1450000.0
2007-09-21 03:00:00,13.422,13.422,13.32,13.422,450000.0
2007-09-21 03:05:00,13.342,13.429,13.283,13.389,1050000.0
2007-09-21 03:10:00,13.287,13.428,13.257,13.342,850000.0
2007-09-21 03:15:00,13.412,13.412,13.31,13.31,150000.0
2007-09-21 03:20:00,13.402,13.417,13.3,13.3,350000.0
2007-09-21 03:25:00,13.333,13.462,13.315,13.315,500000.0
2007-09-21 03:30:00,13.402,13.402,13.3,13.3,150000.0
2007-09-21 03:35:00,13.325,13.421,13.254,13.316,800000.0
2007-09-21 03:40:00,13.329,13.427,13.325,13.325,450000.0
2007-09-21 03:45:00,13.379,13.437,13.295,13.357,600000.0
2007-09-21 03:50:00,13.344,13.422,13.26,13.422,1450000.0
2007-09-21 03:55:00,13.317,13.446,13.294,13.343,1400000.0
2007-09-21 04:00:00,13.407,13.413,13.305,13.413,550000.0
2007-09-21 04:05:00,13.412,13.412,13.31,13.411,200000.0
2007-09-21 04:10:00,13.432,13.432,13.33,13.432,250000.0
2007-09-21 04:20:00,13.432,13.432,13.326,13.426,250000.0
2007-09-21 04:25:00,13.419,13.419,13.317,13.363,450000.0
2007-09-21 04:30:00,13.304,13.413,13.29,13.306,1000000.0
2007-09-21 04:35:00,13.409,13.43,13.292,13.408,600000.0
2007-09-21 04:40:00,13.314,13.422,13.303,13.314,1000000.0
2007-09-21 04:45:00,13.379,13.425,13.308,13.361,650000.0
2007-09-21 04:50:00,13.332,13.426,13.303,13.384,1150000.0
2007-09-21 04:55:00,13.43,13.503,13.33,13.459,450000.0
2007-09-21 05:00:00,13.386,13.455,13.299,13.414,1300000.0
2007-09-21 05:05:00,13.319,13.464,13.29,13.29,800000.0
2007-09-21 05:10:00,13.324,13.429,13.276,13.389,700000.0
2007-09-21 05:15:00,13.409,13.409,13.288,13.394,600000.0
2007-09-21 05:20:00,13.374,13.374,13.374,13.374,50000.0
2007-09-21 05:25:00,13.432,13.432,13.29,13.421,400000.0
2007-09-21 05:30:00,13.339,13.428,13.339,13.399,250000.0
2007-09-21 05:35:00,13.352,13.455,13.34,13.408,500000.0
2007-09-21 05:40:00,13.326,13.452,13.313,13.338,1150000.0
2007-09-21 05:45:00,13.331,13.446,13.316,13.356,1050000.0
2007-09-21 05:50:00,13.379,13.435,13.315,13.33,750000.0
2007-09-21 05:55:00,13.34,13.452,13.34,13.442,350000.0
2007-09-21 06:00:00,13.442,13.442,13.34,13.34,150000.0
2007-09-21 06:05:00,13.368,13.441,13.294,13.369,1000000.0
2007-09-21 06:10:00,13.369,13.431,13.287,13.287,1050000.0
2007-09-21 06:15:00,13.373,13.418,13.289,13.337,800000.0
2007-09-21 06:20:00,13.429,13.453,13.308,13.351,650000.0
2007-09-21 06:25:00,13.456,13.464,13.301,13.342,650000.0
2007-09-21 06:30:00,13.407,13.5,13.291,13.422,1950000.0
2007-09-21 06:35:00,13.416,13.437,13.296,13.428,900000.0
2007-09-21 06:40:00,13.434,13.457,13.331,13.39,1350000.0
2007-09-21 06:45:00,13.342,13.461,13.281,13.461,1350000.0
2007-09-21 06:50:00,13.438,13.454,13.301,13.434,1200000.0
2007-09-21 06:55:00,13.307,13.457,13.269,13.401,1700000.0
2007-09-21 07:00:00,13.414,13.455,13.297,13.432,1150000.0
2007-09-21 07:05:00,13.475,13.491,13.279,13.328,1950000.0
2007-09-21 07:10:00,13.414,13.445,13.32,13.372,1650000.0
2007-09-21 07:15:00,13.351,13.455,13.284,13.379,1250000.0
2007-09-21 07:20:00,13.333,13.479,13.282,13.442,1600000.0
2007-09-21 07:25:00,13.375,13.461,13.303,13.317,1200000.0
2007-09-21 07:30:00,13.349,13.511,13.332,13.373,1050000.0
2007-09-21 07:35:00,13.349,13.453,13.295,13.386,1300000.0
2007-09-21 07:40:00,13.368,13.496,13.326,13.386,1550000.0
2007-09-21 07:45:00,13.396,13.528,13.345,13.509,1950000.0
2007-09-21 07:50:00,13.431,13.584,13.355,13.448,2000000.0
2007-09-21 07:55:00,13.494,13.551,13.386,13.497,2050000.0
2007-09-21 08:00:00,13.489,13.525,13.368,13.519,1950000.0
2007-09-21 08:05:00,13.466,13.545,13.353,13.429,1400000.0
2007-09-21 08:10:00,13.488,13.517,13.358,13.382,2050000.0
2007-09-21 08:15:00,13.337,13.529,13.337,13.389,1800000.0
2007-09-21 08:20:00,13.464,13.596,13.358,13.533,2100000.0
2007-09-21 08:25:00,13.484,13.581,13.396,13.425,2350000.0
2007-09-21 08:30:00,13.377,13.555,13.346,13.546,2050000.0
2007-09-21 08:35:00,13.481,13.581,13.443,13.484,2150000.0
2007-09-21 08:40:00,13.498,13.594,13.434,13.575,2000000.0
2007-09-21 08:45:00,13.544,13.622,13.459,13.604,1950000.0
2007-09-21 08:50:00,13.506,13.622,13.468,13.588,2100000.0
2007-09-21 08:55:00,13.56,13.632,13.463,13.513,2050000.0
2007-09-21 09:00:00,13.51,13.628,13.442,13.516,2000000.0
2007-09-21 09:05:00,13.539,13.643,13.431,13.534,2200000.0
2007-09-21 09:10:00,13.549,13.685,13.467,13.579,1900000.0
2007-09-21 09:15:00,13.557,13.638,13.425,13.449,2300000.0
2007-09-21 09:20:00,13.557,13.596,13.424,13.571,2300000.0
2007-09-21 09:25:00,13.506,13.568,13.373,13.554,2150000.0
2007-09-21 09:30:00,13.505,13.578,13.401,13.432,2000000.0
2007-09-21 09:35:00,13.492,13.566,13.377,13.549,2350000.0
2007-09-21 09:40:00,13.48,13.623,13.384,13.483,2400000.0
2007-09-21 09:45:00,13.525,13.581,13.377,13.377,2100000.0
2007-09-21 09:50:00,13.477,13.556,13.358,13.473,1850000.0
2007-09-21 09:55:00,13.561,13.567,13.413,13.547,2200000.0
2007-09-21 10:00:00,13.536,13.578,13.407,13.568,2200000.0
2007-09-21 10:05:00,13.485,13.611,13.419,13.553,2400000.0
2007-09-21 10:10:00,13.518,13.598,13.44,13.595,2100000.0
2007-09-21 10:15:00,13.564,13.586,13.434,13.584,1950000.0
2007-09-21 10:20:00,13.496,13.589,13.446,13.52,2250000.0
2007-09-21 10:25:00,13.435,13.579,13.4,13.526,2400000.0
2007-09-21 10:30:00,13.514,13.532,13.384,13.486,2100000.0
2007-09-21 10:35:00,13.407,13.517,13.349,13.365,2200000.0
2007-09-21 10:40:00,13.386,13.506,13.343,13.383,1950000.0
2007-09-21 10:45:00,13.503,13.529,13.361,13.497,1950000.0
2007-09-21 10:50:00,13.474,13.558,13.363,13.41,2350000.0
2007-09-21 10:55:00,13.473,13.53,13.34,13.34,2400000.0
2007-09-21 11:00:00,13.443,13.531,13.352,13.48,2400000.0
2007-09-21 11:05:00,13.525,13.571,13.355,13.485,2350000.0
2007-09-21 11:10:00,13.375,13.519,13.337,13.516,2000000.0
2007-09-21 11:15:00,13.503,13.571,13.376,13.524,1900000.0
2007-09-21 11:20:00,13.499,13.559,13.338,13.495,2300000.0
2007-09-21 11:25:00,13.414,13.526,13.361,13.445,2100000.0
2007-09-21 11:30:00,13.429,13.515,13.344,13.461,2300000.0
2007-09-21 11:35:00,13.468,13.507,13.362,13.414,2150000.0
2007-09-21 11:40:00,13.435,13.526,13.36,13.457,2200000.0
2007-09-21 11:45:00,13.392,13.523,13.357,13.47,2250000.0
2007-09-21 11:50:00,13.473,13.582,13.401,13.503,2300000.0
2007-09-21 11:55:00,13.482,13.622,13.441,13.488,1950000.0
2007-09-21 12:00:00,13.539,13.636,13.45,13.559,2600000.0
2007-09-21 12:05:00,13.54,13.565,13.396,13.482,1850000.0
2007-09-21 12:10:00,13.526,13.561,13.361,13.503,2200000.0
2007-09-21 12:15:00,13.47,13.52,13.34,13.368,2100000.0
2007-09-21 12:20:00,13.415,13.525,13.328,13.483,2350000.0
2007-09-21 12:25:00,13.504,13.517,13.345,13.491,2500000.0
2007-09-21 12:30:00,13.479,13.496,13.358,13.358,1950000.0
2007-09-21 12:35:00,13.497,13.497,13.335,13.439,2300000.0
2007-09-21 12:40:00,13.402,13.485,13.328,13.371,2300000.0
2007-09-21 12:45:00,13.406,13.496,13.318,13.379,2300000.0
2007-09-21 12:50:00,13.392,13.501,13.318,13.4,2200000.0
2007-09-21 12:55:00,13.341,13.485,13.325,13.372,1950000.0
2007-09-21 13:00:00,13.456,13.468,13.303,13.346,2050000.0
2007-09-21 13:05:00,13.352,13.486,13.302,13.366,2250000.0
2007-09-21 13:10:00,13.411,13.472,13.296,13.447,2250000.0
2007-09-21 13:15:00,13.378,13.469,13.307,13.438,2000000.0
2007-09-21 13:20:00,13.359,13.478,13.296,13.478,2050000.0
2007-09-21 13:25:00,13.434,13.512,13.343,13.471,2100000.0
2007-09-21 13:30:00,13.393,13.525,13.347,13.373,2250000.0
2007-09-21 13:35:00,13.454,13.53,13.368,13.468,2100000.0
2007-09-21 13:40:00,13.449,13.505,13.351,13.414,1900000.0
2007-09-21 13:45:00,13.405,13.515,13.328,13.479,1950000.0
2007-09-21 13:50:00,13.442,13.486,13.323,13.459,2250000.0
2007-09-21 13:55:00,13.415,13.488,13.338,13.488,1950000.0
2007-09-21 14:00:00,13.431,13.46,13.323,13.46,1750000.0
2007-09-21 14:05:00,13.434,13.472,13.297,13.359,2250000.0
2007-09-21 14:10:00,13.366,13.452,13.301,13.347,1900000.0
2007-09-21 14:15:00,13.31,13.455,13.287,13.408,2200000.0
2007-09-21 14:20:00,13.294,13.423,13.255,13.314,2100000.0
2007-09-21 14:25:00,13.286,13.411,13.234,13.288,2000000.0
2007-09-21 14:30:00,13.362,13.393,13.235,13.248,2050000.0
2007-09-21 14:35:00,13.354,13.417,13.241,13.404,2300000.0
2007-09-21 14:40:00,13.424,13.453,13.261,13.37,2250000.0
2007-09-21 14:45:00,13.373,13.461,13.311,13.311,2000000.0
2007-09-21 14:50:00,13.338,13.512,13.338,13.498,2150000.0
2007-09-21 14:55:00,13.457,13.503,13.285,13.458,2400000.0
2007-09-21 15:00:00,13.382,13.493,13.33,13.381,2250000.0
2007-09-21 15:05:00,13.318,13.452,13.262,13.289,2100000.0
2007-09-21 15:10:00,13.361,13.47,13.3,13.393,1900000.0
2007-09-21 15:15:00,13.39,13.495,13.319,13.342,2150000.0
2007-09-21 15:20:00,13.401,13.494,13.354,13.457,2200000.0
2007-09-21 15:25:00,13.476,13.488,13.34,13.385,2250000.0
2007-09-21 15:30:00,13.441,13.463,13.268,13.411,2300000.0
2007-09-21 15:35:00,13.398,13.451,13.287,13.44,2300000.0
2007-09-21 15:40:00,13.358,13.502,13.273,13.435,2050000.0
2007-09-21 15:45:00,13.41,13.466,13.307,13.464,1900000.0
2007-09-21 15:50:00,13.471,13.507,13.297,13.444,2350000.0
2007-09-21 15:55:00,13.335,13.473,13.326,13.377,2250000.0
2007-09-21 16:00:00,13.445,13.489,13.278,13.437,2500000.0
2007-09-21 16:05:00,13.486,13.511,13.351,13.507,2150000.0
2007-09-21 16:10:00,13.445,13.533,13.353,13.453,2100000.0
2007-09-21 16:15:00,13.435,13.551,13.387,13.505,2200000.0
2007-09-21 16:20:00,13.494,13.528,13.347,13.381,2150000.0
2007-09-21 16:25:00,13.408,13.462,13.272,13.331,2350000.0
2007-09-21 16:30:00,13.332,13.448,13.267,13.279,2350000.0
2007-09-21 16:35:00,13.375,13.464,13.28,13.408,2150000.0
2007-09-21 16:40:00,13.304,13.423,13.291,13.417,2250000.0
2007-09-21 16:45:00,13.358,13.447,13.272,13.29,2350000.0
2007-09-21 16:50:00,13.436,13.464,13.255,13.402,2250000.0
2007-09-21 16:55:00,13.434,13.465,13.287,13.355,2300000.0
2007-09-21 17:00:00,13.342,13.442,13.285,13.349,2000000.0
2007-09-21 17:05:00,13.414,13.426,13.216,13.306,2100000.0
2007-09-21 17:10:00,13.399,13.424,13.235,13.396,2500000.0
2007-09-21 17:15:00,13.297,13.409,13.213,13.309,2100000.0
2007-09-21 17:20:00,13.355,13.412,13.235,13.377,2100000.0
2007-09-21 17:25:00,13.378,13.39,13.244,13.38,2650000.0
2007-09-21 17:30:00,13.231,13.386,13.218,13.323,2200000.0
2007-09-21 17:35:00,13.314,13.424,13.219,13.272,2300000.0
2007-09-21 17:40:00,13.268,13.398,13.224,13.345,2500000.0
2007-09-21 17:45:00,13.282,13.362,13.216,13.298,2400000.0
2007-09-21 17:50:00,13.312,13.324,13.165,13.255,2200000.0
2007-09-21 17:55:00,13.264,13.348,13.178,13.348,1850000.0
2007-09-21 18:00:00,13.314,13.363,13.182,13.248,2200000.0
2007-09-21 18:05:00,13.314,13.389,13.212,13.311,2700000.0
2007-09-21 18:10:00,13.329,13.396,13.25,13.344,2200000.0
2007-09-21 18:15:00,13.361,13.392,13.215,13.328,2100000.0
2007-09-21 18:20:00,13.279,13.391,13.243,13.279,2150000.0
2007-09-21 18:25:00,13.268,13.339,13.212,13.262,2050000.0
2007-09-21 18:30:00,13.341,13.387,13.222,13.28,2950000.0
2007-09-21 18:35:00,13.327,13.424,13.269,13.351,2000000.0
2007-09-21 18:40:00,13.362,13.426,13.237,13.348,1850000.0
2007-09-21 18:45:00,13.348,13.44,13.221,13.355,2200000.0
2007-09-21 18:50:00,13.33,13.414,13.255,13.345,2300000.0
2007-09-21 18:55:00,13.279,13.402,13.246,13.349,2000000.0
2007-09-21 19:00:00,13.303,13.442,13.245,13.395,1950000.0
2007-09-21 19:05:00,13.329,13.441,13.263,13.356,1650000.0
2007-09-21 19:10:00,13.406,13.503,13.322,13.386,2200000.0
2007-09-21 19:15:00,13.41,13.477,13.284,13.389,1750000.0
2007-09-21 19:20:00,13.43,13.521,13.304,13.354,1800000.0
2007-09-21 19:25:00,13.456,13.493,13.307,13.401,2150000.0
2007-09-21 19:30:00,13.364,13.506,13.329,13.457,2100000.0
2007-09-21 19:35:00,13.483,13.504,13.313,13.313,2000000.0
2007-09-21 19:40:00,13.335,13.482,13.32,13.439,1950000.0
2007-09-21 19:45:00,13.409,13.476,13.303,13.448,1750000.0
2007-09-21 19:50:00,13.452,13.473,13.302,13.473,1700000.0
2007-09-21 19:55:00,13.357,13.531,13.341,13.37,2250000.0
2007-09-21 20:00:00,13.383,13.524,13.333,13.339,1450000.0
2007-09-21 20:05:00,13.382,13.472,13.323,13.457,1050000.0
2007-09-21 20:10:00,13.371,13.488,13.316,13.365,1500000.0
2007-09-21 20:15:00,13.428,13.468,13.322,13.392,1200000.0
2007-09-21 20:20:00,13.398,13.494,13.349,13.467,1850000.0
2007-09-21 20:25:00,13.466,13.513,13.353,13.478,2050000.0
2007-09-21 20:30:00,13.448,13.47,13.276,13.414,1150000.0
2007-09-21 20:35:00,13.435,13.483,13.357,13.357,1150000.0
2007-09-21 20:40:00,13.392,13.487,13.363,13.472,950000.0
2007-09-21 20:45:00,13.443,13.494,13.333,13.348,1050000.0
2007-09-21 20:50:00,13.362,13.472,13.33,13.453,800000.0
2007-09-21 20:55:00,13.399,13.446,13.364,13.364,250000.0
2007-09-21 21:00:00,13.429,13.486,13.348,13.486,1100000.0
2007-09-21 21:05:00,13.345,13.423,13.345,13.419,300000.0
2007-09-21 21:10:00,13.347,13.492,13.343,13.391,350000.0
2007-09-21 21:15:00,13.386,13.508,13.335,13.433,800000.0
2007-09-21 21:20:00,13.339,13.469,13.339,13.381,750000.0
2007-09-21 21:25:00,13.403,13.497,13.346,13.348,850000.0
2007-09-21 21:30:00,13.426,13.495,13.348,13.395,550000.0
2007-09-21 21:40:00,13.402,13.498,13.358,13.358,1150000.0
2007-09-21 21:45:00,13.417,13.492,13.347,13.492,650000.0
2007-09-21 21:50:00,13.375,13.487,13.323,13.383,600000.0
2007-09-21 21:55:00,13.368,13.481,13.335,13.478,1400000.0
2007-09-21 22:00:00,13.396,13.471,13.323,13.471,850000.0
2007-09-21 22:05:00,13.443,13.456,13.323,13.323,500000.0
2007-09-21 22:10:00,13.333,13.466,13.333,13.333,150000.0
2007-09-21 22:15:00,13.384,13.426,13.322,13.426,300000.0
2007-09-21 22:20:00,13.482,13.482,13.365,13.38,450000.0
2007-09-21 22:25:00,13.398,13.489,13.398,13.46,350000.0
2007-09-21 22:30:00,13.469,13.487,13.331,13.385,550000.0
2007-09-21 22:35:00,13.38,13.482,13.38,13.482,100000.0
2007-09-21 22:40:00,13.472,13.479,13.37,13.479,250000.0
2007-09-21 22:45:00,13.379,13.481,13.349,13.419,450000.0
2007-09-21 22:50:00,13.457,13.463,13.343,13.343,400000.0
2007-09-21 22:55:00,13.489,13.489,13.385,13.385,150000.0
2007-09-23 23:00:00,13.492,13.492,13.375,13.375,300000.0
2007-09-23 23:10:00,13.492,13.492,13.39,13.39,150000.0
2007-09-23 23:20:00,13.492,13.492,13.386,13.486,250000.0
2007-09-23 23:25:00,13.493,13.493,13.395,13.395,150000.0
2007-09-23 23:30:00,13.39,13.503,13.39,13.405,250000.0
2007-09-23 23:40:00,13.492,13.492,13.39,13.39,150000.0
2007-09-23 23:45:00,13.479,13.479,13.369,13.369,150000.0
2007-09-23 23:50:00,13.492,13.492,13.39,13.39,150000.0
2007-09-23 23:55:00,13.42,13.462,13.344,13.462,450000.0
2007-09-24 00:00:00,13.459,13.459,13.408,13.409,250000.0
2007-09-24 00:10:00,13.492,13.492,13.39,13.39,150000.0
2007-09-24 00:15:00,13.481,13.481,13.296,13.296,200000.0
2007-09-24 00:20:00,13.381,13.388,13.284,13.302,600000.0
2007-09-24 00:25:00,13.296,13.333,13.296,13.333,350000.0
2007-09-24 00:30:00,13.415,13.415,13.273,13.379,600000.0
2007-09-24 00:35:00,13.292,13.406,13.273,13.286,500000.0
2007-09-24 00:40:00,13.399,13.399,13.207,13.328,1450000.0
2007-09-24 00:50:00,13.379,13.42,13.298,13.375,850000.0
2007-09-24 00:55:00,13.413,13.416,13.313,13.313,500000.0
2007-09-24 01:00:00,13.452,13.452,13.302,13.428,500000.0
2007-09-24 01:05:00,13.455,13.455,13.335,13.335,300000.0
2007-09-24 01:10:00,13.452,13.482,13.35,13.38,300000.0
2007-09-24 01:15:00,13.483,13.483,13.384,13.384,150000.0
2007-09-24 01:20:00,13.313,13.419,13.298,13.36,400000.0
2007-09-24 01:25:00,13.406,13.464,13.335,13.35,550000.0
2007-09-24 01:30:00,13.43,13.462,13.35,13.35,400000.0
2007-09-24 01:35:00,13.364,13.463,13.328,13.331,1000000.0
2007-09-24 01:40:00,13.343,13.463,13.336,13.462,900000.0
2007-09-24 01:45:00,13.385,13.419,13.313,13.419,500000.0
2007-09-24 01:50:00,13.434,13.452,13.312,13.452,1050000.0
2007-09-24 01:55:00,13.388,13.422,13.32,13.415,450000.0
2007-09-24 02:00:00,13.452,13.452,13.335,13.335,300000.0
2007-09-24 02:05:00,13.453,13.453,13.347,13.448,350000.0
2007-09-24 02:10:00,13.34,13.454,13.34,13.366,300000.0
2007-09-24 02:15:00,13.469,13.469,13.354,13.404,200000.0
2007-09-24 02:20:00,13.381,13.469,13.333,13.421,1200000.0
2007-09-24 02:25:00,13.424,13.466,13.333,13.434,650000.0
2007-09-24 02:30:00,13.359,13.472,13.359,13.37,350000.0
2007-09-24 02:35:00,13.415,13.449,13.343,13.439,500000.0
2007-09-24 02:40:00,13.384,13.481,13.346,13.398,1150000.0
2007-09-24 02:45:00,13.43,13.514,13.368,13.487,800000.0
2007-09-24 02:50:00,13.487,13.506,13.387,13.466,700000.0
2007-09-24 02:55:00,13.512,13.512,13.41,13.41,150000.0
2007-09-24 03:00:00,13.522,13.552,13.42,13.45,300000.0
2007-09-24 03:05:00,13.563,13.563,13.465,13.465,150000.0
2007-09-24 03:10:00,13.389,13.542,13.387,13.44,250000.0
2007-09-24 03:20:00,13.556,13.562,13.456,13.562,250000.0
2007-09-24 03:25:00,13.552,13.558,13.44,13.44,350000.0
2007-09-24 03:30:00,13.552,13.556,13.45,13.466,550000.0
2007-09-24 03:35:00,13.403,13.536,13.403,13.423,450000.0
2007-09-24 03:40:00,13.466,13.542,13.403,13.494,550000.0
2007-09-24 03:45:00,13.553,13.553,13.413,13.519,600000.0
2007-09-24 03:50:00,13.413,13.529,13.413,13.423,250000.0
2007-09-24 03:55:00,13.552,13.583,13.42,13.44,800000.0
2007-09-24 04:00:00,13.526,13.552,13.45,13.45,250000.0
2007-09-24 04:05:00,13.538,13.538,13.43,13.43,200000.0
2007-09-24 04:10:00,13.552,13.552,13.44,13.45,400000.0
2007-09-24 04:20:00,13.552,13.552,13.447,13.45,400000.0
2007-09-24 04:25:00,13.46,13.562,13.46,13.562,100000.0
2007-09-24 04:30:00,13.562,13.562,13.428,13.55,600000.0
2007-09-24 04:35:00,13.551,13.562,13.426,13.466,650000.0
2007-09-24 04:40:00,13.535,13.547,13.423,13.516,900000.0
2007-09-24 04:50:00,13.572,13.572,13.47,13.47,150000.0
2007-09-24 05:00:00,13.576,13.576,13.46,13.572,250000.0
2007-09-24 05:05:00,13.474,13.481,13.474,13.481,100000.0
2007-09-24 05:10:00,13.467,13.564,13.449,13.564,450000.0
2007-09-24 05:15:00,13.562,13.562,13.562,13.562,50000.0
2007-09-24 05:20:00,13.562,13.562,13.415,13.532,600000.0
2007-09-24 05:30:00,13.469,13.558,13.45,13.45,400000.0
2007-09-24 05:40:00,13.413,13.556,13.413,13.469,750000.0
2007-09-24 05:45:00,13.552,13.556,13.408,13.454,550000.0
2007-09-24 05:50:00,13.44,13.451,13.44,13.451,150000.0
2007-09-24 05:55:00,13.582,13.582,13.48,13.48,150000.0
2007-09-24 06:00:00,13.562,13.562,13.46,13.46,150000.0
2007-09-24 06:05:00,13.496,13.536,13.416,13.49,1350000.0
2007-09-24 06:10:00,13.499,13.543,13.397,13.532,1200000.0
2007-09-24 06:15:00,13.532,13.532,13.399,13.441,650000.0
2007-09-24 06:20:00,13.548,13.574,13.438,13.489,550000.0
2007-09-24 06:25:00,13.418,13.55,13.404,13.505,500000.0
2007-09-24 06:30:00,13.541,13.571,13.382,13.511,1600000.0
2007-09-24 06:35:00,13.529,13.534,13.398,13.449,650000.0
2007-09-24 06:40:00,13.449,13.56,13.449,13.544,1250000.0
2007-09-24 06:45:00,13.522,13.549,13.425,13.505,700000.0
2007-09-24 06:50:00,13.53,13.532,13.344,13.495,700000.0
2007-09-24 06:55:00,13.407,13.523,13.38,13.419,950000.0
2007-09-24 07:00:00,13.527,13.552,13.385,13.417,900000.0
2007-09-24 07:05:00,13.533,13.587,13.39,13.438,1950000.0
2007-09-24 07:10:00,13.501,13.528,13.405,13.524,900000.0
2007-09-24 07:15:00,13.532,13.55,13.39,13.478,1350000.0
2007-09-24 07:20:00,13.431,13.597,13.426,13.532,1050000.0
2007-09-24 07:25:00,13.465,13.543,13.393,13.417,1250000.0
2007-09-24 07:30:00,13.448,13.532,13.39,13.398,1200000.0
2007-09-24 07:35:00,13.431,13.552,13.4,13.498,1300000.0
2007-09-24 07:40:00,13.501,13.55,13.423,13.47,1300000.0
2007-09-24 07:45:00,13.442,13.572,13.427,13.572,1850000.0
2007-09-24 07:50:00,13.505,13.554,13.404,13.47,1650000.0
2007-09-24 07:55:00,13.472,13.564,13.386,13.51,1700000.0
2007-09-24 08:00:00,13.534,13.563,13.403,13.554,1950000.0
2007-09-24 08:05:00,13.516,13.554,13.411,13.459,1350000.0
2007-09-24 08:10:00,13.549,13.622,13.4,13.437,2050000.0
2007-09-24 08:15:00,13.487,13.541,13.391,13.418,2300000.0
2007-09-24 08:20:00,13.47,13.543,13.401,13.537,2100000.0
2007-09-24 08:25:00,13.494,13.544,13.378,13.388,1800000.0
2007-09-24 08:30:00,13.398,13.597,13.366,13.534,1650000.0
2007-09-24 08:35:00,13.454,13.534,13.401,13.435,2150000.0
2007-09-24 08:40:00,13.469,13.555,13.39,13.533,2000000.0
2007-09-24 08:45:00,13.467,13.523,13.381,13.495,1950000.0
2007-09-24 08:50:00,13.442,13.522,13.368,13.368,1150000.0
2007-09-24 08:55:00,13.443,13.502,13.361,13.421,1800000.0
2007-09-24 09:00:00,13.447,13.489,13.348,13.404,1600000.0
2007-09-24 09:05:00,13.458,13.479,13.306,13.447,1800000.0
2007-09-24 09:10:00,13.437,13.496,13.349,13.363,1250000.0
2007-09-24 09:15:00,13.434,13.486,13.353,13.454,400000.0
2007-09-24 09:20:00,13.466,13.505,13.327,13.463,1900000.0
2007-09-24 09:25:00,13.426,13.534,13.36,13.534,1800000.0
2007-09-24 09:30:00,13.486,13.523,13.379,13.419,1650000.0
2007-09-24 09:35:00,13.463,13.58,13.376,13.498,2350000.0
2007-09-24 09:40:00,13.398,13.513,13.336,13.43,2400000.0
2007-09-24 09:45:00,13.459,13.531,13.368,13.428,1700000.0
2007-09-24 09:50:00,13.452,13.551,13.368,13.443,1850000.0
2007-09-24 09:55:00,13.528,13.543,13.396,13.537,1950000.0
2007-09-24 10:00:00,13.538,13.559,13.409,13.55,2250000.0
2007-09-24 10:05:00,13.468,13.552,13.397,13.523,2400000.0
2007-09-24 10:10:00,13.477,13.576,13.428,13.564,2100000.0
2007-09-24 10:15:00,13.531,13.58,13.402,13.557,1950000.0
2007-09-24 10:20:00,13.451,13.553,13.398,13.499,2250000.0
2007-09-24 10:25:00,13.44,13.584,13.418,13.526,2400000.0
2007-09-24 10:30:00,13.509,13.572,13.397,13.51,2100000.0
2007-09-24 10:35:00,13.431,13.55,13.4,13.4,2200000.0
2007-09-24 10:40:00,13.464,13.571,13.402,13.46,1950000.0
2007-09-24 10:45:00,13.558,13.575,13.354,13.559,1950000.0
2007-09-24 10:50:00,13.51,13.579,13.41,13.45,2350000.0
2007-09-24 10:55:00,13.498,13.563,13.365,13.414,2400000.0
2007-09-24 11:00:00,13.441,13.562,13.388,13.505,2400000.0
2007-09-24 11:05:00,13.528,13.577,13.375,13.485,2350000.0
2007-09-24 11:10:00,13.398,13.528,13.379,13.507,2000000.0
2007-09-24 11:15:00,13.439,13.57,13.389,13.55,1700000.0
2007-09-24 11:20:00,13.53,13.534,13.391,13.493,2300000.0
2007-09-24 11:25:00,13.428,13.557,13.388,13.473,1950000.0
2007-09-24 11:30:00,13.474,13.582,13.408,13.499,2300000.0
2007-09-24 11:35:00,13.502,13.552,13.397,13.458,1750000.0
2007-09-24 11:40:00,13.481,13.568,13.398,13.497,2200000.0
2007-09-24 11:45:00,13.422,13.558,13.403,13.49,2250000.0
2007-09-24 11:50:00,13.488,13.534,13.376,13.528,2300000.0
2007-09-24 11:55:00,13.474,13.534,13.405,13.462,1500000.0
2007-09-24 12:00:00,13.496,13.534,13.404,13.523,2250000.0
2007-09-24 12:05:00,13.513,13.554,13.417,13.486,1850000.0
2007-09-24 12:10:00,13.533,13.587,13.404,13.56,2200000.0
2007-09-24 12:15:00,13.48,13.548,13.404,13.445,2100000.0
2007-09-24 12:20:00,13.488,13.599,13.405,13.538,2350000.0
2007-09-24 12:25:00,13.562,13.567,13.412,13.541,2500000.0
2007-09-24 12:30:00,13.504,13.568,13.426,13.472,1950000.0
2007-09-24 12:35:00,13.561,13.615,13.417,13.546,2300000.0
2007-09-24 12:40:00,13.506,13.563,13.43,13.451,2050000.0
2007-09-24 12:45:00,13.477,13.571,13.391,13.458,2300000.0
2007-09-24 12:50:00,13.489,13.607,13.449,13.531,2200000.0
2007-09-24 12:55:00,13.454,13.633,13.454,13.525,1950000.0
2007-09-24 13:00:00,13.61,13.61,13.42,13.482,2050000.0
2007-09-24 13:05:00,13.496,13.628,13.462,13.529,2250000.0
2007-09-24 13:10:00,13.587,13.644,13.457,13.63,2250000.0
2007-09-24 13:15:00,13.551,13.655,13.486,13.543,2000000.0
2007-09-24 13:20:00,13.562,13.685,13.497,13.685,2050000.0
2007-09-24 13:25:00,13.661,13.678,13.525,13.623,2100000.0
2007-09-24 13:30:00,13.575,13.678,13.511,13.557,2250000.0
2007-09-24 13:35:00,13.618,13.697,13.495,13.603,2100000.0
2007-09-24 13:40:00,13.607,13.69,13.503,13.537,1900000.0
2007-09-24 13:45:00,13.507,13.656,13.468,13.598,1950000.0
2007-09-24 13:50:00,13.587,13.647,13.502,13.62,2250000.0
2007-09-24 13:55:00,13.592,13.67,13.518,13.661,1950000.0
2007-09-24 14:00:00,13.611,13.688,13.507,13.679,1750000.0
2007-09-24 14:05:00,13.651,13.712,13.512,13.546,2250000.0
2007-09-24 14:10:00,13.518,13.635,13.464,13.501,1900000.0
2007-09-24 14:15:00,13.49,13.642,13.464,13.627,2200000.0
2007-09-24 14:20:00,13.535,13.622,13.428,13.483,2100000.0
2007-09-24 14:25:00,13.484,13.617,13.425,13.466,2000000.0
2007-09-24 14:30:00,13.538,13.622,13.443,13.477,2050000.0
2007-09-24 14:35:00,13.572,13.583,13.424,13.54,2300000.0
2007-09-24 14:40:00,13.582,13.599,13.434,13.555,2250000.0
2007-09-24 14:45:00,13.55,13.623,13.394,13.433,2000000.0
2007-09-24 14:50:00,13.51,13.612,13.438,13.583,2150000.0
2007-09-24 14:55:00,13.537,13.6,13.425,13.586,2200000.0
2007-09-24 15:00:00,13.499,13.609,13.453,13.521,2250000.0
2007-09-24 15:05:00,13.49,13.615,13.437,13.458,2100000.0
2007-09-24 15:10:00,13.498,13.594,13.422,13.444,1900000.0
2007-09-24 15:15:00,13.461,13.594,13.398,13.427,2150000.0
2007-09-24 15:20:00,13.471,13.535,13.407,13.511,2200000.0
2007-09-24 15:25:00,13.526,13.558,13.36,13.393,2250000.0
2007-09-24 15:30:00,13.457,13.506,13.358,13.506,2300000.0
2007-09-24 15:35:00,13.48,13.536,13.348,13.48,2300000.0
2007-09-24 15:40:00,13.373,13.539,13.355,13.491,2050000.0
2007-09-24 15:45:00,13.411,13.52,13.335,13.483,1850000.0
2007-09-24 15:50:00,13.474,13.474,13.3,13.408,2350000.0
2007-09-24 15:55:00,13.35,13.481,13.296,13.347,2250000.0
2007-09-24 16:00:00,13.386,13.462,13.25,13.421,2500000.0
2007-09-24 16:05:00,13.447,13.497,13.316,13.474,2150000.0
2007-09-24 16:10:00,13.438,13.495,13.367,13.424,2100000.0
2007-09-24 16:15:00,13.389,13.517,13.327,13.482,2200000.0
2007-09-24 16:20:00,13.5,13.54,13.364,13.414,2150000.0
2007-09-24 16:25:00,13.484,13.534,13.357,13.449,2250000.0
2007-09-24 16:30:00,13.396,13.535,13.38,13.532,2350000.0
2007-09-24 16:35:00,13.47,13.533,13.35,13.527,2150000.0
2007-09-24 16:40:00,13.471,13.549,13.355,13.529,2250000.0
2007-09-24 16:45:00,13.414,13.562,13.328,13.384,2500000.0
2007-09-24 16:50:00,13.493,13.557,13.33,13.438,2250000.0
2007-09-24 16:55:00,13.497,13.533,13.374,13.412,2300000.0
2007-09-24 17:00:00,13.433,13.493,13.347,13.425,2000000.0
2007-09-24 17:05:00,13.481,13.516,13.301,13.339,2100000.0
2007-09-24 17:10:00,13.484,13.518,13.334,13.456,2500000.0
2007-09-24 17:15:00,13.314,13.451,13.262,13.341,2100000.0
2007-09-24 17:20:00,13.309,13.41,13.23,13.41,2100000.0
2007-09-24 17:25:00,13.418,13.462,13.284,13.442,2650000.0
2007-09-24 17:30:00,13.287,13.472,13.253,13.283,2100000.0
2007-09-24 17:35:00,13.339,13.437,13.269,13.305,2150000.0
2007-09-24 17:40:00,13.284,13.419,13.264,13.4,2350000.0
2007-09-24 17:45:00,13.353,13.454,13.232,13.38,2250000.0
2007-09-24 17:50:00,13.355,13.439,13.273,13.373,2200000.0
2007-09-24 17:55:00,13.343,13.455,13.291,13.43,2000000.0
2007-09-24 18:00:00,13.41,13.487,13.308,13.351,2200000.0
2007-09-24 18:05:00,13.428,13.462,13.303,13.376,2700000.0
2007-09-24 18:10:00,13.41,13.476,13.272,13.397,2200000.0
2007-09-24 18:15:00,13.44,13.468,13.291,13.413,2100000.0
2007-09-24 18:20:00,13.328,13.513,13.299,13.41,2150000.0
2007-09-24 18:25:00,13.369,13.491,13.332,13.413,2050000.0
2007-09-24 18:30:00,13.437,13.535,13.337,13.341,3200000.0
2007-09-24 18:35:00,13.398,13.473,13.327,13.404,2000000.0
2007-09-24 18:40:00,13.394,13.47,13.297,13.437,2400000.0
2007-09-24 18:45:00,13.371,13.514,13.276,13.438,2200000.0
2007-09-24 18:50:00,13.415,13.465,13.289,13.418,2300000.0
2007-09-24 18:55:00,13.335,13.462,13.3,13.393,2100000.0
2007-09-24 19:00:00,13.377,13.469,13.319,13.411,1950000.0
2007-09-24 19:05:00,13.366,13.482,13.287,13.356,1750000.0
2007-09-24 19:10:00,13.428,13.517,13.318,13.382,2300000.0
2007-09-24 19:15:00,13.42,13.505,13.329,13.423,1750000.0
2007-09-24 19:20:00,13.461,13.479,13.324,13.371,1800000.0
2007-09-24 19:25:00,13.442,13.53,13.3,13.407,1900000.0
2007-09-24 19:30:00,13.374,13.485,13.312,13.379,1750000.0
2007-09-24 19:35:00,13.46,13.578,13.31,13.429,1700000.0
2007-09-24 19:40:00,13.367,13.484,13.344,13.443,1550000.0
2007-09-24 19:45:00,13.409,13.471,13.303,13.448,1500000.0
2007-09-24 19:50:00,13.475,13.514,13.353,13.468,1950000.0
2007-09-24 19:55:00,13.451,13.473,13.258,13.32,1800000.0
2007-09-24 20:00:00,13.379,13.44,13.317,13.337,950000.0
2007-09-24 20:05:00,13.415,13.464,13.333,13.438,1000000.0
2007-09-24 20:10:00,13.353,13.452,13.301,13.33,1350000.0
2007-09-24 20:15:00,13.411,13.444,13.306,13.408,1400000.0
2007-09-24 20:20:00,13.436,13.457,13.308,13.404,900000.0
2007-09-24 20:25:00,13.39,13.432,13.308,13.33,1100000.0
2007-09-24 20:30:00,13.452,13.452,13.306,13.406,900000.0
2007-09-24 20:35:00,13.372,13.454,13.312,13.398,1400000.0
2007-09-24 20:40:00,13.33,13.479,13.33,13.411,950000.0
2007-09-24 20:45:00,13.403,13.421,13.299,13.338,1100000.0
2007-09-24 20:50:00,13.313,13.424,13.298,13.403,700000.0
2007-09-24 20:55:00,13.5,13.5,13.358,13.39,300000.0
2007-09-24 21:00:00,13.395,13.452,13.274,13.416,1650000.0
2007-09-24 21:05:00,13.303,13.452,13.298,13.379,700000.0
2007-09-24 21:10:00,13.297,13.531,13.293,13.531,450000.0
2007-09-24 21:20:00,13.299,13.458,13.299,13.347,950000.0
2007-09-24 21:25:00,13.452,13.452,13.327,13.354,400000.0
2007-09-24 21:30:00,13.367,13.526,13.296,13.401,800000.0
2007-09-24 21:35:00,13.491,13.496,13.303,13.303,700000.0
2007-09-24 21:40:00,13.421,13.428,13.277,13.295,750000.0
2007-09-24 21:45:00,13.436,13.441,13.313,13.441,900000.0
2007-09-24 21:50:00,13.317,13.434,13.281,13.326,500000.0
2007-09-24 21:55:00,13.34,13.449,13.304,13.399,1750000.0
2007-09-24 22:00:00,13.387,13.449,13.328,13.343,550000.0
2007-09-24 22:05:00,13.333,13.333,13.333,13.333,50000.0
2007-09-24 22:10:00,13.446,13.446,13.313,13.34,450000.0
2007-09-24 22:15:00,13.388,13.423,13.33,13.423,300000.0
2007-09-24 22:20:00,13.451,13.462,13.345,13.36,300000.0
2007-09-24 22:25:00,13.385,13.427,13.313,13.417,650000.0
2007-09-24 22:30:00,13.449,13.453,13.311,13.35,750000.0
2007-09-24 22:35:00,13.424,13.454,13.313,13.449,450000.0
2007-09-24 22:40:00,13.303,13.419,13.303,13.313,250000.0
2007-09-24 22:45:00,13.432,13.486,13.308,13.414,950000.0
2007-09-24 22:50:00,13.365,13.442,13.34,13.34,200000.0
2007-09-24 22:55:00,13.329,13.409,13.32,13.351,400000.0
2007-09-24 23:00:00,13.389,13.432,13.32,13.33,250000.0
2007-09-24 23:05:00,13.532,13.532,13.288,13.377,600000.0
2007-09-24 23:10:00,13.367,13.401,13.273,13.401,800000.0
2007-09-24 23:15:00,13.424,13.534,13.31,13.31,400000.0
2007-09-24 23:20:00,13.422,13.432,13.32,13.422,400000.0
2007-09-24 23:30:00,13.422,13.53,13.32,13.424,300000.0
2007-09-24 23:40:00,13.422,13.551,13.32,13.435,550000.0
2007-09-24 23:45:00,13.521,13.521,13.416,13.416,150000.0
2007-09-24 23:50:00,13.422,13.543,13.32,13.444,300000.0
2007-09-24 23:55:00,13.53,13.53,13.425,13.425,150000.0
2007-09-25 00:00:00,13.422,13.427,13.32,13.423,500000.0
2007-09-25 00:05:00,13.43,13.43,13.32,13.422,250000.0
2007-09-25 00:10:00,13.422,13.422,13.32,13.32,150000.0
2007-09-25 00:15:00,13.423,13.423,13.315,13.315,150000.0
2007-09-25 00:20:00,13.422,13.529,13.32,13.436,350000.0
2007-09-25 00:25:00,13.529,13.529,13.424,13.424,150000.0
2007-09-25 00:30:00,13.329,13.543,13.329,13.445,250000.0
2007-09-25 00:35:00,13.421,13.421,13.288,13.332,250000.0
2007-09-25 00:40:00,13.429,13.447,13.306,13.343,1400000.0
2007-09-25 00:45:00,13.424,13.424,13.345,13.345,100000.0
2007-09-25 00:50:00,13.412,13.517,13.31,13.506,600000.0
2007-09-25 00:55:00,13.521,13.521,13.326,13.426,250000.0
2007-09-25 01:00:00,13.422,13.533,13.32,13.434,300000.0
2007-09-25 01:05:00,13.414,13.414,13.307,13.307,150000.0
2007-09-25 01:10:00,13.412,13.526,13.31,13.526,400000.0
2007-09-25 01:15:00,13.424,13.427,13.325,13.427,250000.0
2007-09-25 01:20:00,13.273,13.379,13.258,13.32,400000.0
2007-09-25 01:25:00,13.432,13.432,13.288,13.396,650000.0
2007-09-25 01:30:00,13.385,13.431,13.283,13.283,700000.0
2007-09-25 01:35:00,13.317,13.444,13.265,13.388,1200000.0
2007-09-25 01:40:00,13.313,13.424,13.306,13.424,650000.0
2007-09-25 01:45:00,13.398,13.475,13.316,13.433,600000.0
2007-09-25 01:50:00,13.414,13.474,13.314,13.449,1100000.0
2007-09-25 01:55:00,13.458,13.458,13.409,13.409,450000.0
2007-09-25 02:00:00,13.44,13.452,13.311,13.442,850000.0
2007-09-25 02:05:00,13.351,13.411,13.351,13.411,150000.0
2007-09-25 02:10:00,13.358,13.494,13.308,13.308,1250000.0
2007-09-25 02:15:00,13.377,13.447,13.324,13.374,400000.0
2007-09-25 02:20:00,13.351,13.439,13.325,13.354,500000.0
2007-09-25 02:25:00,13.349,13.413,13.273,13.374,800000.0
2007-09-25 02:30:00,13.268,13.474,13.268,13.323,1350000.0
2007-09-25 02:35:00,13.372,13.417,13.309,13.411,1200000.0
2007-09-25 02:40:00,13.331,13.42,13.291,13.384,750000.0
2007-09-25 02:45:00,13.441,13.531,13.293,13.385,1250000.0
2007-09-25 02:50:00,13.366,13.424,13.305,13.366,1150000.0
2007-09-25 02:55:00,13.406,13.412,13.334,13.37,450000.0
2007-09-25 03:00:00,13.257,13.396,13.248,13.367,750000.0
2007-09-25 03:05:00,13.288,13.389,13.252,13.38,1300000.0
2007-09-25 03:10:00,13.273,13.407,13.267,13.305,700000.0
2007-09-25 03:15:00,13.531,13.531,13.333,13.336,600000.0
2007-09-25 03:20:00,13.391,13.427,13.32,13.32,400000.0
2007-09-25 03:25:00,13.324,13.409,13.284,13.383,1050000.0
2007-09-25 03:30:00,13.389,13.389,13.327,13.389,200000.0
2007-09-25 03:35:00,13.379,13.379,13.268,13.374,550000.0
2007-09-25 03:40:00,13.329,13.343,13.328,13.343,150000.0
2007-09-25 03:45:00,13.412,13.412,13.264,13.382,800000.0
2007-09-25 03:50:00,13.338,13.412,13.305,13.407,350000.0
2007-09-25 03:55:00,13.364,13.389,13.304,13.304,150000.0
2007-09-25 04:00:00,13.43,13.43,13.318,13.318,150000.0
2007-09-25 04:05:00,13.543,13.543,13.288,13.301,700000.0
2007-09-25 04:10:00,13.326,13.438,13.305,13.305,350000.0
2007-09-25 04:15:00,13.412,13.412,13.31,13.31,150000.0
2007-09-25 04:20:00,13.435,13.435,13.315,13.422,400000.0
2007-09-25 04:25:00,13.323,13.439,13.32,13.439,450000.0
2007-09-25 04:30:00,13.422,13.422,13.273,13.364,700000.0
2007-09-25 04:35:00,13.359,13.391,13.289,13.391,450000.0
2007-09-25 04:40:00,13.389,13.389,13.389,13.389,100000.0
2007-09-25 04:45:00,13.448,13.53,13.284,13.383,650000.0
2007-09-25 04:50:00,13.288,13.373,13.288,13.366,150000.0
2007-09-25 04:55:00,13.345,13.382,13.265,13.382,450000.0
2007-09-25 05:00:00,13.38,13.387,13.273,13.379,450000.0
2007-09-25 05:10:00,13.327,13.53,13.309,13.424,600000.0
2007-09-25 05:15:00,13.27,13.419,13.27,13.419,150000.0
2007-09-25 05:20:00,13.422,13.422,13.303,13.409,600000.0
2007-09-25 05:25:00,13.375,13.421,13.263,13.404,1200000.0
2007-09-25 05:30:00,13.309,13.589,13.276,13.363,1100000.0
2007-09-25 05:35:00,13.323,13.412,13.232,13.302,700000.0
2007-09-25 05:40:00,13.263,13.554,13.263,13.443,750000.0
2007-09-25 05:45:00,13.319,13.402,13.251,13.306,1100000.0
2007-09-25 05:50:00,13.357,13.417,13.278,13.279,600000.0
2007-09-25 05:55:00,13.392,13.392,13.29,13.29,150000.0
2007-09-25 06:00:00,13.352,13.393,13.221,13.279,800000.0
2007-09-25 06:05:00,13.48,13.48,13.256,13.325,1100000.0
2007-09-25 06:10:00,13.319,13.373,13.237,13.237,1050000.0
2007-09-25 06:15:00,13.368,13.368,13.219,13.277,650000.0
2007-09-25 06:20:00,13.379,13.393,13.258,13.387,850000.0
2007-09-25 06:25:00,13.288,13.395,13.233,13.339,550000.0
2007-09-25 06:30:00,13.32,13.414,13.235,13.337,2000000.0
2007-09-25 06:35:00,13.302,13.389,13.253,13.377,1050000.0
2007-09-25 06:40:00,13.396,13.396,13.286,13.286,1100000.0
2007-09-25 06:45:00,13.342,13.423,13.28,13.371,1400000.0
2007-09-25 06:50:00,13.372,13.403,13.203,13.267,1150000.0
2007-09-25 06:55:00,13.267,13.405,13.249,13.351,2150000.0
2007-09-25 07:00:00,13.3,13.405,13.241,13.275,1050000.0
2007-09-25 07:05:00,13.403,13.413,13.209,13.274,1950000.0
2007-09-25 07:10:00,13.335,13.39,13.23,13.23,1250000.0
2007-09-25 07:15:00,13.274,13.538,13.215,13.318,1400000.0
2007-09-25 07:20:00,13.272,13.425,13.246,13.381,1200000.0
2007-09-25 07:25:00,13.293,13.383,13.226,13.267,1400000.0
2007-09-25 07:30:00,13.32,13.398,13.244,13.244,1200000.0
2007-09-25 07:35:00,13.264,13.383,13.239,13.358,950000.0
2007-09-25 07:40:00,13.278,13.38,13.263,13.298,1300000.0
2007-09-25 07:45:00,13.272,13.396,13.238,13.387,1400000.0
2007-09-25 07:50:00,13.332,13.411,13.236,13.295,2000000.0
2007-09-25 07:55:00,13.341,13.383,13.243,13.383,1350000.0
2007-09-25 08:00:00,13.36,13.421,13.247,13.364,1950000.0
2007-09-25 08:05:00,13.326,13.396,13.221,13.276,1700000.0
2007-09-25 08:10:00,13.368,13.375,13.226,13.251,2050000.0
2007-09-25 08:15:00,13.305,13.39,13.221,13.238,2300000.0
2007-09-25 08:20:00,13.313,13.378,13.191,13.352,2100000.0
2007-09-25 08:25:00,13.278,13.314,13.144,13.158,2350000.0
2007-09-25 08:30:00,13.161,13.329,13.135,13.288,1450000.0
2007-09-25 08:35:00,13.328,13.336,13.17,13.209,1800000.0
2007-09-25 08:40:00,13.237,13.352,13.142,13.323,2150000.0
2007-09-25 08:45:00,13.301,13.328,13.179,13.328,1950000.0
2007-09-25 08:50:00,13.273,13.384,13.22,13.296,2100000.0
2007-09-25 08:55:00,13.273,13.374,13.191,13.297,2050000.0
2007-09-25 09:00:00,13.237,13.36,13.173,13.246,1000000.0
2007-09-25 09:05:00,13.311,13.374,13.206,13.268,2200000.0
2007-09-25 09:10:00,13.288,13.375,13.201,13.339,1900000.0
2007-09-25 09:15:00,13.311,13.331,13.15,13.178,2300000.0
2007-09-25 09:20:00,13.234,13.334,13.111,13.268,2300000.0
2007-09-25 09:25:00,13.243,13.307,13.099,13.293,2150000.0
2007-09-25 09:30:00,13.278,13.349,13.153,13.209,2000000.0
2007-09-25 09:35:00,13.262,13.332,13.142,13.282,2350000.0
2007-09-25 09:40:00,13.219,13.335,13.106,13.202,2400000.0
2007-09-25 09:45:00,13.224,13.293,13.127,13.137,2100000.0
2007-09-25 09:50:00,13.187,13.263,13.118,13.177,1850000.0
2007-09-25 09:55:00,13.299,13.299,13.146,13.277,2200000.0
2007-09-25 10:00:00,13.272,13.286,13.104,13.274,2200000.0
2007-09-25 10:05:00,13.176,13.305,13.132,13.274,2400000.0
2007-09-25 10:10:00,13.237,13.323,13.181,13.315,2100000.0
2007-09-25 10:15:00,13.324,13.327,13.128,13.313,1950000.0
2007-09-25 10:20:00,13.229,13.332,13.172,13.303,2250000.0
2007-09-25 10:25:00,13.231,13.353,13.198,13.3,2400000.0
2007-09-25 10:30:00,13.306,13.357,13.19,13.322,2100000.0
2007-09-25 10:35:00,13.245,13.36,13.15,13.15,2200000.0
2007-09-25 10:40:00,13.23,13.362,13.183,13.281,1950000.0
2007-09-25 10:45:00,13.376,13.426,13.212,13.362,1950000.0
2007-09-25 10:50:00,13.314,13.4,13.177,13.287,2350000.0
2007-09-25 10:55:00,13.334,13.391,13.18,13.18,2400000.0
2007-09-25 11:00:00,13.244,13.355,13.181,13.318,2400000.0
2007-09-25 11:05:00,13.348,13.383,13.173,13.307,2350000.0
2007-09-25 11:10:00,13.209,13.374,13.209,13.346,2000000.0
2007-09-25 11:15:00,13.283,13.368,13.155,13.337,2050000.0
2007-09-25 11:20:00,13.326,13.345,13.171,13.291,2300000.0
2007-09-25 11:25:00,13.291,13.359,13.218,13.272,2100000.0
2007-09-25 11:30:00,13.269,13.365,13.19,13.289,2300000.0
2007-09-25 11:35:00,13.292,13.349,13.187,13.225,2150000.0
2007-09-25 11:40:00,13.255,13.399,13.204,13.334,2200000.0
2007-09-25 11:45:00,13.251,13.378,13.212,13.302,2250000.0
2007-09-25 11:50:00,13.288,13.41,13.212,13.353,2300000.0
2007-09-25 11:55:00,13.299,13.37,13.214,13.28,1600000.0
2007-09-25 12:00:00,13.293,13.346,13.199,13.341,2600000.0
2007-09-25 12:05:00,13.312,13.354,13.198,13.254,1850000.0
2007-09-25 12:10:00,13.3,13.341,13.133,13.304,2200000.0
2007-09-25 12:15:00,13.227,13.3,13.151,13.185,2100000.0
2007-09-25 12:20:00,13.234,13.331,13.158,13.276,2350000.0
2007-09-25 12:25:00,13.325,13.354,13.135,13.309,2500000.0
2007-09-25 12:30:00,13.281,13.32,13.173,13.212,1950000.0
2007-09-25 12:35:00,13.311,13.318,13.147,13.263,2300000.0
2007-09-25 12:40:00,13.269,13.322,13.134,13.162,2050000.0
2007-09-25 12:45:00,13.239,13.366,13.159,13.204,2300000.0
2007-09-25 12:50:00,13.181,13.325,13.156,13.228,2200000.0
2007-09-25 12:55:00,13.167,13.282,13.138,13.17,1950000.0
2007-09-25 13:00:00,13.253,13.264,13.087,13.133,2050000.0
2007-09-25 13:05:00,13.126,13.302,13.107,13.195,2250000.0
2007-09-25 13:10:00,13.21,13.27,13.046,13.237,2250000.0
2007-09-25 13:15:00,13.114,13.223,13.059,13.132,2000000.0
2007-09-25 13:20:00,13.106,13.272,13.072,13.272,2050000.0
2007-09-25 13:25:00,13.251,13.257,13.099,13.198,2100000.0
2007-09-25 13:30:00,13.15,13.283,13.113,13.145,2250000.0
2007-09-25 13:35:00,13.247,13.28,13.113,13.228,2100000.0
2007-09-25 13:40:00,13.223,13.266,13.12,13.19,1900000.0
2007-09-25 13:45:00,13.186,13.325,13.143,13.259,1950000.0
2007-09-25 13:50:00,13.226,13.309,13.134,13.275,2250000.0
2007-09-25 13:55:00,13.234,13.3,13.159,13.3,1950000.0
2007-09-25 14:00:00,13.227,13.306,13.146,13.306,1750000.0
2007-09-25 14:05:00,13.299,13.352,13.154,13.217,2250000.0
2007-09-25 14:10:00,13.186,13.32,13.168,13.215,1900000.0
2007-09-25 14:15:00,13.196,13.344,13.166,13.332,2200000.0
2007-09-25 14:20:00,13.267,13.367,13.216,13.256,2100000.0
2007-09-25 14:25:00,13.244,13.394,13.244,13.272,2000000.0
2007-09-25 14:30:00,13.36,13.39,13.239,13.25,2050000.0
2007-09-25 14:35:00,13.36,13.37,13.205,13.34,2300000.0
2007-09-25 14:40:00,13.33,13.351,13.149,13.271,2250000.0
2007-09-25 14:45:00,13.266,13.34,13.131,13.18,2000000.0
2007-09-25 14:50:00,13.225,13.364,13.169,13.324,2150000.0
2007-09-25 14:55:00,13.301,13.39,13.2,13.362,2200000.0
2007-09-25 15:00:00,13.3,13.373,13.223,13.282,2250000.0
2007-09-25 15:05:00,13.233,13.41,13.232,13.276,2100000.0
2007-09-25 15:10:00,13.292,13.403,13.237,13.282,2000000.0
2007-09-25 15:15:00,13.249,13.424,13.228,13.263,2150000.0
2007-09-25 15:20:00,13.286,13.392,13.235,13.354,2200000.0
2007-09-25 15:25:00,13.357,13.366,13.184,13.28,2250000.0
2007-09-25 15:30:00,13.336,13.386,13.171,13.308,2300000.0
2007-09-25 15:35:00,13.28,13.364,13.126,13.351,2300000.0
2007-09-25 15:40:00,13.23,13.369,13.155,13.358,2050000.0
2007-09-25 15:45:00,13.345,13.398,13.243,13.385,1900000.0
2007-09-25 15:50:00,13.378,13.422,13.239,13.322,2350000.0
2007-09-25 15:55:00,13.223,13.403,13.223,13.308,2250000.0
2007-09-25 16:00:00,13.355,13.431,13.224,13.358,2500000.0
2007-09-25 16:05:00,13.377,13.418,13.258,13.392,2150000.0
2007-09-25 16:10:00,13.327,13.391,13.248,13.307,2100000.0
2007-09-25 16:15:00,13.295,13.416,13.268,13.38,2200000.0
2007-09-25 16:20:00,13.364,13.375,13.217,13.254,2150000.0
2007-09-25 16:25:00,13.35,13.378,13.233,13.279,2300000.0
2007-09-25 16:30:00,13.269,13.369,13.19,13.286,2350000.0
2007-09-25 16:35:00,13.266,13.36,13.194,13.352,2150000.0
2007-09-25 16:40:00,13.273,13.353,13.189,13.341,2250000.0
2007-09-25 16:45:00,13.278,13.357,13.207,13.217,2350000.0
2007-09-25 16:50:00,13.329,13.395,13.159,13.318,2250000.0
2007-09-25 16:55:00,13.348,13.368,13.192,13.237,2300000.0
2007-09-25 17:00:00,13.273,13.372,13.188,13.265,2000000.0
2007-09-25 17:05:00,13.366,13.389,13.196,13.26,2100000.0
2007-09-25 17:10:00,13.338,13.401,13.211,13.348,2500000.0
2007-09-25 17:15:00,13.244,13.406,13.213,13.319,2100000.0
2007-09-25 17:20:00,13.321,13.393,13.242,13.393,2100000.0
2007-09-25 17:25:00,13.399,13.425,13.238,13.413,2650000.0
2007-09-25 17:30:00,13.279,13.403,13.228,13.328,2200000.0
2007-09-25 17:35:00,13.32,13.38,13.221,13.282,2100000.0
2007-09-25 17:40:00,13.27,13.414,13.255,13.345,2300000.0
2007-09-25 17:45:00,13.315,13.402,13.17,13.334,2150000.0
2007-09-25 17:50:00,13.315,13.354,13.19,13.31,2200000.0
2007-09-25 17:55:00,13.348,13.374,13.224,13.368,2050000.0
2007-09-25 18:00:00,13.352,13.39,13.212,13.26,2200000.0
2007-09-25 18:05:00,13.363,13.41,13.235,13.32,2700000.0
2007-09-25 18:10:00,13.349,13.429,13.211,13.378,2200000.0
2007-09-25 18:15:00,13.407,13.418,13.236,13.38,2100000.0
2007-09-25 18:20:00,13.302,13.423,13.228,13.341,2150000.0
2007-09-25 18:25:00,13.349,13.464,13.306,13.384,2050000.0
2007-09-25 18:30:00,13.42,13.466,13.258,13.366,3300000.0
2007-09-25 18:35:00,13.368,13.454,13.289,13.394,2000000.0
2007-09-25 18:40:00,13.437,13.451,13.279,13.414,2100000.0
2007-09-25 18:45:00,13.342,13.508,13.311,13.424,2200000.0
2007-09-25 18:50:00,13.378,13.457,13.296,13.41,2300000.0
2007-09-25 18:55:00,13.331,13.438,13.293,13.372,2100000.0
2007-09-25 19:00:00,13.35,13.459,13.293,13.401,2150000.0
2007-09-25 19:05:00,13.347,13.468,13.292,13.318,1800000.0
2007-09-25 19:10:00,13.411,13.441,13.256,13.265,2300000.0
2007-09-25 19:15:00,13.385,13.452,13.303,13.375,1750000.0
2007-09-25 19:20:00,13.422,13.496,13.29,13.382,1800000.0
2007-09-25 19:25:00,13.431,13.479,13.309,13.384,2100000.0
2007-09-25 19:30:00,13.355,13.462,13.302,13.395,2100000.0
2007-09-25 19:35:00,13.438,13.462,13.287,13.304,2050000.0
2007-09-25 19:40:00,13.331,13.476,13.256,13.429,2300000.0
2007-09-25 19:45:00,13.407,13.455,13.301,13.453,1350000.0
2007-09-25 19:50:00,13.437,13.521,13.276,13.521,1450000.0
2007-09-25 19:55:00,13.327,13.463,13.297,13.344,2250000.0
2007-09-25 20:00:00,13.338,13.44,13.299,13.388,1500000.0
2007-09-25 20:05:00,13.338,13.436,13.259,13.405,1500000.0
2007-09-25 20:10:00,13.322,13.424,13.289,13.3,950000.0
2007-09-25 20:15:00,13.398,13.404,13.266,13.308,1300000.0
2007-09-25 20:20:00,13.402,13.402,13.278,13.33,600000.0
2007-09-25 20:25:00,13.364,13.426,13.27,13.27,1400000.0
2007-09-25 20:30:00,13.379,13.433,13.305,13.408,1000000.0
2007-09-25 20:35:00,13.348,13.445,13.267,13.377,1500000.0
2007-09-25 20:40:00,13.334,13.402,13.27,13.3,700000.0
2007-09-25 20:45:00,13.416,13.444,13.272,13.285,1750000.0
2007-09-25 20:50:00,13.304,13.412,13.27,13.336,1250000.0
2007-09-25 20:55:00,13.43,13.439,13.293,13.326,1200000.0
2007-09-25 21:00:00,13.396,13.44,13.329,13.369,850000.0
2007-09-25 21:05:00,13.303,13.517,13.303,13.489,250000.0
2007-09-25 21:10:00,13.297,13.426,13.293,13.324,700000.0
2007-09-25 21:15:00,13.446,13.446,13.332,13.363,250000.0
2007-09-25 21:20:00,13.309,13.439,13.309,13.327,600000.0
2007-09-25 21:25:00,13.436,13.525,13.277,13.406,1050000.0
2007-09-25 21:30:00,13.376,13.451,13.291,13.431,950000.0
2007-09-25 21:35:00,13.494,13.58,13.353,13.431,750000.0
2007-09-25 21:40:00,13.403,13.53,13.32,13.424,300000.0
2007-09-25 21:45:00,13.441,13.446,13.33,13.337,700000.0
2007-09-25 21:50:00,13.336,13.432,13.293,13.397,750000.0
2007-09-25 21:55:00,13.359,13.436,13.297,13.407,350000.0
2007-09-25 22:00:00,13.432,13.442,13.33,13.34,300000.0
2007-09-25 22:05:00,13.428,13.428,13.316,13.33,450000.0
2007-09-25 22:10:00,13.426,13.433,13.293,13.391,300000.0
2007-09-25 22:15:00,13.358,13.534,13.3,13.33,650000.0
2007-09-25 22:20:00,13.432,13.432,13.33,13.33,150000.0
2007-09-25 22:30:00,13.429,13.432,13.291,13.429,400000.0
2007-09-25 22:35:00,13.535,13.535,13.445,13.524,300000.0
2007-09-25 22:40:00,13.432,13.444,13.33,13.444,250000.0
2007-09-25 22:45:00,13.364,13.447,13.329,13.447,350000.0
2007-09-25 22:50:00,13.314,13.429,13.303,13.396,800000.0
2007-09-25 22:55:00,13.324,13.442,13.324,13.34,350000.0
2007-09-25 23:00:00,13.33,13.545,13.33,13.446,250000.0
2007-09-25 23:05:00,13.432,13.448,13.33,13.346,300000.0
2007-09-25 23:10:00,13.33,13.432,13.32,13.324,750000.0
2007-09-25 23:15:00,13.365,13.365,13.365,13.365,50000.0
2007-09-25 23:20:00,13.442,13.442,13.34,13.34,150000.0
2007-09-25 23:25:00,13.531,13.531,13.426,13.426,150000.0
2007-09-25 23:30:00,13.442,13.442,13.34,13.34,150000.0
2007-09-25 23:40:00,13.442,13.521,13.34,13.416,300000.0
2007-09-25 23:50:00,13.442,13.442,13.34,13.34,150000.0
2007-09-25 23:55:00,13.451,13.491,13.374,13.491,450000.0
2007-09-26 00:00:00,13.3,13.406,13.3,13.375,500000.0
2007-09-26 00:05:00,13.437,13.539,13.335,13.539,250000.0
2007-09-26 00:10:00,13.432,13.526,13.33,13.417,300000.0
2007-09-26 00:15:00,13.422,13.431,13.31,13.316,900000.0
2007-09-26 00:20:00,13.298,13.393,13.298,13.393,100000.0
2007-09-26 00:30:00,13.432,13.432,13.298,13.404,1300000.0
2007-09-26 00:35:00,13.347,13.416,13.283,13.283,300000.0
2007-09-26 00:40:00,13.409,13.469,13.264,13.457,1050000.0
2007-09-26 00:45:00,13.432,13.432,13.325,13.427,250000.0
2007-09-26 00:50:00,13.412,13.412,13.283,13.389,700000.0
2007-09-26 01:00:00,13.422,13.422,13.309,13.309,250000.0
2007-09-26 01:05:00,13.418,13.533,13.418,13.435,200000.0
2007-09-26 01:10:00,13.403,13.542,13.323,13.426,550000.0
2007-09-26 01:15:00,13.431,13.514,13.328,13.496,700000.0
2007-09-26 01:20:00,13.275,13.403,13.264,13.31,450000.0
2007-09-26 01:25:00,13.382,13.507,13.323,13.507,750000.0
2007-09-26 01:30:00,13.39,13.422,13.317,13.384,800000.0
2007-09-26 01:35:00,13.268,13.423,13.268,13.368,300000.0
2007-09-26 01:40:00,13.302,13.54,13.286,13.481,1050000.0
2007-09-26 01:45:00,13.38,13.414,13.308,13.329,650000.0
2007-09-26 01:50:00,13.414,13.44,13.312,13.44,1400000.0
2007-09-26 01:55:00,13.358,13.414,13.308,13.327,650000.0
2007-09-26 02:00:00,13.345,13.535,13.273,13.535,850000.0
2007-09-26 02:05:00,13.315,13.504,13.315,13.504,300000.0
2007-09-26 02:10:00,13.3,13.429,13.3,13.302,800000.0
2007-09-26 02:15:00,13.419,13.533,13.293,13.37,750000.0
2007-09-26 02:20:00,13.319,13.44,13.273,13.406,750000.0
2007-09-26 02:25:00,13.353,13.534,13.303,13.425,1550000.0
2007-09-26 02:30:00,13.451,13.455,13.297,13.297,1300000.0
2007-09-26 02:35:00,13.462,13.462,13.349,13.349,300000.0
2007-09-26 02:40:00,13.359,13.443,13.325,13.34,600000.0
2007-09-26 02:45:00,13.446,13.454,13.323,13.417,850000.0
2007-09-26 02:50:00,13.442,13.442,13.34,13.34,150000.0
2007-09-26 02:55:00,13.511,13.526,13.431,13.449,400000.0
2007-09-26 03:00:00,13.347,13.535,13.34,13.523,650000.0
2007-09-26 03:05:00,13.447,13.447,13.345,13.345,150000.0
2007-09-26 03:10:00,13.303,13.303,13.303,13.303,100000.0
2007-09-26 03:15:00,13.53,13.53,13.349,13.353,500000.0
2007-09-26 03:20:00,13.434,13.459,13.277,13.363,900000.0
2007-09-26 03:25:00,13.346,13.447,13.298,13.387,1000000.0
2007-09-26 03:30:00,13.39,13.39,13.288,13.341,350000.0
2007-09-26 03:35:00,13.49,13.514,13.335,13.335,450000.0
2007-09-26 03:40:00,13.339,13.355,13.339,13.355,150000.0
2007-09-26 03:45:00,13.353,13.492,13.293,13.492,850000.0
2007-09-26 03:50:00,13.338,13.466,13.294,13.404,800000.0
2007-09-26 03:55:00,13.445,13.464,13.285,13.308,350000.0
2007-09-26 04:00:00,13.376,13.437,13.329,13.335,350000.0
2007-09-26 04:10:00,13.422,13.422,13.32,13.32,150000.0
2007-09-26 04:15:00,13.351,13.43,13.295,13.295,450000.0
2007-09-26 04:20:00,13.411,13.411,13.411,13.411,50000.0
2007-09-26 04:30:00,13.422,13.526,13.32,13.335,400000.0
2007-09-26 04:40:00,13.422,13.422,13.32,13.32,150000.0
2007-09-26 04:50:00,13.422,13.534,13.32,13.436,300000.0
2007-09-26 04:55:00,13.433,13.539,13.41,13.506,550000.0
2007-09-26 05:00:00,13.339,13.396,13.271,13.331,500000.0
2007-09-26 05:05:00,13.433,13.442,13.433,13.442,100000.0
2007-09-26 05:10:00,13.337,13.504,13.293,13.485,1150000.0
2007-09-26 05:15:00,13.401,13.401,13.293,13.399,600000.0
2007-09-26 05:20:00,13.341,13.399,13.283,13.283,700000.0
2007-09-26 05:25:00,13.427,13.437,13.325,13.432,400000.0
2007-09-26 05:30:00,13.329,13.427,13.325,13.325,400000.0
2007-09-26 05:35:00,13.49,13.501,13.319,13.319,300000.0
2007-09-26 05:40:00,13.254,13.416,13.254,13.303,1050000.0
2007-09-26 05:45:00,13.354,13.484,13.301,13.34,400000.0
2007-09-26 05:50:00,13.422,13.437,13.311,13.311,450000.0
2007-09-26 05:55:00,13.431,13.503,13.325,13.503,850000.0
2007-09-26 06:00:00,13.304,13.518,13.304,13.399,550000.0
2007-09-26 06:05:00,13.405,13.407,13.294,13.369,1300000.0
2007-09-26 06:10:00,13.361,13.413,13.277,13.412,1250000.0
2007-09-26 06:15:00,13.399,13.49,13.31,13.429,800000.0
2007-09-26 06:20:00,13.434,13.434,13.331,13.357,350000.0
2007-09-26 06:25:00,13.431,13.431,13.271,13.399,1200000.0
2007-09-26 06:30:00,13.372,13.454,13.269,13.372,1500000.0
2007-09-26 06:35:00,13.407,13.456,13.291,13.394,1950000.0
2007-09-26 06:40:00,13.447,13.473,13.342,13.405,1200000.0
2007-09-26 06:45:00,13.352,13.433,13.291,13.395,1300000.0
2007-09-26 06:50:00,13.412,13.437,13.23,13.352,800000.0
2007-09-26 06:55:00,13.329,13.543,13.302,13.445,700000.0
2007-09-26 07:00:00,13.433,13.453,13.39,13.415,700000.0
2007-09-26 07:05:00,13.424,13.487,13.402,13.402,400000.0
2007-09-26 07:10:00,13.409,13.428,13.309,13.326,850000.0
2007-09-26 07:15:00,13.315,13.46,13.315,13.403,1350000.0
2007-09-26 07:20:00,13.297,13.456,13.297,13.311,1200000.0
2007-09-26 07:25:00,13.365,13.505,13.293,13.366,1200000.0
2007-09-26 07:30:00,13.39,13.461,13.308,13.338,850000.0
2007-09-26 07:35:00,13.357,13.47,13.29,13.35,800000.0
2007-09-26 07:40:00,13.341,13.564,13.321,13.348,1150000.0
2007-09-26 07:45:00,13.322,13.432,13.313,13.431,1500000.0
2007-09-26 07:50:00,13.381,13.512,13.291,13.345,1800000.0
2007-09-26 07:55:00,13.325,13.461,13.307,13.454,1000000.0
2007-09-26 08:00:00,13.453,13.474,13.311,13.454,1650000.0
2007-09-26 08:05:00,13.416,13.505,13.324,13.363,1600000.0
2007-09-26 08:10:00,13.458,13.486,13.291,13.316,2050000.0
2007-09-26 08:15:00,13.398,13.431,13.291,13.308,1450000.0
2007-09-26 08:20:00,13.368,13.499,13.298,13.417,2100000.0
2007-09-26 08:25:00,13.392,13.515,13.281,13.342,2350000.0
2007-09-26 08:30:00,13.264,13.46,13.259,13.418,1650000.0
2007-09-26 08:35:00,13.358,13.455,13.288,13.339,2150000.0
2007-09-26 08:40:00,13.349,13.431,13.27,13.43,2000000.0
2007-09-26 08:45:00,13.403,13.413,13.24,13.389,1950000.0
2007-09-26 08:50:00,13.342,13.437,13.258,13.274,1700000.0
2007-09-26 08:55:00,13.343,13.402,13.261,13.339,1300000.0
2007-09-26 09:00:00,13.361,13.464,13.271,13.369,2000000.0
2007-09-26 09:05:00,13.314,13.433,13.296,13.354,950000.0
2007-09-26 09:10:00,13.377,13.452,13.321,13.321,1150000.0
2007-09-26 09:15:00,13.407,13.454,13.293,13.352,1800000.0
2007-09-26 09:20:00,13.425,13.451,13.306,13.451,900000.0
2007-09-26 09:25:00,13.376,13.474,13.3,13.474,1700000.0
2007-09-26 09:30:00,13.414,13.491,13.307,13.378,2000000.0
2007-09-26 09:35:00,13.429,13.518,13.297,13.413,1850000.0
2007-09-26 09:40:00,13.319,13.474,13.289,13.372,1900000.0
2007-09-26 09:45:00,13.369,13.506,13.274,13.323,1700000.0
2007-09-26 09:50:00,13.352,13.539,13.288,13.343,1850000.0
2007-09-26 09:55:00,13.434,13.474,13.301,13.399,1750000.0
2007-09-26 10:00:00,13.437,13.481,13.298,13.472,2200000.0
2007-09-26 10:05:00,13.37,13.494,13.305,13.454,1100000.0
2007-09-26 10:10:00,13.366,13.515,13.337,13.481,2100000.0
2007-09-26 10:15:00,13.465,13.494,13.319,13.425,1550000.0
2007-09-26 10:20:00,13.372,13.476,13.294,13.442,2250000.0
2007-09-26 10:25:00,13.358,13.497,13.294,13.302,1900000.0
2007-09-26 10:30:00,13.437,13.485,13.293,13.397,2100000.0
2007-09-26 10:35:00,13.351,13.474,13.298,13.308,2200000.0
2007-09-26 10:40:00,13.362,13.467,13.268,13.335,1950000.0
2007-09-26 10:45:00,13.443,13.49,13.273,13.441,1950000.0
2007-09-26 10:50:00,13.397,13.462,13.274,13.369,2350000.0
2007-09-26 10:55:00,13.408,13.441,13.288,13.301,1950000.0
2007-09-26 11:00:00,13.335,13.429,13.265,13.376,2400000.0
2007-09-26 11:05:00,13.428,13.436,13.283,13.387,2350000.0
2007-09-26 11:10:00,13.302,13.457,13.302,13.457,1600000.0
2007-09-26 11:15:00,13.329,13.514,13.269,13.472,2000000.0
2007-09-26 11:20:00,13.437,13.445,13.243,13.363,2300000.0
2007-09-26 11:25:00,13.406,13.457,13.301,13.373,2050000.0
2007-09-26 11:30:00,13.363,13.528,13.295,13.377,2300000.0
2007-09-26 11:35:00,13.411,13.439,13.24,13.312,2150000.0
2007-09-26 11:40:00,13.339,13.428,13.244,13.356,2200000.0
2007-09-26 11:45:00,13.299,13.398,13.216,13.31,2250000.0
2007-09-26 11:50:00,13.303,13.376,13.195,13.373,2300000.0
2007-09-26 11:55:00,13.308,13.369,13.227,13.29,1950000.0
2007-09-26 12:00:00,13.334,13.381,13.237,13.362,2600000.0
2007-09-26 12:05:00,13.31,13.39,13.211,13.258,1850000.0
2007-09-26 12:10:00,13.328,13.398,13.188,13.372,2200000.0
2007-09-26 12:15:00,13.288,13.411,13.25,13.264,2100000.0
2007-09-26 12:20:00,13.303,13.394,13.186,13.344,2350000.0
2007-09-26 12:25:00,13.367,13.382,13.228,13.364,2500000.0
2007-09-26 12:30:00,13.335,13.371,13.224,13.269,1950000.0
2007-09-26 12:35:00,13.377,13.394,13.233,13.324,2300000.0
2007-09-26 12:40:00,13.327,13.391,13.24,13.271,1650000.0
2007-09-26 12:45:00,13.325,13.402,13.231,13.301,2300000.0
2007-09-26 12:50:00,13.274,13.435,13.252,13.314,2200000.0
2007-09-26 12:55:00,13.257,13.423,13.257,13.306,1950000.0
2007-09-26 13:00:00,13.406,13.415,13.259,13.291,2050000.0
2007-09-26 13:05:00,13.272,13.406,13.222,13.249,2250000.0
2007-09-26 13:10:00,13.331,13.413,13.224,13.376,2250000.0
2007-09-26 13:15:00,13.344,13.414,13.239,13.403,2000000.0
2007-09-26 13:20:00,13.315,13.401,13.232,13.375,2050000.0
2007-09-26 13:25:00,13.371,13.421,13.258,13.373,2100000.0
2007-09-26 13:30:00,13.289,13.429,13.238,13.279,2250000.0
2007-09-26 13:35:00,13.367,13.417,13.266,13.371,2100000.0
2007-09-26 13:40:00,13.365,13.431,13.238,13.318,1900000.0
2007-09-26 13:45:00,13.262,13.398,13.231,13.352,1950000.0
2007-09-26 13:50:00,13.345,13.404,13.258,13.404,2250000.0
2007-09-26 13:55:00,13.344,13.395,13.254,13.392,1950000.0
2007-09-26 14:00:00,13.345,13.369,13.241,13.364,1400000.0
2007-09-26 14:05:00,13.369,13.404,13.246,13.291,2250000.0
2007-09-26 14:10:00,13.276,13.401,13.251,13.3,1900000.0
2007-09-26 14:15:00,13.234,13.425,13.234,13.405,2200000.0
2007-09-26 14:20:00,13.31,13.455,13.245,13.339,2100000.0
2007-09-26 14:25:00,13.301,13.462,13.301,13.366,2000000.0
2007-09-26 14:30:00,13.441,13.483,13.306,13.328,2050000.0
2007-09-26 14:35:00,13.44,13.506,13.273,13.429,2300000.0
2007-09-26 14:40:00,13.442,13.454,13.289,13.408,2250000.0
2007-09-26 14:45:00,13.409,13.501,13.296,13.335,2000000.0
2007-09-26 14:50:00,13.332,13.43,13.242,13.422,2150000.0
2007-09-26 14:55:00,13.392,13.448,13.301,13.426,2200000.0
2007-09-26 15:00:00,13.339,13.44,13.29,13.345,2250000.0
2007-09-26 15:05:00,13.287,13.426,13.264,13.312,2100000.0
2007-09-26 15:10:00,13.341,13.429,13.282,13.315,1900000.0
2007-09-26 15:15:00,13.347,13.479,13.26,13.301,2150000.0
2007-09-26 15:20:00,13.353,13.453,13.295,13.427,2200000.0
2007-09-26 15:25:00,13.433,13.437,13.295,13.344,2250000.0
2007-09-26 15:30:00,13.384,13.437,13.253,13.427,2300000.0
2007-09-26 15:35:00,13.404,13.503,13.282,13.441,2300000.0
2007-09-26 15:40:00,13.341,13.504,13.317,13.473,2050000.0
2007-09-26 15:45:00,13.456,13.552,13.35,13.552,1850000.0
2007-09-26 15:50:00,13.551,13.604,13.383,13.513,2350000.0
2007-09-26 15:55:00,13.415,13.564,13.403,13.498,2250000.0
2007-09-26 16:00:00,13.546,13.586,13.387,13.518,2500000.0
2007-09-26 16:05:00,13.538,13.546,13.365,13.546,2150000.0
2007-09-26 16:10:00,13.458,13.575,13.409,13.457,2100000.0
2007-09-26 16:15:00,13.44,13.546,13.4,13.543,2200000.0
2007-09-26 16:20:00,13.533,13.541,13.38,13.422,2150000.0
2007-09-26 16:25:00,13.507,13.541,13.37,13.436,2300000.0
2007-09-26 16:30:00,13.431,13.53,13.373,13.463,2400000.0
2007-09-26 16:35:00,13.39,13.494,13.31,13.465,2150000.0
2007-09-26 16:40:00,13.373,13.489,13.346,13.48,2250000.0
2007-09-26 16:45:00,13.383,13.472,13.305,13.342,2350000.0
2007-09-26 16:50:00,13.462,13.472,13.275,13.353,2250000.0
2007-09-26 16:55:00,13.378,13.436,13.243,13.244,2300000.0
2007-09-26 17:00:00,13.325,13.411,13.21,13.333,2000000.0
2007-09-26 17:05:00,13.357,13.403,13.186,13.264,2100000.0
2007-09-26 17:10:00,13.4,13.407,13.219,13.38,2500000.0
2007-09-26 17:15:00,13.274,13.409,13.236,13.299,2100000.0
2007-09-26 17:20:00,13.317,13.377,13.208,13.357,2100000.0
2007-09-26 17:25:00,13.346,13.384,13.174,13.358,2650000.0
2007-09-26 17:30:00,13.25,13.411,13.226,13.226,2000000.0
2007-09-26 17:35:00,13.268,13.323,13.161,13.22,2300000.0
2007-09-26 17:40:00,13.208,13.369,13.208,13.348,2450000.0
2007-09-26 17:45:00,13.311,13.375,13.189,13.314,2100000.0
2007-09-26 17:50:00,13.31,13.362,13.2,13.322,2200000.0
2007-09-26 17:55:00,13.266,13.362,13.198,13.352,2050000.0
2007-09-26 18:00:00,13.318,13.363,13.215,13.25,2200000.0
2007-09-26 18:05:00,13.322,13.386,13.206,13.27,2700000.0
2007-09-26 18:10:00,13.315,13.375,13.184,13.297,2200000.0
2007-09-26 18:15:00,13.335,13.389,13.205,13.328,2100000.0
2007-09-26 18:20:00,13.24,13.338,13.201,13.249,2150000.0
2007-09-26 18:25:00,13.217,13.326,13.182,13.207,2050000.0
2007-09-26 18:30:00,13.261,13.332,13.152,13.294,3200000.0
2007-09-26 18:35:00,13.254,13.33,13.17,13.279,2000000.0
2007-09-26 18:40:00,13.233,13.367,13.149,13.283,2050000.0
2007-09-26 18:45:00,13.221,13.344,13.136,13.338,2200000.0
2007-09-26 18:50:00,13.313,13.386,13.184,13.315,2300000.0
2007-09-26 18:55:00,13.229,13.407,13.214,13.285,2000000.0
2007-09-26 19:00:00,13.253,13.383,13.185,13.365,1950000.0
2007-09-26 19:05:00,13.3,13.414,13.229,13.249,1900000.0
2007-09-26 19:10:00,13.353,13.39,13.226,13.337,2350000.0
2007-09-26 19:15:00,13.319,13.407,13.255,13.407,1750000.0
2007-09-26 19:20:00,13.374,13.413,13.242,13.271,1800000.0
2007-09-26 19:25:00,13.362,13.388,13.227,13.293,1950000.0
2007-09-26 19:30:00,13.234,13.377,13.198,13.325,2100000.0
2007-09-26 19:35:00,13.348,13.387,13.228,13.242,2200000.0
2007-09-26 19:40:00,13.222,13.374,13.222,13.317,1600000.0
2007-09-26 19:45:00,13.332,13.382,13.201,13.341,1750000.0
2007-09-26 19:50:00,13.35,13.368,13.209,13.368,2150000.0
2007-09-26 19:55:00,13.257,13.399,13.197,13.251,2250000.0
2007-09-26 20:00:00,13.298,13.387,13.209,13.25,950000.0
2007-09-26 20:05:00,13.204,13.351,13.172,13.351,1500000.0
2007-09-26 20:10:00,13.234,13.354,13.174,13.255,1900000.0
2007-09-26 20:15:00,13.319,13.362,13.21,13.237,1750000.0
2007-09-26 20:20:00,13.342,13.353,13.242,13.343,1350000.0
2007-09-26 20:25:00,13.31,13.377,13.218,13.367,1200000.0
2007-09-26 20:30:00,13.358,13.373,13.245,13.346,500000.0
2007-09-26 20:35:00,13.261,13.381,13.201,13.33,1500000.0
2007-09-26 20:40:00,13.258,13.357,13.213,13.318,1300000.0
2007-09-26 20:45:00,13.227,13.394,13.169,13.188,1050000.0
2007-09-26 20:50:00,13.365,13.378,13.19,13.268,1650000.0
2007-09-26 20:55:00,13.28,13.404,13.237,13.272,1750000.0
2007-09-26 21:00:00,13.342,13.386,13.218,13.335,1200000.0
2007-09-26 21:05:00,13.25,13.379,13.198,13.227,1150000.0
2007-09-26 21:10:00,13.227,13.361,13.223,13.255,350000.0
2007-09-26 21:15:00,13.388,13.388,13.292,13.292,250000.0
2007-09-26 21:20:00,13.232,13.388,13.227,13.281,1350000.0
2007-09-26 21:25:00,13.396,13.426,13.243,13.307,2200000.0
2007-09-26 21:30:00,13.306,13.366,13.202,13.325,950000.0
2007-09-26 21:40:00,13.372,13.372,13.27,13.27,150000.0
2007-09-26 21:45:00,13.311,13.382,13.252,13.252,300000.0
2007-09-26 21:50:00,13.286,13.407,13.243,13.255,600000.0
2007-09-26 21:55:00,13.2,13.352,13.2,13.352,400000.0
2007-09-26 22:00:00,13.315,13.361,13.255,13.255,200000.0
2007-09-26 22:05:00,13.375,13.375,13.276,13.276,150000.0
2007-09-26 22:10:00,13.376,13.376,13.243,13.36,300000.0
2007-09-26 22:15:00,13.318,13.361,13.264,13.361,350000.0
2007-09-26 22:20:00,13.372,13.386,13.263,13.284,400000.0
2007-09-26 22:25:00,13.33,13.364,13.258,13.364,450000.0
2007-09-26 22:30:00,13.369,13.372,13.226,13.37,800000.0
2007-09-26 22:35:00,13.379,13.379,13.278,13.375,250000.0
2007-09-26 22:40:00,13.372,13.372,13.27,13.27,150000.0
2007-09-26 22:45:00,13.257,13.39,13.257,13.268,250000.0
2007-09-26 22:50:00,13.296,13.358,13.223,13.288,1000000.0
2007-09-26 23:00:00,13.371,13.371,13.259,13.259,150000.0
2007-09-26 23:05:00,13.326,13.326,13.228,13.294,550000.0
2007-09-26 23:10:00,13.294,13.352,13.243,13.25,900000.0
2007-09-26 23:15:00,13.295,13.397,13.285,13.285,250000.0
2007-09-26 23:20:00,13.352,13.352,13.25,13.25,150000.0
2007-09-26 23:30:00,13.352,13.352,13.25,13.25,150000.0
2007-09-26 23:35:00,13.325,13.37,13.253,13.264,600000.0
2007-09-26 23:40:00,13.256,13.363,13.256,13.363,100000.0
2007-09-26 23:45:00,13.361,13.361,13.25,13.25,300000.0
2007-09-26 23:50:00,13.25,13.352,13.25,13.352,100000.0
2007-09-26 23:55:00,13.373,13.373,13.275,13.275,150000.0
2007-09-27 00:00:00,13.364,13.367,13.25,13.352,400000.0
2007-09-27 00:05:00,13.272,13.372,13.249,13.249,700000.0
2007-09-27 00:10:00,13.234,13.383,13.227,13.302,350000.0
2007-09-27 00:15:00,13.369,13.369,13.26,13.323,300000.0
2007-09-27 00:20:00,13.342,13.375,13.224,13.261,600000.0
2007-09-27 00:25:00,13.279,13.394,13.206,13.233,350000.0
2007-09-27 00:30:00,13.335,13.408,13.254,13.294,850000.0
2007-09-27 00:35:00,13.233,13.326,13.193,13.193,250000.0
2007-09-27 00:40:00,13.329,13.352,13.184,13.268,1850000.0
2007-09-27 00:45:00,13.293,13.332,13.219,13.309,450000.0
2007-09-27 00:50:00,13.342,13.352,13.234,13.236,350000.0
2007-09-27 01:00:00,13.343,13.351,13.23,13.351,500000.0
2007-09-27 01:05:00,13.374,13.374,13.276,13.276,150000.0
2007-09-27 01:10:00,13.239,13.328,13.216,13.328,500000.0
2007-09-27 01:20:00,13.193,13.363,13.178,13.363,900000.0
2007-09-27 01:25:00,13.285,13.4,13.282,13.38,400000.0
2007-09-27 01:30:00,13.31,13.342,13.222,13.342,800000.0
2007-09-27 01:35:00,13.208,13.343,13.208,13.343,150000.0
2007-09-27 01:40:00,13.233,13.354,13.226,13.334,900000.0
2007-09-27 01:45:00,13.452,13.452,13.35,13.35,150000.0
2007-09-27 01:50:00,13.314,13.324,13.214,13.279,650000.0
2007-09-27 01:55:00,13.37,13.37,13.265,13.265,150000.0
2007-09-27 02:00:00,13.335,13.335,13.222,13.309,700000.0
2007-09-27 02:05:00,13.239,13.36,13.239,13.257,800000.0
2007-09-27 02:10:00,13.24,13.354,13.24,13.246,450000.0
2007-09-27 02:15:00,13.349,13.349,13.234,13.284,200000.0
2007-09-27 02:20:00,13.251,13.339,13.225,13.339,400000.0
2007-09-27 02:25:00,13.348,13.386,13.203,13.304,750000.0
2007-09-27 02:30:00,13.287,13.372,13.27,13.27,200000.0
2007-09-27 02:40:00,13.264,13.341,13.226,13.287,450000.0
2007-09-27 02:50:00,13.342,13.378,13.24,13.378,400000.0
2007-09-27 03:00:00,13.354,13.369,13.23,13.342,450000.0
2007-09-27 03:05:00,13.258,13.309,13.201,13.309,650000.0
2007-09-27 03:10:00,13.201,13.342,13.2,13.233,450000.0
2007-09-27 03:15:00,13.37,13.37,13.239,13.243,700000.0
2007-09-27 03:20:00,13.293,13.344,13.267,13.267,200000.0
2007-09-27 03:25:00,13.269,13.349,13.193,13.299,1000000.0
2007-09-27 03:30:00,13.235,13.342,13.198,13.262,950000.0
2007-09-27 03:35:00,13.269,13.322,13.193,13.299,900000.0
2007-09-27 03:40:00,13.25,13.332,13.22,13.332,400000.0
2007-09-27 03:45:00,13.273,13.33,13.237,13.237,200000.0
2007-09-27 03:50:00,13.332,13.332,13.23,13.23,150000.0
2007-09-27 03:55:00,13.242,13.301,13.193,13.193,350000.0
2007-09-27 04:00:00,13.204,13.323,13.204,13.306,550000.0
2007-09-27 04:10:00,13.342,13.361,13.24,13.256,300000.0
2007-09-27 04:15:00,13.256,13.335,13.2,13.2,450000.0
2007-09-27 04:20:00,13.198,13.331,13.198,13.225,300000.0
2007-09-27 04:30:00,13.28,13.375,13.188,13.256,1100000.0
2007-09-27 04:35:00,13.349,13.364,13.196,13.333,1350000.0
2007-09-27 04:40:00,13.316,13.35,13.316,13.35,100000.0
2007-09-27 04:50:00,13.363,13.372,13.261,13.261,400000.0
2007-09-27 04:55:00,13.277,13.375,13.277,13.375,100000.0
2007-09-27 05:00:00,13.352,13.352,13.25,13.253,250000.0
2007-09-27 05:05:00,13.213,13.352,13.213,13.269,300000.0
2007-09-27 05:10:00,13.257,13.354,13.239,13.354,450000.0
2007-09-27 05:15:00,13.352,13.369,13.212,13.331,700000.0
2007-09-27 05:20:00,13.294,13.306,13.294,13.306,100000.0
2007-09-27 05:25:00,13.372,13.372,13.274,13.274,150000.0
2007-09-27 05:30:00,13.259,13.402,13.259,13.265,750000.0
2007-09-27 05:35:00,13.363,13.363,13.265,13.265,150000.0
2007-09-27 05:40:00,13.223,13.356,13.223,13.356,400000.0
2007-09-27 05:45:00,13.362,13.362,13.26,13.26,150000.0
2007-09-27 05:50:00,13.361,13.372,13.25,13.251,550000.0
2007-09-27 05:55:00,13.382,13.382,13.27,13.27,350000.0
2007-09-27 06:00:00,13.392,13.392,13.228,13.252,1000000.0
2007-09-27 06:05:00,13.336,13.337,13.267,13.314,300000.0
2007-09-27 06:10:00,13.329,13.402,13.291,13.402,600000.0
2007-09-27 06:15:00,13.362,13.362,13.26,13.26,150000.0
2007-09-27 06:20:00,13.382,13.382,13.267,13.271,900000.0
2007-09-27 06:25:00,13.362,13.362,13.26,13.26,150000.0
2007-09-27 06:30:00,13.344,13.393,13.223,13.323,1200000.0
2007-09-27 06:35:00,13.317,13.391,13.221,13.324,1550000.0
2007-09-27 06:40:00,13.29,13.393,13.259,13.387,1300000.0
2007-09-27 06:45:00,13.282,13.371,13.221,13.335,1450000.0
2007-09-27 06:50:00,13.363,13.382,13.171,13.377,1050000.0
2007-09-27 06:55:00,13.269,13.386,13.22,13.341,1000000.0
2007-09-27 07:00:00,13.298,13.406,13.278,13.278,450000.0
2007-09-27 07:05:00,13.373,13.39,13.214,13.295,1950000.0
2007-09-27 07:10:00,13.353,13.38,13.23,13.259,1400000.0
2007-09-27 07:15:00,13.242,13.364,13.223,13.308,1150000.0
2007-09-27 07:20:00,13.271,13.458,13.271,13.383,400000.0
2007-09-27 07:25:00,13.396,13.396,13.257,13.257,850000.0
2007-09-27 07:30:00,13.31,13.388,13.246,13.258,1200000.0
2007-09-27 07:35:00,13.254,13.369,13.23,13.328,1250000.0
2007-09-27 07:40:00,13.298,13.41,13.256,13.311,1300000.0
2007-09-27 07:45:00,13.28,13.308,13.28,13.308,150000.0
2007-09-27 07:50:00,13.311,13.381,13.22,13.311,2050000.0
2007-09-27 07:55:00,13.348,13.395,13.223,13.326,2150000.0
2007-09-27 08:00:00,13.367,13.433,13.251,13.384,1950000.0
2007-09-27 08:05:00,13.361,13.415,13.253,13.289,1550000.0
2007-09-27 08:10:00,13.394,13.396,13.237,13.271,2050000.0
2007-09-27 08:15:00,13.332,13.399,13.225,13.255,2300000.0
2007-09-27 08:20:00,13.328,13.412,13.212,13.367,2100000.0
2007-09-27 08:25:00,13.332,13.41,13.236,13.289,1850000.0
2007-09-27 08:30:00,13.244,13.458,13.221,13.371,1650000.0
2007-09-27 08:35:00,13.371,13.4,13.21,13.258,2150000.0
2007-09-27 08:40:00,13.316,13.402,13.239,13.402,2150000.0
2007-09-27 08:45:00,13.37,13.379,13.241,13.374,1950000.0
2007-09-27 08:50:00,13.34,13.427,13.267,13.364,2100000.0
2007-09-27 08:55:00,13.364,13.418,13.27,13.317,2050000.0
2007-09-27 09:00:00,13.298,13.394,13.238,13.298,2000000.0
2007-09-27 09:05:00,13.383,13.427,13.261,13.315,2200000.0
2007-09-27 09:10:00,13.342,13.488,13.278,13.406,1900000.0
2007-09-27 09:15:00,13.417,13.479,13.251,13.321,2300000.0
2007-09-27 09:20:00,13.425,13.451,13.271,13.41,2300000.0
2007-09-27 09:25:00,13.373,13.445,13.274,13.401,2150000.0
2007-09-27 09:30:00,13.396,13.43,13.279,13.319,1650000.0
2007-09-27 09:35:00,13.343,13.428,13.26,13.391,1550000.0
2007-09-27 09:40:00,13.287,13.394,13.228,13.31,2400000.0
2007-09-27 09:45:00,13.34,13.421,13.246,13.25,2100000.0
2007-09-27 09:50:00,13.328,13.381,13.238,13.328,1500000.0
2007-09-27 09:55:00,13.394,13.416,13.256,13.387,2200000.0
2007-09-27 10:00:00,13.382,13.409,13.233,13.389,2200000.0
2007-09-27 10:05:00,13.304,13.419,13.259,13.377,1450000.0
2007-09-27 10:10:00,13.322,13.421,13.269,13.421,1300000.0
2007-09-27 10:15:00,13.384,13.406,13.251,13.289,800000.0
2007-09-27 10:20:00,13.316,13.407,13.243,13.36,2250000.0
2007-09-27 10:25:00,13.319,13.44,13.261,13.366,2400000.0
2007-09-27 10:30:00,13.392,13.41,13.272,13.365,1650000.0
2007-09-27 10:35:00,13.316,13.42,13.251,13.293,1800000.0
2007-09-27 10:40:00,13.312,13.421,13.239,13.284,1950000.0
2007-09-27 10:45:00,13.392,13.444,13.209,13.409,1950000.0
2007-09-27 10:50:00,13.344,13.394,13.247,13.319,2350000.0
2007-09-27 10:55:00,13.378,13.407,13.226,13.226,1850000.0
2007-09-27 11:00:00,13.313,13.436,13.236,13.352,2400000.0
2007-09-27 11:05:00,13.364,13.416,13.253,13.347,1800000.0
2007-09-27 11:10:00,13.228,13.422,13.228,13.366,2000000.0
2007-09-27 11:15:00,13.289,13.442,13.271,13.434,1700000.0
2007-09-27 11:20:00,13.435,13.435,13.26,13.383,2300000.0
2007-09-27 11:25:00,13.343,13.432,13.233,13.343,1650000.0
2007-09-27 11:30:00,13.354,13.433,13.269,13.38,1800000.0
2007-09-27 11:35:00,13.386,13.433,13.221,13.336,2150000.0
2007-09-27 11:40:00,13.342,13.424,13.261,13.369,2200000.0
2007-09-27 11:45:00,13.289,13.45,13.248,13.388,2250000.0
2007-09-27 11:50:00,13.38,13.472,13.298,13.382,2300000.0
2007-09-27 11:55:00,13.383,13.479,13.329,13.412,1950000.0
2007-09-27 12:00:00,13.426,13.466,13.319,13.46,2600000.0
2007-09-27 12:05:00,13.436,13.462,13.325,13.385,1850000.0
2007-09-27 12:10:00,13.423,13.468,13.292,13.46,2200000.0
2007-09-27 12:15:00,13.389,13.473,13.289,13.309,2100000.0
2007-09-27 12:20:00,13.365,13.474,13.277,13.408,2350000.0
2007-09-27 12:25:00,13.433,13.47,13.281,13.423,2500000.0
2007-09-27 12:30:00,13.416,13.476,13.298,13.348,1950000.0
2007-09-27 12:35:00,13.448,13.486,13.288,13.389,2300000.0
2007-09-27 12:40:00,13.402,13.461,13.311,13.333,2050000.0
2007-09-27 12:45:00,13.404,13.494,13.322,13.359,2300000.0
2007-09-27 12:50:00,13.371,13.477,13.337,13.415,2200000.0
2007-09-27 12:55:00,13.34,13.472,13.314,13.364,1950000.0
2007-09-27 13:00:00,13.457,13.47,13.317,13.353,2050000.0
2007-09-27 13:05:00,13.347,13.522,13.319,13.377,2250000.0
2007-09-27 13:10:00,13.417,13.539,13.308,13.502,2250000.0
2007-09-27 13:15:00,13.415,13.499,13.336,13.485,2000000.0
2007-09-27 13:20:00,13.392,13.523,13.347,13.513,2050000.0
2007-09-27 13:25:00,13.514,13.546,13.355,13.467,2100000.0
2007-09-27 13:30:00,13.429,13.548,13.371,13.416,2250000.0
2007-09-27 13:35:00,13.47,13.493,13.341,13.473,2100000.0
2007-09-27 13:40:00,13.476,13.512,13.348,13.403,1900000.0
2007-09-27 13:45:00,13.411,13.554,13.351,13.474,1500000.0
2007-09-27 13:50:00,13.459,13.533,13.356,13.51,2250000.0
2007-09-27 13:55:00,13.491,13.543,13.36,13.514,1950000.0
2007-09-27 14:00:00,13.479,13.544,13.371,13.537,1750000.0
2007-09-27 14:05:00,13.503,13.545,13.359,13.42,2250000.0
2007-09-27 14:10:00,13.373,13.54,13.373,13.444,1900000.0
2007-09-27 14:15:00,13.392,13.586,13.354,13.541,2200000.0
2007-09-27 14:20:00,13.451,13.575,13.427,13.457,2100000.0
2007-09-27 14:25:00,13.422,13.56,13.422,13.457,2000000.0
2007-09-27 14:30:00,13.534,13.571,13.417,13.417,2050000.0
2007-09-27 14:35:00,13.538,13.565,13.403,13.532,2300000.0
2007-09-27 14:40:00,13.538,13.538,13.367,13.481,2250000.0
2007-09-27 14:45:00,13.476,13.519,13.36,13.36,2000000.0
2007-09-27 14:50:00,13.397,13.548,13.328,13.49,2150000.0
2007-09-27 14:55:00,13.454,13.5,13.328,13.481,2300000.0
2007-09-27 15:00:00,13.398,13.507,13.353,13.433,2250000.0
2007-09-27 15:05:00,13.373,13.531,13.357,13.372,2100000.0
2007-09-27 15:10:00,13.439,13.532,13.373,13.389,2100000.0
2007-09-27 15:15:00,13.405,13.55,13.364,13.378,2150000.0
2007-09-27 15:20:00,13.424,13.52,13.367,13.431,2200000.0
2007-09-27 15:25:00,13.495,13.545,13.313,13.481,2250000.0
2007-09-27 15:30:00,13.515,13.554,13.389,13.522,2300000.0
2007-09-27 15:35:00,13.503,13.558,13.378,13.543,2300000.0
2007-09-27 15:40:00,13.413,13.555,13.355,13.511,2050000.0
2007-09-27 15:45:00,13.51,13.52,13.33,13.519,2050000.0
2007-09-27 15:50:00,13.535,13.548,13.375,13.481,2350000.0
2007-09-27 15:55:00,13.399,13.535,13.384,13.454,2250000.0
2007-09-27 16:00:00,13.51,13.57,13.343,13.464,2500000.0
2007-09-27 16:05:00,13.48,13.517,13.357,13.486,2150000.0
2007-09-27 16:10:00,13.43,13.506,13.287,13.327,2100000.0
2007-09-27 16:15:00,13.335,13.456,13.294,13.447,2200000.0
2007-09-27 16:20:00,13.446,13.473,13.305,13.329,2150000.0
2007-09-27 16:25:00,13.396,13.465,13.304,13.358,2300000.0
2007-09-27 16:30:00,13.324,13.437,13.261,13.33,2400000.0
2007-09-27 16:35:00,13.339,13.504,13.222,13.408,2150000.0
2007-09-27 16:40:00,13.366,13.494,13.296,13.463,2250000.0
2007-09-27 16:45:00,13.362,13.464,13.242,13.308,2250000.0
2007-09-27 16:50:00,13.426,13.464,13.248,13.396,2250000.0
2007-09-27 16:55:00,13.422,13.422,13.264,13.329,2300000.0
2007-09-27 17:00:00,13.372,13.437,13.279,13.352,2000000.0
2007-09-27 17:05:00,13.425,13.506,13.269,13.39,2100000.0
2007-09-27 17:10:00,13.488,13.491,13.336,13.456,2500000.0
2007-09-27 17:15:00,13.35,13.493,13.31,13.387,2100000.0
2007-09-27 17:20:00,13.41,13.48,13.282,13.433,2100000.0
2007-09-27 17:25:00,13.435,13.478,13.282,13.47,2650000.0
2007-09-27 17:30:00,13.327,13.489,13.317,13.407,1900000.0
2007-09-27 17:35:00,13.388,13.459,13.292,13.333,2150000.0
2007-09-27 17:40:00,13.367,13.488,13.316,13.398,2100000.0
2007-09-27 17:45:00,13.368,13.471,13.277,13.406,2250000.0
2007-09-27 17:50:00,13.414,13.453,13.286,13.387,2200000.0
2007-09-27 17:55:00,13.324,13.455,13.27,13.41,1950000.0
2007-09-27 18:00:00,13.399,13.475,13.303,13.358,2200000.0
2007-09-27 18:05:00,13.444,13.505,13.32,13.386,2700000.0
2007-09-27 18:10:00,13.423,13.464,13.3,13.41,2200000.0
2007-09-27 18:15:00,13.443,13.453,13.282,13.414,2100000.0
2007-09-27 18:20:00,13.351,13.469,13.303,13.379,2150000.0
2007-09-27 18:25:00,13.356,13.467,13.305,13.346,2050000.0
2007-09-27 18:30:00,13.391,13.458,13.312,13.412,3250000.0
2007-09-27 18:35:00,13.368,13.457,13.299,13.374,2000000.0
2007-09-27 18:40:00,13.403,13.472,13.293,13.398,2150000.0
2007-09-27 18:45:00,13.367,13.462,13.29,13.416,2200000.0
2007-09-27 18:50:00,13.391,13.446,13.268,13.41,2300000.0
2007-09-27 18:55:00,13.406,13.478,13.311,13.398,2250000.0
2007-09-27 19:00:00,13.359,13.471,13.298,13.401,1950000.0
2007-09-27 19:05:00,13.328,13.461,13.32,13.356,1550000.0
2007-09-27 19:10:00,13.43,13.467,13.319,13.447,2200000.0
2007-09-27 19:15:00,13.413,13.51,13.354,13.497,1750000.0
2007-09-27 19:20:00,13.475,13.542,13.335,13.389,1800000.0
2007-09-27 19:25:00,13.479,13.527,13.331,13.388,2300000.0
2007-09-27 19:30:00,13.407,13.542,13.338,13.467,1700000.0
2007-09-27 19:35:00,13.481,13.512,13.333,13.379,1750000.0
2007-09-27 19:40:00,13.375,13.504,13.358,13.439,1650000.0
2007-09-27 19:45:00,13.429,13.495,13.323,13.495,1500000.0
2007-09-27 19:50:00,13.502,13.502,13.356,13.488,1950000.0
2007-09-27 19:55:00,13.411,13.514,13.321,13.34,2250000.0
2007-09-27 20:00:00,13.446,13.535,13.362,13.409,1200000.0
2007-09-27 20:05:00,13.406,13.534,13.361,13.487,1400000.0
2007-09-27 20:10:00,13.4,13.493,13.319,13.365,1500000.0
2007-09-27 20:15:00,13.428,13.433,13.326,13.348,650000.0
2007-09-27 20:20:00,13.399,13.479,13.346,13.36,1150000.0
2007-09-27 20:25:00,13.478,13.49,13.38,13.444,800000.0
2007-09-27 20:30:00,13.444,13.552,13.34,13.39,900000.0
2007-09-27 20:35:00,13.431,13.505,13.346,13.474,1150000.0
2007-09-27 20:40:00,13.399,13.518,13.349,13.482,850000.0
2007-09-27 20:45:00,13.444,13.483,13.333,13.348,1100000.0
2007-09-27 20:50:00,13.382,13.467,13.311,13.386,1650000.0
2007-09-27 20:55:00,13.515,13.541,13.351,13.372,1100000.0
2007-09-27 21:00:00,13.418,13.539,13.33,13.461,1200000.0
2007-09-27 21:05:00,13.509,13.509,13.347,13.347,1050000.0
2007-09-27 21:10:00,13.353,13.488,13.337,13.382,850000.0
2007-09-27 21:15:00,13.509,13.509,13.376,13.416,450000.0
2007-09-27 21:20:00,13.359,13.494,13.359,13.494,550000.0
2007-09-27 21:25:00,13.501,13.501,13.343,13.343,1300000.0
2007-09-27 21:30:00,13.438,13.49,13.34,13.419,750000.0
2007-09-27 21:35:00,13.501,13.505,13.378,13.497,1300000.0
2007-09-27 21:40:00,13.482,13.506,13.38,13.489,550000.0
2007-09-27 21:45:00,13.483,13.545,13.407,13.511,250000.0
2007-09-27 21:50:00,13.386,13.502,13.343,13.492,550000.0
2007-09-27 21:55:00,13.482,13.49,13.339,13.49,550000.0
2007-09-27 22:00:00,13.458,13.511,13.372,13.511,750000.0
2007-09-27 22:05:00,13.476,13.489,13.404,13.489,300000.0
2007-09-27 22:10:00,13.373,13.478,13.349,13.363,350000.0
2007-09-27 22:20:00,13.502,13.509,13.4,13.404,300000.0
2007-09-27 22:25:00,13.438,13.543,13.366,13.516,1100000.0
2007-09-27 22:30:00,13.527,13.541,13.388,13.435,550000.0
2007-09-27 22:35:00,13.555,13.555,13.383,13.519,600000.0
2007-09-27 22:40:00,13.512,13.512,13.383,13.383,300000.0
2007-09-27 22:45:00,13.527,13.527,13.388,13.494,1250000.0
2007-09-27 22:50:00,13.476,13.476,13.464,13.464,100000.0
2007-09-27 22:55:00,13.442,13.442,13.421,13.437,200000.0
2007-09-27 23:00:00,13.512,13.531,13.41,13.41,450000.0
2007-09-27 23:05:00,13.383,13.476,13.383,13.388,200000.0
2007-09-27 23:10:00,13.512,13.522,13.41,13.42,300000.0
2007-09-27 23:15:00,13.41,13.543,13.41,13.444,250000.0
2007-09-27 23:20:00,13.512,13.552,13.41,13.454,300000.0
2007-09-27 23:30:00,13.512,13.512,13.41,13.41,150000.0
2007-09-27 23:40:00,13.512,13.541,13.41,13.435,300000.0
2007-09-27 23:50:00,13.512,13.512,13.41,13.41,150000.0
2007-09-27 23:55:00,13.553,13.553,13.455,13.455,150000.0
2007-09-28 00:00:00,13.504,13.531,13.322,13.508,2300000.0
2007-09-28 00:05:00,13.514,13.554,13.403,13.455,500000.0
2007-09-28 00:10:00,13.41,13.535,13.41,13.429,600000.0
2007-09-28 00:15:00,13.493,13.506,13.385,13.385,450000.0
2007-09-28 00:20:00,13.512,13.512,13.41,13.41,150000.0
2007-09-28 00:25:00,13.516,13.516,13.413,13.413,150000.0
2007-09-28 00:30:00,13.522,13.527,13.383,13.489,700000.0
2007-09-28 00:35:00,13.386,13.491,13.341,13.367,600000.0
2007-09-28 00:40:00,13.479,13.479,13.334,13.398,800000.0
2007-09-28 00:45:00,13.555,13.555,13.456,13.456,150000.0
2007-09-28 00:50:00,13.482,13.545,13.38,13.545,250000.0
2007-09-28 00:55:00,13.429,13.471,13.368,13.414,400000.0
2007-09-28 01:00:00,13.492,13.492,13.39,13.39,150000.0
2007-09-28 01:05:00,13.512,13.512,13.4,13.436,350000.0
2007-09-28 01:10:00,13.502,13.502,13.4,13.4,100000.0
2007-09-28 01:20:00,13.347,13.501,13.3,13.494,1000000.0
2007-09-28 01:25:00,13.445,13.479,13.373,13.414,500000.0
2007-09-28 01:30:00,13.47,13.523,13.372,13.474,1000000.0
2007-09-28 01:35:00,13.463,13.513,13.378,13.381,1100000.0
2007-09-28 01:40:00,13.393,13.504,13.386,13.504,650000.0
2007-09-28 01:45:00,13.466,13.466,13.384,13.466,200000.0
2007-09-28 01:50:00,13.482,13.514,13.365,13.365,800000.0
2007-09-28 01:55:00,13.5,13.5,13.395,13.395,150000.0
2007-09-28 02:00:00,13.512,13.517,13.41,13.413,450000.0
2007-09-28 02:10:00,13.421,13.544,13.393,13.393,650000.0
2007-09-28 02:15:00,13.543,13.543,13.393,13.529,850000.0
2007-09-28 02:20:00,13.431,13.519,13.383,13.489,1050000.0
2007-09-28 02:25:00,13.522,13.522,13.42,13.42,150000.0
2007-09-28 02:30:00,13.522,13.539,13.42,13.43,400000.0
2007-09-28 02:35:00,13.508,13.512,13.415,13.508,700000.0
2007-09-28 02:40:00,13.433,13.523,13.393,13.447,1100000.0
2007-09-28 02:45:00,13.496,13.534,13.437,13.534,150000.0
2007-09-28 02:50:00,13.532,13.532,13.43,13.43,150000.0
2007-09-28 02:55:00,13.552,13.552,13.354,13.42,800000.0
2007-09-28 03:00:00,13.465,13.576,13.408,13.462,1100000.0
2007-09-28 03:05:00,13.479,13.572,13.447,13.53,600000.0
2007-09-28 03:10:00,13.532,13.588,13.415,13.496,850000.0
2007-09-28 03:15:00,13.472,13.564,13.453,13.549,900000.0
2007-09-28 03:20:00,13.587,13.587,13.466,13.471,550000.0
2007-09-28 03:25:00,13.539,13.539,13.434,13.434,150000.0
2007-09-28 03:30:00,13.562,13.587,13.46,13.485,300000.0
2007-09-28 03:35:00,13.389,13.569,13.389,13.549,1100000.0
2007-09-28 03:40:00,13.489,13.555,13.401,13.539,500000.0
2007-09-28 03:45:00,13.53,13.546,13.418,13.539,500000.0
2007-09-28 03:50:00,13.562,13.562,13.46,13.46,300000.0
2007-09-28 03:55:00,13.483,13.561,13.403,13.405,1100000.0
2007-09-28 04:00:00,13.458,13.547,13.424,13.445,250000.0
2007-09-28 04:05:00,13.542,13.548,13.436,13.548,400000.0
2007-09-28 04:10:00,13.563,13.563,13.416,13.45,550000.0
2007-09-28 04:15:00,13.46,13.558,13.425,13.444,700000.0
2007-09-28 04:20:00,13.55,13.552,13.436,13.461,1000000.0
2007-09-28 04:25:00,13.465,13.561,13.444,13.558,500000.0
2007-09-28 04:30:00,13.515,13.531,13.406,13.484,1050000.0
2007-09-28 04:35:00,13.524,13.553,13.403,13.533,1200000.0
2007-09-28 04:40:00,13.556,13.556,13.524,13.54,200000.0
2007-09-28 04:45:00,13.521,13.538,13.442,13.481,400000.0
2007-09-28 04:50:00,13.435,13.562,13.418,13.449,1850000.0
2007-09-28 04:55:00,13.566,13.566,13.416,13.529,600000.0
2007-09-28 05:00:00,13.48,13.548,13.428,13.548,550000.0
2007-09-28 05:05:00,13.466,13.56,13.466,13.488,300000.0
2007-09-28 05:10:00,13.489,13.598,13.418,13.469,1000000.0
2007-09-28 05:15:00,13.426,13.539,13.423,13.539,650000.0
2007-09-28 05:20:00,13.495,13.524,13.407,13.407,650000.0
2007-09-28 05:25:00,13.567,13.567,13.46,13.562,250000.0
2007-09-28 05:30:00,13.461,13.574,13.427,13.523,950000.0
2007-09-28 05:35:00,13.451,13.564,13.427,13.469,650000.0
2007-09-28 05:40:00,13.423,13.572,13.423,13.463,700000.0
2007-09-28 05:45:00,13.458,13.549,13.42,13.473,1000000.0
2007-09-28 05:50:00,13.452,13.555,13.452,13.456,200000.0
2007-09-28 05:55:00,13.557,13.557,13.407,13.523,1000000.0
2007-09-28 06:00:00,13.425,13.492,13.425,13.492,150000.0
2007-09-28 06:05:00,13.516,13.555,13.399,13.499,1300000.0
2007-09-28 06:10:00,13.492,13.543,13.426,13.542,1250000.0
2007-09-28 06:15:00,13.517,13.542,13.431,13.451,350000.0
2007-09-28 06:20:00,13.558,13.558,13.437,13.453,750000.0
2007-09-28 06:25:00,13.464,13.54,13.387,13.509,850000.0
2007-09-28 06:30:00,13.563,13.595,13.411,13.503,2000000.0
2007-09-28 06:35:00,13.501,13.541,13.38,13.484,1850000.0
2007-09-28 06:40:00,13.456,13.546,13.426,13.546,1450000.0
2007-09-28 06:45:00,13.451,13.533,13.392,13.499,1400000.0
2007-09-28 06:50:00,13.515,13.515,13.33,13.391,1250000.0
2007-09-28 06:55:00,13.461,13.532,13.36,13.524,900000.0
2007-09-28 07:00:00,13.49,13.53,13.37,13.502,2100000.0
2007-09-28 07:05:00,13.539,13.539,13.353,13.447,1950000.0
2007-09-28 07:10:00,13.477,13.542,13.399,13.49,1550000.0
2007-09-28 07:15:00,13.506,13.561,13.383,13.468,1200000.0
2007-09-28 07:20:00,13.409,13.538,13.409,13.519,1050000.0
2007-09-28 07:25:00,13.455,13.523,13.383,13.407,1250000.0
2007-09-28 07:30:00,13.444,13.544,13.38,13.388,1450000.0
2007-09-28 07:35:00,13.436,13.546,13.38,13.478,1250000.0
2007-09-28 07:40:00,13.462,13.554,13.394,13.451,1750000.0
2007-09-28 07:45:00,13.453,13.553,13.388,13.531,1850000.0
2007-09-28 07:50:00,13.468,13.563,13.393,13.445,2000000.0
2007-09-28 07:55:00,13.491,13.575,13.375,13.531,2050000.0
2007-09-28 08:00:00,13.521,13.583,13.401,13.564,1650000.0
2007-09-28 08:05:00,13.512,13.581,13.419,13.448,1400000.0
2007-09-28 08:10:00,13.546,13.582,13.383,13.511,1650000.0
2007-09-28 08:15:00,13.421,13.592,13.401,13.418,1800000.0
2007-09-28 08:20:00,13.48,13.567,13.401,13.567,2100000.0
2007-09-28 08:25:00,13.494,13.599,13.396,13.396,2350000.0
2007-09-28 08:30:00,13.439,13.604,13.424,13.542,1650000.0
2007-09-28 08:35:00,13.54,13.585,13.4,13.455,2150000.0
2007-09-28 08:40:00,13.508,13.589,13.405,13.549,2150000.0
2007-09-28 08:45:00,13.515,13.575,13.418,13.549,1600000.0
2007-09-28 08:50:00,13.456,13.579,13.422,13.506,2100000.0
2007-09-28 08:55:00,13.493,13.575,13.417,13.465,2050000.0
2007-09-28 09:00:00,13.497,13.58,13.409,13.484,2000000.0
2007-09-28 09:05:00,13.541,13.594,13.424,13.458,1800000.0
2007-09-28 09:10:00,13.497,13.556,13.446,13.456,850000.0
2007-09-28 09:15:00,13.541,13.591,13.408,13.475,2300000.0
2007-09-28 09:20:00,13.556,13.617,13.388,13.579,2300000.0
2007-09-28 09:25:00,13.501,13.575,13.409,13.544,1700000.0
2007-09-28 09:30:00,13.548,13.647,13.41,13.528,2000000.0
2007-09-28 09:35:00,13.532,13.605,13.425,13.567,2350000.0
2007-09-28 09:40:00,13.477,13.636,13.456,13.512,2400000.0
2007-09-28 09:45:00,13.55,13.595,13.408,13.408,2100000.0
2007-09-28 09:50:00,13.488,13.571,13.418,13.474,1850000.0
2007-09-28 09:55:00,13.602,13.602,13.431,13.578,1950000.0
2007-09-28 10:00:00,13.587,13.618,13.443,13.608,1750000.0
2007-09-28 10:05:00,13.49,13.604,13.434,13.585,2400000.0
2007-09-28 10:10:00,13.523,13.626,13.478,13.623,2100000.0
2007-09-28 10:15:00,13.617,13.619,13.453,13.619,1950000.0
2007-09-28 10:20:00,13.527,13.667,13.473,13.607,2250000.0
2007-09-28 10:25:00,13.531,13.64,13.453,13.598,2400000.0
2007-09-28 10:30:00,13.611,13.671,13.492,13.606,2100000.0
2007-09-28 10:35:00,13.521,13.675,13.502,13.517,2200000.0
2007-09-28 10:40:00,13.556,13.647,13.49,13.516,1950000.0
2007-09-28 10:45:00,13.644,13.66,13.462,13.628,1950000.0
2007-09-28 10:50:00,13.586,13.623,13.46,13.528,2350000.0
2007-09-28 10:55:00,13.555,13.621,13.466,13.466,2400000.0
2007-09-28 11:00:00,13.546,13.641,13.455,13.576,2400000.0
2007-09-28 11:05:00,13.63,13.654,13.483,13.597,2350000.0
2007-09-28 11:10:00,13.495,13.644,13.478,13.615,2000000.0
2007-09-28 11:15:00,13.62,13.657,13.452,13.626,1950000.0
2007-09-28 11:20:00,13.607,13.641,13.466,13.566,2300000.0
2007-09-28 11:25:00,13.509,13.642,13.448,13.571,1600000.0
2007-09-28 11:30:00,13.563,13.626,13.48,13.48,1450000.0
2007-09-28 11:35:00,13.619,13.619,13.483,13.508,750000.0
2007-09-28 11:40:00,13.534,13.614,13.478,13.577,2200000.0
2007-09-28 11:45:00,13.512,13.653,13.483,13.555,2250000.0
2007-09-28 11:50:00,13.578,13.615,13.474,13.613,1750000.0
2007-09-28 11:55:00,13.563,13.624,13.485,13.542,1950000.0
2007-09-28 12:00:00,13.59,13.604,13.487,13.603,2600000.0
2007-09-28 12:05:00,13.592,13.612,13.488,13.529,1500000.0
2007-09-28 12:10:00,13.585,13.633,13.474,13.607,2200000.0
2007-09-28 12:15:00,13.52,13.615,13.422,13.46,2100000.0
2007-09-28 12:20:00,13.517,13.607,13.451,13.575,2350000.0
2007-09-28 12:25:00,13.604,13.606,13.462,13.561,2500000.0
2007-09-28 12:30:00,13.571,13.624,13.447,13.515,1950000.0
2007-09-28 12:35:00,13.614,13.624,13.438,13.562,2300000.0
2007-09-28 12:40:00,13.51,13.588,13.443,13.476,2050000.0
2007-09-28 12:45:00,13.584,13.654,13.451,13.502,2300000.0
2007-09-28 12:50:00,13.526,13.641,13.478,13.544,1700000.0
2007-09-28 12:55:00,13.461,13.606,13.44,13.511,1950000.0
2007-09-28 13:00:00,13.625,13.625,13.468,13.502,2050000.0
2007-09-28 13:05:00,13.469,13.653,13.434,13.508,2250000.0
2007-09-28 13:10:00,13.541,13.646,13.432,13.553,1900000.0
2007-09-28 13:15:00,13.509,13.604,13.443,13.501,2000000.0
2007-09-28 13:20:00,13.502,13.591,13.431,13.581,2050000.0
2007-09-28 13:25:00,13.532,13.59,13.441,13.55,2100000.0
2007-09-28 13:30:00,13.485,13.627,13.438,13.482,2250000.0
2007-09-28 13:35:00,13.537,13.602,13.435,13.55,2100000.0
2007-09-28 13:40:00,13.552,13.597,13.416,13.513,1900000.0
2007-09-28 13:45:00,13.484,13.645,13.457,13.561,1950000.0
2007-09-28 13:50:00,13.535,13.597,13.46,13.573,2250000.0
2007-09-28 13:55:00,13.517,13.572,13.437,13.572,1950000.0
2007-09-28 14:00:00,13.525,13.579,13.39,13.553,1750000.0
2007-09-28 14:05:00,13.539,13.603,13.428,13.482,2250000.0
2007-09-28 14:10:00,13.459,13.601,13.43,13.5,1900000.0
2007-09-28 14:15:00,13.431,13.57,13.401,13.567,2200000.0
2007-09-28 14:20:00,13.509,13.627,13.408,13.45,2100000.0
2007-09-28 14:25:00,13.46,13.603,13.46,13.471,2000000.0
2007-09-28 14:30:00,13.576,13.617,13.453,13.457,2050000.0
2007-09-28 14:35:00,13.553,13.649,13.484,13.589,2300000.0
2007-09-28 14:40:00,13.631,13.639,13.455,13.609,2250000.0
2007-09-28 14:45:00,13.573,13.628,13.434,13.462,2000000.0
2007-09-28 14:50:00,13.519,13.663,13.447,13.615,2150000.0
2007-09-28 14:55:00,13.603,13.662,13.481,13.656,2200000.0
2007-09-28 15:00:00,13.57,13.663,13.494,13.583,2250000.0
2007-09-28 15:05:00,13.527,13.662,13.474,13.515,2100000.0
2007-09-28 15:10:00,13.572,13.668,13.516,13.58,1800000.0
2007-09-28 15:15:00,13.56,13.691,13.502,13.539,2150000.0
2007-09-28 15:20:00,13.596,13.699,13.532,13.666,2200000.0
2007-09-28 15:25:00,13.683,13.684,13.503,13.559,2250000.0
2007-09-28 15:30:00,13.624,13.675,13.514,13.673,2300000.0
2007-09-28 15:35:00,13.644,13.722,13.529,13.705,2300000.0
2007-09-28 15:40:00,13.583,13.726,13.527,13.681,2050000.0
2007-09-28 15:45:00,13.621,13.727,13.571,13.727,2000000.0
2007-09-28 15:50:00,13.702,13.74,13.586,13.685,2350000.0
2007-09-28 15:55:00,13.623,13.778,13.618,13.676,2250000.0
2007-09-28 16:00:00,13.715,13.779,13.533,13.692,2500000.0
2007-09-28 16:05:00,13.726,13.761,13.588,13.721,2150000.0
2007-09-28 16:10:00,13.686,13.746,13.597,13.644,2100000.0
2007-09-28 16:15:00,13.597,13.731,13.555,13.724,2200000.0
2007-09-28 16:20:00,13.706,13.725,13.564,13.603,2150000.0
2007-09-28 16:25:00,13.695,13.744,13.562,13.61,2500000.0
2007-09-28 16:30:00,13.606,13.745,13.582,13.632,2350000.0
2007-09-28 16:35:00,13.716,13.793,13.629,13.784,2150000.0
2007-09-28 16:40:00,13.726,13.822,13.661,13.791,2250000.0
2007-09-28 16:45:00,13.719,13.809,13.606,13.64,1950000.0
2007-09-28 16:50:00,13.778,13.808,13.614,13.746,2250000.0
2007-09-28 16:55:00,13.782,13.818,13.648,13.718,2300000.0
2007-09-28 17:00:00,13.732,13.826,13.62,13.725,2000000.0
2007-09-28 17:05:00,13.786,13.8,13.615,13.634,2100000.0
2007-09-28 17:10:00,13.753,13.787,13.615,13.75,2500000.0
2007-09-28 17:15:00,13.653,13.825,13.61,13.716,2100000.0
2007-09-28 17:20:00,13.71,13.77,13.614,13.77,2100000.0
2007-09-28 17:25:00,13.779,13.802,13.623,13.795,2650000.0
2007-09-28 17:30:00,13.661,13.819,13.659,13.792,2100000.0
2007-09-28 17:35:00,13.758,13.816,13.635,13.659,2050000.0
2007-09-28 17:40:00,13.678,13.798,13.589,13.725,2350000.0
2007-09-28 17:45:00,13.699,13.781,13.58,13.736,2250000.0
2007-09-28 17:50:00,13.734,13.807,13.597,13.783,2200000.0
2007-09-28 17:55:00,13.756,13.806,13.623,13.76,1700000.0
2007-09-28 18:00:00,13.724,13.758,13.601,13.64,2200000.0
2007-09-28 18:05:00,13.712,13.833,13.606,13.658,2700000.0
2007-09-28 18:10:00,13.726,13.77,13.595,13.732,2200000.0
2007-09-28 18:15:00,13.75,13.75,13.584,13.741,2100000.0
2007-09-28 18:20:00,13.641,13.768,13.603,13.648,2150000.0
2007-09-28 18:25:00,13.688,13.78,13.623,13.688,2050000.0
2007-09-28 18:30:00,13.761,13.784,13.61,13.67,2900000.0
2007-09-28 18:35:00,13.699,13.8,13.655,13.725,2000000.0
2007-09-28 18:40:00,13.751,13.831,13.672,13.794,1750000.0
2007-09-28 18:45:00,13.727,13.794,13.648,13.777,2200000.0
2007-09-28 18:50:00,13.756,13.827,13.637,13.749,2300000.0
2007-09-28 18:55:00,13.738,13.801,13.629,13.737,1750000.0
2007-09-28 19:00:00,13.71,13.804,13.638,13.736,2100000.0
2007-09-28 19:05:00,13.68,13.788,13.623,13.675,1750000.0
2007-09-28 19:10:00,13.729,13.792,13.625,13.714,1950000.0
2007-09-28 19:15:00,13.717,13.776,13.596,13.685,1400000.0
2007-09-28 19:20:00,13.713,13.811,13.593,13.637,1800000.0
2007-09-28 19:25:00,13.748,13.753,13.577,13.664,2250000.0
2007-09-28 19:30:00,13.615,13.753,13.595,13.737,2100000.0
2007-09-28 19:35:00,13.76,13.76,13.611,13.62,1300000.0
2007-09-28 19:40:00,13.669,13.784,13.639,13.744,1650000.0
2007-09-28 19:45:00,13.73,13.787,13.629,13.758,1500000.0
2007-09-28 19:50:00,13.794,13.805,13.639,13.757,1950000.0
2007-09-28 19:55:00,13.692,13.807,13.636,13.65,2250000.0
2007-09-28 20:00:00,13.799,13.815,13.673,13.678,1550000.0
2007-09-28 20:05:00,13.668,13.788,13.616,13.758,1650000.0
2007-09-28 20:10:00,13.691,13.787,13.626,13.66,950000.0
2007-09-28 20:15:00,13.718,13.764,13.602,13.743,1450000.0
2007-09-28 20:20:00,13.737,13.747,13.625,13.719,1000000.0
2007-09-28 20:25:00,13.72,13.732,13.62,13.64,1250000.0
2007-09-28 20:30:00,13.647,13.764,13.616,13.622,750000.0
2007-09-28 20:35:00,13.706,13.795,13.617,13.727,1400000.0
2007-09-28 20:40:00,13.67,13.783,13.634,13.733,800000.0
2007-09-28 20:45:00,13.73,13.766,13.574,13.712,1100000.0
2007-09-28 20:50:00,13.637,13.772,13.577,13.656,1300000.0
2007-09-28 20:55:00,13.677,13.732,13.621,13.621,950000.0
2007-09-28 21:00:00,13.688,13.741,13.6,13.701,950000.0
2007-09-28 21:05:00,13.593,13.742,13.568,13.581,1200000.0
2007-09-28 21:10:00,13.587,13.733,13.583,13.594,1500000.0
2007-09-28 21:15:00,13.709,13.709,13.569,13.569,150000.0
2007-09-28 21:20:00,13.569,13.706,13.569,13.601,1100000.0
2007-09-28 21:25:00,13.711,13.711,13.578,13.622,1100000.0
2007-09-28 21:30:00,13.646,13.711,13.387,13.711,950000.0
2007-09-28 21:35:00,13.684,13.696,13.578,13.578,850000.0
2007-09-28 21:40:00,13.661,13.731,13.331,13.595,750000.0
2007-09-28 21:45:00,13.721,13.721,13.591,13.702,1000000.0
2007-09-28 21:50:00,13.618,13.743,13.562,13.648,1050000.0
2007-09-28 21:55:00,13.625,13.734,13.548,13.712,1150000.0
2007-09-28 22:00:00,13.676,13.735,13.578,13.595,650000.0
2007-09-28 22:05:00,13.721,13.721,13.615,13.615,150000.0
2007-09-28 22:10:00,13.706,13.726,13.573,13.583,450000.0
2007-09-28 22:15:00,13.653,13.684,13.599,13.684,300000.0
2007-09-28 22:20:00,13.662,13.741,13.61,13.712,750000.0
2007-09-28 22:25:00,13.493,13.738,13.395,13.727,400000.0
2007-09-28 22:30:00,13.719,13.725,13.565,13.725,1350000.0
2007-09-28 22:35:00,13.459,13.732,13.453,13.729,1200000.0
2007-09-28 22:40:00,13.711,13.734,13.598,13.639,1150000.0
2007-09-28 22:45:00,13.664,13.76,13.351,13.351,850000.0
2007-09-28 22:50:00,13.674,13.719,13.598,13.686,700000.0
2007-09-28 22:55:00,13.722,13.722,13.363,13.618,850000.0
2007-09-30 23:00:00,13.469,13.482,13.364,13.482,250000.0
2007-09-30 23:10:00,13.484,13.762,13.383,13.762,600000.0
2007-09-30 23:15:00,13.469,13.469,13.364,13.364,150000.0
2007-09-30 23:30:00,13.485,13.485,13.386,13.386,150000.0
2007-09-30 23:50:00,13.749,13.749,13.647,13.647,150000.0
2007-10-01 00:00:00,13.679,13.785,13.619,13.752,2200000.0
2007-10-01 00:05:00,13.704,13.751,13.629,13.645,950000.0
2007-10-01 00:10:00,13.65,13.752,13.615,13.619,550000.0
2007-10-01 00:15:00,13.644,13.822,13.636,13.661,1200000.0
2007-10-01 00:20:00,13.648,13.783,13.623,13.686,1350000.0
2007-10-01 00:25:00,13.772,13.772,13.615,13.699,550000.0
2007-10-01 00:30:00,13.621,13.764,13.619,13.739,1400000.0
2007-10-01 00:35:00,13.629,13.776,13.629,13.686,1050000.0
2007-10-01 00:40:00,13.762,13.847,13.607,13.69,1900000.0
2007-10-01 00:45:00,13.697,13.748,13.623,13.729,650000.0
2007-10-01 00:50:00,13.741,13.746,13.323,13.738,750000.0
2007-10-01 00:55:00,13.681,13.734,13.437,13.462,600000.0
2007-10-01 01:00:00,13.654,13.771,13.627,13.771,650000.0
2007-10-01 01:05:00,13.781,13.781,13.678,13.678,150000.0
2007-10-01 01:10:00,13.46,13.465,13.391,13.391,150000.0
2007-10-01 01:15:00,13.698,13.797,13.686,13.714,400000.0
2007-10-01 01:20:00,13.664,13.804,13.39,13.744,1250000.0
2007-10-01 01:25:00,13.737,13.8,13.648,13.678,1950000.0
2007-10-01 01:30:00,13.674,13.786,13.638,13.744,1300000.0
2007-10-01 01:35:00,13.69,13.787,13.598,13.698,1300000.0
2007-10-01 01:40:00,13.702,13.761,13.698,13.718,400000.0
2007-10-01 01:45:00,13.427,13.724,13.377,13.724,300000.0
2007-10-01 01:50:00,13.762,13.782,13.617,13.757,1800000.0
2007-10-01 01:55:00,13.729,13.751,13.623,13.751,300000.0
2007-10-01 02:00:00,13.732,13.748,13.361,13.429,900000.0
2007-10-01 02:05:00,13.485,13.764,13.335,13.754,1550000.0
2007-10-01 02:10:00,13.734,13.734,13.628,13.7,450000.0
2007-10-01 02:15:00,13.714,13.714,13.331,13.353,700000.0
2007-10-01 02:20:00,13.422,13.788,13.35,13.643,1450000.0
2007-10-01 02:25:00,13.743,13.752,13.628,13.72,750000.0
2007-10-01 02:30:00,13.456,13.764,13.36,13.706,1050000.0
2007-10-01 02:35:00,13.75,13.783,13.604,13.641,850000.0
2007-10-01 02:40:00,13.749,13.749,13.643,13.715,550000.0
2007-10-01 02:45:00,13.679,13.753,13.679,13.753,150000.0
2007-10-01 02:55:00,13.689,13.778,13.342,13.458,450000.0
2007-10-01 03:00:00,13.658,13.761,13.658,13.747,500000.0
2007-10-01 03:05:00,13.759,13.759,13.653,13.725,450000.0
2007-10-01 03:10:00,13.456,13.471,13.363,13.429,450000.0
2007-10-01 03:15:00,13.694,13.801,13.619,13.769,1850000.0
2007-10-01 03:20:00,13.653,13.786,13.653,13.786,150000.0
2007-10-01 03:25:00,13.745,13.792,13.632,13.791,1050000.0
2007-10-01 03:30:00,13.708,13.708,13.676,13.676,150000.0
2007-10-01 03:35:00,13.711,13.765,13.653,13.709,350000.0
2007-10-01 03:40:00,13.681,13.771,13.676,13.676,200000.0
2007-10-01 03:45:00,13.688,13.773,13.688,13.71,250000.0
2007-10-01 03:55:00,13.787,13.788,13.667,13.788,500000.0
2007-10-01 04:00:00,13.769,13.769,13.663,13.735,900000.0
2007-10-01 04:05:00,13.713,13.769,13.663,13.735,550000.0
2007-10-01 04:15:00,13.764,13.799,13.757,13.799,150000.0
2007-10-01 04:20:00,13.459,13.467,13.36,13.424,450000.0
2007-10-01 04:45:00,13.769,13.769,13.661,13.735,450000.0
2007-10-01 04:50:00,13.73,13.749,13.339,13.425,450000.0
2007-10-01 05:00:00,13.747,13.797,13.356,13.664,800000.0
2007-10-01 05:05:00,13.736,13.769,13.653,13.759,650000.0
2007-10-01 05:10:00,13.754,13.754,13.366,13.412,1050000.0
2007-10-01 05:15:00,13.378,13.769,13.316,13.769,850000.0
2007-10-01 05:20:00,13.484,13.782,13.337,13.729,1050000.0
2007-10-01 05:25:00,13.769,13.793,13.645,13.781,450000.0
2007-10-01 05:30:00,13.444,13.77,13.444,13.713,700000.0
2007-10-01 05:40:00,13.791,13.791,13.655,13.713,350000.0
2007-10-01 05:45:00,13.665,13.806,13.653,13.806,800000.0
2007-10-01 05:55:00,13.688,13.809,13.688,13.801,250000.0
2007-10-01 06:00:00,13.802,13.802,13.663,13.786,750000.0
2007-10-01 06:05:00,13.746,13.782,13.643,13.686,350000.0
2007-10-01 06:10:00,13.782,13.782,13.354,13.781,800000.0
2007-10-01 06:15:00,13.669,13.813,13.669,13.771,400000.0
2007-10-01 06:20:00,13.654,13.781,13.378,13.739,1600000.0
2007-10-01 06:25:00,13.811,13.811,13.338,13.716,1100000.0
2007-10-01 06:30:00,13.682,13.792,13.621,13.792,1850000.0
2007-10-01 06:35:00,13.661,13.769,13.637,13.639,1100000.0
2007-10-01 06:40:00,13.656,13.771,13.639,13.771,300000.0
2007-10-01 06:45:00,13.662,13.79,13.633,13.637,750000.0
2007-10-01 06:50:00,13.637,13.774,13.383,13.633,1000000.0
2007-10-01 06:55:00,13.77,13.787,13.633,13.709,1650000.0
2007-10-01 07:00:00,13.703,13.837,13.666,13.716,1750000.0
2007-10-01 07:05:00,13.716,13.818,13.65,13.659,1250000.0
2007-10-01 07:10:00,13.697,13.829,13.65,13.773,1400000.0
2007-10-01 07:15:00,13.777,13.789,13.664,13.688,650000.0
2007-10-01 07:20:00,13.787,13.814,13.677,13.711,1500000.0
2007-10-01 07:25:00,13.791,13.794,13.676,13.794,350000.0
2007-10-01 07:30:00,13.754,13.803,13.687,13.745,1150000.0
2007-10-01 07:35:00,13.754,13.778,13.653,13.766,800000.0
2007-10-01 07:40:00,13.688,13.821,13.646,13.748,1150000.0
2007-10-01 07:45:00,13.692,13.789,13.643,13.671,1500000.0
2007-10-01 07:50:00,13.806,13.826,13.629,13.73,1500000.0
2007-10-01 07:55:00,13.677,13.807,13.657,13.733,1250000.0
2007-10-01 08:00:00,13.662,13.81,13.606,13.704,2250000.0
2007-10-01 08:05:00,13.8,13.8,13.638,13.77,1950000.0
2007-10-01 08:10:00,13.758,13.816,13.613,13.759,1500000.0
2007-10-01 08:15:00,13.763,13.827,13.629,13.672,1650000.0
2007-10-01 08:20:00,13.666,13.8,13.64,13.783,1650000.0
2007-10-01 08:25:00,13.77,13.799,13.634,13.681,2100000.0
2007-10-01 08:30:00,13.694,13.813,13.621,13.75,1750000.0
2007-10-01 08:35:00,13.674,13.794,13.624,13.761,1800000.0
2007-10-01 08:40:00,13.733,13.82,13.638,13.758,1750000.0
2007-10-01 08:45:00,13.639,13.805,13.639,13.775,1800000.0
2007-10-01 08:50:00,13.689,13.816,13.663,13.696,1450000.0
2007-10-01 08:55:00,13.746,13.813,13.63,13.695,1950000.0
2007-10-01 09:00:00,13.761,13.83,13.655,13.687,2000000.0
2007-10-01 09:05:00,13.802,13.847,13.667,13.79,2300000.0
2007-10-01 09:10:00,13.776,13.873,13.659,13.707,2200000.0
2007-10-01 09:15:00,13.778,13.804,13.647,13.784,1300000.0
2007-10-01 09:20:00,13.744,13.788,13.658,13.713,2000000.0
2007-10-01 09:25:00,13.715,13.812,13.639,13.763,2850000.0
2007-10-01 09:30:00,13.705,13.77,13.629,13.7,2050000.0
2007-10-01 09:35:00,13.701,13.792,13.546,13.625,2150000.0
2007-10-01 09:40:00,13.723,13.738,13.568,13.725,2100000.0
2007-10-01 09:45:00,13.716,13.777,13.569,13.713,2200000.0
2007-10-01 09:50:00,13.668,13.787,13.578,13.703,2700000.0
2007-10-01 09:55:00,13.66,13.781,13.6,13.706,2200000.0
2007-10-01 10:00:00,13.738,13.777,13.588,13.65,1250000.0
2007-10-01 10:05:00,13.742,13.794,13.637,13.756,2200000.0
2007-10-01 10:10:00,13.741,13.773,13.611,13.673,1850000.0
2007-10-01 10:15:00,13.761,13.801,13.606,13.652,2000000.0
2007-10-01 10:20:00,13.672,13.848,13.651,13.71,1800000.0
2007-10-01 10:25:00,13.801,13.808,13.648,13.648,1750000.0
2007-10-01 10:30:00,13.798,13.825,13.642,13.777,2650000.0
2007-10-01 10:35:00,13.781,13.791,13.613,13.703,2100000.0
2007-10-01 10:40:00,13.695,13.78,13.601,13.607,2100000.0
2007-10-01 10:45:00,13.733,13.77,13.583,13.753,2500000.0
2007-10-01 10:50:00,13.662,13.781,13.621,13.758,2100000.0
2007-10-01 10:55:00,13.72,13.784,13.623,13.683,2000000.0
2007-10-01 11:00:00,13.669,13.781,13.626,13.775,2300000.0
2007-10-01 11:05:00,13.703,13.797,13.581,13.745,2250000.0
2007-10-01 11:10:00,13.638,13.778,13.607,13.679,1950000.0
2007-10-01 11:15:00,13.763,13.773,13.594,13.663,2250000.0
2007-10-01 11:20:00,13.75,13.759,13.601,13.664,2150000.0
2007-10-01 11:25:00,13.671,13.753,13.618,13.644,2000000.0
2007-10-01 11:30:00,13.674,13.756,13.591,13.713,1950000.0
2007-10-01 11:35:00,13.667,13.802,13.635,13.759,2150000.0
2007-10-01 11:40:00,13.749,13.781,13.612,13.659,2200000.0
2007-10-01 11:45:00,13.673,13.795,13.633,13.699,2100000.0
2007-10-01 11:50:00,13.778,13.816,13.621,13.749,2150000.0
2007-10-01 11:55:00,13.735,13.813,13.613,13.779,2500000.0
2007-10-01 12:00:00,13.72,13.814,13.648,13.66,2250000.0
2007-10-01 12:05:00,13.757,13.832,13.653,13.796,2350000.0
2007-10-01 12:10:00,13.819,13.819,13.653,13.789,1600000.0
2007-10-01 12:15:00,13.793,13.813,13.621,13.666,2050000.0
2007-10-01 12:20:00,13.772,13.819,13.641,13.761,2300000.0
2007-10-01 12:25:00,13.788,13.788,13.617,13.72,2300000.0
2007-10-01 12:30:00,13.71,13.795,13.606,13.776,2250000.0
2007-10-01 12:35:00,13.789,13.796,13.644,13.705,2200000.0
2007-10-01 12:40:00,13.651,13.829,13.631,13.701,2150000.0
2007-10-01 12:45:00,13.671,13.782,13.628,13.705,1600000.0
2007-10-01 12:50:00,13.685,13.838,13.611,13.611,2100000.0
2007-10-01 12:55:00,13.687,13.771,13.62,13.691,2250000.0
2007-10-01 13:00:00,13.746,13.767,13.574,13.693,2200000.0
2007-10-01 13:05:00,13.738,13.763,13.585,13.655,2150000.0
2007-10-01 13:10:00,13.641,13.796,13.629,13.675,2000000.0
2007-10-01 13:15:00,13.707,13.745,13.592,13.73,2250000.0
2007-10-01 13:20:00,13.698,13.725,13.568,13.654,2300000.0
2007-10-01 13:25:00,13.597,13.738,13.558,13.659,2050000.0
2007-10-01 13:30:00,13.607,13.705,13.554,13.554,2000000.0
2007-10-01 13:35:00,13.594,13.703,13.542,13.577,2100000.0
2007-10-01 13:40:00,13.708,13.735,13.536,13.536,2200000.0
2007-10-01 13:45:00,13.564,13.667,13.495,13.516,1900000.0
2007-10-01 13:50:00,13.566,13.64,13.459,13.61,2250000.0
2007-10-01 13:55:00,13.65,13.654,13.485,13.59,1750000.0
2007-10-01 14:00:00,13.637,13.686,13.467,13.588,1950000.0
2007-10-01 14:05:00,13.609,13.649,13.462,13.58,2250000.0
2007-10-01 14:10:00,13.587,13.644,13.491,13.517,1950000.0
2007-10-01 14:15:00,13.563,13.69,13.456,13.635,1900000.0
2007-10-01 14:20:00,13.641,13.688,13.518,13.648,2100000.0
2007-10-01 14:25:00,13.589,13.723,13.564,13.606,2250000.0
2007-10-01 14:30:00,13.629,13.715,13.524,13.64,2100000.0
2007-10-01 14:35:00,13.647,13.68,13.522,13.575,2050000.0
2007-10-01 14:40:00,13.661,13.683,13.496,13.562,2000000.0
2007-10-01 14:45:00,13.65,13.688,13.474,13.563,2250000.0
2007-10-01 14:50:00,13.526,13.68,13.496,13.535,2250000.0
2007-10-01 14:55:00,13.545,13.66,13.519,13.648,2050000.0
2007-10-01 15:00:00,13.564,13.672,13.521,13.54,1950000.0
2007-10-01 15:05:00,13.618,13.689,13.526,13.574,2200000.0
2007-10-01 15:10:00,13.572,13.713,13.551,13.617,2300000.0
2007-10-01 15:15:00,13.569,13.675,13.519,13.623,2050000.0
2007-10-01 15:20:00,13.621,13.689,13.525,13.681,2300000.0
2007-10-01 15:25:00,13.561,13.674,13.513,13.632,1950000.0
2007-10-01 15:30:00,13.649,13.69,13.49,13.628,2500000.0
2007-10-01 15:35:00,13.645,13.706,13.508,13.565,2350000.0
2007-10-01 15:40:00,13.54,13.642,13.486,13.568,2100000.0
2007-10-01 15:45:00,13.657,13.725,13.496,13.658,2200000.0
2007-10-01 15:50:00,13.61,13.699,13.537,13.633,1850000.0
2007-10-01 15:55:00,13.629,13.7,13.51,13.605,2600000.0
2007-10-01 16:00:00,13.573,13.629,13.472,13.566,1950000.0
2007-10-01 16:05:00,13.641,13.646,13.487,13.551,2300000.0
2007-10-01 16:10:00,13.567,13.62,13.473,13.529,2250000.0
2007-10-01 16:15:00,13.614,13.705,13.53,13.59,2200000.0
2007-10-01 16:20:00,13.59,13.689,13.493,13.623,2150000.0
2007-10-01 16:25:00,13.601,13.666,13.514,13.592,2300000.0
2007-10-01 16:30:00,13.54,13.666,13.525,13.569,1950000.0
2007-10-01 16:35:00,13.617,13.705,13.49,13.638,2300000.0
2007-10-01 16:40:00,13.691,13.712,13.534,13.546,1700000.0
2007-10-01 16:45:00,13.639,13.67,13.512,13.538,2000000.0
2007-10-01 16:50:00,13.646,13.724,13.522,13.687,2350000.0
2007-10-01 16:55:00,13.647,13.761,13.536,13.598,2400000.0
2007-10-01 17:00:00,13.564,13.723,13.564,13.681,2400000.0
2007-10-01 17:05:00,13.657,13.733,13.563,13.695,2350000.0
2007-10-01 17:10:00,13.738,13.755,13.561,13.736,1950000.0
2007-10-01 17:15:00,13.626,13.739,13.523,13.622,1950000.0
2007-10-01 17:20:00,13.573,13.745,13.573,13.582,2200000.0
2007-10-01 17:25:00,13.667,13.731,13.558,13.681,2100000.0
2007-10-01 17:30:00,13.683,13.727,13.575,13.614,2400000.0
2007-10-01 17:35:00,13.674,13.711,13.512,13.602,2250000.0
2007-10-01 17:40:00,13.71,13.717,13.559,13.686,1950000.0
2007-10-01 17:45:00,13.688,13.746,13.536,13.602,2100000.0
2007-10-01 17:50:00,13.681,13.725,13.531,13.628,2400000.0
2007-10-01 17:55:00,13.679,13.707,13.554,13.684,2200000.0
2007-10-01 18:00:00,13.686,13.725,13.515,13.663,2200000.0
2007-10-01 18:05:00,13.58,13.669,13.489,13.617,1850000.0
2007-10-01 18:10:00,13.504,13.7,13.504,13.612,2100000.0
2007-10-01 18:15:00,13.602,13.686,13.498,13.586,2400000.0
2007-10-01 18:20:00,13.684,13.709,13.516,13.637,2350000.0
2007-10-01 18:25:00,13.594,13.673,13.485,13.632,2000000.0
2007-10-01 18:30:00,13.666,13.692,13.497,13.64,2150000.0
2007-10-01 18:35:00,13.682,13.728,13.514,13.671,2300000.0
2007-10-01 18:40:00,13.572,13.71,13.548,13.688,2300000.0
2007-10-01 18:45:00,13.706,13.769,13.583,13.63,1900000.0
2007-10-01 18:50:00,13.632,13.719,13.538,13.669,2200000.0
2007-10-01 18:55:00,13.613,13.704,13.536,13.613,2000000.0
2007-10-01 19:00:00,13.644,13.708,13.519,13.65,2050000.0
2007-10-01 19:05:00,13.658,13.724,13.564,13.628,2100000.0
2007-10-01 19:10:00,13.689,13.728,13.546,13.676,1950000.0
2007-10-01 19:15:00,13.71,13.71,13.56,13.632,2000000.0
2007-10-01 19:20:00,13.608,13.713,13.563,13.625,2150000.0
2007-10-01 19:25:00,13.671,13.728,13.531,13.563,1650000.0
2007-10-01 19:30:00,13.579,13.738,13.546,13.634,2350000.0
2007-10-01 19:35:00,13.704,13.744,13.519,13.616,2100000.0
2007-10-01 19:40:00,13.586,13.724,13.554,13.657,2300000.0
2007-10-01 19:45:00,13.608,13.718,13.532,13.668,2050000.0
2007-10-01 19:50:00,13.619,13.738,13.568,13.678,1300000.0
2007-10-01 19:55:00,13.694,13.715,13.541,13.663,1950000.0
2007-10-01 20:00:00,13.675,13.738,13.559,13.627,2050000.0
2007-10-01 20:05:00,13.597,13.67,13.482,13.609,2000000.0
2007-10-01 20:10:00,13.667,13.667,13.521,13.569,1850000.0
2007-10-01 20:15:00,13.587,13.674,13.557,13.643,1150000.0
2007-10-01 20:20:00,13.628,13.679,13.524,13.568,1000000.0
2007-10-01 20:25:00,13.555,13.683,13.52,13.575,1100000.0
2007-10-01 20:30:00,13.567,13.693,13.523,13.595,1150000.0
2007-10-01 20:35:00,13.662,13.662,13.529,13.529,800000.0
2007-10-01 20:40:00,13.619,13.681,13.53,13.53,1050000.0
2007-10-01 20:45:00,13.648,13.686,13.554,13.631,1100000.0
2007-10-01 20:50:00,13.597,13.734,13.533,13.683,1950000.0
2007-10-01 20:55:00,13.671,13.705,13.644,13.702,450000.0
2007-10-01 21:00:00,13.688,13.764,13.581,13.599,1250000.0
2007-10-01 21:05:00,13.708,13.726,13.603,13.707,500000.0
2007-10-01 21:10:00,13.675,13.747,13.584,13.642,1150000.0
2007-10-01 21:15:00,13.719,13.719,13.618,13.676,850000.0
2007-10-01 21:20:00,13.664,13.704,13.561,13.681,1400000.0
2007-10-01 21:25:00,13.651,13.71,13.525,13.591,1350000.0
2007-10-01 21:30:00,13.669,13.7,13.563,13.675,200000.0
2007-10-01 21:35:00,13.613,13.705,13.57,13.705,500000.0
2007-10-01 21:40:00,13.611,13.696,13.569,13.661,600000.0
2007-10-01 21:45:00,13.699,13.699,13.56,13.636,1550000.0
2007-10-01 21:50:00,13.644,13.724,13.576,13.626,1300000.0
2007-10-01 21:55:00,13.597,13.727,13.543,13.699,850000.0
2007-10-01 22:00:00,13.664,13.664,13.547,13.623,450000.0
2007-10-01 22:05:00,13.588,13.661,13.541,13.57,350000.0
2007-10-01 22:10:00,13.603,13.625,13.553,13.608,300000.0
2007-10-01 22:15:00,13.583,13.716,13.545,13.545,1700000.0
2007-10-01 22:20:00,13.599,13.659,13.599,13.659,100000.0
2007-10-01 22:25:00,13.671,13.717,13.574,13.606,950000.0
2007-10-01 22:30:00,13.653,13.661,13.529,13.627,650000.0
2007-10-01 22:35:00,13.662,13.677,13.566,13.609,550000.0
2007-10-01 22:40:00,13.649,13.703,13.543,13.699,650000.0
2007-10-01 22:45:00,13.653,13.748,13.56,13.631,1150000.0
2007-10-01 22:50:00,13.598,13.696,13.554,13.554,450000.0
2007-10-01 22:55:00,13.588,13.667,13.537,13.545,400000.0
2007-10-01 23:00:00,13.649,13.694,13.543,13.679,700000.0
2007-10-01 23:05:00,13.651,13.651,13.536,13.611,450000.0
2007-10-01 23:10:00,13.626,13.662,13.566,13.643,500000.0
2007-10-01 23:15:00,13.665,13.682,13.566,13.642,500000.0
2007-10-01 23:20:00,13.649,13.731,13.543,13.69,1250000.0
2007-10-01 23:25:00,13.611,13.708,13.599,13.668,700000.0
2007-10-01 23:30:00,13.67,13.732,13.563,13.667,600000.0
2007-10-01 23:40:00,13.538,13.688,13.538,13.619,450000.0
2007-10-01 23:50:00,13.576,13.684,13.563,13.674,750000.0
2007-10-01 23:55:00,13.66,13.66,13.543,13.625,450000.0
2007-10-02 00:00:00,13.553,13.69,13.54,13.564,700000.0
2007-10-02 00:10:00,13.659,13.659,13.553,13.656,550000.0
2007-10-02 00:15:00,13.722,13.722,13.583,13.609,350000.0
2007-10-02 00:20:00,13.659,13.686,13.543,13.553,900000.0
2007-10-02 00:30:00,13.659,13.709,13.553,13.614,900000.0
2007-10-02 00:40:00,13.613,13.694,13.543,13.62,950000.0
2007-10-02 00:45:00,13.682,13.709,13.553,13.553,350000.0
2007-10-02 00:50:00,13.669,13.669,13.563,13.635,450000.0
2007-10-02 01:00:00,13.651,13.702,13.551,13.701,600000.0
2007-10-02 01:05:00,13.646,13.699,13.584,13.622,1050000.0
2007-10-02 01:10:00,13.667,13.694,13.558,13.597,1600000.0
2007-10-02 01:15:00,13.579,13.669,13.551,13.591,1350000.0
2007-10-02 01:20:00,13.669,13.682,13.542,13.621,750000.0
2007-10-02 01:30:00,13.654,13.686,13.553,13.686,600000.0
2007-10-02 01:35:00,13.668,13.694,13.551,13.606,850000.0
2007-10-02 01:40:00,13.671,13.706,13.519,13.695,1300000.0
2007-10-02 01:45:00,13.552,13.714,13.552,13.6,500000.0
2007-10-02 01:50:00,13.658,13.658,13.658,13.658,100000.0
2007-10-02 01:55:00,13.587,13.702,13.583,13.701,350000.0
2007-10-02 02:00:00,13.659,13.707,13.527,13.574,1600000.0
2007-10-02 02:05:00,13.69,13.69,13.553,13.661,950000.0
2007-10-02 02:10:00,13.637,13.68,13.519,13.603,1350000.0
2007-10-02 02:15:00,13.582,13.653,13.515,13.536,1350000.0
2007-10-02 02:20:00,13.608,13.667,13.508,13.559,1250000.0
2007-10-02 02:30:00,13.548,13.699,13.534,13.603,1250000.0
2007-10-02 02:35:00,13.629,13.709,13.544,13.672,1200000.0
2007-10-02 02:40:00,13.612,13.653,13.496,13.621,1950000.0
2007-10-02 02:45:00,13.562,13.646,13.497,13.63,1050000.0
2007-10-02 02:50:00,13.587,13.655,13.507,13.61,1000000.0
2007-10-02 02:55:00,13.605,13.647,13.482,13.647,1100000.0
2007-10-02 03:00:00,13.619,13.649,13.483,13.553,1650000.0
2007-10-02 03:05:00,13.61,13.61,13.489,13.564,450000.0
2007-10-02 03:10:00,13.61,13.61,13.499,13.578,450000.0
2007-10-02 03:15:00,13.576,13.666,13.526,13.639,800000.0
2007-10-02 03:20:00,13.589,13.623,13.521,13.556,300000.0
2007-10-02 03:25:00,13.539,13.655,13.428,13.591,3000000.0
2007-10-02 03:30:00,13.639,13.639,13.488,13.564,1900000.0
2007-10-02 03:35:00,13.547,13.654,13.491,13.535,1450000.0
2007-10-02 03:40:00,13.496,13.639,13.494,13.639,1000000.0
2007-10-02 03:45:00,13.531,13.676,13.502,13.643,1050000.0
2007-10-02 03:50:00,13.569,13.609,13.499,13.512,850000.0
2007-10-02 03:55:00,13.582,13.609,13.453,13.489,950000.0
2007-10-02 04:00:00,13.513,13.584,13.476,13.547,700000.0
2007-10-02 04:10:00,13.589,13.589,13.473,13.545,900000.0
2007-10-02 04:15:00,13.578,13.589,13.463,13.534,950000.0
2007-10-02 04:20:00,13.535,13.605,13.482,13.556,1000000.0
2007-10-02 04:25:00,13.506,13.62,13.486,13.514,1300000.0
2007-10-02 04:30:00,13.607,13.612,13.497,13.582,600000.0
2007-10-02 04:35:00,13.584,13.584,13.478,13.55,450000.0
2007-10-02 04:40:00,13.586,13.607,13.473,13.607,800000.0
2007-10-02 04:45:00,13.574,13.574,13.445,13.521,1050000.0
2007-10-02 04:50:00,13.511,13.613,13.46,13.588,800000.0
2007-10-02 04:55:00,13.604,13.612,13.467,13.519,900000.0
2007-10-02 05:00:00,13.512,13.568,13.487,13.487,400000.0
2007-10-02 05:05:00,13.485,13.598,13.463,13.535,700000.0
2007-10-02 05:10:00,13.569,13.607,13.449,13.505,1600000.0
2007-10-02 05:15:00,13.476,13.559,13.422,13.422,1200000.0
2007-10-02 05:20:00,13.567,13.606,13.446,13.537,1450000.0
2007-10-02 05:25:00,13.469,13.562,13.416,13.554,1750000.0
2007-10-02 05:30:00,13.471,13.569,13.435,13.558,850000.0
2007-10-02 05:35:00,13.481,13.588,13.412,13.518,1100000.0
2007-10-02 05:40:00,13.438,13.531,13.405,13.463,1200000.0
2007-10-02 05:45:00,13.541,13.547,13.44,13.453,550000.0
2007-10-02 05:50:00,13.489,13.526,13.389,13.466,1100000.0
2007-10-02 05:55:00,13.521,13.532,13.365,13.495,1400000.0
2007-10-02 06:00:00,13.522,13.608,13.383,13.441,1950000.0
2007-10-02 06:05:00,13.51,13.593,13.398,13.431,1200000.0
2007-10-02 06:10:00,13.449,13.531,13.35,13.508,1700000.0
2007-10-02 06:15:00,13.399,13.561,13.348,13.348,1950000.0
2007-10-02 06:20:00,13.329,13.463,13.301,13.387,2050000.0
2007-10-02 06:25:00,13.385,13.484,13.263,13.36,2250000.0
2007-10-02 06:30:00,13.364,13.459,13.275,13.443,2100000.0
2007-10-02 06:35:00,13.341,13.477,13.275,13.337,2150000.0
2007-10-02 06:40:00,13.395,13.447,13.301,13.421,800000.0
2007-10-02 06:45:00,13.312,13.434,13.277,13.405,1550000.0
2007-10-02 06:50:00,13.299,13.459,13.288,13.383,1150000.0
2007-10-02 06:55:00,13.386,13.455,13.283,13.385,1900000.0
2007-10-02 07:00:00,13.323,13.431,13.24,13.33,1750000.0
2007-10-02 07:05:00,13.345,13.462,13.282,13.417,1900000.0
2007-10-02 07:10:00,13.32,13.502,13.293,13.459,2000000.0
2007-10-02 07:15:00,13.418,13.474,13.303,13.378,2250000.0
2007-10-02 07:20:00,13.432,13.483,13.304,13.4,1950000.0
2007-10-02 07:25:00,13.398,13.488,13.306,13.477,1850000.0
2007-10-02 07:30:00,13.498,13.509,13.368,13.482,1450000.0
2007-10-02 07:35:00,13.487,13.516,13.369,13.478,1850000.0
2007-10-02 07:40:00,13.417,13.503,13.341,13.354,2350000.0
2007-10-02 07:45:00,13.36,13.477,13.33,13.342,1450000.0
2007-10-02 07:50:00,13.462,13.469,13.311,13.339,1450000.0
2007-10-02 07:55:00,13.406,13.482,13.321,13.382,1450000.0
2007-10-02 08:00:00,13.328,13.454,13.246,13.333,2250000.0
2007-10-02 08:05:00,13.436,13.436,13.298,13.43,1950000.0
2007-10-02 08:10:00,13.415,13.428,13.267,13.399,1800000.0
2007-10-02 08:15:00,13.388,13.447,13.271,13.312,1650000.0
2007-10-02 08:20:00,13.375,13.446,13.27,13.432,2100000.0
2007-10-02 08:25:00,13.412,13.454,13.311,13.339,2100000.0
2007-10-02 08:30:00,13.39,13.488,13.301,13.411,1750000.0
2007-10-02 08:35:00,13.374,13.478,13.289,13.391,1800000.0
2007-10-02 08:40:00,13.382,13.496,13.309,13.397,1750000.0
2007-10-02 08:45:00,13.384,13.435,13.234,13.368,2350000.0
2007-10-02 08:50:00,13.281,13.419,13.201,13.201,1850000.0
2007-10-02 08:55:00,13.303,13.359,13.174,13.257,1950000.0
2007-10-02 09:00:00,13.305,13.412,13.239,13.279,2000000.0
2007-10-02 09:05:00,13.355,13.371,13.189,13.264,2300000.0
2007-10-02 09:10:00,13.317,13.328,13.155,13.265,2200000.0
2007-10-02 09:15:00,13.296,13.345,13.177,13.212,2150000.0
2007-10-02 09:20:00,13.259,13.371,13.172,13.296,2000000.0
2007-10-02 09:25:00,13.34,13.405,13.235,13.343,3400000.0
2007-10-02 09:30:00,13.283,13.359,13.219,13.3,2050000.0
2007-10-02 09:35:00,13.303,13.431,13.288,13.339,2150000.0
2007-10-02 09:40:00,13.418,13.449,13.253,13.436,2100000.0
2007-10-02 09:45:00,13.421,13.456,13.23,13.31,2200000.0
2007-10-02 09:50:00,13.288,13.384,13.177,13.327,2700000.0
2007-10-02 09:55:00,13.268,13.379,13.206,13.318,2200000.0
2007-10-02 10:00:00,13.368,13.413,13.233,13.307,2200000.0
2007-10-02 10:05:00,13.322,13.403,13.2,13.357,2200000.0
2007-10-02 10:10:00,13.353,13.393,13.253,13.32,2350000.0
2007-10-02 10:15:00,13.358,13.393,13.221,13.258,2350000.0
2007-10-02 10:20:00,13.288,13.405,13.25,13.31,2350000.0
2007-10-02 10:25:00,13.366,13.424,13.243,13.308,2250000.0
2007-10-02 10:30:00,13.447,13.447,13.287,13.401,2650000.0
2007-10-02 10:35:00,13.42,13.441,13.27,13.356,2100000.0
2007-10-02 10:40:00,13.325,13.476,13.245,13.265,2100000.0
2007-10-02 10:45:00,13.377,13.409,13.212,13.361,2500000.0
2007-10-02 10:50:00,13.255,13.41,13.22,13.377,2100000.0
2007-10-02 10:55:00,13.32,13.4,13.198,13.34,2000000.0
2007-10-02 11:00:00,13.313,13.418,13.226,13.357,2300000.0
2007-10-02 11:05:00,13.328,13.406,13.212,13.386,2250000.0
2007-10-02 11:10:00,13.279,13.404,13.183,13.267,2450000.0
2007-10-02 11:15:00,13.358,13.393,13.198,13.295,2250000.0
2007-10-02 11:20:00,13.357,13.391,13.233,13.311,2150000.0
2007-10-02 11:25:00,13.278,13.431,13.226,13.254,2400000.0
2007-10-02 11:30:00,13.296,13.469,13.239,13.342,2600000.0
2007-10-02 11:35:00,13.292,13.418,13.264,13.4,2150000.0
2007-10-02 11:40:00,13.413,13.428,13.25,13.284,2200000.0
2007-10-02 11:45:00,13.298,13.393,13.243,13.304,2100000.0
2007-10-02 11:50:00,13.327,13.349,13.163,13.348,2150000.0
2007-10-02 11:55:00,13.308,13.398,13.163,13.309,2500000.0
2007-10-02 12:00:00,13.232,13.385,13.167,13.219,2250000.0
2007-10-02 12:05:00,13.285,13.358,13.172,13.27,2350000.0
2007-10-02 12:10:00,13.243,13.294,13.107,13.182,1950000.0
2007-10-02 12:15:00,13.264,13.291,13.084,13.169,2050000.0
2007-10-02 12:20:00,13.31,13.322,13.145,13.277,2300000.0
2007-10-02 12:25:00,13.301,13.369,13.117,13.22,2300000.0
2007-10-02 12:30:00,13.159,13.286,13.103,13.259,2250000.0
2007-10-02 12:35:00,13.247,13.289,13.139,13.172,2200000.0
2007-10-02 12:40:00,13.127,13.263,13.083,13.123,2150000.0
2007-10-02 12:45:00,13.13,13.243,13.101,13.227,1700000.0
2007-10-02 12:50:00,13.171,13.299,13.066,13.112,2100000.0
2007-10-02 12:55:00,13.188,13.26,13.106,13.167,2250000.0
2007-10-02 13:00:00,13.228,13.247,13.057,13.194,2200000.0
2007-10-02 13:05:00,13.254,13.302,13.104,13.151,2150000.0
2007-10-02 13:10:00,13.123,13.273,13.123,13.182,2000000.0
2007-10-02 13:15:00,13.221,13.28,13.118,13.261,2250000.0
2007-10-02 13:20:00,13.249,13.314,13.118,13.235,2300000.0
2007-10-02 13:25:00,13.121,13.275,13.108,13.215,2050000.0
2007-10-02 13:30:00,13.135,13.266,13.1,13.129,2000000.0
2007-10-02 13:35:00,13.106,13.271,13.096,13.117,2100000.0
2007-10-02 13:40:00,13.231,13.297,13.11,13.11,2200000.0
2007-10-02 13:45:00,13.193,13.31,13.134,13.134,1900000.0
2007-10-02 13:50:00,13.156,13.281,13.092,13.238,2250000.0
2007-10-02 13:55:00,13.291,13.291,13.132,13.261,1750000.0
2007-10-02 14:00:00,13.305,13.325,13.195,13.246,1950000.0
2007-10-02 14:05:00,13.326,13.336,13.203,13.279,2250000.0
2007-10-02 14:10:00,13.302,13.32,13.15,13.223,2000000.0
2007-10-02 14:15:00,13.237,13.313,13.105,13.215,1900000.0
2007-10-02 14:20:00,13.226,13.256,13.105,13.216,2100000.0
2007-10-02 14:25:00,13.167,13.334,13.132,13.203,2250000.0
2007-10-02 14:30:00,13.269,13.318,13.152,13.3,2100000.0
2007-10-02 14:35:00,13.314,13.317,13.179,13.245,2050000.0
2007-10-02 14:40:00,13.322,13.327,13.138,13.199,2000000.0
2007-10-02 14:45:00,13.286,13.292,13.118,13.242,2250000.0
2007-10-02 14:50:00,13.162,13.336,13.148,13.21,2250000.0
2007-10-02 14:55:00,13.197,13.39,13.175,13.377,2050000.0
2007-10-02 15:00:00,13.285,13.396,13.211,13.211,1950000.0
2007-10-02 15:05:00,13.268,13.361,13.21,13.241,2200000.0
2007-10-02 15:10:00,13.247,13.371,13.184,13.291,2300000.0
2007-10-02 15:15:00,13.215,13.349,13.183,13.282,2050000.0
2007-10-02 15:20:00,13.321,13.367,13.204,13.333,2300000.0
2007-10-02 15:25:00,13.24,13.337,13.178,13.294,1950000.0
2007-10-02 15:30:00,13.288,13.36,13.149,13.265,2500000.0
2007-10-02 15:35:00,13.266,13.291,13.11,13.173,2350000.0
2007-10-02 15:40:00,13.153,13.29,13.101,13.224,2100000.0
2007-10-02 15:45:00,13.295,13.302,13.11,13.253,2200000.0
2007-10-02 15:50:00,13.202,13.301,13.147,13.255,1850000.0
2007-10-02 15:55:00,13.258,13.369,13.145,13.298,2600000.0
2007-10-02 16:00:00,13.228,13.36,13.206,13.278,1950000.0
2007-10-02 16:05:00,13.282,13.36,13.191,13.279,2050000.0
2007-10-02 16:10:00,13.237,13.317,13.129,13.156,2250000.0
2007-10-02 16:15:00,13.213,13.263,13.093,13.128,2200000.0
2007-10-02 16:20:00,13.101,13.234,12.979,13.103,2150000.0
2007-10-02 16:25:00,13.107,13.181,12.994,13.117,2300000.0
2007-10-02 16:30:00,13.12,13.196,13.033,13.058,2250000.0
2007-10-02 16:35:00,13.137,13.173,12.974,13.137,2300000.0
2007-10-02 16:40:00,13.135,13.137,12.962,12.997,2000000.0
2007-10-02 16:45:00,13.097,13.107,12.925,12.955,2000000.0
2007-10-02 16:50:00,13.062,13.154,12.986,13.154,2350000.0
2007-10-02 16:55:00,13.08,13.191,12.977,13.101,2400000.0
2007-10-02 17:00:00,13.031,13.178,13.003,13.108,2400000.0
2007-10-02 17:05:00,13.068,13.188,13.024,13.124,2350000.0
2007-10-02 17:10:00,13.172,13.203,13.029,13.203,1950000.0
2007-10-02 17:15:00,13.04,13.249,13.02,13.129,1950000.0
2007-10-02 17:20:00,13.058,13.268,13.058,13.135,2200000.0
2007-10-02 17:25:00,13.196,13.236,13.076,13.164,2100000.0
2007-10-02 17:30:00,13.203,13.266,13.093,13.132,2200000.0
2007-10-02 17:35:00,13.179,13.259,13.118,13.144,2250000.0
2007-10-02 17:40:00,13.243,13.279,13.108,13.255,1950000.0
2007-10-02 17:45:00,13.227,13.266,13.099,13.127,2100000.0
2007-10-02 17:50:00,13.222,13.278,13.087,13.158,2400000.0
2007-10-02 17:55:00,13.219,13.238,13.088,13.224,2200000.0
2007-10-02 18:00:00,13.218,13.262,13.118,13.24,2100000.0
2007-10-02 18:05:00,13.167,13.248,13.071,13.189,1850000.0
2007-10-02 18:10:00,13.088,13.26,13.088,13.167,2100000.0
2007-10-02 18:15:00,13.171,13.283,13.065,13.155,2400000.0
2007-10-02 18:20:00,13.242,13.286,13.075,13.197,2350000.0
2007-10-02 18:25:00,13.167,13.303,13.091,13.224,2000000.0
2007-10-02 18:30:00,13.271,13.297,13.095,13.246,2050000.0
2007-10-02 18:35:00,13.296,13.304,13.141,13.233,2300000.0
2007-10-02 18:40:00,13.268,13.294,13.159,13.254,2100000.0
2007-10-02 18:45:00,13.285,13.286,13.106,13.198,1900000.0
2007-10-02 18:50:00,13.25,13.323,13.137,13.243,2250000.0
2007-10-02 18:55:00,13.215,13.303,13.145,13.194,2000000.0
2007-10-02 19:00:00,13.218,13.309,13.096,13.178,2050000.0
2007-10-02 19:05:00,13.226,13.289,13.099,13.177,2100000.0
2007-10-02 19:10:00,13.261,13.339,13.135,13.273,2350000.0
2007-10-02 19:15:00,13.274,13.324,13.126,13.176,2400000.0
2007-10-02 19:20:00,13.182,13.322,13.148,13.228,2150000.0
2007-10-02 19:25:00,13.292,13.327,13.161,13.165,1900000.0
2007-10-02 19:30:00,13.185,13.295,13.142,13.242,2350000.0
2007-10-02 19:35:00,13.302,13.375,13.158,13.247,1900000.0
2007-10-02 19:40:00,13.183,13.357,13.147,13.26,2300000.0
2007-10-02 19:45:00,13.219,13.346,13.167,13.288,2050000.0
2007-10-02 19:50:00,13.228,13.329,13.161,13.312,1550000.0
2007-10-02 19:55:00,13.317,13.371,13.161,13.285,1950000.0
2007-10-02 20:00:00,13.294,13.32,13.159,13.295,2050000.0
2007-10-02 20:05:00,13.236,13.302,13.148,13.213,1850000.0
2007-10-02 20:10:00,13.301,13.315,13.16,13.186,1650000.0
2007-10-02 20:15:00,13.223,13.305,13.169,13.301,1000000.0
2007-10-02 20:20:00,13.307,13.324,13.17,13.265,1200000.0
2007-10-02 20:25:00,13.208,13.302,13.168,13.22,1150000.0
2007-10-02 20:30:00,13.183,13.338,13.16,13.338,1000000.0
2007-10-02 20:35:00,13.3,13.3,13.153,13.263,650000.0
2007-10-02 20:40:00,13.257,13.357,13.182,13.289,1350000.0
2007-10-02 20:45:00,13.204,13.334,13.159,13.261,1350000.0
2007-10-02 20:50:00,13.23,13.32,13.154,13.306,1950000.0
2007-10-02 20:55:00,13.295,13.318,13.179,13.313,850000.0
2007-10-02 21:00:00,13.281,13.311,13.18,13.18,1000000.0
2007-10-02 21:05:00,13.254,13.338,13.253,13.312,450000.0
2007-10-02 21:10:00,13.285,13.313,13.227,13.232,350000.0
2007-10-02 21:15:00,13.274,13.338,13.144,13.173,1100000.0
2007-10-02 21:20:00,13.265,13.324,13.135,13.324,1250000.0
2007-10-02 21:25:00,13.308,13.308,13.197,13.264,250000.0
2007-10-02 21:30:00,13.279,13.328,13.173,13.239,750000.0
2007-10-02 21:35:00,13.286,13.334,13.187,13.331,650000.0
2007-10-02 21:40:00,13.221,13.306,13.179,13.188,700000.0
2007-10-02 21:45:00,13.327,13.327,13.204,13.255,1250000.0
2007-10-02 21:50:00,13.203,13.292,13.203,13.266,500000.0
2007-10-02 21:55:00,13.23,13.393,13.2,13.298,1950000.0
2007-10-02 22:00:00,13.248,13.333,13.193,13.239,550000.0
2007-10-02 22:05:00,13.292,13.292,13.174,13.252,450000.0
2007-10-02 22:10:00,13.223,13.279,13.173,13.245,750000.0
2007-10-02 22:15:00,13.218,13.327,13.183,13.195,1050000.0
2007-10-02 22:20:00,13.278,13.295,13.184,13.258,450000.0
2007-10-02 22:25:00,13.3,13.346,13.247,13.247,250000.0
2007-10-02 22:30:00,13.25,13.299,13.152,13.23,1500000.0
2007-10-02 22:35:00,13.317,13.332,13.23,13.332,450000.0
2007-10-02 22:40:00,13.312,13.327,13.171,13.265,1300000.0
2007-10-02 22:45:00,13.306,13.327,13.212,13.28,450000.0
2007-10-02 22:50:00,13.279,13.312,13.173,13.269,900000.0
2007-10-02 22:55:00,13.218,13.308,13.218,13.234,350000.0
2007-10-02 23:00:00,13.279,13.311,13.173,13.293,700000.0
2007-10-02 23:10:00,13.258,13.312,13.172,13.271,1300000.0
2007-10-02 23:15:00,13.171,13.262,13.143,13.22,600000.0
2007-10-02 23:20:00,13.312,13.349,13.191,13.299,900000.0
2007-10-02 23:30:00,13.3,13.3,13.193,13.193,350000.0
2007-10-02 23:35:00,13.255,13.278,13.201,13.229,350000.0
2007-10-02 23:40:00,13.173,13.335,13.173,13.248,450000.0
2007-10-02 23:50:00,13.206,13.314,13.193,13.304,750000.0
2007-10-02 23:55:00,13.152,13.294,13.091,13.129,450000.0
2007-10-03 00:00:00,13.189,13.324,13.173,13.238,600000.0
2007-10-03 00:05:00,13.274,13.314,13.224,13.248,250000.0
2007-10-03 00:10:00,13.299,13.326,13.193,13.319,1150000.0
2007-10-03 00:15:00,13.27,13.279,13.266,13.268,250000.0
2007-10-03 00:20:00,13.299,13.349,13.193,13.206,750000.0
2007-10-03 00:30:00,13.299,13.299,13.193,13.265,550000.0
2007-10-03 00:35:00,13.333,13.333,13.188,13.227,600000.0
2007-10-03 00:40:00,13.243,13.324,13.193,13.263,1000000.0
2007-10-03 00:45:00,13.319,13.319,13.207,13.207,600000.0
2007-10-03 00:50:00,13.299,13.299,13.183,13.255,900000.0
2007-10-03 00:55:00,13.251,13.377,13.226,13.226,600000.0
2007-10-03 01:00:00,13.275,13.319,13.182,13.311,600000.0
2007-10-03 01:05:00,13.315,13.315,13.26,13.26,100000.0
2007-10-03 01:10:00,13.307,13.352,13.185,13.322,1600000.0
2007-10-03 01:15:00,13.295,13.305,13.223,13.223,350000.0
2007-10-03 01:20:00,13.283,13.325,13.194,13.238,750000.0
2007-10-03 01:25:00,13.15,13.268,13.15,13.268,250000.0
2007-10-03 01:30:00,13.284,13.343,13.183,13.32,1250000.0
2007-10-03 01:40:00,13.319,13.319,13.183,13.319,450000.0
2007-10-03 01:45:00,13.266,13.334,13.199,13.199,1000000.0
2007-10-03 01:50:00,13.329,13.329,13.18,13.26,700000.0
2007-10-03 01:55:00,13.331,13.344,13.238,13.289,800000.0
2007-10-03 02:00:00,13.299,13.371,13.193,13.344,950000.0
2007-10-03 02:05:00,13.322,13.322,13.182,13.249,300000.0
2007-10-03 02:10:00,13.274,13.345,13.192,13.324,1450000.0
2007-10-03 02:15:00,13.288,13.359,13.236,13.243,1650000.0
2007-10-03 02:20:00,13.333,13.409,13.19,13.252,1650000.0
2007-10-03 02:25:00,13.244,13.346,13.208,13.287,850000.0
2007-10-03 02:30:00,13.209,13.354,13.167,13.251,1600000.0
2007-10-03 02:35:00,13.291,13.291,13.15,13.235,1000000.0
2007-10-03 02:40:00,13.149,13.313,13.137,13.221,2150000.0
2007-10-03 02:45:00,13.235,13.317,13.158,13.281,1750000.0
2007-10-03 02:50:00,13.254,13.322,13.143,13.251,2100000.0
2007-10-03 02:55:00,13.188,13.302,13.163,13.302,700000.0
2007-10-03 03:00:00,13.272,13.3,13.157,13.178,1750000.0
2007-10-03 03:05:00,13.255,13.286,13.139,13.25,1450000.0
2007-10-03 03:10:00,13.161,13.311,13.161,13.203,550000.0
2007-10-03 03:15:00,13.208,13.327,13.15,13.298,1900000.0
2007-10-03 03:20:00,13.266,13.312,13.171,13.312,900000.0
2007-10-03 03:25:00,13.259,13.322,13.213,13.321,600000.0
2007-10-03 03:30:00,13.332,13.335,13.201,13.289,1200000.0
2007-10-03 03:35:00,13.312,13.339,13.168,13.298,900000.0
2007-10-03 03:40:00,13.226,13.339,13.218,13.311,900000.0
2007-10-03 03:50:00,13.334,13.346,13.188,13.26,1350000.0
2007-10-03 03:55:00,13.225,13.404,13.146,13.242,1600000.0
2007-10-03 04:00:00,13.243,13.307,13.188,13.307,650000.0
2007-10-03 04:05:00,13.299,13.299,13.193,13.299,500000.0
2007-10-03 04:10:00,13.299,13.299,13.193,13.265,900000.0
2007-10-03 04:20:00,13.299,13.326,13.193,13.284,800000.0
2007-10-03 04:25:00,13.232,13.342,13.232,13.244,750000.0
2007-10-03 04:30:00,13.229,13.33,13.173,13.289,700000.0
2007-10-03 04:35:00,13.294,13.294,13.188,13.286,550000.0
2007-10-03 04:40:00,13.289,13.289,13.165,13.285,1100000.0
2007-10-03 04:45:00,13.286,13.321,13.191,13.317,1000000.0
2007-10-03 04:50:00,13.249,13.299,13.193,13.265,350000.0
2007-10-03 04:55:00,13.304,13.304,13.198,13.27,450000.0
2007-10-03 05:00:00,13.254,13.333,13.237,13.333,1000000.0
2007-10-03 05:05:00,13.301,13.334,13.214,13.28,850000.0
2007-10-03 05:10:00,13.299,13.299,13.193,13.265,450000.0
2007-10-03 05:20:00,13.329,13.332,13.193,13.208,450000.0
2007-10-03 05:25:00,13.323,13.339,13.191,13.329,600000.0
2007-10-03 05:30:00,13.217,13.329,13.174,13.252,550000.0
2007-10-03 05:35:00,13.242,13.34,13.182,13.333,550000.0
2007-10-03 05:40:00,13.228,13.354,13.208,13.283,1200000.0
2007-10-03 05:45:00,13.328,13.328,13.261,13.296,200000.0
2007-10-03 05:50:00,13.322,13.354,13.218,13.294,1500000.0
2007-10-03 05:55:00,13.351,13.402,13.233,13.335,1400000.0
2007-10-03 06:00:00,13.352,13.352,13.213,13.213,400000.0
2007-10-03 06:05:00,13.281,13.387,13.214,13.265,1650000.0
2007-10-03 06:10:00,13.331,13.345,13.198,13.31,1650000.0
2007-10-03 06:15:00,13.161,13.311,13.14,13.178,1200000.0
2007-10-03 06:20:00,13.203,13.348,13.203,13.321,1600000.0
2007-10-03 06:25:00,13.289,13.352,13.186,13.298,1500000.0
2007-10-03 06:30:00,13.258,13.401,13.182,13.364,2150000.0
2007-10-03 06:35:00,13.247,13.387,13.216,13.249,2350000.0
2007-10-03 06:40:00,13.375,13.399,13.289,13.381,950000.0
2007-10-03 06:45:00,13.259,13.417,13.204,13.247,1400000.0
2007-10-03 06:50:00,13.275,13.409,13.242,13.378,1200000.0
2007-10-03 06:55:00,13.357,13.395,13.223,13.319,1400000.0
2007-10-03 07:00:00,13.28,13.413,13.261,13.31,1200000.0
2007-10-03 07:05:00,13.328,13.4,13.252,13.3,1650000.0
2007-10-03 07:10:00,13.276,13.397,13.214,13.339,2000000.0
2007-10-03 07:15:00,13.374,13.403,13.229,13.287,1800000.0
2007-10-03 07:20:00,13.359,13.374,13.219,13.291,1500000.0
2007-10-03 07:25:00,13.311,13.388,13.216,13.37,1850000.0
2007-10-03 07:30:00,13.252,13.398,13.247,13.329,1450000.0
2007-10-03 07:35:00,13.344,13.394,13.248,13.361,1700000.0
2007-10-03 07:40:00,13.324,13.374,13.236,13.256,2200000.0
2007-10-03 07:45:00,13.278,13.451,13.217,13.281,1450000.0
2007-10-03 07:50:00,13.384,13.384,13.198,13.244,1600000.0
2007-10-03 07:55:00,13.204,13.38,13.201,13.293,2000000.0
2007-10-03 08:00:00,13.267,13.411,13.211,13.279,2250000.0
2007-10-03 08:05:00,13.366,13.382,13.224,13.36,2200000.0
2007-10-03 08:10:00,13.343,13.378,13.195,13.328,1600000.0
2007-10-03 08:15:00,13.328,13.39,13.224,13.24,1700000.0
2007-10-03 08:20:00,13.369,13.375,13.228,13.372,1400000.0
2007-10-03 08:25:00,13.343,13.409,13.217,13.286,2100000.0
2007-10-03 08:30:00,13.278,13.424,13.217,13.372,2150000.0
2007-10-03 08:35:00,13.273,13.393,13.237,13.324,1800000.0
2007-10-03 08:40:00,13.299,13.373,13.229,13.297,1750000.0
2007-10-03 08:45:00,13.318,13.371,13.203,13.307,2350000.0
2007-10-03 08:50:00,13.263,13.375,13.222,13.302,1500000.0
2007-10-03 08:55:00,13.321,13.364,13.205,13.268,1950000.0
2007-10-03 09:00:00,13.3,13.431,13.193,13.282,2000000.0
2007-10-03 09:05:00,13.363,13.404,13.237,13.327,2300000.0
2007-10-03 09:10:00,13.359,13.379,13.227,13.302,2200000.0
2007-10-03 09:15:00,13.331,13.405,13.225,13.26,1650000.0
2007-10-03 09:20:00,13.334,13.39,13.235,13.362,1250000.0
2007-10-03 09:25:00,13.339,13.391,13.242,13.346,3000000.0
2007-10-03 09:30:00,13.279,13.367,13.246,13.287,1700000.0
2007-10-03 09:35:00,13.298,13.403,13.252,13.288,2150000.0
2007-10-03 09:40:00,13.38,13.42,13.214,13.384,2100000.0
2007-10-03 09:45:00,13.366,13.397,13.25,13.329,2200000.0
2007-10-03 09:50:00,13.314,13.429,13.219,13.333,2700000.0
2007-10-03 09:55:00,13.249,13.375,13.204,13.336,2200000.0
2007-10-03 10:00:00,13.364,13.368,13.21,13.32,2200000.0
2007-10-03 10:05:00,13.271,13.428,13.213,13.349,2200000.0
2007-10-03 10:10:00,13.334,13.387,13.197,13.296,1950000.0
2007-10-03 10:15:00,13.324,13.399,13.238,13.252,2350000.0
2007-10-03 10:20:00,13.257,13.391,13.234,13.314,2350000.0
2007-10-03 10:25:00,13.336,13.417,13.233,13.28,2250000.0
2007-10-03 10:30:00,13.381,13.428,13.24,13.386,2650000.0
2007-10-03 10:35:00,13.355,13.383,13.219,13.305,2100000.0
2007-10-03 10:40:00,13.311,13.402,13.214,13.277,2100000.0
2007-10-03 10:45:00,13.343,13.417,13.187,13.321,2500000.0
2007-10-03 10:50:00,13.247,13.388,13.216,13.332,2100000.0
2007-10-03 10:55:00,13.277,13.362,13.192,13.25,2000000.0
2007-10-03 11:00:00,13.244,13.385,13.214,13.339,2300000.0
2007-10-03 11:05:00,13.288,13.344,13.166,13.325,2250000.0
2007-10-03 11:10:00,13.225,13.361,13.199,13.266,2450000.0
2007-10-03 11:15:00,13.329,13.367,13.194,13.252,2250000.0
2007-10-03 11:20:00,13.332,13.363,13.196,13.264,2150000.0
2007-10-03 11:25:00,13.245,13.391,13.198,13.244,2400000.0
2007-10-03 11:30:00,13.264,13.391,13.204,13.323,2600000.0
2007-10-03 11:35:00,13.231,13.376,13.218,13.341,2150000.0
2007-10-03 11:40:00,13.358,13.401,13.237,13.266,2200000.0
2007-10-03 11:45:00,13.268,13.368,13.215,13.273,2100000.0
2007-10-03 11:50:00,13.353,13.353,13.194,13.333,2150000.0
2007-10-03 11:55:00,13.332,13.385,13.197,13.307,1950000.0
2007-10-03 12:00:00,13.257,13.435,13.216,13.299,2250000.0
2007-10-03 12:05:00,13.309,13.388,13.184,13.374,2350000.0
2007-10-03 12:10:00,13.343,13.373,13.162,13.245,1950000.0
2007-10-03 12:15:00,13.358,13.377,13.19,13.243,2050000.0
2007-10-03 12:20:00,13.339,13.392,13.221,13.309,1750000.0
2007-10-03 12:25:00,13.34,13.381,13.142,13.334,2300000.0
2007-10-03 12:30:00,13.298,13.368,13.184,13.331,2250000.0
2007-10-03 12:35:00,13.348,13.352,13.193,13.253,2200000.0
2007-10-03 12:40:00,13.221,13.369,13.17,13.224,2150000.0
2007-10-03 12:45:00,13.207,13.348,13.199,13.253,2100000.0
2007-10-03 12:50:00,13.253,13.382,13.195,13.225,2100000.0
2007-10-03 12:55:00,13.244,13.332,13.159,13.215,2250000.0
2007-10-03 13:00:00,13.332,13.332,13.154,13.268,2200000.0
2007-10-03 13:05:00,13.323,13.326,13.157,13.196,1800000.0
2007-10-03 13:10:00,13.177,13.33,13.147,13.266,2000000.0
2007-10-03 13:15:00,13.266,13.335,13.149,13.316,2250000.0
2007-10-03 13:20:00,13.29,13.319,13.151,13.276,2300000.0
2007-10-03 13:25:00,13.21,13.34,13.175,13.269,2050000.0
2007-10-03 13:30:00,13.172,13.32,13.166,13.179,1600000.0
2007-10-03 13:35:00,13.187,13.358,13.157,13.214,2100000.0
2007-10-03 13:40:00,13.332,13.396,13.179,13.192,2200000.0
2007-10-03 13:45:00,13.253,13.387,13.223,13.278,1900000.0
2007-10-03 13:50:00,13.253,13.379,13.206,13.345,2250000.0
2007-10-03 13:55:00,13.369,13.369,13.196,13.292,1750000.0
2007-10-03 14:00:00,13.355,13.388,13.216,13.339,1950000.0
2007-10-03 14:05:00,13.388,13.398,13.218,13.269,2250000.0
2007-10-03 14:10:00,13.314,13.382,13.195,13.22,1950000.0
2007-10-03 14:15:00,13.257,13.379,13.186,13.285,1900000.0
2007-10-03 14:20:00,13.326,13.373,13.188,13.351,2100000.0
2007-10-03 14:25:00,13.287,13.459,13.242,13.322,2250000.0
2007-10-03 14:30:00,13.401,13.455,13.283,13.403,2100000.0
2007-10-03 14:35:00,13.42,13.432,13.285,13.332,2050000.0
2007-10-03 14:40:00,13.397,13.441,13.268,13.365,2000000.0
2007-10-03 14:45:00,13.418,13.46,13.233,13.331,2250000.0
2007-10-03 14:50:00,13.259,13.418,13.259,13.306,2250000.0
2007-10-03 14:55:00,13.299,13.434,13.281,13.424,2050000.0
2007-10-03 15:00:00,13.323,13.424,13.275,13.281,1950000.0
2007-10-03 15:05:00,13.345,13.434,13.248,13.311,2200000.0
2007-10-03 15:10:00,13.347,13.457,13.249,13.359,2300000.0
2007-10-03 15:15:00,13.318,13.429,13.26,13.336,2200000.0
2007-10-03 15:20:00,13.362,13.458,13.236,13.409,2300000.0
2007-10-03 15:25:00,13.301,13.408,13.277,13.377,1950000.0
2007-10-03 15:30:00,13.393,13.413,13.265,13.404,2500000.0
2007-10-03 15:35:00,13.372,13.463,13.241,13.346,2350000.0
2007-10-03 15:40:00,13.283,13.392,13.239,13.3,2100000.0
2007-10-03 15:45:00,13.373,13.426,13.225,13.396,2200000.0
2007-10-03 15:50:00,13.357,13.445,13.289,13.397,1850000.0
2007-10-03 15:55:00,13.428,13.433,13.306,13.383,2600000.0
2007-10-03 16:00:00,13.327,13.427,13.27,13.327,1950000.0
2007-10-03 16:05:00,13.341,13.415,13.226,13.348,2050000.0
2007-10-03 16:10:00,13.309,13.399,13.251,13.262,2250000.0
2007-10-03 16:15:00,13.348,13.395,13.196,13.299,2200000.0
2007-10-03 16:20:00,13.273,13.382,13.226,13.35,2150000.0
2007-10-03 16:25:00,13.319,13.421,13.212,13.298,2300000.0
2007-10-03 16:30:00,13.303,13.37,13.207,13.343,1850000.0
2007-10-03 16:35:00,13.363,13.405,13.217,13.373,2300000.0
2007-10-03 16:40:00,13.344,13.37,13.17,13.277,1900000.0
2007-10-03 16:45:00,13.335,13.335,13.166,13.166,2000000.0
2007-10-03 16:50:00,13.292,13.314,13.158,13.314,2350000.0
2007-10-03 16:55:00,13.237,13.32,13.098,13.24,2400000.0
2007-10-03 17:00:00,13.206,13.401,13.144,13.253,2400000.0
2007-10-03 17:05:00,13.216,13.313,13.125,13.266,2350000.0
2007-10-03 17:10:00,13.305,13.326,13.129,13.325,1950000.0
2007-10-03 17:15:00,13.212,13.324,13.162,13.216,1950000.0
2007-10-03 17:20:00,13.186,13.347,13.176,13.21,2200000.0
2007-10-03 17:25:00,13.258,13.335,13.156,13.267,2100000.0
2007-10-03 17:30:00,13.242,13.33,13.131,13.33,2050000.0
2007-10-03 17:35:00,13.3,13.355,13.18,13.242,2250000.0
2007-10-03 17:40:00,13.332,13.343,13.117,13.258,1950000.0
2007-10-03 17:45:00,13.282,13.303,13.153,13.217,2100000.0
2007-10-03 17:50:00,13.277,13.311,13.142,13.198,2400000.0
2007-10-03 17:55:00,13.277,13.29,13.118,13.257,2200000.0
2007-10-03 18:00:00,13.269,13.299,13.109,13.272,2350000.0
2007-10-03 18:05:00,13.197,13.306,13.097,13.157,1850000.0
2007-10-03 18:10:00,13.078,13.245,13.078,13.185,2100000.0
2007-10-03 18:15:00,13.113,13.241,13.071,13.109,2400000.0
2007-10-03 18:20:00,13.245,13.269,13.099,13.197,2350000.0
2007-10-03 18:25:00,13.137,13.27,13.082,13.235,2000000.0
2007-10-03 18:30:00,13.266,13.266,13.089,13.187,2000000.0
2007-10-03 18:35:00,13.248,13.248,13.081,13.216,2300000.0
2007-10-03 18:40:00,13.199,13.267,13.108,13.211,2400000.0
2007-10-03 18:45:00,13.23,13.253,13.074,13.201,1850000.0
2007-10-03 18:50:00,13.211,13.275,13.099,13.255,2200000.0
2007-10-03 18:55:00,13.21,13.294,13.126,13.207,2150000.0
2007-10-03 19:00:00,13.188,13.349,13.163,13.278,2050000.0
2007-10-03 19:05:00,13.288,13.322,13.181,13.234,2100000.0
2007-10-03 19:10:00,13.323,13.326,13.2,13.294,1950000.0
2007-10-03 19:15:00,13.175,13.353,13.165,13.252,2000000.0
2007-10-03 19:20:00,13.255,13.36,13.204,13.246,2150000.0
2007-10-03 19:25:00,13.316,13.356,13.144,13.144,2100000.0
2007-10-03 19:30:00,13.182,13.313,13.157,13.267,2350000.0
2007-10-03 19:35:00,13.325,13.342,13.157,13.278,2050000.0
2007-10-03 19:40:00,13.186,13.347,13.163,13.268,2300000.0
2007-10-03 19:45:00,13.242,13.354,13.131,13.292,2050000.0
2007-10-03 19:50:00,13.225,13.32,13.171,13.237,1800000.0
2007-10-03 19:55:00,13.305,13.316,13.159,13.286,1950000.0
2007-10-03 20:00:00,13.252,13.313,13.153,13.261,1700000.0
2007-10-03 20:05:00,13.248,13.321,13.129,13.223,1650000.0
2007-10-03 20:10:00,13.316,13.325,13.17,13.171,2000000.0
2007-10-03 20:15:00,13.24,13.291,13.138,13.246,1250000.0
2007-10-03 20:20:00,13.243,13.268,13.119,13.158,1150000.0
2007-10-03 20:25:00,13.138,13.303,13.13,13.233,1500000.0
2007-10-03 20:30:00,13.157,13.351,13.143,13.238,1600000.0
2007-10-03 20:35:00,13.313,13.33,13.133,13.139,1600000.0
2007-10-03 20:40:00,13.248,13.301,13.13,13.291,1350000.0
2007-10-03 20:45:00,13.183,13.307,13.138,13.241,1550000.0
2007-10-03 20:50:00,13.208,13.349,13.17,13.302,1500000.0
2007-10-03 20:55:00,13.178,13.315,13.164,13.305,1500000.0
2007-10-03 21:00:00,13.281,13.311,13.148,13.214,1200000.0
2007-10-03 21:05:00,13.211,13.331,13.163,13.312,1000000.0
2007-10-03 21:10:00,13.255,13.341,13.191,13.229,900000.0
2007-10-03 21:15:00,13.209,13.313,13.14,13.158,1650000.0
2007-10-03 21:20:00,13.232,13.292,13.12,13.231,900000.0
2007-10-03 21:30:00,13.249,13.306,13.143,13.222,500000.0
2007-10-03 21:35:00,13.297,13.306,13.164,13.306,300000.0
2007-10-03 21:40:00,13.191,13.301,13.149,13.232,1250000.0
2007-10-03 21:50:00,13.164,13.263,13.155,13.225,1050000.0
2007-10-03 21:55:00,13.162,13.289,13.078,13.252,1450000.0
2007-10-03 22:00:00,13.278,13.278,13.13,13.184,600000.0
2007-10-03 22:05:00,13.125,13.292,13.125,13.251,1300000.0
2007-10-03 22:10:00,13.183,13.266,13.128,13.239,850000.0
2007-10-03 22:20:00,13.239,13.239,13.133,13.205,450000.0
2007-10-03 22:25:00,13.259,13.289,13.127,13.275,1000000.0
2007-10-03 22:30:00,13.239,13.241,13.126,13.201,900000.0
2007-10-03 22:35:00,13.252,13.257,13.149,13.21,650000.0
2007-10-03 22:40:00,13.29,13.331,13.11,13.226,1750000.0
2007-10-03 22:50:00,13.229,13.273,13.123,13.136,750000.0
2007-10-03 22:55:00,13.178,13.29,13.154,13.257,400000.0
2007-10-03 23:00:00,13.192,13.307,13.164,13.278,200000.0
2007-10-03 23:05:00,13.231,13.29,13.114,13.188,550000.0
2007-10-03 23:10:00,13.17,13.17,13.17,13.17,50000.0
2007-10-03 23:15:00,13.249,13.249,13.143,13.215,450000.0
2007-10-03 23:20:00,13.239,13.239,13.133,13.205,450000.0
2007-10-03 23:25:00,13.209,13.298,13.198,13.221,550000.0
2007-10-03 23:30:00,13.26,13.269,13.153,13.224,600000.0
2007-10-03 23:40:00,13.135,13.27,13.135,13.191,450000.0
2007-10-03 23:45:00,13.208,13.274,13.208,13.261,400000.0
2007-10-03 23:50:00,13.166,13.274,13.15,13.218,1000000.0
2007-10-04 00:00:00,13.298,13.3,13.13,13.174,1500000.0
2007-10-04 00:05:00,13.257,13.288,13.156,13.252,550000.0
2007-10-04 00:10:00,13.249,13.249,13.143,13.215,450000.0
2007-10-04 00:15:00,13.249,13.249,13.143,13.217,700000.0
2007-10-04 00:20:00,13.249,13.249,13.143,13.246,600000.0
2007-10-04 00:25:00,13.262,13.299,13.158,13.158,250000.0
2007-10-04 00:30:00,13.249,13.249,13.143,13.248,700000.0
2007-10-04 00:40:00,13.213,13.294,13.153,13.225,800000.0
2007-10-04 00:45:00,13.268,13.291,13.177,13.248,450000.0
2007-10-04 00:50:00,13.259,13.279,13.153,13.245,1050000.0
2007-10-04 00:55:00,13.191,13.302,13.162,13.269,500000.0
2007-10-04 01:00:00,13.245,13.292,13.132,13.227,1000000.0
2007-10-04 01:05:00,13.198,13.302,13.177,13.247,1250000.0
2007-10-04 01:10:00,13.287,13.314,13.166,13.238,900000.0
2007-10-04 01:15:00,13.27,13.288,13.177,13.246,450000.0
2007-10-04 01:20:00,13.283,13.283,13.166,13.238,750000.0
2007-10-04 01:25:00,13.297,13.307,13.198,13.267,450000.0
2007-10-04 01:30:00,13.28,13.327,13.166,13.299,750000.0
2007-10-04 01:35:00,13.198,13.307,13.171,13.21,700000.0
2007-10-04 01:40:00,13.309,13.309,13.173,13.248,900000.0
2007-10-04 01:45:00,13.222,13.307,13.187,13.294,700000.0
2007-10-04 01:50:00,13.269,13.27,13.152,13.233,900000.0
2007-10-04 01:55:00,13.279,13.281,13.125,13.188,950000.0
2007-10-04 02:00:00,13.249,13.282,13.143,13.24,950000.0
2007-10-04 02:05:00,13.197,13.241,13.183,13.241,400000.0
2007-10-04 02:10:00,13.244,13.292,13.157,13.254,1000000.0
2007-10-04 02:15:00,13.239,13.311,13.19,13.192,1100000.0
2007-10-04 02:20:00,13.278,13.353,13.204,13.204,300000.0
2007-10-04 02:25:00,13.269,13.297,13.223,13.241,500000.0
2007-10-04 02:30:00,13.159,13.284,13.158,13.186,450000.0
2007-10-04 02:35:00,13.203,13.286,13.125,13.16,1400000.0
2007-10-04 02:40:00,13.25,13.258,13.131,13.158,1100000.0
2007-10-04 02:45:00,13.167,13.249,13.143,13.249,200000.0
2007-10-04 02:50:00,13.244,13.294,13.197,13.27,1000000.0
2007-10-04 02:55:00,13.151,13.278,13.14,13.258,700000.0
2007-10-04 03:00:00,13.259,13.3,13.153,13.239,1200000.0
2007-10-04 03:10:00,13.259,13.259,13.153,13.17,750000.0
2007-10-04 03:15:00,13.159,13.298,13.119,13.27,1450000.0
2007-10-04 03:20:00,13.236,13.266,13.133,13.206,750000.0
2007-10-04 03:25:00,13.227,13.291,13.163,13.163,850000.0
2007-10-04 03:30:00,13.268,13.268,13.134,13.161,500000.0
2007-10-04 03:35:00,13.215,13.215,13.099,13.172,450000.0
2007-10-04 03:40:00,13.146,13.244,13.101,13.216,1250000.0
2007-10-04 03:45:00,13.194,13.31,13.088,13.262,1250000.0
2007-10-04 03:50:00,13.183,13.216,13.11,13.15,1300000.0
2007-10-04 03:55:00,13.142,13.23,13.065,13.096,1150000.0
2007-10-04 04:00:00,13.194,13.235,13.106,13.151,900000.0
2007-10-04 04:05:00,13.195,13.215,13.076,13.136,900000.0
2007-10-04 04:10:00,13.141,13.244,13.118,13.242,500000.0
2007-10-04 04:15:00,13.207,13.247,13.15,13.247,250000.0
2007-10-04 04:20:00,13.209,13.235,13.103,13.199,900000.0
2007-10-04 04:25:00,13.217,13.234,13.12,13.184,450000.0
2007-10-04 04:30:00,13.209,13.209,13.103,13.175,450000.0
2007-10-04 04:35:00,13.195,13.195,13.078,13.15,450000.0
2007-10-04 04:40:00,13.189,13.197,13.083,13.112,550000.0
2007-10-04 04:45:00,13.184,13.229,13.064,13.215,1200000.0
2007-10-04 04:50:00,13.145,13.197,13.063,13.174,800000.0
2007-10-04 04:55:00,13.124,13.236,13.088,13.129,1350000.0
2007-10-04 05:00:00,13.099,13.21,13.082,13.154,700000.0
2007-10-04 05:05:00,13.182,13.182,13.075,13.111,550000.0
2007-10-04 05:10:00,13.162,13.164,13.052,13.112,700000.0
2007-10-04 05:15:00,13.107,13.208,13.062,13.062,950000.0
2007-10-04 05:20:00,13.199,13.202,13.042,13.063,950000.0
2007-10-04 05:30:00,13.169,13.179,13.063,13.14,900000.0
2007-10-04 05:35:00,13.121,13.212,13.078,13.116,600000.0
2007-10-04 05:40:00,13.095,13.202,13.025,13.085,1100000.0
2007-10-04 05:45:00,13.079,13.202,13.008,13.146,1050000.0
2007-10-04 05:50:00,13.098,13.181,13.001,13.105,2150000.0
2007-10-04 05:55:00,13.16,13.201,13.027,13.045,1600000.0
2007-10-04 06:00:00,13.148,13.148,12.988,12.988,2000000.0
2007-10-04 06:05:00,13.08,13.133,12.921,12.987,1700000.0
2007-10-04 06:10:00,13.038,13.157,12.97,13.114,1950000.0
2007-10-04 06:15:00,13.004,13.156,12.926,12.962,1450000.0
2007-10-04 06:20:00,13.0,13.123,12.955,13.083,1600000.0
2007-10-04 06:25:00,13.098,13.183,12.958,13.036,1500000.0
2007-10-04 06:30:00,13.007,13.193,12.98,13.139,1900000.0
2007-10-04 06:35:00,13.045,13.163,12.982,13.011,2150000.0
2007-10-04 06:40:00,13.09,13.174,13.029,13.148,1100000.0
2007-10-04 06:45:00,13.074,13.178,13.013,13.017,1600000.0
2007-10-04 06:50:00,13.044,13.184,13.018,13.152,1000000.0
2007-10-04 06:55:00,13.116,13.174,13.002,13.112,2100000.0
2007-10-04 07:00:00,13.081,13.223,13.051,13.089,1750000.0
2007-10-04 07:05:00,13.079,13.186,13.02,13.035,1400000.0
2007-10-04 07:10:00,13.057,13.215,13.02,13.142,2000000.0
2007-10-04 07:15:00,13.17,13.17,13.013,13.058,1450000.0
2007-10-04 07:20:00,13.139,13.154,13.003,13.071,1500000.0
2007-10-04 07:25:00,13.063,13.194,13.013,13.15,1850000.0
2007-10-04 07:30:00,13.089,13.197,13.05,13.119,1850000.0
2007-10-04 07:35:00,13.134,13.158,13.017,13.139,1600000.0
2007-10-04 07:40:00,13.114,13.172,13.016,13.141,2200000.0
2007-10-04 07:45:00,13.076,13.171,12.989,13.038,1400000.0
2007-10-04 07:50:00,13.133,13.156,13.002,13.039,2050000.0
2007-10-04 07:55:00,13.105,13.154,13.013,13.081,2050000.0
2007-10-04 08:00:00,13.032,13.176,13.018,13.037,2250000.0
2007-10-04 08:05:00,13.148,13.182,13.029,13.16,2300000.0
2007-10-04 08:10:00,13.167,13.192,13.011,13.153,1650000.0
2007-10-04 08:15:00,13.143,13.198,13.031,13.067,1700000.0
2007-10-04 08:20:00,13.077,13.208,13.019,13.019,1500000.0
2007-10-04 08:25:00,13.16,13.243,13.042,13.086,2100000.0
2007-10-04 08:30:00,13.088,13.22,13.01,13.16,2150000.0
2007-10-04 08:35:00,13.107,13.211,13.039,13.141,1800000.0
2007-10-04 08:40:00,13.123,13.223,13.051,13.118,1750000.0
2007-10-04 08:45:00,13.138,13.181,13.039,13.143,2350000.0
2007-10-04 08:50:00,13.092,13.2,13.034,13.084,1850000.0
2007-10-04 08:55:00,13.131,13.218,13.051,13.129,1950000.0
2007-10-04 09:00:00,13.118,13.23,13.034,13.069,2000000.0
2007-10-04 09:05:00,13.166,13.231,13.041,13.151,2300000.0
2007-10-04 09:10:00,13.183,13.215,12.985,13.093,2200000.0
2007-10-04 09:15:00,13.178,13.22,13.015,13.059,2150000.0
2007-10-04 09:20:00,13.142,13.193,13.045,13.103,2000000.0
2007-10-04 09:25:00,13.165,13.219,13.037,13.134,3400000.0
2007-10-04 09:30:00,13.074,13.155,13.033,13.155,700000.0
2007-10-04 09:35:00,13.122,13.227,13.059,13.094,2150000.0
2007-10-04 09:40:00,13.159,13.236,13.051,13.184,1600000.0
2007-10-04 09:45:00,13.159,13.212,13.026,13.171,1750000.0
2007-10-04 09:50:00,13.12,13.207,13.021,13.161,1950000.0
2007-10-04 09:55:00,13.047,13.207,13.007,13.145,2200000.0
2007-10-04 10:00:00,13.185,13.216,13.031,13.166,2200000.0
2007-10-04 10:05:00,13.058,13.227,13.03,13.18,1700000.0
2007-10-04 10:10:00,13.152,13.215,13.025,13.169,1800000.0
2007-10-04 10:15:00,13.166,13.195,13.024,13.052,1850000.0
2007-10-04 10:20:00,13.066,13.204,13.039,13.121,2350000.0
2007-10-04 10:25:00,13.131,13.165,12.984,13.016,2250000.0
2007-10-04 10:30:00,13.134,13.203,13.002,13.15,2650000.0
2007-10-04 10:35:00,13.157,13.17,12.978,13.106,2100000.0
2007-10-04 10:40:00,13.074,13.157,13.001,13.041,2100000.0
2007-10-04 10:45:00,13.13,13.18,12.987,13.159,2500000.0
2007-10-04 10:50:00,13.02,13.169,12.981,13.169,2100000.0
2007-10-04 10:55:00,13.096,13.206,12.996,13.119,2000000.0
2007-10-04 11:00:00,13.087,13.185,13.014,13.183,2300000.0
2007-10-04 11:05:00,13.128,13.194,12.971,13.149,2250000.0
2007-10-04 11:10:00,13.068,13.205,13.031,13.11,2450000.0
2007-10-04 11:15:00,13.157,13.214,13.02,13.073,2250000.0
2007-10-04 11:20:00,13.167,13.21,13.007,13.121,2150000.0
2007-10-04 11:25:00,13.201,13.201,13.048,13.086,950000.0
2007-10-04 11:30:00,13.125,13.212,13.032,13.188,2600000.0
2007-10-04 11:35:00,13.115,13.227,13.084,13.179,2150000.0
2007-10-04 11:40:00,13.23,13.249,13.077,13.1,2200000.0
2007-10-04 11:45:00,13.108,13.234,13.072,13.133,2100000.0
2007-10-04 11:50:00,13.198,13.233,13.047,13.191,2150000.0
2007-10-04 11:55:00,13.168,13.244,13.058,13.173,2050000.0
2007-10-04 12:00:00,13.093,13.257,13.047,13.092,2250000.0
2007-10-04 12:05:00,13.157,13.255,13.053,13.2,2350000.0
2007-10-04 12:10:00,13.206,13.232,13.075,13.122,1950000.0
2007-10-04 12:15:00,13.199,13.218,12.997,13.106,2050000.0
2007-10-04 12:20:00,13.178,13.201,13.028,13.157,2300000.0
2007-10-04 12:25:00,13.186,13.243,13.044,13.153,2300000.0
2007-10-04 12:30:00,13.11,13.214,13.031,13.2,2250000.0
2007-10-04 12:35:00,13.205,13.223,13.073,13.117,2200000.0
2007-10-04 12:40:00,13.035,13.229,13.035,13.072,2150000.0
2007-10-04 12:45:00,13.088,13.201,13.063,13.122,1600000.0
2007-10-04 12:50:00,13.118,13.226,13.049,13.08,2100000.0
2007-10-04 12:55:00,13.097,13.208,13.045,13.085,2250000.0
2007-10-04 13:00:00,13.178,13.181,13.006,13.15,2300000.0
2007-10-04 13:05:00,13.201,13.245,13.048,13.081,2150000.0
2007-10-04 13:10:00,13.035,13.174,13.035,13.086,2000000.0
2007-10-04 13:15:00,13.115,13.17,12.917,13.142,2250000.0
2007-10-04 13:20:00,13.128,13.155,12.995,13.128,2300000.0
2007-10-04 13:25:00,13.042,13.164,13.02,13.122,2050000.0
2007-10-04 13:30:00,13.037,13.207,13.011,13.049,2000000.0
2007-10-04 13:35:00,13.05,13.179,13.013,13.064,2100000.0
2007-10-04 13:40:00,13.194,13.194,13.031,13.052,2200000.0
2007-10-04 13:45:00,13.113,13.204,13.057,13.072,1900000.0
2007-10-04 13:50:00,13.089,13.193,13.014,13.15,2250000.0
2007-10-04 13:55:00,13.184,13.184,12.998,13.115,1750000.0
2007-10-04 14:00:00,13.155,13.173,12.995,13.138,1950000.0
2007-10-04 14:05:00,13.206,13.218,13.028,13.087,2250000.0
2007-10-04 14:10:00,13.129,13.167,12.997,13.051,2050000.0
2007-10-04 14:15:00,13.114,13.234,13.059,13.161,1900000.0
2007-10-04 14:20:00,13.165,13.204,13.056,13.165,2100000.0
2007-10-04 14:25:00,13.088,13.232,13.027,13.077,2250000.0
2007-10-04 14:30:00,13.102,13.182,12.99,13.15,2100000.0
2007-10-04 14:35:00,13.177,13.191,12.995,13.055,2050000.0
2007-10-04 14:40:00,13.136,13.167,12.997,13.073,2000000.0
2007-10-04 14:45:00,13.142,13.157,12.984,13.082,2250000.0
2007-10-04 14:50:00,13.056,13.163,12.984,13.024,2250000.0
2007-10-04 14:55:00,13.018,13.124,12.952,13.122,2050000.0
2007-10-04 15:00:00,13.056,13.179,13.01,13.01,1950000.0
2007-10-04 15:05:00,13.066,13.146,12.989,12.989,2200000.0
2007-10-04 15:10:00,12.997,13.099,12.952,13.039,2300000.0
2007-10-04 15:15:00,12.987,13.128,12.949,13.069,2050000.0
2007-10-04 15:20:00,13.101,13.163,12.98,13.131,2300000.0
2007-10-04 15:25:00,13.046,13.195,13.01,13.186,1950000.0
2007-10-04 15:30:00,13.211,13.217,13.044,13.171,2500000.0
2007-10-04 15:35:00,13.144,13.206,13.027,13.102,2350000.0
2007-10-04 15:40:00,13.045,13.163,13.007,13.084,2100000.0
2007-10-04 15:45:00,13.182,13.205,12.982,13.118,2200000.0
2007-10-04 15:50:00,13.078,13.155,13.014,13.121,1850000.0
2007-10-04 15:55:00,13.144,13.172,13.028,13.126,2600000.0
2007-10-04 16:00:00,13.078,13.181,13.01,13.128,1950000.0
2007-10-04 16:05:00,13.139,13.266,13.022,13.19,2250000.0
2007-10-04 16:10:00,13.191,13.269,13.114,13.154,2250000.0
2007-10-04 16:15:00,13.25,13.267,13.072,13.163,2200000.0
2007-10-04 16:20:00,13.159,13.249,13.062,13.208,2150000.0
2007-10-04 16:25:00,13.197,13.32,13.083,13.245,2300000.0
2007-10-04 16:30:00,13.195,13.365,13.185,13.315,2050000.0
2007-10-04 16:35:00,13.329,13.37,13.182,13.331,2300000.0
2007-10-04 16:40:00,13.332,13.346,13.164,13.242,2100000.0
2007-10-04 16:45:00,13.354,13.378,13.212,13.235,2000000.0
2007-10-04 16:50:00,13.316,13.372,13.188,13.343,2350000.0
2007-10-04 16:55:00,13.313,13.378,13.194,13.246,2400000.0
2007-10-04 17:00:00,13.196,13.377,13.171,13.288,2400000.0
2007-10-04 17:05:00,13.204,13.342,13.176,13.253,2350000.0
2007-10-04 17:10:00,13.289,13.336,13.152,13.336,1950000.0
2007-10-04 17:15:00,13.2,13.324,13.129,13.194,1950000.0
2007-10-04 17:20:00,13.149,13.354,13.149,13.23,2200000.0
2007-10-04 17:25:00,13.304,13.359,13.215,13.3,2100000.0
2007-10-04 17:30:00,13.281,13.327,13.162,13.216,2450000.0
2007-10-04 17:35:00,13.269,13.314,13.139,13.216,2250000.0
2007-10-04 17:40:00,13.319,13.351,13.181,13.33,1950000.0
2007-10-04 17:45:00,13.335,13.353,13.217,13.27,2100000.0
2007-10-04 17:50:00,13.323,13.36,13.201,13.265,2400000.0
2007-10-04 17:55:00,13.32,13.349,13.196,13.316,2200000.0
2007-10-04 18:00:00,13.352,13.357,13.224,13.357,2000000.0
2007-10-04 18:05:00,13.263,13.341,13.161,13.283,1850000.0
2007-10-04 18:10:00,13.206,13.373,13.206,13.293,2100000.0
2007-10-04 18:15:00,13.278,13.366,13.18,13.249,2400000.0
2007-10-04 18:20:00,13.356,13.37,13.188,13.291,2350000.0
2007-10-04 18:25:00,13.245,13.362,13.181,13.309,2000000.0
2007-10-04 18:30:00,13.341,13.361,13.175,13.297,1900000.0
2007-10-04 18:35:00,13.359,13.378,13.17,13.313,2300000.0
2007-10-04 18:40:00,13.302,13.358,13.194,13.305,1950000.0
2007-10-04 18:45:00,13.335,13.339,13.168,13.275,2100000.0
2007-10-04 18:50:00,13.284,13.396,13.159,13.325,2150000.0
2007-10-04 18:55:00,13.273,13.367,13.182,13.227,2150000.0
2007-10-04 19:00:00,13.263,13.386,13.18,13.322,2200000.0
2007-10-04 19:05:00,13.332,13.388,13.228,13.302,2100000.0
2007-10-04 19:10:00,13.367,13.374,13.23,13.343,2200000.0
2007-10-04 19:15:00,13.258,13.387,13.219,13.29,2450000.0
2007-10-04 19:20:00,13.263,13.371,13.22,13.288,2150000.0
2007-10-04 19:25:00,13.347,13.382,13.194,13.203,1950000.0
2007-10-04 19:30:00,13.264,13.386,13.188,13.302,1300000.0
2007-10-04 19:35:00,13.327,13.38,13.208,13.256,1900000.0
2007-10-04 19:40:00,13.199,13.39,13.181,13.265,2300000.0
2007-10-04 19:45:00,13.264,13.383,13.207,13.368,1650000.0
2007-10-04 19:50:00,13.259,13.364,13.201,13.306,1250000.0
2007-10-04 19:55:00,13.357,13.388,13.201,13.23,1100000.0
2007-10-04 20:00:00,13.313,13.364,13.175,13.261,1700000.0
2007-10-04 20:05:00,13.22,13.342,13.188,13.324,1200000.0
2007-10-04 20:10:00,13.341,13.367,13.222,13.222,1400000.0
2007-10-04 20:15:00,13.253,13.326,13.188,13.296,1000000.0
2007-10-04 20:20:00,13.323,13.348,13.202,13.318,800000.0
2007-10-04 20:25:00,13.252,13.332,13.198,13.25,700000.0
2007-10-04 20:30:00,13.205,13.344,13.179,13.265,1250000.0
2007-10-04 20:35:00,13.372,13.372,13.193,13.3,1100000.0
2007-10-04 20:40:00,13.298,13.351,13.213,13.226,550000.0
2007-10-04 20:45:00,13.254,13.36,13.215,13.291,900000.0
2007-10-04 20:50:00,13.257,13.336,13.199,13.333,1300000.0
2007-10-04 20:55:00,13.245,13.369,13.231,13.349,450000.0
2007-10-04 21:00:00,13.341,13.373,13.239,13.257,1100000.0
2007-10-04 21:05:00,13.257,13.351,13.174,13.351,650000.0
2007-10-04 21:10:00,13.335,13.39,13.237,13.361,1150000.0
2007-10-04 21:15:00,13.288,13.364,13.169,13.194,1100000.0
2007-10-04 21:20:00,13.314,13.374,13.211,13.351,1400000.0
2007-10-04 21:25:00,13.333,13.368,13.233,13.346,1600000.0
2007-10-04 21:30:00,13.346,13.376,13.242,13.344,200000.0
2007-10-04 21:35:00,13.336,13.384,13.241,13.274,950000.0
2007-10-04 21:40:00,13.261,13.346,13.213,13.285,950000.0
2007-10-04 21:45:00,13.199,13.385,13.192,13.319,700000.0
2007-10-04 21:50:00,13.241,13.365,13.233,13.314,1350000.0
2007-10-04 21:55:00,13.252,13.363,13.249,13.249,200000.0
2007-10-04 22:00:00,13.319,13.369,13.213,13.239,950000.0
2007-10-04 22:05:00,13.235,13.378,13.235,13.286,1000000.0
2007-10-04 22:10:00,13.263,13.362,13.213,13.278,900000.0
2007-10-04 22:15:00,13.268,13.377,13.259,13.344,300000.0
2007-10-04 22:20:00,13.329,13.329,13.223,13.295,450000.0
2007-10-04 22:25:00,13.236,13.381,13.236,13.349,450000.0
2007-10-04 22:30:00,13.329,13.344,13.223,13.31,900000.0
2007-10-04 22:35:00,13.338,13.36,13.208,13.311,750000.0
2007-10-04 22:40:00,13.231,13.323,13.229,13.249,250000.0
2007-10-04 22:50:00,13.329,13.329,13.223,13.295,450000.0
2007-10-04 23:00:00,13.34,13.34,13.222,13.292,450000.0
2007-10-04 23:05:00,13.386,13.386,13.287,13.305,150000.0
2007-10-04 23:10:00,13.282,13.333,13.282,13.316,350000.0
2007-10-04 23:15:00,13.323,13.382,13.273,13.382,200000.0
2007-10-04 23:20:00,13.329,13.329,13.223,13.295,450000.0
2007-10-04 23:30:00,13.35,13.35,13.243,13.243,350000.0
2007-10-04 23:40:00,13.225,13.36,13.225,13.315,750000.0
2007-10-04 23:45:00,13.289,13.36,13.289,13.36,200000.0
2007-10-04 23:50:00,13.256,13.364,13.243,13.362,550000.0
2007-10-04 23:55:00,13.344,13.344,13.238,13.31,450000.0
2007-10-05 00:00:00,13.264,13.375,13.21,13.32,950000.0
2007-10-05 00:05:00,13.255,13.387,13.255,13.341,300000.0
2007-10-05 00:10:00,13.329,13.334,13.206,13.284,1100000.0
2007-10-05 00:15:00,13.332,13.339,13.197,13.274,950000.0
2007-10-05 00:20:00,13.329,13.329,13.223,13.295,450000.0
2007-10-05 00:25:00,13.289,13.353,13.257,13.353,450000.0
2007-10-05 00:30:00,13.33,13.354,13.202,13.259,1200000.0
2007-10-05 00:35:00,13.315,13.315,13.196,13.295,400000.0
2007-10-05 00:40:00,13.251,13.333,13.206,13.299,850000.0
2007-10-05 00:45:00,13.312,13.331,13.215,13.215,250000.0
2007-10-05 00:50:00,13.319,13.319,13.195,13.271,900000.0
2007-10-05 00:55:00,13.288,13.349,13.288,13.349,100000.0
2007-10-05 01:00:00,13.305,13.408,13.212,13.253,700000.0
2007-10-05 01:10:00,13.327,13.364,13.228,13.267,1050000.0
2007-10-05 01:15:00,13.328,13.331,13.213,13.254,1050000.0
2007-10-05 01:20:00,13.313,13.313,13.224,13.24,450000.0
2007-10-05 01:25:00,13.225,13.363,13.225,13.314,650000.0
2007-10-05 01:30:00,13.314,13.368,13.213,13.353,1150000.0
2007-10-05 01:35:00,13.309,13.361,13.203,13.277,1150000.0
2007-10-05 01:40:00,13.359,13.359,13.223,13.359,450000.0
2007-10-05 01:45:00,13.329,13.364,13.223,13.351,1450000.0
2007-10-05 01:50:00,13.257,13.364,13.2,13.298,900000.0
2007-10-05 01:55:00,13.26,13.362,13.253,13.253,250000.0
2007-10-05 02:00:00,13.319,13.327,13.213,13.316,750000.0
2007-10-05 02:05:00,13.359,13.359,13.215,13.258,400000.0
2007-10-05 02:10:00,13.294,13.354,13.203,13.314,1250000.0
2007-10-05 02:15:00,13.272,13.326,13.215,13.304,450000.0
2007-10-05 02:20:00,13.308,13.395,13.208,13.233,950000.0
2007-10-05 02:25:00,13.329,13.329,13.223,13.246,800000.0
2007-10-05 02:30:00,13.277,13.344,13.215,13.294,900000.0
2007-10-05 02:35:00,13.294,13.397,13.174,13.205,1000000.0
2007-10-05 02:40:00,13.319,13.319,13.213,13.285,550000.0
2007-10-05 02:50:00,13.304,13.354,13.234,13.297,1000000.0
2007-10-05 03:00:00,13.329,13.359,13.223,13.346,550000.0
2007-10-05 03:05:00,13.336,13.367,13.223,13.324,1600000.0
2007-10-05 03:10:00,13.321,13.34,13.203,13.203,550000.0
2007-10-05 03:15:00,13.22,13.398,13.22,13.363,1100000.0
2007-10-05 03:20:00,13.325,13.341,13.27,13.27,200000.0
2007-10-05 03:30:00,13.351,13.354,13.219,13.251,500000.0
2007-10-05 03:35:00,13.288,13.348,13.228,13.23,600000.0
2007-10-05 03:40:00,13.25,13.348,13.222,13.315,1300000.0
2007-10-05 03:45:00,13.328,13.358,13.266,13.266,250000.0
2007-10-05 03:50:00,13.315,13.329,13.223,13.268,1050000.0
2007-10-05 03:55:00,13.291,13.381,13.235,13.293,1100000.0
2007-10-05 04:00:00,13.295,13.359,13.23,13.359,400000.0
2007-10-05 04:05:00,13.332,13.332,13.214,13.291,450000.0
2007-10-05 04:10:00,13.329,13.339,13.223,13.298,1000000.0
2007-10-05 04:15:00,13.336,13.355,13.227,13.269,1250000.0
2007-10-05 04:20:00,13.268,13.329,13.268,13.329,100000.0
2007-10-05 04:25:00,13.331,13.369,13.272,13.272,350000.0
2007-10-05 04:30:00,13.284,13.284,13.284,13.284,50000.0
2007-10-05 04:35:00,13.354,13.354,13.248,13.32,450000.0
2007-10-05 04:40:00,13.339,13.339,13.233,13.305,450000.0
2007-10-05 04:45:00,13.349,13.349,13.243,13.306,650000.0
2007-10-05 04:50:00,13.289,13.371,13.233,13.234,500000.0
2007-10-05 04:55:00,13.369,13.372,13.232,13.325,750000.0
2007-10-05 05:00:00,13.299,13.402,13.282,13.402,850000.0
2007-10-05 05:05:00,13.351,13.384,13.253,13.359,650000.0
2007-10-05 05:10:00,13.359,13.359,13.253,13.325,450000.0
2007-10-05 05:15:00,13.248,13.446,13.248,13.258,550000.0
2007-10-05 05:20:00,13.369,13.372,13.233,13.333,450000.0
2007-10-05 05:25:00,13.27,13.372,13.26,13.323,550000.0
2007-10-05 05:30:00,13.349,13.359,13.243,13.325,900000.0
2007-10-05 05:40:00,13.258,13.361,13.238,13.256,700000.0
2007-10-05 05:45:00,13.342,13.342,13.224,13.3,450000.0
2007-10-05 05:50:00,13.342,13.348,13.248,13.248,250000.0
2007-10-05 05:55:00,13.346,13.382,13.286,13.286,400000.0
2007-10-05 06:00:00,13.382,13.382,13.243,13.243,400000.0
2007-10-05 06:05:00,13.316,13.342,13.203,13.246,400000.0
2007-10-05 06:10:00,13.243,13.356,13.218,13.341,1350000.0
2007-10-05 06:15:00,13.254,13.371,13.207,13.207,1050000.0
2007-10-05 06:20:00,13.265,13.409,13.217,13.217,1200000.0
2007-10-05 06:25:00,13.343,13.396,13.22,13.328,1250000.0
2007-10-05 06:30:00,13.258,13.398,13.217,13.398,2100000.0
2007-10-05 06:35:00,13.281,13.43,13.224,13.253,2150000.0
2007-10-05 06:40:00,13.351,13.361,13.228,13.319,700000.0
2007-10-05 06:45:00,13.36,13.36,13.223,13.237,850000.0
2007-10-05 06:50:00,13.237,13.384,13.232,13.344,1100000.0
2007-10-05 06:55:00,13.354,13.415,13.218,13.319,1350000.0
2007-10-05 07:00:00,13.235,13.366,13.212,13.296,1750000.0
2007-10-05 07:05:00,13.262,13.388,13.255,13.255,900000.0
2007-10-05 07:10:00,13.278,13.403,13.23,13.353,1750000.0
2007-10-05 07:15:00,13.362,13.391,13.233,13.278,1150000.0
2007-10-05 07:20:00,13.367,13.374,13.225,13.281,1500000.0
2007-10-05 07:25:00,13.273,13.383,13.233,13.372,1850000.0
2007-10-05 07:30:00,13.382,13.393,13.255,13.364,1100000.0
2007-10-05 07:35:00,13.354,13.378,13.227,13.349,1700000.0
2007-10-05 07:40:00,13.314,13.376,13.235,13.349,2050000.0
2007-10-05 07:45:00,13.276,13.373,13.243,13.258,1400000.0
2007-10-05 07:50:00,13.41,13.428,13.236,13.309,1450000.0
2007-10-05 07:55:00,13.369,13.369,13.223,13.291,1900000.0
2007-10-05 08:00:00,13.27,13.429,13.214,13.267,2250000.0
2007-10-05 08:05:00,13.368,13.39,13.218,13.35,1950000.0
2007-10-05 08:10:00,13.254,13.416,13.226,13.354,1850000.0
2007-10-05 08:15:00,13.338,13.364,13.209,13.24,1750000.0
2007-10-05 08:20:00,13.337,13.384,13.218,13.352,1850000.0
2007-10-05 08:25:00,13.322,13.371,13.206,13.241,2100000.0
2007-10-05 08:30:00,13.285,13.385,13.209,13.336,1600000.0
2007-10-05 08:35:00,13.273,13.407,13.235,13.352,1400000.0
2007-10-05 08:40:00,13.362,13.389,13.235,13.332,1750000.0
2007-10-05 08:45:00,13.341,13.385,13.199,13.32,2350000.0
2007-10-05 08:50:00,13.259,13.351,13.213,13.35,1100000.0
2007-10-05 08:55:00,13.339,13.377,13.218,13.275,1950000.0
2007-10-05 09:00:00,13.306,13.411,13.212,13.216,2000000.0
2007-10-05 09:05:00,13.31,13.373,13.189,13.308,2300000.0
2007-10-05 09:10:00,13.348,13.378,13.215,13.275,2200000.0
2007-10-05 09:15:00,13.312,13.375,13.174,13.22,1650000.0
2007-10-05 09:20:00,13.305,13.373,13.215,13.271,2000000.0
2007-10-05 09:25:00,13.303,13.356,13.193,13.301,3400000.0
2007-10-05 09:30:00,13.287,13.358,13.2,13.278,1700000.0
2007-10-05 09:35:00,13.257,13.359,13.178,13.219,2150000.0
2007-10-05 09:40:00,13.322,13.333,13.187,13.324,2100000.0
2007-10-05 09:45:00,13.323,13.366,13.186,13.31,2200000.0
2007-10-05 09:50:00,13.264,13.377,13.181,13.28,2700000.0
2007-10-05 09:55:00,13.207,13.352,13.183,13.29,2200000.0
2007-10-05 10:00:00,13.348,13.368,13.203,13.308,2200000.0
2007-10-05 10:05:00,13.208,13.389,13.199,13.324,2200000.0
2007-10-05 10:10:00,13.336,13.392,13.202,13.276,1850000.0
2007-10-05 10:15:00,13.317,13.369,13.212,13.241,2350000.0
2007-10-05 10:20:00,13.265,13.419,13.244,13.338,1800000.0
2007-10-05 10:25:00,13.381,13.405,13.258,13.333,1400000.0
2007-10-05 10:30:00,13.397,13.425,13.23,13.373,2650000.0
2007-10-05 10:35:00,13.365,13.415,13.228,13.314,2100000.0
2007-10-05 10:40:00,13.294,13.406,13.23,13.283,2100000.0
2007-10-05 10:45:00,13.376,13.41,13.233,13.384,2500000.0
2007-10-05 10:50:00,13.305,13.454,13.238,13.374,2100000.0
2007-10-05 10:55:00,13.313,13.403,13.252,13.309,2000000.0
2007-10-05 11:00:00,13.269,13.423,13.225,13.39,2300000.0
2007-10-05 11:05:00,13.346,13.431,13.229,13.402,1850000.0
2007-10-05 11:10:00,13.267,13.403,13.213,13.314,2450000.0
2007-10-05 11:15:00,13.388,13.427,13.285,13.313,2250000.0
2007-10-05 11:20:00,13.398,13.404,13.257,13.341,1750000.0
2007-10-05 11:25:00,13.301,13.445,13.263,13.305,2400000.0
2007-10-05 11:30:00,13.278,13.442,13.237,13.342,2600000.0
2007-10-05 11:35:00,13.259,13.396,13.241,13.371,2150000.0
2007-10-05 11:40:00,13.389,13.424,13.265,13.345,1800000.0
2007-10-05 11:45:00,13.306,13.433,13.279,13.351,2100000.0
2007-10-05 11:50:00,13.38,13.41,13.223,13.385,1700000.0
2007-10-05 11:55:00,13.342,13.427,13.201,13.37,1950000.0
2007-10-05 12:00:00,13.29,13.396,13.238,13.249,1800000.0
2007-10-05 12:05:00,13.328,13.424,13.234,13.424,2350000.0
2007-10-05 12:10:00,13.398,13.435,13.243,13.307,1600000.0
2007-10-05 12:15:00,13.393,13.403,13.218,13.328,2050000.0
2007-10-05 12:20:00,13.381,13.419,13.238,13.365,2300000.0
2007-10-05 12:25:00,13.411,13.439,13.206,13.368,2300000.0
2007-10-05 12:30:00,13.283,13.411,13.253,13.381,1850000.0
2007-10-05 12:35:00,13.396,13.427,13.288,13.33,2200000.0
2007-10-05 12:40:00,13.282,13.423,13.239,13.313,2150000.0
2007-10-05 12:45:00,13.32,13.424,13.233,13.296,2100000.0
2007-10-05 12:50:00,13.32,13.427,13.249,13.267,2100000.0
2007-10-05 12:55:00,13.327,13.442,13.265,13.315,2250000.0
2007-10-05 13:00:00,13.413,13.437,13.261,13.346,2200000.0
2007-10-05 13:05:00,13.391,13.416,13.251,13.292,2150000.0
2007-10-05 13:10:00,13.304,13.446,13.289,13.331,2000000.0
2007-10-05 13:15:00,13.372,13.421,13.26,13.415,2250000.0
2007-10-05 13:20:00,13.409,13.438,13.273,13.372,2300000.0
2007-10-05 13:25:00,13.265,13.428,13.249,13.369,2050000.0
2007-10-05 13:30:00,13.275,13.436,13.245,13.294,2000000.0
2007-10-05 13:35:00,13.294,13.417,13.274,13.312,2100000.0
2007-10-05 13:40:00,13.411,13.441,13.22,13.228,2200000.0
2007-10-05 13:45:00,13.323,13.4,13.258,13.288,1900000.0
2007-10-05 13:50:00,13.295,13.428,13.216,13.362,2250000.0
2007-10-05 13:55:00,13.404,13.405,13.269,13.365,1750000.0
2007-10-05 14:00:00,13.403,13.408,13.254,13.352,1950000.0
2007-10-05 14:05:00,13.39,13.435,13.258,13.337,2250000.0
2007-10-05 14:10:00,13.39,13.408,13.245,13.292,1950000.0
2007-10-05 14:15:00,13.32,13.412,13.253,13.352,1900000.0
2007-10-05 14:20:00,13.381,13.403,13.243,13.362,2100000.0
2007-10-05 14:25:00,13.294,13.402,13.245,13.271,2250000.0
2007-10-05 14:30:00,13.312,13.341,13.122,13.28,2100000.0
2007-10-05 14:35:00,13.291,13.291,13.087,13.176,2050000.0
2007-10-05 14:40:00,13.237,13.267,13.083,13.2,2000000.0
2007-10-05 14:45:00,13.267,13.306,13.112,13.204,2250000.0
2007-10-05 14:50:00,13.154,13.271,13.119,13.159,2250000.0
2007-10-05 14:55:00,13.177,13.279,13.092,13.25,2050000.0
2007-10-05 15:00:00,13.126,13.296,13.114,13.133,1950000.0
2007-10-05 15:05:00,13.212,13.291,13.126,13.174,2200000.0
2007-10-05 15:10:00,13.194,13.326,13.086,13.222,2300000.0
2007-10-05 15:15:00,13.15,13.284,13.13,13.217,2050000.0
2007-10-05 15:20:00,13.258,13.299,13.124,13.278,2300000.0
2007-10-05 15:25:00,13.182,13.286,13.126,13.27,1950000.0
2007-10-05 15:30:00,13.291,13.354,13.174,13.354,2500000.0
2007-10-05 15:35:00,13.355,13.486,13.236,13.37,2350000.0
2007-10-05 15:40:00,13.325,13.422,13.29,13.342,2100000.0
2007-10-05 15:45:00,13.413,13.456,13.254,13.427,2200000.0
2007-10-05 15:50:00,13.377,13.451,13.273,13.381,1850000.0
2007-10-05 15:55:00,13.418,13.434,13.245,13.357,2600000.0
2007-10-05 16:00:00,13.323,13.424,13.255,13.355,1950000.0
2007-10-05 16:05:00,13.351,13.429,13.26,13.377,2300000.0
2007-10-05 16:10:00,13.375,13.453,13.27,13.302,2250000.0
2007-10-05 16:15:00,13.395,13.424,13.248,13.313,2200000.0
2007-10-05 16:20:00,13.327,13.425,13.245,13.356,2150000.0
2007-10-05 16:25:00,13.371,13.408,13.243,13.31,2300000.0
2007-10-05 16:30:00,13.272,13.349,13.19,13.214,1600000.0
2007-10-05 16:35:00,13.302,13.36,13.137,13.298,2300000.0
2007-10-05 16:40:00,13.313,13.313,13.158,13.195,1950000.0
2007-10-05 16:45:00,13.295,13.33,13.163,13.163,2000000.0
2007-10-05 16:50:00,13.29,13.39,13.192,13.361,2350000.0
2007-10-05 16:55:00,13.324,13.374,13.208,13.288,2400000.0
2007-10-05 17:00:00,13.21,13.384,13.21,13.337,2400000.0
2007-10-05 17:05:00,13.303,13.375,13.193,13.319,2350000.0
2007-10-05 17:10:00,13.348,13.397,13.217,13.352,1950000.0
2007-10-05 17:15:00,13.205,13.413,13.193,13.295,1950000.0
2007-10-05 17:20:00,13.248,13.398,13.214,13.281,2200000.0
2007-10-05 17:25:00,13.338,13.398,13.249,13.362,2100000.0
2007-10-05 17:30:00,13.352,13.397,13.201,13.245,2300000.0
2007-10-05 17:35:00,13.323,13.353,13.187,13.259,2250000.0
2007-10-05 17:40:00,13.35,13.358,13.189,13.345,1950000.0
2007-10-05 17:45:00,13.366,13.387,13.206,13.289,2100000.0
2007-10-05 17:50:00,13.335,13.37,13.201,13.289,2400000.0
2007-10-05 17:55:00,13.366,13.385,13.213,13.37,2200000.0
2007-10-05 18:00:00,13.39,13.413,13.217,13.413,2050000.0
2007-10-05 18:05:00,13.335,13.422,13.238,13.311,1850000.0
2007-10-05 18:10:00,13.249,13.413,13.249,13.358,2100000.0
2007-10-05 18:15:00,13.323,13.463,13.277,13.337,2400000.0
2007-10-05 18:20:00,13.423,13.504,13.293,13.395,2350000.0
2007-10-05 18:25:00,13.336,13.442,13.229,13.358,2000000.0
2007-10-05 18:30:00,13.427,13.482,13.31,13.404,2200000.0
2007-10-05 18:35:00,13.436,13.451,13.226,13.349,2300000.0
2007-10-05 18:40:00,13.347,13.399,13.224,13.351,2100000.0
2007-10-05 18:45:00,13.386,13.386,13.169,13.296,2150000.0
2007-10-05 18:50:00,13.274,13.353,13.178,13.319,2300000.0
2007-10-05 18:55:00,13.263,13.412,13.208,13.299,2200000.0
2007-10-05 19:00:00,13.309,13.376,13.184,13.31,2350000.0
2007-10-05 19:05:00,13.335,13.375,13.217,13.275,2100000.0
2007-10-05 19:10:00,13.36,13.388,13.229,13.356,1950000.0
2007-10-05 19:15:00,13.376,13.378,13.239,13.292,2000000.0
2007-10-05 19:20:00,13.298,13.415,13.22,13.284,2150000.0
2007-10-05 19:25:00,13.327,13.356,13.197,13.222,1850000.0
2007-10-05 19:30:00,13.243,13.365,13.206,13.294,2350000.0
2007-10-05 19:35:00,13.355,13.42,13.193,13.282,1900000.0
2007-10-05 19:40:00,13.253,13.402,13.178,13.315,2300000.0
2007-10-05 19:45:00,13.233,13.365,13.213,13.33,2050000.0
2007-10-05 19:50:00,13.269,13.373,13.201,13.303,1250000.0
2007-10-05 19:55:00,13.344,13.369,13.188,13.348,1950000.0
2007-10-05 20:00:00,13.327,13.384,13.22,13.316,2050000.0
2007-10-05 20:05:00,13.271,13.361,13.216,13.291,1550000.0
2007-10-05 20:10:00,13.352,13.352,13.212,13.212,1850000.0
2007-10-05 20:15:00,13.27,13.376,13.238,13.32,1150000.0
2007-10-05 20:20:00,13.315,13.337,13.171,13.206,1250000.0
2007-10-05 20:25:00,13.198,13.332,13.198,13.289,450000.0
2007-10-05 20:30:00,13.25,13.37,13.19,13.265,1450000.0
2007-10-05 20:35:00,13.336,13.336,13.213,13.323,250000.0
2007-10-05 20:40:00,13.315,13.37,13.215,13.37,1350000.0
2007-10-05 20:45:00,13.264,13.373,13.219,13.311,1350000.0
2007-10-05 20:50:00,13.278,13.368,13.226,13.368,1300000.0
2007-10-05 20:55:00,13.235,13.359,13.221,13.221,350000.0
2007-10-05 21:00:00,13.331,13.365,13.226,13.251,1200000.0
2007-10-05 21:05:00,13.376,13.376,13.221,13.358,500000.0
2007-10-05 21:10:00,13.335,13.372,13.241,13.243,1550000.0
2007-10-05 21:15:00,13.305,13.363,13.215,13.215,1250000.0
2007-10-05 21:20:00,13.327,13.359,13.221,13.359,1250000.0
2007-10-05 21:25:00,13.323,13.358,13.223,13.228,550000.0
2007-10-05 21:30:00,13.329,13.36,13.223,13.289,450000.0
2007-10-05 21:35:00,13.326,13.382,13.231,13.382,1150000.0
2007-10-05 21:40:00,13.281,13.366,13.233,13.305,1150000.0
2007-10-05 21:50:00,13.254,13.35,13.254,13.299,500000.0
2007-10-05 21:55:00,13.237,13.373,13.237,13.329,1400000.0
2007-10-05 22:00:00,13.268,13.369,13.23,13.284,550000.0
2007-10-05 22:05:00,13.23,13.373,13.23,13.23,550000.0
2007-10-05 22:10:00,13.283,13.367,13.233,13.288,1150000.0
2007-10-05 22:20:00,13.339,13.339,13.233,13.305,450000.0
2007-10-05 22:25:00,13.339,13.339,13.233,13.305,450000.0
2007-10-05 22:30:00,13.339,13.354,13.232,13.354,850000.0
2007-10-05 22:35:00,13.328,13.372,13.264,13.372,350000.0
2007-10-05 22:40:00,13.28,13.382,13.249,13.371,550000.0
2007-10-05 22:45:00,13.384,13.384,13.269,13.287,450000.0
2007-10-05 22:50:00,13.384,13.384,13.243,13.243,400000.0
2007-10-05 22:55:00,13.344,13.344,13.238,13.31,450000.0
2007-10-07 23:00:00,13.349,13.349,13.243,13.315,450000.0
2007-10-07 23:10:00,13.349,13.349,13.243,13.344,550000.0
2007-10-07 23:20:00,13.349,13.349,13.243,13.315,450000.0
2007-10-07 23:25:00,13.332,13.369,13.291,13.291,300000.0
2007-10-07 23:30:00,13.37,13.381,13.263,13.336,600000.0
2007-10-07 23:40:00,13.245,13.38,13.243,13.326,650000.0
2007-10-07 23:50:00,13.327,13.447,13.327,13.397,550000.0
2007-10-07 23:55:00,13.372,13.383,13.24,13.24,600000.0
2007-10-08 00:00:00,13.394,13.406,13.235,13.372,950000.0
2007-10-08 00:05:00,13.339,13.339,13.233,13.305,450000.0
2007-10-08 00:10:00,13.329,13.366,13.223,13.349,1600000.0
2007-10-08 00:15:00,13.304,13.384,13.242,13.315,750000.0
2007-10-08 00:20:00,13.329,13.329,13.223,13.295,450000.0
2007-10-08 00:25:00,13.362,13.364,13.21,13.324,600000.0
2007-10-08 00:30:00,13.35,13.374,13.227,13.274,1850000.0
2007-10-08 00:35:00,13.363,13.363,13.218,13.328,800000.0
2007-10-08 00:40:00,13.269,13.346,13.212,13.29,800000.0
2007-10-08 00:50:00,13.329,13.329,13.223,13.295,450000.0
2007-10-08 00:55:00,13.288,13.364,13.229,13.234,700000.0
2007-10-08 01:00:00,13.325,13.325,13.232,13.237,300000.0
2007-10-08 01:10:00,13.347,13.374,13.238,13.361,1200000.0
2007-10-08 01:15:00,13.344,13.344,13.238,13.31,450000.0
2007-10-08 01:20:00,13.353,13.38,13.251,13.3,700000.0
2007-10-08 01:25:00,13.352,13.399,13.232,13.339,900000.0
2007-10-08 01:30:00,13.344,13.376,13.231,13.369,700000.0
2007-10-08 01:35:00,13.374,13.398,13.234,13.282,1350000.0
2007-10-08 01:40:00,13.389,13.389,13.253,13.389,450000.0
2007-10-08 01:45:00,13.339,13.384,13.27,13.27,250000.0
2007-10-08 01:50:00,13.349,13.354,13.248,13.32,500000.0
2007-10-08 01:55:00,13.284,13.409,13.284,13.311,450000.0
2007-10-08 02:00:00,13.399,13.399,13.218,13.265,850000.0
2007-10-08 02:05:00,13.257,13.393,13.232,13.234,1500000.0
2007-10-08 02:10:00,13.291,13.403,13.264,13.289,1600000.0
2007-10-08 02:15:00,13.388,13.424,13.238,13.4,1550000.0
2007-10-08 02:20:00,13.3,13.409,13.236,13.296,1400000.0
2007-10-08 02:25:00,13.4,13.411,13.247,13.338,1650000.0
2007-10-08 02:30:00,13.369,13.369,13.233,13.233,500000.0
2007-10-08 02:35:00,13.351,13.363,13.233,13.349,1550000.0
2007-10-08 02:40:00,13.313,13.372,13.27,13.293,850000.0
2007-10-08 02:45:00,13.341,13.412,13.233,13.352,1200000.0
2007-10-08 02:50:00,13.346,13.407,13.239,13.385,1600000.0
2007-10-08 02:55:00,13.392,13.392,13.222,13.315,1450000.0
2007-10-08 03:00:00,13.347,13.391,13.247,13.297,1100000.0
2007-10-08 03:05:00,13.294,13.382,13.205,13.326,1650000.0
2007-10-08 03:10:00,13.232,13.364,13.208,13.233,800000.0
2007-10-08 03:15:00,13.333,13.415,13.267,13.282,1800000.0
2007-10-08 03:20:00,13.336,13.381,13.238,13.363,600000.0
2007-10-08 03:25:00,13.343,13.373,13.238,13.372,450000.0
2007-10-08 03:30:00,13.335,13.399,13.238,13.372,1100000.0
2007-10-08 03:35:00,13.233,13.376,13.233,13.349,800000.0
2007-10-08 03:40:00,13.294,13.383,13.224,13.345,1300000.0
2007-10-08 03:45:00,13.299,13.389,13.238,13.353,1100000.0
2007-10-08 03:50:00,13.364,13.383,13.227,13.383,1100000.0
2007-10-08 03:55:00,13.27,13.397,13.23,13.23,1650000.0
2007-10-08 04:00:00,13.368,13.397,13.265,13.28,500000.0
2007-10-08 04:05:00,13.259,13.385,13.258,13.385,900000.0
2007-10-08 04:10:00,13.339,13.375,13.247,13.316,500000.0
2007-10-08 04:15:00,13.382,13.382,13.265,13.265,600000.0
2007-10-08 04:20:00,13.342,13.397,13.256,13.297,1050000.0
2007-10-08 04:25:00,13.294,13.388,13.286,13.296,300000.0
2007-10-08 04:30:00,13.38,13.382,13.239,13.276,1150000.0
2007-10-08 04:35:00,13.257,13.372,13.232,13.369,800000.0
2007-10-08 04:40:00,13.299,13.377,13.257,13.334,750000.0
2007-10-08 04:50:00,13.381,13.384,13.239,13.276,1150000.0
2007-10-08 04:55:00,13.257,13.372,13.232,13.24,600000.0
2007-10-08 05:00:00,13.379,13.393,13.22,13.22,800000.0
2007-10-08 05:05:00,13.315,13.362,13.223,13.26,350000.0
2007-10-08 05:10:00,13.297,13.396,13.233,13.338,1550000.0
2007-10-08 05:15:00,13.304,13.339,13.233,13.339,700000.0
2007-10-08 05:20:00,13.358,13.37,13.288,13.364,1050000.0
2007-10-08 05:25:00,13.372,13.372,13.213,13.264,950000.0
2007-10-08 05:30:00,13.285,13.374,13.237,13.324,850000.0
2007-10-08 05:35:00,13.309,13.373,13.284,13.284,350000.0
2007-10-08 05:40:00,13.275,13.425,13.233,13.321,1000000.0
2007-10-08 05:45:00,13.33,13.35,13.249,13.286,1400000.0
2007-10-08 05:50:00,13.377,13.377,13.23,13.23,1550000.0
2007-10-08 05:55:00,13.279,13.415,13.211,13.284,1650000.0
2007-10-08 06:00:00,13.325,13.414,13.193,13.193,2000000.0
2007-10-08 06:05:00,13.367,13.367,13.244,13.25,750000.0
2007-10-08 06:10:00,13.307,13.389,13.211,13.362,1350000.0
2007-10-08 06:15:00,13.277,13.374,13.226,13.286,1300000.0
2007-10-08 06:20:00,13.32,13.374,13.218,13.329,1050000.0
2007-10-08 06:25:00,13.254,13.379,13.213,13.319,1200000.0
2007-10-08 06:30:00,13.349,13.396,13.182,13.308,3000000.0
2007-10-08 06:35:00,13.389,13.389,13.228,13.326,1750000.0
2007-10-08 06:40:00,13.259,13.42,13.259,13.368,1350000.0
2007-10-08 06:45:00,13.282,13.373,13.221,13.345,1700000.0
2007-10-08 06:50:00,13.292,13.38,13.227,13.291,950000.0
2007-10-08 06:55:00,13.237,13.353,13.204,13.311,1550000.0
2007-10-08 07:00:00,13.367,13.41,13.211,13.341,1050000.0
2007-10-08 07:05:00,13.353,13.353,13.207,13.258,1500000.0
2007-10-08 07:10:00,13.319,13.379,13.202,13.294,1600000.0
2007-10-08 07:15:00,13.2,13.341,13.2,13.301,800000.0
2007-10-08 07:20:00,13.239,13.368,13.203,13.262,1150000.0
2007-10-08 07:25:00,13.275,13.363,13.203,13.251,1000000.0
2007-10-08 07:30:00,13.272,13.363,13.204,13.204,1150000.0
2007-10-08 07:35:00,13.342,13.342,13.24,13.24,150000.0
2007-10-08 07:40:00,13.305,13.375,13.196,13.276,850000.0
2007-10-08 07:45:00,13.301,13.301,13.208,13.216,400000.0
2007-10-08 07:50:00,13.301,13.371,13.248,13.285,700000.0
2007-10-08 07:55:00,13.311,13.356,13.208,13.331,2050000.0
2007-10-08 08:00:00,13.361,13.404,13.239,13.354,1500000.0
2007-10-08 08:05:00,13.315,13.409,13.195,13.245,1750000.0
2007-10-08 08:10:00,13.342,13.345,13.205,13.226,2050000.0
2007-10-08 08:15:00,13.279,13.439,13.208,13.239,2300000.0
2007-10-08 08:20:00,13.293,13.35,13.244,13.333,700000.0
2007-10-08 08:25:00,13.306,13.407,13.18,13.187,2350000.0
2007-10-08 08:30:00,13.227,13.354,13.171,13.328,1550000.0
2007-10-08 08:35:00,13.292,13.398,13.215,13.32,1650000.0
2007-10-08 08:40:00,13.259,13.348,13.21,13.266,2150000.0
2007-10-08 08:45:00,13.335,13.338,13.198,13.333,1400000.0
2007-10-08 08:50:00,13.261,13.352,13.185,13.286,2100000.0
2007-10-08 08:55:00,13.274,13.333,13.184,13.237,1550000.0
2007-10-08 09:00:00,13.217,13.329,13.156,13.206,1600000.0
2007-10-08 09:05:00,13.318,13.386,13.235,13.315,1750000.0
2007-10-08 09:10:00,13.283,13.37,13.2,13.336,1950000.0
2007-10-08 09:15:00,13.33,13.381,13.191,13.305,2150000.0
2007-10-08 09:20:00,13.325,13.379,13.198,13.32,2300000.0
2007-10-08 09:25:00,13.285,13.363,13.167,13.294,2000000.0
2007-10-08 09:30:00,13.291,13.361,13.158,13.246,2000000.0
2007-10-08 09:35:00,13.298,13.374,13.167,13.293,2350000.0
2007-10-08 09:40:00,13.211,13.359,13.18,13.221,2400000.0
2007-10-08 09:45:00,13.273,13.326,13.138,13.138,2100000.0
2007-10-08 09:50:00,13.239,13.303,13.147,13.213,1850000.0
2007-10-08 09:55:00,13.304,13.325,13.159,13.319,2100000.0
2007-10-08 10:00:00,13.281,13.322,13.143,13.308,2200000.0
2007-10-08 10:05:00,13.221,13.3,13.134,13.299,1450000.0
2007-10-08 10:10:00,13.239,13.336,13.193,13.315,1700000.0
2007-10-08 10:15:00,13.295,13.304,13.156,13.299,1950000.0
2007-10-08 10:20:00,13.225,13.322,13.166,13.283,2250000.0
2007-10-08 10:25:00,13.342,13.363,13.153,13.27,2400000.0
2007-10-08 10:30:00,13.295,13.34,13.184,13.276,2100000.0
2007-10-08 10:35:00,13.209,13.323,13.178,13.18,2200000.0
2007-10-08 10:40:00,13.221,13.311,13.166,13.196,1950000.0
2007-10-08 10:45:00,13.335,13.363,13.177,13.311,1950000.0
2007-10-08 10:50:00,13.265,13.296,13.117,13.166,2350000.0
2007-10-08 10:55:00,13.23,13.318,13.136,13.136,2400000.0
2007-10-08 11:00:00,13.182,13.282,13.104,13.252,2400000.0
2007-10-08 11:05:00,13.143,13.316,13.138,13.237,2350000.0
2007-10-08 11:10:00,13.156,13.291,13.096,13.25,2000000.0
2007-10-08 11:15:00,13.167,13.292,13.107,13.255,2000000.0
2007-10-08 11:20:00,13.283,13.31,13.115,13.241,2300000.0
2007-10-08 11:25:00,13.181,13.29,13.141,13.199,2150000.0
2007-10-08 11:30:00,13.221,13.301,13.158,13.275,2300000.0
2007-10-08 11:35:00,13.242,13.291,13.122,13.171,2150000.0
2007-10-08 11:40:00,13.221,13.29,13.14,13.276,1750000.0
2007-10-08 11:45:00,13.166,13.302,13.122,13.215,2250000.0
2007-10-08 11:50:00,13.243,13.294,13.11,13.232,1500000.0
2007-10-08 11:55:00,13.237,13.294,13.13,13.183,1950000.0
2007-10-08 12:00:00,13.251,13.278,13.144,13.278,2600000.0
2007-10-08 12:05:00,13.248,13.291,13.142,13.189,1850000.0
2007-10-08 12:10:00,13.249,13.361,13.084,13.27,2200000.0
2007-10-08 12:15:00,13.178,13.298,13.113,13.142,2100000.0
2007-10-08 12:20:00,13.201,13.271,13.084,13.239,2350000.0
2007-10-08 12:25:00,13.263,13.283,13.104,13.253,2500000.0
2007-10-08 12:30:00,13.252,13.283,13.117,13.161,1950000.0
2007-10-08 12:35:00,13.298,13.323,13.121,13.217,2300000.0
2007-10-08 12:40:00,13.226,13.28,13.056,13.122,2350000.0
2007-10-08 12:45:00,13.187,13.265,13.056,13.112,2300000.0
2007-10-08 12:50:00,13.116,13.283,13.1,13.199,2200000.0
2007-10-08 12:55:00,13.115,13.242,13.093,13.137,1950000.0
2007-10-08 13:00:00,13.229,13.247,13.087,13.125,2050000.0
2007-10-08 13:05:00,13.111,13.258,13.054,13.086,2250000.0
2007-10-08 13:10:00,13.204,13.27,13.08,13.25,2250000.0
2007-10-08 13:15:00,13.174,13.247,13.091,13.221,1600000.0
2007-10-08 13:20:00,13.157,13.263,13.084,13.263,1650000.0
2007-10-08 13:25:00,13.222,13.256,13.094,13.214,2100000.0
2007-10-08 13:30:00,13.128,13.262,13.076,13.127,2250000.0
2007-10-08 13:35:00,13.213,13.277,13.107,13.207,2100000.0
2007-10-08 13:40:00,13.214,13.266,13.122,13.187,1900000.0
2007-10-08 13:45:00,13.181,13.297,13.083,13.205,1950000.0
2007-10-08 13:50:00,13.221,13.294,13.118,13.25,2250000.0
2007-10-08 13:55:00,13.241,13.272,13.092,13.229,1950000.0
2007-10-08 14:00:00,13.224,13.28,13.112,13.257,1750000.0
2007-10-08 14:05:00,13.217,13.252,13.078,13.15,2250000.0
2007-10-08 14:10:00,13.094,13.253,13.094,13.173,1900000.0
2007-10-08 14:15:00,13.083,13.276,13.038,13.242,2200000.0
2007-10-08 14:20:00,13.127,13.243,13.06,13.097,2100000.0
2007-10-08 14:25:00,13.094,13.247,13.094,13.167,2000000.0
2007-10-08 14:30:00,13.206,13.27,13.091,13.144,2050000.0
2007-10-08 14:35:00,13.219,13.292,13.088,13.247,2300000.0
2007-10-08 14:40:00,13.249,13.286,13.089,13.246,2250000.0
2007-10-08 14:45:00,13.207,13.332,13.154,13.188,2000000.0
2007-10-08 14:50:00,13.211,13.329,13.138,13.288,2150000.0
2007-10-08 14:55:00,13.259,13.292,13.15,13.269,2200000.0
2007-10-08 15:00:00,13.21,13.325,13.144,13.207,2250000.0
2007-10-08 15:05:00,13.179,13.323,13.141,13.153,2100000.0
2007-10-08 15:10:00,13.212,13.308,13.154,13.183,2100000.0
2007-10-08 15:15:00,13.173,13.34,13.161,13.173,2150000.0
2007-10-08 15:20:00,13.231,13.326,13.178,13.324,2200000.0
2007-10-08 15:25:00,13.301,13.339,13.171,13.196,2250000.0
2007-10-08 15:30:00,13.269,13.333,13.131,13.306,2300000.0
2007-10-08 15:35:00,13.271,13.327,13.136,13.317,2300000.0
2007-10-08 15:40:00,13.246,13.333,13.098,13.286,2050000.0
2007-10-08 15:45:00,13.228,13.307,13.093,13.291,1950000.0
2007-10-08 15:50:00,13.311,13.312,13.142,13.244,2350000.0
2007-10-08 15:55:00,13.201,13.263,13.088,13.181,2250000.0
2007-10-08 16:00:00,13.258,13.292,13.112,13.234,2500000.0
2007-10-08 16:05:00,13.245,13.268,13.106,13.268,2150000.0
2007-10-08 16:10:00,13.216,13.275,13.115,13.212,2100000.0
2007-10-08 16:15:00,13.17,13.302,13.101,13.281,2200000.0
2007-10-08 16:20:00,13.279,13.279,13.138,13.175,2150000.0
2007-10-08 16:25:00,13.258,13.373,13.174,13.229,2600000.0
2007-10-08 16:30:00,13.172,13.349,13.141,13.228,2400000.0
2007-10-08 16:35:00,13.235,13.32,13.155,13.295,2150000.0
2007-10-08 16:40:00,13.229,13.315,13.169,13.301,2250000.0
2007-10-08 16:45:00,13.223,13.311,13.158,13.174,2450000.0
2007-10-08 16:50:00,13.279,13.324,13.155,13.251,2250000.0
2007-10-08 16:55:00,13.251,13.319,13.138,13.166,2300000.0
2007-10-08 17:00:00,13.169,13.292,13.13,13.227,1850000.0
2007-10-08 17:05:00,13.276,13.289,13.088,13.141,2100000.0
2007-10-08 17:10:00,13.259,13.29,13.136,13.261,2500000.0
2007-10-08 17:15:00,13.148,13.327,13.077,13.181,2100000.0
2007-10-08 17:20:00,13.183,13.262,13.082,13.255,2100000.0
2007-10-08 17:25:00,13.28,13.33,13.129,13.249,2650000.0
2007-10-08 17:30:00,13.122,13.319,13.114,13.221,2250000.0
2007-10-08 17:35:00,13.231,13.279,13.104,13.132,1700000.0
2007-10-08 17:40:00,13.137,13.261,13.105,13.201,2350000.0
2007-10-08 17:45:00,13.176,13.251,13.088,13.196,2350000.0
2007-10-08 17:50:00,13.197,13.256,13.071,13.117,2400000.0
2007-10-08 17:55:00,13.249,13.263,13.103,13.225,1950000.0
2007-10-08 18:00:00,13.192,13.268,13.078,13.098,2200000.0
2007-10-08 18:05:00,13.199,13.326,13.128,13.207,2700000.0
2007-10-08 18:10:00,13.245,13.275,13.099,13.224,2200000.0
2007-10-08 18:15:00,13.261,13.263,13.103,13.23,2000000.0
2007-10-08 18:20:00,13.126,13.269,13.094,13.16,2100000.0
2007-10-08 18:25:00,13.187,13.287,13.106,13.153,2050000.0
2007-10-08 18:30:00,13.203,13.268,13.083,13.194,3400000.0
2007-10-08 18:35:00,13.156,13.245,13.115,13.197,2000000.0
2007-10-08 18:40:00,13.125,13.262,13.121,13.203,2000000.0
2007-10-08 18:45:00,13.104,13.255,13.095,13.218,1750000.0
2007-10-08 18:50:00,13.225,13.274,13.119,13.202,1750000.0
2007-10-08 18:55:00,13.103,13.275,13.088,13.221,2000000.0
2007-10-08 19:00:00,13.199,13.265,13.095,13.221,1950000.0
2007-10-08 19:05:00,13.139,13.273,13.113,13.151,1850000.0
2007-10-08 19:10:00,13.233,13.274,13.131,13.223,2350000.0
2007-10-08 19:15:00,13.214,13.272,13.127,13.251,1750000.0
2007-10-08 19:20:00,13.203,13.249,13.077,13.222,1800000.0
2007-10-08 19:25:00,13.182,13.223,13.054,13.132,2000000.0
2007-10-08 19:30:00,13.149,13.278,13.05,13.211,2100000.0
2007-10-08 19:35:00,13.242,13.28,13.09,13.153,2150000.0
2007-10-08 19:40:00,13.127,13.25,13.09,13.195,1950000.0
2007-10-08 19:45:00,13.179,13.255,13.073,13.179,1700000.0
2007-10-08 19:50:00,13.233,13.238,13.086,13.238,1800000.0
2007-10-08 19:55:00,13.149,13.265,13.037,13.127,2250000.0
2007-10-08 20:00:00,13.187,13.269,13.089,13.116,1500000.0
2007-10-08 20:05:00,13.186,13.235,13.1,13.101,1350000.0
2007-10-08 20:10:00,13.131,13.295,13.078,13.147,1350000.0
2007-10-08 20:15:00,13.236,13.236,13.069,13.118,1900000.0
2007-10-08 20:20:00,13.209,13.226,13.087,13.108,1250000.0
2007-10-08 20:25:00,13.172,13.212,13.088,13.11,550000.0
2007-10-08 20:30:00,13.214,13.214,13.043,13.089,400000.0
2007-10-08 20:35:00,13.159,13.214,13.077,13.187,1000000.0
2007-10-08 20:40:00,13.138,13.234,13.11,13.11,700000.0
2007-10-08 20:45:00,13.07,13.213,13.07,13.12,1050000.0
2007-10-08 20:50:00,13.232,13.232,13.086,13.148,400000.0
2007-10-08 20:55:00,13.091,13.193,13.091,13.135,300000.0
2007-10-08 21:00:00,13.179,13.245,13.107,13.145,550000.0
2007-10-08 21:10:00,13.232,13.232,13.096,13.148,450000.0
2007-10-08 21:20:00,13.099,13.229,13.089,13.229,1500000.0
2007-10-08 21:25:00,13.164,13.26,13.077,13.154,1450000.0
2007-10-08 21:30:00,13.176,13.233,13.098,13.211,750000.0
2007-10-08 21:35:00,13.211,13.256,13.13,13.256,600000.0
2007-10-08 21:40:00,13.108,13.239,13.108,13.202,300000.0
2007-10-08 21:50:00,13.242,13.242,13.125,13.125,300000.0
2007-10-08 22:00:00,13.195,13.242,13.14,13.14,200000.0
2007-10-08 22:10:00,13.242,13.242,13.123,13.171,500000.0
2007-10-08 22:15:00,13.164,13.205,13.1,13.118,600000.0
2007-10-08 22:20:00,13.241,13.241,13.203,13.203,100000.0
2007-10-08 22:30:00,13.239,13.242,13.101,13.239,400000.0
2007-10-08 22:35:00,13.222,13.222,13.065,13.114,400000.0
2007-10-08 22:40:00,13.103,13.239,13.103,13.146,350000.0
2007-10-08 22:45:00,13.124,13.248,13.124,13.134,250000.0
2007-10-08 22:50:00,13.242,13.242,13.112,13.206,600000.0
2007-10-08 23:00:00,13.149,13.242,13.14,13.14,350000.0
2007-10-08 23:10:00,13.237,13.241,13.12,13.217,800000.0
2007-10-08 23:15:00,13.207,13.26,13.172,13.172,200000.0
2007-10-08 23:20:00,13.148,13.217,13.144,13.148,750000.0
2007-10-08 23:25:00,13.17,13.221,13.16,13.221,300000.0
2007-10-08 23:30:00,13.154,13.242,13.146,13.228,1150000.0
2007-10-08 23:35:00,13.223,13.223,13.058,13.094,400000.0
2007-10-08 23:40:00,13.154,13.209,13.128,13.148,400000.0
2007-10-08 23:45:00,13.242,13.242,13.14,13.14,150000.0
2007-10-08 23:50:00,13.158,13.235,13.146,13.158,350000.0
2007-10-09 00:00:00,13.139,13.306,13.093,13.155,1650000.0
2007-10-09 00:05:00,13.132,13.236,13.099,13.19,1550000.0
2007-10-09 00:10:00,13.224,13.225,13.081,13.101,1150000.0
2007-10-09 00:15:00,13.128,13.227,13.093,13.19,500000.0
2007-10-09 00:20:00,13.138,13.276,13.083,13.173,1150000.0
2007-10-09 00:25:00,13.163,13.224,13.082,13.221,1700000.0
2007-10-09 00:30:00,13.112,13.229,13.1,13.179,1700000.0
2007-10-09 00:35:00,13.187,13.272,13.114,13.161,700000.0
2007-10-09 00:40:00,13.126,13.219,13.074,13.138,800000.0
2007-10-09 00:45:00,13.103,13.24,13.103,13.129,550000.0
2007-10-09 00:50:00,13.179,13.222,13.072,13.195,1200000.0
2007-10-09 00:55:00,13.15,13.247,13.12,13.215,1650000.0
2007-10-09 01:00:00,13.21,13.268,13.103,13.231,1100000.0
2007-10-09 01:05:00,13.206,13.253,13.167,13.171,600000.0
2007-10-09 01:10:00,13.201,13.23,13.078,13.125,1100000.0
2007-10-09 01:15:00,13.232,13.232,13.091,13.226,450000.0
2007-10-09 01:20:00,13.086,13.231,13.061,13.178,1500000.0
2007-10-09 01:25:00,13.18,13.252,13.109,13.216,1150000.0
2007-10-09 01:30:00,13.211,13.248,13.148,13.148,250000.0
2007-10-09 01:35:00,13.254,13.254,13.13,13.249,600000.0
2007-10-09 01:40:00,13.115,13.237,13.089,13.198,2500000.0
2007-10-09 01:45:00,13.202,13.233,13.098,13.172,1150000.0
2007-10-09 01:50:00,13.202,13.228,13.065,13.222,1300000.0
2007-10-09 01:55:00,13.082,13.215,13.07,13.174,1550000.0
2007-10-09 02:00:00,13.107,13.196,13.062,13.097,1250000.0
2007-10-09 02:05:00,13.055,13.206,12.998,13.049,1350000.0
2007-10-09 02:10:00,13.075,13.196,13.053,13.191,1500000.0
2007-10-09 02:15:00,13.199,13.199,13.053,13.189,1000000.0
2007-10-09 02:20:00,13.111,13.241,13.069,13.108,1100000.0
2007-10-09 02:25:00,13.149,13.191,13.018,13.14,1150000.0
2007-10-09 02:30:00,13.167,13.179,13.01,13.01,950000.0
2007-10-09 02:35:00,13.144,13.186,13.023,13.134,1900000.0
2007-10-09 02:40:00,13.105,13.182,13.07,13.112,1350000.0
2007-10-09 02:45:00,13.11,13.191,13.015,13.152,1400000.0
2007-10-09 02:50:00,13.101,13.184,13.049,13.179,1200000.0
2007-10-09 02:55:00,13.172,13.172,13.022,13.125,950000.0
2007-10-09 03:00:00,13.153,13.183,13.037,13.09,650000.0
2007-10-09 03:05:00,13.1,13.175,13.028,13.047,1350000.0
2007-10-09 03:10:00,13.119,13.137,13.013,13.108,500000.0
2007-10-09 03:15:00,13.165,13.174,13.074,13.139,650000.0
2007-10-09 03:20:00,13.172,13.172,13.07,13.07,150000.0
2007-10-09 03:30:00,13.03,13.17,13.03,13.068,1100000.0
2007-10-09 03:35:00,13.17,13.17,13.043,13.149,800000.0
2007-10-09 03:40:00,13.109,13.177,13.038,13.177,350000.0
2007-10-09 03:45:00,13.089,13.149,13.043,13.149,600000.0
2007-10-09 03:50:00,13.156,13.193,13.053,13.075,850000.0
2007-10-09 03:55:00,13.083,13.214,13.038,13.116,500000.0
2007-10-09 04:00:00,13.166,13.17,13.062,13.062,350000.0
2007-10-09 04:05:00,13.168,13.182,13.071,13.08,350000.0
2007-10-09 04:10:00,13.151,13.151,13.044,13.044,500000.0
2007-10-09 04:15:00,13.172,13.172,13.07,13.07,150000.0
2007-10-09 04:20:00,13.099,13.193,13.08,13.08,300000.0
2007-10-09 04:25:00,13.2,13.211,13.063,13.087,400000.0
2007-10-09 04:30:00,13.063,13.193,13.063,13.091,200000.0
2007-10-09 04:35:00,13.182,13.182,13.08,13.08,300000.0
2007-10-09 04:40:00,13.086,13.163,13.043,13.071,450000.0
2007-10-09 04:45:00,13.094,13.133,13.023,13.023,400000.0
2007-10-09 04:50:00,13.153,13.173,13.063,13.063,400000.0
2007-10-09 04:55:00,13.09,13.18,13.084,13.084,200000.0
2007-10-09 05:00:00,13.172,13.172,13.065,13.065,400000.0
2007-10-09 05:05:00,13.127,13.135,13.021,13.059,500000.0
2007-10-09 05:10:00,13.077,13.174,13.059,13.065,600000.0
2007-10-09 05:15:00,13.16,13.16,13.033,13.139,550000.0
2007-10-09 05:20:00,13.088,13.185,13.084,13.102,1200000.0
2007-10-09 05:25:00,13.084,13.129,13.0,13.114,900000.0
2007-10-09 05:30:00,13.079,13.211,13.047,13.122,700000.0
2007-10-09 05:35:00,13.124,13.124,13.03,13.074,350000.0
2007-10-09 05:40:00,13.031,13.196,13.031,13.107,650000.0
2007-10-09 05:45:00,13.157,13.157,13.023,13.073,450000.0
2007-10-09 05:50:00,13.033,13.033,13.033,13.033,50000.0
2007-10-09 05:55:00,13.074,13.169,13.02,13.169,900000.0
2007-10-09 06:00:00,13.137,13.21,13.008,13.049,1350000.0
2007-10-09 06:05:00,13.162,13.162,13.026,13.034,800000.0
2007-10-09 06:10:00,13.088,13.177,13.007,13.007,800000.0
2007-10-09 06:15:00,13.061,13.136,13.029,13.136,750000.0
2007-10-09 06:20:00,13.157,13.166,13.014,13.113,1450000.0
2007-10-09 06:25:00,13.076,13.178,13.021,13.128,1150000.0
2007-10-09 06:30:00,13.134,13.218,12.977,13.054,2700000.0
2007-10-09 06:35:00,13.174,13.174,13.008,13.129,1050000.0
2007-10-09 06:40:00,13.03,13.174,13.001,13.119,1200000.0
2007-10-09 06:45:00,13.082,13.199,13.021,13.126,1750000.0
2007-10-09 06:50:00,13.077,13.161,13.018,13.08,1100000.0
2007-10-09 06:55:00,13.084,13.161,13.012,13.131,1200000.0
2007-10-09 07:00:00,13.198,13.209,13.043,13.043,1400000.0
2007-10-09 07:05:00,13.162,13.175,13.025,13.025,1100000.0
2007-10-09 07:10:00,13.133,13.149,13.018,13.12,1100000.0
2007-10-09 07:15:00,13.179,13.188,13.045,13.108,1100000.0
2007-10-09 07:20:00,13.059,13.188,13.013,13.056,1700000.0
2007-10-09 07:25:00,13.128,13.187,13.055,13.077,1450000.0
2007-10-09 07:30:00,13.086,13.179,13.038,13.071,700000.0
2007-10-09 07:35:00,13.166,13.166,13.028,13.138,600000.0
2007-10-09 07:40:00,13.146,13.176,13.007,13.007,950000.0
2007-10-09 07:45:00,13.095,13.163,13.023,13.154,1800000.0
2007-10-09 07:50:00,13.097,13.164,13.001,13.061,1850000.0
2007-10-09 07:55:00,13.126,13.157,13.007,13.11,2050000.0
2007-10-09 08:00:00,13.151,13.228,13.059,13.179,1150000.0
2007-10-09 08:05:00,13.117,13.177,13.01,13.059,1650000.0
2007-10-09 08:10:00,13.158,13.197,13.041,13.049,1150000.0
2007-10-09 08:15:00,13.096,13.181,13.029,13.07,1800000.0
2007-10-09 08:20:00,13.122,13.179,13.04,13.179,1300000.0
2007-10-09 08:25:00,13.128,13.204,13.011,13.018,1950000.0
2007-10-09 08:30:00,12.998,13.144,12.968,13.118,750000.0
2007-10-09 08:35:00,13.054,13.17,13.036,13.073,1650000.0
2007-10-09 08:40:00,13.099,13.187,13.061,13.096,1150000.0
2007-10-09 08:45:00,13.111,13.152,13.023,13.152,1150000.0
2007-10-09 08:50:00,13.09,13.184,13.024,13.106,1550000.0
2007-10-09 08:55:00,13.123,13.184,13.036,13.074,1650000.0
2007-10-09 09:00:00,13.077,13.196,13.009,13.079,2000000.0
2007-10-09 09:05:00,13.134,13.198,13.03,13.162,1250000.0
2007-10-09 09:10:00,13.137,13.196,13.027,13.156,1600000.0
2007-10-09 09:15:00,13.137,13.243,13.058,13.185,2150000.0
2007-10-09 09:20:00,13.191,13.273,13.028,13.138,2300000.0
2007-10-09 09:25:00,13.155,13.255,13.066,13.194,2000000.0
2007-10-09 09:30:00,13.181,13.239,13.072,13.123,750000.0
2007-10-09 09:35:00,13.169,13.259,13.042,13.189,2350000.0
2007-10-09 09:40:00,13.101,13.225,13.056,13.134,2400000.0
2007-10-09 09:45:00,13.194,13.248,13.079,13.079,1700000.0
2007-10-09 09:50:00,13.14,13.223,13.063,13.148,1850000.0
2007-10-09 09:55:00,13.234,13.234,13.098,13.169,1200000.0
2007-10-09 10:00:00,13.206,13.231,13.056,13.227,2200000.0
2007-10-09 10:05:00,13.163,13.245,13.099,13.217,1350000.0
2007-10-09 10:10:00,13.129,13.237,13.083,13.227,1300000.0
2007-10-09 10:15:00,13.225,13.243,13.063,13.243,1950000.0
2007-10-09 10:20:00,13.103,13.284,13.067,13.194,2250000.0
2007-10-09 10:25:00,13.233,13.252,13.083,13.196,2400000.0
2007-10-09 10:30:00,13.185,13.247,13.081,13.155,2100000.0
2007-10-09 10:35:00,13.111,13.215,13.051,13.08,2200000.0
2007-10-09 10:40:00,13.108,13.24,13.056,13.104,1600000.0
2007-10-09 10:45:00,13.204,13.234,13.014,13.222,1950000.0
2007-10-09 10:50:00,13.149,13.223,13.053,13.135,2350000.0
2007-10-09 10:55:00,13.177,13.203,13.046,13.046,2000000.0
2007-10-09 11:00:00,13.098,13.208,13.043,13.171,2400000.0
2007-10-09 11:05:00,13.154,13.217,13.048,13.163,1800000.0
2007-10-09 11:10:00,13.045,13.199,13.038,13.169,2000000.0
2007-10-09 11:15:00,13.047,13.211,12.996,13.144,2000000.0
2007-10-09 11:20:00,13.147,13.164,13.005,13.131,2300000.0
2007-10-09 11:25:00,13.058,13.179,13.018,13.082,2150000.0
2007-10-09 11:30:00,13.082,13.175,13.012,13.152,2300000.0
2007-10-09 11:35:00,13.147,13.181,12.993,13.079,2150000.0
2007-10-09 11:40:00,13.09,13.175,13.004,13.092,2200000.0
2007-10-09 11:45:00,13.021,13.153,12.975,13.09,2250000.0
2007-10-09 11:50:00,13.09,13.187,13.015,13.12,2050000.0
2007-10-09 11:55:00,13.086,13.173,13.009,13.064,1950000.0
2007-10-09 12:00:00,13.11,13.187,13.007,13.145,2600000.0
2007-10-09 12:05:00,13.125,13.167,13.022,13.081,1850000.0
2007-10-09 12:10:00,13.12,13.169,12.994,13.162,2200000.0
2007-10-09 12:15:00,13.062,13.211,13.018,13.075,2100000.0
2007-10-09 12:20:00,13.1,13.2,13.025,13.168,2350000.0
2007-10-09 12:25:00,13.201,13.214,13.05,13.168,2500000.0
2007-10-09 12:30:00,13.148,13.189,13.03,13.076,1950000.0
2007-10-09 12:35:00,13.165,13.219,13.013,13.135,2300000.0
2007-10-09 12:40:00,13.125,13.169,13.004,13.017,2050000.0
2007-10-09 12:45:00,13.125,13.213,13.017,13.068,2300000.0
2007-10-09 12:50:00,13.059,13.179,13.022,13.089,1850000.0
2007-10-09 12:55:00,13.04,13.179,12.998,13.037,1950000.0
2007-10-09 13:00:00,13.196,13.196,13.03,13.053,2050000.0
2007-10-09 13:05:00,13.089,13.215,13.026,13.092,1800000.0
2007-10-09 13:10:00,13.135,13.262,13.066,13.193,1800000.0
2007-10-09 13:15:00,13.122,13.205,13.047,13.131,2000000.0
2007-10-09 13:20:00,13.075,13.2,13.038,13.184,2050000.0
2007-10-09 13:25:00,13.153,13.203,13.045,13.163,2100000.0
2007-10-09 13:30:00,13.087,13.238,13.061,13.11,2250000.0
2007-10-09 13:35:00,13.175,13.232,13.062,13.182,2100000.0
2007-10-09 13:40:00,13.181,13.234,13.088,13.148,1900000.0
2007-10-09 13:45:00,13.104,13.224,13.065,13.186,1950000.0
2007-10-09 13:50:00,13.163,13.243,13.1,13.236,2250000.0
2007-10-09 13:55:00,13.188,13.239,13.09,13.216,1950000.0
2007-10-09 14:00:00,13.151,13.228,13.049,13.214,1750000.0
2007-10-09 14:05:00,13.2,13.241,13.071,13.131,2250000.0
2007-10-09 14:10:00,13.102,13.213,13.08,13.12,1150000.0
2007-10-09 14:15:00,13.075,13.226,13.046,13.203,2200000.0
2007-10-09 14:20:00,13.132,13.246,13.089,13.11,2100000.0
2007-10-09 14:25:00,13.09,13.249,13.09,13.141,2000000.0
2007-10-09 14:30:00,13.218,13.261,13.075,13.082,2050000.0
2007-10-09 14:35:00,13.221,13.268,13.102,13.224,2300000.0
2007-10-09 14:40:00,13.236,13.242,13.095,13.224,2250000.0
2007-10-09 14:45:00,13.196,13.287,13.097,13.11,2000000.0
2007-10-09 14:50:00,13.173,13.295,13.142,13.288,2150000.0
2007-10-09 14:55:00,13.223,13.32,13.127,13.286,2200000.0
2007-10-09 15:00:00,13.198,13.297,13.14,13.189,2250000.0
2007-10-09 15:05:00,13.106,13.28,13.096,13.163,2100000.0
2007-10-09 15:10:00,13.179,13.293,13.124,13.193,2100000.0
2007-10-09 15:15:00,13.182,13.337,13.167,13.199,2150000.0
2007-10-09 15:20:00,13.274,13.329,13.192,13.323,2200000.0
2007-10-09 15:25:00,13.333,13.333,13.185,13.24,2250000.0
2007-10-09 15:30:00,13.28,13.353,13.186,13.333,2300000.0
2007-10-09 15:35:00,13.326,13.4,13.206,13.39,2300000.0
2007-10-09 15:40:00,13.323,13.477,13.252,13.429,2050000.0
2007-10-09 15:45:00,13.359,13.479,13.294,13.46,1950000.0
2007-10-09 15:50:00,13.454,13.482,13.301,13.429,2350000.0
2007-10-09 15:55:00,13.384,13.465,13.277,13.372,2250000.0
2007-10-09 16:00:00,13.458,13.524,13.255,13.403,2500000.0
2007-10-09 16:05:00,13.455,13.474,13.286,13.421,2150000.0
2007-10-09 16:10:00,13.366,13.445,13.311,13.372,2100000.0
2007-10-09 16:15:00,13.341,13.486,13.292,13.456,2200000.0
2007-10-09 16:20:00,13.45,13.456,13.31,13.36,2150000.0
2007-10-09 16:25:00,13.458,13.485,13.305,13.374,2600000.0
2007-10-09 16:30:00,13.344,13.494,13.311,13.36,2400000.0
2007-10-09 16:35:00,13.404,13.518,13.344,13.508,2150000.0
2007-10-09 16:40:00,13.442,13.536,13.382,13.522,2250000.0
2007-10-09 16:45:00,13.455,13.543,13.356,13.36,2450000.0
2007-10-09 16:50:00,13.471,13.507,13.326,13.438,2250000.0
2007-10-09 16:55:00,13.518,13.554,13.374,13.456,2300000.0
2007-10-09 17:00:00,13.484,13.54,13.36,13.452,2050000.0
2007-10-09 17:05:00,13.514,13.537,13.348,13.4,2100000.0
2007-10-09 17:10:00,13.497,13.5,13.322,13.455,2500000.0
2007-10-09 17:15:00,13.359,13.484,13.313,13.404,2100000.0
2007-10-09 17:20:00,13.435,13.531,13.346,13.488,2100000.0
2007-10-09 17:25:00,13.485,13.51,13.305,13.475,2650000.0
2007-10-09 17:30:00,13.337,13.496,13.329,13.437,2250000.0
2007-10-09 17:35:00,13.396,13.455,13.289,13.353,2350000.0
2007-10-09 17:40:00,13.346,13.487,13.298,13.421,2350000.0
2007-10-09 17:45:00,13.35,13.461,13.278,13.415,2350000.0
2007-10-09 17:50:00,13.428,13.442,13.254,13.325,2150000.0
2007-10-09 17:55:00,13.372,13.443,13.286,13.426,1750000.0
2007-10-09 18:00:00,13.397,13.433,13.29,13.325,2200000.0
2007-10-09 18:05:00,13.407,13.47,13.274,13.382,2700000.0
2007-10-09 18:10:00,13.403,13.478,13.32,13.457,2200000.0
2007-10-09 18:15:00,13.468,13.469,13.304,13.467,2250000.0
2007-10-09 18:20:00,13.389,13.492,13.325,13.436,2050000.0
2007-10-09 18:25:00,13.408,13.471,13.318,13.386,2050000.0
2007-10-09 18:30:00,13.446,13.497,13.328,13.454,3400000.0
2007-10-09 18:35:00,13.411,13.487,13.306,13.399,2000000.0
2007-10-09 18:40:00,13.35,13.491,13.289,13.404,2150000.0
2007-10-09 18:45:00,13.33,13.455,13.308,13.442,1600000.0
2007-10-09 18:50:00,13.378,13.482,13.286,13.404,1650000.0
2007-10-09 18:55:00,13.306,13.482,13.306,13.401,2000000.0
2007-10-09 19:00:00,13.385,13.475,13.328,13.415,2100000.0
2007-10-09 19:05:00,13.364,13.47,13.285,13.345,1850000.0
2007-10-09 19:10:00,13.43,13.447,13.254,13.381,2350000.0
2007-10-09 19:15:00,13.357,13.455,13.296,13.345,1750000.0
2007-10-09 19:20:00,13.394,13.461,13.297,13.362,1700000.0
2007-10-09 19:25:00,13.398,13.457,13.276,13.328,2050000.0
2007-10-09 19:30:00,13.329,13.452,13.29,13.398,2100000.0
2007-10-09 19:35:00,13.441,13.483,13.278,13.344,2150000.0
2007-10-09 19:40:00,13.326,13.43,13.293,13.4,1950000.0
2007-10-09 19:45:00,13.404,13.437,13.289,13.336,1700000.0
2007-10-09 19:50:00,13.419,13.456,13.264,13.435,1900000.0
2007-10-09 19:55:00,13.317,13.439,13.292,13.323,1750000.0
2007-10-09 20:00:00,13.371,13.43,13.27,13.336,2250000.0
2007-10-09 20:05:00,13.329,13.439,13.278,13.402,2200000.0
2007-10-09 20:10:00,13.311,13.425,13.267,13.312,1400000.0
2007-10-09 20:15:00,13.391,13.426,13.252,13.313,1250000.0
2007-10-09 20:20:00,13.389,13.393,13.265,13.32,1000000.0
2007-10-09 20:25:00,13.387,13.443,13.282,13.356,950000.0
2007-10-09 20:30:00,13.408,13.415,13.271,13.303,1800000.0
2007-10-09 20:35:00,13.354,13.439,13.305,13.341,1050000.0
2007-10-09 20:40:00,13.305,13.424,13.276,13.287,1200000.0
2007-10-09 20:45:00,13.399,13.453,13.292,13.341,1850000.0
2007-10-09 20:50:00,13.343,13.459,13.307,13.392,1400000.0
2007-10-09 20:55:00,13.372,13.469,13.313,13.341,950000.0
2007-10-09 21:00:00,13.386,13.435,13.284,13.396,1700000.0
2007-10-09 21:05:00,13.403,13.421,13.294,13.314,950000.0
2007-10-09 21:10:00,13.409,13.444,13.313,13.37,550000.0
2007-10-09 21:15:00,13.449,13.449,13.309,13.326,500000.0
2007-10-09 21:20:00,13.309,13.449,13.307,13.331,1250000.0
2007-10-09 21:25:00,13.444,13.444,13.303,13.308,850000.0
2007-10-09 21:30:00,13.387,13.441,13.309,13.405,1100000.0
2007-10-09 21:35:00,13.424,13.489,13.329,13.344,900000.0
2007-10-09 21:40:00,13.318,13.505,13.318,13.353,1400000.0
2007-10-09 21:45:00,13.451,13.453,13.318,13.452,1150000.0
2007-10-09 21:50:00,13.452,13.485,13.32,13.372,800000.0
2007-10-09 21:55:00,13.361,13.437,13.342,13.37,900000.0
2007-10-09 22:00:00,13.452,13.464,13.368,13.428,700000.0
2007-10-09 22:10:00,13.409,13.472,13.343,13.421,700000.0
2007-10-09 22:15:00,13.37,13.407,13.306,13.407,300000.0
2007-10-09 22:20:00,13.472,13.472,13.429,13.429,100000.0
2007-10-09 22:25:00,13.475,13.475,13.343,13.437,600000.0
2007-10-09 22:30:00,13.479,13.482,13.323,13.415,500000.0
2007-10-09 22:35:00,13.419,13.454,13.409,13.409,150000.0
2007-10-09 22:40:00,13.303,13.442,13.303,13.349,1000000.0
2007-10-09 22:45:00,13.369,13.449,13.331,13.449,450000.0
2007-10-09 22:50:00,13.452,13.452,13.348,13.361,700000.0
2007-10-09 22:55:00,13.464,13.464,13.336,13.371,950000.0
2007-10-09 23:00:00,13.359,13.456,13.35,13.353,550000.0
2007-10-09 23:05:00,13.407,13.455,13.33,13.386,600000.0
2007-10-09 23:10:00,13.457,13.461,13.325,13.416,950000.0
2007-10-09 23:15:00,13.395,13.429,13.323,13.429,450000.0
2007-10-09 23:20:00,13.368,13.429,13.354,13.366,800000.0
2007-10-09 23:30:00,13.364,13.452,13.325,13.422,1100000.0
2007-10-09 23:40:00,13.364,13.459,13.338,13.391,800000.0
2007-10-09 23:50:00,13.368,13.445,13.356,13.368,350000.0
2007-10-10 00:00:00,13.334,13.454,13.313,13.42,950000.0
2007-10-10 00:05:00,13.41,13.43,13.41,13.43,100000.0
2007-10-10 00:10:00,13.457,13.478,13.321,13.387,1000000.0
2007-10-10 00:15:00,13.446,13.446,13.353,13.361,250000.0
2007-10-10 00:20:00,13.388,13.474,13.333,13.395,1150000.0
2007-10-10 00:25:00,13.413,13.472,13.332,13.472,700000.0
2007-10-10 00:30:00,13.352,13.49,13.339,13.46,1250000.0
2007-10-10 00:35:00,13.413,13.488,13.323,13.323,750000.0
2007-10-10 00:40:00,13.356,13.462,13.29,13.38,2100000.0
2007-10-10 00:45:00,13.357,13.466,13.325,13.458,1000000.0
2007-10-10 00:50:00,13.419,13.484,13.321,13.451,1700000.0
2007-10-10 00:55:00,13.378,13.429,13.356,13.383,550000.0
2007-10-10 01:00:00,13.43,13.466,13.328,13.466,1500000.0
2007-10-10 01:05:00,13.431,13.48,13.323,13.424,1100000.0
2007-10-10 01:10:00,13.451,13.488,13.328,13.388,1700000.0
2007-10-10 01:15:00,13.469,13.496,13.37,13.481,750000.0
2007-10-10 01:20:00,13.343,13.529,13.328,13.419,1100000.0
2007-10-10 01:25:00,13.405,13.452,13.324,13.324,400000.0
2007-10-10 01:30:00,13.43,13.467,13.336,13.434,1400000.0
2007-10-10 01:35:00,13.469,13.486,13.327,13.42,1350000.0
2007-10-10 01:40:00,13.391,13.543,13.347,13.393,2100000.0
2007-10-10 01:45:00,13.385,13.481,13.32,13.434,1650000.0
2007-10-10 01:50:00,13.464,13.474,13.282,13.461,1450000.0
2007-10-10 01:55:00,13.422,13.479,13.329,13.329,650000.0
2007-10-10 02:00:00,13.452,13.473,13.334,13.371,800000.0
2007-10-10 02:05:00,13.347,13.462,13.321,13.417,450000.0
2007-10-10 02:10:00,13.352,13.497,13.342,13.432,2000000.0
2007-10-10 02:15:00,13.466,13.489,13.327,13.486,1200000.0
2007-10-10 02:20:00,13.401,13.494,13.333,13.369,1900000.0
2007-10-10 02:25:00,13.499,13.525,13.355,13.446,1100000.0
2007-10-10 02:30:00,13.401,13.483,13.368,13.385,550000.0
2007-10-10 02:35:00,13.393,13.478,13.343,13.421,1350000.0
2007-10-10 02:40:00,13.414,13.491,13.376,13.478,800000.0
2007-10-10 02:45:00,13.477,13.532,13.387,13.426,1250000.0
2007-10-10 02:50:00,13.483,13.483,13.347,13.426,750000.0
2007-10-10 02:55:00,13.479,13.479,13.334,13.435,950000.0
2007-10-10 03:00:00,13.449,13.485,13.311,13.396,850000.0
2007-10-10 03:05:00,13.415,13.479,13.331,13.377,900000.0
2007-10-10 03:10:00,13.362,13.429,13.335,13.429,400000.0
2007-10-10 03:15:00,13.492,13.515,13.374,13.383,1500000.0
2007-10-10 03:20:00,13.444,13.474,13.332,13.36,800000.0
2007-10-10 03:25:00,13.45,13.47,13.319,13.467,550000.0
2007-10-10 03:30:00,13.376,13.489,13.376,13.437,550000.0
2007-10-10 03:35:00,13.472,13.472,13.322,13.442,600000.0
2007-10-10 03:40:00,13.399,13.455,13.336,13.437,800000.0
2007-10-10 03:45:00,13.386,13.482,13.379,13.38,600000.0
2007-10-10 03:50:00,13.455,13.499,13.323,13.344,1000000.0
2007-10-10 03:55:00,13.469,13.469,13.324,13.324,100000.0
2007-10-10 04:00:00,13.318,13.35,13.318,13.323,150000.0
2007-10-10 04:10:00,13.432,13.472,13.355,13.392,700000.0
2007-10-10 04:15:00,13.379,13.487,13.366,13.366,600000.0
2007-10-10 04:20:00,13.456,13.472,13.37,13.37,300000.0
2007-10-10 04:25:00,13.429,13.487,13.381,13.381,450000.0
2007-10-10 04:30:00,13.472,13.472,13.37,13.37,150000.0
2007-10-10 04:35:00,13.484,13.484,13.382,13.382,150000.0
2007-10-10 04:40:00,13.385,13.461,13.343,13.354,600000.0
2007-10-10 04:45:00,13.426,13.44,13.321,13.331,700000.0
2007-10-10 04:50:00,13.433,13.462,13.36,13.36,200000.0
2007-10-10 04:55:00,13.472,13.472,13.37,13.37,150000.0
2007-10-10 05:00:00,13.472,13.479,13.378,13.378,200000.0
2007-10-10 05:05:00,13.37,13.474,13.37,13.372,200000.0
2007-10-10 05:10:00,13.377,13.474,13.356,13.431,700000.0
2007-10-10 05:15:00,13.455,13.481,13.379,13.379,200000.0
2007-10-10 05:20:00,13.434,13.472,13.39,13.441,650000.0
2007-10-10 05:25:00,13.483,13.483,13.385,13.385,150000.0
2007-10-10 05:30:00,13.389,13.482,13.38,13.38,350000.0
2007-10-10 05:35:00,13.378,13.482,13.369,13.394,700000.0
2007-10-10 05:40:00,13.333,13.471,13.333,13.437,1050000.0
2007-10-10 05:45:00,13.398,13.479,13.38,13.479,300000.0
2007-10-10 05:50:00,13.433,13.486,13.34,13.34,1150000.0
2007-10-10 05:55:00,13.343,13.491,13.306,13.427,1100000.0
2007-10-10 06:00:00,13.462,13.537,13.397,13.488,1000000.0
2007-10-10 06:05:00,13.411,13.504,13.353,13.361,850000.0
2007-10-10 06:10:00,13.441,13.514,13.363,13.508,1050000.0
2007-10-10 06:15:00,13.484,13.512,13.403,13.422,600000.0
2007-10-10 06:20:00,13.495,13.495,13.495,13.495,50000.0
2007-10-10 06:25:00,13.414,13.5,13.366,13.476,1150000.0
2007-10-10 06:30:00,13.481,13.549,13.373,13.483,2450000.0
2007-10-10 06:35:00,13.475,13.526,13.361,13.483,1200000.0
2007-10-10 06:40:00,13.332,13.484,13.324,13.484,550000.0
2007-10-10 06:45:00,13.442,13.538,13.371,13.476,1700000.0
2007-10-10 06:50:00,13.488,13.508,13.363,13.391,400000.0
2007-10-10 06:55:00,13.384,13.508,13.355,13.468,1200000.0
2007-10-10 07:00:00,13.504,13.504,13.341,13.398,1550000.0
2007-10-10 07:05:00,13.491,13.493,13.34,13.365,1550000.0
2007-10-10 07:10:00,13.462,13.492,13.365,13.472,1350000.0
2007-10-10 07:15:00,13.496,13.518,13.392,13.461,1200000.0
2007-10-10 07:20:00,13.379,13.517,13.373,13.49,1050000.0
2007-10-10 07:25:00,13.448,13.529,13.379,13.525,1500000.0
2007-10-10 07:30:00,13.412,13.503,13.359,13.384,400000.0
2007-10-10 07:35:00,13.408,13.508,13.364,13.465,750000.0
2007-10-10 07:40:00,13.469,13.513,13.369,13.483,850000.0
2007-10-10 07:45:00,13.398,13.508,13.363,13.455,1550000.0
2007-10-10 07:50:00,13.431,13.516,13.347,13.415,1850000.0
2007-10-10 07:55:00,13.441,13.509,13.348,13.473,2050000.0
2007-10-10 08:00:00,13.467,13.521,13.328,13.505,1750000.0
2007-10-10 08:05:00,13.466,13.502,13.333,13.412,1750000.0
2007-10-10 08:10:00,13.491,13.554,13.381,13.403,2050000.0
2007-10-10 08:15:00,13.341,13.483,13.334,13.354,1800000.0
2007-10-10 08:20:00,13.427,13.534,13.356,13.497,2000000.0
2007-10-10 08:25:00,13.464,13.532,13.351,13.362,2350000.0
2007-10-10 08:30:00,13.371,13.515,13.348,13.491,1950000.0
2007-10-10 08:35:00,13.429,13.507,13.359,13.455,1650000.0
2007-10-10 08:40:00,13.416,13.501,13.34,13.422,2200000.0
2007-10-10 08:45:00,13.481,13.532,13.294,13.448,2000000.0
2007-10-10 08:50:00,13.405,13.491,13.336,13.336,1700000.0
2007-10-10 08:55:00,13.438,13.474,13.331,13.407,1500000.0
2007-10-10 09:00:00,13.403,13.498,13.345,13.369,2000000.0
2007-10-10 09:05:00,13.455,13.491,13.319,13.437,1800000.0
2007-10-10 09:10:00,13.438,13.51,13.358,13.486,1200000.0
2007-10-10 09:15:00,13.472,13.482,13.301,13.461,2150000.0
2007-10-10 09:20:00,13.482,13.515,13.348,13.48,2300000.0
2007-10-10 09:25:00,13.424,13.521,13.348,13.474,1650000.0
2007-10-10 09:30:00,13.474,13.512,13.34,13.399,2000000.0
2007-10-10 09:35:00,13.474,13.523,13.343,13.468,2350000.0
2007-10-10 09:40:00,13.393,13.554,13.382,13.449,2400000.0
2007-10-10 09:45:00,13.465,13.538,13.359,13.359,2100000.0
2007-10-10 09:50:00,13.461,13.534,13.381,13.465,1850000.0
2007-10-10 09:55:00,13.549,13.58,13.391,13.58,2100000.0
2007-10-10 10:00:00,13.542,13.546,13.389,13.542,2200000.0
2007-10-10 10:05:00,13.462,13.562,13.388,13.536,2400000.0
2007-10-10 10:10:00,13.473,13.571,13.395,13.55,2100000.0
2007-10-10 10:15:00,13.554,13.561,13.392,13.561,1950000.0
2007-10-10 10:20:00,13.455,13.597,13.403,13.514,2250000.0
2007-10-10 10:25:00,13.545,13.582,13.38,13.504,2400000.0
2007-10-10 10:30:00,13.526,13.557,13.374,13.483,2100000.0
2007-10-10 10:35:00,13.437,13.555,13.416,13.416,1200000.0
2007-10-10 10:40:00,13.456,13.564,13.404,13.446,1250000.0
2007-10-10 10:45:00,13.529,13.606,13.361,13.535,1950000.0
2007-10-10 10:50:00,13.498,13.569,13.4,13.457,2350000.0
2007-10-10 10:55:00,13.513,13.57,13.396,13.396,2400000.0
2007-10-10 11:00:00,13.455,13.548,13.391,13.512,2400000.0
2007-10-10 11:05:00,13.555,13.559,13.407,13.476,1850000.0
2007-10-10 11:10:00,13.426,13.571,13.413,13.543,2000000.0
2007-10-10 11:15:00,13.348,13.57,13.338,13.531,1100000.0
2007-10-10 11:20:00,13.481,13.564,13.376,13.451,1250000.0
2007-10-10 11:25:00,13.449,13.574,13.368,13.478,2150000.0
2007-10-10 11:30:00,13.477,13.545,13.405,13.512,1850000.0
2007-10-10 11:35:00,13.52,13.566,13.406,13.448,2150000.0
2007-10-10 11:40:00,13.443,13.584,13.425,13.525,2200000.0
2007-10-10 11:45:00,13.417,13.534,13.396,13.522,1350000.0
2007-10-10 11:50:00,13.49,13.548,13.391,13.505,1600000.0
2007-10-10 11:55:00,13.505,13.568,13.441,13.487,1950000.0
2007-10-10 12:00:00,13.537,13.596,13.422,13.546,2600000.0
2007-10-10 12:05:00,13.553,13.601,13.459,13.512,1850000.0
2007-10-10 12:10:00,13.545,13.606,13.409,13.574,2200000.0
2007-10-10 12:15:00,13.484,13.567,13.424,13.459,2100000.0
2007-10-10 12:20:00,13.515,13.606,13.419,13.559,2350000.0
2007-10-10 12:25:00,13.58,13.591,13.432,13.562,2500000.0
2007-10-10 12:30:00,13.547,13.587,13.447,13.479,1950000.0
2007-10-10 12:35:00,13.612,13.661,13.464,13.563,2300000.0
2007-10-10 12:40:00,13.567,13.638,13.482,13.516,2050000.0
2007-10-10 12:45:00,13.571,13.657,13.453,13.525,2300000.0
2007-10-10 12:50:00,13.539,13.651,13.504,13.552,2200000.0
2007-10-10 12:55:00,13.486,13.609,13.452,13.503,1950000.0
2007-10-10 13:00:00,13.608,13.626,13.477,13.492,2050000.0
2007-10-10 13:05:00,13.471,13.65,13.449,13.523,2250000.0
2007-10-10 13:10:00,13.599,13.651,13.488,13.644,2250000.0
2007-10-10 13:15:00,13.552,13.657,13.488,13.614,2000000.0
2007-10-10 13:20:00,13.549,13.686,13.515,13.666,2050000.0
2007-10-10 13:25:00,13.627,13.655,13.485,13.606,2100000.0
2007-10-10 13:30:00,13.526,13.65,13.457,13.514,2250000.0
2007-10-10 13:35:00,13.577,13.618,13.467,13.583,2100000.0
2007-10-10 13:40:00,13.561,13.622,13.444,13.542,1900000.0
2007-10-10 13:45:00,13.518,13.635,13.453,13.592,1950000.0
2007-10-10 13:50:00,13.538,13.65,13.473,13.626,2250000.0
2007-10-10 13:55:00,13.55,13.628,13.417,13.597,1950000.0
2007-10-10 14:00:00,13.58,13.613,13.457,13.607,1750000.0
2007-10-10 14:05:00,13.595,13.612,13.473,13.522,2250000.0
2007-10-10 14:10:00,13.493,13.593,13.459,13.509,1900000.0
2007-10-10 14:15:00,13.445,13.606,13.417,13.577,2200000.0
2007-10-10 14:20:00,13.506,13.665,13.477,13.488,2100000.0
2007-10-10 14:25:00,13.471,13.626,13.471,13.498,2000000.0
2007-10-10 14:30:00,13.555,13.638,13.456,13.522,2050000.0
2007-10-10 14:35:00,13.619,13.665,13.475,13.624,2300000.0
2007-10-10 14:40:00,13.634,13.634,13.477,13.578,2250000.0
2007-10-10 14:45:00,13.592,13.659,13.469,13.495,2000000.0
2007-10-10 14:50:00,13.513,13.618,13.448,13.601,2150000.0
2007-10-10 14:55:00,13.576,13.641,13.488,13.602,2250000.0
2007-10-10 15:00:00,13.524,13.613,13.472,13.528,2250000.0
2007-10-10 15:05:00,13.497,13.634,13.482,13.483,2100000.0
2007-10-10 15:10:00,13.499,13.594,13.435,13.465,2100000.0
2007-10-10 15:15:00,13.452,13.624,13.438,13.471,2150000.0
2007-10-10 15:20:00,13.515,13.609,13.462,13.592,2200000.0
2007-10-10 15:25:00,13.592,13.614,13.462,13.528,2250000.0
2007-10-10 15:30:00,13.55,13.607,13.444,13.589,2300000.0
2007-10-10 15:35:00,13.571,13.653,13.463,13.585,2300000.0
2007-10-10 15:40:00,13.524,13.611,13.424,13.566,2050000.0
2007-10-10 15:45:00,13.484,13.611,13.447,13.607,1950000.0
2007-10-10 15:50:00,13.591,13.636,13.437,13.549,2350000.0
2007-10-10 15:55:00,13.458,13.614,13.439,13.486,2250000.0
2007-10-10 16:00:00,13.562,13.581,13.403,13.52,2500000.0
2007-10-10 16:05:00,13.559,13.589,13.439,13.577,2150000.0
2007-10-10 16:10:00,13.516,13.625,13.457,13.518,2100000.0
2007-10-10 16:15:00,13.493,13.618,13.426,13.61,2200000.0
2007-10-10 16:20:00,13.578,13.604,13.469,13.498,2150000.0
2007-10-10 16:25:00,13.586,13.624,13.455,13.506,2600000.0
2007-10-10 16:30:00,13.473,13.651,13.473,13.531,2400000.0
2007-10-10 16:35:00,13.545,13.658,13.467,13.607,2150000.0
2007-10-10 16:40:00,13.55,13.637,13.468,13.615,2250000.0
2007-10-10 16:45:00,13.526,13.625,13.44,13.489,2450000.0
2007-10-10 16:50:00,13.595,13.606,13.412,13.524,2250000.0
2007-10-10 16:55:00,13.616,13.63,13.478,13.505,2300000.0
2007-10-10 17:00:00,13.492,13.601,13.462,13.531,2000000.0
2007-10-10 17:05:00,13.61,13.612,13.402,13.449,2100000.0
2007-10-10 17:10:00,13.583,13.588,13.428,13.58,2500000.0
2007-10-10 17:15:00,13.48,13.598,13.411,13.477,2100000.0
2007-10-10 17:20:00,13.516,13.601,13.44,13.581,2100000.0
2007-10-10 17:25:00,13.601,13.654,13.418,13.627,2650000.0
2007-10-10 17:30:00,13.461,13.599,13.45,13.571,2250000.0
2007-10-10 17:35:00,13.51,13.597,13.403,13.498,2100000.0
2007-10-10 17:40:00,13.492,13.631,13.446,13.537,2350000.0
2007-10-10 17:45:00,13.511,13.601,13.408,13.544,2350000.0
2007-10-10 17:50:00,13.553,13.605,13.438,13.511,2350000.0
2007-10-10 17:55:00,13.543,13.576,13.417,13.56,2100000.0
2007-10-10 18:00:00,13.533,13.607,13.447,13.462,2200000.0
2007-10-10 18:05:00,13.553,13.619,13.451,13.52,2700000.0
2007-10-10 18:10:00,13.56,13.639,13.474,13.541,2200000.0
2007-10-10 18:15:00,13.571,13.577,13.407,13.537,2100000.0
2007-10-10 18:20:00,13.482,13.584,13.416,13.515,2200000.0
2007-10-10 18:25:00,13.481,13.553,13.389,13.467,2050000.0
2007-10-10 18:30:00,13.512,13.577,13.388,13.522,3400000.0
2007-10-10 18:35:00,13.483,13.564,13.424,13.513,2000000.0
2007-10-10 18:40:00,13.463,13.584,13.414,13.537,2150000.0
2007-10-10 18:45:00,13.469,13.596,13.401,13.574,2100000.0
2007-10-10 18:50:00,13.504,13.634,13.417,13.542,2000000.0
2007-10-10 18:55:00,13.458,13.598,13.427,13.539,2000000.0
2007-10-10 19:00:00,13.516,13.59,13.418,13.519,2000000.0
2007-10-10 19:05:00,13.438,13.56,13.418,13.467,1500000.0
2007-10-10 19:10:00,13.533,13.578,13.427,13.51,2350000.0
2007-10-10 19:15:00,13.494,13.595,13.432,13.511,1750000.0
2007-10-10 19:20:00,13.504,13.583,13.386,13.509,1900000.0
2007-10-10 19:25:00,13.498,13.544,13.388,13.443,2300000.0
2007-10-10 19:30:00,13.4,13.553,13.369,13.5,2100000.0
2007-10-10 19:35:00,13.532,13.577,13.388,13.459,2150000.0
2007-10-10 19:40:00,13.438,13.573,13.417,13.516,2050000.0
2007-10-10 19:45:00,13.507,13.544,13.399,13.473,1350000.0
2007-10-10 19:50:00,13.54,13.54,13.399,13.529,1950000.0
2007-10-10 19:55:00,13.416,13.537,13.373,13.523,1750000.0
2007-10-10 20:00:00,13.462,13.527,13.368,13.425,1950000.0
2007-10-10 20:05:00,13.395,13.536,13.36,13.523,2200000.0
2007-10-10 20:10:00,13.415,13.514,13.371,13.383,1750000.0
2007-10-10 20:15:00,13.529,13.532,13.377,13.42,2250000.0
2007-10-10 20:20:00,13.507,13.548,13.388,13.484,1700000.0
2007-10-10 20:25:00,13.497,13.511,13.373,13.444,1250000.0
2007-10-10 20:30:00,13.547,13.551,13.373,13.443,1600000.0
2007-10-10 20:35:00,13.477,13.542,13.397,13.507,800000.0
2007-10-10 20:40:00,13.422,13.557,13.38,13.53,1550000.0
2007-10-10 20:45:00,13.515,13.533,13.377,13.408,1100000.0
2007-10-10 20:50:00,13.446,13.512,13.376,13.438,1050000.0
2007-10-10 20:55:00,13.404,13.449,13.37,13.37,250000.0
2007-10-10 21:00:00,13.47,13.532,13.361,13.496,1500000.0
2007-10-10 21:05:00,13.496,13.496,13.399,13.399,650000.0
2007-10-10 21:10:00,13.397,13.56,13.388,13.441,1000000.0
2007-10-10 21:15:00,13.489,13.543,13.406,13.426,1150000.0
2007-10-10 21:20:00,13.368,13.538,13.368,13.431,1700000.0
2007-10-10 21:25:00,13.465,13.558,13.397,13.43,1150000.0
2007-10-10 21:30:00,13.47,13.598,13.372,13.56,1200000.0
2007-10-10 21:35:00,13.506,13.568,13.401,13.428,1600000.0
2007-10-10 21:40:00,13.402,13.531,13.388,13.448,1350000.0
2007-10-10 21:45:00,13.49,13.539,13.395,13.501,1100000.0
2007-10-10 21:50:00,13.526,13.54,13.395,13.449,1050000.0
2007-10-10 21:55:00,13.493,13.534,13.365,13.534,1000000.0
2007-10-10 22:00:00,13.465,13.576,13.43,13.528,750000.0
2007-10-10 22:05:00,13.501,13.542,13.403,13.446,850000.0
2007-10-10 22:10:00,13.541,13.541,13.463,13.463,200000.0
2007-10-10 22:15:00,13.451,13.494,13.4,13.418,300000.0
2007-10-10 22:20:00,13.541,13.542,13.44,13.44,250000.0
2007-10-10 22:30:00,13.539,13.554,13.401,13.455,550000.0
2007-10-10 22:35:00,13.519,13.519,13.356,13.413,400000.0
2007-10-10 22:40:00,13.393,13.532,13.393,13.43,500000.0
2007-10-10 22:45:00,13.427,13.537,13.389,13.414,700000.0
2007-10-10 22:50:00,13.522,13.522,13.39,13.493,800000.0
2007-10-10 22:55:00,13.489,13.489,13.424,13.441,250000.0
2007-10-10 23:00:00,13.432,13.553,13.432,13.441,350000.0
2007-10-10 23:05:00,13.534,13.553,13.389,13.443,650000.0
2007-10-10 23:10:00,13.517,13.521,13.4,13.521,350000.0
2007-10-10 23:15:00,13.42,13.522,13.42,13.42,250000.0
2007-10-10 23:20:00,13.522,13.522,13.352,13.356,500000.0
2007-10-10 23:30:00,13.434,13.557,13.434,13.455,900000.0
2007-10-10 23:35:00,13.482,13.522,13.374,13.462,750000.0
2007-10-10 23:40:00,13.434,13.489,13.408,13.428,400000.0
2007-10-10 23:45:00,13.44,13.494,13.395,13.444,400000.0
2007-10-10 23:50:00,13.438,13.515,13.338,13.369,850000.0
2007-10-10 23:55:00,13.472,13.486,13.397,13.458,250000.0
2007-10-11 00:00:00,13.404,13.524,13.4,13.429,650000.0
2007-10-11 00:10:00,13.524,13.535,13.381,13.436,750000.0
2007-10-11 00:15:00,13.524,13.543,13.405,13.428,1250000.0
2007-10-11 00:20:00,13.458,13.556,13.403,13.48,1500000.0
2007-10-11 00:25:00,13.49,13.549,13.409,13.549,700000.0
2007-10-11 00:30:00,13.525,13.581,13.408,13.491,1700000.0
2007-10-11 00:35:00,13.426,13.555,13.39,13.505,900000.0
2007-10-11 00:40:00,13.413,13.554,13.375,13.455,1900000.0
2007-10-11 00:45:00,13.413,13.577,13.398,13.424,1650000.0
2007-10-11 00:50:00,13.489,13.532,13.391,13.523,1200000.0
2007-10-11 00:55:00,13.493,13.532,13.418,13.481,550000.0
2007-10-11 01:00:00,13.5,13.539,13.394,13.445,2200000.0
2007-10-11 01:05:00,13.504,13.56,13.47,13.475,600000.0
2007-10-11 01:10:00,13.515,13.535,13.373,13.528,1750000.0
2007-10-11 01:15:00,13.533,13.536,13.465,13.526,750000.0
2007-10-11 01:20:00,13.393,13.499,13.378,13.44,400000.0
2007-10-11 01:25:00,13.436,13.533,13.436,13.533,400000.0
2007-10-11 01:30:00,13.5,13.532,13.43,13.494,450000.0
2007-10-11 01:35:00,13.529,13.529,13.408,13.529,600000.0
2007-10-11 01:40:00,13.433,13.553,13.373,13.519,2100000.0
2007-10-11 01:45:00,13.483,13.566,13.403,13.504,1650000.0
2007-10-11 01:50:00,13.53,13.551,13.412,13.412,800000.0
2007-10-11 01:55:00,13.472,13.512,13.392,13.512,450000.0
2007-10-11 02:00:00,13.552,13.557,13.414,13.461,1450000.0
2007-10-11 02:05:00,13.45,13.532,13.368,13.404,400000.0
2007-10-11 02:10:00,13.44,13.58,13.42,13.42,950000.0
2007-10-11 02:15:00,13.579,13.579,13.453,13.549,400000.0
2007-10-11 02:20:00,13.453,13.559,13.424,13.465,800000.0
2007-10-11 02:25:00,13.549,13.549,13.39,13.509,800000.0
2007-10-11 02:30:00,13.417,13.535,13.417,13.43,650000.0
2007-10-11 02:35:00,13.5,13.543,13.407,13.543,650000.0
2007-10-11 02:40:00,13.464,13.547,13.426,13.522,950000.0
2007-10-11 02:45:00,13.498,13.563,13.44,13.518,1000000.0
2007-10-11 02:50:00,13.52,13.56,13.413,13.462,800000.0
2007-10-11 02:55:00,13.479,13.541,13.411,13.5,600000.0
2007-10-11 03:00:00,13.519,13.552,13.412,13.442,550000.0
2007-10-11 03:05:00,13.558,13.558,13.426,13.522,600000.0
2007-10-11 03:10:00,13.411,13.511,13.405,13.418,550000.0
2007-10-11 03:15:00,13.535,13.554,13.373,13.473,1150000.0
2007-10-11 03:20:00,13.516,13.548,13.361,13.508,1450000.0
2007-10-11 03:25:00,13.407,13.592,13.407,13.452,650000.0
2007-10-11 03:30:00,13.562,13.562,13.384,13.533,750000.0
2007-10-11 03:35:00,13.498,13.522,13.411,13.515,1000000.0
2007-10-11 03:40:00,13.459,13.53,13.381,13.53,400000.0
2007-10-11 03:45:00,13.473,13.525,13.473,13.525,100000.0
2007-10-11 03:50:00,13.516,13.519,13.413,13.413,300000.0
2007-10-11 03:55:00,13.518,13.568,13.411,13.419,650000.0
2007-10-11 04:00:00,13.41,13.544,13.41,13.443,250000.0
2007-10-11 04:10:00,13.485,13.54,13.41,13.54,550000.0
2007-10-11 04:15:00,13.552,13.552,13.45,13.45,150000.0
2007-10-11 04:20:00,13.478,13.578,13.424,13.449,750000.0
2007-10-11 04:25:00,13.523,13.523,13.354,13.467,550000.0
2007-10-11 04:30:00,13.491,13.491,13.491,13.491,50000.0
2007-10-11 04:35:00,13.46,13.562,13.44,13.44,250000.0
2007-10-11 04:40:00,13.446,13.523,13.403,13.468,550000.0
2007-10-11 04:45:00,13.493,13.51,13.493,13.493,200000.0
2007-10-11 04:50:00,13.552,13.552,13.45,13.45,150000.0
2007-10-11 04:55:00,13.565,13.565,13.465,13.465,150000.0
2007-10-11 05:00:00,13.552,13.553,13.419,13.549,1000000.0
2007-10-11 05:05:00,13.465,13.542,13.465,13.542,100000.0
2007-10-11 05:10:00,13.484,13.57,13.455,13.455,450000.0
2007-10-11 05:20:00,13.562,13.562,13.46,13.46,250000.0
2007-10-11 05:25:00,13.536,13.554,13.394,13.452,1300000.0
2007-10-11 05:30:00,13.534,13.568,13.477,13.552,400000.0
2007-10-11 05:35:00,13.513,13.554,13.452,13.452,400000.0
2007-10-11 05:40:00,13.446,13.641,13.421,13.494,950000.0
2007-10-11 05:45:00,13.48,13.562,13.422,13.465,1650000.0
2007-10-11 05:50:00,13.48,13.495,13.48,13.495,100000.0
2007-10-11 05:55:00,13.423,13.564,13.423,13.564,500000.0
2007-10-11 06:00:00,13.534,13.577,13.467,13.47,650000.0
2007-10-11 06:05:00,13.527,13.546,13.434,13.459,950000.0
2007-10-11 06:10:00,13.508,13.566,13.417,13.552,1350000.0
2007-10-11 06:15:00,13.471,13.563,13.4,13.471,1300000.0
2007-10-11 06:20:00,13.562,13.564,13.411,13.516,1400000.0
2007-10-11 06:25:00,13.468,13.577,13.413,13.519,1350000.0
2007-10-11 06:30:00,13.538,13.606,13.389,13.516,3200000.0
2007-10-11 06:35:00,13.556,13.612,13.391,13.568,1650000.0
2007-10-11 06:40:00,13.442,13.622,13.409,13.489,1550000.0
2007-10-11 06:45:00,13.472,13.553,13.411,13.511,1350000.0
2007-10-11 06:50:00,13.509,13.601,13.418,13.433,1050000.0
2007-10-11 06:55:00,13.436,13.606,13.414,13.531,1200000.0
2007-10-11 07:00:00,13.571,13.599,13.413,13.539,1800000.0
2007-10-11 07:05:00,13.588,13.62,13.407,13.425,1550000.0
2007-10-11 07:10:00,13.531,13.555,13.419,13.464,1350000.0
2007-10-11 07:15:00,13.564,13.605,13.41,13.523,1550000.0
2007-10-11 07:20:00,13.416,13.578,13.416,13.578,1800000.0
2007-10-11 07:25:00,13.537,13.593,13.463,13.474,1400000.0
2007-10-11 07:30:00,13.554,13.604,13.408,13.448,1600000.0
2007-10-11 07:35:00,13.448,13.614,13.42,13.518,750000.0
2007-10-11 07:40:00,13.538,13.582,13.417,13.496,1200000.0
2007-10-11 07:45:00,13.51,13.606,13.429,13.589,1700000.0
2007-10-11 07:50:00,13.524,13.622,13.454,13.484,1850000.0
2007-10-11 07:55:00,13.536,13.598,13.376,13.508,2050000.0
2007-10-11 08:00:00,13.541,13.601,13.438,13.579,1850000.0
2007-10-11 08:05:00,13.534,13.599,13.433,13.476,1800000.0
2007-10-11 08:10:00,13.579,13.584,13.438,13.464,2050000.0
2007-10-11 08:15:00,13.517,13.64,13.443,13.493,2300000.0
2007-10-11 08:20:00,13.534,13.639,13.444,13.603,1650000.0
2007-10-11 08:25:00,13.572,13.629,13.477,13.519,2350000.0
2007-10-11 08:30:00,13.468,13.623,13.42,13.568,1950000.0
2007-10-11 08:35:00,13.515,13.607,13.452,13.502,2150000.0
2007-10-11 08:40:00,13.505,13.625,13.446,13.534,2500000.0
2007-10-11 08:45:00,13.593,13.634,13.44,13.618,2000000.0
2007-10-11 08:50:00,13.521,13.621,13.467,13.467,1700000.0
2007-10-11 08:55:00,13.536,13.611,13.441,13.514,1700000.0
2007-10-11 09:00:00,13.523,13.607,13.469,13.521,1600000.0
2007-10-11 09:05:00,13.558,13.638,13.466,13.55,2150000.0
2007-10-11 09:10:00,13.528,13.604,13.44,13.597,1950000.0
2007-10-11 09:15:00,13.567,13.603,13.44,13.564,1800000.0
2007-10-11 09:20:00,13.586,13.623,13.459,13.59,1750000.0
2007-10-11 09:25:00,13.546,13.611,13.456,13.584,2000000.0
2007-10-11 09:30:00,13.588,13.621,13.463,13.519,2000000.0
2007-10-11 09:35:00,13.571,13.644,13.425,13.6,2350000.0
2007-10-11 09:40:00,13.491,13.609,13.42,13.532,1900000.0
2007-10-11 09:45:00,13.558,13.628,13.473,13.473,2100000.0
2007-10-11 09:50:00,13.546,13.68,13.483,13.534,1850000.0
2007-10-11 09:55:00,13.636,13.636,13.474,13.626,2100000.0
2007-10-11 10:00:00,13.629,13.684,13.513,13.643,2300000.0
2007-10-11 10:05:00,13.535,13.654,13.497,13.629,2400000.0
2007-10-11 10:10:00,13.582,13.684,13.518,13.645,2100000.0
2007-10-11 10:15:00,13.646,13.684,13.509,13.684,1950000.0
2007-10-11 10:20:00,13.57,13.677,13.514,13.641,2250000.0
2007-10-11 10:25:00,13.699,13.702,13.52,13.64,2400000.0
2007-10-11 10:30:00,13.657,13.672,13.5,13.621,2100000.0
2007-10-11 10:35:00,13.558,13.71,13.507,13.552,2200000.0
2007-10-11 10:40:00,13.586,13.705,13.509,13.54,1950000.0
2007-10-11 10:45:00,13.675,13.692,13.517,13.665,1950000.0
2007-10-11 10:50:00,13.626,13.684,13.491,13.567,2350000.0
2007-10-11 10:55:00,13.601,13.709,13.472,13.472,2400000.0
2007-10-11 11:00:00,13.566,13.654,13.463,13.616,2400000.0
2007-10-11 11:05:00,13.666,13.715,13.522,13.603,2350000.0
2007-10-11 11:10:00,13.512,13.679,13.486,13.644,2000000.0
2007-10-11 11:15:00,13.538,13.712,13.463,13.662,2000000.0
2007-10-11 11:20:00,13.626,13.694,13.493,13.589,2300000.0
2007-10-11 11:25:00,13.517,13.639,13.472,13.541,2150000.0
2007-10-11 11:30:00,13.57,13.684,13.498,13.603,2300000.0
2007-10-11 11:35:00,13.619,13.677,13.508,13.553,2150000.0
2007-10-11 11:40:00,13.596,13.665,13.507,13.599,2200000.0
2007-10-11 11:45:00,13.551,13.658,13.5,13.579,2250000.0
2007-10-11 11:50:00,13.607,13.639,13.48,13.589,2050000.0
2007-10-11 11:55:00,13.576,13.671,13.507,13.575,1950000.0
2007-10-11 12:00:00,13.59,13.645,13.469,13.618,2600000.0
2007-10-11 12:05:00,13.612,13.643,13.49,13.564,1850000.0
2007-10-11 12:10:00,13.615,13.659,13.468,13.642,2200000.0
2007-10-11 12:15:00,13.573,13.664,13.515,13.536,2100000.0
2007-10-11 12:20:00,13.563,13.688,13.476,13.635,2350000.0
2007-10-11 12:25:00,13.654,13.66,13.507,13.644,2500000.0
2007-10-11 12:30:00,13.62,13.682,13.542,13.542,1950000.0
2007-10-11 12:35:00,13.668,13.687,13.488,13.585,2300000.0
2007-10-11 12:40:00,13.606,13.656,13.487,13.506,2050000.0
2007-10-11 12:45:00,13.618,13.674,13.515,13.539,2300000.0
2007-10-11 12:50:00,13.533,13.639,13.5,13.565,2200000.0
2007-10-11 12:55:00,13.482,13.669,13.457,13.538,1950000.0
2007-10-11 13:00:00,13.64,13.645,13.474,13.517,2050000.0
2007-10-11 13:05:00,13.532,13.664,13.5,13.522,2250000.0
2007-10-11 13:10:00,13.572,13.667,13.465,13.637,2250000.0
2007-10-11 13:15:00,13.561,13.655,13.494,13.624,2000000.0
2007-10-11 13:20:00,13.529,13.669,13.47,13.649,2050000.0
2007-10-11 13:25:00,13.643,13.654,13.508,13.608,2100000.0
2007-10-11 13:30:00,13.519,13.662,13.457,13.513,2250000.0
2007-10-11 13:35:00,13.612,13.661,13.497,13.634,2100000.0
2007-10-11 13:40:00,13.626,13.712,13.498,13.556,1900000.0
2007-10-11 13:45:00,13.584,13.725,13.517,13.656,2200000.0
2007-10-11 13:50:00,13.62,13.668,13.492,13.646,2250000.0
2007-10-11 13:55:00,13.616,13.657,13.478,13.634,1950000.0
2007-10-11 14:00:00,13.605,13.678,13.487,13.675,1750000.0
2007-10-11 14:05:00,13.637,13.737,13.504,13.635,2250000.0
2007-10-11 14:10:00,13.601,13.705,13.551,13.604,1900000.0
2007-10-11 14:15:00,13.595,13.74,13.529,13.674,2200000.0
2007-10-11 14:20:00,13.597,13.698,13.54,13.571,2100000.0
2007-10-11 14:25:00,13.516,13.708,13.516,13.579,2000000.0
2007-10-11 14:30:00,13.643,13.685,13.542,13.554,2050000.0
2007-10-11 14:35:00,13.649,13.69,13.514,13.676,2300000.0
2007-10-11 14:40:00,13.693,13.693,13.52,13.659,2250000.0
2007-10-11 14:45:00,13.63,13.678,13.505,13.516,2000000.0
2007-10-11 14:50:00,13.537,13.668,13.502,13.629,2150000.0
2007-10-11 14:55:00,13.579,13.704,13.483,13.694,2200000.0
2007-10-11 15:00:00,13.598,13.692,13.534,13.587,2250000.0
2007-10-11 15:05:00,13.522,13.668,13.517,13.544,2100000.0
2007-10-11 15:10:00,13.567,13.676,13.503,13.532,2100000.0
2007-10-11 15:15:00,13.536,13.664,13.476,13.479,2150000.0
2007-10-11 15:20:00,13.557,13.639,13.506,13.622,2200000.0
2007-10-11 15:25:00,13.629,13.644,13.491,13.56,2250000.0
2007-10-11 15:30:00,13.597,13.68,13.469,13.626,2300000.0
2007-10-11 15:35:00,13.622,13.66,13.482,13.659,2300000.0
2007-10-11 15:40:00,13.585,13.681,13.489,13.659,2050000.0
2007-10-11 15:45:00,13.585,13.665,13.522,13.643,1950000.0
2007-10-11 15:50:00,13.662,13.662,13.491,13.588,2350000.0
2007-10-11 15:55:00,13.545,13.681,13.509,13.551,2250000.0
2007-10-11 16:00:00,13.632,13.699,13.52,13.647,2500000.0
2007-10-11 16:05:00,13.672,13.716,13.558,13.713,2150000.0
2007-10-11 16:10:00,13.653,13.723,13.587,13.648,2100000.0
2007-10-11 16:15:00,13.622,13.793,13.604,13.781,2200000.0
2007-10-11 16:20:00,13.768,13.814,13.649,13.693,2150000.0
2007-10-11 16:25:00,13.782,13.828,13.577,13.667,2600000.0
2007-10-11 16:30:00,13.67,13.772,13.604,13.658,2400000.0
2007-10-11 16:35:00,13.694,13.801,13.588,13.731,2150000.0
2007-10-11 16:40:00,13.681,13.753,13.612,13.746,2250000.0
2007-10-11 16:45:00,13.647,13.759,13.581,13.605,2450000.0
2007-10-11 16:50:00,13.714,13.74,13.56,13.667,2250000.0
2007-10-11 16:55:00,13.73,13.747,13.613,13.654,2300000.0
2007-10-11 17:00:00,13.698,13.77,13.613,13.678,1900000.0
2007-10-11 17:05:00,13.728,13.776,13.586,13.645,2100000.0
2007-10-11 17:10:00,13.737,13.76,13.587,13.721,2500000.0
2007-10-11 17:15:00,13.621,13.802,13.596,13.689,2100000.0
2007-10-11 17:20:00,13.691,13.783,13.61,13.753,2100000.0
2007-10-11 17:25:00,13.769,13.823,13.637,13.749,2650000.0
2007-10-11 17:30:00,13.642,13.811,13.62,13.707,2250000.0
2007-10-11 17:35:00,13.708,13.758,13.55,13.642,2300000.0
2007-10-11 17:40:00,13.635,13.801,13.608,13.685,2350000.0
2007-10-11 17:45:00,13.619,13.755,13.566,13.713,2350000.0
2007-10-11 17:50:00,13.721,13.775,13.592,13.747,2350000.0
2007-10-11 17:55:00,13.676,13.774,13.615,13.774,2050000.0
2007-10-11 18:00:00,13.772,13.822,13.657,13.677,2200000.0
2007-10-11 18:05:00,13.781,13.861,13.64,13.699,2700000.0
2007-10-11 18:10:00,13.738,13.818,13.633,13.762,2200000.0
2007-10-11 18:15:00,13.793,13.815,13.65,13.774,2150000.0
2007-10-11 18:20:00,13.707,13.819,13.633,13.718,2100000.0
2007-10-11 18:25:00,13.703,13.809,13.674,13.695,2050000.0
2007-10-11 18:30:00,13.752,13.796,13.65,13.749,3400000.0
2007-10-11 18:35:00,13.748,13.829,13.702,13.769,2000000.0
2007-10-11 18:40:00,13.74,13.922,13.725,13.856,2300000.0
2007-10-11 18:45:00,13.79,13.869,13.689,13.845,2350000.0
2007-10-11 18:50:00,13.774,13.855,13.714,13.851,2050000.0
2007-10-11 18:55:00,13.753,13.859,13.683,13.825,2000000.0
2007-10-11 19:00:00,13.788,13.913,13.717,13.838,1950000.0
2007-10-11 19:05:00,13.769,13.883,13.711,13.765,1850000.0
2007-10-11 19:10:00,13.835,13.9,13.7,13.818,2350000.0
2007-10-11 19:15:00,13.814,13.88,13.704,13.783,1750000.0
2007-10-11 19:20:00,13.807,13.892,13.669,13.792,1750000.0
2007-10-11 19:25:00,13.854,13.874,13.699,13.753,2200000.0
2007-10-11 19:30:00,13.729,13.843,13.67,13.8,2100000.0
2007-10-11 19:35:00,13.84,13.854,13.669,13.722,2150000.0
2007-10-11 19:40:00,13.769,13.876,13.679,13.816,2400000.0
2007-10-11 19:45:00,13.781,13.829,13.667,13.759,1750000.0
2007-10-11 19:50:00,13.843,13.856,13.676,13.827,2100000.0
2007-10-11 19:55:00,13.755,13.914,13.693,13.735,2250000.0
2007-10-11 20:00:00,13.771,13.853,13.694,13.753,2000000.0
2007-10-11 20:05:00,13.719,13.867,13.682,13.824,2200000.0
2007-10-11 20:10:00,13.725,13.841,13.668,13.717,1700000.0
2007-10-11 20:15:00,13.795,13.84,13.626,13.732,2250000.0
2007-10-11 20:20:00,13.786,13.807,13.658,13.754,1700000.0
2007-10-11 20:25:00,13.763,13.8,13.651,13.7,1500000.0
2007-10-11 20:30:00,13.759,13.779,13.588,13.686,1650000.0
2007-10-11 20:35:00,13.701,13.78,13.641,13.757,1400000.0
2007-10-11 20:40:00,13.691,13.805,13.652,13.677,1750000.0
2007-10-11 20:45:00,13.749,13.809,13.64,13.662,1750000.0
2007-10-11 20:50:00,13.774,13.774,13.628,13.688,600000.0
2007-10-11 20:55:00,13.672,13.775,13.621,13.639,1450000.0
2007-10-11 21:00:00,13.709,13.771,13.617,13.72,1600000.0
2007-10-11 21:05:00,13.603,13.746,13.601,13.601,750000.0
2007-10-11 21:10:00,13.624,13.742,13.555,13.572,1650000.0
2007-10-11 21:15:00,13.588,13.695,13.533,13.581,1600000.0
2007-10-11 21:20:00,13.563,13.724,13.524,13.568,2150000.0
2007-10-11 21:25:00,13.659,13.669,13.49,13.581,2150000.0
2007-10-11 21:30:00,13.607,13.686,13.534,13.661,1550000.0
2007-10-11 21:35:00,13.678,13.783,13.557,13.584,1300000.0
2007-10-11 21:40:00,13.568,13.729,13.568,13.576,1700000.0
2007-10-11 21:45:00,13.725,13.725,13.569,13.684,1850000.0
2007-10-11 21:50:00,13.642,13.672,13.574,13.672,250000.0
2007-10-11 21:55:00,13.641,13.71,13.558,13.614,1150000.0
2007-10-11 22:00:00,13.712,13.713,13.592,13.592,400000.0
2007-10-11 22:05:00,13.627,13.733,13.569,13.681,1950000.0
2007-10-11 22:10:00,13.689,13.735,13.612,13.731,650000.0
2007-10-11 22:15:00,13.595,13.72,13.573,13.673,1000000.0
2007-10-11 22:20:00,13.731,13.743,13.645,13.645,250000.0
2007-10-11 22:25:00,13.688,13.703,13.579,13.703,1100000.0
2007-10-11 22:30:00,13.729,13.737,13.59,13.683,1150000.0
2007-10-11 22:35:00,13.702,13.722,13.539,13.594,1300000.0
2007-10-11 22:40:00,13.587,13.73,13.587,13.6,550000.0
2007-10-11 22:45:00,13.648,13.75,13.58,13.694,1000000.0
2007-10-11 22:50:00,13.614,13.7,13.614,13.7,150000.0
2007-10-11 22:55:00,13.731,13.738,13.553,13.721,950000.0
2007-10-11 23:00:00,13.639,13.732,13.629,13.629,550000.0
2007-10-11 23:05:00,13.673,13.708,13.606,13.657,350000.0
2007-10-11 23:10:00,13.727,13.739,13.598,13.704,1150000.0
2007-10-11 23:15:00,13.687,13.735,13.599,13.703,550000.0
2007-10-11 23:20:00,13.732,13.732,13.63,13.63,150000.0
2007-10-11 23:25:00,13.661,13.729,13.583,13.648,1500000.0
2007-10-11 23:30:00,13.644,13.732,13.644,13.685,350000.0
2007-10-11 23:35:00,13.623,13.706,13.572,13.701,500000.0
2007-10-11 23:40:00,13.644,13.699,13.618,13.665,400000.0
2007-10-11 23:50:00,13.648,13.725,13.636,13.648,350000.0
2007-10-12 00:00:00,13.638,13.783,13.587,13.619,1600000.0
2007-10-12 00:05:00,13.627,13.744,13.619,13.694,900000.0
2007-10-12 00:10:00,13.753,13.801,13.632,13.632,600000.0
2007-10-12 00:15:00,13.757,13.757,13.634,13.702,750000.0
2007-10-12 00:20:00,13.658,13.744,13.603,13.675,500000.0
2007-10-12 00:25:00,13.636,13.702,13.603,13.603,650000.0
2007-10-12 00:30:00,13.71,13.741,13.603,13.73,2100000.0
2007-10-12 00:35:00,13.716,13.766,13.589,13.632,750000.0
2007-10-12 00:40:00,13.758,13.797,13.613,13.666,1950000.0
2007-10-12 00:45:00,13.617,13.804,13.603,13.623,1450000.0
2007-10-12 00:50:00,13.704,13.775,13.588,13.716,2500000.0
2007-10-12 00:55:00,13.653,13.739,13.576,13.709,2000000.0
2007-10-12 01:00:00,13.7,13.731,13.598,13.725,1600000.0
2007-10-12 01:05:00,13.591,13.746,13.591,13.695,500000.0
2007-10-12 01:10:00,13.711,13.736,13.588,13.736,950000.0
2007-10-12 01:15:00,13.74,13.745,13.606,13.697,1900000.0
2007-10-12 01:20:00,13.576,13.704,13.567,13.678,800000.0
2007-10-12 01:25:00,13.67,13.773,13.569,13.615,1400000.0
2007-10-12 01:30:00,13.69,13.722,13.605,13.685,1550000.0
2007-10-12 01:35:00,13.726,13.727,13.593,13.679,900000.0
2007-10-12 01:40:00,13.579,13.727,13.551,13.659,1500000.0
2007-10-12 01:45:00,13.632,13.736,13.599,13.684,1200000.0
2007-10-12 01:50:00,13.724,13.757,13.617,13.75,950000.0
2007-10-12 01:55:00,13.607,13.749,13.601,13.647,450000.0
2007-10-12 02:00:00,13.711,13.762,13.651,13.66,450000.0
2007-10-12 02:05:00,13.64,13.746,13.636,13.746,500000.0
2007-10-12 02:10:00,13.61,13.747,13.61,13.698,1450000.0
2007-10-12 02:15:00,13.64,13.756,13.616,13.756,1050000.0
2007-10-12 02:20:00,13.674,13.755,13.57,13.608,1400000.0
2007-10-12 02:25:00,13.634,13.728,13.593,13.694,800000.0
2007-10-12 02:30:00,13.641,13.722,13.588,13.588,1150000.0
2007-10-12 02:35:00,13.693,13.709,13.58,13.685,1900000.0
2007-10-12 02:40:00,13.619,13.715,13.572,13.572,1800000.0
2007-10-12 02:45:00,13.688,13.766,13.606,13.697,1850000.0
2007-10-12 02:50:00,13.567,13.701,13.567,13.624,1550000.0
2007-10-12 02:55:00,13.729,13.774,13.562,13.655,1450000.0
2007-10-12 03:00:00,13.694,13.775,13.542,13.696,1150000.0
2007-10-12 03:05:00,13.66,13.721,13.559,13.675,1250000.0
2007-10-12 03:10:00,13.707,13.74,13.573,13.74,650000.0
2007-10-12 03:15:00,13.7,13.747,13.554,13.704,1400000.0
2007-10-12 03:20:00,13.644,13.755,13.566,13.679,950000.0
2007-10-12 03:25:00,13.679,13.712,13.564,13.684,1000000.0
2007-10-12 03:30:00,13.625,13.757,13.583,13.738,1000000.0
2007-10-12 03:35:00,13.62,13.702,13.56,13.666,1000000.0
2007-10-12 03:40:00,13.609,13.698,13.54,13.65,1850000.0
2007-10-12 03:45:00,13.607,13.68,13.553,13.663,1100000.0
2007-10-12 03:50:00,13.654,13.718,13.533,13.567,1550000.0
2007-10-12 03:55:00,13.601,13.714,13.56,13.56,1650000.0
2007-10-12 04:00:00,13.678,13.694,13.593,13.593,500000.0
2007-10-12 04:05:00,13.662,13.715,13.573,13.715,600000.0
2007-10-12 04:10:00,13.711,13.711,13.597,13.656,1000000.0
2007-10-12 04:15:00,13.612,13.697,13.538,13.656,1200000.0
2007-10-12 04:20:00,13.683,13.709,13.574,13.667,1350000.0
2007-10-12 04:25:00,13.638,13.714,13.583,13.613,700000.0
2007-10-12 04:30:00,13.696,13.71,13.599,13.671,850000.0
2007-10-12 04:35:00,13.67,13.733,13.591,13.63,300000.0
2007-10-12 04:40:00,13.616,13.693,13.573,13.673,800000.0
2007-10-12 04:45:00,13.641,13.672,13.578,13.578,400000.0
2007-10-12 04:50:00,13.639,13.724,13.622,13.622,200000.0
2007-10-12 04:55:00,13.706,13.719,13.583,13.719,950000.0
2007-10-12 05:00:00,13.609,13.717,13.609,13.717,500000.0
2007-10-12 05:05:00,13.655,13.724,13.583,13.721,700000.0
2007-10-12 05:10:00,13.617,13.721,13.598,13.64,1250000.0
2007-10-12 05:15:00,13.719,13.722,13.592,13.687,1200000.0
2007-10-12 05:20:00,13.578,13.692,13.578,13.681,550000.0
2007-10-12 05:25:00,13.654,13.689,13.57,13.602,450000.0
2007-10-12 05:30:00,13.592,13.711,13.577,13.683,700000.0
2007-10-12 05:35:00,13.712,13.712,13.577,13.632,350000.0
2007-10-12 05:40:00,13.601,13.741,13.563,13.668,1550000.0
2007-10-12 05:45:00,13.713,13.722,13.62,13.62,250000.0
2007-10-12 05:50:00,13.687,13.729,13.53,13.573,1250000.0
2007-10-12 05:55:00,13.61,13.764,13.583,13.652,750000.0
2007-10-12 06:00:00,13.674,13.723,13.568,13.68,1850000.0
2007-10-12 06:05:00,13.682,13.702,13.574,13.599,1300000.0
2007-10-12 06:10:00,13.64,13.744,13.557,13.72,1900000.0
2007-10-12 06:15:00,13.611,13.685,13.557,13.601,900000.0
2007-10-12 06:20:00,13.679,13.723,13.551,13.646,1600000.0
2007-10-12 06:25:00,13.601,13.69,13.553,13.659,1200000.0
2007-10-12 06:30:00,13.705,13.779,13.559,13.729,3500000.0
2007-10-12 06:35:00,13.726,13.758,13.575,13.704,2400000.0
2007-10-12 06:40:00,13.59,13.745,13.554,13.651,2000000.0
2007-10-12 06:45:00,13.642,13.794,13.581,13.695,2100000.0
2007-10-12 06:50:00,13.627,13.752,13.581,13.652,1350000.0
2007-10-12 06:55:00,13.644,13.739,13.567,13.707,1500000.0
2007-10-12 07:00:00,13.737,13.737,13.584,13.603,1400000.0
2007-10-12 07:05:00,13.734,13.734,13.559,13.608,1950000.0
2007-10-12 07:10:00,13.683,13.719,13.547,13.608,1800000.0
2007-10-12 07:15:00,13.704,13.744,13.592,13.658,950000.0
2007-10-12 07:20:00,13.585,13.709,13.559,13.587,1250000.0
2007-10-12 07:25:00,13.623,13.691,13.552,13.586,1200000.0
2007-10-12 07:30:00,13.565,13.706,13.55,13.558,1450000.0
2007-10-12 07:35:00,13.68,13.696,13.514,13.67,950000.0
2007-10-12 07:40:00,13.671,13.686,13.55,13.562,1600000.0
2007-10-12 07:45:00,13.67,13.716,13.537,13.716,1850000.0
2007-10-12 07:50:00,13.634,13.75,13.558,13.607,1850000.0
2007-10-12 07:55:00,13.656,13.684,13.512,13.647,2050000.0
2007-10-12 08:00:00,13.68,13.702,13.531,13.692,1800000.0
2007-10-12 08:05:00,13.672,13.731,13.568,13.599,1350000.0
2007-10-12 08:10:00,13.692,13.745,13.57,13.614,2050000.0
2007-10-12 08:15:00,13.635,13.733,13.551,13.568,2300000.0
2007-10-12 08:20:00,13.652,13.757,13.532,13.697,1800000.0
2007-10-12 08:25:00,13.654,13.704,13.547,13.554,2350000.0
2007-10-12 08:30:00,13.554,13.765,13.518,13.694,1950000.0
2007-10-12 08:35:00,13.604,13.727,13.55,13.596,2150000.0
2007-10-12 08:40:00,13.596,13.695,13.549,13.611,2150000.0
2007-10-12 08:45:00,13.674,13.704,13.562,13.687,2000000.0
2007-10-12 08:50:00,13.618,13.713,13.558,13.656,2100000.0
2007-10-12 08:55:00,13.633,13.692,13.551,13.607,2050000.0
2007-10-12 09:00:00,13.587,13.72,13.523,13.588,2000000.0
2007-10-12 09:05:00,13.584,13.697,13.565,13.655,1300000.0
2007-10-12 09:10:00,13.65,13.72,13.549,13.701,1950000.0
2007-10-12 09:15:00,13.687,13.717,13.548,13.656,2150000.0
2007-10-12 09:20:00,13.68,13.706,13.552,13.685,2300000.0
2007-10-12 09:25:00,13.673,13.74,13.587,13.719,2000000.0
2007-10-12 09:30:00,13.68,13.743,13.572,13.62,2000000.0
2007-10-12 09:35:00,13.664,13.795,13.582,13.733,2350000.0
2007-10-12 09:40:00,13.619,13.78,13.573,13.639,2400000.0
2007-10-12 09:45:00,13.663,13.75,13.554,13.554,2100000.0
2007-10-12 09:50:00,13.652,13.74,13.571,13.623,1850000.0
2007-10-12 09:55:00,13.733,13.733,13.56,13.728,1850000.0
2007-10-12 10:00:00,13.725,13.753,13.581,13.739,2200000.0
2007-10-12 10:05:00,13.668,13.774,13.599,13.712,2400000.0
2007-10-12 10:10:00,13.643,13.753,13.602,13.721,2100000.0
2007-10-12 10:15:00,13.715,13.745,13.58,13.745,1950000.0
2007-10-12 10:20:00,13.639,13.747,13.589,13.694,2250000.0
2007-10-12 10:25:00,13.729,13.735,13.568,13.681,2400000.0
2007-10-12 10:30:00,13.702,13.732,13.6,13.666,2100000.0
2007-10-12 10:35:00,13.591,13.735,13.549,13.549,2200000.0
2007-10-12 10:40:00,13.619,13.748,13.572,13.646,1950000.0
2007-10-12 10:45:00,13.71,13.71,13.537,13.709,1950000.0
2007-10-12 10:50:00,13.684,13.742,13.572,13.664,2350000.0
2007-10-12 10:55:00,13.684,13.778,13.594,13.594,2400000.0
2007-10-12 11:00:00,13.644,13.777,13.581,13.736,2400000.0
2007-10-12 11:05:00,13.746,13.776,13.603,13.697,2350000.0
2007-10-12 11:10:00,13.611,13.772,13.598,13.727,1650000.0
2007-10-12 11:15:00,13.724,13.758,13.577,13.745,1600000.0
2007-10-12 11:20:00,13.736,13.787,13.616,13.735,2300000.0
2007-10-12 11:25:00,13.648,13.769,13.579,13.682,1250000.0
2007-10-12 11:30:00,13.69,13.778,13.623,13.701,2300000.0
2007-10-12 11:35:00,13.711,13.764,13.598,13.652,2150000.0
2007-10-12 11:40:00,13.681,13.78,13.573,13.704,2200000.0
2007-10-12 11:45:00,13.629,13.761,13.6,13.703,2250000.0
2007-10-12 11:50:00,13.692,13.78,13.572,13.713,2050000.0
2007-10-12 11:55:00,13.681,13.78,13.608,13.677,1950000.0
2007-10-12 12:00:00,13.688,13.741,13.583,13.721,2600000.0
2007-10-12 12:05:00,13.722,13.747,13.606,13.639,1850000.0
2007-10-12 12:10:00,13.715,13.766,13.572,13.75,2200000.0
2007-10-12 12:15:00,13.645,13.779,13.621,13.649,1700000.0
2007-10-12 12:20:00,13.665,13.785,13.581,13.73,2350000.0
2007-10-12 12:25:00,13.736,13.756,13.598,13.746,2500000.0
2007-10-12 12:30:00,13.712,13.786,13.609,13.657,1950000.0
2007-10-12 12:35:00,13.748,13.756,13.591,13.7,2300000.0
2007-10-12 12:40:00,13.716,13.782,13.615,13.622,2050000.0
2007-10-12 12:45:00,13.704,13.761,13.592,13.731,1850000.0
2007-10-12 12:50:00,13.662,13.768,13.602,13.698,2200000.0
2007-10-12 12:55:00,13.593,13.769,13.593,13.646,1950000.0
2007-10-12 13:00:00,13.753,13.755,13.561,13.608,2050000.0
2007-10-12 13:05:00,13.634,13.766,13.583,13.599,2250000.0
2007-10-12 13:10:00,13.677,13.773,13.574,13.699,1900000.0
2007-10-12 13:15:00,13.66,13.747,13.6,13.712,2000000.0
2007-10-12 13:20:00,13.668,13.756,13.587,13.751,2050000.0
2007-10-12 13:25:00,13.722,13.785,13.603,13.708,2100000.0
2007-10-12 13:30:00,13.635,13.776,13.605,13.654,2250000.0
2007-10-12 13:35:00,13.726,13.77,13.611,13.708,2100000.0
2007-10-12 13:40:00,13.729,13.772,13.595,13.673,1900000.0
2007-10-12 13:45:00,13.646,13.753,13.579,13.706,1950000.0
2007-10-12 13:50:00,13.699,13.769,13.613,13.721,2250000.0
2007-10-12 13:55:00,13.694,13.733,13.557,13.73,1950000.0
2007-10-12 14:00:00,13.705,13.719,13.589,13.714,1750000.0
2007-10-12 14:05:00,13.721,13.777,13.602,13.663,2250000.0
2007-10-12 14:10:00,13.642,13.765,13.634,13.648,1900000.0
2007-10-12 14:15:00,13.637,13.8,13.627,13.742,2200000.0
2007-10-12 14:20:00,13.651,13.82,13.607,13.709,2100000.0
2007-10-12 14:25:00,13.694,13.807,13.631,13.665,2000000.0
2007-10-12 14:30:00,13.772,13.83,13.647,13.671,2050000.0
2007-10-12 14:35:00,13.749,13.819,13.616,13.764,2300000.0
2007-10-12 14:40:00,13.792,13.8,13.649,13.765,2250000.0
2007-10-12 14:45:00,13.751,13.86,13.663,13.718,2000000.0
2007-10-12 14:50:00,13.749,13.838,13.615,13.772,2150000.0
2007-10-12 14:55:00,13.746,13.805,13.619,13.773,2250000.0
2007-10-12 15:00:00,13.676,13.844,13.638,13.755,2250000.0
2007-10-12 15:05:00,13.688,13.843,13.688,13.735,2100000.0
2007-10-12 15:10:00,13.759,13.835,13.686,13.709,2100000.0
2007-10-12 15:15:00,13.703,13.853,13.675,13.69,2150000.0
2007-10-12 15:20:00,13.735,13.812,13.659,13.788,2200000.0
2007-10-12 15:25:00,13.791,13.805,13.642,13.688,2250000.0
2007-10-12 15:30:00,13.721,13.773,13.591,13.731,2300000.0
2007-10-12 15:35:00,13.708,13.79,13.606,13.779,2300000.0
2007-10-12 15:40:00,13.709,13.805,13.595,13.778,2050000.0
2007-10-12 15:45:00,13.707,13.819,13.653,13.776,1950000.0
2007-10-12 15:50:00,13.789,13.807,13.609,13.735,2350000.0
2007-10-12 15:55:00,13.656,13.812,13.625,13.686,2250000.0
2007-10-12 16:00:00,13.754,13.803,13.589,13.721,2500000.0
2007-10-12 16:05:00,13.771,13.771,13.614,13.754,2150000.0
2007-10-12 16:10:00,13.715,13.794,13.627,13.677,2100000.0
2007-10-12 16:15:00,13.702,13.846,13.665,13.803,2200000.0
2007-10-12 16:20:00,13.788,13.797,13.63,13.663,2150000.0
2007-10-12 16:25:00,13.735,13.794,13.593,13.676,2600000.0
2007-10-12 16:30:00,13.649,13.78,13.627,13.679,2400000.0
2007-10-12 16:35:00,13.689,13.747,13.589,13.711,2150000.0
2007-10-12 16:40:00,13.678,13.764,13.576,13.737,2250000.0
2007-10-12 16:45:00,13.635,13.734,13.545,13.576,2450000.0
2007-10-12 16:50:00,13.726,13.74,13.526,13.652,2250000.0
2007-10-12 16:55:00,13.743,13.776,13.597,13.672,2300000.0
2007-10-12 17:00:00,13.742,13.768,13.618,13.69,1900000.0
2007-10-12 17:05:00,13.755,13.767,13.582,13.624,2100000.0
2007-10-12 17:10:00,13.758,13.759,13.552,13.707,2500000.0
2007-10-12 17:15:00,13.618,13.781,13.563,13.667,2100000.0
2007-10-12 17:20:00,13.655,13.737,13.573,13.721,2100000.0
2007-10-12 17:25:00,13.728,13.771,13.55,13.733,2650000.0
2007-10-12 17:30:00,13.571,13.771,13.523,13.679,2250000.0
2007-10-12 17:35:00,13.632,13.738,13.573,13.629,2100000.0
2007-10-12 17:40:00,13.64,13.771,13.613,13.696,2350000.0
2007-10-12 17:45:00,13.616,13.761,13.597,13.712,2350000.0
2007-10-12 17:50:00,13.73,13.765,13.586,13.675,1950000.0
2007-10-12 17:55:00,13.658,13.796,13.628,13.747,2100000.0
2007-10-12 18:00:00,13.696,13.778,13.599,13.659,2200000.0
2007-10-12 18:05:00,13.714,13.772,13.586,13.668,2700000.0
2007-10-12 18:10:00,13.746,13.777,13.596,13.735,2200000.0
2007-10-12 18:15:00,13.738,13.77,13.619,13.755,2150000.0
2007-10-12 18:20:00,13.666,13.801,13.615,13.668,2250000.0
2007-10-12 18:25:00,13.714,13.794,13.664,13.706,2050000.0
2007-10-12 18:30:00,13.759,13.791,13.626,13.72,3400000.0
2007-10-12 18:35:00,13.697,13.781,13.61,13.706,2000000.0
2007-10-12 18:40:00,13.738,13.819,13.614,13.757,2100000.0
2007-10-12 18:45:00,13.74,13.778,13.62,13.746,2250000.0
2007-10-12 18:50:00,13.68,13.786,13.642,13.73,1800000.0
2007-10-12 18:55:00,13.665,13.809,13.637,13.738,2000000.0
2007-10-12 19:00:00,13.717,13.795,13.649,13.741,1950000.0
2007-10-12 19:05:00,13.664,13.766,13.595,13.636,1850000.0
2007-10-12 19:10:00,13.738,13.805,13.598,13.712,2350000.0
2007-10-12 19:15:00,13.697,13.777,13.602,13.697,1750000.0
2007-10-12 19:20:00,13.739,13.77,13.612,13.77,2000000.0
2007-10-12 19:25:00,13.729,13.772,13.617,13.676,2050000.0
2007-10-12 19:30:00,13.641,13.796,13.597,13.737,2100000.0
2007-10-12 19:35:00,13.748,13.81,13.622,13.667,2150000.0
2007-10-12 19:40:00,13.638,13.76,13.61,13.723,1900000.0
2007-10-12 19:45:00,13.709,13.742,13.6,13.663,2050000.0
2007-10-12 19:50:00,13.747,13.747,13.589,13.741,2000000.0
2007-10-12 19:55:00,13.638,13.73,13.582,13.587,1350000.0
2007-10-12 20:00:00,13.69,13.772,13.612,13.681,1600000.0
2007-10-12 20:05:00,13.629,13.766,13.592,13.742,2200000.0
2007-10-12 20:10:00,13.65,13.754,13.582,13.641,1750000.0
2007-10-12 20:15:00,13.759,13.772,13.604,13.663,2250000.0
2007-10-12 20:20:00,13.739,13.756,13.617,13.724,1700000.0
2007-10-12 20:25:00,13.689,13.746,13.593,13.664,1850000.0
2007-10-12 20:30:00,13.75,13.754,13.613,13.643,1350000.0
2007-10-12 20:35:00,13.651,13.761,13.619,13.717,1800000.0
2007-10-12 20:40:00,13.661,13.773,13.593,13.724,1450000.0
2007-10-12 20:45:00,13.727,13.761,13.603,13.618,1800000.0
2007-10-12 20:50:00,13.729,13.772,13.616,13.678,1100000.0
2007-10-12 20:55:00,13.711,13.749,13.612,13.648,900000.0
2007-10-12 21:00:00,13.722,13.807,13.615,13.656,900000.0
2007-10-12 21:05:00,13.734,13.764,13.636,13.658,850000.0
2007-10-12 21:10:00,13.627,13.807,13.627,13.691,450000.0
2007-10-12 21:15:00,13.779,13.779,13.644,13.661,750000.0
2007-10-12 21:20:00,13.654,13.809,13.616,13.68,1850000.0
2007-10-12 21:25:00,13.791,13.792,13.642,13.681,1150000.0
2007-10-12 21:30:00,13.716,13.781,13.638,13.736,1200000.0
2007-10-12 21:35:00,13.747,13.776,13.639,13.766,1000000.0
2007-10-12 21:40:00,13.631,13.812,13.631,13.67,1000000.0
2007-10-12 21:45:00,13.788,13.788,13.658,13.755,1150000.0
2007-10-12 21:50:00,13.7,13.79,13.659,13.729,650000.0
2007-10-12 21:55:00,13.755,13.797,13.653,13.797,950000.0
2007-10-12 22:00:00,13.696,13.792,13.67,13.67,750000.0
2007-10-12 22:05:00,13.75,13.751,13.638,13.732,550000.0
2007-10-12 22:10:00,13.732,13.743,13.666,13.741,400000.0
2007-10-12 22:15:00,13.634,13.74,13.634,13.733,600000.0
2007-10-12 22:20:00,13.792,13.821,13.625,13.746,1300000.0
2007-10-12 22:25:00,13.789,13.789,13.667,13.762,750000.0
2007-10-12 22:30:00,13.78,13.786,13.643,13.665,550000.0
2007-10-12 22:35:00,13.765,13.779,13.599,13.646,1150000.0
2007-10-12 22:40:00,13.633,13.776,13.633,13.646,550000.0
2007-10-12 22:45:00,13.696,13.696,13.657,13.657,100000.0
2007-10-12 22:50:00,13.762,13.772,13.66,13.674,300000.0
2007-10-14 23:00:00,13.679,13.772,13.656,13.656,500000.0
2007-10-14 23:10:00,13.767,13.778,13.64,13.677,700000.0
2007-10-14 23:15:00,13.647,13.762,13.642,13.762,550000.0
2007-10-14 23:20:00,13.688,13.76,13.679,13.721,450000.0
2007-10-14 23:30:00,13.684,13.772,13.684,13.725,350000.0
2007-10-14 23:35:00,13.73,13.73,13.562,13.604,400000.0
2007-10-14 23:40:00,13.684,13.78,13.658,13.711,800000.0
2007-10-14 23:45:00,13.773,13.773,13.638,13.772,200000.0
2007-10-14 23:50:00,13.688,13.765,13.676,13.688,350000.0
2007-10-14 23:55:00,13.767,13.767,13.654,13.724,350000.0
2007-10-15 00:00:00,13.654,13.774,13.65,13.774,400000.0
2007-10-15 00:05:00,13.715,13.735,13.715,13.735,100000.0
2007-10-15 00:10:00,13.8,13.867,13.66,13.749,950000.0
2007-10-15 00:15:00,13.674,13.76,13.674,13.745,150000.0
2007-10-15 00:20:00,13.688,13.774,13.633,13.705,500000.0
2007-10-15 00:25:00,13.671,13.778,13.622,13.771,500000.0
2007-10-15 00:30:00,13.734,13.787,13.637,13.724,1400000.0
2007-10-15 00:35:00,13.796,13.796,13.663,13.762,450000.0
2007-10-15 00:40:00,13.779,13.779,13.626,13.692,1900000.0
2007-10-15 00:45:00,13.66,13.763,13.643,13.756,550000.0
2007-10-15 00:50:00,13.729,13.772,13.631,13.697,850000.0
2007-10-15 00:55:00,13.695,13.79,13.643,13.739,1450000.0
2007-10-15 01:00:00,13.74,13.771,13.607,13.651,1850000.0
2007-10-15 01:05:00,13.724,13.785,13.596,13.636,1650000.0
2007-10-15 01:10:00,13.748,13.764,13.623,13.761,950000.0
2007-10-15 01:15:00,13.771,13.772,13.637,13.746,1200000.0
2007-10-15 01:20:00,13.617,13.825,13.602,13.72,1500000.0
2007-10-15 01:25:00,13.711,13.794,13.629,13.663,1850000.0
2007-10-15 01:30:00,13.73,13.798,13.653,13.653,1200000.0
2007-10-15 01:35:00,13.766,13.775,13.638,13.658,1350000.0
2007-10-15 01:40:00,13.68,13.826,13.672,13.712,1100000.0
2007-10-15 01:45:00,13.754,13.768,13.696,13.732,700000.0
2007-10-15 01:50:00,13.754,13.764,13.622,13.762,1100000.0
2007-10-15 01:55:00,13.644,13.78,13.623,13.729,1050000.0
2007-10-15 02:00:00,13.762,13.762,13.654,13.654,400000.0
2007-10-15 02:05:00,13.648,13.717,13.621,13.717,150000.0
2007-10-15 02:10:00,13.651,13.818,13.651,13.686,1300000.0
2007-10-15 02:15:00,13.791,13.796,13.658,13.795,1100000.0
2007-10-15 02:20:00,13.704,13.786,13.647,13.679,1600000.0
2007-10-15 02:25:00,13.795,13.826,13.656,13.775,950000.0
2007-10-15 02:30:00,13.76,13.801,13.663,13.663,650000.0
2007-10-15 02:35:00,13.7,13.771,13.662,13.766,1050000.0
2007-10-15 02:40:00,13.726,13.808,13.685,13.725,1100000.0
2007-10-15 02:45:00,13.712,13.819,13.691,13.792,1350000.0
2007-10-15 02:50:00,13.756,13.84,13.696,13.696,1450000.0
2007-10-15 02:55:00,13.812,13.848,13.667,13.762,1550000.0
2007-10-15 03:00:00,13.769,13.819,13.662,13.714,1100000.0
2007-10-15 03:05:00,13.735,13.786,13.664,13.786,950000.0
2007-10-15 03:10:00,13.663,13.83,13.663,13.728,500000.0
2007-10-15 03:15:00,13.756,13.81,13.734,13.734,350000.0
2007-10-15 03:20:00,13.778,13.848,13.682,13.827,1000000.0
2007-10-15 03:25:00,13.728,13.832,13.673,13.779,1600000.0
2007-10-15 03:30:00,13.668,13.85,13.668,13.85,800000.0
2007-10-15 03:35:00,13.793,13.824,13.67,13.791,1150000.0
2007-10-15 03:40:00,13.729,13.836,13.675,13.791,1300000.0
2007-10-15 03:45:00,13.729,13.79,13.667,13.79,1250000.0
2007-10-15 03:50:00,13.794,13.811,13.694,13.784,550000.0
2007-10-15 03:55:00,13.784,13.815,13.66,13.66,900000.0
2007-10-15 04:00:00,13.692,13.838,13.692,13.755,450000.0
2007-10-15 04:05:00,13.755,13.851,13.697,13.721,850000.0
2007-10-15 04:10:00,13.745,13.836,13.686,13.734,1400000.0
2007-10-15 04:15:00,13.762,13.81,13.666,13.675,1150000.0
2007-10-15 04:20:00,13.729,13.821,13.684,13.713,1750000.0
2007-10-15 04:25:00,13.747,13.843,13.709,13.82,1450000.0
2007-10-15 04:30:00,13.758,13.85,13.716,13.747,1050000.0
2007-10-15 04:35:00,13.829,13.891,13.674,13.824,1500000.0
2007-10-15 04:40:00,13.756,13.857,13.713,13.755,600000.0
2007-10-15 04:45:00,13.792,13.803,13.714,13.753,400000.0
2007-10-15 04:50:00,13.75,13.852,13.706,13.846,1050000.0
2007-10-15 04:55:00,13.69,13.841,13.69,13.841,1200000.0
2007-10-15 05:00:00,13.832,13.832,13.7,13.716,500000.0
2007-10-15 05:05:00,13.695,13.824,13.695,13.751,300000.0
2007-10-15 05:10:00,13.727,13.824,13.709,13.791,700000.0
2007-10-15 05:15:00,13.834,13.834,13.694,13.831,950000.0
2007-10-15 05:20:00,13.832,13.832,13.73,13.73,150000.0
2007-10-15 05:25:00,13.769,13.812,13.705,13.728,650000.0
2007-10-15 05:30:00,13.733,13.835,13.689,13.8,950000.0
2007-10-15 05:35:00,13.842,13.842,13.74,13.74,150000.0
2007-10-15 05:40:00,13.693,13.835,13.693,13.723,1450000.0
2007-10-15 05:45:00,13.811,13.832,13.7,13.755,1300000.0
2007-10-15 05:50:00,13.785,13.871,13.712,13.712,1000000.0
2007-10-15 05:55:00,13.762,13.878,13.71,13.854,750000.0
2007-10-15 06:00:00,13.819,13.858,13.671,13.731,1900000.0
2007-10-15 06:05:00,13.795,13.839,13.714,13.714,1450000.0
2007-10-15 06:10:00,13.788,13.868,13.697,13.841,1550000.0
2007-10-15 06:15:00,13.844,13.844,13.709,13.733,950000.0
2007-10-15 06:20:00,13.839,13.848,13.691,13.786,1450000.0
2007-10-15 06:25:00,13.738,13.837,13.693,13.815,1250000.0
2007-10-15 06:30:00,13.836,13.848,13.683,13.796,3200000.0
2007-10-15 06:35:00,13.847,13.866,13.684,13.785,1950000.0
2007-10-15 06:40:00,13.708,13.859,13.687,13.775,1650000.0
2007-10-15 06:45:00,13.767,13.874,13.688,13.801,2100000.0
2007-10-15 06:50:00,13.842,13.851,13.67,13.706,1450000.0
2007-10-15 06:55:00,13.721,13.825,13.672,13.805,1750000.0
2007-10-15 07:00:00,13.842,13.867,13.666,13.724,1500000.0
2007-10-15 07:05:00,13.85,13.908,13.683,13.758,1950000.0
2007-10-15 07:10:00,13.798,13.833,13.689,13.734,1350000.0
2007-10-15 07:15:00,13.819,13.833,13.672,13.762,1350000.0
2007-10-15 07:20:00,13.721,13.846,13.693,13.837,1500000.0
2007-10-15 07:25:00,13.765,13.879,13.693,13.745,1600000.0
2007-10-15 07:30:00,13.753,13.883,13.698,13.732,1500000.0
2007-10-15 07:35:00,13.724,13.819,13.69,13.788,800000.0
2007-10-15 07:40:00,13.813,13.868,13.695,13.761,1650000.0
2007-10-15 07:45:00,13.717,13.834,13.669,13.821,1850000.0
2007-10-15 07:50:00,13.771,13.841,13.654,13.736,1500000.0
2007-10-15 07:55:00,13.778,13.888,13.701,13.805,2050000.0
2007-10-15 08:00:00,13.833,13.856,13.681,13.856,1950000.0
2007-10-15 08:05:00,13.817,13.834,13.691,13.762,1300000.0
2007-10-15 08:10:00,13.839,13.928,13.72,13.767,2050000.0
2007-10-15 08:15:00,13.836,13.892,13.733,13.759,2300000.0
2007-10-15 08:20:00,13.809,13.934,13.755,13.888,1900000.0
2007-10-15 08:25:00,13.849,13.909,13.729,13.732,2350000.0
2007-10-15 08:30:00,13.732,13.901,13.703,13.848,1550000.0
2007-10-15 08:35:00,13.818,13.911,13.729,13.769,2150000.0
2007-10-15 08:40:00,13.802,13.895,13.735,13.843,1650000.0
2007-10-15 08:45:00,13.841,13.909,13.786,13.909,1600000.0
2007-10-15 08:50:00,13.809,13.923,13.75,13.853,2100000.0
2007-10-15 08:55:00,13.833,13.937,13.731,13.797,2050000.0
2007-10-15 09:00:00,13.831,13.914,13.712,13.765,2000000.0
2007-10-15 09:05:00,13.839,13.897,13.756,13.837,1800000.0
2007-10-15 09:10:00,13.813,13.884,13.731,13.884,1600000.0
2007-10-15 09:15:00,13.879,13.941,13.745,13.776,1300000.0
2007-10-15 09:20:00,13.865,13.908,13.723,13.855,2300000.0
2007-10-15 09:25:00,13.818,13.896,13.726,13.864,1650000.0
2007-10-15 09:30:00,13.849,13.889,13.722,13.778,2000000.0
2007-10-15 09:35:00,13.824,13.904,13.72,13.85,2350000.0
2007-10-15 09:40:00,13.755,13.906,13.729,13.819,2400000.0
2007-10-15 09:45:00,13.865,13.916,13.715,13.715,2100000.0
2007-10-15 09:50:00,13.811,13.924,13.76,13.805,1850000.0
2007-10-15 09:55:00,13.901,13.926,13.738,13.905,1650000.0
2007-10-15 10:00:00,13.895,13.929,13.772,13.929,2200000.0
2007-10-15 10:05:00,13.828,13.939,13.741,13.912,2400000.0
2007-10-15 10:10:00,13.83,13.949,13.759,13.914,2100000.0
2007-10-15 10:15:00,13.918,13.94,13.779,13.94,1950000.0
2007-10-15 10:20:00,13.809,13.944,13.766,13.852,2250000.0
2007-10-15 10:25:00,13.905,13.937,13.794,13.9,1950000.0
2007-10-15 10:30:00,13.876,13.943,13.768,13.876,2100000.0
2007-10-15 10:35:00,13.797,13.959,13.758,13.787,2200000.0
2007-10-15 10:40:00,13.856,13.964,13.758,13.816,1950000.0
2007-10-15 10:45:00,13.909,13.947,13.744,13.915,1950000.0
2007-10-15 10:50:00,13.88,13.975,13.77,13.834,2350000.0
2007-10-15 10:55:00,13.916,13.951,13.766,13.766,2400000.0
2007-10-15 11:00:00,13.832,13.941,13.758,13.876,2400000.0
2007-10-15 11:05:00,13.949,13.974,13.782,13.869,2350000.0
2007-10-15 11:10:00,13.787,13.952,13.768,13.9,2000000.0
2007-10-15 11:15:00,13.906,13.925,13.763,13.924,1600000.0
2007-10-15 11:20:00,13.916,13.937,13.726,13.895,2300000.0
2007-10-15 11:25:00,13.791,13.924,13.791,13.848,1350000.0
2007-10-15 11:30:00,13.855,13.926,13.778,13.909,2300000.0
2007-10-15 11:35:00,13.915,13.939,13.721,13.833,2150000.0
2007-10-15 11:40:00,13.857,13.94,13.756,13.891,2200000.0
2007-10-15 11:45:00,13.826,13.951,13.79,13.876,2250000.0
2007-10-15 11:50:00,13.883,13.94,13.763,13.891,2050000.0
2007-10-15 11:55:00,13.861,13.952,13.804,13.872,1950000.0
2007-10-15 12:00:00,13.902,13.965,13.767,13.914,2600000.0
2007-10-15 12:05:00,13.899,13.953,13.806,13.878,1850000.0
2007-10-15 12:10:00,13.923,13.97,13.803,13.938,2200000.0
2007-10-15 12:15:00,13.883,13.976,13.791,13.839,2100000.0
2007-10-15 12:20:00,13.858,13.991,13.781,13.917,2350000.0
2007-10-15 12:25:00,13.936,13.955,13.786,13.938,2500000.0
2007-10-15 12:30:00,13.906,13.959,13.784,13.816,1950000.0
2007-10-15 12:35:00,13.937,13.955,13.779,13.876,2300000.0
2007-10-15 12:40:00,13.872,13.945,13.79,13.832,2050000.0
2007-10-15 12:45:00,13.909,13.966,13.79,13.824,2300000.0
2007-10-15 12:50:00,13.806,13.956,13.796,13.885,2200000.0
2007-10-15 12:55:00,13.799,14.001,13.799,13.882,1950000.0
2007-10-15 13:00:00,13.952,13.976,13.807,13.816,2050000.0
2007-10-15 13:05:00,13.81,13.959,13.79,13.799,2250000.0
2007-10-15 13:10:00,13.879,13.937,13.772,13.905,2250000.0
2007-10-15 13:15:00,13.851,13.945,13.782,13.913,2000000.0
2007-10-15 13:20:00,13.812,13.934,13.76,13.919,2050000.0
2007-10-15 13:25:00,13.891,13.937,13.773,13.883,2100000.0
2007-10-15 13:30:00,13.835,13.935,13.78,13.819,2250000.0
2007-10-15 13:35:00,13.879,13.962,13.786,13.921,2100000.0
2007-10-15 13:40:00,13.912,13.967,13.798,13.853,1900000.0
2007-10-15 13:45:00,13.858,13.973,13.747,13.893,1950000.0
2007-10-15 13:50:00,13.891,13.95,13.762,13.924,2250000.0
2007-10-15 13:55:00,13.872,13.961,13.806,13.961,1950000.0
2007-10-15 14:00:00,13.897,13.921,13.781,13.921,1750000.0
2007-10-15 14:05:00,13.94,13.949,13.785,13.86,2250000.0
2007-10-15 14:10:00,13.854,13.977,13.849,13.88,1900000.0
2007-10-15 14:15:00,13.827,13.972,13.792,13.944,2200000.0
2007-10-15 14:20:00,13.866,13.979,13.819,13.841,2100000.0
2007-10-15 14:25:00,13.862,14.037,13.83,13.862,2000000.0
2007-10-15 14:30:00,13.951,13.981,13.828,13.836,2050000.0
2007-10-15 14:35:00,13.921,14.006,13.797,13.958,2300000.0
2007-10-15 14:40:00,13.95,13.982,13.818,13.939,2250000.0
2007-10-15 14:45:00,13.927,13.968,13.794,13.809,2000000.0
2007-10-15 14:50:00,13.855,13.973,13.82,13.966,2150000.0
2007-10-15 14:55:00,13.917,13.949,13.805,13.932,2200000.0
2007-10-15 15:00:00,13.854,13.95,13.793,13.861,2250000.0
2007-10-15 15:05:00,13.826,13.961,13.826,13.841,2100000.0
2007-10-15 15:10:00,13.828,13.957,13.779,13.863,2100000.0
2007-10-15 15:15:00,13.836,13.983,13.809,13.809,2150000.0
2007-10-15 15:20:00,13.892,13.951,13.819,13.928,2200000.0
2007-10-15 15:25:00,13.95,13.973,13.817,13.854,2250000.0
2007-10-15 15:30:00,13.92,13.965,13.811,13.961,2300000.0
2007-10-15 15:35:00,13.924,13.999,13.805,13.95,2300000.0
2007-10-15 15:40:00,13.869,14.012,13.772,13.955,2050000.0
2007-10-15 15:45:00,13.883,13.961,13.807,13.954,1950000.0
2007-10-15 15:50:00,13.962,13.964,13.78,13.881,2350000.0
2007-10-15 15:55:00,13.794,13.948,13.794,13.862,2250000.0
2007-10-15 16:00:00,13.904,13.965,13.757,13.911,2500000.0
2007-10-15 16:05:00,13.926,13.964,13.786,13.945,2150000.0
2007-10-15 16:10:00,13.865,13.97,13.802,13.887,2100000.0
2007-10-15 16:15:00,13.841,14.028,13.813,13.986,2200000.0
2007-10-15 16:20:00,13.96,13.994,13.837,13.838,2150000.0
2007-10-15 16:25:00,13.922,13.971,13.797,13.851,2600000.0
2007-10-15 16:30:00,13.844,13.947,13.783,13.816,2400000.0
2007-10-15 16:35:00,13.866,13.983,13.786,13.907,2150000.0
2007-10-15 16:40:00,13.85,13.94,13.78,13.923,2250000.0
2007-10-15 16:45:00,13.862,13.949,13.789,13.79,2450000.0
2007-10-15 16:50:00,13.921,13.981,13.774,13.884,2250000.0
2007-10-15 16:55:00,13.891,13.931,13.778,13.792,2300000.0
2007-10-15 17:00:00,13.823,13.917,13.762,13.823,2000000.0
2007-10-15 17:05:00,13.857,13.875,13.713,13.743,2100000.0
2007-10-15 17:10:00,13.866,13.879,13.688,13.873,2500000.0
2007-10-15 17:15:00,13.757,13.909,13.698,13.772,2100000.0
2007-10-15 17:20:00,13.811,13.875,13.688,13.819,2100000.0
2007-10-15 17:25:00,13.818,13.864,13.697,13.849,2650000.0
2007-10-15 17:30:00,13.695,13.855,13.672,13.807,2250000.0
2007-10-15 17:35:00,13.779,13.846,13.66,13.711,2350000.0
2007-10-15 17:40:00,13.757,13.863,13.699,13.78,2350000.0
2007-10-15 17:45:00,13.744,13.843,13.664,13.804,2350000.0
2007-10-15 17:50:00,13.814,13.847,13.663,13.694,2200000.0
2007-10-15 17:55:00,13.792,13.841,13.651,13.786,2200000.0
2007-10-15 18:00:00,13.761,13.814,13.627,13.678,2200000.0
2007-10-15 18:05:00,13.764,13.812,13.643,13.744,2700000.0
2007-10-15 18:10:00,13.788,13.852,13.686,13.812,2200000.0
2007-10-15 18:15:00,13.838,13.865,13.693,13.826,2100000.0
2007-10-15 18:20:00,13.714,13.849,13.675,13.757,2150000.0
2007-10-15 18:25:00,13.752,13.826,13.702,13.726,2050000.0
2007-10-15 18:30:00,13.792,13.822,13.616,13.774,3400000.0
2007-10-15 18:35:00,13.722,13.83,13.699,13.78,2000000.0
2007-10-15 18:40:00,13.755,13.868,13.663,13.783,2150000.0
2007-10-15 18:45:00,13.702,13.815,13.642,13.798,2200000.0
2007-10-15 18:50:00,13.762,13.803,13.634,13.751,2300000.0
2007-10-15 18:55:00,13.68,13.804,13.643,13.749,2000000.0
2007-10-15 19:00:00,13.701,13.811,13.646,13.755,1950000.0
2007-10-15 19:05:00,13.677,13.792,13.644,13.648,1850000.0
2007-10-15 19:10:00,13.735,13.794,13.602,13.71,2350000.0
2007-10-15 19:15:00,13.706,13.794,13.626,13.698,1750000.0
2007-10-15 19:20:00,13.731,13.753,13.592,13.638,1800000.0
2007-10-15 19:25:00,13.727,13.752,13.574,13.62,2150000.0
2007-10-15 19:30:00,13.62,13.765,13.573,13.729,2100000.0
2007-10-15 19:35:00,13.743,13.743,13.559,13.695,1750000.0
2007-10-15 19:40:00,13.622,13.761,13.601,13.724,1550000.0
2007-10-15 19:45:00,13.707,13.758,13.583,13.7,1400000.0
2007-10-15 19:50:00,13.745,13.751,13.605,13.751,1950000.0
2007-10-15 19:55:00,13.664,13.768,13.55,13.614,2250000.0
2007-10-15 20:00:00,13.687,13.775,13.614,13.676,1800000.0
2007-10-15 20:05:00,13.658,13.785,13.619,13.768,1300000.0
2007-10-15 20:10:00,13.651,13.745,13.602,13.65,1350000.0
2007-10-15 20:15:00,13.619,13.746,13.598,13.694,1900000.0
2007-10-15 20:20:00,13.739,13.769,13.617,13.74,1700000.0
2007-10-15 20:25:00,13.699,13.744,13.608,13.667,1050000.0
2007-10-15 20:30:00,13.8,13.8,13.612,13.672,1850000.0
2007-10-15 20:35:00,13.674,13.801,13.63,13.76,1500000.0
2007-10-15 20:40:00,13.687,13.812,13.614,13.785,1050000.0
2007-10-15 20:45:00,13.767,13.786,13.624,13.649,2000000.0
2007-10-15 20:50:00,13.657,13.815,13.647,13.744,1150000.0
2007-10-15 20:55:00,13.692,13.774,13.624,13.641,1750000.0
2007-10-15 21:00:00,13.7,13.77,13.604,13.734,1300000.0
2007-10-15 21:05:00,13.745,13.797,13.651,13.672,750000.0
2007-10-15 21:10:00,13.648,13.803,13.648,13.675,1100000.0
2007-10-15 21:15:00,13.797,13.797,13.72,13.795,350000.0
2007-10-15 21:20:00,13.659,13.805,13.622,13.673,2150000.0
2007-10-15 21:25:00,13.791,13.811,13.658,13.71,1800000.0
2007-10-15 21:30:00,13.745,13.821,13.679,13.784,1200000.0
2007-10-15 21:35:00,13.74,13.779,13.626,13.629,1600000.0
2007-10-15 21:40:00,13.582,13.777,13.555,13.576,1350000.0
2007-10-15 21:45:00,13.751,13.76,13.615,13.65,1150000.0
2007-10-15 21:50:00,13.65,13.752,13.6,13.685,1700000.0
2007-10-15 21:55:00,13.597,13.77,13.556,13.77,1750000.0
2007-10-15 22:00:00,13.655,13.795,13.621,13.772,1600000.0
2007-10-15 22:05:00,13.711,13.785,13.644,13.743,1950000.0
2007-10-15 22:10:00,13.77,13.794,13.64,13.794,600000.0
2007-10-15 22:15:00,13.709,13.76,13.587,13.638,1000000.0
2007-10-15 22:20:00,13.776,13.776,13.641,13.678,650000.0
2007-10-15 22:25:00,13.752,13.752,13.749,13.749,100000.0
2007-10-15 22:30:00,13.769,13.815,13.631,13.698,950000.0
2007-10-15 22:35:00,13.758,13.797,13.625,13.788,850000.0
2007-10-15 22:40:00,13.626,13.83,13.626,13.709,1300000.0
2007-10-15 22:45:00,13.708,13.794,13.64,13.755,1600000.0
2007-10-15 22:50:00,13.686,13.793,13.646,13.745,1400000.0
2007-10-15 22:55:00,13.783,13.783,13.675,13.7,900000.0
2007-10-15 23:00:00,13.699,13.815,13.596,13.766,1550000.0
2007-10-15 23:05:00,13.733,13.755,13.645,13.703,700000.0
2007-10-15 23:10:00,13.783,13.783,13.644,13.75,800000.0
2007-10-15 23:15:00,13.699,13.735,13.666,13.666,200000.0
2007-10-15 23:20:00,13.762,13.762,13.66,13.66,150000.0
2007-10-15 23:25:00,13.699,13.754,13.628,13.72,850000.0
2007-10-15 23:30:00,13.674,13.821,13.674,13.695,900000.0
2007-10-15 23:35:00,13.721,13.759,13.654,13.729,300000.0
2007-10-15 23:40:00,13.674,13.768,13.648,13.729,950000.0
2007-10-15 23:45:00,13.763,13.763,13.628,13.762,200000.0
2007-10-15 23:50:00,13.678,13.776,13.666,13.676,500000.0
2007-10-15 23:55:00,13.758,13.758,13.63,13.708,350000.0
2007-10-16 00:00:00,13.644,13.789,13.601,13.691,1500000.0
2007-10-16 00:05:00,13.67,13.769,13.642,13.729,1300000.0
2007-10-16 00:10:00,13.774,13.774,13.631,13.652,1150000.0
2007-10-16 00:15:00,13.785,13.785,13.653,13.667,900000.0
2007-10-16 00:20:00,13.688,13.774,13.633,13.697,850000.0
2007-10-16 00:25:00,13.659,13.777,13.642,13.774,1000000.0
2007-10-16 00:30:00,13.663,13.803,13.663,13.728,1400000.0
2007-10-16 00:35:00,13.756,13.756,13.623,13.623,150000.0
2007-10-16 00:40:00,13.769,13.777,13.595,13.691,1950000.0
2007-10-16 00:45:00,13.659,13.766,13.659,13.766,250000.0
2007-10-16 00:50:00,13.719,13.78,13.621,13.759,1650000.0
2007-10-16 00:55:00,13.7,13.789,13.636,13.742,1450000.0
2007-10-16 01:00:00,13.742,13.781,13.643,13.771,1850000.0
2007-10-16 01:05:00,13.742,13.795,13.629,13.74,2100000.0
2007-10-16 01:10:00,13.756,13.774,13.625,13.683,1000000.0
2007-10-16 01:15:00,13.697,13.777,13.639,13.745,800000.0
2007-10-16 01:20:00,13.633,13.793,13.618,13.76,1200000.0
2007-10-16 01:25:00,13.712,13.76,13.629,13.642,1100000.0
2007-10-16 01:30:00,13.748,13.789,13.684,13.738,450000.0
2007-10-16 01:35:00,13.781,13.839,13.638,13.759,1050000.0
2007-10-16 01:40:00,13.697,13.831,13.692,13.735,1100000.0
2007-10-16 01:45:00,13.752,13.785,13.645,13.73,1250000.0
2007-10-16 01:50:00,13.754,13.802,13.654,13.802,1450000.0
2007-10-16 01:55:00,13.64,13.77,13.607,13.728,650000.0
2007-10-16 02:00:00,13.774,13.774,13.64,13.677,900000.0
2007-10-16 02:05:00,13.772,13.772,13.629,13.629,950000.0
2007-10-16 02:10:00,13.657,13.77,13.615,13.659,2100000.0
2007-10-16 02:15:00,13.736,13.753,13.621,13.67,900000.0
2007-10-16 02:20:00,13.651,13.764,13.61,13.652,1500000.0
2007-10-16 02:25:00,13.666,13.744,13.609,13.695,1200000.0
2007-10-16 02:30:00,13.736,13.758,13.593,13.593,850000.0
2007-10-16 02:35:00,13.709,13.714,13.604,13.604,650000.0
2007-10-16 02:40:00,13.641,13.74,13.601,13.735,1050000.0
2007-10-16 02:45:00,13.702,13.74,13.634,13.713,1250000.0
2007-10-16 02:50:00,13.73,13.775,13.63,13.721,1400000.0
2007-10-16 02:55:00,13.731,13.731,13.524,13.7,1050000.0
2007-10-16 03:00:00,13.711,13.733,13.548,13.6,1500000.0
2007-10-16 03:05:00,13.692,13.715,13.558,13.684,1700000.0
2007-10-16 03:10:00,13.583,13.719,13.553,13.611,600000.0
2007-10-16 03:15:00,13.61,13.732,13.579,13.651,1250000.0
2007-10-16 03:20:00,13.695,13.729,13.595,13.729,950000.0
2007-10-16 03:25:00,13.586,13.735,13.586,13.716,800000.0
2007-10-16 03:30:00,13.689,13.735,13.584,13.735,800000.0
2007-10-16 03:35:00,13.697,13.738,13.632,13.723,1250000.0
2007-10-16 03:40:00,13.656,13.759,13.618,13.713,950000.0
2007-10-16 03:45:00,13.659,13.74,13.615,13.615,1200000.0
2007-10-16 03:50:00,13.72,13.745,13.583,13.649,1050000.0
2007-10-16 03:55:00,13.69,13.736,13.596,13.718,550000.0
2007-10-16 04:00:00,13.742,13.757,13.64,13.736,500000.0
2007-10-16 04:05:00,13.743,13.743,13.596,13.729,650000.0
2007-10-16 04:10:00,13.677,13.72,13.609,13.619,300000.0
2007-10-16 04:15:00,13.646,13.734,13.602,13.612,600000.0
2007-10-16 04:20:00,13.595,13.737,13.595,13.683,700000.0
2007-10-16 04:25:00,13.621,13.69,13.621,13.643,200000.0
2007-10-16 04:30:00,13.663,13.735,13.626,13.711,500000.0
2007-10-16 04:35:00,13.719,13.736,13.603,13.685,1000000.0
2007-10-16 04:40:00,13.632,13.694,13.594,13.61,450000.0
2007-10-16 04:45:00,13.647,13.759,13.597,13.598,1450000.0
2007-10-16 04:50:00,13.67,13.749,13.572,13.729,1450000.0
2007-10-16 04:55:00,13.712,13.765,13.62,13.629,1900000.0
2007-10-16 05:00:00,13.723,13.763,13.661,13.661,250000.0
2007-10-16 05:05:00,13.696,13.763,13.617,13.76,800000.0
2007-10-16 05:10:00,13.664,13.769,13.632,13.719,1500000.0
2007-10-16 05:15:00,13.723,13.788,13.615,13.718,1350000.0
2007-10-16 05:20:00,13.668,13.785,13.655,13.72,1050000.0
2007-10-16 05:25:00,13.663,13.776,13.638,13.737,800000.0
2007-10-16 05:30:00,13.675,13.782,13.648,13.658,1200000.0
2007-10-16 05:35:00,13.676,13.819,13.627,13.783,950000.0
2007-10-16 05:40:00,13.631,13.756,13.625,13.715,1000000.0
2007-10-16 05:45:00,13.77,13.781,13.646,13.698,1250000.0
2007-10-16 05:50:00,13.751,13.783,13.64,13.64,1150000.0
2007-10-16 05:55:00,13.697,13.791,13.628,13.716,850000.0
2007-10-16 06:00:00,13.724,13.789,13.659,13.754,450000.0
2007-10-16 06:05:00,13.676,13.726,13.624,13.624,400000.0
2007-10-16 06:10:00,13.699,13.742,13.626,13.742,1350000.0
2007-10-16 06:15:00,13.678,13.777,13.641,13.692,1000000.0
2007-10-16 06:20:00,13.658,13.78,13.621,13.695,1300000.0
2007-10-16 06:25:00,13.702,13.775,13.633,13.729,1000000.0
2007-10-16 06:30:00,13.785,13.811,13.593,13.772,2500000.0
2007-10-16 06:35:00,13.809,13.809,13.627,13.686,1500000.0
2007-10-16 06:40:00,13.624,13.804,13.605,13.745,1300000.0
2007-10-16 06:45:00,13.719,13.846,13.661,13.78,2100000.0
2007-10-16 06:50:00,13.793,13.824,13.717,13.717,850000.0
2007-10-16 06:55:00,13.724,13.803,13.649,13.796,1300000.0
2007-10-16 07:00:00,13.828,13.834,13.668,13.781,1600000.0
2007-10-16 07:05:00,13.823,13.823,13.658,13.732,2200000.0
2007-10-16 07:10:00,13.779,13.818,13.667,13.724,1500000.0
2007-10-16 07:15:00,13.828,13.866,13.67,13.752,1500000.0
2007-10-16 07:20:00,13.689,13.829,13.658,13.788,1250000.0
2007-10-16 07:25:00,13.758,13.795,13.661,13.687,950000.0
2007-10-16 07:30:00,13.751,13.848,13.668,13.801,1450000.0
2007-10-16 07:35:00,13.761,13.867,13.695,13.737,1350000.0
2007-10-16 07:40:00,13.832,13.867,13.701,13.701,1150000.0
2007-10-16 07:45:00,13.729,13.82,13.666,13.791,2000000.0
2007-10-16 07:50:00,13.767,13.872,13.639,13.735,1850000.0
2007-10-16 07:55:00,13.793,13.836,13.677,13.813,2050000.0
2007-10-16 08:00:00,13.791,13.875,13.682,13.814,1700000.0
2007-10-16 08:05:00,13.79,13.839,13.66,13.744,1650000.0
2007-10-16 08:10:00,13.788,13.849,13.65,13.706,2050000.0
2007-10-16 08:15:00,13.786,13.848,13.66,13.698,2300000.0
2007-10-16 08:20:00,13.761,13.833,13.713,13.726,950000.0
2007-10-16 08:25:00,13.774,13.878,13.686,13.726,1950000.0
2007-10-16 08:30:00,13.733,13.885,13.697,13.862,1950000.0
2007-10-16 08:35:00,13.775,13.875,13.688,13.736,2150000.0
2007-10-16 08:40:00,13.777,13.931,13.737,13.8,2350000.0
2007-10-16 08:45:00,13.856,13.904,13.727,13.892,2300000.0
2007-10-16 08:50:00,13.824,13.916,13.745,13.888,2100000.0
2007-10-16 08:55:00,13.871,13.931,13.775,13.864,2200000.0
2007-10-16 09:00:00,13.826,13.935,13.76,13.851,2200000.0
2007-10-16 09:05:00,13.894,13.977,13.792,13.905,2150000.0
2007-10-16 09:10:00,13.863,13.954,13.768,13.929,1950000.0
2007-10-16 09:15:00,13.898,13.957,13.762,13.866,2150000.0
2007-10-16 09:20:00,13.876,13.916,13.747,13.878,2300000.0
2007-10-16 09:25:00,13.828,13.902,13.747,13.847,2000000.0
2007-10-16 09:30:00,13.829,13.936,13.664,13.703,2000000.0
2007-10-16 09:35:00,13.742,13.848,13.673,13.808,2350000.0
2007-10-16 09:40:00,13.687,13.802,13.607,13.688,2400000.0
2007-10-16 09:45:00,13.727,13.807,13.639,13.64,2100000.0
2007-10-16 09:50:00,13.693,13.742,13.595,13.674,1850000.0
2007-10-16 09:55:00,13.771,13.771,13.621,13.76,2100000.0
2007-10-16 10:00:00,13.758,13.81,13.632,13.8,2200000.0
2007-10-16 10:05:00,13.691,13.817,13.653,13.79,2400000.0
2007-10-16 10:10:00,13.724,13.823,13.677,13.814,2100000.0
2007-10-16 10:15:00,13.81,13.81,13.643,13.802,1950000.0
2007-10-16 10:20:00,13.702,13.813,13.651,13.803,2250000.0
2007-10-16 10:25:00,13.832,13.857,13.655,13.8,2400000.0
2007-10-16 10:30:00,13.789,13.851,13.666,13.779,2100000.0
2007-10-16 10:35:00,13.701,13.861,13.683,13.687,2200000.0
2007-10-16 10:40:00,13.701,13.84,13.61,13.669,1950000.0
2007-10-16 10:45:00,13.794,13.819,13.623,13.765,1950000.0
2007-10-16 10:50:00,13.72,13.829,13.631,13.694,2350000.0
2007-10-16 10:55:00,13.745,13.811,13.635,13.648,2400000.0
2007-10-16 11:00:00,13.711,13.81,13.623,13.737,2400000.0
2007-10-16 11:05:00,13.768,13.792,13.589,13.732,2350000.0
2007-10-16 11:10:00,13.605,13.784,13.605,13.78,2000000.0
2007-10-16 11:15:00,13.628,13.802,13.618,13.77,2000000.0
2007-10-16 11:20:00,13.752,13.764,13.586,13.677,2300000.0
2007-10-16 11:25:00,13.588,13.724,13.563,13.589,2150000.0
2007-10-16 11:30:00,13.634,13.718,13.536,13.654,2300000.0
2007-10-16 11:35:00,13.663,13.696,13.489,13.545,2150000.0
2007-10-16 11:40:00,13.556,13.629,13.474,13.581,2200000.0
2007-10-16 11:45:00,13.535,13.632,13.486,13.572,2250000.0
2007-10-16 11:50:00,13.578,13.686,13.493,13.595,2250000.0
2007-10-16 11:55:00,13.595,13.715,13.504,13.538,1950000.0
2007-10-16 12:00:00,13.624,13.656,13.525,13.641,2600000.0
2007-10-16 12:05:00,13.623,13.66,13.523,13.582,1850000.0
2007-10-16 12:10:00,13.633,13.709,13.54,13.673,2200000.0
2007-10-16 12:15:00,13.585,13.663,13.501,13.532,2100000.0
2007-10-16 12:20:00,13.563,13.688,13.469,13.634,2350000.0
2007-10-16 12:25:00,13.678,13.69,13.502,13.677,2500000.0
2007-10-16 12:30:00,13.647,13.684,13.493,13.536,1950000.0
2007-10-16 12:35:00,13.672,13.678,13.468,13.626,2300000.0
2007-10-16 12:40:00,13.578,13.667,13.505,13.528,2300000.0
2007-10-16 12:45:00,13.584,13.655,13.497,13.549,2300000.0
2007-10-16 12:50:00,13.553,13.668,13.481,13.551,2200000.0
2007-10-16 12:55:00,13.508,13.668,13.487,13.553,1950000.0
2007-10-16 13:00:00,13.607,13.656,13.482,13.526,2050000.0
2007-10-16 13:05:00,13.546,13.673,13.501,13.526,2250000.0
2007-10-16 13:10:00,13.604,13.681,13.508,13.636,2250000.0
2007-10-16 13:15:00,13.568,13.647,13.509,13.607,1500000.0
2007-10-16 13:20:00,13.558,13.683,13.525,13.658,1300000.0
2007-10-16 13:25:00,13.62,13.664,13.492,13.608,2100000.0
2007-10-16 13:30:00,13.548,13.668,13.505,13.531,2250000.0
2007-10-16 13:35:00,13.617,13.684,13.524,13.664,2100000.0
2007-10-16 13:40:00,13.669,13.703,13.539,13.608,1900000.0
2007-10-16 13:45:00,13.577,13.69,13.493,13.649,1950000.0
2007-10-16 13:50:00,13.605,13.682,13.538,13.66,2250000.0
2007-10-16 13:55:00,13.594,13.666,13.488,13.627,1950000.0
2007-10-16 14:00:00,13.593,13.619,13.479,13.605,1750000.0
2007-10-16 14:05:00,13.606,13.606,13.406,13.488,2250000.0
2007-10-16 14:10:00,13.438,13.575,13.43,13.481,1900000.0
2007-10-16 14:15:00,13.45,13.595,13.42,13.58,2200000.0
2007-10-16 14:20:00,13.495,13.627,13.466,13.513,2100000.0
2007-10-16 14:25:00,13.485,13.649,13.485,13.521,2000000.0
2007-10-16 14:30:00,13.563,13.675,13.496,13.528,2050000.0
2007-10-16 14:35:00,13.648,13.689,13.513,13.647,2300000.0
2007-10-16 14:40:00,13.685,13.685,13.516,13.645,2250000.0
2007-10-16 14:45:00,13.635,13.697,13.522,13.522,2000000.0
2007-10-16 14:50:00,13.544,13.683,13.475,13.683,2150000.0
2007-10-16 14:55:00,13.648,13.718,13.534,13.705,2450000.0
2007-10-16 15:00:00,13.621,13.804,13.575,13.719,2250000.0
2007-10-16 15:05:00,13.669,13.795,13.626,13.652,2100000.0
2007-10-16 15:10:00,13.688,13.782,13.615,13.655,2100000.0
2007-10-16 15:15:00,13.668,13.788,13.612,13.635,2150000.0
2007-10-16 15:20:00,13.676,13.781,13.62,13.764,2200000.0
2007-10-16 15:25:00,13.769,13.778,13.604,13.699,2250000.0
2007-10-16 15:30:00,13.729,13.796,13.587,13.75,2300000.0
2007-10-16 15:35:00,13.71,13.779,13.59,13.718,2300000.0
2007-10-16 15:40:00,13.63,13.743,13.542,13.695,2050000.0
2007-10-16 15:45:00,13.632,13.706,13.565,13.693,1950000.0
2007-10-16 15:50:00,13.693,13.693,13.501,13.609,2350000.0
2007-10-16 15:55:00,13.501,13.684,13.501,13.611,2250000.0
2007-10-16 16:00:00,13.66,13.669,13.488,13.569,2500000.0
2007-10-16 16:05:00,13.579,13.638,13.484,13.626,2150000.0
2007-10-16 16:10:00,13.567,13.63,13.466,13.552,2100000.0
2007-10-16 16:15:00,13.507,13.628,13.476,13.613,2200000.0
2007-10-16 16:20:00,13.62,13.647,13.462,13.474,2150000.0
2007-10-16 16:25:00,13.56,13.632,13.394,13.481,2600000.0
2007-10-16 16:30:00,13.477,13.624,13.442,13.489,2400000.0
2007-10-16 16:35:00,13.521,13.627,13.449,13.594,2150000.0
2007-10-16 16:40:00,13.541,13.611,13.473,13.563,2250000.0
2007-10-16 16:45:00,13.515,13.623,13.436,13.475,2450000.0
2007-10-16 16:50:00,13.599,13.62,13.451,13.553,2250000.0
2007-10-16 16:55:00,13.592,13.605,13.449,13.516,2300000.0
2007-10-16 17:00:00,13.573,13.597,13.424,13.537,1850000.0
2007-10-16 17:05:00,13.588,13.588,13.432,13.47,2100000.0
2007-10-16 17:10:00,13.572,13.613,13.461,13.583,2500000.0
2007-10-16 17:15:00,13.47,13.625,13.413,13.525,2100000.0
2007-10-16 17:20:00,13.531,13.621,13.449,13.603,2100000.0
2007-10-16 17:25:00,13.595,13.65,13.461,13.608,2650000.0
2007-10-16 17:30:00,13.517,13.66,13.496,13.595,2250000.0
2007-10-16 17:35:00,13.552,13.619,13.478,13.526,2450000.0
2007-10-16 17:40:00,13.527,13.689,13.494,13.634,2350000.0
2007-10-16 17:45:00,13.585,13.676,13.484,13.605,2350000.0
2007-10-16 17:50:00,13.615,13.644,13.454,13.517,2200000.0
2007-10-16 17:55:00,13.498,13.639,13.488,13.611,2050000.0
2007-10-16 18:00:00,13.587,13.651,13.441,13.468,2200000.0
2007-10-16 18:05:00,13.563,13.629,13.455,13.526,2700000.0
2007-10-16 18:10:00,13.581,13.627,13.46,13.572,2200000.0
2007-10-16 18:15:00,13.599,13.603,13.43,13.551,2200000.0
2007-10-16 18:20:00,13.492,13.592,13.427,13.474,2100000.0
2007-10-16 18:25:00,13.49,13.569,13.445,13.496,2050000.0
2007-10-16 18:30:00,13.556,13.584,13.409,13.517,3400000.0
2007-10-16 18:35:00,13.474,13.565,13.406,13.497,2000000.0
2007-10-16 18:40:00,13.519,13.573,13.396,13.535,2150000.0
2007-10-16 18:45:00,13.423,13.629,13.395,13.523,2300000.0
2007-10-16 18:50:00,13.481,13.557,13.419,13.548,2050000.0
2007-10-16 18:55:00,13.454,13.581,13.426,13.541,2000000.0
2007-10-16 19:00:00,13.526,13.612,13.463,13.531,1950000.0
2007-10-16 19:05:00,13.483,13.66,13.457,13.482,1850000.0
2007-10-16 19:10:00,13.549,13.611,13.421,13.541,2350000.0
2007-10-16 19:15:00,13.52,13.561,13.36,13.518,1750000.0
2007-10-16 19:20:00,13.512,13.578,13.399,13.525,1900000.0
2007-10-16 19:25:00,13.528,13.543,13.393,13.465,2050000.0
2007-10-16 19:30:00,13.443,13.568,13.398,13.528,2100000.0
2007-10-16 19:35:00,13.549,13.613,13.407,13.463,2150000.0
2007-10-16 19:40:00,13.44,13.584,13.407,13.499,2250000.0
2007-10-16 19:45:00,13.506,13.559,13.381,13.451,2050000.0
2007-10-16 19:50:00,13.536,13.538,13.401,13.528,1450000.0
2007-10-16 19:55:00,13.461,13.558,13.357,13.41,1850000.0
2007-10-16 20:00:00,13.472,13.567,13.427,13.446,1000000.0
2007-10-16 20:05:00,13.429,13.554,13.392,13.539,1300000.0
2007-10-16 20:10:00,13.455,13.562,13.391,13.46,1750000.0
2007-10-16 20:15:00,13.542,13.58,13.426,13.487,1800000.0
2007-10-16 20:20:00,13.536,13.56,13.424,13.536,2000000.0
2007-10-16 20:25:00,13.489,13.547,13.419,13.428,1200000.0
2007-10-16 20:30:00,13.548,13.555,13.415,13.443,1800000.0
2007-10-16 20:35:00,13.446,13.562,13.405,13.517,1600000.0
2007-10-16 20:40:00,13.475,13.601,13.393,13.482,1750000.0
2007-10-16 20:45:00,13.539,13.55,13.381,13.408,1250000.0
2007-10-16 20:50:00,13.428,13.533,13.375,13.489,700000.0
2007-10-16 20:55:00,13.475,13.559,13.445,13.449,500000.0
2007-10-16 21:00:00,13.502,13.566,13.428,13.566,1300000.0
2007-10-16 21:05:00,13.533,13.578,13.418,13.539,1600000.0
2007-10-16 21:10:00,13.535,13.54,13.424,13.424,750000.0
2007-10-16 21:15:00,13.432,13.552,13.422,13.439,400000.0
2007-10-16 21:20:00,13.409,13.55,13.409,13.538,1600000.0
2007-10-16 21:25:00,13.566,13.566,13.426,13.426,750000.0
2007-10-16 21:30:00,13.506,13.559,13.428,13.448,550000.0
2007-10-16 21:35:00,13.532,13.58,13.423,13.443,1600000.0
2007-10-16 21:40:00,13.453,13.58,13.453,13.528,300000.0
2007-10-16 21:45:00,13.497,13.577,13.408,13.475,500000.0
2007-10-16 21:50:00,13.562,13.587,13.421,13.524,1150000.0
2007-10-16 21:55:00,13.587,13.587,13.433,13.572,1050000.0
2007-10-16 22:00:00,13.483,13.61,13.443,13.58,1150000.0
2007-10-16 22:05:00,13.528,13.581,13.458,13.552,1100000.0
2007-10-16 22:10:00,13.549,13.59,13.475,13.552,850000.0
2007-10-16 22:15:00,13.592,13.592,13.448,13.541,450000.0
2007-10-16 22:20:00,13.581,13.581,13.472,13.472,200000.0
2007-10-16 22:25:00,13.539,13.569,13.455,13.554,900000.0
2007-10-16 22:30:00,13.57,13.59,13.434,13.58,1200000.0
2007-10-16 22:35:00,13.551,13.639,13.437,13.486,1650000.0
2007-10-16 22:40:00,13.426,13.624,13.425,13.487,1450000.0
2007-10-16 22:45:00,13.521,13.636,13.446,13.56,1200000.0
2007-10-16 22:50:00,13.556,13.602,13.455,13.5,450000.0
2007-10-16 22:55:00,13.594,13.594,13.475,13.499,700000.0
2007-10-16 23:00:00,13.488,13.6,13.488,13.545,850000.0
2007-10-16 23:05:00,13.548,13.596,13.477,13.596,400000.0
2007-10-16 23:10:00,13.587,13.611,13.439,13.541,1750000.0
2007-10-16 23:15:00,13.528,13.573,13.497,13.497,200000.0
2007-10-16 23:20:00,13.572,13.572,13.47,13.47,150000.0
2007-10-16 23:30:00,13.484,13.58,13.468,13.536,1200000.0
2007-10-16 23:35:00,13.523,13.578,13.451,13.453,700000.0
2007-10-16 23:40:00,13.504,13.559,13.478,13.525,400000.0
2007-10-16 23:50:00,13.508,13.585,13.496,13.508,350000.0
2007-10-16 23:55:00,13.556,13.576,13.483,13.541,250000.0
2007-10-17 00:00:00,13.474,13.594,13.425,13.467,1750000.0
2007-10-17 00:05:00,13.474,13.55,13.433,13.549,800000.0
2007-10-17 00:10:00,13.615,13.667,13.468,13.468,1150000.0
2007-10-17 00:15:00,13.604,13.604,13.485,13.596,500000.0
2007-10-17 00:20:00,13.508,13.596,13.434,13.534,1300000.0
2007-10-17 00:25:00,13.555,13.614,13.474,13.483,1400000.0
2007-10-17 00:30:00,13.501,13.643,13.466,13.586,2100000.0
2007-10-17 00:35:00,13.589,13.622,13.455,13.595,1350000.0
2007-10-17 00:40:00,13.609,13.625,13.461,13.525,1800000.0
2007-10-17 00:45:00,13.493,13.608,13.456,13.492,1900000.0
2007-10-17 00:50:00,13.559,13.608,13.455,13.595,1650000.0
2007-10-17 00:55:00,13.534,13.576,13.473,13.473,350000.0
2007-10-17 01:00:00,13.574,13.603,13.465,13.598,1600000.0
2007-10-17 01:05:00,13.557,13.611,13.487,13.561,1000000.0
2007-10-17 01:10:00,13.581,13.608,13.458,13.582,1700000.0
2007-10-17 01:15:00,13.609,13.629,13.495,13.6,1200000.0
2007-10-17 01:20:00,13.463,13.6,13.448,13.483,800000.0
2007-10-17 01:25:00,13.551,13.609,13.47,13.573,1150000.0
2007-10-17 01:30:00,13.559,13.607,13.471,13.568,800000.0
2007-10-17 01:35:00,13.609,13.612,13.488,13.491,1450000.0
2007-10-17 01:40:00,13.493,13.604,13.486,13.604,650000.0
2007-10-17 01:45:00,13.535,13.594,13.463,13.562,500000.0
2007-10-17 01:50:00,13.584,13.616,13.468,13.616,1050000.0
2007-10-17 01:55:00,13.479,13.629,13.475,13.592,1300000.0
2007-10-17 02:00:00,13.515,13.625,13.515,13.522,500000.0
2007-10-17 02:05:00,13.53,13.671,13.53,13.633,300000.0
2007-10-17 02:10:00,13.51,13.624,13.498,13.534,400000.0
2007-10-17 02:15:00,13.604,13.615,13.455,13.606,1800000.0
2007-10-17 02:20:00,13.529,13.627,13.467,13.511,1450000.0
2007-10-17 02:25:00,13.514,13.595,13.451,13.548,1350000.0
2007-10-17 02:30:00,13.488,13.596,13.462,13.475,1300000.0
2007-10-17 02:35:00,13.583,13.619,13.467,13.53,1600000.0
2007-10-17 02:40:00,13.546,13.655,13.51,13.609,1350000.0
2007-10-17 02:45:00,13.623,13.646,13.538,13.548,900000.0
2007-10-17 02:50:00,13.515,13.656,13.515,13.625,1650000.0
2007-10-17 02:55:00,13.636,13.669,13.463,13.54,900000.0
2007-10-17 03:00:00,13.604,13.683,13.491,13.657,1700000.0
2007-10-17 03:05:00,13.583,13.677,13.507,13.644,1700000.0
2007-10-17 03:10:00,13.596,13.666,13.522,13.662,1150000.0
2007-10-17 03:15:00,13.623,13.666,13.508,13.581,2050000.0
2007-10-17 03:20:00,13.675,13.688,13.538,13.6,1550000.0
2007-10-17 03:25:00,13.658,13.697,13.543,13.659,1600000.0
2007-10-17 03:30:00,13.627,13.672,13.538,13.672,1250000.0
2007-10-17 03:35:00,13.586,13.673,13.496,13.619,1250000.0
2007-10-17 03:40:00,13.56,13.65,13.494,13.634,1500000.0
2007-10-17 03:45:00,13.573,13.637,13.522,13.624,800000.0
2007-10-17 03:50:00,13.626,13.652,13.518,13.586,1150000.0
2007-10-17 03:55:00,13.548,13.66,13.517,13.565,500000.0
2007-10-17 04:00:00,13.62,13.662,13.553,13.555,500000.0
2007-10-17 04:05:00,13.648,13.671,13.463,13.667,1200000.0
2007-10-17 04:10:00,13.617,13.662,13.549,13.56,700000.0
2007-10-17 04:20:00,13.671,13.671,13.557,13.557,400000.0
2007-10-17 04:25:00,13.611,13.675,13.569,13.569,550000.0
2007-10-17 04:30:00,13.672,13.682,13.505,13.668,950000.0
2007-10-17 04:35:00,13.68,13.68,13.538,13.619,900000.0
2007-10-17 04:40:00,13.566,13.643,13.523,13.607,950000.0
2007-10-17 04:45:00,13.606,13.623,13.533,13.533,450000.0
2007-10-17 04:50:00,13.682,13.682,13.58,13.58,150000.0
2007-10-17 04:55:00,13.572,13.635,13.535,13.535,500000.0
2007-10-17 05:00:00,13.615,13.615,13.543,13.598,150000.0
2007-10-17 05:05:00,13.679,13.719,13.578,13.716,800000.0
2007-10-17 05:10:00,13.617,13.762,13.597,13.656,1250000.0
2007-10-17 05:15:00,13.719,13.727,13.586,13.689,1150000.0
2007-10-17 05:20:00,13.65,13.748,13.623,13.688,1200000.0
2007-10-17 05:25:00,13.634,13.72,13.549,13.587,1150000.0
2007-10-17 05:30:00,13.642,13.735,13.577,13.632,750000.0
2007-10-17 05:35:00,13.716,13.731,13.603,13.613,750000.0
2007-10-17 05:40:00,13.554,13.714,13.554,13.641,1100000.0
2007-10-17 05:45:00,13.635,13.692,13.518,13.617,1400000.0
2007-10-17 05:50:00,13.569,13.734,13.569,13.63,700000.0
2007-10-17 05:55:00,13.557,13.688,13.514,13.618,1300000.0
2007-10-17 06:00:00,13.618,13.727,13.515,13.626,2250000.0
2007-10-17 06:05:00,13.575,13.702,13.519,13.534,1700000.0
2007-10-17 06:10:00,13.6,13.677,13.533,13.652,1900000.0
2007-10-17 06:15:00,13.572,13.683,13.533,13.565,1150000.0
2007-10-17 06:20:00,13.589,13.669,13.498,13.596,1150000.0
2007-10-17 06:25:00,13.554,13.671,13.505,13.609,1100000.0
2007-10-17 06:30:00,13.623,13.689,13.439,13.575,3100000.0
2007-10-17 06:35:00,13.62,13.621,13.42,13.551,2150000.0
2007-10-17 06:40:00,13.438,13.577,13.423,13.508,1750000.0
2007-10-17 06:45:00,13.479,13.577,13.389,13.546,2100000.0
2007-10-17 06:50:00,13.548,13.581,13.44,13.514,1900000.0
2007-10-17 06:55:00,13.452,13.581,13.411,13.528,2000000.0
2007-10-17 07:00:00,13.564,13.585,13.429,13.45,1600000.0
2007-10-17 07:05:00,13.566,13.625,13.419,13.518,1950000.0
2007-10-17 07:10:00,13.533,13.598,13.408,13.492,1650000.0
2007-10-17 07:15:00,13.509,13.575,13.425,13.522,1250000.0
2007-10-17 07:20:00,13.446,13.588,13.423,13.449,1800000.0
2007-10-17 07:25:00,13.522,13.595,13.43,13.43,1950000.0
2007-10-17 07:30:00,13.501,13.588,13.388,13.429,1450000.0
2007-10-17 07:35:00,13.529,13.616,13.395,13.525,1250000.0
2007-10-17 07:40:00,13.526,13.557,13.39,13.528,1400000.0
2007-10-17 07:45:00,13.426,13.525,13.361,13.516,2100000.0
2007-10-17 07:50:00,13.425,13.515,13.34,13.448,2200000.0
2007-10-17 07:55:00,13.46,13.502,13.309,13.451,2150000.0
2007-10-17 08:00:00,13.491,13.537,13.364,13.497,2350000.0
2007-10-17 08:05:00,13.462,13.538,13.347,13.406,1850000.0
2007-10-17 08:10:00,13.495,13.535,13.334,13.428,2050000.0
2007-10-17 08:15:00,13.459,13.518,13.35,13.388,2300000.0
2007-10-17 08:20:00,13.456,13.549,13.408,13.53,1350000.0
2007-10-17 08:25:00,13.481,13.504,13.361,13.378,1600000.0
2007-10-17 08:30:00,13.383,13.533,13.361,13.501,1950000.0
2007-10-17 08:35:00,13.442,13.561,13.363,13.432,2150000.0
2007-10-17 08:40:00,13.426,13.553,13.327,13.464,2300000.0
2007-10-17 08:45:00,13.501,13.533,13.391,13.527,2000000.0
2007-10-17 08:50:00,13.478,13.592,13.418,13.536,2100000.0
2007-10-17 08:55:00,13.529,13.59,13.433,13.506,2050000.0
2007-10-17 09:00:00,13.474,13.58,13.405,13.459,2000000.0
2007-10-17 09:05:00,13.513,13.581,13.399,13.528,2150000.0
2007-10-17 09:10:00,13.489,13.556,13.426,13.534,1600000.0
2007-10-17 09:15:00,13.516,13.537,13.367,13.49,2150000.0
2007-10-17 09:20:00,13.514,13.569,13.379,13.537,2300000.0
2007-10-17 09:25:00,13.475,13.53,13.35,13.489,1650000.0
2007-10-17 09:30:00,13.501,13.543,13.388,13.418,2000000.0
2007-10-17 09:35:00,13.503,13.567,13.375,13.493,2350000.0
2007-10-17 09:40:00,13.418,13.559,13.373,13.46,2400000.0
2007-10-17 09:45:00,13.462,13.581,13.402,13.407,2100000.0
2007-10-17 09:50:00,13.481,13.533,13.371,13.439,1850000.0
2007-10-17 09:55:00,13.537,13.537,13.376,13.535,2100000.0
2007-10-17 10:00:00,13.524,13.532,13.383,13.519,1750000.0
2007-10-17 10:05:00,13.44,13.58,13.393,13.506,2400000.0
2007-10-17 10:10:00,13.46,13.577,13.394,13.558,2100000.0
2007-10-17 10:15:00,13.545,13.562,13.379,13.548,1950000.0
2007-10-17 10:20:00,13.445,13.584,13.408,13.551,2250000.0
2007-10-17 10:25:00,13.554,13.573,13.371,13.511,1900000.0
2007-10-17 10:30:00,13.517,13.58,13.4,13.512,2100000.0
2007-10-17 10:35:00,13.462,13.593,13.431,13.447,2200000.0
2007-10-17 10:40:00,13.48,13.57,13.392,13.461,1950000.0
2007-10-17 10:45:00,13.565,13.593,13.433,13.551,1950000.0
2007-10-17 10:50:00,13.529,13.55,13.391,13.455,2350000.0
2007-10-17 10:55:00,13.488,13.546,13.383,13.402,2400000.0
2007-10-17 11:00:00,13.435,13.585,13.383,13.526,2400000.0
2007-10-17 11:05:00,13.519,13.587,13.369,13.523,2350000.0
2007-10-17 11:10:00,13.409,13.534,13.398,13.528,1300000.0
2007-10-17 11:15:00,13.449,13.587,13.387,13.581,2000000.0
2007-10-17 11:20:00,13.553,13.584,13.389,13.538,2300000.0
2007-10-17 11:25:00,13.439,13.591,13.404,13.481,2150000.0
2007-10-17 11:30:00,13.515,13.589,13.449,13.543,2300000.0
2007-10-17 11:35:00,13.561,13.613,13.417,13.498,2150000.0
2007-10-17 11:40:00,13.547,13.644,13.472,13.56,2200000.0
2007-10-17 11:45:00,13.463,13.619,13.433,13.545,2250000.0
2007-10-17 11:50:00,13.522,13.606,13.412,13.533,2300000.0
2007-10-17 11:55:00,13.506,13.6,13.476,13.591,1500000.0
2007-10-17 12:00:00,13.555,13.602,13.454,13.584,2600000.0
2007-10-17 12:05:00,13.557,13.588,13.438,13.509,1850000.0
2007-10-17 12:10:00,13.543,13.581,13.408,13.565,1650000.0
2007-10-17 12:15:00,13.499,13.608,13.426,13.47,2100000.0
2007-10-17 12:20:00,13.477,13.579,13.417,13.548,2350000.0
2007-10-17 12:25:00,13.552,13.558,13.404,13.526,2500000.0
2007-10-17 12:30:00,13.514,13.517,13.374,13.416,1950000.0
2007-10-17 12:35:00,13.517,13.583,13.369,13.517,2300000.0
2007-10-17 12:40:00,13.496,13.547,13.427,13.433,2050000.0
2007-10-17 12:45:00,13.491,13.561,13.379,13.457,2300000.0
2007-10-17 12:50:00,13.453,13.566,13.418,13.487,2200000.0
2007-10-17 12:55:00,13.385,13.563,13.385,13.455,1950000.0
2007-10-17 13:00:00,13.543,13.56,13.402,13.413,2050000.0
2007-10-17 13:05:00,13.484,13.625,13.415,13.47,1800000.0
2007-10-17 13:10:00,13.529,13.597,13.433,13.569,2250000.0
2007-10-17 13:15:00,13.511,13.607,13.426,13.573,2000000.0
2007-10-17 13:20:00,13.504,13.611,13.458,13.586,2050000.0
2007-10-17 13:25:00,13.573,13.615,13.442,13.56,2100000.0
2007-10-17 13:30:00,13.495,13.609,13.446,13.474,2250000.0
2007-10-17 13:35:00,13.541,13.607,13.454,13.576,2100000.0
2007-10-17 13:40:00,13.58,13.63,13.481,13.53,1900000.0
2007-10-17 13:45:00,13.519,13.625,13.462,13.592,1550000.0
2007-10-17 13:50:00,13.546,13.616,13.466,13.61,2250000.0
2007-10-17 13:55:00,13.549,13.587,13.442,13.58,1950000.0
2007-10-17 14:00:00,13.521,13.584,13.421,13.584,1750000.0
2007-10-17 14:05:00,13.575,13.599,13.432,13.493,2250000.0
2007-10-17 14:10:00,13.483,13.642,13.461,13.546,1900000.0
2007-10-17 14:15:00,13.493,13.647,13.455,13.607,2200000.0
2007-10-17 14:20:00,13.529,13.665,13.497,13.513,2100000.0
2007-10-17 14:25:00,13.503,13.638,13.502,13.536,2000000.0
2007-10-17 14:30:00,13.605,13.678,13.473,13.479,2050000.0
2007-10-17 14:35:00,13.581,13.677,13.521,13.638,2300000.0
2007-10-17 14:40:00,13.645,13.681,13.483,13.635,2250000.0
2007-10-17 14:45:00,13.629,13.713,13.544,13.552,2000000.0
2007-10-17 14:50:00,13.567,13.697,13.533,13.687,2150000.0
2007-10-17 14:55:00,13.644,13.701,13.528,13.691,2200000.0
2007-10-17 15:00:00,13.627,13.718,13.531,13.632,2250000.0
2007-10-17 15:05:00,13.571,13.734,13.571,13.6,2100000.0
2007-10-17 15:10:00,13.607,13.737,13.571,13.664,2100000.0
2007-10-17 15:15:00,13.633,13.79,13.605,13.637,2150000.0
2007-10-17 15:20:00,13.673,13.774,13.626,13.746,2200000.0
2007-10-17 15:25:00,13.763,13.814,13.638,13.693,2250000.0
2007-10-17 15:30:00,13.746,13.792,13.606,13.777,2300000.0
2007-10-17 15:35:00,13.751,13.848,13.616,13.787,2300000.0
2007-10-17 15:40:00,13.714,13.844,13.632,13.766,2050000.0
2007-10-17 15:45:00,13.689,13.821,13.631,13.76,1950000.0
2007-10-17 15:50:00,13.773,13.785,13.588,13.686,2350000.0
2007-10-17 15:55:00,13.642,13.757,13.601,13.673,2250000.0
2007-10-17 16:00:00,13.726,13.795,13.591,13.706,2500000.0
2007-10-17 16:05:00,13.747,13.777,13.613,13.764,2150000.0
2007-10-17 16:10:00,13.719,13.778,13.614,13.676,2100000.0
2007-10-17 16:15:00,13.658,13.755,13.589,13.71,2200000.0
2007-10-17 16:20:00,13.698,13.748,13.589,13.6,2150000.0
2007-10-17 16:25:00,13.692,13.703,13.536,13.572,2600000.0
2007-10-17 16:30:00,13.553,13.672,13.485,13.542,2400000.0
2007-10-17 16:35:00,13.586,13.716,13.535,13.642,2150000.0
2007-10-17 16:40:00,13.559,13.655,13.473,13.631,2250000.0
2007-10-17 16:45:00,13.534,13.637,13.452,13.485,2450000.0
2007-10-17 16:50:00,13.602,13.65,13.388,13.576,2250000.0
2007-10-17 16:55:00,13.6,13.626,13.442,13.469,2300000.0
2007-10-17 17:00:00,13.547,13.627,13.419,13.571,2000000.0
2007-10-17 17:05:00,13.628,13.628,13.39,13.434,2100000.0
2007-10-17 17:10:00,13.579,13.625,13.449,13.581,2500000.0
2007-10-17 17:15:00,13.473,13.599,13.418,13.488,2100000.0
2007-10-17 17:20:00,13.526,13.65,13.45,13.622,2100000.0
2007-10-17 17:25:00,13.61,13.676,13.423,13.614,2650000.0
2007-10-17 17:30:00,13.585,13.635,13.47,13.596,2250000.0
2007-10-17 17:35:00,13.571,13.684,13.516,13.575,2500000.0
2007-10-17 17:40:00,13.573,13.696,13.533,13.633,2350000.0
2007-10-17 17:45:00,13.559,13.669,13.496,13.62,2350000.0
2007-10-17 17:50:00,13.63,13.674,13.49,13.649,2350000.0
2007-10-17 17:55:00,13.614,13.663,13.503,13.653,2000000.0
2007-10-17 18:00:00,13.627,13.678,13.509,13.527,2200000.0
2007-10-17 18:05:00,13.62,13.736,13.519,13.586,2700000.0
2007-10-17 18:10:00,13.621,13.667,13.505,13.608,2200000.0
2007-10-17 18:15:00,13.631,13.633,13.483,13.609,2050000.0
2007-10-17 18:20:00,13.504,13.629,13.447,13.578,2200000.0
2007-10-17 18:25:00,13.551,13.629,13.457,13.527,2050000.0
2007-10-17 18:30:00,13.579,13.636,13.455,13.57,3400000.0
2007-10-17 18:35:00,13.534,13.632,13.476,13.55,2000000.0
2007-10-17 18:40:00,13.577,13.635,13.443,13.579,2150000.0
2007-10-17 18:45:00,13.591,13.666,13.479,13.641,2100000.0
2007-10-17 18:50:00,13.608,13.653,13.488,13.605,2200000.0
2007-10-17 18:55:00,13.588,13.637,13.459,13.564,2250000.0
2007-10-17 19:00:00,13.544,13.62,13.449,13.564,2200000.0
2007-10-17 19:05:00,13.496,13.616,13.465,13.489,1850000.0
2007-10-17 19:10:00,13.568,13.624,13.474,13.583,2350000.0
2007-10-17 19:15:00,13.56,13.627,13.469,13.612,1750000.0
2007-10-17 19:20:00,13.587,13.672,13.459,13.521,1900000.0
2007-10-17 19:25:00,13.598,13.655,13.476,13.535,2150000.0
2007-10-17 19:30:00,13.5,13.646,13.487,13.571,1750000.0
2007-10-17 19:35:00,13.625,13.693,13.456,13.558,2150000.0
2007-10-17 19:40:00,13.528,13.639,13.473,13.587,1450000.0
2007-10-17 19:45:00,13.61,13.648,13.489,13.547,1350000.0
2007-10-17 19:50:00,13.646,13.664,13.501,13.606,1850000.0
2007-10-17 19:55:00,13.539,13.653,13.428,13.453,2250000.0
2007-10-17 20:00:00,13.536,13.607,13.435,13.543,1600000.0
2007-10-17 20:05:00,13.5,13.645,13.444,13.595,2200000.0
2007-10-17 20:10:00,13.489,13.62,13.466,13.494,1750000.0
2007-10-17 20:15:00,13.599,13.609,13.427,13.51,2250000.0
2007-10-17 20:20:00,13.552,13.579,13.422,13.554,2100000.0
2007-10-17 20:25:00,13.534,13.58,13.404,13.49,1850000.0
2007-10-17 20:30:00,13.569,13.575,13.414,13.448,1750000.0
2007-10-17 20:35:00,13.464,13.562,13.399,13.526,1600000.0
2007-10-17 20:40:00,13.458,13.592,13.442,13.466,1150000.0
2007-10-17 20:45:00,13.514,13.565,13.401,13.45,1000000.0
2007-10-17 20:50:00,13.521,13.602,13.42,13.429,850000.0
2007-10-17 20:55:00,13.496,13.569,13.445,13.458,1150000.0
2007-10-17 21:00:00,13.524,13.591,13.438,13.533,1850000.0
2007-10-17 21:05:00,13.538,13.579,13.443,13.449,950000.0
2007-10-17 21:10:00,13.553,13.601,13.425,13.476,1550000.0
2007-10-17 21:15:00,13.549,13.57,13.444,13.455,1250000.0
2007-10-17 21:20:00,13.452,13.62,13.431,13.611,1800000.0
2007-10-17 21:25:00,13.601,13.601,13.458,13.507,1050000.0
2007-10-17 21:30:00,13.535,13.595,13.455,13.547,1600000.0
2007-10-17 21:35:00,13.561,13.602,13.441,13.466,1600000.0
2007-10-17 21:40:00,13.435,13.596,13.435,13.462,1000000.0
2007-10-17 21:45:00,13.582,13.582,13.48,13.48,150000.0
2007-10-17 21:50:00,13.582,13.589,13.422,13.586,950000.0
2007-10-17 21:55:00,13.462,13.62,13.426,13.589,1500000.0
2007-10-17 22:00:00,13.494,13.644,13.493,13.581,650000.0
2007-10-17 22:05:00,13.539,13.584,13.479,13.486,1000000.0
2007-10-17 22:10:00,13.591,13.591,13.464,13.541,650000.0
2007-10-17 22:15:00,13.501,13.576,13.444,13.474,550000.0
2007-10-17 22:20:00,13.584,13.589,13.47,13.517,550000.0
2007-10-17 22:25:00,13.562,13.589,13.473,13.564,550000.0
2007-10-17 22:30:00,13.589,13.602,13.451,13.5,550000.0
2007-10-17 22:35:00,13.585,13.585,13.429,13.484,400000.0
2007-10-17 22:40:00,13.453,13.61,13.453,13.514,1350000.0
2007-10-17 22:45:00,13.609,13.609,13.481,13.576,800000.0
2007-10-17 22:50:00,13.569,13.609,13.468,13.574,600000.0
2007-10-17 22:55:00,13.581,13.581,13.501,13.511,400000.0
2007-10-17 23:00:00,13.535,13.636,13.51,13.536,800000.0
2007-10-17 23:05:00,13.571,13.63,13.5,13.564,800000.0
2007-10-17 23:10:00,13.597,13.638,13.473,13.579,2000000.0
2007-10-17 23:15:00,13.559,13.607,13.463,13.582,650000.0
2007-10-17 23:20:00,13.484,13.554,13.482,13.489,400000.0
2007-10-17 23:30:00,13.514,13.602,13.514,13.555,350000.0
2007-10-17 23:35:00,13.572,13.636,13.491,13.495,550000.0
2007-10-17 23:40:00,13.514,13.569,13.488,13.535,400000.0
2007-10-17 23:45:00,13.613,13.613,13.515,13.515,150000.0
2007-10-17 23:50:00,13.518,13.595,13.485,13.485,500000.0
2007-10-17 23:55:00,13.569,13.578,13.487,13.548,250000.0
2007-10-18 00:00:00,13.484,13.604,13.459,13.483,1800000.0
2007-10-18 00:05:00,13.504,13.587,13.478,13.58,550000.0
2007-10-18 00:10:00,13.614,13.615,13.471,13.578,950000.0
2007-10-18 00:15:00,13.515,13.605,13.486,13.488,650000.0
2007-10-18 00:20:00,13.542,13.628,13.456,13.512,600000.0
2007-10-18 00:25:00,13.496,13.496,13.493,13.493,100000.0
2007-10-18 00:30:00,13.492,13.602,13.492,13.5,550000.0
2007-10-18 00:40:00,13.506,13.599,13.454,13.521,850000.0
2007-10-18 00:50:00,13.559,13.602,13.461,13.588,1200000.0
2007-10-18 00:55:00,13.508,13.602,13.46,13.566,2000000.0
2007-10-18 01:00:00,13.567,13.608,13.458,13.51,2450000.0
2007-10-18 01:05:00,13.599,13.599,13.497,13.497,150000.0
2007-10-18 01:10:00,13.571,13.595,13.437,13.47,2000000.0
2007-10-18 01:15:00,13.588,13.606,13.469,13.469,600000.0
2007-10-18 01:20:00,13.443,13.549,13.424,13.442,800000.0
2007-10-18 01:25:00,13.508,13.634,13.44,13.443,850000.0
2007-10-18 01:30:00,13.54,13.579,13.441,13.538,1050000.0
2007-10-18 01:35:00,13.582,13.588,13.444,13.457,1350000.0
2007-10-18 01:40:00,13.466,13.585,13.466,13.55,1050000.0
2007-10-18 01:45:00,13.594,13.594,13.459,13.538,300000.0
2007-10-18 01:50:00,13.564,13.574,13.464,13.506,750000.0
2007-10-18 01:55:00,13.514,13.594,13.464,13.574,750000.0
2007-10-18 02:00:00,13.577,13.621,13.489,13.609,700000.0
2007-10-18 02:05:00,13.599,13.599,13.49,13.599,400000.0
2007-10-18 02:10:00,13.503,13.626,13.497,13.497,1850000.0
2007-10-18 02:15:00,13.613,13.626,13.476,13.624,1200000.0
2007-10-18 02:20:00,13.564,13.642,13.509,13.613,1350000.0
2007-10-18 02:25:00,13.578,13.618,13.444,13.569,950000.0
2007-10-18 02:30:00,13.556,13.606,13.452,13.452,1250000.0
2007-10-18 02:35:00,13.516,13.596,13.443,13.508,1350000.0
2007-10-18 02:40:00,13.524,13.612,13.486,13.612,1100000.0
2007-10-18 02:45:00,13.556,13.623,13.484,13.587,1700000.0
2007-10-18 02:50:00,13.581,13.636,13.492,13.607,1450000.0
2007-10-18 02:55:00,13.632,13.641,13.484,13.548,950000.0
2007-10-18 03:00:00,13.52,13.68,13.512,13.642,1500000.0
2007-10-18 03:05:00,13.57,13.633,13.498,13.61,1150000.0
2007-10-18 03:10:00,13.499,13.669,13.499,13.584,550000.0
2007-10-18 03:15:00,13.513,13.675,13.513,13.594,1800000.0
2007-10-18 03:20:00,13.617,13.672,13.541,13.57,450000.0
2007-10-18 03:25:00,13.64,13.66,13.523,13.637,950000.0
2007-10-18 03:30:00,13.66,13.662,13.531,13.546,1050000.0
2007-10-18 03:35:00,13.581,13.691,13.559,13.603,1400000.0
2007-10-18 03:40:00,13.589,13.68,13.545,13.651,1150000.0
2007-10-18 03:45:00,13.599,13.652,13.53,13.645,700000.0
2007-10-18 03:50:00,13.646,13.697,13.543,13.55,1000000.0
2007-10-18 03:55:00,13.572,13.703,13.533,13.657,1550000.0
2007-10-18 04:00:00,13.682,13.729,13.559,13.583,1100000.0
2007-10-18 04:05:00,13.587,13.702,13.574,13.587,550000.0
2007-10-18 04:10:00,13.637,13.637,13.569,13.596,150000.0
2007-10-18 04:15:00,13.617,13.677,13.543,13.562,800000.0
2007-10-18 04:20:00,13.679,13.682,13.58,13.58,200000.0
2007-10-18 04:25:00,13.694,13.694,13.521,13.659,950000.0
2007-10-18 04:30:00,13.615,13.682,13.519,13.568,550000.0
2007-10-18 04:35:00,13.659,13.659,13.557,13.557,150000.0
2007-10-18 04:40:00,13.564,13.657,13.52,13.628,1300000.0
2007-10-18 04:45:00,13.634,13.673,13.533,13.621,650000.0
2007-10-18 04:50:00,13.672,13.672,13.57,13.57,150000.0
2007-10-18 04:55:00,13.568,13.709,13.568,13.584,350000.0
2007-10-18 05:00:00,13.662,13.672,13.56,13.57,300000.0
2007-10-18 05:05:00,13.59,13.681,13.523,13.681,350000.0
2007-10-18 05:10:00,13.566,13.7,13.547,13.682,750000.0
2007-10-18 05:15:00,13.661,13.661,13.535,13.641,600000.0
2007-10-18 05:20:00,13.636,13.645,13.536,13.645,550000.0
2007-10-18 05:25:00,13.607,13.673,13.526,13.583,850000.0
2007-10-18 05:30:00,13.579,13.695,13.495,13.596,750000.0
2007-10-18 05:35:00,13.536,13.588,13.536,13.588,150000.0
2007-10-18 05:40:00,13.533,13.674,13.533,13.61,1050000.0
2007-10-18 05:50:00,13.603,13.682,13.537,13.537,1350000.0
2007-10-18 05:55:00,13.584,13.678,13.535,13.639,750000.0
2007-10-18 06:00:00,13.616,13.675,13.51,13.561,2200000.0
2007-10-18 06:05:00,13.672,13.672,13.514,13.514,1000000.0
2007-10-18 06:10:00,13.588,13.63,13.521,13.577,450000.0
2007-10-18 06:15:00,13.569,13.625,13.514,13.536,750000.0
2007-10-18 06:20:00,13.665,13.686,13.53,13.631,1650000.0
2007-10-18 06:25:00,13.549,13.668,13.529,13.639,650000.0
2007-10-18 06:30:00,13.629,13.673,13.502,13.638,2600000.0
2007-10-18 06:35:00,13.653,13.731,13.489,13.592,2400000.0
2007-10-18 06:40:00,13.478,13.657,13.478,13.578,2100000.0
2007-10-18 06:45:00,13.556,13.649,13.499,13.614,2100000.0
2007-10-18 06:50:00,13.608,13.627,13.5,13.543,600000.0
2007-10-18 06:55:00,13.56,13.66,13.494,13.591,1100000.0
2007-10-18 07:00:00,13.628,13.642,13.5,13.623,950000.0
2007-10-18 07:05:00,13.646,13.646,13.495,13.553,1250000.0
2007-10-18 07:10:00,13.6,13.639,13.498,13.554,1250000.0
2007-10-18 07:15:00,13.639,13.678,13.568,13.588,600000.0
2007-10-18 07:20:00,13.552,13.721,13.495,13.632,1400000.0
2007-10-18 07:25:00,13.575,13.668,13.503,13.635,1350000.0
2007-10-18 07:30:00,13.63,13.694,13.508,13.515,1300000.0
2007-10-18 07:35:00,13.556,13.646,13.49,13.588,850000.0
2007-10-18 07:40:00,13.631,13.683,13.471,13.619,2150000.0
2007-10-18 07:45:00,13.573,13.686,13.497,13.662,1550000.0
2007-10-18 07:50:00,13.598,13.678,13.526,13.58,1650000.0
2007-10-18 07:55:00,13.625,13.67,13.45,13.587,1700000.0
2007-10-18 08:00:00,13.631,13.67,13.491,13.634,1600000.0
2007-10-18 08:05:00,13.606,13.721,13.513,13.549,1650000.0
2007-10-18 08:10:00,13.648,13.659,13.516,13.555,1700000.0
2007-10-18 08:15:00,13.592,13.637,13.505,13.52,900000.0
2007-10-18 08:20:00,13.59,13.671,13.511,13.666,1750000.0
2007-10-18 08:25:00,13.614,13.709,13.504,13.548,1850000.0
2007-10-18 08:30:00,13.505,13.716,13.481,13.656,1550000.0
2007-10-18 08:35:00,13.592,13.693,13.532,13.567,2150000.0
2007-10-18 08:40:00,13.569,13.659,13.508,13.595,1650000.0
2007-10-18 08:45:00,13.633,13.633,13.491,13.618,1200000.0
2007-10-18 08:50:00,13.572,13.661,13.508,13.609,1750000.0
2007-10-18 08:55:00,13.62,13.679,13.492,13.599,2050000.0
2007-10-18 09:00:00,13.589,13.687,13.517,13.631,1600000.0
2007-10-18 09:05:00,13.642,13.694,13.524,13.647,2150000.0
2007-10-18 09:10:00,13.622,13.752,13.55,13.652,1950000.0
2007-10-18 09:15:00,13.609,13.672,13.503,13.629,1750000.0
2007-10-18 09:20:00,13.635,13.663,13.463,13.616,1900000.0
2007-10-18 09:25:00,13.614,13.687,13.533,13.654,2000000.0
2007-10-18 09:30:00,13.614,13.692,13.499,13.549,1750000.0
2007-10-18 09:35:00,13.624,13.688,13.513,13.656,2000000.0
2007-10-18 09:40:00,13.574,13.693,13.531,13.591,2400000.0
2007-10-18 09:45:00,13.608,13.673,13.504,13.525,1700000.0
2007-10-18 09:50:00,13.573,13.644,13.48,13.526,1850000.0
2007-10-18 09:55:00,13.615,13.633,13.449,13.539,1650000.0
2007-10-18 10:00:00,13.602,13.628,13.458,13.614,2200000.0
2007-10-18 10:05:00,13.496,13.618,13.457,13.587,2400000.0
2007-10-18 10:10:00,13.533,13.642,13.49,13.617,1700000.0
2007-10-18 10:15:00,13.617,13.617,13.471,13.604,1950000.0
2007-10-18 10:20:00,13.508,13.622,13.453,13.591,2250000.0
2007-10-18 10:25:00,13.633,13.654,13.464,13.581,2400000.0
2007-10-18 10:30:00,13.582,13.644,13.465,13.584,2100000.0
2007-10-18 10:35:00,13.533,13.653,13.497,13.497,1800000.0
2007-10-18 10:40:00,13.557,13.664,13.447,13.498,1950000.0
2007-10-18 10:45:00,13.611,13.641,13.473,13.641,1950000.0
2007-10-18 10:50:00,13.594,13.657,13.497,13.555,2350000.0
2007-10-18 10:55:00,13.617,13.654,13.482,13.482,2400000.0
2007-10-18 11:00:00,13.543,13.629,13.448,13.566,1850000.0
2007-10-18 11:05:00,13.638,13.648,13.483,13.577,1950000.0
2007-10-18 11:10:00,13.461,13.656,13.461,13.603,2000000.0
2007-10-18 11:15:00,13.523,13.648,13.46,13.627,2000000.0
2007-10-18 11:20:00,13.62,13.637,13.486,13.597,1800000.0
2007-10-18 11:25:00,13.472,13.647,13.467,13.561,2150000.0
2007-10-18 11:30:00,13.583,13.683,13.484,13.602,2300000.0
2007-10-18 11:35:00,13.61,13.69,13.496,13.598,1600000.0
2007-10-18 11:40:00,13.61,13.708,13.566,13.661,2200000.0
2007-10-18 11:45:00,13.578,13.696,13.537,13.599,2250000.0
2007-10-18 11:50:00,13.622,13.698,13.534,13.632,1600000.0
2007-10-18 11:55:00,13.603,13.675,13.531,13.569,1950000.0
2007-10-18 12:00:00,13.633,13.746,13.52,13.64,2600000.0
2007-10-18 12:05:00,13.62,13.654,13.506,13.567,1850000.0
2007-10-18 12:10:00,13.614,13.663,13.475,13.65,2200000.0
2007-10-18 12:15:00,13.566,13.691,13.522,13.569,2100000.0
2007-10-18 12:20:00,13.593,13.693,13.483,13.64,2350000.0
2007-10-18 12:25:00,13.649,13.669,13.516,13.632,2500000.0
2007-10-18 12:30:00,13.628,13.64,13.515,13.549,1950000.0
2007-10-18 12:35:00,13.639,13.69,13.489,13.642,2300000.0
2007-10-18 12:40:00,13.615,13.673,13.533,13.548,2050000.0
2007-10-18 12:45:00,13.636,13.714,13.528,13.57,2300000.0
2007-10-18 12:50:00,13.562,13.689,13.548,13.613,2200000.0
2007-10-18 12:55:00,13.52,13.68,13.52,13.558,1950000.0
2007-10-18 13:00:00,13.668,13.668,13.522,13.561,2050000.0
2007-10-18 13:05:00,13.556,13.689,13.529,13.56,2250000.0
2007-10-18 13:10:00,13.611,13.67,13.481,13.629,2250000.0
2007-10-18 13:15:00,13.577,13.658,13.498,13.62,2000000.0
2007-10-18 13:20:00,13.542,13.711,13.494,13.667,2050000.0
2007-10-18 13:25:00,13.633,13.649,13.491,13.604,1200000.0
2007-10-18 13:30:00,13.566,13.655,13.489,13.528,2250000.0
2007-10-18 13:35:00,13.605,13.646,13.499,13.62,2100000.0
2007-10-18 13:40:00,13.61,13.66,13.515,13.566,1900000.0
2007-10-18 13:45:00,13.54,13.706,13.501,13.626,1950000.0
2007-10-18 13:50:00,13.628,13.678,13.52,13.665,2250000.0
2007-10-18 13:55:00,13.605,13.677,13.529,13.671,1950000.0
2007-10-18 14:00:00,13.616,13.659,13.513,13.659,1750000.0
2007-10-18 14:05:00,13.678,13.731,13.556,13.607,2250000.0
2007-10-18 14:10:00,13.565,13.723,13.565,13.635,1900000.0
2007-10-18 14:15:00,13.579,13.727,13.544,13.698,2200000.0
2007-10-18 14:20:00,13.625,13.77,13.6,13.626,2100000.0
2007-10-18 14:25:00,13.607,13.743,13.592,13.643,2000000.0
2007-10-18 14:30:00,13.731,13.766,13.62,13.628,2050000.0
2007-10-18 14:35:00,13.731,13.748,13.572,13.724,2300000.0
2007-10-18 14:40:00,13.748,13.763,13.564,13.698,2250000.0
2007-10-18 14:45:00,13.698,13.73,13.567,13.574,2000000.0
2007-10-18 14:50:00,13.601,13.76,13.54,13.76,2150000.0
2007-10-18 14:55:00,13.704,13.777,13.613,13.763,2250000.0
2007-10-18 15:00:00,13.671,13.752,13.584,13.644,2250000.0
2007-10-18 15:05:00,13.567,13.747,13.567,13.601,2100000.0
2007-10-18 15:10:00,13.625,13.73,13.558,13.578,2100000.0
2007-10-18 15:15:00,13.627,13.755,13.545,13.548,2150000.0
2007-10-18 15:20:00,13.627,13.719,13.58,13.704,2200000.0
2007-10-18 15:25:00,13.7,13.7,13.542,13.606,2250000.0
2007-10-18 15:30:00,13.649,13.707,13.53,13.688,2300000.0
2007-10-18 15:35:00,13.653,13.743,13.554,13.692,2300000.0
2007-10-18 15:40:00,13.583,13.702,13.526,13.684,2050000.0
2007-10-18 15:45:00,13.612,13.726,13.565,13.726,1950000.0
2007-10-18 15:50:00,13.721,13.757,13.58,13.681,2350000.0
2007-10-18 15:55:00,13.564,13.749,13.564,13.673,2250000.0
2007-10-18 16:00:00,13.735,13.813,13.596,13.698,2500000.0
2007-10-18 16:05:00,13.73,13.776,13.616,13.759,2150000.0
2007-10-18 16:10:00,13.708,13.773,13.603,13.687,2100000.0
2007-10-18 16:15:00,13.67,13.827,13.626,13.757,2200000.0
2007-10-18 16:20:00,13.75,13.754,13.611,13.629,2150000.0
2007-10-18 16:25:00,13.723,13.788,13.593,13.671,2600000.0
2007-10-18 16:30:00,13.662,13.765,13.601,13.631,2400000.0
2007-10-18 16:35:00,13.658,13.795,13.608,13.706,2150000.0
2007-10-18 16:40:00,13.676,13.798,13.597,13.738,2250000.0
2007-10-18 16:45:00,13.665,13.75,13.554,13.587,2450000.0
2007-10-18 16:50:00,13.702,13.761,13.554,13.627,2250000.0
2007-10-18 16:55:00,13.711,13.742,13.596,13.625,2300000.0
2007-10-18 17:00:00,13.701,13.723,13.556,13.65,2050000.0
2007-10-18 17:05:00,13.701,13.722,13.548,13.59,2100000.0
2007-10-18 17:10:00,13.707,13.756,13.578,13.694,2500000.0
2007-10-18 17:15:00,13.584,13.765,13.564,13.638,2100000.0
2007-10-18 17:20:00,13.647,13.745,13.573,13.715,2100000.0
2007-10-18 17:25:00,13.74,13.74,13.553,13.695,2650000.0
2007-10-18 17:30:00,13.578,13.721,13.519,13.643,2250000.0
2007-10-18 17:35:00,13.634,13.712,13.54,13.573,2300000.0
2007-10-18 17:40:00,13.599,13.744,13.568,13.639,2350000.0
2007-10-18 17:45:00,13.623,13.725,13.584,13.672,2350000.0
2007-10-18 17:50:00,13.661,13.768,13.555,13.688,2200000.0
2007-10-18 17:55:00,13.608,13.729,13.572,13.713,2000000.0
2007-10-18 18:00:00,13.669,13.75,13.546,13.61,2200000.0
2007-10-18 18:05:00,13.679,13.744,13.567,13.641,2700000.0
2007-10-18 18:10:00,13.689,13.755,13.587,13.702,2200000.0
2007-10-18 18:15:00,13.705,13.738,13.556,13.69,2250000.0
2007-10-18 18:20:00,13.641,13.734,13.567,13.643,2050000.0
2007-10-18 18:25:00,13.623,13.709,13.57,13.629,2050000.0
2007-10-18 18:30:00,13.663,13.706,13.547,13.641,3400000.0
2007-10-18 18:35:00,13.631,13.708,13.566,13.651,2000000.0
2007-10-18 18:40:00,13.599,13.722,13.522,13.68,2000000.0
2007-10-18 18:45:00,13.703,13.703,13.538,13.671,2250000.0
2007-10-18 18:50:00,13.596,13.703,13.534,13.665,1950000.0
2007-10-18 18:55:00,13.556,13.721,13.538,13.643,2100000.0
2007-10-18 19:00:00,13.621,13.725,13.556,13.649,1950000.0
2007-10-18 19:05:00,13.567,13.678,13.518,13.569,1850000.0
2007-10-18 19:10:00,13.639,13.723,13.532,13.638,2350000.0
2007-10-18 19:15:00,13.643,13.712,13.587,13.63,1750000.0
2007-10-18 19:20:00,13.645,13.702,13.518,13.69,1950000.0
2007-10-18 19:25:00,13.69,13.707,13.511,13.593,2000000.0
2007-10-18 19:30:00,13.584,13.693,13.552,13.662,2100000.0
2007-10-18 19:35:00,13.672,13.676,13.535,13.573,1750000.0
2007-10-18 19:40:00,13.596,13.723,13.543,13.626,1300000.0
2007-10-18 19:45:00,13.67,13.714,13.537,13.62,1800000.0
2007-10-18 19:50:00,13.691,13.711,13.546,13.648,1400000.0
2007-10-18 19:55:00,13.663,13.742,13.568,13.599,1800000.0
2007-10-18 20:00:00,13.633,13.721,13.567,13.631,2200000.0
2007-10-18 20:05:00,13.586,13.72,13.549,13.713,2200000.0
2007-10-18 20:10:00,13.604,13.738,13.558,13.612,1750000.0
2007-10-18 20:15:00,13.711,13.711,13.54,13.586,1350000.0
2007-10-18 20:20:00,13.689,13.718,13.565,13.674,1500000.0
2007-10-18 20:25:00,13.667,13.741,13.582,13.666,1350000.0
2007-10-18 20:30:00,13.714,13.734,13.555,13.65,1850000.0
2007-10-18 20:35:00,13.632,13.734,13.585,13.707,1500000.0
2007-10-18 20:40:00,13.628,13.728,13.567,13.61,1250000.0
2007-10-18 20:45:00,13.57,13.702,13.566,13.673,450000.0
2007-10-18 20:50:00,13.594,13.726,13.569,13.688,1000000.0
2007-10-18 20:55:00,13.727,13.742,13.631,13.631,550000.0
2007-10-18 21:00:00,13.677,13.752,13.598,13.749,1150000.0
2007-10-18 21:05:00,13.706,13.706,13.617,13.617,400000.0
2007-10-18 21:10:00,13.732,13.745,13.627,13.641,450000.0
2007-10-18 21:15:00,13.654,13.719,13.589,13.606,600000.0
2007-10-18 21:20:00,13.608,13.745,13.608,13.729,1050000.0
2007-10-18 21:25:00,13.651,13.739,13.595,13.632,1050000.0
2007-10-18 21:30:00,13.666,13.719,13.588,13.598,400000.0
2007-10-18 21:40:00,13.588,13.719,13.588,13.682,300000.0
2007-10-18 21:50:00,13.584,13.729,13.563,13.647,1150000.0
2007-10-18 21:55:00,13.665,13.728,13.576,13.691,1100000.0
2007-10-18 22:00:00,13.713,13.784,13.585,13.73,1950000.0
2007-10-18 22:05:00,13.641,13.797,13.604,13.728,1650000.0
2007-10-18 22:10:00,13.656,13.766,13.644,13.721,1100000.0
2007-10-18 22:15:00,13.674,13.726,13.61,13.703,800000.0
2007-10-18 22:20:00,13.761,13.772,13.624,13.731,1050000.0
2007-10-18 22:25:00,13.735,13.824,13.635,13.746,1150000.0
2007-10-18 22:30:00,13.771,13.856,13.636,13.68,1000000.0
2007-10-18 22:35:00,13.774,13.794,13.646,13.664,850000.0
2007-10-18 22:40:00,13.633,13.771,13.633,13.734,500000.0
2007-10-18 22:45:00,13.707,13.819,13.622,13.738,1050000.0
2007-10-18 22:50:00,13.715,13.77,13.633,13.739,900000.0
2007-10-18 22:55:00,13.769,13.801,13.655,13.678,550000.0
2007-10-18 23:00:00,13.669,13.772,13.66,13.726,600000.0
2007-10-18 23:05:00,13.722,13.735,13.612,13.664,600000.0
2007-10-18 23:10:00,13.747,13.761,13.623,13.734,1750000.0
2007-10-18 23:15:00,13.766,13.775,13.685,13.685,300000.0
2007-10-18 23:20:00,13.762,13.762,13.66,13.66,150000.0
2007-10-18 23:30:00,13.674,13.762,13.674,13.715,350000.0
2007-10-18 23:40:00,13.674,13.739,13.59,13.659,800000.0
2007-10-18 23:45:00,13.667,13.735,13.628,13.671,400000.0
2007-10-18 23:50:00,13.678,13.755,13.646,13.689,700000.0
2007-10-18 23:55:00,13.729,13.748,13.62,13.699,600000.0
2007-10-19 00:00:00,13.644,13.764,13.609,13.723,950000.0
2007-10-19 00:05:00,13.662,13.79,13.623,13.715,900000.0
2007-10-19 00:10:00,13.764,13.764,13.621,13.621,600000.0
2007-10-19 00:15:00,13.738,13.784,13.645,13.736,600000.0
2007-10-19 00:20:00,13.678,13.764,13.607,13.689,1250000.0
2007-10-19 00:25:00,13.721,13.804,13.649,13.688,950000.0
2007-10-19 00:30:00,13.686,13.809,13.659,13.753,1500000.0
2007-10-19 00:35:00,13.67,13.753,13.655,13.736,300000.0
2007-10-19 00:40:00,13.653,13.798,13.636,13.688,1900000.0
2007-10-19 00:45:00,13.655,13.762,13.63,13.76,1000000.0
2007-10-19 00:50:00,13.723,13.801,13.631,13.777,2200000.0
2007-10-19 00:55:00,13.685,13.769,13.62,13.726,2550000.0
2007-10-19 01:00:00,13.74,13.8,13.584,13.691,2450000.0
2007-10-19 01:05:00,13.729,13.773,13.625,13.726,1800000.0
2007-10-19 01:10:00,13.746,13.772,13.614,13.67,1100000.0
2007-10-19 01:15:00,13.793,13.793,13.662,13.769,900000.0
2007-10-19 01:20:00,13.642,13.796,13.608,13.638,1900000.0
2007-10-19 01:25:00,13.656,13.775,13.589,13.639,1500000.0
2007-10-19 01:30:00,13.746,13.786,13.658,13.748,1400000.0
2007-10-19 01:35:00,13.759,13.759,13.638,13.759,600000.0
2007-10-19 01:40:00,13.653,13.842,13.625,13.79,2500000.0
2007-10-19 01:45:00,13.76,13.84,13.678,13.794,1650000.0
2007-10-19 01:50:00,13.808,13.835,13.68,13.827,1400000.0
2007-10-19 01:55:00,13.669,13.799,13.657,13.792,1350000.0
2007-10-19 02:00:00,13.812,13.871,13.644,13.737,1450000.0
2007-10-19 02:05:00,13.698,13.812,13.653,13.666,1550000.0
2007-10-19 02:10:00,13.7,13.825,13.665,13.755,1800000.0
2007-10-19 02:15:00,13.828,13.863,13.679,13.814,1550000.0
2007-10-19 02:20:00,13.71,13.869,13.68,13.721,1400000.0
2007-10-19 02:25:00,13.77,13.824,13.725,13.725,250000.0
2007-10-19 02:30:00,13.784,13.787,13.654,13.654,1100000.0
2007-10-19 02:35:00,13.775,13.785,13.651,13.768,1550000.0
2007-10-19 02:40:00,13.696,13.813,13.657,13.688,1900000.0
2007-10-19 02:45:00,13.679,13.804,13.657,13.735,1250000.0
2007-10-19 02:50:00,13.667,13.797,13.657,13.755,850000.0
2007-10-19 02:55:00,13.804,13.814,13.674,13.767,1500000.0
2007-10-19 03:00:00,13.779,13.809,13.672,13.799,1150000.0
2007-10-19 03:05:00,13.807,13.807,13.661,13.764,1000000.0
2007-10-19 03:10:00,13.757,13.781,13.633,13.693,1550000.0
2007-10-19 03:15:00,13.721,13.774,13.603,13.675,1950000.0
2007-10-19 03:20:00,13.618,13.759,13.618,13.715,1400000.0
2007-10-19 03:25:00,13.737,13.759,13.598,13.735,950000.0
2007-10-19 03:30:00,13.728,13.772,13.628,13.759,750000.0
2007-10-19 03:35:00,13.761,13.771,13.642,13.754,1200000.0
2007-10-19 03:40:00,13.689,13.782,13.627,13.737,1500000.0
2007-10-19 03:45:00,13.7,13.758,13.643,13.712,800000.0
2007-10-19 03:50:00,13.762,13.798,13.647,13.759,400000.0
2007-10-19 03:55:00,13.66,13.801,13.628,13.644,900000.0
2007-10-19 04:00:00,13.651,13.767,13.651,13.665,350000.0
2007-10-19 04:05:00,13.764,13.81,13.627,13.767,1350000.0
2007-10-19 04:10:00,13.721,13.766,13.639,13.684,450000.0
2007-10-19 04:15:00,13.706,13.753,13.641,13.686,800000.0
2007-10-19 04:20:00,13.692,13.794,13.673,13.747,1000000.0
2007-10-19 04:25:00,13.696,13.771,13.65,13.755,800000.0
2007-10-19 04:30:00,13.708,13.78,13.653,13.69,750000.0
2007-10-19 04:35:00,13.654,13.77,13.645,13.731,1200000.0
2007-10-19 04:40:00,13.676,13.753,13.633,13.714,800000.0
2007-10-19 04:45:00,13.718,13.792,13.64,13.659,1200000.0
2007-10-19 04:50:00,13.686,13.788,13.672,13.676,850000.0
2007-10-19 04:55:00,13.788,13.8,13.657,13.657,550000.0
2007-10-19 05:00:00,13.693,13.773,13.671,13.747,950000.0
2007-10-19 05:05:00,13.782,13.782,13.68,13.68,150000.0
2007-10-19 05:10:00,13.687,13.823,13.669,13.804,1100000.0
2007-10-19 05:15:00,13.72,13.809,13.663,13.68,600000.0
2007-10-19 05:20:00,13.782,13.782,13.68,13.763,450000.0
2007-10-19 05:25:00,13.787,13.805,13.685,13.705,300000.0
2007-10-19 05:30:00,13.689,13.782,13.68,13.68,350000.0
2007-10-19 05:35:00,13.774,13.777,13.69,13.69,300000.0
2007-10-19 05:40:00,13.633,13.766,13.633,13.766,400000.0
2007-10-19 05:45:00,13.792,13.792,13.69,13.69,150000.0
2007-10-19 05:50:00,13.75,13.798,13.647,13.655,1400000.0
2007-10-19 05:55:00,13.716,13.804,13.655,13.796,750000.0
2007-10-19 06:00:00,13.798,13.803,13.648,13.689,500000.0
2007-10-19 06:05:00,13.747,13.808,13.663,13.755,1400000.0
2007-10-19 06:10:00,13.73,13.802,13.652,13.802,1550000.0
2007-10-19 06:15:00,13.689,13.816,13.666,13.728,1000000.0
2007-10-19 06:20:00,13.763,13.812,13.673,13.768,1800000.0
2007-10-19 06:25:00,13.707,13.821,13.646,13.75,1400000.0
2007-10-19 06:30:00,13.793,13.855,13.6,13.723,3150000.0
2007-10-19 06:35:00,13.799,13.799,13.63,13.75,1950000.0
2007-10-19 06:40:00,13.639,13.793,13.639,13.646,2000000.0
2007-10-19 06:45:00,13.692,13.836,13.604,13.757,2200000.0
2007-10-19 06:50:00,13.64,13.805,13.64,13.736,1050000.0
2007-10-19 06:55:00,13.695,13.813,13.625,13.771,1200000.0
2007-10-19 07:00:00,13.793,13.794,13.635,13.74,1450000.0
2007-10-19 07:05:00,13.745,13.797,13.597,13.698,1500000.0
2007-10-19 07:10:00,13.741,13.773,13.628,13.684,1250000.0
2007-10-19 07:15:00,13.762,13.806,13.652,13.737,1300000.0
2007-10-19 07:20:00,13.639,13.783,13.624,13.679,1750000.0
2007-10-19 07:25:00,13.752,13.758,13.65,13.657,550000.0
2007-10-19 07:30:00,13.707,13.817,13.619,13.779,1350000.0
2007-10-19 07:35:00,13.658,13.787,13.637,13.743,1550000.0
2007-10-19 07:40:00,13.741,13.773,13.622,13.723,1050000.0
2007-10-19 07:45:00,13.674,13.779,13.633,13.779,1450000.0
2007-10-19 07:50:00,13.726,13.795,13.627,13.706,2050000.0
2007-10-19 07:55:00,13.676,13.777,13.618,13.723,1700000.0
2007-10-19 08:00:00,13.761,13.793,13.649,13.764,1450000.0
2007-10-19 08:05:00,13.744,13.784,13.621,13.669,1500000.0
2007-10-19 08:10:00,13.779,13.796,13.606,13.651,1650000.0
2007-10-19 08:15:00,13.735,13.79,13.648,13.723,1900000.0
2007-10-19 08:20:00,13.7,13.787,13.614,13.765,2150000.0
2007-10-19 08:25:00,13.743,13.791,13.623,13.668,1400000.0
2007-10-19 08:30:00,13.596,13.757,13.592,13.735,1950000.0
2007-10-19 08:35:00,13.704,13.798,13.651,13.701,1350000.0
2007-10-19 08:40:00,13.729,13.813,13.647,13.699,2150000.0
2007-10-19 08:45:00,13.762,13.817,13.658,13.784,2000000.0
2007-10-19 08:50:00,13.723,13.81,13.66,13.776,2100000.0
2007-10-19 08:55:00,13.747,13.84,13.676,13.744,1300000.0
2007-10-19 09:00:00,13.719,13.827,13.639,13.689,2000000.0
2007-10-19 09:05:00,13.738,13.806,13.658,13.757,2150000.0
2007-10-19 09:10:00,13.706,13.797,13.65,13.756,1950000.0
2007-10-19 09:15:00,13.746,13.803,13.618,13.739,2150000.0
2007-10-19 09:20:00,13.755,13.781,13.621,13.761,1250000.0
2007-10-19 09:25:00,13.696,13.769,13.6,13.769,1650000.0
2007-10-19 09:30:00,13.725,13.767,13.605,13.669,2000000.0
2007-10-19 09:35:00,13.739,13.787,13.623,13.772,2350000.0
2007-10-19 09:40:00,13.666,13.804,13.624,13.7,2400000.0
2007-10-19 09:45:00,13.714,13.801,13.618,13.624,1700000.0
2007-10-19 09:50:00,13.669,13.715,13.55,13.641,1850000.0
2007-10-19 09:55:00,13.741,13.789,13.57,13.742,1650000.0
2007-10-19 10:00:00,13.724,13.769,13.602,13.736,2200000.0
2007-10-19 10:05:00,13.62,13.761,13.592,13.743,1900000.0
2007-10-19 10:10:00,13.659,13.769,13.602,13.754,1100000.0
2007-10-19 10:15:00,13.715,13.738,13.58,13.738,1200000.0
2007-10-19 10:20:00,13.64,13.8,13.556,13.728,2250000.0
2007-10-19 10:25:00,13.783,13.806,13.599,13.718,2400000.0
2007-10-19 10:30:00,13.743,13.766,13.62,13.716,1650000.0
2007-10-19 10:35:00,13.651,13.787,13.625,13.625,2200000.0
2007-10-19 10:40:00,13.658,13.773,13.603,13.659,1950000.0
2007-10-19 10:45:00,13.794,13.794,13.597,13.611,1100000.0
2007-10-19 10:50:00,13.726,13.744,13.664,13.728,500000.0
2007-10-19 10:55:00,13.738,13.81,13.626,13.634,1950000.0
2007-10-19 11:00:00,13.7,13.783,13.614,13.686,1300000.0
2007-10-19 11:05:00,13.741,13.743,13.603,13.716,1450000.0
2007-10-19 11:10:00,13.625,13.78,13.608,13.733,1500000.0
2007-10-19 11:15:00,13.596,13.76,13.596,13.728,1450000.0
2007-10-19 11:20:00,13.752,13.782,13.601,13.743,2300000.0
2007-10-19 11:25:00,13.672,13.818,13.586,13.701,2150000.0
2007-10-19 11:30:00,13.713,13.776,13.636,13.749,2300000.0
2007-10-19 11:35:00,13.752,13.793,13.608,13.669,2150000.0
2007-10-19 11:40:00,13.681,13.817,13.634,13.749,2200000.0
2007-10-19 11:45:00,13.679,13.809,13.635,13.704,2250000.0
2007-10-19 11:50:00,13.734,13.79,13.606,13.724,2050000.0
2007-10-19 11:55:00,13.704,13.793,13.631,13.722,1950000.0
2007-10-19 12:00:00,13.751,13.833,13.658,13.805,2600000.0
2007-10-19 12:05:00,13.783,13.807,13.666,13.736,1850000.0
2007-10-19 12:10:00,13.777,13.825,13.621,13.801,2200000.0
2007-10-19 12:15:00,13.733,13.814,13.658,13.682,2100000.0
2007-10-19 12:20:00,13.731,13.844,13.63,13.788,2350000.0
2007-10-19 12:25:00,13.782,13.825,13.655,13.804,2500000.0
2007-10-19 12:30:00,13.783,13.804,13.662,13.701,1950000.0
2007-10-19 12:35:00,13.811,13.818,13.651,13.758,2300000.0
2007-10-19 12:40:00,13.758,13.806,13.657,13.696,2050000.0
2007-10-19 12:45:00,13.761,13.839,13.665,13.717,2300000.0
2007-10-19 12:50:00,13.683,13.81,13.637,13.741,2200000.0
2007-10-19 12:55:00,13.628,13.812,13.628,13.71,1950000.0
2007-10-19 13:00:00,13.815,13.819,13.667,13.68,2050000.0
2007-10-19 13:05:00,13.794,13.806,13.668,13.677,1300000.0
2007-10-19 13:10:00,13.74,13.824,13.601,13.731,2250000.0
2007-10-19 13:15:00,13.683,13.777,13.619,13.727,2000000.0
2007-10-19 13:20:00,13.672,13.785,13.634,13.771,2050000.0
2007-10-19 13:25:00,13.767,13.788,13.647,13.746,2100000.0
2007-10-19 13:30:00,13.696,13.792,13.645,13.663,2250000.0
2007-10-19 13:35:00,13.759,13.795,13.637,13.733,2100000.0
2007-10-19 13:40:00,13.742,13.808,13.653,13.733,1900000.0
2007-10-19 13:45:00,13.708,13.82,13.667,13.783,1950000.0
2007-10-19 13:50:00,13.76,13.822,13.691,13.803,2250000.0
2007-10-19 13:55:00,13.755,13.793,13.64,13.774,1950000.0
2007-10-19 14:00:00,13.733,13.793,13.651,13.788,1750000.0
2007-10-19 14:05:00,13.786,13.843,13.646,13.739,2250000.0
2007-10-19 14:10:00,13.677,13.838,13.677,13.733,1900000.0
2007-10-19 14:15:00,13.689,13.853,13.679,13.823,2200000.0
2007-10-19 14:20:00,13.717,13.813,13.64,13.681,2100000.0
2007-10-19 14:25:00,13.671,13.827,13.671,13.692,2000000.0
2007-10-19 14:30:00,13.759,13.849,13.638,13.719,2050000.0
2007-10-19 14:35:00,13.808,13.87,13.678,13.861,2300000.0
2007-10-19 14:40:00,13.866,13.872,13.72,13.829,2250000.0
2007-10-19 14:45:00,13.822,13.851,13.657,13.688,2000000.0
2007-10-19 14:50:00,13.723,13.855,13.677,13.836,2150000.0
2007-10-19 14:55:00,13.789,13.859,13.678,13.84,2300000.0
2007-10-19 15:00:00,13.783,13.894,13.721,13.807,2250000.0
2007-10-19 15:05:00,13.754,13.911,13.735,13.762,2100000.0
2007-10-19 15:10:00,13.752,13.846,13.686,13.704,2100000.0
2007-10-19 15:15:00,13.724,13.825,13.663,13.668,2150000.0
2007-10-19 15:20:00,13.727,13.834,13.688,13.809,2200000.0
2007-10-19 15:25:00,13.811,13.827,13.684,13.71,2250000.0
2007-10-19 15:30:00,13.759,13.827,13.657,13.795,2300000.0
2007-10-19 15:35:00,13.763,13.794,13.632,13.756,2300000.0
2007-10-19 15:40:00,13.687,13.783,13.603,13.745,2050000.0
2007-10-19 15:45:00,13.659,13.775,13.593,13.753,1950000.0
2007-10-19 15:50:00,13.748,13.748,13.571,13.667,2350000.0
2007-10-19 15:55:00,13.621,13.744,13.536,13.589,2250000.0
2007-10-19 16:00:00,13.658,13.71,13.475,13.586,2500000.0
2007-10-19 16:05:00,13.621,13.621,13.385,13.529,2150000.0
2007-10-19 16:10:00,13.484,13.594,13.424,13.479,2100000.0
2007-10-19 16:15:00,13.468,13.606,13.444,13.581,2200000.0
2007-10-19 16:20:00,13.564,13.591,13.44,13.444,2150000.0
2007-10-19 16:25:00,13.55,13.605,13.432,13.502,2600000.0
2007-10-19 16:30:00,13.487,13.608,13.423,13.436,2400000.0
2007-10-19 16:35:00,13.437,13.443,13.162,13.393,2150000.0
2007-10-19 16:40:00,13.324,13.382,13.185,13.314,2250000.0
2007-10-19 16:45:00,13.234,13.383,13.175,13.244,2450000.0
2007-10-19 16:50:00,13.347,13.405,13.179,13.305,2250000.0
2007-10-19 16:55:00,13.38,13.387,13.217,13.259,2300000.0
2007-10-19 17:00:00,13.325,13.378,13.218,13.311,2000000.0
2007-10-19 17:05:00,13.375,13.395,13.207,13.245,2100000.0
2007-10-19 17:10:00,13.371,13.452,13.249,13.452,2500000.0
2007-10-19 17:15:00,13.346,13.476,13.26,13.365,2100000.0
2007-10-19 17:20:00,13.423,13.503,13.324,13.445,2100000.0
2007-10-19 17:25:00,13.479,13.52,13.337,13.465,2650000.0
2007-10-19 17:30:00,13.344,13.463,13.276,13.368,2250000.0
2007-10-19 17:35:00,13.33,13.401,13.236,13.312,2350000.0
2007-10-19 17:40:00,13.329,13.447,13.287,13.398,2350000.0
2007-10-19 17:45:00,13.336,13.434,13.274,13.38,2350000.0
2007-10-19 17:50:00,13.401,13.483,13.306,13.355,2100000.0
2007-10-19 17:55:00,13.369,13.524,13.334,13.499,2050000.0
2007-10-19 18:00:00,13.477,13.517,13.304,13.405,2200000.0
2007-10-19 18:05:00,13.47,13.551,13.359,13.43,2700000.0
2007-10-19 18:10:00,13.475,13.523,13.327,13.485,2200000.0
2007-10-19 18:15:00,13.521,13.553,13.393,13.495,2100000.0
2007-10-19 18:20:00,13.434,13.531,13.357,13.422,2050000.0
2007-10-19 18:25:00,13.429,13.514,13.366,13.441,2050000.0
2007-10-19 18:30:00,13.491,13.554,13.367,13.487,3400000.0
2007-10-19 18:35:00,13.445,13.53,13.374,13.469,2000000.0
2007-10-19 18:40:00,13.503,13.603,13.387,13.533,2050000.0
2007-10-19 18:45:00,13.471,13.603,13.433,13.584,2200000.0
2007-10-19 18:50:00,13.526,13.597,13.396,13.524,2150000.0
2007-10-19 18:55:00,13.454,13.608,13.439,13.527,2000000.0
2007-10-19 19:00:00,13.516,13.6,13.406,13.519,2150000.0
2007-10-19 19:05:00,13.447,13.574,13.391,13.395,1850000.0
2007-10-19 19:10:00,13.511,13.565,13.417,13.51,2350000.0
2007-10-19 19:15:00,13.495,13.564,13.397,13.494,1750000.0
2007-10-19 19:20:00,13.504,13.55,13.372,13.389,1950000.0
2007-10-19 19:25:00,13.487,13.543,13.35,13.404,2300000.0
2007-10-19 19:30:00,13.353,13.507,13.335,13.466,2100000.0
2007-10-19 19:35:00,13.504,13.563,13.338,13.408,2150000.0
2007-10-19 19:40:00,13.384,13.533,13.364,13.47,2100000.0
2007-10-19 19:45:00,13.483,13.533,13.373,13.461,1800000.0
2007-10-19 19:50:00,13.512,13.528,13.36,13.507,1450000.0
2007-10-19 19:55:00,13.407,13.564,13.376,13.421,2250000.0
2007-10-19 20:00:00,13.484,13.59,13.387,13.509,1900000.0
2007-10-19 20:05:00,13.402,13.604,13.383,13.511,2200000.0
2007-10-19 20:10:00,13.405,13.53,13.359,13.405,1650000.0
2007-10-19 20:15:00,13.538,13.538,13.352,13.413,2250000.0
2007-10-19 20:20:00,13.479,13.528,13.344,13.491,1500000.0
2007-10-19 20:25:00,13.474,13.522,13.353,13.424,1050000.0
2007-10-19 20:30:00,13.516,13.516,13.351,13.385,1600000.0
2007-10-19 20:35:00,13.424,13.54,13.348,13.468,1600000.0
2007-10-19 20:40:00,13.389,13.52,13.355,13.451,1700000.0
2007-10-19 20:45:00,13.458,13.534,13.319,13.349,1750000.0
2007-10-19 20:50:00,13.496,13.512,13.33,13.393,1600000.0
2007-10-19 20:55:00,13.367,13.484,13.36,13.363,1300000.0
2007-10-19 21:00:00,13.419,13.498,13.297,13.469,1600000.0
2007-10-19 21:05:00,13.471,13.56,13.389,13.395,1600000.0
2007-10-19 21:10:00,13.395,13.545,13.364,13.421,1450000.0
2007-10-19 21:15:00,13.389,13.528,13.344,13.406,850000.0
2007-10-19 21:20:00,13.359,13.528,13.305,13.354,2150000.0
2007-10-19 21:25:00,13.498,13.498,13.318,13.366,1900000.0
2007-10-19 21:30:00,13.416,13.481,13.338,13.447,1250000.0
2007-10-19 21:35:00,13.448,13.479,13.324,13.34,1500000.0
2007-10-19 21:40:00,13.347,13.533,13.347,13.368,1550000.0
2007-10-19 21:45:00,13.491,13.491,13.361,13.442,1050000.0
2007-10-19 21:50:00,13.475,13.506,13.352,13.435,1550000.0
2007-10-19 21:55:00,13.454,13.505,13.368,13.505,1100000.0
2007-10-19 22:00:00,13.429,13.526,13.361,13.372,1100000.0
2007-10-19 22:05:00,13.453,13.516,13.38,13.489,1500000.0
2007-10-19 22:10:00,13.472,13.549,13.414,13.477,1050000.0
2007-10-19 22:15:00,13.512,13.512,13.353,13.465,650000.0
2007-10-19 22:20:00,13.423,13.539,13.369,13.461,900000.0
2007-10-19 22:25:00,13.483,13.483,13.343,13.458,750000.0
2007-10-19 22:30:00,13.489,13.493,13.322,13.384,1150000.0
2007-10-19 22:35:00,13.385,13.502,13.334,13.377,750000.0
2007-10-19 22:40:00,13.343,13.493,13.343,13.389,1100000.0
2007-10-19 22:45:00,13.406,13.494,13.343,13.449,1150000.0
2007-10-19 22:50:00,13.449,13.449,13.337,13.449,600000.0
2007-10-19 22:55:00,13.485,13.485,13.385,13.385,150000.0
2007-10-21 23:00:00,13.389,13.482,13.38,13.38,350000.0
2007-10-21 23:10:00,13.477,13.486,13.348,13.457,1150000.0
2007-10-21 23:15:00,13.377,13.47,13.377,13.382,250000.0
2007-10-21 23:20:00,13.482,13.482,13.38,13.387,850000.0
2007-10-21 23:25:00,13.41,13.461,13.4,13.461,300000.0
2007-10-21 23:30:00,13.394,13.482,13.377,13.452,700000.0
2007-10-21 23:35:00,13.468,13.468,13.331,13.45,900000.0
2007-10-21 23:40:00,13.394,13.449,13.368,13.415,400000.0
2007-10-21 23:50:00,13.398,13.475,13.384,13.399,550000.0
2007-10-21 23:55:00,13.433,13.47,13.375,13.438,600000.0
2007-10-22 00:00:00,13.364,13.484,13.36,13.484,400000.0
2007-10-22 00:05:00,13.415,13.435,13.415,13.435,100000.0
2007-10-22 00:10:00,13.484,13.484,13.341,13.341,600000.0
2007-10-22 00:15:00,13.446,13.463,13.407,13.436,250000.0
2007-10-22 00:20:00,13.398,13.484,13.334,13.397,1400000.0
2007-10-22 00:25:00,13.453,13.518,13.372,13.513,1300000.0
2007-10-22 00:30:00,13.393,13.52,13.393,13.44,800000.0
2007-10-22 00:35:00,13.479,13.526,13.393,13.393,400000.0
2007-10-22 00:40:00,13.416,13.509,13.364,13.428,800000.0
2007-10-22 00:45:00,13.472,13.52,13.363,13.409,1350000.0
2007-10-22 00:50:00,13.464,13.559,13.357,13.487,2200000.0
2007-10-22 00:55:00,13.438,13.515,13.402,13.471,1100000.0
2007-10-22 01:00:00,13.48,13.511,13.34,13.491,1200000.0
2007-10-22 01:10:00,13.491,13.511,13.368,13.418,1450000.0
2007-10-22 01:15:00,13.508,13.516,13.363,13.469,1550000.0
2007-10-22 01:20:00,13.363,13.563,13.348,13.457,1500000.0
2007-10-22 01:25:00,13.472,13.563,13.372,13.532,1400000.0
2007-10-22 01:30:00,13.477,13.515,13.413,13.413,250000.0
2007-10-22 01:35:00,13.514,13.521,13.385,13.398,1650000.0
2007-10-22 01:40:00,13.413,13.567,13.383,13.527,2500000.0
2007-10-22 01:45:00,13.453,13.54,13.389,13.482,1400000.0
2007-10-22 01:50:00,13.52,13.543,13.397,13.543,1300000.0
2007-10-22 01:55:00,13.374,13.549,13.351,13.521,1550000.0
2007-10-22 02:00:00,13.503,13.544,13.386,13.416,1200000.0
2007-10-22 02:05:00,13.532,13.532,13.368,13.483,1150000.0
2007-10-22 02:10:00,13.465,13.525,13.338,13.381,1650000.0
2007-10-22 02:15:00,13.437,13.525,13.329,13.383,2500000.0
2007-10-22 02:20:00,13.39,13.48,13.296,13.434,1650000.0
2007-10-22 02:25:00,13.412,13.471,13.344,13.425,1400000.0
2007-10-22 02:30:00,13.295,13.461,13.295,13.385,2250000.0
2007-10-22 02:35:00,13.386,13.45,13.277,13.302,1900000.0
2007-10-22 02:40:00,13.408,13.46,13.315,13.428,1750000.0
2007-10-22 02:45:00,13.344,13.495,13.28,13.432,1550000.0
2007-10-22 02:50:00,13.393,13.458,13.299,13.393,2000000.0
2007-10-22 02:55:00,13.345,13.443,13.263,13.369,2450000.0
2007-10-22 03:00:00,13.371,13.435,13.249,13.312,2550000.0
2007-10-22 03:05:00,13.379,13.416,13.227,13.352,2500000.0
2007-10-22 03:10:00,13.28,13.426,13.252,13.254,1900000.0
2007-10-22 03:15:00,13.295,13.399,13.231,13.278,1950000.0
2007-10-22 03:20:00,13.335,13.353,13.224,13.339,1200000.0
2007-10-22 03:25:00,13.337,13.423,13.222,13.303,2100000.0
2007-10-22 03:30:00,13.394,13.41,13.248,13.329,1700000.0
2007-10-22 03:35:00,13.29,13.373,13.215,13.27,1500000.0
2007-10-22 03:40:00,13.235,13.366,13.227,13.366,1150000.0
2007-10-22 03:45:00,13.254,13.44,13.246,13.374,1150000.0
2007-10-22 03:50:00,13.31,13.372,13.247,13.284,1150000.0
2007-10-22 03:55:00,13.341,13.384,13.245,13.264,1550000.0
2007-10-22 04:00:00,13.352,13.402,13.274,13.362,1400000.0
2007-10-22 04:05:00,13.379,13.419,13.269,13.313,1400000.0
2007-10-22 04:10:00,13.318,13.412,13.253,13.41,1000000.0
2007-10-22 04:15:00,13.374,13.448,13.282,13.336,1650000.0
2007-10-22 04:20:00,13.381,13.458,13.248,13.344,1850000.0
2007-10-22 04:25:00,13.374,13.46,13.301,13.316,2100000.0
2007-10-22 04:30:00,13.316,13.437,13.283,13.355,2150000.0
2007-10-22 04:35:00,13.254,13.381,13.245,13.381,1400000.0
2007-10-22 04:40:00,13.37,13.419,13.256,13.344,1350000.0
2007-10-22 04:45:00,13.369,13.4,13.255,13.387,1750000.0
2007-10-22 04:50:00,13.314,13.388,13.267,13.338,750000.0
2007-10-22 04:55:00,13.285,13.387,13.285,13.294,350000.0
2007-10-22 05:00:00,13.309,13.357,13.292,13.357,250000.0
2007-10-22 05:05:00,13.369,13.369,13.263,13.335,450000.0
2007-10-22 05:10:00,13.361,13.4,13.244,13.318,1250000.0
2007-10-22 05:15:00,13.286,13.401,13.228,13.263,1100000.0
2007-10-22 05:20:00,13.269,13.402,13.216,13.371,1650000.0
2007-10-22 05:25:00,13.419,13.419,13.275,13.413,750000.0
2007-10-22 05:30:00,13.379,13.446,13.273,13.446,750000.0
2007-10-22 05:35:00,13.409,13.445,13.409,13.445,100000.0
2007-10-22 05:40:00,13.309,13.388,13.28,13.336,600000.0
2007-10-22 05:45:00,13.364,13.414,13.296,13.35,900000.0
2007-10-22 05:50:00,13.409,13.448,13.283,13.388,1950000.0
2007-10-22 05:55:00,13.433,13.441,13.319,13.341,1000000.0
2007-10-22 06:00:00,13.42,13.481,13.292,13.308,1500000.0
2007-10-22 06:05:00,13.36,13.422,13.28,13.359,900000.0
2007-10-22 06:10:00,13.409,13.431,13.296,13.426,1400000.0
2007-10-22 06:15:00,13.313,13.444,13.273,13.281,1700000.0
2007-10-22 06:20:00,13.286,13.426,13.286,13.403,1600000.0
2007-10-22 06:25:00,13.4,13.483,13.289,13.376,1400000.0
2007-10-22 06:30:00,13.337,13.451,13.28,13.441,1800000.0
2007-10-22 06:35:00,13.346,13.458,13.29,13.29,2150000.0
2007-10-22 06:40:00,13.311,13.421,13.282,13.315,950000.0
2007-10-22 06:45:00,13.345,13.467,13.278,13.321,650000.0
2007-10-22 06:50:00,13.283,13.441,13.269,13.401,950000.0
2007-10-22 06:55:00,13.401,13.462,13.301,13.359,1500000.0
2007-10-22 07:00:00,13.296,13.429,13.268,13.34,1450000.0
2007-10-22 07:05:00,13.378,13.432,13.305,13.432,550000.0
2007-10-22 07:10:00,13.301,13.443,13.274,13.414,1750000.0
2007-10-22 07:15:00,13.404,13.429,13.257,13.333,1350000.0
2007-10-22 07:20:00,13.397,13.442,13.287,13.366,1400000.0
2007-10-22 07:25:00,13.36,13.45,13.245,13.414,1600000.0
2007-10-22 07:30:00,13.372,13.423,13.279,13.382,1300000.0
2007-10-22 07:35:00,13.404,13.428,13.289,13.411,1600000.0
2007-10-22 07:40:00,13.344,13.43,13.263,13.421,2250000.0
2007-10-22 07:45:00,13.34,13.456,13.289,13.343,1750000.0
2007-10-22 07:50:00,13.428,13.428,13.275,13.333,2200000.0
2007-10-22 07:55:00,13.337,13.461,13.299,13.355,1800000.0
2007-10-22 08:00:00,13.288,13.469,13.276,13.327,2250000.0
2007-10-22 08:05:00,13.421,13.421,13.271,13.42,1750000.0
2007-10-22 08:10:00,13.345,13.443,13.267,13.389,1650000.0
2007-10-22 08:15:00,13.388,13.478,13.27,13.33,1850000.0
2007-10-22 08:20:00,13.343,13.465,13.298,13.439,2150000.0
2007-10-22 08:25:00,13.407,13.477,13.285,13.322,2100000.0
2007-10-22 08:30:00,13.364,13.453,13.301,13.414,1750000.0
2007-10-22 08:35:00,13.428,13.442,13.271,13.401,1450000.0
2007-10-22 08:40:00,13.361,13.46,13.29,13.359,1750000.0
2007-10-22 08:45:00,13.366,13.485,13.259,13.392,2350000.0
2007-10-22 08:50:00,13.32,13.443,13.25,13.309,1850000.0
2007-10-22 08:55:00,13.393,13.442,13.277,13.334,1950000.0
2007-10-22 09:00:00,13.358,13.456,13.281,13.293,2000000.0
2007-10-22 09:05:00,13.38,13.407,13.26,13.375,900000.0
2007-10-22 09:10:00,13.38,13.44,13.277,13.382,1850000.0
2007-10-22 09:15:00,13.358,13.421,13.253,13.421,1750000.0
2007-10-22 09:20:00,13.344,13.422,13.243,13.315,2000000.0
2007-10-22 09:25:00,13.365,13.408,13.256,13.357,3400000.0
2007-10-22 09:30:00,13.303,13.379,13.196,13.251,2050000.0
2007-10-22 09:35:00,13.348,13.375,13.231,13.271,1700000.0
2007-10-22 09:40:00,13.35,13.376,13.229,13.355,1700000.0
2007-10-22 09:45:00,13.353,13.379,13.217,13.304,2200000.0
2007-10-22 09:50:00,13.269,13.359,13.189,13.309,2700000.0
2007-10-22 09:55:00,13.215,13.362,13.185,13.309,2200000.0
2007-10-22 10:00:00,13.321,13.36,13.174,13.263,1650000.0
2007-10-22 10:05:00,13.263,13.359,13.193,13.304,1850000.0
2007-10-22 10:10:00,13.32,13.378,13.197,13.251,2350000.0
2007-10-22 10:15:00,13.302,13.378,13.139,13.193,2350000.0
2007-10-22 10:20:00,13.208,13.371,13.201,13.26,1950000.0
2007-10-22 10:25:00,13.319,13.341,13.199,13.219,2250000.0
2007-10-22 10:30:00,13.362,13.429,13.21,13.392,2650000.0
2007-10-22 10:35:00,13.37,13.394,13.228,13.31,2100000.0
2007-10-22 10:40:00,13.284,13.361,13.203,13.252,2100000.0
2007-10-22 10:45:00,13.361,13.437,13.235,13.35,2500000.0
2007-10-22 10:50:00,13.253,13.38,13.197,13.372,2100000.0
2007-10-22 10:55:00,13.292,13.364,13.226,13.304,1600000.0
2007-10-22 11:00:00,13.27,13.359,13.173,13.331,2300000.0
2007-10-22 11:05:00,13.312,13.4,13.169,13.33,2250000.0
2007-10-22 11:10:00,13.237,13.388,13.187,13.26,2450000.0
2007-10-22 11:15:00,13.358,13.361,13.178,13.273,2250000.0
2007-10-22 11:20:00,13.318,13.359,13.155,13.25,2150000.0
2007-10-22 11:25:00,13.263,13.364,13.166,13.233,2400000.0
2007-10-22 11:30:00,13.241,13.356,13.165,13.311,2600000.0
2007-10-22 11:35:00,13.242,13.348,13.194,13.325,2150000.0
2007-10-22 11:40:00,13.313,13.323,13.178,13.223,2200000.0
2007-10-22 11:45:00,13.244,13.331,13.179,13.268,2100000.0
2007-10-22 11:50:00,13.329,13.349,13.167,13.327,2150000.0
2007-10-22 11:55:00,13.298,13.364,13.192,13.332,2500000.0
2007-10-22 12:00:00,13.239,13.38,13.222,13.249,2250000.0
2007-10-22 12:05:00,13.3,13.369,13.175,13.364,2350000.0
2007-10-22 12:10:00,13.37,13.41,13.175,13.306,1950000.0
2007-10-22 12:15:00,13.358,13.363,13.165,13.255,2050000.0
2007-10-22 12:20:00,13.351,13.375,13.233,13.332,2300000.0
2007-10-22 12:25:00,13.332,13.376,13.202,13.313,2300000.0
2007-10-22 12:30:00,13.244,13.335,13.165,13.335,2250000.0
2007-10-22 12:35:00,13.319,13.323,13.191,13.225,2200000.0
2007-10-22 12:40:00,13.202,13.37,13.139,13.191,2150000.0
2007-10-22 12:45:00,13.179,13.3,13.131,13.226,2100000.0
2007-10-22 12:50:00,13.187,13.292,13.118,13.12,2100000.0
2007-10-22 12:55:00,13.231,13.328,13.126,13.167,2250000.0
2007-10-22 13:00:00,13.282,13.31,13.135,13.243,2200000.0
2007-10-22 13:05:00,13.286,13.308,13.131,13.223,2150000.0
2007-10-22 13:10:00,13.185,13.32,13.151,13.261,2000000.0
2007-10-22 13:15:00,13.267,13.321,13.159,13.293,2250000.0
2007-10-22 13:20:00,13.279,13.318,13.106,13.238,2300000.0
2007-10-22 13:25:00,13.124,13.274,13.124,13.229,2050000.0
2007-10-22 13:30:00,13.142,13.284,13.105,13.105,2000000.0
2007-10-22 13:35:00,13.171,13.318,13.136,13.177,2100000.0
2007-10-22 13:40:00,13.253,13.288,13.093,13.125,2200000.0
2007-10-22 13:45:00,13.179,13.273,13.144,13.144,1900000.0
2007-10-22 13:50:00,13.16,13.289,13.071,13.25,2250000.0
2007-10-22 13:55:00,13.262,13.262,13.119,13.234,1750000.0
2007-10-22 14:00:00,13.276,13.305,13.177,13.272,1950000.0
2007-10-22 14:05:00,13.306,13.343,13.171,13.286,2250000.0
2007-10-22 14:10:00,13.308,13.391,13.198,13.243,1950000.0
2007-10-22 14:15:00,13.226,13.358,13.162,13.321,1900000.0
2007-10-22 14:20:00,13.318,13.351,13.203,13.283,2100000.0
2007-10-22 14:25:00,13.257,13.413,13.219,13.237,2250000.0
2007-10-22 14:30:00,13.307,13.37,13.151,13.323,2100000.0
2007-10-22 14:35:00,13.335,13.335,13.129,13.18,2050000.0
2007-10-22 14:40:00,13.238,13.314,13.129,13.258,2000000.0
2007-10-22 14:45:00,13.322,13.408,13.211,13.356,2250000.0
2007-10-22 14:50:00,13.299,13.452,13.287,13.317,2250000.0
2007-10-22 14:55:00,13.333,13.443,13.29,13.424,2050000.0
2007-10-22 15:00:00,13.335,13.44,13.27,13.27,1950000.0
2007-10-22 15:05:00,13.358,13.459,13.248,13.307,2200000.0
2007-10-22 15:10:00,13.317,13.44,13.277,13.363,2300000.0
2007-10-22 15:15:00,13.329,13.454,13.271,13.386,2050000.0
2007-10-22 15:20:00,13.392,13.437,13.272,13.42,2300000.0
2007-10-22 15:25:00,13.297,13.385,13.256,13.369,1950000.0
2007-10-22 15:30:00,13.375,13.396,13.218,13.347,2500000.0
2007-10-22 15:35:00,13.334,13.376,13.196,13.318,2350000.0
2007-10-22 15:40:00,13.299,13.442,13.245,13.375,2100000.0
2007-10-22 15:45:00,13.473,13.486,13.27,13.441,2200000.0
2007-10-22 15:50:00,13.386,13.485,13.332,13.458,1850000.0
2007-10-22 15:55:00,13.459,13.487,13.322,13.419,2600000.0
2007-10-22 16:00:00,13.379,13.487,13.291,13.402,1950000.0
2007-10-22 16:05:00,13.407,13.458,13.281,13.403,2050000.0
2007-10-22 16:10:00,13.386,13.476,13.291,13.354,2250000.0
2007-10-22 16:15:00,13.464,13.524,13.33,13.394,2200000.0
2007-10-22 16:20:00,13.36,13.459,13.309,13.415,2150000.0
2007-10-22 16:25:00,13.42,13.47,13.314,13.372,2300000.0
2007-10-22 16:30:00,13.337,13.437,13.267,13.305,2150000.0
2007-10-22 16:35:00,13.416,13.46,13.299,13.458,2300000.0
2007-10-22 16:40:00,13.42,13.446,13.25,13.314,2000000.0
2007-10-22 16:45:00,13.41,13.411,13.238,13.238,2000000.0
2007-10-22 16:50:00,13.358,13.396,13.218,13.361,2350000.0
2007-10-22 16:55:00,13.315,13.348,13.189,13.245,2400000.0
2007-10-22 17:00:00,13.207,13.392,13.202,13.33,2400000.0
2007-10-22 17:05:00,13.28,13.369,13.209,13.323,2350000.0
2007-10-22 17:10:00,13.357,13.393,13.174,13.387,1950000.0
2007-10-22 17:15:00,13.252,13.381,13.225,13.275,1950000.0
2007-10-22 17:20:00,13.237,13.4,13.197,13.257,2200000.0
2007-10-22 17:25:00,13.363,13.444,13.265,13.38,2100000.0
2007-10-22 17:30:00,13.381,13.427,13.257,13.427,2400000.0
2007-10-22 17:35:00,13.376,13.393,13.192,13.305,2250000.0
2007-10-22 17:40:00,13.38,13.393,13.234,13.363,1950000.0
2007-10-22 17:45:00,13.371,13.375,13.228,13.287,2100000.0
2007-10-22 17:50:00,13.365,13.39,13.17,13.312,2400000.0
2007-10-22 17:55:00,13.397,13.403,13.245,13.377,2200000.0
2007-10-22 18:00:00,13.406,13.408,13.242,13.408,2100000.0
2007-10-22 18:05:00,13.304,13.401,13.246,13.304,1850000.0
2007-10-22 18:10:00,13.235,13.391,13.223,13.318,2100000.0
2007-10-22 18:15:00,13.29,13.385,13.216,13.271,2400000.0
2007-10-22 18:20:00,13.366,13.405,13.212,13.274,2350000.0
2007-10-22 18:25:00,13.27,13.389,13.179,13.313,2000000.0
2007-10-22 18:30:00,13.349,13.384,13.232,13.322,2000000.0
2007-10-22 18:35:00,13.361,13.388,13.195,13.354,2300000.0
2007-10-22 18:40:00,13.35,13.393,13.202,13.356,2150000.0
2007-10-22 18:45:00,13.397,13.459,13.27,13.343,1950000.0
2007-10-22 18:50:00,13.379,13.436,13.29,13.379,2150000.0
2007-10-22 18:55:00,13.311,13.442,13.258,13.332,2000000.0
2007-10-22 19:00:00,13.354,13.47,13.329,13.408,2050000.0
2007-10-22 19:05:00,13.414,13.463,13.301,13.349,2100000.0
2007-10-22 19:10:00,13.413,13.443,13.295,13.393,2000000.0
2007-10-22 19:15:00,13.345,13.439,13.26,13.357,2150000.0
2007-10-22 19:20:00,13.339,13.462,13.292,13.375,2150000.0
2007-10-22 19:25:00,13.435,13.484,13.317,13.337,1950000.0
2007-10-22 19:30:00,13.344,13.498,13.313,13.434,2350000.0
2007-10-22 19:35:00,13.487,13.49,13.331,13.408,1650000.0
2007-10-22 19:40:00,13.352,13.483,13.301,13.42,2300000.0
2007-10-22 19:45:00,13.369,13.479,13.327,13.453,2050000.0
2007-10-22 19:50:00,13.36,13.528,13.327,13.416,1650000.0
2007-10-22 19:55:00,13.466,13.466,13.317,13.432,1500000.0
2007-10-22 20:00:00,13.418,13.45,13.291,13.389,2050000.0
2007-10-22 20:05:00,13.365,13.506,13.296,13.401,1850000.0
2007-10-22 20:10:00,13.461,13.474,13.308,13.361,1750000.0
2007-10-22 20:15:00,13.458,13.458,13.321,13.413,700000.0
2007-10-22 20:20:00,13.402,13.402,13.291,13.291,150000.0
2007-10-22 20:25:00,13.285,13.487,13.285,13.431,1200000.0
2007-10-22 20:30:00,13.337,13.438,13.313,13.385,850000.0
2007-10-22 20:35:00,13.431,13.438,13.286,13.286,1050000.0
2007-10-22 20:40:00,13.365,13.468,13.333,13.422,1100000.0
2007-10-22 20:45:00,13.356,13.442,13.306,13.406,1350000.0
2007-10-22 20:50:00,13.338,13.441,13.291,13.424,1950000.0
2007-10-22 20:55:00,13.42,13.433,13.299,13.433,800000.0
2007-10-22 21:00:00,13.389,13.433,13.261,13.317,1400000.0
2007-10-22 21:05:00,13.351,13.442,13.308,13.358,700000.0
2007-10-22 21:10:00,13.401,13.474,13.278,13.362,2100000.0
2007-10-22 21:15:00,13.359,13.519,13.326,13.326,1100000.0
2007-10-22 21:20:00,13.384,13.431,13.249,13.415,1500000.0
2007-10-22 21:25:00,13.383,13.477,13.283,13.412,2950000.0
2007-10-22 21:30:00,13.386,13.419,13.276,13.333,1100000.0
2007-10-22 21:35:00,13.389,13.453,13.296,13.439,1250000.0
2007-10-22 21:40:00,13.331,13.427,13.304,13.345,850000.0
2007-10-22 21:45:00,13.448,13.456,13.31,13.383,1250000.0
2007-10-22 21:50:00,13.314,13.417,13.292,13.383,950000.0
2007-10-22 21:55:00,13.326,13.481,13.285,13.385,1500000.0
2007-10-22 22:00:00,13.345,13.464,13.253,13.349,1350000.0
2007-10-22 22:05:00,13.314,13.477,13.289,13.342,1300000.0
2007-10-22 22:10:00,13.335,13.412,13.288,13.328,900000.0
2007-10-22 22:15:00,13.383,13.434,13.296,13.298,1000000.0
2007-10-22 22:20:00,13.354,13.354,13.289,13.289,200000.0
2007-10-22 22:25:00,13.299,13.433,13.299,13.336,550000.0
2007-10-22 22:30:00,13.332,13.419,13.293,13.365,750000.0
2007-10-22 22:35:00,13.398,13.448,13.36,13.36,800000.0
2007-10-22 22:40:00,13.409,13.409,13.303,13.375,450000.0
2007-10-22 22:45:00,13.386,13.467,13.294,13.347,1350000.0
2007-10-22 22:50:00,13.44,13.442,13.302,13.348,350000.0
2007-10-22 23:00:00,13.293,13.407,13.293,13.348,500000.0
2007-10-22 23:10:00,13.293,13.404,13.293,13.38,700000.0
2007-10-22 23:15:00,13.372,13.425,13.305,13.348,800000.0
2007-10-22 23:20:00,13.376,13.448,13.306,13.349,700000.0
2007-10-22 23:30:00,13.337,13.381,13.313,13.313,200000.0
2007-10-22 23:35:00,13.385,13.425,13.296,13.346,300000.0
2007-10-22 23:40:00,13.315,13.43,13.303,13.375,750000.0
2007-10-22 23:45:00,13.355,13.401,13.33,13.401,150000.0
2007-10-22 23:50:00,13.434,13.434,13.313,13.426,400000.0
2007-10-23 00:00:00,13.29,13.465,13.29,13.33,1650000.0
2007-10-23 00:05:00,13.326,13.44,13.31,13.423,1000000.0
2007-10-23 00:10:00,13.418,13.426,13.293,13.376,1000000.0
2007-10-23 00:15:00,13.409,13.457,13.303,13.376,800000.0
2007-10-23 00:20:00,13.428,13.449,13.324,13.449,650000.0
2007-10-23 00:25:00,13.479,13.479,13.335,13.452,1050000.0
2007-10-23 00:30:00,13.419,13.467,13.298,13.422,1000000.0
2007-10-23 00:35:00,13.352,13.437,13.307,13.351,200000.0
2007-10-23 00:40:00,13.357,13.446,13.303,13.384,1600000.0
2007-10-23 00:45:00,13.309,13.309,13.307,13.307,100000.0
2007-10-23 00:50:00,13.418,13.429,13.293,13.365,900000.0
2007-10-23 00:55:00,13.368,13.502,13.32,13.412,1000000.0
2007-10-23 01:00:00,13.395,13.462,13.31,13.444,1450000.0
2007-10-23 01:05:00,13.387,13.436,13.321,13.359,1050000.0
2007-10-23 01:10:00,13.397,13.473,13.314,13.428,1650000.0
2007-10-23 01:15:00,13.342,13.444,13.32,13.353,1100000.0
2007-10-23 01:20:00,13.409,13.427,13.294,13.386,1900000.0
2007-10-23 01:25:00,13.291,13.392,13.273,13.374,600000.0
2007-10-23 01:30:00,13.374,13.406,13.273,13.32,550000.0
2007-10-23 01:35:00,13.3,13.431,13.273,13.334,1400000.0
2007-10-23 01:40:00,13.434,13.447,13.3,13.415,1200000.0
2007-10-23 01:45:00,13.386,13.446,13.309,13.32,1250000.0
2007-10-23 01:50:00,13.282,13.471,13.277,13.349,1250000.0
2007-10-23 01:55:00,13.367,13.49,13.33,13.432,650000.0
2007-10-23 02:00:00,13.408,13.422,13.296,13.385,1600000.0
2007-10-23 02:05:00,13.445,13.454,13.295,13.435,1050000.0
2007-10-23 02:10:00,13.36,13.494,13.319,13.365,1400000.0
2007-10-23 02:15:00,13.418,13.456,13.284,13.32,2450000.0
2007-10-23 02:20:00,13.402,13.468,13.306,13.433,1300000.0
2007-10-23 02:25:00,13.32,13.456,13.32,13.42,300000.0
2007-10-23 02:30:00,13.319,13.496,13.296,13.417,1650000.0
2007-10-23 02:35:00,13.408,13.464,13.298,13.313,1400000.0
2007-10-23 02:40:00,13.419,13.468,13.313,13.465,1550000.0
2007-10-23 02:45:00,13.419,13.449,13.318,13.405,850000.0
2007-10-23 02:50:00,13.414,13.474,13.318,13.426,850000.0
2007-10-23 03:00:00,13.411,13.442,13.323,13.384,1200000.0
2007-10-23 03:05:00,13.422,13.477,13.305,13.434,1600000.0
2007-10-23 03:10:00,13.348,13.477,13.317,13.472,1000000.0
2007-10-23 03:15:00,13.448,13.448,13.327,13.41,1250000.0
2007-10-23 03:20:00,13.449,13.459,13.343,13.425,900000.0
2007-10-23 03:30:00,13.439,13.49,13.333,13.405,1150000.0
2007-10-23 03:35:00,13.427,13.483,13.333,13.405,900000.0
2007-10-23 03:40:00,13.425,13.462,13.343,13.415,900000.0
2007-10-23 03:45:00,13.416,13.489,13.339,13.489,950000.0
2007-10-23 03:50:00,13.368,13.495,13.368,13.411,350000.0
2007-10-23 03:55:00,13.436,13.487,13.362,13.38,400000.0
2007-10-23 04:00:00,13.479,13.479,13.346,13.42,700000.0
2007-10-23 04:05:00,13.447,13.447,13.334,13.41,450000.0
2007-10-23 04:10:00,13.404,13.454,13.34,13.372,550000.0
2007-10-23 04:20:00,13.455,13.467,13.358,13.422,450000.0
2007-10-23 04:25:00,13.451,13.451,13.439,13.439,100000.0
2007-10-23 04:30:00,13.45,13.455,13.426,13.433,400000.0
2007-10-23 04:35:00,13.452,13.452,13.348,13.439,700000.0
2007-10-23 04:40:00,13.459,13.499,13.347,13.391,950000.0
2007-10-23 04:45:00,13.433,13.433,13.347,13.347,150000.0
2007-10-23 04:50:00,13.44,13.519,13.371,13.438,1350000.0
2007-10-23 04:55:00,13.484,13.484,13.484,13.484,100000.0
2007-10-23 05:00:00,13.399,13.491,13.353,13.364,850000.0
2007-10-23 05:05:00,13.416,13.447,13.344,13.355,350000.0
2007-10-23 05:10:00,13.449,13.481,13.343,13.481,550000.0
2007-10-23 05:15:00,13.366,13.479,13.366,13.479,350000.0
2007-10-23 05:20:00,13.349,13.482,13.313,13.47,600000.0
2007-10-23 05:25:00,13.513,13.534,13.332,13.347,700000.0
2007-10-23 05:30:00,13.449,13.455,13.343,13.369,650000.0
2007-10-23 05:35:00,13.371,13.494,13.37,13.488,350000.0
2007-10-23 05:40:00,13.362,13.519,13.326,13.39,1300000.0
2007-10-23 05:45:00,13.43,13.498,13.36,13.443,1300000.0
2007-10-23 05:50:00,13.348,13.496,13.348,13.429,800000.0
2007-10-23 05:55:00,13.475,13.53,13.38,13.458,750000.0
2007-10-23 06:00:00,13.472,13.497,13.315,13.422,1650000.0
2007-10-23 06:05:00,13.421,13.495,13.34,13.369,1550000.0
2007-10-23 06:10:00,13.43,13.441,13.303,13.441,2000000.0
2007-10-23 06:15:00,13.331,13.485,13.303,13.351,1700000.0
2007-10-23 06:20:00,13.351,13.498,13.319,13.409,1600000.0
2007-10-23 06:25:00,13.403,13.477,13.288,13.386,1750000.0
2007-10-23 06:30:00,13.392,13.508,13.309,13.451,2200000.0
2007-10-23 06:35:00,13.341,13.5,13.317,13.364,2150000.0
2007-10-23 06:40:00,13.367,13.483,13.309,13.46,1600000.0
2007-10-23 06:45:00,13.383,13.527,13.311,13.33,1300000.0
2007-10-23 06:50:00,13.339,13.454,13.282,13.442,1600000.0
2007-10-23 06:55:00,13.423,13.488,13.337,13.399,1850000.0
2007-10-23 07:00:00,13.32,13.464,13.305,13.368,1900000.0
2007-10-23 07:05:00,13.41,13.461,13.319,13.319,550000.0
2007-10-23 07:10:00,13.372,13.483,13.325,13.435,1700000.0
2007-10-23 07:15:00,13.448,13.512,13.289,13.377,1950000.0
2007-10-23 07:20:00,13.431,13.457,13.287,13.364,1750000.0
2007-10-23 07:25:00,13.343,13.471,13.323,13.394,1550000.0
2007-10-23 07:30:00,13.39,13.442,13.303,13.399,1950000.0
2007-10-23 07:35:00,13.421,13.48,13.297,13.419,1600000.0
2007-10-23 07:40:00,13.395,13.464,13.315,13.41,1900000.0
2007-10-23 07:45:00,13.384,13.474,13.316,13.329,1750000.0
2007-10-23 07:50:00,13.454,13.482,13.302,13.346,2200000.0
2007-10-23 07:55:00,13.3,13.476,13.285,13.393,2000000.0
2007-10-23 08:00:00,13.352,13.49,13.281,13.418,1300000.0
2007-10-23 08:05:00,13.454,13.46,13.309,13.46,2250000.0
2007-10-23 08:10:00,13.394,13.479,13.306,13.449,2050000.0
2007-10-23 08:15:00,13.437,13.491,13.304,13.38,2250000.0
2007-10-23 08:20:00,13.388,13.508,13.318,13.473,2150000.0
2007-10-23 08:25:00,13.442,13.503,13.298,13.376,2100000.0
2007-10-23 08:30:00,13.411,13.517,13.338,13.466,2300000.0
2007-10-23 08:35:00,13.423,13.513,13.31,13.374,1650000.0
2007-10-23 08:40:00,13.394,13.481,13.335,13.414,1400000.0
2007-10-23 08:45:00,13.409,13.477,13.312,13.438,2350000.0
2007-10-23 08:50:00,13.359,13.488,13.313,13.359,1850000.0
2007-10-23 08:55:00,13.435,13.478,13.297,13.354,1950000.0
2007-10-23 09:00:00,13.406,13.496,13.314,13.355,2000000.0
2007-10-23 09:05:00,13.43,13.468,13.31,13.437,2350000.0
2007-10-23 09:10:00,13.469,13.515,13.317,13.439,2000000.0
2007-10-23 09:15:00,13.438,13.538,13.33,13.344,2100000.0
2007-10-23 09:20:00,13.426,13.474,13.316,13.39,2000000.0
2007-10-23 09:25:00,13.43,13.505,13.292,13.44,3400000.0
2007-10-23 09:30:00,13.396,13.465,13.343,13.376,2050000.0
2007-10-23 09:35:00,13.392,13.529,13.337,13.375,2250000.0
2007-10-23 09:40:00,13.407,13.481,13.333,13.474,2200000.0
2007-10-23 09:45:00,13.456,13.503,13.324,13.409,2200000.0
2007-10-23 09:50:00,13.397,13.477,13.322,13.433,1650000.0
2007-10-23 09:55:00,13.351,13.508,13.321,13.458,2200000.0
2007-10-23 10:00:00,13.492,13.562,13.349,13.428,2200000.0
2007-10-23 10:05:00,13.451,13.549,13.397,13.473,2200000.0
2007-10-23 10:10:00,13.464,13.503,13.355,13.385,2350000.0
2007-10-23 10:15:00,13.463,13.556,13.362,13.362,2300000.0
2007-10-23 10:20:00,13.392,13.489,13.334,13.412,1100000.0
2007-10-23 10:25:00,13.473,13.54,13.372,13.389,1850000.0
2007-10-23 10:30:00,13.509,13.558,13.354,13.53,2650000.0
2007-10-23 10:35:00,13.504,13.545,13.349,13.447,1150000.0
2007-10-23 10:40:00,13.42,13.53,13.354,13.396,2100000.0
2007-10-23 10:45:00,13.488,13.506,13.353,13.49,950000.0
2007-10-23 10:50:00,13.387,13.547,13.381,13.518,1600000.0
2007-10-23 10:55:00,13.415,13.53,13.346,13.517,1550000.0
2007-10-23 11:00:00,13.437,13.575,13.37,13.522,2300000.0
2007-10-23 11:05:00,13.453,13.519,13.326,13.51,2250000.0
2007-10-23 11:10:00,13.379,13.506,13.348,13.409,2450000.0
2007-10-23 11:15:00,13.491,13.53,13.329,13.393,2250000.0
2007-10-23 11:20:00,13.484,13.503,13.321,13.395,1750000.0
2007-10-23 11:25:00,13.402,13.516,13.355,13.47,1850000.0
2007-10-23 11:30:00,13.404,13.557,13.349,13.452,2600000.0
2007-10-23 11:35:00,13.401,13.515,13.372,13.473,2150000.0
2007-10-23 11:40:00,13.497,13.502,13.357,13.399,1300000.0
2007-10-23 11:45:00,13.409,13.5,13.364,13.431,2100000.0
2007-10-23 11:50:00,13.474,13.49,13.32,13.452,2150000.0
2007-10-23 11:55:00,13.432,13.512,13.289,13.457,2500000.0
2007-10-23 12:00:00,13.357,13.511,13.313,13.378,2250000.0
2007-10-23 12:05:00,13.421,13.506,13.324,13.474,2350000.0
2007-10-23 12:10:00,13.485,13.49,13.346,13.388,1950000.0
2007-10-23 12:15:00,13.48,13.501,13.341,13.423,2050000.0
2007-10-23 12:20:00,13.488,13.494,13.331,13.455,2300000.0
2007-10-23 12:25:00,13.474,13.547,13.315,13.436,2300000.0
2007-10-23 12:30:00,13.405,13.492,13.345,13.488,1800000.0
2007-10-23 12:35:00,13.476,13.5,13.385,13.433,2200000.0
2007-10-23 12:40:00,13.359,13.592,13.359,13.463,2150000.0
2007-10-23 12:45:00,13.476,13.572,13.404,13.423,2100000.0
2007-10-23 12:50:00,13.451,13.568,13.399,13.437,2100000.0
2007-10-23 12:55:00,13.484,13.599,13.429,13.49,2250000.0
2007-10-23 13:00:00,13.559,13.559,13.418,13.525,2350000.0
2007-10-23 13:05:00,13.542,13.561,13.378,13.451,2150000.0
2007-10-23 13:10:00,13.42,13.572,13.415,13.502,2000000.0
2007-10-23 13:15:00,13.51,13.566,13.394,13.537,1750000.0
2007-10-23 13:20:00,13.523,13.61,13.408,13.543,2300000.0
2007-10-23 13:25:00,13.441,13.594,13.417,13.524,1650000.0
2007-10-23 13:30:00,13.427,13.567,13.41,13.484,1600000.0
2007-10-23 13:35:00,13.44,13.558,13.388,13.455,2100000.0
2007-10-23 13:40:00,13.515,13.551,13.381,13.411,2200000.0
2007-10-23 13:45:00,13.449,13.56,13.404,13.454,1900000.0
2007-10-23 13:50:00,13.466,13.613,13.393,13.527,2250000.0
2007-10-23 13:55:00,13.543,13.582,13.413,13.543,1750000.0
2007-10-23 14:00:00,13.578,13.599,13.432,13.541,1950000.0
2007-10-23 14:05:00,13.609,13.612,13.452,13.523,2250000.0
2007-10-23 14:10:00,13.553,13.595,13.437,13.464,1800000.0
2007-10-23 14:15:00,13.5,13.584,13.419,13.537,1900000.0
2007-10-23 14:20:00,13.533,13.579,13.423,13.539,2100000.0
2007-10-23 14:25:00,13.452,13.61,13.402,13.491,2300000.0
2007-10-23 14:30:00,13.58,13.628,13.454,13.584,2100000.0
2007-10-23 14:35:00,13.583,13.613,13.46,13.493,2050000.0
2007-10-23 14:40:00,13.568,13.609,13.439,13.515,2000000.0
2007-10-23 14:45:00,13.576,13.633,13.446,13.562,2250000.0
2007-10-23 14:50:00,13.567,13.616,13.438,13.466,2300000.0
2007-10-23 14:55:00,13.479,13.594,13.419,13.585,2050000.0
2007-10-23 15:00:00,13.505,13.602,13.44,13.446,1950000.0
2007-10-23 15:05:00,13.503,13.602,13.438,13.469,2200000.0
2007-10-23 15:10:00,13.487,13.618,13.433,13.516,2150000.0
2007-10-23 15:15:00,13.463,13.599,13.414,13.526,2050000.0
2007-10-23 15:20:00,13.455,13.6,13.413,13.594,2250000.0
2007-10-23 15:25:00,13.45,13.588,13.446,13.539,1950000.0
2007-10-23 15:30:00,13.514,13.618,13.449,13.575,2150000.0
2007-10-23 15:35:00,13.559,13.612,13.409,13.468,2350000.0
2007-10-23 15:40:00,13.435,13.548,13.381,13.455,2100000.0
2007-10-23 15:45:00,13.528,13.538,13.379,13.497,2250000.0
2007-10-23 15:50:00,13.451,13.57,13.396,13.52,1850000.0
2007-10-23 15:55:00,13.52,13.564,13.39,13.488,2600000.0
2007-10-23 16:00:00,13.433,13.538,13.377,13.462,1950000.0
2007-10-23 16:05:00,13.428,13.571,13.402,13.501,2100000.0
2007-10-23 16:10:00,13.458,13.563,13.387,13.547,2050000.0
2007-10-23 16:15:00,13.52,13.588,13.422,13.483,2200000.0
2007-10-23 16:20:00,13.459,13.544,13.351,13.483,2150000.0
2007-10-23 16:25:00,13.468,13.52,13.35,13.469,2300000.0
2007-10-23 16:30:00,13.42,13.536,13.352,13.418,2150000.0
2007-10-23 16:35:00,13.472,13.552,13.361,13.481,2300000.0
2007-10-23 16:40:00,13.498,13.508,13.34,13.363,2000000.0
2007-10-23 16:45:00,13.495,13.503,13.345,13.349,2000000.0
2007-10-23 16:50:00,13.451,13.534,13.353,13.534,2350000.0
2007-10-23 16:55:00,13.48,13.529,13.333,13.421,2400000.0
2007-10-23 17:00:00,13.367,13.542,13.367,13.427,2150000.0
2007-10-23 17:05:00,13.426,13.5,13.364,13.454,2100000.0
2007-10-23 17:10:00,13.513,13.558,13.386,13.387,1900000.0
2007-10-23 17:15:00,13.424,13.525,13.355,13.405,2000000.0
2007-10-23 17:20:00,13.372,13.51,13.334,13.373,2200000.0
2007-10-23 17:25:00,13.439,13.473,13.287,13.428,2100000.0
2007-10-23 17:30:00,13.431,13.516,13.303,13.494,2400000.0
2007-10-23 17:35:00,13.466,13.509,13.367,13.425,2250000.0
2007-10-23 17:40:00,13.52,13.522,13.364,13.51,1850000.0
2007-10-23 17:45:00,13.546,13.557,13.396,13.451,2100000.0
2007-10-23 17:50:00,13.501,13.551,13.358,13.4,2400000.0
2007-10-23 17:55:00,13.44,13.528,13.363,13.503,2200000.0
2007-10-23 18:00:00,13.504,13.539,13.382,13.486,2200000.0
2007-10-23 18:05:00,13.41,13.539,13.349,13.434,1850000.0
2007-10-23 18:10:00,13.366,13.538,13.366,13.459,2100000.0
2007-10-23 18:15:00,13.427,13.572,13.343,13.418,2250000.0
2007-10-23 18:20:00,13.392,13.546,13.362,13.489,2100000.0
2007-10-23 18:25:00,13.504,13.569,13.366,13.463,2200000.0
2007-10-23 18:30:00,13.502,13.516,13.343,13.471,1950000.0
2007-10-23 18:35:00,13.503,13.526,13.37,13.502,2300000.0
2007-10-23 18:40:00,13.484,13.54,13.382,13.514,2100000.0
2007-10-23 18:45:00,13.525,13.532,13.375,13.466,2100000.0
2007-10-23 18:50:00,13.504,13.542,13.381,13.497,1850000.0
2007-10-23 18:55:00,13.45,13.559,13.354,13.453,2250000.0
2007-10-23 19:00:00,13.5,13.524,13.343,13.455,2100000.0
2007-10-23 19:05:00,13.466,13.539,13.371,13.43,2100000.0
2007-10-23 19:10:00,13.518,13.592,13.373,13.427,2100000.0
2007-10-23 19:15:00,13.453,13.554,13.388,13.449,2400000.0
2007-10-23 19:20:00,13.448,13.555,13.415,13.468,2150000.0
2007-10-23 19:25:00,13.494,13.572,13.34,13.365,2000000.0
2007-10-23 19:30:00,13.41,13.542,13.383,13.477,2050000.0
2007-10-23 19:35:00,13.515,13.562,13.356,13.448,1550000.0
2007-10-23 19:40:00,13.407,13.503,13.361,13.465,2300000.0
2007-10-23 19:45:00,13.402,13.558,13.375,13.516,2050000.0
2007-10-23 19:50:00,13.444,13.607,13.399,13.443,1300000.0
2007-10-23 19:55:00,13.527,13.527,13.383,13.5,1150000.0
2007-10-23 20:00:00,13.515,13.595,13.373,13.493,1750000.0
2007-10-23 20:05:00,13.396,13.516,13.377,13.441,1350000.0
2007-10-23 20:10:00,13.541,13.561,13.391,13.446,1850000.0
2007-10-23 20:15:00,13.426,13.539,13.365,13.498,1050000.0
2007-10-23 20:20:00,13.526,13.555,13.41,13.539,1750000.0
2007-10-23 20:25:00,13.463,13.578,13.411,13.528,1500000.0
2007-10-23 20:30:00,13.467,13.566,13.439,13.477,1250000.0
2007-10-23 20:35:00,13.47,13.555,13.419,13.5,1150000.0
2007-10-23 20:40:00,13.51,13.531,13.388,13.39,800000.0
2007-10-23 20:45:00,13.526,13.548,13.422,13.509,1200000.0
2007-10-23 20:50:00,13.467,13.529,13.39,13.511,850000.0
2007-10-23 20:55:00,13.435,13.566,13.411,13.558,1050000.0
2007-10-23 21:00:00,13.517,13.562,13.409,13.444,1050000.0
2007-10-23 21:05:00,13.406,13.553,13.39,13.407,1550000.0
2007-10-23 21:10:00,13.515,13.555,13.413,13.474,1300000.0
2007-10-23 21:15:00,13.565,13.565,13.478,13.544,500000.0
2007-10-23 21:20:00,13.531,13.561,13.423,13.561,1100000.0
2007-10-23 21:25:00,13.469,13.579,13.423,13.55,2400000.0
2007-10-23 21:30:00,13.519,13.554,13.413,13.476,1200000.0
2007-10-23 21:40:00,13.469,13.574,13.411,13.492,1100000.0
2007-10-23 21:45:00,13.516,13.574,13.456,13.497,750000.0
2007-10-23 21:50:00,13.489,13.597,13.447,13.566,1650000.0
2007-10-23 21:55:00,13.506,13.624,13.457,13.576,700000.0
2007-10-23 22:00:00,13.529,13.568,13.38,13.474,1150000.0
2007-10-23 22:05:00,13.422,13.565,13.422,13.464,750000.0
2007-10-23 22:10:00,13.464,13.546,13.418,13.418,850000.0
2007-10-23 22:15:00,13.463,13.515,13.45,13.47,350000.0
2007-10-23 22:20:00,13.47,13.523,13.389,13.389,1350000.0
2007-10-23 22:25:00,13.529,13.554,13.423,13.471,650000.0
2007-10-23 22:30:00,13.443,13.534,13.413,13.485,1000000.0
2007-10-23 22:35:00,13.459,13.606,13.459,13.534,300000.0
2007-10-23 22:40:00,13.529,13.529,13.402,13.484,1250000.0
2007-10-23 22:45:00,13.516,13.542,13.396,13.432,1050000.0
2007-10-23 22:50:00,13.541,13.565,13.403,13.483,1850000.0
2007-10-23 22:55:00,13.51,13.555,13.442,13.474,1400000.0
2007-10-23 23:00:00,13.413,13.553,13.412,13.449,650000.0
2007-10-23 23:05:00,13.521,13.588,13.412,13.549,1100000.0
2007-10-23 23:10:00,13.44,13.55,13.415,13.534,800000.0
2007-10-23 23:20:00,13.524,13.563,13.438,13.479,700000.0
2007-10-23 23:25:00,13.532,13.532,13.414,13.491,450000.0
2007-10-23 23:30:00,13.477,13.558,13.429,13.429,800000.0
2007-10-23 23:35:00,13.465,13.491,13.465,13.489,250000.0
2007-10-23 23:40:00,13.455,13.57,13.455,13.491,300000.0
2007-10-23 23:50:00,13.574,13.574,13.453,13.566,400000.0
2007-10-23 23:55:00,13.547,13.547,13.493,13.493,200000.0
2007-10-24 00:00:00,13.43,13.573,13.412,13.443,850000.0
2007-10-24 00:05:00,13.554,13.554,13.415,13.418,1400000.0
2007-10-24 00:10:00,13.522,13.522,13.381,13.469,1450000.0
2007-10-24 00:15:00,13.47,13.576,13.436,13.441,500000.0
2007-10-24 00:20:00,13.509,13.539,13.403,13.414,1000000.0
2007-10-24 00:30:00,13.512,13.512,13.391,13.472,550000.0
2007-10-24 00:35:00,13.47,13.556,13.402,13.438,450000.0
2007-10-24 00:40:00,13.473,13.556,13.456,13.456,400000.0
2007-10-24 00:45:00,13.51,13.51,13.417,13.42,150000.0
2007-10-24 00:50:00,13.519,13.54,13.404,13.482,1300000.0
2007-10-24 00:55:00,13.521,13.559,13.377,13.532,900000.0
2007-10-24 01:00:00,13.519,13.534,13.437,13.488,300000.0
2007-10-24 01:05:00,13.465,13.567,13.427,13.536,1100000.0
2007-10-24 01:10:00,13.517,13.62,13.436,13.578,1250000.0
2007-10-24 01:15:00,13.453,13.549,13.416,13.517,700000.0
2007-10-24 01:20:00,13.513,13.513,13.424,13.424,300000.0
2007-10-24 01:25:00,13.414,13.517,13.414,13.514,250000.0
2007-10-24 01:30:00,13.498,13.528,13.368,13.437,1400000.0
2007-10-24 01:35:00,13.455,13.536,13.421,13.448,500000.0
2007-10-24 01:40:00,13.532,13.545,13.401,13.545,450000.0
2007-10-24 01:45:00,13.456,13.588,13.406,13.413,1900000.0
2007-10-24 01:50:00,13.363,13.524,13.361,13.409,1450000.0
2007-10-24 01:55:00,13.41,13.554,13.363,13.541,1600000.0
2007-10-24 02:00:00,13.485,13.514,13.369,13.404,1300000.0
2007-10-24 02:05:00,13.533,13.533,13.391,13.507,1300000.0
2007-10-24 02:10:00,13.46,13.57,13.421,13.446,950000.0
2007-10-24 02:15:00,13.498,13.542,13.366,13.398,2500000.0
2007-10-24 02:20:00,13.425,13.559,13.413,13.539,2050000.0
2007-10-24 02:25:00,13.453,13.536,13.453,13.465,300000.0
2007-10-24 02:30:00,13.419,13.544,13.419,13.511,350000.0
2007-10-24 02:35:00,13.462,13.556,13.398,13.413,1150000.0
2007-10-24 02:40:00,13.503,13.543,13.388,13.536,1200000.0
2007-10-24 02:45:00,13.502,13.533,13.381,13.523,1000000.0
2007-10-24 02:50:00,13.494,13.544,13.385,13.493,850000.0
2007-10-24 02:55:00,13.515,13.565,13.418,13.466,1250000.0
2007-10-24 03:00:00,13.416,13.542,13.416,13.519,250000.0
2007-10-24 03:05:00,13.538,13.544,13.377,13.492,1600000.0
2007-10-24 03:10:00,13.404,13.508,13.373,13.45,850000.0
2007-10-24 03:15:00,13.514,13.514,13.403,13.475,800000.0
2007-10-24 03:20:00,13.519,13.519,13.413,13.485,800000.0
2007-10-24 03:25:00,13.462,13.525,13.405,13.449,500000.0
2007-10-24 03:30:00,13.534,13.545,13.448,13.508,300000.0
2007-10-24 03:35:00,13.506,13.515,13.405,13.477,900000.0
2007-10-24 03:40:00,13.519,13.531,13.392,13.51,1200000.0
2007-10-24 03:50:00,13.519,13.519,13.392,13.47,950000.0
2007-10-24 03:55:00,13.52,13.534,13.423,13.519,700000.0
2007-10-24 04:00:00,13.519,13.529,13.413,13.495,750000.0
2007-10-24 04:05:00,13.509,13.545,13.419,13.448,600000.0
2007-10-24 04:10:00,13.464,13.514,13.415,13.46,400000.0
2007-10-24 04:20:00,13.509,13.509,13.403,13.483,800000.0
2007-10-24 04:25:00,13.508,13.544,13.485,13.532,200000.0
2007-10-24 04:30:00,13.5,13.508,13.392,13.472,650000.0
2007-10-24 04:35:00,13.509,13.509,13.458,13.458,150000.0
2007-10-24 04:40:00,13.509,13.537,13.403,13.472,900000.0
2007-10-24 04:45:00,13.508,13.538,13.383,13.532,1300000.0
2007-10-24 04:50:00,13.499,13.526,13.415,13.518,650000.0
2007-10-24 04:55:00,13.532,13.532,13.408,13.436,800000.0
2007-10-24 05:00:00,13.444,13.532,13.386,13.408,1500000.0
2007-10-24 05:05:00,13.468,13.503,13.411,13.411,350000.0
2007-10-24 05:10:00,13.499,13.499,13.393,13.451,550000.0
2007-10-24 05:15:00,13.446,13.539,13.398,13.403,1350000.0
2007-10-24 05:20:00,13.399,13.573,13.399,13.545,1050000.0
2007-10-24 05:25:00,13.398,13.441,13.398,13.441,150000.0
2007-10-24 05:30:00,13.509,13.509,13.356,13.449,550000.0
2007-10-24 05:35:00,13.438,13.547,13.363,13.547,950000.0
2007-10-24 05:40:00,13.472,13.529,13.371,13.506,550000.0
2007-10-24 05:45:00,13.447,13.481,13.4,13.459,600000.0
2007-10-24 05:50:00,13.472,13.509,13.378,13.383,600000.0
2007-10-24 05:55:00,13.421,13.572,13.414,13.496,1000000.0
2007-10-24 06:00:00,13.499,13.516,13.379,13.421,550000.0
2007-10-24 06:05:00,13.434,13.519,13.353,13.431,1950000.0
2007-10-24 06:10:00,13.468,13.536,13.348,13.501,2000000.0
2007-10-24 06:15:00,13.405,13.55,13.357,13.358,1700000.0
2007-10-24 06:20:00,13.393,13.52,13.35,13.459,1800000.0
2007-10-24 06:25:00,13.467,13.481,13.338,13.423,1750000.0
2007-10-24 06:30:00,13.438,13.55,13.353,13.491,1750000.0
2007-10-24 06:35:00,13.406,13.515,13.359,13.36,2150000.0
2007-10-24 06:40:00,13.388,13.491,13.365,13.481,1250000.0
2007-10-24 06:45:00,13.399,13.502,13.367,13.384,1850000.0
2007-10-24 06:50:00,13.38,13.508,13.379,13.396,950000.0
2007-10-24 06:55:00,13.456,13.518,13.353,13.439,1850000.0
2007-10-24 07:00:00,13.367,13.49,13.361,13.425,1500000.0
2007-10-24 07:05:00,13.433,13.513,13.354,13.453,1900000.0
2007-10-24 07:10:00,13.404,13.547,13.367,13.491,2050000.0
2007-10-24 07:15:00,13.486,13.516,13.341,13.388,2050000.0
2007-10-24 07:20:00,13.472,13.521,13.315,13.416,1750000.0
2007-10-24 07:25:00,13.416,13.482,13.333,13.47,1600000.0
2007-10-24 07:30:00,13.412,13.506,13.343,13.442,1600000.0
2007-10-24 07:35:00,13.454,13.495,13.358,13.483,2000000.0
2007-10-24 07:40:00,13.418,13.474,13.336,13.413,1900000.0
2007-10-24 07:45:00,13.378,13.524,13.341,13.379,1750000.0
2007-10-24 07:50:00,13.498,13.516,13.335,13.361,2200000.0
2007-10-24 07:55:00,13.333,13.513,13.318,13.43,2000000.0
2007-10-24 08:00:00,13.379,13.517,13.336,13.354,2250000.0
2007-10-24 08:05:00,13.459,13.501,13.308,13.461,2450000.0
2007-10-24 08:10:00,13.42,13.487,13.326,13.419,2050000.0
2007-10-24 08:15:00,13.433,13.487,13.325,13.348,2250000.0
2007-10-24 08:20:00,13.381,13.494,13.323,13.482,2150000.0
2007-10-24 08:25:00,13.448,13.523,13.301,13.364,2100000.0
2007-10-24 08:30:00,13.404,13.501,13.356,13.473,1900000.0
2007-10-24 08:35:00,13.473,13.509,13.337,13.477,2000000.0
2007-10-24 08:40:00,13.44,13.515,13.349,13.443,1400000.0
2007-10-24 08:45:00,13.434,13.549,13.353,13.45,2350000.0
2007-10-24 08:50:00,13.377,13.5,13.33,13.384,1850000.0
2007-10-24 08:55:00,13.428,13.489,13.325,13.411,1950000.0
2007-10-24 09:00:00,13.437,13.52,13.345,13.425,1750000.0
2007-10-24 09:05:00,13.445,13.489,13.35,13.433,1900000.0
2007-10-24 09:10:00,13.422,13.499,13.332,13.4,1750000.0
2007-10-24 09:15:00,13.408,13.498,13.291,13.306,2100000.0
2007-10-24 09:20:00,13.413,13.477,13.332,13.427,1650000.0
2007-10-24 09:25:00,13.425,13.468,13.292,13.429,1850000.0
2007-10-24 09:30:00,13.384,13.469,13.291,13.389,2050000.0
2007-10-24 09:35:00,13.348,13.458,13.32,13.36,2250000.0
2007-10-24 09:40:00,13.379,13.456,13.293,13.456,2200000.0
2007-10-24 09:45:00,13.406,13.472,13.281,13.421,2200000.0
2007-10-24 09:50:00,13.379,13.486,13.3,13.427,1600000.0
2007-10-24 09:55:00,13.354,13.494,13.333,13.419,2200000.0
2007-10-24 10:00:00,13.474,13.51,13.322,13.396,2200000.0
2007-10-24 10:05:00,13.435,13.486,13.311,13.424,2200000.0
2007-10-24 10:10:00,13.452,13.493,13.297,13.407,2350000.0
2007-10-24 10:15:00,13.381,13.503,13.317,13.382,1850000.0
2007-10-24 10:20:00,13.356,13.472,13.306,13.323,1100000.0
2007-10-24 10:25:00,13.461,13.461,13.327,13.403,1400000.0
2007-10-24 10:30:00,13.494,13.494,13.318,13.464,2650000.0
2007-10-24 10:35:00,13.458,13.511,13.321,13.434,2100000.0
2007-10-24 10:40:00,13.41,13.491,13.342,13.366,2100000.0
2007-10-24 10:45:00,13.471,13.471,13.323,13.453,1900000.0
2007-10-24 10:50:00,13.398,13.527,13.313,13.448,2100000.0
2007-10-24 10:55:00,13.39,13.489,13.324,13.489,1500000.0
2007-10-24 11:00:00,13.401,13.523,13.363,13.501,2300000.0
2007-10-24 11:05:00,13.438,13.536,13.308,13.388,1750000.0
2007-10-24 11:10:00,13.358,13.483,13.313,13.37,1450000.0
2007-10-24 11:15:00,13.478,13.484,13.309,13.39,1400000.0
2007-10-24 11:20:00,13.47,13.482,13.292,13.384,1750000.0
2007-10-24 11:25:00,13.477,13.503,13.346,13.395,1450000.0
2007-10-24 11:30:00,13.396,13.524,13.351,13.456,2050000.0
2007-10-24 11:35:00,13.386,13.495,13.333,13.399,1800000.0
2007-10-24 11:40:00,13.462,13.487,13.323,13.359,2200000.0
2007-10-24 11:45:00,13.42,13.505,13.361,13.426,1250000.0
2007-10-24 11:50:00,13.46,13.472,13.282,13.446,1700000.0
2007-10-24 11:55:00,13.433,13.502,13.303,13.448,2500000.0
2007-10-24 12:00:00,13.385,13.48,13.312,13.312,2250000.0
2007-10-24 12:05:00,13.391,13.448,13.284,13.432,2350000.0
2007-10-24 12:10:00,13.414,13.426,13.252,13.34,1950000.0
2007-10-24 12:15:00,13.378,13.423,13.249,13.339,2050000.0
2007-10-24 12:20:00,13.403,13.451,13.237,13.362,2300000.0
2007-10-24 12:25:00,13.382,13.422,13.239,13.396,2300000.0
2007-10-24 12:30:00,13.299,13.447,13.228,13.398,2250000.0
2007-10-24 12:35:00,13.394,13.416,13.276,13.336,2200000.0
2007-10-24 12:40:00,13.258,13.439,13.258,13.321,1650000.0
2007-10-24 12:45:00,13.292,13.401,13.243,13.312,1600000.0
2007-10-24 12:50:00,13.303,13.4,13.247,13.247,1750000.0
2007-10-24 12:55:00,13.341,13.417,13.251,13.313,2250000.0
2007-10-24 13:00:00,13.399,13.401,13.255,13.345,2200000.0
2007-10-24 13:05:00,13.414,13.442,13.271,13.299,2150000.0
2007-10-24 13:10:00,13.282,13.435,13.282,13.38,2000000.0
2007-10-24 13:15:00,13.39,13.417,13.241,13.401,2250000.0
2007-10-24 13:20:00,13.409,13.455,13.285,13.429,2300000.0
2007-10-24 13:25:00,13.336,13.491,13.318,13.413,2050000.0
2007-10-24 13:30:00,13.358,13.508,13.309,13.313,2000000.0
2007-10-24 13:35:00,13.338,13.504,13.314,13.341,2100000.0
2007-10-24 13:40:00,13.444,13.466,13.31,13.31,2200000.0
2007-10-24 13:45:00,13.389,13.484,13.338,13.338,1900000.0
2007-10-24 13:50:00,13.388,13.516,13.316,13.448,2250000.0
2007-10-24 13:55:00,13.458,13.47,13.312,13.422,1750000.0
2007-10-24 14:00:00,13.439,13.503,13.26,13.395,1600000.0
2007-10-24 14:05:00,13.468,13.479,13.342,13.413,2250000.0
2007-10-24 14:10:00,13.438,13.517,13.314,13.355,1800000.0
2007-10-24 14:15:00,13.394,13.47,13.314,13.399,1850000.0
2007-10-24 14:20:00,13.434,13.459,13.294,13.402,2200000.0
2007-10-24 14:25:00,13.35,13.517,13.316,13.378,2400000.0
2007-10-24 14:30:00,13.435,13.513,13.323,13.485,2100000.0
2007-10-24 14:35:00,13.486,13.508,13.364,13.399,2050000.0
2007-10-24 14:40:00,13.459,13.498,13.306,13.405,2000000.0
2007-10-24 14:45:00,13.463,13.48,13.33,13.425,2250000.0
2007-10-24 14:50:00,13.449,13.531,13.311,13.372,1900000.0
2007-10-24 14:55:00,13.367,13.509,13.331,13.508,2050000.0
2007-10-24 15:00:00,13.437,13.55,13.375,13.375,1950000.0
2007-10-24 15:05:00,13.431,13.525,13.352,13.404,2200000.0
2007-10-24 15:10:00,13.416,13.55,13.338,13.457,2350000.0
2007-10-24 15:15:00,13.399,13.544,13.377,13.46,2350000.0
2007-10-24 15:20:00,13.412,13.522,13.363,13.522,2150000.0
2007-10-24 15:25:00,13.415,13.511,13.36,13.469,1950000.0
2007-10-24 15:30:00,13.474,13.523,13.335,13.472,2500000.0
2007-10-24 15:35:00,13.471,13.497,13.307,13.423,2350000.0
2007-10-24 15:40:00,13.374,13.508,13.329,13.419,2100000.0
2007-10-24 15:45:00,13.517,13.523,13.321,13.468,2100000.0
2007-10-24 15:50:00,13.416,13.501,13.355,13.467,1850000.0
2007-10-24 15:55:00,13.481,13.51,13.327,13.45,2600000.0
2007-10-24 16:00:00,13.438,13.529,13.358,13.425,1950000.0
2007-10-24 16:05:00,13.442,13.509,13.328,13.408,2250000.0
2007-10-24 16:10:00,13.431,13.498,13.329,13.38,2200000.0
2007-10-24 16:15:00,13.426,13.479,13.299,13.344,2200000.0
2007-10-24 16:20:00,13.364,13.497,13.308,13.43,2150000.0
2007-10-24 16:25:00,13.426,13.479,13.328,13.391,2300000.0
2007-10-24 16:30:00,13.36,13.498,13.329,13.369,2150000.0
2007-10-24 16:35:00,13.464,13.507,13.316,13.463,2300000.0
2007-10-24 16:40:00,13.488,13.488,13.298,13.322,2000000.0
2007-10-24 16:45:00,13.442,13.489,13.316,13.316,2000000.0
2007-10-24 16:50:00,13.435,13.506,13.299,13.477,2350000.0
2007-10-24 16:55:00,13.443,13.511,13.292,13.381,2400000.0
2007-10-24 17:00:00,13.297,13.484,13.297,13.392,2200000.0
2007-10-24 17:05:00,13.383,13.459,13.296,13.396,2400000.0
2007-10-24 17:10:00,13.439,13.454,13.265,13.397,1900000.0
2007-10-24 17:15:00,13.318,13.421,13.249,13.306,2100000.0
2007-10-24 17:20:00,13.248,13.425,13.248,13.298,2200000.0
2007-10-24 17:25:00,13.347,13.439,13.277,13.417,2100000.0
2007-10-24 17:30:00,13.393,13.472,13.256,13.395,2400000.0
2007-10-24 17:35:00,13.39,13.459,13.286,13.358,2250000.0
2007-10-24 17:40:00,13.456,13.456,13.271,13.414,2000000.0
2007-10-24 17:45:00,13.425,13.441,13.262,13.325,2100000.0
2007-10-24 17:50:00,13.412,13.451,13.268,13.293,2400000.0
2007-10-24 17:55:00,13.346,13.46,13.307,13.422,2300000.0
2007-10-24 18:00:00,13.428,13.43,13.275,13.343,1800000.0
2007-10-24 18:05:00,13.331,13.43,13.271,13.362,1850000.0
2007-10-24 18:10:00,13.291,13.486,13.291,13.429,2100000.0
2007-10-24 18:15:00,13.382,13.52,13.316,13.373,2000000.0
2007-10-24 18:20:00,13.418,13.513,13.328,13.431,1700000.0
2007-10-24 18:25:00,13.379,13.538,13.314,13.453,1650000.0
2007-10-24 18:30:00,13.474,13.484,13.295,13.421,1700000.0
2007-10-24 18:35:00,13.46,13.51,13.313,13.448,2300000.0
2007-10-24 18:40:00,13.365,13.499,13.328,13.468,2000000.0
2007-10-24 18:45:00,13.484,13.536,13.374,13.463,2000000.0
2007-10-24 18:50:00,13.465,13.505,13.313,13.445,1950000.0
2007-10-24 18:55:00,13.389,13.494,13.324,13.383,1800000.0
2007-10-24 19:00:00,13.481,13.49,13.324,13.386,2450000.0
2007-10-24 19:05:00,13.453,13.488,13.328,13.414,2100000.0
2007-10-24 19:10:00,13.482,13.508,13.35,13.494,2050000.0
2007-10-24 19:15:00,13.392,13.517,13.34,13.398,2350000.0
2007-10-24 19:20:00,13.375,13.497,13.331,13.414,2150000.0
2007-10-24 19:25:00,13.471,13.506,13.328,13.351,1950000.0
2007-10-24 19:30:00,13.383,13.499,13.325,13.432,1750000.0
2007-10-24 19:35:00,13.372,13.48,13.321,13.396,1400000.0
2007-10-24 19:40:00,13.374,13.471,13.337,13.432,1300000.0
2007-10-24 19:45:00,13.389,13.503,13.337,13.434,1250000.0
2007-10-24 19:50:00,13.399,13.548,13.31,13.384,1750000.0
2007-10-24 19:55:00,13.464,13.464,13.311,13.344,1050000.0
2007-10-24 20:00:00,13.428,13.46,13.298,13.362,1500000.0
2007-10-24 20:05:00,13.416,13.444,13.308,13.371,1550000.0
2007-10-24 20:10:00,13.451,13.451,13.313,13.337,1750000.0
2007-10-24 20:15:00,13.414,13.453,13.294,13.398,1000000.0
2007-10-24 20:20:00,13.362,13.423,13.298,13.406,850000.0
2007-10-24 20:25:00,13.333,13.457,13.28,13.409,1350000.0
2007-10-24 20:30:00,13.32,13.469,13.32,13.333,1350000.0
2007-10-24 20:35:00,13.398,13.483,13.323,13.329,1800000.0
2007-10-24 20:40:00,13.481,13.481,13.32,13.32,550000.0
2007-10-24 20:45:00,13.374,13.459,13.328,13.421,1300000.0
2007-10-24 20:50:00,13.388,13.48,13.317,13.48,1950000.0
2007-10-24 20:55:00,13.525,13.533,13.404,13.46,800000.0
2007-10-24 21:00:00,13.5,13.542,13.39,13.454,650000.0
2007-10-24 21:05:00,13.407,13.6,13.403,13.454,1150000.0
2007-10-24 21:10:00,13.525,13.562,13.431,13.501,900000.0
2007-10-24 21:15:00,13.573,13.573,13.479,13.479,550000.0
2007-10-24 21:20:00,13.524,13.551,13.421,13.551,650000.0
2007-10-24 21:25:00,13.536,13.602,13.429,13.573,1750000.0
2007-10-24 21:30:00,13.549,13.58,13.443,13.484,450000.0
2007-10-24 21:35:00,13.518,13.564,13.411,13.484,1450000.0
2007-10-24 21:40:00,13.459,13.556,13.414,13.495,900000.0
2007-10-24 21:45:00,13.552,13.552,13.441,13.509,150000.0
2007-10-24 21:50:00,13.529,13.543,13.423,13.543,650000.0
2007-10-24 21:55:00,13.457,13.566,13.449,13.453,850000.0
2007-10-24 22:00:00,13.484,13.549,13.41,13.41,650000.0
2007-10-24 22:05:00,13.45,13.572,13.45,13.531,200000.0
2007-10-24 22:10:00,13.479,13.602,13.424,13.5,1300000.0
2007-10-24 22:20:00,13.529,13.587,13.423,13.445,850000.0
2007-10-24 22:25:00,13.419,13.562,13.404,13.562,350000.0
2007-10-24 22:30:00,13.472,13.559,13.42,13.45,400000.0
2007-10-24 22:40:00,13.519,13.519,13.392,13.471,900000.0
2007-10-24 22:45:00,13.503,13.508,13.412,13.446,250000.0
2007-10-24 22:50:00,13.531,13.538,13.393,13.538,400000.0
2007-10-24 22:55:00,13.47,13.523,13.414,13.44,400000.0
2007-10-24 23:00:00,13.403,13.569,13.403,13.429,800000.0
2007-10-24 23:05:00,13.474,13.474,13.375,13.375,350000.0
2007-10-24 23:10:00,13.413,13.523,13.413,13.422,250000.0
2007-10-24 23:15:00,13.529,13.533,13.413,13.456,900000.0
2007-10-24 23:20:00,13.514,13.553,13.428,13.469,700000.0
2007-10-24 23:25:00,13.564,13.564,13.465,13.543,350000.0
2007-10-24 23:30:00,13.467,13.578,13.442,13.467,1100000.0
2007-10-24 23:35:00,13.534,13.551,13.424,13.485,550000.0
2007-10-24 23:40:00,13.445,13.56,13.445,13.481,300000.0
2007-10-24 23:45:00,13.528,13.55,13.419,13.55,400000.0
2007-10-24 23:50:00,13.564,13.564,13.443,13.556,400000.0
2007-10-24 23:55:00,13.516,13.614,13.441,13.559,600000.0
2007-10-25 00:00:00,13.42,13.563,13.42,13.51,650000.0
2007-10-25 00:05:00,13.519,13.519,13.413,13.485,450000.0
2007-10-25 00:10:00,13.519,13.559,13.413,13.51,1100000.0
2007-10-25 00:15:00,13.572,13.572,13.433,13.562,350000.0
2007-10-25 00:20:00,13.529,13.556,13.423,13.556,650000.0
2007-10-25 00:25:00,13.559,13.589,13.559,13.589,150000.0
2007-10-25 00:30:00,13.529,13.529,13.423,13.495,550000.0
2007-10-25 00:35:00,13.467,13.583,13.45,13.45,250000.0
2007-10-25 00:40:00,13.483,13.564,13.479,13.487,350000.0
2007-10-25 00:45:00,13.483,13.483,13.427,13.447,250000.0
2007-10-25 00:50:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 00:55:00,13.451,13.569,13.399,13.542,850000.0
2007-10-25 01:00:00,13.447,13.478,13.447,13.478,150000.0
2007-10-25 01:05:00,13.468,13.562,13.468,13.559,400000.0
2007-10-25 01:10:00,13.537,13.61,13.458,13.571,900000.0
2007-10-25 01:20:00,13.533,13.551,13.443,13.509,900000.0
2007-10-25 01:25:00,13.431,13.543,13.431,13.543,250000.0
2007-10-25 01:30:00,13.524,13.556,13.423,13.473,800000.0
2007-10-25 01:40:00,13.559,13.561,13.416,13.553,1100000.0
2007-10-25 01:45:00,13.466,13.562,13.423,13.541,950000.0
2007-10-25 01:50:00,13.409,13.542,13.407,13.425,600000.0
2007-10-25 01:55:00,13.486,13.551,13.392,13.551,550000.0
2007-10-25 02:00:00,13.519,13.519,13.403,13.434,1300000.0
2007-10-25 02:05:00,13.519,13.519,13.405,13.483,800000.0
2007-10-25 02:10:00,13.509,13.516,13.403,13.485,800000.0
2007-10-25 02:15:00,13.508,13.541,13.393,13.423,1750000.0
2007-10-25 02:20:00,13.514,13.542,13.393,13.529,1350000.0
2007-10-25 02:25:00,13.438,13.524,13.396,13.472,700000.0
2007-10-25 02:30:00,13.419,13.544,13.413,13.485,750000.0
2007-10-25 02:35:00,13.488,13.544,13.425,13.501,800000.0
2007-10-25 02:40:00,13.522,13.541,13.406,13.541,750000.0
2007-10-25 02:45:00,13.478,13.558,13.402,13.482,1050000.0
2007-10-25 02:50:00,13.504,13.554,13.503,13.521,400000.0
2007-10-25 02:55:00,13.527,13.527,13.403,13.465,450000.0
2007-10-25 03:00:00,13.499,13.513,13.393,13.464,1150000.0
2007-10-25 03:10:00,13.439,13.55,13.413,13.413,400000.0
2007-10-25 03:15:00,13.526,13.548,13.434,13.499,450000.0
2007-10-25 03:20:00,13.526,13.54,13.43,13.499,450000.0
2007-10-25 03:30:00,13.519,13.544,13.413,13.5,900000.0
2007-10-25 03:35:00,13.522,13.522,13.406,13.482,450000.0
2007-10-25 03:40:00,13.522,13.566,13.402,13.551,1550000.0
2007-10-25 03:45:00,13.516,13.559,13.516,13.559,150000.0
2007-10-25 03:50:00,13.549,13.549,13.443,13.477,1000000.0
2007-10-25 03:55:00,13.487,13.487,13.487,13.487,50000.0
2007-10-25 04:00:00,13.559,13.559,13.433,13.505,900000.0
2007-10-25 04:05:00,13.546,13.546,13.465,13.545,350000.0
2007-10-25 04:10:00,13.504,13.554,13.433,13.505,850000.0
2007-10-25 04:15:00,13.502,13.512,13.461,13.492,300000.0
2007-10-25 04:20:00,13.512,13.512,13.512,13.512,50000.0
2007-10-25 04:30:00,13.56,13.56,13.434,13.525,1000000.0
2007-10-25 04:35:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 04:40:00,13.529,13.59,13.423,13.532,900000.0
2007-10-25 04:45:00,13.529,13.539,13.423,13.454,600000.0
2007-10-25 04:50:00,13.541,13.541,13.433,13.505,800000.0
2007-10-25 04:55:00,13.582,13.592,13.504,13.55,450000.0
2007-10-25 05:00:00,13.479,13.527,13.462,13.527,250000.0
2007-10-25 05:05:00,13.539,13.567,13.45,13.556,500000.0
2007-10-25 05:10:00,13.529,13.529,13.423,13.495,450000.0
2007-10-25 05:15:00,13.469,13.579,13.429,13.443,900000.0
2007-10-25 05:20:00,13.449,13.582,13.449,13.549,200000.0
2007-10-25 05:25:00,13.417,13.572,13.417,13.492,650000.0
2007-10-25 05:30:00,13.549,13.549,13.435,13.435,550000.0
2007-10-25 05:35:00,13.571,13.587,13.448,13.587,300000.0
2007-10-25 05:40:00,13.468,13.544,13.45,13.501,300000.0
2007-10-25 05:45:00,13.473,13.562,13.46,13.512,550000.0
2007-10-25 05:50:00,13.532,13.571,13.413,13.511,950000.0
2007-10-25 05:55:00,13.561,13.563,13.46,13.46,750000.0
2007-10-25 06:00:00,13.581,13.581,13.418,13.495,950000.0
2007-10-25 06:05:00,13.454,13.558,13.4,13.503,1050000.0
2007-10-25 06:10:00,13.518,13.531,13.393,13.484,1400000.0
2007-10-25 06:15:00,13.403,13.577,13.403,13.428,1700000.0
2007-10-25 06:20:00,13.435,13.556,13.432,13.529,1600000.0
2007-10-25 06:25:00,13.503,13.604,13.386,13.487,1750000.0
2007-10-25 06:30:00,13.462,13.618,13.403,13.406,1850000.0
2007-10-25 06:35:00,13.427,13.529,13.388,13.399,1250000.0
2007-10-25 06:40:00,13.446,13.559,13.38,13.496,1400000.0
2007-10-25 06:45:00,13.479,13.534,13.403,13.453,1100000.0
2007-10-25 06:50:00,13.427,13.564,13.393,13.417,950000.0
2007-10-25 06:55:00,13.518,13.565,13.357,13.477,1400000.0
2007-10-25 07:00:00,13.444,13.549,13.382,13.469,1900000.0
2007-10-25 07:05:00,13.488,13.565,13.408,13.484,1600000.0
2007-10-25 07:10:00,13.438,13.553,13.41,13.41,1600000.0
2007-10-25 07:15:00,13.529,13.585,13.418,13.468,1400000.0
2007-10-25 07:20:00,13.557,13.584,13.447,13.511,650000.0
2007-10-25 07:25:00,13.483,13.553,13.463,13.553,400000.0
2007-10-25 07:30:00,13.519,13.592,13.44,13.549,850000.0
2007-10-25 07:35:00,13.547,13.588,13.417,13.539,750000.0
2007-10-25 07:40:00,13.483,13.564,13.412,13.551,1250000.0
2007-10-25 07:45:00,13.455,13.595,13.409,13.451,1500000.0
2007-10-25 07:50:00,13.566,13.598,13.426,13.494,1800000.0
2007-10-25 07:55:00,13.435,13.555,13.403,13.471,2000000.0
2007-10-25 08:00:00,13.44,13.559,13.368,13.447,2250000.0
2007-10-25 08:05:00,13.499,13.563,13.408,13.54,1800000.0
2007-10-25 08:10:00,13.501,13.575,13.403,13.509,1650000.0
2007-10-25 08:15:00,13.516,13.57,13.408,13.43,1300000.0
2007-10-25 08:20:00,13.468,13.569,13.418,13.549,1750000.0
2007-10-25 08:25:00,13.522,13.553,13.403,13.431,1300000.0
2007-10-25 08:30:00,13.484,13.571,13.404,13.527,1900000.0
2007-10-25 08:35:00,13.513,13.548,13.418,13.5,1250000.0
2007-10-25 08:40:00,13.454,13.594,13.376,13.514,1750000.0
2007-10-25 08:45:00,13.538,13.591,13.457,13.533,2000000.0
2007-10-25 08:50:00,13.458,13.596,13.451,13.566,1150000.0
2007-10-25 08:55:00,13.521,13.564,13.427,13.484,1650000.0
2007-10-25 09:00:00,13.523,13.591,13.392,13.473,1150000.0
2007-10-25 09:05:00,13.519,13.561,13.413,13.513,1550000.0
2007-10-25 09:10:00,13.547,13.586,13.438,13.51,1450000.0
2007-10-25 09:15:00,13.518,13.594,13.417,13.594,1750000.0
2007-10-25 09:20:00,13.522,13.583,13.445,13.527,1650000.0
2007-10-25 09:25:00,13.519,13.558,13.426,13.451,550000.0
2007-10-25 09:30:00,13.514,13.587,13.433,13.477,1550000.0
2007-10-25 09:35:00,13.495,13.611,13.415,13.459,1300000.0
2007-10-25 09:40:00,13.522,13.588,13.426,13.544,2200000.0
2007-10-25 09:45:00,13.556,13.601,13.473,13.473,400000.0
2007-10-25 09:50:00,13.514,13.601,13.431,13.553,2700000.0
2007-10-25 09:55:00,13.463,13.591,13.458,13.55,850000.0
2007-10-25 10:00:00,13.579,13.596,13.457,13.503,2200000.0
2007-10-25 10:05:00,13.534,13.595,13.451,13.583,1750000.0
2007-10-25 10:10:00,13.57,13.604,13.437,13.519,2350000.0
2007-10-25 10:15:00,13.544,13.629,13.461,13.472,2300000.0
2007-10-25 10:20:00,13.508,13.615,13.461,13.48,1550000.0
2007-10-25 10:25:00,13.598,13.615,13.459,13.469,1750000.0
2007-10-25 10:30:00,13.625,13.641,13.445,13.491,2100000.0
2007-10-25 10:35:00,13.595,13.626,13.449,13.563,2100000.0
2007-10-25 10:40:00,13.57,13.64,13.479,13.521,1700000.0
2007-10-25 10:45:00,13.625,13.644,13.447,13.62,2500000.0
2007-10-25 10:50:00,13.549,13.694,13.481,13.628,2100000.0
2007-10-25 10:55:00,13.587,13.652,13.48,13.637,1950000.0
2007-10-25 11:00:00,13.583,13.67,13.515,13.665,2300000.0
2007-10-25 11:05:00,13.619,13.733,13.489,13.649,2250000.0
2007-10-25 11:10:00,13.561,13.735,13.517,13.588,2450000.0
2007-10-25 11:15:00,13.647,13.717,13.513,13.585,1800000.0
2007-10-25 11:20:00,13.66,13.672,13.511,13.614,1350000.0
2007-10-25 11:25:00,13.58,13.692,13.543,13.572,1850000.0
2007-10-25 11:30:00,13.582,13.721,13.529,13.642,2600000.0
2007-10-25 11:35:00,13.548,13.657,13.503,13.65,2150000.0
2007-10-25 11:40:00,13.639,13.708,13.502,13.537,1800000.0
2007-10-25 11:45:00,13.595,13.699,13.495,13.635,1250000.0
2007-10-25 11:50:00,13.648,13.653,13.482,13.653,1700000.0
2007-10-25 11:55:00,13.58,13.662,13.508,13.634,1000000.0
2007-10-25 12:00:00,13.591,13.671,13.501,13.519,2250000.0
2007-10-25 12:05:00,13.631,13.745,13.534,13.682,2350000.0
2007-10-25 12:10:00,13.687,13.704,13.538,13.64,1950000.0
2007-10-25 12:15:00,13.675,13.707,13.529,13.619,2050000.0
2007-10-25 12:20:00,13.728,13.751,13.586,13.677,2300000.0
2007-10-25 12:25:00,13.734,13.758,13.574,13.667,2300000.0
2007-10-25 12:30:00,13.634,13.737,13.587,13.737,2250000.0
2007-10-25 12:35:00,13.748,13.757,13.577,13.633,2200000.0
2007-10-25 12:40:00,13.587,13.753,13.56,13.635,1700000.0
2007-10-25 12:45:00,13.666,13.71,13.543,13.613,1750000.0
2007-10-25 12:50:00,13.584,13.722,13.516,13.588,2100000.0
2007-10-25 12:55:00,13.63,13.708,13.52,13.617,2250000.0
2007-10-25 13:00:00,13.687,13.703,13.527,13.633,2200000.0
2007-10-25 13:05:00,13.717,13.77,13.539,13.568,2150000.0
2007-10-25 13:10:00,13.586,13.755,13.56,13.645,2000000.0
2007-10-25 13:15:00,13.667,13.725,13.538,13.682,2250000.0
2007-10-25 13:20:00,13.669,13.703,13.558,13.665,2300000.0
2007-10-25 13:25:00,13.59,13.711,13.564,13.649,1650000.0
2007-10-25 13:30:00,13.596,13.711,13.565,13.583,2000000.0
2007-10-25 13:35:00,13.62,13.745,13.57,13.589,2100000.0
2007-10-25 13:40:00,13.685,13.685,13.537,13.539,2200000.0
2007-10-25 13:45:00,13.584,13.685,13.543,13.565,1900000.0
2007-10-25 13:50:00,13.608,13.744,13.58,13.707,2250000.0
2007-10-25 13:55:00,13.707,13.708,13.543,13.664,1750000.0
2007-10-25 14:00:00,13.699,13.721,13.535,13.669,1950000.0
2007-10-25 14:05:00,13.721,13.725,13.576,13.637,2250000.0
2007-10-25 14:10:00,13.697,13.768,13.57,13.651,2000000.0
2007-10-25 14:15:00,13.667,13.745,13.547,13.692,2100000.0
2007-10-25 14:20:00,13.677,13.73,13.574,13.693,2050000.0
2007-10-25 14:25:00,13.623,13.778,13.585,13.624,2400000.0
2007-10-25 14:30:00,13.714,13.77,13.59,13.721,2100000.0
2007-10-25 14:35:00,13.727,13.756,13.592,13.644,2050000.0
2007-10-25 14:40:00,13.688,13.765,13.598,13.678,2000000.0
2007-10-25 14:45:00,13.745,13.781,13.606,13.722,2250000.0
2007-10-25 14:50:00,13.747,13.779,13.627,13.657,2300000.0
2007-10-25 14:55:00,13.646,13.797,13.628,13.783,2050000.0
2007-10-25 15:00:00,13.672,13.77,13.608,13.628,1950000.0
2007-10-25 15:05:00,13.715,13.775,13.639,13.654,2200000.0
2007-10-25 15:10:00,13.662,13.803,13.633,13.69,2150000.0
2007-10-25 15:15:00,13.657,13.75,13.609,13.713,2050000.0
2007-10-25 15:20:00,13.691,13.802,13.621,13.799,2100000.0
2007-10-25 15:25:00,13.687,13.802,13.658,13.771,1950000.0
2007-10-25 15:30:00,13.809,13.809,13.636,13.772,2450000.0
2007-10-25 15:35:00,13.768,13.806,13.629,13.694,2350000.0
2007-10-25 15:40:00,13.643,13.768,13.585,13.686,2100000.0
2007-10-25 15:45:00,13.749,13.777,13.609,13.747,1950000.0
2007-10-25 15:50:00,13.694,13.772,13.611,13.731,1850000.0
2007-10-25 15:55:00,13.759,13.787,13.631,13.749,2600000.0
2007-10-25 16:00:00,13.697,13.806,13.63,13.737,1950000.0
2007-10-25 16:05:00,13.692,13.83,13.665,13.751,2200000.0
2007-10-25 16:10:00,13.73,13.853,13.665,13.798,2100000.0
2007-10-25 16:15:00,13.847,13.898,13.73,13.801,2200000.0
2007-10-25 16:20:00,13.783,13.971,13.721,13.869,2150000.0
2007-10-25 16:25:00,13.89,13.938,13.77,13.855,2300000.0
2007-10-25 16:30:00,13.834,13.933,13.744,13.788,2150000.0
2007-10-25 16:35:00,13.856,13.895,13.729,13.87,2300000.0
2007-10-25 16:40:00,13.862,13.884,13.714,13.764,2000000.0
2007-10-25 16:45:00,13.889,13.899,13.738,13.738,2000000.0
2007-10-25 16:50:00,13.842,13.911,13.736,13.871,2350000.0
2007-10-25 16:55:00,13.854,13.908,13.732,13.81,2400000.0
2007-10-25 17:00:00,13.741,13.912,13.72,13.883,2100000.0
2007-10-25 17:05:00,13.801,13.895,13.729,13.846,2250000.0
2007-10-25 17:10:00,13.881,13.918,13.749,13.827,2000000.0
2007-10-25 17:15:00,13.795,13.923,13.706,13.815,2000000.0
2007-10-25 17:20:00,13.738,13.932,13.696,13.797,2200000.0
2007-10-25 17:25:00,13.864,13.922,13.744,13.853,2100000.0
2007-10-25 17:30:00,13.903,13.934,13.789,13.925,2400000.0
2007-10-25 17:35:00,13.879,13.923,13.77,13.81,2250000.0
2007-10-25 17:40:00,13.92,13.95,13.791,13.95,2050000.0
2007-10-25 17:45:00,13.95,13.969,13.791,13.843,2100000.0
2007-10-25 17:50:00,13.92,13.967,13.811,13.865,2400000.0
2007-10-25 17:55:00,13.907,13.982,13.809,13.926,2250000.0
2007-10-25 18:00:00,13.955,13.966,13.774,13.903,2100000.0
2007-10-25 18:05:00,13.816,13.905,13.741,13.82,1850000.0
2007-10-25 18:10:00,13.74,13.908,13.74,13.844,2100000.0
2007-10-25 18:15:00,13.829,13.907,13.746,13.812,2200000.0
2007-10-25 18:20:00,13.777,13.926,13.752,13.859,1500000.0
2007-10-25 18:25:00,13.81,13.899,13.719,13.842,2000000.0
2007-10-25 18:30:00,13.903,13.915,13.705,13.812,1900000.0
2007-10-25 18:35:00,13.887,13.91,13.721,13.869,2300000.0
2007-10-25 18:40:00,13.859,13.91,13.709,13.849,2150000.0
2007-10-25 18:45:00,13.887,13.919,13.751,13.82,1600000.0
2007-10-25 18:50:00,13.867,13.893,13.744,13.847,1950000.0
2007-10-25 18:55:00,13.805,13.905,13.713,13.779,2050000.0
2007-10-25 19:00:00,13.858,13.912,13.717,13.839,2350000.0
2007-10-25 19:05:00,13.866,13.944,13.741,13.747,2100000.0
2007-10-25 19:10:00,13.828,13.852,13.683,13.73,2150000.0
2007-10-25 19:15:00,13.733,13.846,13.674,13.759,2200000.0
2007-10-25 19:20:00,13.73,13.826,13.664,13.756,2150000.0
2007-10-25 19:25:00,13.804,13.837,13.666,13.703,1550000.0
2007-10-25 19:30:00,13.695,13.862,13.682,13.789,2250000.0
2007-10-25 19:35:00,13.782,13.831,13.662,13.736,2000000.0
2007-10-25 19:40:00,13.714,13.855,13.677,13.782,2300000.0
2007-10-25 19:45:00,13.746,13.88,13.661,13.821,2050000.0
2007-10-25 19:50:00,13.762,13.894,13.719,13.806,2000000.0
2007-10-25 19:55:00,13.862,13.923,13.694,13.816,2050000.0
2007-10-25 20:00:00,13.825,13.884,13.707,13.796,1750000.0
2007-10-25 20:05:00,13.758,13.854,13.702,13.761,1750000.0
2007-10-25 20:10:00,13.85,13.878,13.703,13.759,2100000.0
2007-10-25 20:15:00,13.817,13.824,13.678,13.786,1450000.0
2007-10-25 20:20:00,13.777,13.843,13.705,13.812,1250000.0
2007-10-25 20:25:00,13.784,13.862,13.681,13.844,1300000.0
2007-10-25 20:30:00,13.717,13.864,13.713,13.836,1250000.0
2007-10-25 20:35:00,13.743,13.862,13.702,13.702,1800000.0
2007-10-25 20:40:00,13.825,13.859,13.676,13.69,1450000.0
2007-10-25 20:45:00,13.757,13.845,13.709,13.813,1650000.0
2007-10-25 20:50:00,13.749,13.856,13.695,13.836,1950000.0
2007-10-25 20:55:00,13.739,13.865,13.714,13.856,1500000.0
2007-10-25 21:00:00,13.821,13.853,13.715,13.779,1200000.0
2007-10-25 21:05:00,13.878,13.906,13.755,13.755,550000.0
2007-10-25 21:10:00,13.839,13.887,13.708,13.773,2100000.0
2007-10-25 21:15:00,13.785,13.866,13.721,13.722,1700000.0
2007-10-25 21:20:00,13.824,13.871,13.7,13.864,2050000.0
2007-10-25 21:25:00,13.807,13.886,13.679,13.857,2300000.0
2007-10-25 21:30:00,13.821,13.874,13.732,13.778,1400000.0
2007-10-25 21:35:00,13.766,13.915,13.725,13.805,1400000.0
2007-10-25 21:40:00,13.771,13.855,13.713,13.795,1300000.0
2007-10-25 21:45:00,13.787,13.824,13.787,13.824,100000.0
2007-10-25 21:50:00,13.778,13.845,13.723,13.845,1050000.0
2007-10-25 21:55:00,13.785,13.894,13.71,13.759,2200000.0
2007-10-25 22:00:00,13.767,13.925,13.694,13.776,1350000.0
2007-10-25 22:05:00,13.726,13.862,13.687,13.782,1300000.0
2007-10-25 22:10:00,13.772,13.872,13.72,13.834,1550000.0
2007-10-25 22:15:00,13.777,13.846,13.713,13.736,600000.0
2007-10-25 22:20:00,13.819,13.819,13.713,13.785,450000.0
2007-10-25 22:25:00,13.758,13.856,13.717,13.851,650000.0
2007-10-25 22:30:00,13.742,13.829,13.71,13.81,300000.0
2007-10-25 22:35:00,13.734,13.862,13.734,13.824,1350000.0
2007-10-25 22:40:00,13.792,13.848,13.739,13.805,750000.0
2007-10-25 22:45:00,13.839,13.874,13.758,13.777,1050000.0
2007-10-25 22:50:00,13.871,13.874,13.733,13.783,400000.0
2007-10-25 22:55:00,13.745,13.891,13.708,13.741,1700000.0
2007-10-25 23:00:00,13.744,13.848,13.744,13.76,300000.0
2007-10-25 23:05:00,13.761,13.863,13.722,13.829,800000.0
2007-10-25 23:10:00,13.728,13.857,13.725,13.839,650000.0
2007-10-25 23:20:00,13.814,13.853,13.728,13.804,800000.0
2007-10-25 23:25:00,13.837,13.837,13.753,13.835,300000.0
2007-10-25 23:30:00,13.767,13.811,13.743,13.743,200000.0
2007-10-25 23:40:00,13.745,13.86,13.745,13.781,300000.0
2007-10-25 23:45:00,13.715,13.822,13.715,13.822,100000.0
2007-10-25 23:50:00,13.864,13.864,13.669,13.731,1300000.0
2007-10-26 00:00:00,13.72,13.889,13.72,13.769,1650000.0
2007-10-26 00:05:00,13.878,13.895,13.746,13.758,1500000.0
2007-10-26 00:10:00,13.866,13.933,13.733,13.877,1500000.0
2007-10-26 00:15:00,13.871,13.904,13.758,13.758,550000.0
2007-10-26 00:20:00,13.859,13.859,13.753,13.764,600000.0
2007-10-26 00:25:00,13.781,13.881,13.774,13.84,650000.0
2007-10-26 00:30:00,13.849,13.849,13.722,13.801,1000000.0
2007-10-26 00:35:00,13.789,13.876,13.747,13.79,450000.0
2007-10-26 00:40:00,13.884,13.887,13.748,13.82,1200000.0
2007-10-26 00:45:00,13.799,13.845,13.736,13.736,250000.0
2007-10-26 00:50:00,13.849,13.863,13.743,13.82,900000.0
2007-10-26 00:55:00,13.805,13.907,13.732,13.839,800000.0
2007-10-26 01:00:00,13.739,13.895,13.722,13.815,550000.0
2007-10-26 01:05:00,13.792,13.878,13.792,13.878,150000.0
2007-10-26 01:10:00,13.847,13.874,13.768,13.791,450000.0
2007-10-26 01:15:00,13.796,13.892,13.759,13.881,500000.0
2007-10-26 01:20:00,13.83,13.876,13.738,13.796,1300000.0
2007-10-26 01:25:00,13.757,13.87,13.718,13.835,800000.0
2007-10-26 01:30:00,13.834,13.91,13.733,13.785,1800000.0
2007-10-26 01:35:00,13.76,13.888,13.733,13.804,1750000.0
2007-10-26 01:40:00,13.881,13.889,13.746,13.88,800000.0
2007-10-26 01:50:00,13.739,13.89,13.734,13.821,700000.0
2007-10-26 01:55:00,13.78,13.882,13.718,13.848,700000.0
2007-10-26 02:00:00,13.849,13.859,13.73,13.742,1150000.0
2007-10-26 02:05:00,13.771,13.889,13.764,13.879,850000.0
2007-10-26 02:10:00,13.806,13.93,13.772,13.85,1450000.0
2007-10-26 02:15:00,13.883,13.944,13.81,13.825,2200000.0
2007-10-26 02:20:00,13.886,13.947,13.79,13.931,1800000.0
2007-10-26 02:25:00,13.912,13.958,13.791,13.868,900000.0
2007-10-26 02:30:00,13.832,13.969,13.832,13.911,1750000.0
2007-10-26 02:35:00,13.92,14.004,13.828,13.829,1550000.0
2007-10-26 02:40:00,13.937,13.985,13.828,13.968,1750000.0
2007-10-26 02:45:00,13.929,13.959,13.803,13.955,1450000.0
2007-10-26 02:50:00,13.914,13.966,13.777,13.906,2200000.0
2007-10-26 02:55:00,13.922,13.971,13.83,13.857,1050000.0
2007-10-26 03:00:00,13.933,13.933,13.804,13.886,800000.0
2007-10-26 03:05:00,13.844,13.982,13.822,13.911,1100000.0
2007-10-26 03:10:00,13.825,13.963,13.793,13.961,1550000.0
2007-10-26 03:15:00,13.912,13.942,13.784,13.836,1800000.0
2007-10-26 03:20:00,13.908,13.918,13.817,13.824,1000000.0
2007-10-26 03:25:00,13.826,13.941,13.814,13.826,1550000.0
2007-10-26 03:30:00,13.923,13.923,13.923,13.923,50000.0
2007-10-26 03:35:00,13.934,13.963,13.809,13.86,1050000.0
2007-10-26 03:40:00,13.862,13.946,13.802,13.834,600000.0
2007-10-26 03:45:00,13.89,13.988,13.772,13.962,1050000.0
2007-10-26 03:50:00,13.94,13.94,13.796,13.871,1350000.0
2007-10-26 03:55:00,13.901,13.94,13.783,13.84,1100000.0
2007-10-26 04:00:00,13.815,13.912,13.797,13.87,800000.0
2007-10-26 04:05:00,13.901,13.935,13.809,13.838,700000.0
2007-10-26 04:10:00,13.857,13.927,13.799,13.877,1150000.0
2007-10-26 04:15:00,13.896,13.933,13.82,13.854,750000.0
2007-10-26 04:20:00,13.896,13.937,13.826,13.897,600000.0
2007-10-26 04:25:00,13.837,13.951,13.837,13.922,950000.0
2007-10-26 04:30:00,13.925,13.957,13.84,13.942,750000.0
2007-10-26 04:35:00,13.813,13.944,13.798,13.91,1100000.0
2007-10-26 04:40:00,13.909,13.966,13.799,13.921,1150000.0
2007-10-26 04:45:00,13.92,13.959,13.822,13.957,800000.0
2007-10-26 04:50:00,13.875,13.954,13.819,13.951,1350000.0
2007-10-26 04:55:00,13.843,13.953,13.835,13.898,500000.0
2007-10-26 05:00:00,13.867,13.972,13.833,13.848,1300000.0
2007-10-26 05:05:00,13.942,13.942,13.833,13.846,550000.0
2007-10-26 05:10:00,13.919,14.009,13.813,13.894,1150000.0
2007-10-26 05:15:00,13.867,14.009,13.801,13.852,1500000.0
2007-10-26 05:20:00,13.837,14.021,13.806,13.982,1600000.0
2007-10-26 05:25:00,13.946,13.964,13.808,13.964,1400000.0
2007-10-26 05:30:00,13.929,13.961,13.815,13.819,1100000.0
2007-10-26 05:35:00,13.925,13.976,13.82,13.976,400000.0
2007-10-26 05:40:00,13.826,13.982,13.793,13.884,1350000.0
2007-10-26 05:45:00,13.955,13.976,13.839,13.927,1000000.0
2007-10-26 05:50:00,13.838,13.98,13.838,13.946,850000.0
2007-10-26 05:55:00,13.946,13.982,13.85,13.963,1100000.0
2007-10-26 06:00:00,13.962,14.006,13.818,13.901,1850000.0
2007-10-26 06:05:00,13.893,13.958,13.788,13.867,2200000.0
2007-10-26 06:10:00,13.92,14.007,13.794,13.949,2000000.0
2007-10-26 06:15:00,13.803,13.968,13.788,13.788,1400000.0
2007-10-26 06:20:00,13.8,13.95,13.8,13.899,1250000.0
2007-10-26 06:25:00,13.893,13.956,13.816,13.896,1750000.0
2007-10-26 06:30:00,13.87,13.995,13.757,13.932,2200000.0
2007-10-26 06:35:00,13.823,13.98,13.77,13.77,2150000.0
2007-10-26 06:40:00,13.829,13.949,13.78,13.934,1600000.0
2007-10-26 06:45:00,13.853,13.969,13.794,13.83,1550000.0
2007-10-26 06:50:00,13.805,13.945,13.794,13.89,1600000.0
2007-10-26 06:55:00,13.887,13.947,13.783,13.875,1850000.0
2007-10-26 07:00:00,13.8,13.971,13.768,13.911,1900000.0
2007-10-26 07:05:00,13.894,13.986,13.827,13.926,1900000.0
2007-10-26 07:10:00,13.844,14.011,13.807,13.934,2050000.0
2007-10-26 07:15:00,13.928,14.031,13.812,13.857,1950000.0
2007-10-26 07:20:00,13.954,13.997,13.839,13.915,1750000.0
2007-10-26 07:25:00,13.908,14.001,13.848,13.966,1600000.0
2007-10-26 07:30:00,13.892,13.991,13.804,13.919,1950000.0
2007-10-26 07:35:00,13.951,14.034,13.838,13.959,2000000.0
2007-10-26 07:40:00,13.945,14.042,13.862,14.007,2250000.0
2007-10-26 07:45:00,13.913,14.048,13.842,13.941,2000000.0
2007-10-26 07:50:00,14.017,14.043,13.873,13.926,2200000.0
2007-10-26 07:55:00,13.927,14.027,13.853,13.904,2000000.0
2007-10-26 08:00:00,13.896,14.038,13.809,13.927,2250000.0
2007-10-26 08:05:00,13.997,14.047,13.852,14.02,2500000.0
2007-10-26 08:10:00,13.962,14.053,13.887,14.003,2050000.0
2007-10-26 08:15:00,13.979,14.045,13.879,13.942,1700000.0
2007-10-26 08:20:00,13.932,14.052,13.891,14.052,2150000.0
2007-10-26 08:25:00,14.019,14.073,13.894,13.916,2100000.0
2007-10-26 08:30:00,13.979,14.072,13.897,14.038,2300000.0
2007-10-26 08:35:00,14.013,14.088,13.924,14.065,2000000.0
2007-10-26 08:40:00,14.016,14.102,13.953,14.022,1750000.0
2007-10-26 08:45:00,14.042,14.093,13.918,14.021,2350000.0
2007-10-26 08:50:00,13.988,14.088,13.925,13.983,1850000.0
2007-10-26 08:55:00,14.028,14.092,13.925,14.013,1950000.0
2007-10-26 09:00:00,14.041,14.089,13.934,13.956,2000000.0
2007-10-26 09:05:00,14.04,14.089,13.949,14.045,2350000.0
2007-10-26 09:10:00,14.053,14.123,13.93,14.076,2250000.0
2007-10-26 09:15:00,14.065,14.131,13.964,14.0,2100000.0
2007-10-26 09:20:00,14.044,14.083,13.943,14.0,2000000.0
2007-10-26 09:25:00,14.012,14.088,13.91,14.02,2850000.0
2007-10-26 09:30:00,13.992,14.07,13.894,13.966,2050000.0
2007-10-26 09:35:00,13.986,14.119,13.881,13.933,2250000.0
2007-10-26 09:40:00,14.017,14.097,13.921,14.055,2200000.0
2007-10-26 09:45:00,14.045,14.068,13.886,13.999,2200000.0
2007-10-26 09:50:00,13.993,14.07,13.851,14.017,2200000.0
2007-10-26 09:55:00,13.984,14.1,13.909,14.037,2200000.0
2007-10-26 10:00:00,14.079,14.099,13.916,13.968,2200000.0
2007-10-26 10:05:00,13.998,14.083,13.938,14.037,2200000.0
2007-10-26 10:10:00,14.041,14.088,13.922,13.961,2350000.0
2007-10-26 10:15:00,14.042,14.1,13.964,13.964,1500000.0
2007-10-26 10:20:00,13.913,14.104,13.904,13.989,1800000.0
2007-10-26 10:25:00,14.06,14.068,13.909,13.946,1750000.0
2007-10-26 10:30:00,14.067,14.102,13.949,14.087,2650000.0
2007-10-26 10:35:00,14.062,14.099,13.929,13.991,2100000.0
2007-10-26 10:40:00,13.98,14.086,13.91,13.962,2100000.0
2007-10-26 10:45:00,14.047,14.104,13.919,14.069,2500000.0
2007-10-26 10:50:00,13.953,14.086,13.909,14.054,2100000.0
2007-10-26 10:55:00,14.005,14.083,13.913,14.044,1950000.0
2007-10-26 11:00:00,14.008,14.095,13.916,14.061,2300000.0
2007-10-26 11:05:00,13.993,14.112,13.856,14.043,2250000.0
2007-10-26 11:10:00,13.919,14.042,13.872,13.932,2450000.0
2007-10-26 11:15:00,14.007,14.039,13.853,13.923,2250000.0
2007-10-26 11:20:00,14.0,14.02,13.82,13.901,2150000.0
2007-10-26 11:25:00,13.899,14.012,13.835,13.908,2400000.0
2007-10-26 11:30:00,13.932,14.058,13.881,14.034,2600000.0
2007-10-26 11:35:00,13.942,14.064,13.899,14.031,2150000.0
2007-10-26 11:40:00,14.044,14.061,13.903,13.95,2200000.0
2007-10-26 11:45:00,13.987,14.077,13.918,14.008,2100000.0
2007-10-26 11:50:00,14.055,14.067,13.928,14.067,2150000.0
2007-10-26 11:55:00,14.003,14.081,13.865,14.038,2500000.0
2007-10-26 12:00:00,13.955,14.07,13.891,13.896,2250000.0
2007-10-26 12:05:00,14.003,14.084,13.898,14.046,2350000.0
2007-10-26 12:10:00,14.052,14.095,13.909,13.968,1950000.0
2007-10-26 12:15:00,14.028,14.087,13.896,13.998,2050000.0
2007-10-26 12:20:00,14.051,14.069,13.883,14.017,2300000.0
2007-10-26 12:25:00,14.035,14.101,13.927,14.038,2300000.0
2007-10-26 12:30:00,13.993,14.086,13.895,14.071,2250000.0
2007-10-26 12:35:00,14.047,14.077,13.932,13.992,2200000.0
2007-10-26 12:40:00,13.929,14.075,13.878,13.933,2150000.0
2007-10-26 12:45:00,13.954,14.053,13.885,13.947,2100000.0
2007-10-26 12:50:00,13.969,14.089,13.928,13.941,2100000.0
2007-10-26 12:55:00,13.981,14.079,13.907,13.957,2250000.0
2007-10-26 13:00:00,14.036,14.042,13.895,14.003,2200000.0
2007-10-26 13:05:00,14.031,14.062,13.891,13.945,2150000.0
2007-10-26 13:10:00,13.882,14.072,13.851,14.005,2000000.0
2007-10-26 13:15:00,14.041,14.069,13.877,14.069,2250000.0
2007-10-26 13:20:00,14.037,14.072,13.917,14.005,2300000.0
2007-10-26 13:25:00,13.935,14.049,13.882,13.988,2050000.0
2007-10-26 13:30:00,13.913,14.038,13.868,13.885,2000000.0
2007-10-26 13:35:00,13.898,14.045,13.879,13.931,2100000.0
2007-10-26 13:40:00,14.014,14.023,13.86,13.887,2200000.0
2007-10-26 13:45:00,13.946,14.046,13.881,13.886,1900000.0
2007-10-26 13:50:00,13.925,14.039,13.835,13.998,2250000.0
2007-10-26 13:55:00,14.016,14.016,13.835,13.953,1750000.0
2007-10-26 14:00:00,14.008,14.008,13.875,13.955,1950000.0
2007-10-26 14:05:00,13.999,14.019,13.843,13.982,2250000.0
2007-10-26 14:10:00,13.987,14.049,13.868,13.951,1750000.0
2007-10-26 14:15:00,13.97,14.091,13.903,14.017,1950000.0
2007-10-26 14:20:00,14.015,14.052,13.899,14.014,2150000.0
2007-10-26 14:25:00,13.91,14.067,13.88,13.946,2150000.0
2007-10-26 14:30:00,14.028,14.095,13.921,14.04,2100000.0
2007-10-26 14:35:00,14.086,14.111,13.917,13.971,2050000.0
2007-10-26 14:40:00,14.05,14.071,13.902,13.979,2000000.0
2007-10-26 14:45:00,14.03,14.03,13.879,13.976,2250000.0
2007-10-26 14:50:00,14.006,14.023,13.872,13.901,2150000.0
2007-10-26 14:55:00,13.911,14.024,13.843,14.024,2050000.0
2007-10-26 15:00:00,13.901,14.03,13.845,13.891,1950000.0
2007-10-26 15:05:00,13.941,14.022,13.857,13.916,2200000.0
2007-10-26 15:10:00,13.933,14.053,13.889,13.893,2050000.0
2007-10-26 15:15:00,13.884,14.021,13.86,13.983,2300000.0
2007-10-26 15:20:00,13.992,14.056,13.884,14.056,2150000.0
2007-10-26 15:25:00,13.951,14.07,13.933,14.053,1950000.0
2007-10-26 15:30:00,14.057,14.131,13.951,14.119,2650000.0
2007-10-26 15:35:00,14.095,14.144,13.901,13.99,2350000.0
2007-10-26 15:40:00,13.961,14.104,13.927,14.003,2100000.0
2007-10-26 15:45:00,14.086,14.111,13.926,14.092,2200000.0
2007-10-26 15:50:00,14.052,14.166,13.99,14.131,1850000.0
2007-10-26 15:55:00,14.16,14.161,14.002,14.128,2600000.0
2007-10-26 16:00:00,14.071,14.159,13.995,14.04,1950000.0
2007-10-26 16:05:00,14.103,14.131,13.959,14.078,2100000.0
2007-10-26 16:10:00,14.065,14.139,13.978,14.076,2050000.0
2007-10-26 16:15:00,14.126,14.165,14.008,14.047,2200000.0
2007-10-26 16:20:00,14.05,14.149,13.937,14.068,2150000.0
2007-10-26 16:25:00,14.061,14.093,13.939,14.036,2300000.0
2007-10-26 16:30:00,14.032,14.146,13.962,14.004,2150000.0
2007-10-26 16:35:00,14.112,14.144,13.928,14.083,2300000.0
2007-10-26 16:40:00,14.099,14.138,13.928,13.998,2000000.0
2007-10-26 16:45:00,14.111,14.16,13.993,13.998,2000000.0
2007-10-26 16:50:00,14.092,14.164,13.982,14.127,2350000.0
2007-10-26 16:55:00,14.098,14.169,13.973,14.063,2400000.0
2007-10-26 17:00:00,14.017,14.148,13.997,14.04,1900000.0
2007-10-26 17:05:00,14.051,14.129,13.993,14.06,2400000.0
2007-10-26 17:10:00,14.138,14.156,13.98,14.015,2000000.0
2007-10-26 17:15:00,14.038,14.187,13.972,14.076,2100000.0
2007-10-26 17:20:00,14.014,14.17,14.008,14.029,2200000.0
2007-10-26 17:25:00,14.093,14.143,13.983,14.134,2100000.0
2007-10-26 17:30:00,14.129,14.188,13.979,14.132,2400000.0
2007-10-26 17:35:00,14.103,14.16,13.991,14.057,2250000.0
2007-10-26 17:40:00,14.153,14.163,14.014,14.163,2000000.0
2007-10-26 17:45:00,14.159,14.176,14.023,14.083,2100000.0
2007-10-26 17:50:00,14.142,14.168,14.007,14.054,2400000.0
2007-10-26 17:55:00,14.025,14.175,14.018,14.146,2300000.0
2007-10-26 18:00:00,14.175,14.198,14.05,14.161,2100000.0
2007-10-26 18:05:00,14.098,14.177,14.025,14.113,1850000.0
2007-10-26 18:10:00,14.047,14.191,14.047,14.141,2100000.0
2007-10-26 18:15:00,14.096,14.194,14.024,14.052,2200000.0
2007-10-26 18:20:00,14.134,14.168,13.999,14.105,1800000.0
2007-10-26 18:25:00,14.019,14.144,13.962,14.064,2000000.0
2007-10-26 18:30:00,14.118,14.156,13.979,14.084,1750000.0
2007-10-26 18:35:00,14.118,14.155,13.932,14.126,2300000.0
2007-10-26 18:40:00,14.148,14.194,14.001,14.128,2200000.0
2007-10-26 18:45:00,14.159,14.178,14.029,14.082,1900000.0
2007-10-26 18:50:00,14.124,14.193,13.96,14.081,1900000.0
2007-10-26 18:55:00,14.031,14.142,13.984,14.047,2050000.0
2007-10-26 19:00:00,14.055,14.183,13.985,14.085,2300000.0
2007-10-26 19:05:00,14.117,14.14,13.979,14.041,2100000.0
2007-10-26 19:10:00,14.116,14.143,13.955,14.008,2450000.0
2007-10-26 19:15:00,14.08,14.17,14.006,14.065,2250000.0
2007-10-26 19:20:00,14.065,14.178,14.017,14.112,2150000.0
2007-10-26 19:25:00,14.156,14.175,14.032,14.052,1900000.0
2007-10-26 19:30:00,14.087,14.17,14.009,14.108,2250000.0
2007-10-26 19:35:00,14.103,14.194,13.998,14.067,1900000.0
2007-10-26 19:40:00,14.05,14.234,14.018,14.121,2300000.0
2007-10-26 19:45:00,14.082,14.195,14.041,14.169,2050000.0
2007-10-26 19:50:00,14.121,14.229,14.043,14.167,2000000.0
2007-10-26 19:55:00,14.199,14.214,14.02,14.172,2100000.0
2007-10-26 20:00:00,14.142,14.194,14.041,14.156,2250000.0
2007-10-26 20:05:00,14.106,14.198,14.035,14.101,2050000.0
2007-10-26 20:10:00,14.202,14.202,14.037,14.16,1950000.0
2007-10-26 20:15:00,14.09,14.16,14.004,14.055,1300000.0
2007-10-26 20:20:00,14.043,14.169,13.997,13.997,1600000.0
2007-10-26 20:25:00,14.05,14.161,14.013,14.158,1100000.0
2007-10-26 20:30:00,14.06,14.161,13.988,14.058,1400000.0
2007-10-26 20:35:00,14.058,14.171,14.019,14.019,1800000.0
2007-10-26 20:40:00,14.153,14.172,14.02,14.056,1250000.0
2007-10-26 20:45:00,14.074,14.171,14.029,14.126,1350000.0
2007-10-26 20:50:00,14.093,14.184,14.027,14.184,1500000.0
2007-10-26 20:55:00,14.076,14.188,14.032,14.187,1900000.0
2007-10-26 21:00:00,14.15,14.192,14.038,14.045,1100000.0
2007-10-26 21:05:00,14.101,14.239,14.083,14.083,1000000.0
2007-10-26 21:10:00,14.165,14.193,14.048,14.109,1300000.0
2007-10-26 21:15:00,14.107,14.129,14.016,14.036,450000.0
2007-10-26 21:20:00,14.144,14.171,14.041,14.171,650000.0
2007-10-26 21:25:00,14.153,14.191,14.049,14.058,1250000.0
2007-10-26 21:30:00,14.112,14.192,14.029,14.11,1500000.0
2007-10-26 21:35:00,14.191,14.191,14.089,14.111,800000.0
2007-10-26 21:40:00,14.101,14.185,14.059,14.14,850000.0
2007-10-26 21:45:00,14.141,14.188,14.063,14.135,850000.0
2007-10-26 21:50:00,14.144,14.202,14.064,14.19,1300000.0
2007-10-26 21:55:00,14.114,14.207,14.063,14.084,1050000.0
2007-10-26 22:00:00,14.065,14.256,14.06,14.064,1300000.0
2007-10-26 22:05:00,14.151,14.227,14.046,14.127,1200000.0
2007-10-26 22:10:00,14.123,14.236,14.065,14.137,1350000.0
2007-10-26 22:15:00,14.153,14.194,14.073,14.087,500000.0
2007-10-26 22:20:00,14.098,14.157,14.06,14.06,550000.0
2007-10-26 22:25:00,14.179,14.21,14.073,14.121,650000.0
2007-10-26 22:30:00,14.102,14.209,14.07,14.198,450000.0
2007-10-26 22:35:00,14.097,14.241,14.097,14.177,850000.0
2007-10-26 22:40:00,14.21,14.212,14.083,14.114,400000.0
2007-10-26 22:45:00,14.173,14.215,14.065,14.099,1550000.0
2007-10-26 22:50:00,14.201,14.204,14.063,14.135,250000.0
2007-10-26 22:55:00,14.083,14.204,14.06,14.076,1700000.0
2007-10-28 23:00:00,14.073,14.173,14.073,14.106,500000.0
2007-10-28 23:10:00,14.073,14.183,14.073,14.082,250000.0
2007-10-28 23:20:00,14.164,14.203,14.078,14.119,700000.0
2007-10-28 23:25:00,14.133,14.2,14.123,14.2,400000.0
2007-10-28 23:30:00,14.117,14.161,14.093,14.093,200000.0
2007-10-28 23:35:00,14.165,14.189,14.06,14.116,300000.0
2007-10-28 23:40:00,14.095,14.21,14.095,14.131,300000.0
2007-10-28 23:50:00,14.214,14.214,14.093,14.206,400000.0
2007-10-28 23:55:00,14.187,14.204,14.093,14.158,450000.0
2007-10-29 00:00:00,14.161,14.222,14.045,14.094,1800000.0
2007-10-29 00:05:00,14.195,14.21,14.042,14.17,1950000.0
2007-10-29 00:10:00,14.179,14.2,14.063,14.154,1550000.0
2007-10-29 00:15:00,14.11,14.234,14.098,14.129,600000.0
2007-10-29 00:20:00,14.179,14.199,14.072,14.199,850000.0
2007-10-29 00:25:00,14.189,14.219,14.133,14.194,250000.0
2007-10-29 00:30:00,14.189,14.189,14.083,14.155,550000.0
2007-10-29 00:35:00,14.145,14.237,14.095,14.135,450000.0
2007-10-29 00:40:00,14.143,14.224,14.081,14.106,950000.0
2007-10-29 00:45:00,14.179,14.196,14.088,14.093,600000.0
2007-10-29 00:50:00,14.196,14.204,14.098,14.17,900000.0
2007-10-29 00:55:00,14.229,14.229,14.199,14.199,150000.0
2007-10-29 01:00:00,14.232,14.239,14.099,14.233,850000.0
2007-10-29 01:05:00,14.178,14.226,14.119,14.226,650000.0
2007-10-29 01:10:00,14.207,14.234,14.055,14.227,1750000.0
2007-10-29 01:15:00,14.144,14.247,14.13,14.169,1150000.0
2007-10-29 01:20:00,14.239,14.294,14.126,14.243,1900000.0
2007-10-29 01:25:00,14.15,14.266,14.109,14.173,1550000.0
2007-10-29 01:30:00,14.232,14.278,14.124,14.178,950000.0
2007-10-29 01:35:00,14.164,14.295,14.147,14.231,1200000.0
2007-10-29 01:40:00,14.259,14.264,14.123,14.264,850000.0
2007-10-29 01:45:00,14.185,14.312,14.17,14.289,1100000.0
2007-10-29 01:50:00,14.133,14.264,14.124,14.149,750000.0
2007-10-29 01:55:00,14.166,14.262,14.077,14.258,1600000.0
2007-10-29 02:00:00,14.238,14.29,14.133,14.158,1550000.0
2007-10-29 02:05:00,14.268,14.272,14.102,14.261,1700000.0
2007-10-29 02:10:00,14.238,14.285,14.106,14.175,1100000.0
2007-10-29 02:15:00,14.239,14.275,14.12,14.202,1850000.0
2007-10-29 02:20:00,14.177,14.255,14.118,14.251,1450000.0
2007-10-29 02:25:00,14.218,14.251,14.119,14.212,1100000.0
2007-10-29 02:30:00,14.105,14.263,14.105,14.216,1350000.0
2007-10-29 02:35:00,14.203,14.249,14.11,14.125,900000.0
2007-10-29 02:40:00,14.229,14.272,14.123,14.258,1500000.0
2007-10-29 02:45:00,14.22,14.307,14.106,14.236,2000000.0
2007-10-29 02:50:00,14.201,14.292,14.11,14.228,2200000.0
2007-10-29 02:55:00,14.219,14.261,14.106,14.14,750000.0
2007-10-29 03:00:00,14.168,14.273,14.093,14.157,1950000.0
2007-10-29 03:05:00,14.166,14.279,14.118,14.207,2300000.0
2007-10-29 03:10:00,14.137,14.262,14.085,14.125,1000000.0
2007-10-29 03:15:00,14.206,14.259,14.094,14.146,2000000.0
2007-10-29 03:20:00,14.139,14.261,14.125,14.238,950000.0
2007-10-29 03:25:00,14.237,14.255,14.112,14.215,1750000.0
2007-10-29 03:30:00,14.213,14.26,14.092,14.199,1600000.0
2007-10-29 03:35:00,14.118,14.277,14.118,14.148,1200000.0
2007-10-29 03:40:00,14.214,14.255,14.1,14.247,1100000.0
2007-10-29 03:45:00,14.129,14.277,14.091,14.234,1550000.0
2007-10-29 03:50:00,14.192,14.258,14.097,14.147,1300000.0
2007-10-29 03:55:00,14.223,14.257,14.093,14.138,1350000.0
2007-10-29 04:00:00,14.201,14.255,14.103,14.175,600000.0
2007-10-29 04:05:00,14.209,14.242,14.095,14.157,1600000.0
2007-10-29 04:10:00,14.181,14.241,14.091,14.184,850000.0
2007-10-29 04:15:00,14.136,14.25,14.112,14.157,850000.0
2007-10-29 04:20:00,14.244,14.264,14.088,14.25,1100000.0
2007-10-29 04:25:00,14.127,14.25,14.126,14.232,950000.0
2007-10-29 04:30:00,14.179,14.234,14.103,14.175,1150000.0
2007-10-29 04:35:00,14.252,14.255,14.121,14.227,1650000.0
2007-10-29 04:40:00,14.261,14.301,14.155,14.218,1700000.0
2007-10-29 04:45:00,14.249,14.293,14.138,14.267,1950000.0
2007-10-29 04:50:00,14.146,14.293,14.143,14.293,1750000.0
2007-10-29 04:55:00,14.164,14.313,14.139,14.202,1450000.0
2007-10-29 05:00:00,14.225,14.327,14.133,14.199,1500000.0
2007-10-29 05:05:00,14.271,14.304,14.154,14.154,1300000.0
2007-10-29 05:10:00,14.285,14.347,14.166,14.225,1350000.0
2007-10-29 05:15:00,14.224,14.356,14.154,14.201,1700000.0
2007-10-29 05:20:00,14.204,14.337,14.159,14.261,1700000.0
2007-10-29 05:25:00,14.317,14.363,14.15,14.303,1750000.0
2007-10-29 05:30:00,14.281,14.305,14.154,14.154,1250000.0
2007-10-29 05:35:00,14.25,14.323,14.179,14.317,1500000.0
2007-10-29 05:40:00,14.174,14.301,14.142,14.219,1700000.0
2007-10-29 05:45:00,14.229,14.305,14.154,14.256,1400000.0
2007-10-29 05:50:00,14.265,14.316,14.143,14.234,1400000.0
2007-10-29 05:55:00,14.289,14.334,14.153,14.297,1700000.0
2007-10-29 06:00:00,14.326,14.326,14.148,14.225,1650000.0
2007-10-29 06:05:00,14.234,14.321,14.149,14.149,1500000.0
2007-10-29 06:10:00,14.27,14.325,14.151,14.322,2000000.0
2007-10-29 06:15:00,14.168,14.332,14.163,14.175,1700000.0
2007-10-29 06:20:00,14.191,14.39,14.179,14.31,1600000.0
2007-10-29 06:25:00,14.297,14.364,14.143,14.254,1750000.0
2007-10-29 06:30:00,14.226,14.332,14.164,14.321,2200000.0
2007-10-29 06:35:00,14.212,14.34,14.162,14.202,2250000.0
2007-10-29 06:40:00,14.231,14.346,14.183,14.282,1950000.0
2007-10-29 06:45:00,14.212,14.338,14.183,14.263,1850000.0
2007-10-29 06:50:00,14.188,14.352,14.187,14.286,1600000.0
2007-10-29 06:55:00,14.286,14.357,14.183,14.279,2050000.0
2007-10-29 07:00:00,14.241,14.361,14.203,14.259,1900000.0
2007-10-29 07:05:00,14.311,14.401,14.219,14.333,2150000.0
2007-10-29 07:10:00,14.279,14.448,14.228,14.378,2050000.0
2007-10-29 07:15:00,14.369,14.464,14.244,14.334,2000000.0
2007-10-29 07:20:00,14.382,14.407,14.249,14.326,1750000.0
2007-10-29 07:25:00,14.282,14.399,14.24,14.387,1950000.0
2007-10-29 07:30:00,14.299,14.412,14.248,14.329,1950000.0
2007-10-29 07:35:00,14.344,14.362,14.233,14.359,2000000.0
2007-10-29 07:40:00,14.283,14.398,14.188,14.372,2250000.0
2007-10-29 07:45:00,14.252,14.372,14.213,14.252,1750000.0
2007-10-29 07:50:00,14.391,14.399,14.234,14.278,2200000.0
2007-10-29 07:55:00,14.276,14.397,14.225,14.316,2000000.0
2007-10-29 08:00:00,14.26,14.403,14.181,14.235,2250000.0
2007-10-29 08:05:00,14.366,14.375,14.211,14.356,2250000.0
2007-10-29 08:10:00,14.265,14.371,14.196,14.309,2050000.0
2007-10-29 08:15:00,14.313,14.391,14.205,14.216,2250000.0
2007-10-29 08:20:00,14.255,14.401,14.192,14.348,2150000.0
2007-10-29 08:25:00,14.311,14.335,14.161,14.23,2100000.0
2007-10-29 08:30:00,14.241,14.369,14.191,14.32,2300000.0
2007-10-29 08:35:00,14.329,14.364,14.174,14.296,2000000.0
2007-10-29 08:40:00,14.278,14.367,14.217,14.312,1750000.0
2007-10-29 08:45:00,14.317,14.417,14.207,14.313,2000000.0
2007-10-29 08:50:00,14.239,14.366,14.189,14.231,1850000.0
2007-10-29 08:55:00,14.307,14.363,14.19,14.271,1950000.0
2007-10-29 09:00:00,14.28,14.368,14.19,14.227,2000000.0
2007-10-29 09:05:00,14.299,14.373,14.193,14.328,2350000.0
2007-10-29 09:10:00,14.313,14.389,14.169,14.309,2200000.0
2007-10-29 09:15:00,14.32,14.358,14.191,14.203,2100000.0
2007-10-29 09:20:00,14.297,14.345,14.203,14.252,2000000.0
2007-10-29 09:25:00,14.289,14.348,14.179,14.324,3400000.0
2007-10-29 09:30:00,14.259,14.364,14.217,14.297,2050000.0
2007-10-29 09:35:00,14.265,14.373,14.183,14.255,2250000.0
2007-10-29 09:40:00,14.324,14.381,14.219,14.334,2200000.0
2007-10-29 09:45:00,14.332,14.413,14.206,14.311,2200000.0
2007-10-29 09:50:00,14.27,14.373,14.192,14.311,2700000.0
2007-10-29 09:55:00,14.214,14.366,14.19,14.29,2200000.0
2007-10-29 10:00:00,14.34,14.352,14.184,14.25,2200000.0
2007-10-29 10:05:00,14.268,14.346,14.164,14.326,2200000.0
2007-10-29 10:10:00,14.315,14.363,14.184,14.264,2350000.0
2007-10-29 10:15:00,14.333,14.419,14.211,14.232,2300000.0
2007-10-29 10:20:00,14.226,14.372,14.202,14.286,2050000.0
2007-10-29 10:25:00,14.333,14.416,14.228,14.245,2250000.0
2007-10-29 10:30:00,14.366,14.407,14.183,14.365,2650000.0
2007-10-29 10:35:00,14.37,14.423,14.226,14.347,2100000.0
2007-10-29 10:40:00,14.307,14.4,14.207,14.299,2100000.0
2007-10-29 10:45:00,14.379,14.463,14.26,14.39,2500000.0
2007-10-29 10:50:00,14.304,14.443,14.233,14.403,2100000.0
2007-10-29 10:55:00,14.357,14.419,14.236,14.415,1950000.0
2007-10-29 11:00:00,14.331,14.419,14.266,14.397,2300000.0
2007-10-29 11:05:00,14.373,14.48,14.203,14.37,2250000.0
2007-10-29 11:10:00,14.293,14.418,14.229,14.29,2450000.0
2007-10-29 11:15:00,14.404,14.462,14.239,14.323,2250000.0
2007-10-29 11:20:00,14.38,14.445,14.26,14.32,2150000.0
2007-10-29 11:25:00,14.263,14.412,14.263,14.284,2400000.0
2007-10-29 11:30:00,14.315,14.414,14.213,14.374,2600000.0
2007-10-29 11:35:00,14.301,14.423,14.254,14.367,2150000.0
2007-10-29 11:40:00,14.402,14.46,14.258,14.28,2200000.0
2007-10-29 11:45:00,14.325,14.402,14.244,14.306,2100000.0
2007-10-29 11:50:00,14.381,14.392,14.225,14.391,2150000.0
2007-10-29 11:55:00,14.367,14.422,14.224,14.37,2500000.0
2007-10-29 12:00:00,14.296,14.392,14.213,14.239,2250000.0
2007-10-29 12:05:00,14.326,14.417,14.22,14.384,2350000.0
2007-10-29 12:10:00,14.412,14.454,14.281,14.339,1950000.0
2007-10-29 12:15:00,14.391,14.414,14.19,14.334,2050000.0
2007-10-29 12:20:00,14.409,14.417,14.241,14.352,2300000.0
2007-10-29 12:25:00,14.347,14.379,14.198,14.316,2300000.0
2007-10-29 12:30:00,14.268,14.388,14.213,14.353,2250000.0
2007-10-29 12:35:00,14.363,14.363,14.205,14.256,2200000.0
2007-10-29 12:40:00,14.231,14.383,14.188,14.256,2150000.0
2007-10-29 12:45:00,14.247,14.344,14.196,14.235,2100000.0
2007-10-29 12:50:00,14.253,14.394,14.218,14.218,2100000.0
2007-10-29 12:55:00,14.284,14.41,14.219,14.315,2250000.0
2007-10-29 13:00:00,14.381,14.395,14.217,14.348,2200000.0
2007-10-29 13:05:00,14.388,14.451,14.274,14.319,2150000.0
2007-10-29 13:10:00,14.286,14.439,14.262,14.37,2000000.0
2007-10-29 13:15:00,14.364,14.419,14.227,14.419,2250000.0
2007-10-29 13:20:00,14.39,14.406,14.245,14.381,2300000.0
2007-10-29 13:25:00,14.251,14.423,14.248,14.346,1650000.0
2007-10-29 13:30:00,14.278,14.424,14.231,14.263,2000000.0
2007-10-29 13:35:00,14.27,14.416,14.239,14.257,2100000.0
2007-10-29 13:40:00,14.392,14.428,14.251,14.319,1700000.0
2007-10-29 13:45:00,14.285,14.364,14.237,14.238,1900000.0
2007-10-29 13:50:00,14.255,14.368,14.172,14.306,2250000.0
2007-10-29 13:55:00,14.339,14.346,14.195,14.327,1750000.0
2007-10-29 14:00:00,14.392,14.398,14.239,14.322,1950000.0
2007-10-29 14:05:00,14.351,14.412,14.244,14.35,2250000.0
2007-10-29 14:10:00,14.359,14.458,14.263,14.291,1900000.0
2007-10-29 14:15:00,14.342,14.424,14.245,14.354,2150000.0
2007-10-29 14:20:00,14.345,14.413,14.238,14.34,2000000.0
2007-10-29 14:25:00,14.269,14.409,14.217,14.303,2300000.0
2007-10-29 14:30:00,14.366,14.451,14.272,14.413,2100000.0
2007-10-29 14:35:00,14.412,14.412,14.254,14.277,2050000.0
2007-10-29 14:40:00,14.367,14.396,14.199,14.262,2000000.0
2007-10-29 14:45:00,14.328,14.364,14.18,14.291,2250000.0
2007-10-29 14:50:00,14.305,14.358,14.194,14.219,2100000.0
2007-10-29 14:55:00,14.226,14.353,14.2,14.313,2050000.0
2007-10-29 15:00:00,14.201,14.322,14.173,14.199,1950000.0
2007-10-29 15:05:00,14.278,14.406,14.208,14.277,2200000.0
2007-10-29 15:10:00,14.29,14.44,14.253,14.416,2250000.0
2007-10-29 15:15:00,14.296,14.429,14.226,14.312,2300000.0
2007-10-29 15:20:00,14.253,14.427,14.218,14.378,2150000.0
2007-10-29 15:25:00,14.238,14.386,14.211,14.344,1950000.0
2007-10-29 15:30:00,14.378,14.426,14.228,14.364,2250000.0
2007-10-29 15:35:00,14.356,14.425,14.232,14.32,2350000.0
2007-10-29 15:40:00,14.263,14.379,14.203,14.302,2100000.0
2007-10-29 15:45:00,14.37,14.37,14.19,14.323,2100000.0
2007-10-29 15:50:00,14.265,14.342,14.196,14.305,1850000.0
2007-10-29 15:55:00,14.329,14.346,14.151,14.283,2600000.0
2007-10-29 16:00:00,14.213,14.349,14.185,14.286,1950000.0
2007-10-29 16:05:00,14.326,14.372,14.153,14.249,2250000.0
2007-10-29 16:10:00,14.238,14.338,14.167,14.286,2200000.0
2007-10-29 16:15:00,14.269,14.317,14.135,14.216,2200000.0
2007-10-29 16:20:00,14.209,14.329,14.125,14.294,2150000.0
2007-10-29 16:25:00,14.301,14.359,14.191,14.292,2300000.0
2007-10-29 16:30:00,14.269,14.341,14.153,14.178,2150000.0
2007-10-29 16:35:00,14.267,14.297,14.096,14.234,2300000.0
2007-10-29 16:40:00,14.243,14.28,14.066,14.121,2000000.0
2007-10-29 16:45:00,14.192,14.239,14.034,14.103,2000000.0
2007-10-29 16:50:00,14.22,14.261,14.071,14.254,2350000.0
2007-10-29 16:55:00,14.205,14.264,14.083,14.137,2400000.0
2007-10-29 17:00:00,14.079,14.246,14.079,14.194,2550000.0
2007-10-29 17:05:00,14.123,14.273,14.097,14.204,2250000.0
2007-10-29 17:10:00,14.257,14.274,14.072,14.218,2100000.0
2007-10-29 17:15:00,14.149,14.252,14.09,14.159,2000000.0
2007-10-29 17:20:00,14.116,14.285,14.116,14.167,2200000.0
2007-10-29 17:25:00,14.222,14.287,14.123,14.246,2100000.0
2007-10-29 17:30:00,14.231,14.287,14.109,14.287,2400000.0
2007-10-29 17:35:00,14.271,14.322,14.17,14.218,2250000.0
2007-10-29 17:40:00,14.353,14.353,14.166,14.311,2000000.0
2007-10-29 17:45:00,14.313,14.321,14.161,14.224,2100000.0
2007-10-29 17:50:00,14.292,14.369,14.186,14.291,2400000.0
2007-10-29 17:55:00,14.336,14.371,14.18,14.3,2200000.0
2007-10-29 18:00:00,14.334,14.369,14.197,14.225,2150000.0
2007-10-29 18:05:00,14.262,14.384,14.178,14.262,1850000.0
2007-10-29 18:10:00,14.19,14.359,14.19,14.279,2100000.0
2007-10-29 18:15:00,14.249,14.341,14.116,14.196,1850000.0
2007-10-29 18:20:00,14.282,14.33,14.164,14.285,1700000.0
2007-10-29 18:25:00,14.319,14.324,14.156,14.293,2000000.0
2007-10-29 18:30:00,14.318,14.337,14.142,14.242,2050000.0
2007-10-29 18:35:00,14.267,14.324,14.132,14.269,2300000.0
2007-10-29 18:40:00,14.205,14.321,14.157,14.284,2300000.0
2007-10-29 18:45:00,14.314,14.37,14.175,14.25,1900000.0
2007-10-29 18:50:00,14.282,14.34,14.191,14.277,1750000.0
2007-10-29 18:55:00,14.247,14.34,14.18,14.22,1800000.0
2007-10-29 19:00:00,14.172,14.29,14.107,14.201,2300000.0
2007-10-29 19:05:00,14.264,14.353,14.164,14.199,2100000.0
2007-10-29 19:10:00,14.3,14.358,14.175,14.237,2200000.0
2007-10-29 19:15:00,14.243,14.346,14.174,14.255,2050000.0
2007-10-29 19:20:00,14.24,14.353,14.192,14.271,2150000.0
2007-10-29 19:25:00,14.325,14.345,14.183,14.204,1950000.0
2007-10-29 19:30:00,14.231,14.346,14.163,14.254,2400000.0
2007-10-29 19:35:00,14.312,14.357,14.188,14.236,1650000.0
2007-10-29 19:40:00,14.218,14.385,14.136,14.28,2300000.0
2007-10-29 19:45:00,14.214,14.338,14.174,14.32,2050000.0
2007-10-29 19:50:00,14.231,14.36,14.173,14.3,1650000.0
2007-10-29 19:55:00,14.314,14.355,14.199,14.328,1650000.0
2007-10-29 20:00:00,14.313,14.358,14.195,14.297,2100000.0
2007-10-29 20:05:00,14.345,14.369,14.219,14.254,1450000.0
2007-10-29 20:10:00,14.348,14.353,14.201,14.313,1000000.0
2007-10-29 20:15:00,14.296,14.364,14.188,14.296,1200000.0
2007-10-29 20:20:00,14.285,14.331,14.19,14.304,950000.0
2007-10-29 20:25:00,14.339,14.396,14.184,14.393,1500000.0
2007-10-29 20:30:00,14.254,14.391,14.249,14.359,1400000.0
2007-10-29 20:35:00,14.291,14.392,14.207,14.207,1800000.0
2007-10-29 20:40:00,14.331,14.368,14.195,14.331,950000.0
2007-10-29 20:45:00,14.297,14.399,14.228,14.336,1600000.0
2007-10-29 20:50:00,14.288,14.386,14.222,14.369,1700000.0
2007-10-29 20:55:00,14.258,14.378,14.218,14.277,1450000.0
2007-10-29 21:00:00,14.321,14.419,14.229,14.291,1550000.0
2007-10-29 21:05:00,14.246,14.395,14.218,14.229,1850000.0
2007-10-29 21:10:00,14.362,14.422,14.285,14.293,1550000.0
2007-10-29 21:15:00,14.425,14.425,14.23,14.232,1500000.0
2007-10-29 21:20:00,14.388,14.41,14.252,14.371,1950000.0
2007-10-29 21:25:00,14.376,14.445,14.236,14.401,3650000.0
2007-10-29 21:30:00,14.376,14.424,14.265,14.322,1100000.0
2007-10-29 21:35:00,14.37,14.402,14.266,14.319,1800000.0
2007-10-29 21:40:00,14.324,14.455,14.252,14.325,1550000.0
2007-10-29 21:45:00,14.388,14.388,14.281,14.323,200000.0
2007-10-29 21:50:00,14.38,14.406,14.277,14.406,1000000.0
2007-10-29 21:55:00,14.339,14.435,14.283,14.327,2250000.0
2007-10-29 22:00:00,14.347,14.446,14.252,14.349,900000.0
2007-10-29 22:05:00,14.29,14.441,14.272,14.346,1450000.0
2007-10-29 22:10:00,14.343,14.365,14.293,14.348,300000.0
2007-10-29 22:15:00,14.373,14.427,14.294,14.331,950000.0
2007-10-29 22:20:00,14.32,14.445,14.29,14.297,1600000.0
2007-10-29 22:25:00,14.335,14.46,14.306,14.443,800000.0
2007-10-29 22:30:00,14.405,14.436,14.301,14.393,800000.0
2007-10-29 22:40:00,14.399,14.418,14.293,14.324,850000.0
2007-10-29 22:45:00,14.406,14.466,14.307,14.355,1850000.0
2007-10-29 22:50:00,14.448,14.476,14.33,14.413,2200000.0
2007-10-29 22:55:00,14.329,14.494,14.31,14.347,2200000.0
2007-10-29 23:00:00,14.333,14.498,14.333,14.348,800000.0
2007-10-29 23:05:00,14.43,14.471,14.319,14.434,1700000.0
2007-10-29 23:10:00,14.336,14.469,14.328,14.465,1500000.0
2007-10-29 23:15:00,14.379,14.476,14.356,14.423,400000.0
2007-10-29 23:20:00,14.414,14.456,14.328,14.429,1050000.0
2007-10-29 23:25:00,14.459,14.464,14.371,14.464,400000.0
2007-10-29 23:30:00,14.367,14.425,14.297,14.411,750000.0
2007-10-29 23:40:00,14.345,14.46,14.345,14.381,300000.0
2007-10-29 23:45:00,14.43,14.454,14.324,14.445,400000.0
2007-10-29 23:50:00,14.464,14.503,14.343,14.466,1500000.0
2007-10-30 00:00:00,14.332,14.478,14.32,14.366,1400000.0
2007-10-30 00:05:00,14.476,14.49,14.34,14.372,1650000.0
2007-10-30 00:10:00,14.439,14.53,14.333,14.469,1550000.0
2007-10-30 00:15:00,14.469,14.508,14.363,14.403,1350000.0
2007-10-30 00:20:00,14.448,14.477,14.36,14.377,700000.0
2007-10-30 00:25:00,14.4,14.513,14.361,14.477,800000.0
2007-10-30 00:30:00,14.439,14.5,14.333,14.338,1250000.0
2007-10-30 00:35:00,14.448,14.532,14.355,14.403,1300000.0
2007-10-30 00:40:00,14.495,14.526,14.38,14.526,1850000.0
2007-10-30 00:45:00,14.377,14.512,14.36,14.39,1200000.0
2007-10-30 00:50:00,14.439,14.541,14.333,14.509,1200000.0
2007-10-30 00:55:00,14.532,14.579,14.389,14.504,1650000.0
2007-10-30 01:00:00,14.505,14.54,14.35,14.54,1400000.0
2007-10-30 01:05:00,14.45,14.544,14.427,14.541,1500000.0
2007-10-30 01:10:00,14.447,14.55,14.345,14.507,2100000.0
2007-10-30 01:15:00,14.446,14.578,14.371,14.412,1700000.0
2007-10-30 01:20:00,14.458,14.517,14.351,14.458,1900000.0
2007-10-30 01:25:00,14.367,14.475,14.34,14.382,1000000.0
2007-10-30 01:30:00,14.437,14.534,14.327,14.397,1950000.0
2007-10-30 01:35:00,14.39,14.527,14.365,14.421,1450000.0
2007-10-30 01:40:00,14.501,14.503,14.35,14.503,700000.0
2007-10-30 01:45:00,14.417,14.55,14.384,14.487,1100000.0
2007-10-30 01:50:00,14.333,14.518,14.333,14.379,400000.0
2007-10-30 01:55:00,14.45,14.531,14.385,14.385,400000.0
2007-10-30 02:00:00,14.469,14.469,14.312,14.327,1450000.0
2007-10-30 02:05:00,14.489,14.489,14.334,14.441,1900000.0
2007-10-30 02:10:00,14.325,14.461,14.321,14.355,1700000.0
2007-10-30 02:15:00,14.389,14.455,14.268,14.31,2650000.0
2007-10-30 02:20:00,14.394,14.441,14.293,14.441,1600000.0
2007-10-30 02:25:00,14.41,14.465,14.307,14.421,2050000.0
2007-10-30 02:30:00,14.299,14.473,14.299,14.399,1900000.0
2007-10-30 02:35:00,14.381,14.437,14.273,14.284,1300000.0
2007-10-30 02:40:00,14.369,14.418,14.263,14.388,1500000.0
2007-10-30 02:45:00,14.368,14.418,14.252,14.364,2250000.0
2007-10-30 02:50:00,14.311,14.367,14.184,14.296,2200000.0
2007-10-30 02:55:00,14.297,14.366,14.2,14.279,1750000.0
2007-10-30 03:00:00,14.35,14.354,14.225,14.304,1200000.0
2007-10-30 03:05:00,14.357,14.371,14.218,14.326,2150000.0
2007-10-30 03:10:00,14.231,14.388,14.209,14.342,1300000.0
2007-10-30 03:15:00,14.238,14.352,14.21,14.263,1450000.0
2007-10-30 03:20:00,14.26,14.376,14.204,14.24,1500000.0
2007-10-30 03:25:00,14.252,14.374,14.252,14.264,1150000.0
2007-10-30 03:30:00,14.258,14.395,14.258,14.365,1200000.0
2007-10-30 03:35:00,14.343,14.411,14.268,14.286,700000.0
2007-10-30 03:40:00,14.334,14.369,14.216,14.355,800000.0
2007-10-30 03:45:00,14.336,14.388,14.164,14.388,1350000.0
2007-10-30 03:50:00,14.299,14.399,14.253,14.385,1800000.0
2007-10-30 03:55:00,14.358,14.41,14.255,14.298,1300000.0
2007-10-30 04:00:00,14.275,14.402,14.275,14.37,700000.0
2007-10-30 04:05:00,14.386,14.405,14.279,14.355,1000000.0
2007-10-30 04:10:00,14.344,14.414,14.281,14.398,1100000.0
2007-10-30 04:15:00,14.36,14.36,14.299,14.337,250000.0
2007-10-30 04:20:00,14.336,14.406,14.281,14.406,700000.0
2007-10-30 04:25:00,14.289,14.416,14.273,14.406,1050000.0
2007-10-30 04:30:00,14.331,14.402,14.282,14.348,850000.0
2007-10-30 04:35:00,14.27,14.403,14.27,14.361,1000000.0
2007-10-30 04:40:00,14.369,14.369,14.263,14.335,450000.0
2007-10-30 04:45:00,14.366,14.399,14.243,14.38,1750000.0
2007-10-30 04:50:00,14.297,14.384,14.25,14.336,1550000.0
2007-10-30 04:55:00,14.284,14.412,14.284,14.319,950000.0
2007-10-30 05:00:00,14.299,14.421,14.277,14.333,500000.0
2007-10-30 05:05:00,14.375,14.392,14.28,14.366,550000.0
2007-10-30 05:10:00,14.369,14.401,14.263,14.304,1000000.0
2007-10-30 05:15:00,14.299,14.4,14.259,14.26,1100000.0
2007-10-30 05:20:00,14.241,14.392,14.241,14.389,1100000.0
2007-10-30 05:25:00,14.396,14.396,14.251,14.389,1250000.0
2007-10-30 05:30:00,14.359,14.381,14.24,14.24,950000.0
2007-10-30 05:35:00,14.371,14.379,14.227,14.378,1050000.0
2007-10-30 05:40:00,14.248,14.41,14.23,14.32,1400000.0
2007-10-30 05:45:00,14.341,14.383,14.266,14.336,900000.0
2007-10-30 05:50:00,14.222,14.358,14.222,14.319,1250000.0
2007-10-30 05:55:00,14.367,14.433,14.258,14.368,1700000.0
2007-10-30 06:00:00,14.372,14.372,14.233,14.34,600000.0
2007-10-30 06:05:00,14.288,14.37,14.245,14.299,700000.0
2007-10-30 06:10:00,14.346,14.369,14.238,14.317,1050000.0
2007-10-30 06:15:00,14.278,14.381,14.24,14.243,1050000.0
2007-10-30 06:20:00,14.248,14.415,14.248,14.359,1600000.0
2007-10-30 06:25:00,14.333,14.434,14.256,14.356,1050000.0
2007-10-30 06:30:00,14.309,14.404,14.173,14.202,1850000.0
2007-10-30 06:35:00,14.267,14.352,14.196,14.234,1400000.0
2007-10-30 06:40:00,14.216,14.329,14.147,14.306,1750000.0
2007-10-30 06:45:00,14.222,14.337,14.19,14.209,1850000.0
2007-10-30 06:50:00,14.197,14.299,14.173,14.201,950000.0
2007-10-30 06:55:00,14.296,14.341,14.178,14.239,1900000.0
2007-10-30 07:00:00,14.187,14.325,14.148,14.221,1900000.0
2007-10-30 07:05:00,14.228,14.329,14.151,14.254,1900000.0
2007-10-30 07:10:00,14.199,14.363,14.16,14.283,2050000.0
2007-10-30 07:15:00,14.271,14.359,14.163,14.313,1150000.0
2007-10-30 07:20:00,14.289,14.331,14.159,14.244,1750000.0
2007-10-30 07:25:00,14.207,14.304,14.163,14.3,1500000.0
2007-10-30 07:30:00,14.246,14.33,14.164,14.301,1950000.0
2007-10-30 07:35:00,14.315,14.33,14.186,14.312,2000000.0
2007-10-30 07:40:00,14.253,14.334,14.189,14.328,1800000.0
2007-10-30 07:45:00,14.22,14.313,14.162,14.211,1750000.0
2007-10-30 07:50:00,14.311,14.357,14.163,14.232,2200000.0
2007-10-30 07:55:00,14.195,14.343,14.159,14.272,1500000.0
2007-10-30 08:00:00,14.21,14.372,14.16,14.307,1800000.0
2007-10-30 08:05:00,14.317,14.363,14.189,14.363,2250000.0
2007-10-30 08:10:00,14.313,14.373,14.192,14.3,2050000.0
2007-10-30 08:15:00,14.307,14.372,14.207,14.207,2250000.0
2007-10-30 08:20:00,14.219,14.346,14.191,14.333,2150000.0
2007-10-30 08:25:00,14.284,14.35,14.185,14.22,2100000.0
2007-10-30 08:30:00,14.223,14.307,14.158,14.265,2300000.0
2007-10-30 08:35:00,14.254,14.294,14.136,14.24,2000000.0
2007-10-30 08:40:00,14.204,14.312,14.145,14.232,1750000.0
2007-10-30 08:45:00,14.239,14.316,14.126,14.246,2350000.0
2007-10-30 08:50:00,14.171,14.327,14.153,14.253,1500000.0
2007-10-30 08:55:00,14.261,14.304,14.142,14.211,1950000.0
2007-10-30 09:00:00,14.232,14.317,14.141,14.158,2000000.0
2007-10-30 09:05:00,14.246,14.258,14.102,14.214,2350000.0
2007-10-30 09:10:00,14.242,14.287,14.101,14.218,2000000.0
2007-10-30 09:15:00,14.227,14.294,14.097,14.139,2100000.0
2007-10-30 09:20:00,14.201,14.291,14.104,14.21,2000000.0
2007-10-30 09:25:00,14.226,14.324,14.122,14.259,3400000.0
2007-10-30 09:30:00,14.19,14.297,14.144,14.233,2050000.0
2007-10-30 09:35:00,14.195,14.325,14.147,14.231,2250000.0
2007-10-30 09:40:00,14.308,14.308,14.153,14.3,1700000.0
2007-10-30 09:45:00,14.275,14.382,14.178,14.295,2200000.0
2007-10-30 09:50:00,14.254,14.354,14.163,14.29,2700000.0
2007-10-30 09:55:00,14.224,14.348,14.171,14.276,2200000.0
2007-10-30 10:00:00,14.309,14.36,14.147,14.232,2200000.0
2007-10-30 10:05:00,14.263,14.382,14.193,14.318,2200000.0
2007-10-30 10:10:00,14.315,14.34,14.189,14.221,2350000.0
2007-10-30 10:15:00,14.265,14.326,14.174,14.188,2300000.0
2007-10-30 10:20:00,14.204,14.324,14.122,14.264,2200000.0
2007-10-30 10:25:00,14.256,14.334,14.153,14.18,2250000.0
2007-10-30 10:30:00,14.322,14.385,14.186,14.357,2650000.0
2007-10-30 10:35:00,14.308,14.312,14.163,14.253,2100000.0
2007-10-30 10:40:00,14.261,14.342,14.144,14.173,2100000.0
2007-10-30 10:45:00,14.301,14.338,14.173,14.308,2500000.0
2007-10-30 10:50:00,14.2,14.325,14.162,14.298,2100000.0
2007-10-30 10:55:00,14.235,14.322,14.173,14.314,1500000.0
2007-10-30 11:00:00,14.247,14.348,14.17,14.318,2300000.0
2007-10-30 11:05:00,14.238,14.325,14.091,14.322,2250000.0
2007-10-30 11:10:00,14.215,14.373,14.19,14.291,1550000.0
2007-10-30 11:15:00,14.318,14.351,14.195,14.225,1750000.0
2007-10-30 11:20:00,14.292,14.304,14.143,14.208,2150000.0
2007-10-30 11:25:00,14.18,14.3,14.147,14.193,2400000.0
2007-10-30 11:30:00,14.193,14.297,14.122,14.212,2600000.0
2007-10-30 11:35:00,14.166,14.278,14.134,14.271,2150000.0
2007-10-30 11:40:00,14.268,14.268,14.073,14.109,2200000.0
2007-10-30 11:45:00,14.128,14.241,14.071,14.131,2100000.0
2007-10-30 11:50:00,14.223,14.272,14.09,14.215,2150000.0
2007-10-30 11:55:00,14.198,14.266,14.082,14.23,2500000.0
2007-10-30 12:00:00,14.184,14.264,14.126,14.147,2250000.0
2007-10-30 12:05:00,14.192,14.265,14.095,14.257,2350000.0
2007-10-30 12:10:00,14.263,14.263,14.1,14.186,1950000.0
2007-10-30 12:15:00,14.248,14.261,14.087,14.154,2050000.0
2007-10-30 12:20:00,14.243,14.262,14.094,14.224,2300000.0
2007-10-30 12:25:00,14.255,14.298,14.112,14.229,2300000.0
2007-10-30 12:30:00,14.159,14.275,14.122,14.258,2250000.0
2007-10-30 12:35:00,14.237,14.262,14.116,14.154,2200000.0
2007-10-30 12:40:00,14.108,14.295,14.086,14.164,2150000.0
2007-10-30 12:45:00,14.161,14.283,14.099,14.173,2100000.0
2007-10-30 12:50:00,14.172,14.271,14.093,14.093,2100000.0
2007-10-30 12:55:00,14.171,14.285,14.093,14.159,2250000.0
2007-10-30 13:00:00,14.263,14.28,14.108,14.198,2200000.0
2007-10-30 13:05:00,14.254,14.295,14.104,14.17,2150000.0
2007-10-30 13:10:00,14.106,14.265,14.079,14.166,1600000.0
2007-10-30 13:15:00,14.196,14.231,14.034,14.224,2250000.0
2007-10-30 13:20:00,14.215,14.248,14.051,14.182,2300000.0
2007-10-30 13:25:00,14.052,14.218,14.034,14.157,2050000.0
2007-10-30 13:30:00,14.113,14.231,14.074,14.074,2000000.0
2007-10-30 13:35:00,14.098,14.269,14.073,14.119,2100000.0
2007-10-30 13:40:00,14.188,14.204,14.006,14.027,2200000.0
2007-10-30 13:45:00,14.112,14.204,14.064,14.176,1550000.0
2007-10-30 13:50:00,14.097,14.191,14.019,14.141,2250000.0
2007-10-30 13:55:00,14.152,14.167,14.005,14.109,1750000.0
2007-10-30 14:00:00,14.143,14.165,14.01,14.122,1950000.0
2007-10-30 14:05:00,14.171,14.18,14.025,14.082,2250000.0
2007-10-30 14:10:00,14.11,14.196,14.013,14.054,1850000.0
2007-10-30 14:15:00,14.104,14.23,13.994,14.161,2000000.0
2007-10-30 14:20:00,14.177,14.239,14.047,14.19,2050000.0
2007-10-30 14:25:00,14.111,14.296,14.056,14.133,2300000.0
2007-10-30 14:30:00,14.198,14.242,14.067,14.158,2100000.0
2007-10-30 14:35:00,14.196,14.213,14.047,14.098,2050000.0
2007-10-30 14:40:00,14.156,14.185,14.005,14.066,2000000.0
2007-10-30 14:45:00,14.142,14.178,14.002,14.127,2250000.0
2007-10-30 14:50:00,14.19,14.19,14.02,14.064,2100000.0
2007-10-30 14:55:00,14.057,14.193,14.01,14.168,2050000.0
2007-10-30 15:00:00,14.084,14.195,14.031,14.031,1950000.0
2007-10-30 15:05:00,14.153,14.231,14.074,14.1,2200000.0
2007-10-30 15:10:00,14.1,14.226,14.028,14.123,2200000.0
2007-10-30 15:15:00,14.097,14.199,14.025,14.1,2250000.0
2007-10-30 15:20:00,14.155,14.194,14.001,14.137,2200000.0
2007-10-30 15:25:00,14.039,14.202,14.029,14.171,1950000.0
2007-10-30 15:30:00,14.086,14.18,14.004,14.141,2400000.0
2007-10-30 15:35:00,14.125,14.206,14.001,14.09,2350000.0
2007-10-30 15:40:00,14.017,14.155,13.971,14.066,2100000.0
2007-10-30 15:45:00,14.157,14.187,14.019,14.154,2100000.0
2007-10-30 15:50:00,14.107,14.177,14.026,14.13,1850000.0
2007-10-30 15:55:00,14.175,14.198,14.062,14.16,2600000.0
2007-10-30 16:00:00,14.144,14.225,14.087,14.148,1950000.0
2007-10-30 16:05:00,14.205,14.244,14.085,14.174,2200000.0
2007-10-30 16:10:00,14.165,14.241,14.084,14.192,2100000.0
2007-10-30 16:15:00,14.194,14.267,14.107,14.16,2200000.0
2007-10-30 16:20:00,14.163,14.266,14.093,14.224,2150000.0
2007-10-30 16:25:00,14.202,14.253,14.085,14.187,2300000.0
2007-10-30 16:30:00,14.166,14.238,14.08,14.101,2150000.0
2007-10-30 16:35:00,14.221,14.274,14.086,14.274,2300000.0
2007-10-30 16:40:00,14.254,14.286,14.086,14.154,2000000.0
2007-10-30 16:45:00,14.289,14.306,14.142,14.142,2000000.0
2007-10-30 16:50:00,14.244,14.308,14.129,14.267,2350000.0
2007-10-30 16:55:00,14.216,14.29,14.082,14.18,2400000.0
2007-10-30 17:00:00,14.116,14.276,14.096,14.154,2350000.0
2007-10-30 17:05:00,14.165,14.25,14.101,14.192,2200000.0
2007-10-30 17:10:00,14.229,14.277,14.111,14.198,2000000.0
2007-10-30 17:15:00,14.12,14.243,14.086,14.153,1850000.0
2007-10-30 17:20:00,14.12,14.294,14.057,14.117,2200000.0
2007-10-30 17:25:00,14.198,14.27,14.094,14.192,2100000.0
2007-10-30 17:30:00,14.211,14.263,14.106,14.263,2400000.0
2007-10-30 17:35:00,14.242,14.272,14.118,14.138,2250000.0
2007-10-30 17:40:00,14.245,14.248,14.099,14.241,2100000.0
2007-10-30 17:45:00,14.248,14.255,14.098,14.157,2100000.0
2007-10-30 17:50:00,14.223,14.267,14.091,14.175,2400000.0
2007-10-30 17:55:00,14.253,14.281,14.109,14.24,2350000.0
2007-10-30 18:00:00,14.251,14.251,14.091,14.22,1850000.0
2007-10-30 18:05:00,14.173,14.246,14.072,14.184,1850000.0
2007-10-30 18:10:00,14.094,14.262,14.092,14.212,2100000.0
2007-10-30 18:15:00,14.158,14.255,14.098,14.154,1900000.0
2007-10-30 18:20:00,14.21,14.268,14.065,14.19,1800000.0
2007-10-30 18:25:00,14.24,14.251,14.094,14.208,1750000.0
2007-10-30 18:30:00,14.223,14.246,14.095,14.18,1800000.0
2007-10-30 18:35:00,14.222,14.258,14.073,14.194,2300000.0
2007-10-30 18:40:00,14.112,14.236,14.05,14.211,2100000.0
2007-10-30 18:45:00,14.213,14.228,14.089,14.145,2100000.0
2007-10-30 18:50:00,14.166,14.212,14.035,14.194,1950000.0
2007-10-30 18:55:00,14.145,14.249,14.06,14.13,2100000.0
2007-10-30 19:00:00,14.106,14.25,14.105,14.18,1950000.0
2007-10-30 19:05:00,14.199,14.242,14.058,14.155,2100000.0
2007-10-30 19:10:00,14.22,14.279,14.091,14.202,1700000.0
2007-10-30 19:15:00,14.176,14.282,14.094,14.185,2350000.0
2007-10-30 19:20:00,14.152,14.247,14.106,14.168,2150000.0
2007-10-30 19:25:00,14.231,14.275,14.109,14.11,1750000.0
2007-10-30 19:30:00,14.168,14.286,14.084,14.211,2100000.0
2007-10-30 19:35:00,14.2,14.261,14.088,14.168,1550000.0
2007-10-30 19:40:00,14.118,14.265,14.071,14.189,2300000.0
2007-10-30 19:45:00,14.14,14.254,14.091,14.208,2050000.0
2007-10-30 19:50:00,14.166,14.301,14.099,14.191,2000000.0
2007-10-30 19:55:00,14.238,14.252,14.095,14.209,1600000.0
2007-10-30 20:00:00,14.203,14.252,14.083,14.111,1800000.0
2007-10-30 20:05:00,14.229,14.232,14.06,14.154,2100000.0
2007-10-30 20:10:00,14.25,14.27,14.067,14.067,2450000.0
2007-10-30 20:15:00,14.194,14.243,14.051,14.157,1900000.0
2007-10-30 20:20:00,14.115,14.208,14.026,14.177,1600000.0
2007-10-30 20:25:00,14.146,14.186,14.017,14.159,1800000.0
2007-10-30 20:30:00,14.026,14.175,14.025,14.114,1300000.0
2007-10-30 20:35:00,14.069,14.156,14.009,14.011,1800000.0
2007-10-30 20:40:00,14.075,14.211,14.01,14.07,1300000.0
2007-10-30 20:45:00,14.041,14.192,13.994,14.121,1650000.0
2007-10-30 20:50:00,14.088,14.253,14.038,14.166,1950000.0
2007-10-30 20:55:00,14.046,14.178,14.018,14.153,1900000.0
2007-10-30 21:00:00,14.151,14.199,14.029,14.047,1400000.0
2007-10-30 21:05:00,14.017,14.205,14.007,14.007,1800000.0
2007-10-30 21:10:00,14.159,14.201,14.032,14.104,2100000.0
2007-10-30 21:15:00,14.145,14.239,14.02,14.02,2150000.0
2007-10-30 21:20:00,14.157,14.18,14.024,14.158,1500000.0
2007-10-30 21:25:00,14.148,14.243,14.036,14.154,3650000.0
2007-10-30 21:30:00,14.154,14.174,14.041,14.064,1250000.0
2007-10-30 21:35:00,14.056,14.184,14.018,14.088,1750000.0
2007-10-30 21:40:00,14.103,14.2,14.045,14.045,1150000.0
2007-10-30 21:45:00,14.124,14.178,14.056,14.114,1000000.0
2007-10-30 21:50:00,14.134,14.179,14.058,14.144,1500000.0
2007-10-30 21:55:00,14.097,14.183,13.965,14.07,2150000.0
2007-10-30 22:00:00,14.167,14.219,14.048,14.106,450000.0
2007-10-30 22:05:00,14.1,14.179,14.035,14.084,1200000.0
2007-10-30 22:10:00,14.083,14.176,14.033,14.09,850000.0
2007-10-30 22:15:00,14.085,14.199,14.055,14.074,450000.0
2007-10-30 22:20:00,14.018,14.159,14.018,14.159,400000.0
2007-10-30 22:25:00,14.144,14.153,13.975,14.064,700000.0
2007-10-30 22:30:00,14.03,14.114,14.007,14.114,550000.0
2007-10-30 22:35:00,14.126,14.156,14.031,14.111,750000.0
2007-10-30 22:40:00,14.051,14.138,13.988,14.121,1600000.0
2007-10-30 22:45:00,14.092,14.131,13.991,14.032,1300000.0
2007-10-30 22:50:00,14.14,14.159,14.0,14.048,900000.0
2007-10-30 22:55:00,14.073,14.105,13.954,13.957,1000000.0
2007-10-30 23:00:00,13.99,14.115,13.982,14.023,800000.0
2007-10-30 23:05:00,14.1,14.185,14.003,14.096,650000.0
2007-10-30 23:10:00,13.983,14.093,13.966,14.04,700000.0
2007-10-30 23:15:00,14.064,14.112,13.985,14.085,1050000.0
2007-10-30 23:20:00,14.064,14.103,13.978,14.019,700000.0
2007-10-30 23:25:00,14.114,14.114,14.015,14.108,450000.0
2007-10-30 23:30:00,14.017,14.065,13.956,14.065,400000.0
2007-10-30 23:35:00,14.013,14.131,14.013,14.087,550000.0
2007-10-30 23:40:00,13.995,14.11,13.995,14.031,300000.0
2007-10-30 23:50:00,14.114,14.114,13.993,14.106,400000.0
2007-10-30 23:55:00,14.01,14.069,13.935,13.935,300000.0
2007-10-31 00:00:00,14.124,14.138,13.964,14.002,1850000.0
2007-10-31 00:05:00,14.109,14.116,13.973,13.984,1400000.0
2007-10-31 00:10:00,14.108,14.123,13.987,14.103,1450000.0
2007-10-31 00:15:00,14.135,14.138,13.993,14.059,550000.0
2007-10-31 00:20:00,14.109,14.142,14.003,14.142,550000.0
2007-10-31 00:30:00,14.102,14.119,13.968,14.095,1100000.0
2007-10-31 00:35:00,14.052,14.169,13.995,14.036,1100000.0
2007-10-31 00:40:00,14.043,14.155,14.037,14.088,850000.0
2007-10-31 00:45:00,14.063,14.142,13.993,13.993,350000.0
2007-10-31 00:50:00,14.097,14.116,13.988,14.093,1300000.0
2007-10-31 00:55:00,14.009,14.165,13.959,14.022,950000.0
2007-10-31 01:00:00,14.139,14.142,14.004,14.121,850000.0
2007-10-31 01:05:00,14.048,14.192,14.019,14.146,1950000.0
2007-10-31 01:10:00,14.125,14.17,14.005,14.131,1650000.0
2007-10-31 01:15:00,14.023,14.157,13.974,14.107,1200000.0
2007-10-31 01:20:00,14.103,14.144,14.012,14.114,1900000.0
2007-10-31 01:25:00,14.023,14.139,13.998,14.069,1450000.0
2007-10-31 01:30:00,14.114,14.154,14.013,14.073,1450000.0
2007-10-31 01:35:00,14.031,14.15,13.983,14.051,1500000.0
2007-10-31 01:40:00,14.139,14.149,14.003,14.129,1500000.0
2007-10-31 01:45:00,14.046,14.154,14.004,14.011,1900000.0
2007-10-31 01:50:00,13.983,14.148,13.973,14.02,1300000.0
2007-10-31 01:55:00,14.022,14.121,13.926,14.116,1750000.0
2007-10-31 02:00:00,14.089,14.131,13.983,13.994,1700000.0
2007-10-31 02:05:00,14.127,14.127,13.938,14.097,1450000.0
2007-10-31 02:10:00,14.078,14.167,13.982,14.028,1600000.0
2007-10-31 02:15:00,14.074,14.121,13.972,13.996,2300000.0
2007-10-31 02:20:00,14.009,14.148,13.986,14.148,1650000.0
2007-10-31 02:25:00,14.077,14.179,14.023,14.114,1700000.0
2007-10-31 02:30:00,14.029,14.192,14.002,14.092,1800000.0
2007-10-31 02:35:00,14.016,14.146,14.001,14.093,650000.0
2007-10-31 02:40:00,14.089,14.132,13.955,14.105,1550000.0
2007-10-31 02:45:00,14.028,14.179,13.99,14.118,1850000.0
2007-10-31 02:50:00,14.071,14.129,13.959,14.105,1550000.0
2007-10-31 02:55:00,14.101,14.149,13.95,14.02,1400000.0
2007-10-31 03:00:00,13.973,14.13,13.973,14.029,1050000.0
2007-10-31 03:05:00,14.083,14.144,13.957,14.072,2000000.0
2007-10-31 03:10:00,14.019,14.131,13.977,14.042,1600000.0
2007-10-31 03:15:00,14.09,14.119,13.974,14.026,1500000.0
2007-10-31 03:20:00,14.121,14.121,13.984,14.108,200000.0
2007-10-31 03:25:00,14.106,14.14,14.02,14.02,1650000.0
2007-10-31 03:30:00,14.049,14.137,13.982,14.089,1050000.0
2007-10-31 03:35:00,14.057,14.142,13.997,14.058,800000.0
2007-10-31 03:40:00,14.055,14.138,13.981,14.12,900000.0
2007-10-31 03:45:00,14.096,14.163,13.942,14.136,1150000.0
2007-10-31 03:50:00,14.052,14.169,14.018,14.096,1350000.0
2007-10-31 03:55:00,14.058,14.165,14.004,14.054,1350000.0
2007-10-31 04:00:00,14.116,14.159,14.014,14.1,1250000.0
2007-10-31 04:05:00,14.096,14.207,14.011,14.078,1450000.0
2007-10-31 04:10:00,14.084,14.163,14.031,14.146,800000.0
2007-10-31 04:15:00,14.146,14.154,14.05,14.118,450000.0
2007-10-31 04:20:00,14.129,14.18,14.004,14.179,1350000.0
2007-10-31 04:25:00,14.065,14.189,14.054,14.093,1150000.0
2007-10-31 04:30:00,14.019,14.131,14.019,14.095,1100000.0
2007-10-31 04:35:00,14.013,14.15,14.013,14.134,1050000.0
2007-10-31 04:40:00,14.14,14.171,14.031,14.122,1250000.0
2007-10-31 04:45:00,14.145,14.166,14.028,14.028,800000.0
2007-10-31 04:50:00,14.129,14.169,14.023,14.127,850000.0
2007-10-31 04:55:00,14.048,14.13,14.038,14.053,450000.0
2007-10-31 05:00:00,14.059,14.135,14.029,14.077,700000.0
2007-10-31 05:05:00,14.114,14.114,14.022,14.022,250000.0
2007-10-31 05:10:00,14.119,14.119,14.013,14.085,450000.0
2007-10-31 05:15:00,14.054,14.166,14.014,14.035,1000000.0
2007-10-31 05:20:00,13.999,14.139,13.999,14.108,300000.0
2007-10-31 05:25:00,14.048,14.137,14.013,14.022,700000.0
2007-10-31 05:30:00,14.109,14.139,14.002,14.139,950000.0
2007-10-31 05:35:00,14.114,14.114,14.008,14.08,450000.0
2007-10-31 05:40:00,14.099,14.181,13.993,14.069,1700000.0
2007-10-31 05:45:00,14.099,14.163,14.024,14.065,600000.0
2007-10-31 05:50:00,14.096,14.159,14.001,14.099,1050000.0
2007-10-31 05:55:00,14.138,14.181,14.038,14.119,1350000.0
2007-10-31 06:00:00,14.147,14.149,13.988,14.065,1850000.0
2007-10-31 06:05:00,14.091,14.154,13.985,14.096,650000.0
2007-10-31 06:10:00,14.128,14.151,14.011,14.151,1650000.0
2007-10-31 06:15:00,14.013,14.154,14.013,14.023,1400000.0
2007-10-31 06:20:00,14.054,14.199,14.039,14.039,800000.0
2007-10-31 06:25:00,14.116,14.161,14.028,14.106,1400000.0
2007-10-31 06:30:00,14.054,14.185,14.024,14.161,2200000.0
2007-10-31 06:35:00,14.074,14.164,14.034,14.034,450000.0
2007-10-31 06:40:00,14.046,14.17,14.029,14.054,1400000.0
2007-10-31 06:45:00,14.057,14.145,14.057,14.076,650000.0
2007-10-31 06:50:00,14.022,14.208,14.008,14.136,1600000.0
2007-10-31 06:55:00,14.124,14.194,14.012,14.119,1550000.0
2007-10-31 07:00:00,14.082,14.206,14.014,14.09,1650000.0
2007-10-31 07:05:00,14.11,14.187,14.015,14.107,1600000.0
2007-10-31 07:10:00,14.019,14.215,14.007,14.123,2050000.0
2007-10-31 07:15:00,14.128,14.197,14.005,14.082,1650000.0
2007-10-31 07:20:00,14.139,14.176,14.018,14.065,1750000.0
2007-10-31 07:25:00,14.098,14.197,14.006,14.165,1600000.0
2007-10-31 07:30:00,14.115,14.185,14.01,14.144,1650000.0
2007-10-31 07:35:00,14.134,14.166,14.017,14.139,1500000.0
2007-10-31 07:40:00,14.114,14.226,14.01,14.182,2250000.0
2007-10-31 07:45:00,14.086,14.217,14.055,14.103,1750000.0
2007-10-31 07:50:00,14.189,14.215,14.045,14.1,2200000.0
2007-10-31 07:55:00,14.049,14.168,14.017,14.081,1550000.0
2007-10-31 08:00:00,14.062,14.226,13.995,14.095,2250000.0
2007-10-31 08:05:00,14.169,14.191,14.028,14.16,1750000.0
2007-10-31 08:10:00,14.123,14.189,14.023,14.129,2050000.0
2007-10-31 08:15:00,14.128,14.164,14.023,14.114,1050000.0
2007-10-31 08:20:00,14.092,14.207,14.038,14.162,1750000.0
2007-10-31 08:25:00,14.09,14.191,14.025,14.032,1350000.0
2007-10-31 08:30:00,14.104,14.191,14.042,14.137,800000.0
2007-10-31 08:35:00,14.133,14.18,14.028,14.137,2000000.0
2007-10-31 08:40:00,14.099,14.173,14.041,14.104,1750000.0
2007-10-31 08:45:00,14.088,14.184,14.028,14.135,2000000.0
2007-10-31 08:50:00,14.054,14.236,14.013,14.061,1850000.0
2007-10-31 08:55:00,14.139,14.176,14.001,14.064,1450000.0
2007-10-31 09:00:00,14.093,14.185,13.994,14.065,2000000.0
2007-10-31 09:05:00,14.119,14.201,14.013,14.143,2350000.0
2007-10-31 09:10:00,14.166,14.2,14.028,14.139,2000000.0
2007-10-31 09:15:00,14.137,14.203,14.012,14.05,2100000.0
2007-10-31 09:20:00,14.097,14.206,14.003,14.125,2000000.0
2007-10-31 09:25:00,14.106,14.193,14.006,14.127,3400000.0
2007-10-31 09:30:00,14.084,14.162,14.013,14.059,1550000.0
2007-10-31 09:35:00,14.041,14.188,13.999,14.056,1700000.0
2007-10-31 09:40:00,14.157,14.163,14.002,14.159,2200000.0
2007-10-31 09:45:00,14.135,14.193,13.996,14.121,2200000.0
2007-10-31 09:50:00,14.096,14.181,14.008,14.127,2700000.0
2007-10-31 09:55:00,14.055,14.211,14.039,14.146,1700000.0
2007-10-31 10:00:00,14.177,14.189,14.022,14.098,2200000.0
2007-10-31 10:05:00,14.131,14.186,14.009,14.153,2200000.0
2007-10-31 10:10:00,14.127,14.166,13.999,14.081,1850000.0
2007-10-31 10:15:00,14.126,14.168,14.015,14.044,1800000.0
2007-10-31 10:20:00,14.044,14.174,14.001,14.018,1550000.0
2007-10-31 10:25:00,14.128,14.175,13.979,14.038,2250000.0
2007-10-31 10:30:00,14.132,14.198,13.985,14.184,2650000.0
2007-10-31 10:35:00,14.081,14.172,14.049,14.12,800000.0
2007-10-31 10:40:00,14.092,14.215,13.993,14.058,2100000.0
2007-10-31 10:45:00,14.127,14.153,13.982,14.153,1500000.0
2007-10-31 10:50:00,14.052,14.171,14.03,14.17,1600000.0
2007-10-31 10:55:00,14.085,14.22,14.017,14.165,1950000.0
2007-10-31 11:00:00,14.094,14.186,14.001,14.145,2300000.0
2007-10-31 11:05:00,14.111,14.204,14.008,14.167,2250000.0
2007-10-31 11:10:00,14.027,14.167,13.998,14.065,2450000.0
2007-10-31 11:15:00,14.141,14.141,13.998,14.06,2250000.0
2007-10-31 11:20:00,14.154,14.212,13.99,14.077,2150000.0
2007-10-31 11:25:00,14.069,14.198,14.037,14.051,2000000.0
2007-10-31 11:30:00,14.07,14.235,14.009,14.112,2050000.0
2007-10-31 11:35:00,14.022,14.169,13.989,14.141,1700000.0
2007-10-31 11:40:00,14.169,14.173,14.019,14.031,1800000.0
2007-10-31 11:45:00,14.153,14.185,14.049,14.112,1250000.0
2007-10-31 11:50:00,14.163,14.172,13.993,14.147,2150000.0
2007-10-31 11:55:00,14.132,14.17,13.976,14.118,1950000.0
2007-10-31 12:00:00,14.069,14.171,14.015,14.015,2250000.0
2007-10-31 12:05:00,14.122,14.202,14.04,14.17,2350000.0
2007-10-31 12:10:00,14.184,14.184,14.049,14.079,1950000.0
2007-10-31 12:15:00,14.128,14.2,14.037,14.071,2050000.0
2007-10-31 12:20:00,14.17,14.191,14.009,14.116,1850000.0
2007-10-31 12:25:00,14.138,14.251,14.039,14.139,2300000.0
2007-10-31 12:30:00,14.065,14.189,14.028,14.189,2250000.0
2007-10-31 12:35:00,14.156,14.196,14.049,14.121,2200000.0
2007-10-31 12:40:00,14.062,14.201,14.034,14.071,2150000.0
2007-10-31 12:45:00,14.05,14.196,14.035,14.103,2100000.0
2007-10-31 12:50:00,14.121,14.275,14.083,14.083,2100000.0
2007-10-31 12:55:00,14.106,14.247,14.086,14.121,2250000.0
2007-10-31 13:00:00,14.222,14.239,14.079,14.204,2200000.0
2007-10-31 13:05:00,14.246,14.246,14.067,14.121,2150000.0
2007-10-31 13:10:00,14.091,14.251,14.091,14.182,2000000.0
2007-10-31 13:15:00,14.181,14.227,14.051,14.207,2250000.0
2007-10-31 13:20:00,14.219,14.286,14.073,14.193,2300000.0
2007-10-31 13:25:00,14.091,14.219,14.056,14.165,2050000.0
2007-10-31 13:30:00,14.082,14.27,14.076,14.136,2000000.0
2007-10-31 13:35:00,14.172,14.297,14.159,14.183,2100000.0
2007-10-31 13:40:00,14.292,14.335,14.139,14.153,2200000.0
2007-10-31 13:45:00,14.196,14.28,14.153,14.169,1900000.0
2007-10-31 13:50:00,14.193,14.287,14.094,14.134,1850000.0
2007-10-31 13:55:00,14.237,14.28,14.123,14.237,1400000.0
2007-10-31 14:00:00,14.29,14.29,14.131,14.242,1950000.0
2007-10-31 14:05:00,14.267,14.313,14.106,14.235,2250000.0
2007-10-31 14:10:00,14.261,14.297,14.158,14.185,1650000.0
2007-10-31 14:15:00,14.199,14.281,14.141,14.25,1500000.0
2007-10-31 14:20:00,14.263,14.306,14.161,14.282,2100000.0
2007-10-31 14:25:00,14.226,14.392,14.2,14.241,2450000.0
2007-10-31 14:30:00,14.315,14.356,14.219,14.303,2100000.0
2007-10-31 14:35:00,14.303,14.313,14.107,14.212,2050000.0
2007-10-31 14:40:00,14.271,14.308,14.11,14.234,2000000.0
2007-10-31 14:45:00,14.281,14.307,14.143,14.231,2250000.0
2007-10-31 14:50:00,14.187,14.311,14.123,14.164,2150000.0
2007-10-31 14:55:00,14.176,14.311,14.145,14.311,2050000.0
2007-10-31 15:00:00,14.21,14.316,14.172,14.172,1950000.0
2007-10-31 15:05:00,14.242,14.348,14.161,14.218,2200000.0
2007-10-31 15:10:00,14.238,14.354,14.143,14.25,2200000.0
2007-10-31 15:15:00,14.214,14.361,14.179,14.301,2150000.0
2007-10-31 15:20:00,14.248,14.359,14.204,14.353,2350000.0
2007-10-31 15:25:00,14.243,14.366,14.221,14.338,1950000.0
2007-10-31 15:30:00,14.282,14.359,14.194,14.352,2400000.0
2007-10-31 15:35:00,14.313,14.383,14.173,14.235,2350000.0
2007-10-31 15:40:00,14.198,14.33,14.162,14.247,2100000.0
2007-10-31 15:45:00,14.335,14.352,14.187,14.291,1800000.0
2007-10-31 15:50:00,14.252,14.315,14.173,14.268,1850000.0
2007-10-31 15:55:00,14.273,14.295,14.13,14.247,2600000.0
2007-10-31 16:00:00,14.21,14.308,14.161,14.23,1950000.0
2007-10-31 16:05:00,14.183,14.305,14.141,14.236,2100000.0
2007-10-31 16:10:00,14.253,14.318,14.129,14.206,2250000.0
2007-10-31 16:15:00,14.264,14.296,14.176,14.233,2200000.0
2007-10-31 16:20:00,14.224,14.32,14.127,14.277,2150000.0
2007-10-31 16:25:00,14.273,14.34,14.161,14.23,2300000.0
2007-10-31 16:30:00,14.23,14.368,14.194,14.25,2150000.0
2007-10-31 16:35:00,14.32,14.382,14.185,14.356,2300000.0
2007-10-31 16:40:00,14.386,14.408,14.226,14.264,2000000.0
2007-10-31 16:45:00,14.388,14.411,14.249,14.255,2000000.0
2007-10-31 16:50:00,14.351,14.434,14.253,14.393,2350000.0
2007-10-31 16:55:00,14.336,14.436,14.211,14.286,2400000.0
2007-10-31 17:00:00,14.253,14.4,14.209,14.302,2300000.0
2007-10-31 17:05:00,14.296,14.417,14.248,14.336,2400000.0
2007-10-31 17:10:00,14.399,14.422,14.239,14.282,1600000.0
2007-10-31 17:15:00,14.26,14.414,14.227,14.308,1950000.0
2007-10-31 17:20:00,14.272,14.412,14.227,14.291,2200000.0
2007-10-31 17:25:00,14.345,14.477,14.242,14.431,2100000.0
2007-10-31 17:30:00,14.406,14.452,14.284,14.442,2400000.0
2007-10-31 17:35:00,14.403,14.46,14.318,14.341,2250000.0
2007-10-31 17:40:00,14.445,14.445,14.273,14.423,1950000.0
2007-10-31 17:45:00,14.456,14.466,14.291,14.341,2100000.0
2007-10-31 17:50:00,14.405,14.427,14.259,14.338,2400000.0
2007-10-31 17:55:00,14.333,14.44,14.245,14.389,2350000.0
2007-10-31 18:00:00,14.403,14.403,14.226,14.344,1550000.0
2007-10-31 18:05:00,14.317,14.364,14.238,14.271,1850000.0
2007-10-31 18:10:00,14.227,14.412,14.227,14.339,2100000.0
2007-10-31 18:15:00,14.333,14.441,14.247,14.291,2400000.0
2007-10-31 18:20:00,14.359,14.376,14.225,14.284,1650000.0
2007-10-31 18:25:00,14.327,14.374,14.174,14.303,2250000.0
2007-10-31 18:30:00,14.351,14.389,14.24,14.317,1950000.0
2007-10-31 18:35:00,14.36,14.43,14.254,14.381,2300000.0
2007-10-31 18:40:00,14.223,14.393,14.223,14.351,2100000.0
2007-10-31 18:45:00,14.382,14.432,14.265,14.308,1900000.0
2007-10-31 18:50:00,14.348,14.386,14.211,14.322,1700000.0
2007-10-31 18:55:00,14.261,14.366,14.2,14.266,1800000.0
2007-10-31 19:00:00,14.278,14.372,14.185,14.306,2350000.0
2007-10-31 19:05:00,14.32,14.382,14.214,14.279,2100000.0
2007-10-31 19:10:00,14.345,14.345,14.183,14.302,2150000.0
2007-10-31 19:15:00,14.26,14.367,14.187,14.274,2250000.0
2007-10-31 19:20:00,14.262,14.365,14.227,14.298,2150000.0
2007-10-31 19:25:00,14.366,14.393,14.222,14.252,2000000.0
2007-10-31 19:30:00,14.259,14.365,14.204,14.316,2250000.0
2007-10-31 19:35:00,14.337,14.399,14.209,14.301,2300000.0
2007-10-31 19:40:00,14.267,14.39,14.235,14.309,2300000.0
2007-10-31 19:45:00,14.279,14.41,14.251,14.378,2050000.0
2007-10-31 19:50:00,14.304,14.422,14.234,14.333,2000000.0
2007-10-31 19:55:00,14.354,14.362,14.198,14.326,2200000.0
2007-10-31 20:00:00,14.336,14.407,14.202,14.235,1600000.0
2007-10-31 20:05:00,14.327,14.361,14.2,14.271,2200000.0
2007-10-31 20:10:00,14.356,14.366,14.215,14.332,1900000.0
2007-10-31 20:15:00,14.258,14.363,14.18,14.317,1900000.0
2007-10-31 20:20:00,14.285,14.38,14.188,14.253,1700000.0
2007-10-31 20:25:00,14.225,14.338,14.148,14.301,1850000.0
2007-10-31 20:30:00,14.17,14.335,14.152,14.245,2000000.0
2007-10-31 20:35:00,14.226,14.344,14.162,14.192,2050000.0
2007-10-31 20:40:00,14.236,14.377,14.215,14.35,1550000.0
2007-10-31 20:45:00,14.302,14.457,14.225,14.37,1650000.0
2007-10-31 20:50:00,14.326,14.456,14.265,14.448,1950000.0
2007-10-31 20:55:00,14.379,14.549,14.354,14.504,1900000.0
2007-10-31 21:00:00,14.466,14.506,14.306,14.344,2050000.0
2007-10-31 21:05:00,14.36,14.506,14.271,14.275,2100000.0
2007-10-31 21:10:00,14.397,14.465,14.258,14.365,2100000.0
2007-10-31 21:15:00,14.371,14.428,14.261,14.261,2050000.0
2007-10-31 21:20:00,14.362,14.406,14.179,14.406,2100000.0
2007-10-31 21:25:00,14.379,14.468,14.251,14.395,3650000.0
2007-10-31 21:30:00,14.335,14.412,14.261,14.412,2150000.0
2007-10-31 21:35:00,14.369,14.438,14.231,14.296,1950000.0
2007-10-31 21:40:00,14.316,14.41,14.263,14.396,1400000.0
2007-10-31 21:45:00,14.365,14.411,14.294,14.352,950000.0
2007-10-31 21:50:00,14.4,14.443,14.265,14.392,2000000.0
2007-10-31 21:55:00,14.339,14.468,14.286,14.346,2300000.0
2007-10-31 22:00:00,14.372,14.508,14.274,14.381,1600000.0
2007-10-31 22:05:00,14.333,14.494,14.309,14.378,1700000.0
2007-10-31 22:10:00,14.381,14.472,14.327,14.385,1550000.0
2007-10-31 22:15:00,14.407,14.432,14.306,14.38,600000.0
2007-10-31 22:20:00,14.325,14.464,14.319,14.322,1100000.0
2007-10-31 22:25:00,14.466,14.466,14.372,14.372,100000.0
2007-10-31 22:30:00,14.334,14.429,14.296,14.429,500000.0
2007-10-31 22:35:00,14.434,14.462,14.328,14.422,1000000.0
2007-10-31 22:40:00,14.429,14.455,14.323,14.361,800000.0
2007-10-31 22:45:00,14.432,14.474,14.358,14.377,950000.0
2007-10-31 22:50:00,14.465,14.476,14.332,14.458,1150000.0
2007-10-31 22:55:00,14.319,14.422,14.299,14.422,300000.0
2007-10-31 23:00:00,14.323,14.423,14.323,14.35,450000.0
2007-10-31 23:05:00,14.436,14.476,14.326,14.44,1700000.0
2007-10-31 23:10:00,14.325,14.445,14.306,14.38,750000.0
2007-10-31 23:15:00,14.414,14.423,14.379,14.423,250000.0
2007-10-31 23:20:00,14.414,14.453,14.328,14.369,700000.0
2007-10-31 23:25:00,14.429,14.429,14.323,14.395,450000.0
2007-10-31 23:30:00,14.367,14.411,14.343,14.343,200000.0
2007-10-31 23:40:00,14.345,14.46,14.342,14.409,1150000.0
2007-10-31 23:45:00,14.319,14.428,14.319,14.428,100000.0
2007-10-31 23:50:00,14.464,14.464,14.343,14.371,800000.0
2007-10-31 23:55:00,14.437,14.437,14.323,14.395,650000.0
2007-11-01 00:00:00,14.32,14.478,14.32,14.433,900000.0
2007-11-01 00:05:00,14.431,14.431,14.311,14.311,800000.0
2007-11-01 00:10:00,14.427,14.434,14.312,14.323,1150000.0
2007-11-01 00:15:00,14.436,14.443,14.305,14.305,650000.0
2007-11-01 00:20:00,14.422,14.456,14.291,14.456,850000.0
2007-11-01 00:25:00,14.452,14.468,14.318,14.452,1050000.0
2007-11-01 00:30:00,14.419,14.453,14.313,14.433,650000.0
2007-11-01 00:35:00,14.389,14.482,14.345,14.353,1000000.0
2007-11-01 00:40:00,14.464,14.473,14.379,14.469,600000.0
2007-11-01 00:45:00,14.421,14.457,14.313,14.313,950000.0
2007-11-01 00:50:00,14.419,14.439,14.313,14.395,1300000.0
2007-11-01 00:55:00,14.362,14.464,14.331,14.464,400000.0
2007-11-01 01:00:00,14.422,14.462,14.304,14.46,1400000.0
2007-11-01 01:05:00,14.354,14.449,14.334,14.372,550000.0
2007-11-01 01:10:00,14.437,14.498,14.277,14.451,2100000.0
2007-11-01 01:15:00,14.392,14.515,14.362,14.398,1800000.0
2007-11-01 01:20:00,14.46,14.464,14.323,14.426,2000000.0
2007-11-01 01:25:00,14.341,14.39,14.328,14.346,300000.0
2007-11-01 01:30:00,14.424,14.51,14.297,14.367,1800000.0
2007-11-01 01:35:00,14.438,14.491,14.315,14.405,1150000.0
2007-11-01 01:40:00,14.476,14.493,14.339,14.477,1050000.0
2007-11-01 01:45:00,14.394,14.502,14.367,14.367,500000.0
2007-11-01 01:50:00,14.343,14.498,14.33,14.383,900000.0
2007-11-01 01:55:00,14.386,14.511,14.348,14.492,1800000.0
2007-11-01 02:00:00,14.441,14.481,14.346,14.358,1400000.0
2007-11-01 02:05:00,14.499,14.499,14.35,14.481,1500000.0
2007-11-01 02:10:00,14.489,14.513,14.357,14.414,1250000.0
2007-11-01 02:15:00,14.425,14.553,14.341,14.405,2150000.0
2007-11-01 02:20:00,14.393,14.499,14.376,14.49,1600000.0
2007-11-01 02:25:00,14.41,14.514,14.374,14.482,800000.0
2007-11-01 02:30:00,14.471,14.507,14.368,14.471,750000.0
2007-11-01 02:35:00,14.462,14.494,14.375,14.379,450000.0
2007-11-01 02:40:00,14.499,14.499,14.419,14.484,550000.0
2007-11-01 02:45:00,14.469,14.53,14.352,14.477,2450000.0
2007-11-01 02:50:00,14.441,14.492,14.323,14.461,1550000.0
2007-11-01 02:55:00,14.476,14.484,14.34,14.411,1600000.0
2007-11-01 03:00:00,14.375,14.477,14.366,14.471,850000.0
2007-11-01 03:05:00,14.394,14.501,14.304,14.463,1150000.0
2007-11-01 03:10:00,14.502,14.505,14.35,14.449,1300000.0
2007-11-01 03:15:00,14.391,14.521,14.342,14.379,1150000.0
2007-11-01 03:20:00,14.493,14.493,14.356,14.424,1050000.0
2007-11-01 03:25:00,14.463,14.516,14.369,14.458,1300000.0
2007-11-01 03:30:00,14.468,14.502,14.324,14.436,1050000.0
2007-11-01 03:35:00,14.416,14.473,14.315,14.396,700000.0
2007-11-01 03:40:00,14.437,14.465,14.323,14.446,1550000.0
2007-11-01 03:45:00,14.4,14.476,14.261,14.468,850000.0
2007-11-01 03:50:00,14.429,14.472,14.326,14.351,1600000.0
2007-11-01 03:55:00,14.382,14.476,14.33,14.362,1100000.0
2007-11-01 04:00:00,14.385,14.404,14.385,14.404,100000.0
2007-11-01 04:05:00,14.425,14.431,14.361,14.373,400000.0
2007-11-01 04:10:00,14.364,14.438,14.313,14.355,850000.0
2007-11-01 04:15:00,14.391,14.463,14.308,14.382,1450000.0
2007-11-01 04:20:00,14.468,14.524,14.334,14.457,850000.0
2007-11-01 04:25:00,14.379,14.478,14.366,14.472,800000.0
2007-11-01 04:30:00,14.35,14.451,14.333,14.405,1250000.0
2007-11-01 04:35:00,14.353,14.456,14.314,14.423,600000.0
2007-11-01 04:40:00,14.446,14.506,14.345,14.449,1000000.0
2007-11-01 04:45:00,14.452,14.475,14.323,14.467,1400000.0
2007-11-01 04:50:00,14.421,14.477,14.348,14.383,1300000.0
2007-11-01 04:55:00,14.36,14.462,14.35,14.35,250000.0
2007-11-01 05:00:00,14.395,14.477,14.338,14.353,900000.0
2007-11-01 05:05:00,14.441,14.441,14.352,14.441,350000.0
2007-11-01 05:10:00,14.429,14.482,14.323,14.418,750000.0
2007-11-01 05:15:00,14.373,14.466,14.33,14.33,350000.0
2007-11-01 05:20:00,14.329,14.523,14.329,14.476,1150000.0
2007-11-01 05:25:00,14.328,14.465,14.328,14.334,500000.0
2007-11-01 05:30:00,14.419,14.466,14.313,14.326,750000.0
2007-11-01 05:35:00,14.449,14.468,14.343,14.468,550000.0
2007-11-01 05:40:00,14.344,14.484,14.32,14.388,1300000.0
2007-11-01 05:45:00,14.419,14.495,14.344,14.433,1350000.0
2007-11-01 05:50:00,14.422,14.459,14.328,14.333,450000.0
2007-11-01 05:55:00,14.441,14.472,14.327,14.458,1450000.0
2007-11-01 06:00:00,14.376,14.467,14.346,14.394,900000.0
2007-11-01 06:05:00,14.391,14.49,14.332,14.386,1600000.0
2007-11-01 06:10:00,14.429,14.464,14.323,14.461,1650000.0
2007-11-01 06:15:00,14.348,14.509,14.307,14.358,1700000.0
2007-11-01 06:20:00,14.333,14.477,14.333,14.475,600000.0
2007-11-01 06:25:00,14.461,14.501,14.326,14.401,1450000.0
2007-11-01 06:30:00,14.352,14.525,14.304,14.484,2200000.0
2007-11-01 06:35:00,14.368,14.509,14.331,14.331,1850000.0
2007-11-01 06:40:00,14.375,14.489,14.342,14.489,1650000.0
2007-11-01 06:45:00,14.398,14.525,14.348,14.381,2050000.0
2007-11-01 06:50:00,14.333,14.501,14.326,14.443,1600000.0
2007-11-01 06:55:00,14.426,14.494,14.323,14.458,800000.0
2007-11-01 07:00:00,14.358,14.479,14.342,14.393,1600000.0
2007-11-01 07:05:00,14.468,14.489,14.319,14.429,1650000.0
2007-11-01 07:10:00,14.338,14.493,14.313,14.475,2150000.0
2007-11-01 07:15:00,14.431,14.481,14.306,14.361,1800000.0
2007-11-01 07:20:00,14.455,14.504,14.352,14.398,1750000.0
2007-11-01 07:25:00,14.358,14.486,14.323,14.486,1950000.0
2007-11-01 07:30:00,14.424,14.504,14.321,14.449,1550000.0
2007-11-01 07:35:00,14.466,14.485,14.331,14.431,1600000.0
2007-11-01 07:40:00,14.403,14.469,14.322,14.461,1700000.0
2007-11-01 07:45:00,14.392,14.51,14.324,14.355,1350000.0
2007-11-01 07:50:00,14.493,14.537,14.318,14.386,2200000.0
2007-11-01 07:55:00,14.353,14.491,14.32,14.404,2100000.0
2007-11-01 08:00:00,14.36,14.501,14.311,14.387,2250000.0
2007-11-01 08:05:00,14.448,14.5,14.322,14.477,2250000.0
2007-11-01 08:10:00,14.411,14.508,14.323,14.429,2050000.0
2007-11-01 08:15:00,14.432,14.489,14.323,14.35,1700000.0
2007-11-01 08:20:00,14.366,14.479,14.307,14.452,2150000.0
2007-11-01 08:25:00,14.462,14.499,14.303,14.385,1700000.0
2007-11-01 08:30:00,14.368,14.477,14.287,14.424,2300000.0
2007-11-01 08:35:00,14.454,14.526,14.34,14.433,2000000.0
2007-11-01 08:40:00,14.432,14.461,14.267,14.384,1750000.0
2007-11-01 08:45:00,14.416,14.468,14.327,14.403,1950000.0
2007-11-01 08:50:00,14.342,14.436,14.309,14.331,1100000.0
2007-11-01 08:55:00,14.41,14.485,14.332,14.405,1650000.0
2007-11-01 09:00:00,14.406,14.484,14.307,14.348,2000000.0
2007-11-01 09:05:00,14.443,14.504,14.327,14.413,1900000.0
2007-11-01 09:10:00,14.443,14.476,14.314,14.408,2000000.0
2007-11-01 09:15:00,14.421,14.499,14.319,14.349,2100000.0
2007-11-01 09:20:00,14.41,14.513,14.328,14.397,2000000.0
2007-11-01 09:25:00,14.417,14.479,14.326,14.436,3400000.0
2007-11-01 09:30:00,14.39,14.474,14.326,14.395,2050000.0
2007-11-01 09:35:00,14.351,14.491,14.284,14.342,2250000.0
2007-11-01 09:40:00,14.475,14.477,14.323,14.462,2200000.0
2007-11-01 09:45:00,14.437,14.456,14.297,14.396,2200000.0
2007-11-01 09:50:00,14.367,14.491,14.299,14.393,2700000.0
2007-11-01 09:55:00,14.3,14.435,14.26,14.36,2200000.0
2007-11-01 10:00:00,14.41,14.429,14.247,14.327,2200000.0
2007-11-01 10:05:00,14.367,14.449,14.293,14.401,2200000.0
2007-11-01 10:10:00,14.401,14.459,14.278,14.365,2350000.0
2007-11-01 10:15:00,14.387,14.43,14.253,14.288,2300000.0
2007-11-01 10:20:00,14.27,14.378,14.22,14.235,1550000.0
2007-11-01 10:25:00,14.343,14.395,14.219,14.252,1650000.0
2007-11-01 10:30:00,14.382,14.422,14.235,14.389,2650000.0
2007-11-01 10:35:00,14.357,14.36,14.203,14.304,400000.0
2007-11-01 10:40:00,14.29,14.371,14.233,14.253,1350000.0
2007-11-01 10:45:00,14.203,14.381,14.203,14.377,1950000.0
2007-11-01 10:50:00,14.256,14.406,14.241,14.369,2100000.0
2007-11-01 10:55:00,14.283,14.367,14.212,14.366,1950000.0
2007-11-01 11:00:00,14.283,14.398,14.183,14.353,2300000.0
2007-11-01 11:05:00,14.314,14.379,14.168,14.328,2250000.0
2007-11-01 11:10:00,14.22,14.368,14.183,14.284,2450000.0
2007-11-01 11:15:00,14.343,14.392,14.198,14.322,2250000.0
2007-11-01 11:20:00,14.377,14.421,14.24,14.311,1700000.0
2007-11-01 11:25:00,14.31,14.435,14.226,14.26,2400000.0
2007-11-01 11:30:00,14.268,14.393,14.214,14.319,2600000.0
2007-11-01 11:35:00,14.237,14.397,14.209,14.357,2150000.0
2007-11-01 11:40:00,14.36,14.37,14.215,14.246,2200000.0
2007-11-01 11:45:00,14.248,14.384,14.214,14.299,2100000.0
2007-11-01 11:50:00,14.338,14.366,14.162,14.331,2150000.0
2007-11-01 11:55:00,14.287,14.352,14.175,14.317,1950000.0
2007-11-01 12:00:00,14.255,14.397,14.163,14.168,2250000.0
2007-11-01 12:05:00,14.275,14.342,14.162,14.31,2350000.0
2007-11-01 12:10:00,14.31,14.31,14.112,14.182,1950000.0
2007-11-01 12:15:00,14.257,14.293,14.114,14.197,2050000.0
2007-11-01 12:20:00,14.287,14.321,14.133,14.26,2300000.0
2007-11-01 12:25:00,14.301,14.304,14.129,14.268,2300000.0
2007-11-01 12:30:00,14.233,14.322,14.145,14.307,1700000.0
2007-11-01 12:35:00,14.311,14.321,14.187,14.24,2200000.0
2007-11-01 12:40:00,14.185,14.329,14.127,14.195,2150000.0
2007-11-01 12:45:00,14.195,14.326,14.173,14.238,2100000.0
2007-11-01 12:50:00,14.203,14.352,14.154,14.177,2100000.0
2007-11-01 12:55:00,14.339,14.339,14.177,14.23,1700000.0
2007-11-01 13:00:00,14.331,14.334,14.168,14.259,2200000.0
2007-11-01 13:05:00,14.266,14.333,14.159,14.188,1600000.0
2007-11-01 13:10:00,14.18,14.325,14.16,14.273,2000000.0
2007-11-01 13:15:00,14.289,14.34,14.128,14.307,2250000.0
2007-11-01 13:20:00,14.297,14.322,14.165,14.267,1900000.0
2007-11-01 13:25:00,14.19,14.34,14.18,14.284,2050000.0
2007-11-01 13:30:00,14.222,14.339,14.207,14.215,2000000.0
2007-11-01 13:35:00,14.193,14.402,14.137,14.219,2100000.0
2007-11-01 13:40:00,14.331,14.339,14.163,14.195,2200000.0
2007-11-01 13:45:00,14.256,14.334,14.167,14.167,1900000.0
2007-11-01 13:50:00,14.224,14.324,14.162,14.296,2250000.0
2007-11-01 13:55:00,14.316,14.316,14.158,14.271,1750000.0
2007-11-01 14:00:00,14.307,14.334,14.163,14.273,1950000.0
2007-11-01 14:05:00,14.323,14.342,14.183,14.249,2250000.0
2007-11-01 14:10:00,14.282,14.339,14.197,14.229,2100000.0
2007-11-01 14:15:00,14.242,14.335,14.165,14.296,2000000.0
2007-11-01 14:20:00,14.308,14.326,14.169,14.263,2000000.0
2007-11-01 14:25:00,14.203,14.313,14.133,14.178,2300000.0
2007-11-01 14:30:00,14.26,14.306,14.143,14.261,2100000.0
2007-11-01 14:35:00,14.283,14.298,14.085,14.125,2050000.0
2007-11-01 14:40:00,14.186,14.214,14.033,14.091,2000000.0
2007-11-01 14:45:00,14.154,14.212,14.05,14.14,2250000.0
2007-11-01 14:50:00,14.124,14.209,14.017,14.047,2100000.0
2007-11-01 14:55:00,14.047,14.18,14.016,14.169,2050000.0
2007-11-01 15:00:00,14.04,14.172,14.014,14.031,1950000.0
2007-11-01 15:05:00,14.123,14.181,13.906,13.906,2200000.0
2007-11-01 15:10:00,13.928,14.069,13.888,13.904,2150000.0
2007-11-01 15:15:00,13.939,14.066,13.876,13.99,2050000.0
2007-11-01 15:20:00,14.015,14.098,13.921,14.092,2250000.0
2007-11-01 15:25:00,13.978,14.082,13.902,14.051,1950000.0
2007-11-01 15:30:00,13.994,14.099,13.92,14.034,2500000.0
2007-11-01 15:35:00,13.997,14.007,13.809,13.875,2350000.0
2007-11-01 15:40:00,13.817,13.971,13.777,13.899,2100000.0
2007-11-01 15:45:00,13.978,13.978,13.789,13.915,2200000.0
2007-11-01 15:50:00,13.856,14.034,13.796,13.993,1850000.0
2007-11-01 15:55:00,14.027,14.035,13.848,13.965,2600000.0
2007-11-01 16:00:00,13.922,14.006,13.852,13.931,1950000.0
2007-11-01 16:05:00,13.929,13.982,13.802,13.914,2100000.0
2007-11-01 16:10:00,13.864,13.997,13.806,13.963,2100000.0
2007-11-01 16:15:00,13.931,14.001,13.841,13.927,2200000.0
2007-11-01 16:20:00,13.913,14.031,13.865,14.017,2150000.0
2007-11-01 16:25:00,14.026,14.073,13.887,13.995,2300000.0
2007-11-01 16:30:00,13.947,14.094,13.89,13.98,2150000.0
2007-11-01 16:35:00,14.055,14.148,13.913,14.148,2300000.0
2007-11-01 16:40:00,14.119,14.235,13.954,14.094,2000000.0
2007-11-01 16:45:00,14.209,14.221,13.991,13.991,2000000.0
2007-11-01 16:50:00,14.095,14.151,13.97,14.122,2350000.0
2007-11-01 16:55:00,14.103,14.184,13.984,14.079,2400000.0
2007-11-01 17:00:00,14.02,14.156,13.964,14.097,2250000.0
2007-11-01 17:05:00,14.035,14.134,13.983,14.063,2400000.0
2007-11-01 17:10:00,14.105,14.122,13.946,14.007,1900000.0
2007-11-01 17:15:00,14.025,14.198,13.994,14.093,1850000.0
2007-11-01 17:20:00,14.05,14.184,13.993,14.06,2200000.0
2007-11-01 17:25:00,14.108,14.15,13.995,14.122,2100000.0
2007-11-01 17:30:00,14.133,14.184,13.986,14.13,2400000.0
2007-11-01 17:35:00,14.089,14.15,13.933,13.955,2250000.0
2007-11-01 17:40:00,14.062,14.092,13.914,14.059,2100000.0
2007-11-01 17:45:00,14.08,14.163,13.965,14.035,2100000.0
2007-11-01 17:50:00,14.093,14.132,13.936,14.007,2400000.0
2007-11-01 17:55:00,14.015,14.122,13.934,14.074,2250000.0
2007-11-01 18:00:00,14.097,14.128,13.965,14.071,2100000.0
2007-11-01 18:05:00,14.036,14.179,13.998,14.119,1850000.0
2007-11-01 18:10:00,14.007,14.202,14.001,14.122,2100000.0
2007-11-01 18:15:00,14.113,14.196,14.054,14.102,2050000.0
2007-11-01 18:20:00,14.134,14.247,14.066,14.185,2250000.0
2007-11-01 18:25:00,14.223,14.246,14.028,14.162,2200000.0
2007-11-01 18:30:00,14.204,14.204,14.034,14.132,1900000.0
2007-11-01 18:35:00,14.182,14.215,14.066,14.172,2300000.0
2007-11-01 18:40:00,14.096,14.23,14.083,14.197,2150000.0
2007-11-01 18:45:00,14.201,14.201,14.038,14.103,1950000.0
2007-11-01 18:50:00,14.141,14.216,13.984,14.098,2000000.0
2007-11-01 18:55:00,14.062,14.18,14.01,14.072,1800000.0
2007-11-01 19:00:00,14.103,14.241,13.991,14.164,2400000.0
2007-11-01 19:05:00,14.159,14.204,14.051,14.108,2100000.0
2007-11-01 19:10:00,14.181,14.232,14.045,14.126,2150000.0
2007-11-01 19:15:00,14.112,14.191,14.048,14.113,1900000.0
2007-11-01 19:20:00,14.105,14.231,14.065,14.166,2150000.0
2007-11-01 19:25:00,14.197,14.21,14.049,14.092,1550000.0
2007-11-01 19:30:00,14.085,14.239,14.068,14.184,2400000.0
2007-11-01 19:35:00,14.209,14.217,14.031,14.1,1950000.0
2007-11-01 19:40:00,14.081,14.226,14.03,14.093,2300000.0
2007-11-01 19:45:00,14.021,14.128,13.992,14.098,1550000.0
2007-11-01 19:50:00,14.038,14.15,13.943,14.069,2000000.0
2007-11-01 19:55:00,14.12,14.139,13.958,14.083,1800000.0
2007-11-01 20:00:00,14.075,14.106,13.924,14.034,1900000.0
2007-11-01 20:05:00,13.954,14.196,13.954,14.092,2150000.0
2007-11-01 20:10:00,14.13,14.154,13.948,14.072,1950000.0
2007-11-01 20:15:00,14.152,14.163,13.974,14.119,1800000.0
2007-11-01 20:20:00,14.033,14.176,13.952,14.124,1550000.0
2007-11-01 20:25:00,14.118,14.151,13.998,14.13,1300000.0
2007-11-01 20:30:00,14.022,14.138,13.976,13.976,1400000.0
2007-11-01 20:35:00,14.019,14.202,13.987,14.024,2100000.0
2007-11-01 20:40:00,14.112,14.122,13.961,14.045,1150000.0
2007-11-01 20:45:00,14.105,14.136,13.991,14.101,1050000.0
2007-11-01 20:50:00,14.048,14.167,13.987,14.163,1500000.0
2007-11-01 20:55:00,14.015,14.167,13.999,14.167,1900000.0
2007-11-01 21:00:00,14.127,14.205,14.018,14.088,1400000.0
2007-11-01 21:05:00,14.056,14.203,14.011,14.03,2000000.0
2007-11-01 21:10:00,14.147,14.202,14.008,14.105,2100000.0
2007-11-01 21:15:00,14.037,14.166,14.023,14.023,1750000.0
2007-11-01 21:20:00,14.129,14.169,13.992,14.155,2050000.0
2007-11-01 21:25:00,14.093,14.145,13.936,14.084,3650000.0
2007-11-01 21:30:00,14.091,14.121,13.973,14.039,1150000.0
2007-11-01 21:35:00,14.04,14.163,13.977,14.068,2050000.0
2007-11-01 21:40:00,14.023,14.125,13.983,14.037,800000.0
2007-11-01 21:45:00,14.038,14.148,13.966,14.066,1300000.0
2007-11-01 21:50:00,14.118,14.119,13.989,14.084,1800000.0
2007-11-01 21:55:00,14.05,14.14,13.94,13.984,2600000.0
2007-11-01 22:00:00,13.996,14.132,13.956,14.017,1550000.0
2007-11-01 22:05:00,13.974,14.137,13.962,14.016,2000000.0
2007-11-01 22:10:00,14.012,14.152,13.965,14.014,1700000.0
2007-11-01 22:15:00,14.051,14.116,13.963,14.016,1200000.0
2007-11-01 22:20:00,14.013,14.054,13.914,13.914,1100000.0
2007-11-01 22:25:00,13.98,14.098,13.937,14.009,1350000.0
2007-11-01 22:30:00,13.942,14.081,13.91,14.054,1150000.0
2007-11-01 22:35:00,14.036,14.07,13.976,14.032,1000000.0
2007-11-01 22:40:00,14.015,14.081,13.994,13.994,550000.0
2007-11-01 22:45:00,14.038,14.074,13.942,13.977,1950000.0
2007-11-01 22:50:00,14.086,14.1,13.943,14.059,950000.0
2007-11-01 22:55:00,13.943,14.073,13.938,13.997,1700000.0
2007-11-01 23:00:00,13.923,14.085,13.923,13.956,800000.0
2007-11-01 23:05:00,14.034,14.131,13.925,14.003,1250000.0
2007-11-01 23:10:00,13.933,14.055,13.933,14.055,550000.0
2007-11-01 23:15:00,14.012,14.06,14.011,14.06,350000.0
2007-11-01 23:20:00,14.044,14.083,13.958,13.999,700000.0
2007-11-01 23:30:00,13.997,14.041,13.973,13.973,200000.0
2007-11-01 23:40:00,13.975,14.09,13.975,14.011,300000.0
2007-11-01 23:50:00,14.094,14.094,13.973,14.093,650000.0
2007-11-02 00:00:00,13.95,14.093,13.95,14.04,650000.0
2007-11-02 00:05:00,14.066,14.082,13.972,14.038,500000.0
2007-11-02 00:10:00,14.029,14.059,13.923,13.995,1250000.0
2007-11-02 00:15:00,13.96,14.062,13.96,14.062,150000.0
2007-11-02 00:20:00,14.029,14.122,13.923,14.005,1000000.0
2007-11-02 00:25:00,14.119,14.119,13.985,14.091,1150000.0
2007-11-02 00:30:00,14.044,14.12,13.967,14.08,1200000.0
2007-11-02 00:35:00,14.06,14.158,13.988,14.029,1300000.0
2007-11-02 00:40:00,14.037,14.126,14.024,14.109,1000000.0
2007-11-02 00:45:00,14.059,14.076,13.959,13.965,750000.0
2007-11-02 00:50:00,14.079,14.115,13.973,14.075,900000.0
2007-11-02 00:55:00,14.061,14.149,13.993,14.122,600000.0
2007-11-02 01:00:00,14.132,14.139,14.018,14.131,600000.0
2007-11-02 01:05:00,14.058,14.189,14.027,14.149,1950000.0
2007-11-02 01:10:00,14.111,14.154,14.024,14.026,800000.0
2007-11-02 01:15:00,14.139,14.139,14.113,14.113,200000.0
2007-11-02 01:20:00,14.103,14.141,14.004,14.061,1050000.0
2007-11-02 01:25:00,14.003,14.109,13.985,14.086,1050000.0
2007-11-02 01:30:00,14.078,14.138,13.944,14.03,1300000.0
2007-11-02 01:35:00,14.027,14.21,14.015,14.084,1400000.0
2007-11-02 01:40:00,14.14,14.161,14.006,14.146,1100000.0
2007-11-02 01:45:00,14.068,14.191,14.016,14.016,1650000.0
2007-11-02 01:50:00,13.983,14.127,13.983,14.012,900000.0
2007-11-02 01:55:00,14.044,14.16,13.976,14.135,1600000.0
2007-11-02 02:00:00,14.1,14.125,13.983,14.088,1250000.0
2007-11-02 02:05:00,14.09,14.162,14.032,14.147,1350000.0
2007-11-02 02:10:00,14.109,14.202,14.057,14.105,1000000.0
2007-11-02 02:15:00,14.155,14.194,14.04,14.095,1550000.0
2007-11-02 02:20:00,14.104,14.163,14.02,14.163,1400000.0
2007-11-02 02:25:00,14.046,14.173,14.004,14.14,1100000.0
2007-11-02 02:30:00,14.142,14.182,14.043,14.146,1500000.0
2007-11-02 02:35:00,14.126,14.151,14.002,14.028,1200000.0
2007-11-02 02:40:00,14.131,14.163,14.02,14.16,1550000.0
2007-11-02 02:45:00,14.049,14.197,14.03,14.147,1000000.0
2007-11-02 02:50:00,14.104,14.154,14.103,14.121,400000.0
2007-11-02 02:55:00,14.122,14.164,14.069,14.112,550000.0
2007-11-02 03:00:00,14.119,14.134,14.013,14.109,850000.0
2007-11-02 03:05:00,14.131,14.156,13.965,14.106,1800000.0
2007-11-02 03:10:00,14.025,14.176,13.988,14.085,1650000.0
2007-11-02 03:15:00,14.077,14.149,14.017,14.019,350000.0
2007-11-02 03:20:00,14.117,14.144,14.02,14.119,1600000.0
2007-11-02 03:25:00,14.159,14.189,14.053,14.16,1050000.0
2007-11-02 03:30:00,14.119,14.138,13.983,14.098,1200000.0
2007-11-02 03:35:00,13.992,14.115,13.95,14.064,1400000.0
2007-11-02 03:40:00,14.038,14.141,14.015,14.077,900000.0
2007-11-02 03:45:00,14.131,14.143,14.0,14.044,800000.0
2007-11-02 03:50:00,14.092,14.173,13.977,13.977,1850000.0
2007-11-02 03:55:00,14.109,14.165,14.037,14.05,600000.0
2007-11-02 04:00:00,14.135,14.135,14.015,14.085,550000.0
2007-11-02 04:05:00,14.1,14.13,14.004,14.033,750000.0
2007-11-02 04:10:00,14.05,14.139,13.995,14.079,1050000.0
2007-11-02 04:15:00,14.115,14.133,14.003,14.075,800000.0
2007-11-02 04:20:00,14.099,14.103,13.965,14.103,700000.0
2007-11-02 04:25:00,14.107,14.174,14.06,14.107,650000.0
2007-11-02 04:30:00,14.11,14.134,13.991,14.07,900000.0
2007-11-02 04:35:00,14.111,14.111,14.005,14.077,450000.0
2007-11-02 04:40:00,14.109,14.112,14.003,14.01,600000.0
2007-11-02 04:45:00,14.116,14.146,14.008,14.008,800000.0
2007-11-02 04:50:00,14.116,14.141,14.019,14.096,900000.0
2007-11-02 04:55:00,14.018,14.018,14.018,14.018,100000.0
2007-11-02 05:00:00,14.049,14.159,14.032,14.114,650000.0
2007-11-02 05:10:00,14.116,14.181,14.019,14.07,1150000.0
2007-11-02 05:15:00,14.11,14.218,14.032,14.07,2200000.0
2007-11-02 05:20:00,14.158,14.241,14.019,14.206,1700000.0
2007-11-02 05:25:00,14.081,14.219,14.075,14.214,1250000.0
2007-11-02 05:30:00,14.185,14.206,14.089,14.18,550000.0
2007-11-02 05:35:00,14.198,14.211,14.075,14.211,300000.0
2007-11-02 05:40:00,14.076,14.207,14.056,14.149,950000.0
2007-11-02 05:45:00,14.12,14.231,14.067,14.148,1250000.0
2007-11-02 05:50:00,14.163,14.194,14.038,14.126,1450000.0
2007-11-02 05:55:00,14.15,14.192,14.07,14.168,1100000.0
2007-11-02 06:00:00,14.182,14.184,14.018,14.115,1500000.0
2007-11-02 06:05:00,14.128,14.191,14.045,14.124,900000.0
2007-11-02 06:10:00,14.149,14.202,14.043,14.148,800000.0
2007-11-02 06:15:00,14.053,14.184,14.053,14.094,350000.0
2007-11-02 06:20:00,14.053,14.199,14.053,14.151,900000.0
2007-11-02 06:25:00,14.133,14.204,14.048,14.129,1350000.0
2007-11-02 06:30:00,14.092,14.184,14.003,14.166,2200000.0
2007-11-02 06:35:00,14.138,14.163,14.015,14.015,1200000.0
2007-11-02 06:40:00,14.03,14.172,14.017,14.172,1700000.0
2007-11-02 06:45:00,14.077,14.198,14.047,14.071,1550000.0
2007-11-02 06:50:00,14.027,14.204,14.019,14.114,1600000.0
2007-11-02 06:55:00,14.131,14.185,14.025,14.116,1850000.0
2007-11-02 07:00:00,14.054,14.183,14.018,14.072,1900000.0
2007-11-02 07:05:00,14.089,14.151,14.003,14.094,1900000.0
2007-11-02 07:10:00,14.02,14.187,14.0,14.122,2050000.0
2007-11-02 07:15:00,14.128,14.165,14.023,14.057,1200000.0
2007-11-02 07:20:00,14.124,14.168,14.01,14.053,1750000.0
2007-11-02 07:25:00,14.058,14.15,14.003,14.15,1950000.0
2007-11-02 07:30:00,14.083,14.202,14.014,14.103,1600000.0
2007-11-02 07:35:00,14.116,14.145,13.985,14.109,2000000.0
2007-11-02 07:40:00,14.053,14.137,14.007,14.083,800000.0
2007-11-02 07:45:00,14.048,14.159,14.003,14.028,1400000.0
2007-11-02 07:50:00,14.118,14.146,13.968,14.015,1750000.0
2007-11-02 07:55:00,14.018,14.146,13.995,14.073,1150000.0
2007-11-02 08:00:00,14.008,14.14,13.95,14.042,1850000.0
2007-11-02 08:05:00,14.135,14.141,13.998,14.13,1750000.0
2007-11-02 08:10:00,14.061,14.134,13.985,14.095,1650000.0
2007-11-02 08:15:00,14.088,14.164,14.01,14.01,2250000.0
2007-11-02 08:20:00,14.01,14.141,13.951,14.124,2150000.0
2007-11-02 08:25:00,14.108,14.158,13.969,14.041,1550000.0
2007-11-02 08:30:00,14.03,14.138,13.966,14.116,2300000.0
2007-11-02 08:35:00,14.107,14.144,13.977,14.081,950000.0
2007-11-02 08:40:00,14.044,14.134,13.967,14.044,1750000.0
2007-11-02 08:45:00,14.055,14.12,13.972,14.058,2350000.0
2007-11-02 08:50:00,13.979,14.134,13.919,14.002,1450000.0
2007-11-02 08:55:00,14.08,14.138,13.946,14.013,1100000.0
2007-11-02 09:00:00,14.046,14.139,13.973,13.991,2000000.0
2007-11-02 09:05:00,14.09,14.11,13.993,14.096,1250000.0
2007-11-02 09:10:00,14.093,14.124,13.952,14.075,1600000.0
2007-11-02 09:15:00,14.094,14.15,13.961,14.015,1600000.0
2007-11-02 09:20:00,14.072,14.163,13.992,14.063,1600000.0
2007-11-02 09:25:00,14.121,14.147,14.004,14.102,3400000.0
2007-11-02 09:30:00,14.043,14.127,13.984,14.11,1200000.0
2007-11-02 09:35:00,14.129,14.132,14.02,14.075,900000.0
2007-11-02 09:40:00,14.093,14.113,13.95,14.1,2200000.0
2007-11-02 09:45:00,14.1,14.127,13.942,14.039,2200000.0
2007-11-02 09:50:00,14.035,14.152,13.957,14.054,2700000.0
2007-11-02 09:55:00,13.961,14.113,13.934,14.045,2200000.0
2007-11-02 10:00:00,14.105,14.14,13.968,14.046,2200000.0
2007-11-02 10:05:00,14.074,14.158,13.964,14.092,2200000.0
2007-11-02 10:10:00,14.103,14.148,13.962,14.046,2350000.0
2007-11-02 10:15:00,14.096,14.175,13.994,14.014,2300000.0
2007-11-02 10:20:00,14.055,14.16,13.983,14.06,2050000.0
2007-11-02 10:25:00,14.086,14.183,13.983,14.039,1450000.0
2007-11-02 10:30:00,14.127,14.173,13.968,14.137,2650000.0
2007-11-02 10:35:00,14.142,14.181,14.023,14.066,1700000.0
2007-11-02 10:40:00,14.06,14.142,13.982,14.007,2100000.0
2007-11-02 10:45:00,14.119,14.186,13.997,14.109,2500000.0
2007-11-02 10:50:00,14.041,14.168,13.993,14.128,2100000.0
2007-11-02 10:55:00,14.076,14.175,13.988,14.157,1950000.0
2007-11-02 11:00:00,14.071,14.166,13.986,14.119,2300000.0
2007-11-02 11:05:00,14.076,14.214,13.978,14.13,2250000.0
2007-11-02 11:10:00,14.003,14.172,13.962,14.074,2450000.0
2007-11-02 11:15:00,14.153,14.184,14.011,14.059,2250000.0
2007-11-02 11:20:00,14.13,14.183,13.968,14.091,2150000.0
2007-11-02 11:25:00,14.065,14.175,14.009,14.071,2400000.0
2007-11-02 11:30:00,14.076,14.239,13.998,14.168,2600000.0
2007-11-02 11:35:00,14.065,14.203,14.05,14.181,2150000.0
2007-11-02 11:40:00,14.202,14.213,14.048,14.084,2200000.0
2007-11-02 11:45:00,14.078,14.205,14.038,14.094,2100000.0
2007-11-02 11:50:00,14.161,14.203,14.022,14.126,1650000.0
2007-11-02 11:55:00,14.105,14.16,13.971,14.119,2500000.0
2007-11-02 12:00:00,14.082,14.164,14.016,14.038,2250000.0
2007-11-02 12:05:00,14.088,14.199,13.989,14.185,2350000.0
2007-11-02 12:10:00,14.176,14.243,14.005,14.084,1600000.0
2007-11-02 12:15:00,14.178,14.213,13.999,14.097,2050000.0
2007-11-02 12:20:00,14.149,14.172,14.007,14.109,2300000.0
2007-11-02 12:25:00,14.145,14.173,13.989,14.13,2300000.0
2007-11-02 12:30:00,14.07,14.188,14.031,14.177,2250000.0
2007-11-02 12:35:00,14.167,14.183,14.059,14.111,2200000.0
2007-11-02 12:40:00,14.052,14.236,14.052,14.088,2150000.0
2007-11-02 12:45:00,14.085,14.239,14.037,14.154,2100000.0
2007-11-02 12:50:00,14.116,14.246,14.063,14.071,2100000.0
2007-11-02 12:55:00,14.17,14.243,14.088,14.144,2250000.0
2007-11-02 13:00:00,14.219,14.245,14.072,14.16,1800000.0
2007-11-02 13:05:00,14.2,14.212,14.05,14.11,2150000.0
2007-11-02 13:10:00,14.121,14.273,14.102,14.182,2000000.0
2007-11-02 13:15:00,14.206,14.251,14.067,14.251,2250000.0
2007-11-02 13:20:00,14.253,14.27,14.121,14.219,2300000.0
2007-11-02 13:25:00,14.125,14.29,14.113,14.248,2050000.0
2007-11-02 13:30:00,14.152,14.257,14.111,14.111,2000000.0
2007-11-02 13:35:00,14.144,14.247,14.099,14.128,2100000.0
2007-11-02 13:40:00,14.246,14.264,14.092,14.092,2200000.0
2007-11-02 13:45:00,14.147,14.264,14.105,14.122,1900000.0
2007-11-02 13:50:00,14.196,14.3,14.128,14.251,2250000.0
2007-11-02 13:55:00,14.273,14.273,14.113,14.23,1750000.0
2007-11-02 14:00:00,14.292,14.308,14.127,14.232,1600000.0
2007-11-02 14:05:00,14.293,14.306,14.138,14.241,2250000.0
2007-11-02 14:10:00,14.269,14.29,14.115,14.144,1850000.0
2007-11-02 14:15:00,14.154,14.318,14.113,14.253,1850000.0
2007-11-02 14:20:00,14.251,14.299,14.123,14.223,2200000.0
2007-11-02 14:25:00,14.18,14.291,14.128,14.156,2250000.0
2007-11-02 14:30:00,14.186,14.275,14.067,14.169,2100000.0
2007-11-02 14:35:00,14.205,14.297,14.063,14.155,2050000.0
2007-11-02 14:40:00,14.237,14.296,14.151,14.217,2000000.0
2007-11-02 14:45:00,14.306,14.332,14.156,14.244,2250000.0
2007-11-02 14:50:00,14.269,14.321,14.12,14.145,2250000.0
2007-11-02 14:55:00,14.145,14.267,14.1,14.252,2050000.0
2007-11-02 15:00:00,14.171,14.282,14.125,14.135,1950000.0
2007-11-02 15:05:00,14.209,14.284,14.115,14.158,2200000.0
2007-11-02 15:10:00,14.168,14.309,14.122,14.217,2250000.0
2007-11-02 15:15:00,14.139,14.281,14.112,14.202,2250000.0
2007-11-02 15:20:00,14.171,14.282,14.115,14.268,2250000.0
2007-11-02 15:25:00,14.141,14.24,14.095,14.199,1950000.0
2007-11-02 15:30:00,14.153,14.225,14.047,14.178,2450000.0
2007-11-02 15:35:00,14.209,14.236,14.006,14.087,2350000.0
2007-11-02 15:40:00,14.067,14.226,14.033,14.151,2100000.0
2007-11-02 15:45:00,14.216,14.222,14.048,14.157,2100000.0
2007-11-02 15:50:00,14.102,14.199,13.985,14.074,1850000.0
2007-11-02 15:55:00,14.108,14.144,13.974,14.098,2600000.0
2007-11-02 16:00:00,14.068,14.16,13.977,14.036,1950000.0
2007-11-02 16:05:00,14.002,14.137,13.925,14.042,2250000.0
2007-11-02 16:10:00,14.023,14.189,13.985,14.055,2100000.0
2007-11-02 16:15:00,14.099,14.148,13.962,14.057,2200000.0
2007-11-02 16:20:00,14.032,14.146,13.978,14.134,2150000.0
2007-11-02 16:25:00,14.126,14.208,14.03,14.132,2300000.0
2007-11-02 16:30:00,14.104,14.192,14.045,14.055,2150000.0
2007-11-02 16:35:00,14.14,14.194,14.025,14.18,2300000.0
2007-11-02 16:40:00,14.167,14.208,14.028,14.032,2000000.0
2007-11-02 16:45:00,14.158,14.206,14.016,14.053,1650000.0
2007-11-02 16:50:00,14.144,14.193,14.034,14.19,2350000.0
2007-11-02 16:55:00,14.141,14.255,14.029,14.144,2400000.0
2007-11-02 17:00:00,14.082,14.252,14.069,14.176,2600000.0
2007-11-02 17:05:00,14.132,14.232,14.089,14.183,2250000.0
2007-11-02 17:10:00,14.232,14.269,14.101,14.238,1700000.0
2007-11-02 17:15:00,14.108,14.242,14.075,14.115,2050000.0
2007-11-02 17:20:00,14.067,14.212,14.056,14.073,2200000.0
2007-11-02 17:25:00,14.148,14.194,14.048,14.143,2100000.0
2007-11-02 17:30:00,14.123,14.215,14.01,14.215,2400000.0
2007-11-02 17:35:00,14.172,14.197,14.004,14.097,2250000.0
2007-11-02 17:40:00,14.191,14.203,14.046,14.177,2000000.0
2007-11-02 17:45:00,14.172,14.172,14.038,14.084,2100000.0
2007-11-02 17:50:00,14.162,14.188,14.022,14.118,2400000.0
2007-11-02 17:55:00,14.112,14.225,14.058,14.172,2400000.0
2007-11-02 18:00:00,14.192,14.198,14.041,14.165,2050000.0
2007-11-02 18:05:00,14.109,14.232,14.052,14.118,1850000.0
2007-11-02 18:10:00,14.046,14.259,14.046,14.206,2100000.0
2007-11-02 18:15:00,14.189,14.324,14.145,14.197,2250000.0
2007-11-02 18:20:00,14.242,14.333,14.156,14.271,1750000.0
2007-11-02 18:25:00,14.233,14.327,14.143,14.284,2150000.0
2007-11-02 18:30:00,14.315,14.387,14.181,14.298,1900000.0
2007-11-02 18:35:00,14.339,14.375,14.16,14.351,2300000.0
2007-11-02 18:40:00,14.265,14.386,14.233,14.374,2150000.0
2007-11-02 18:45:00,14.409,14.409,14.224,14.319,2050000.0
2007-11-02 18:50:00,14.351,14.412,14.231,14.351,2150000.0
2007-11-02 18:55:00,14.283,14.379,14.223,14.273,2200000.0
2007-11-02 19:00:00,14.391,14.436,14.204,14.373,2500000.0
2007-11-02 19:05:00,14.384,14.418,14.269,14.32,2100000.0
2007-11-02 19:10:00,14.392,14.416,14.234,14.404,2250000.0
2007-11-02 19:15:00,14.302,14.408,14.236,14.351,1800000.0
2007-11-02 19:20:00,14.353,14.521,14.314,14.429,2150000.0
2007-11-02 19:25:00,14.492,14.574,14.349,14.475,2000000.0
2007-11-02 19:30:00,14.567,14.598,14.4,14.514,2450000.0
2007-11-02 19:35:00,14.527,14.621,14.435,14.517,2000000.0
2007-11-02 19:40:00,14.463,14.621,14.42,14.519,2300000.0
2007-11-02 19:45:00,14.441,14.577,14.418,14.561,2050000.0
2007-11-02 19:50:00,14.488,14.578,14.412,14.533,2100000.0
2007-11-02 19:55:00,14.57,14.593,14.423,14.561,2150000.0
2007-11-02 20:00:00,14.539,14.627,14.451,14.592,2100000.0
2007-11-02 20:05:00,14.62,14.643,14.457,14.531,2050000.0
2007-11-02 20:10:00,14.615,14.639,14.464,14.533,2200000.0
2007-11-02 20:15:00,14.588,14.683,14.48,14.607,2100000.0
2007-11-02 20:20:00,14.504,14.609,14.449,14.603,1950000.0
2007-11-02 20:25:00,14.531,14.638,14.465,14.602,1600000.0
2007-11-02 20:30:00,14.472,14.615,14.459,14.611,1700000.0
2007-11-02 20:35:00,14.511,14.608,14.468,14.478,1800000.0
2007-11-02 20:40:00,14.55,14.615,14.464,14.588,1700000.0
2007-11-02 20:45:00,14.592,14.611,14.442,14.555,1700000.0
2007-11-02 20:50:00,14.48,14.602,14.395,14.547,1950000.0
2007-11-02 20:55:00,14.447,14.602,14.421,14.573,2000000.0
2007-11-02 21:00:00,14.53,14.582,14.392,14.465,1500000.0
2007-11-02 21:05:00,14.418,14.571,14.387,14.387,1750000.0
2007-11-02 21:10:00,14.542,14.593,14.403,14.481,2100000.0
2007-11-02 21:15:00,14.507,14.573,14.4,14.4,1150000.0
2007-11-02 21:20:00,14.527,14.584,14.428,14.553,2100000.0
2007-11-02 21:25:00,14.504,14.553,14.363,14.526,2150000.0
2007-11-02 21:30:00,14.526,14.596,14.416,14.479,1250000.0
2007-11-02 21:35:00,14.557,14.569,14.41,14.544,1200000.0
2007-11-02 21:40:00,14.459,14.574,14.408,14.502,1250000.0
2007-11-02 21:45:00,14.513,14.62,14.454,14.506,1300000.0
2007-11-02 21:50:00,14.483,14.617,14.417,14.567,1950000.0
2007-11-02 21:55:00,14.514,14.627,14.44,14.468,2150000.0
2007-11-02 22:00:00,14.6,14.6,14.46,14.496,850000.0
2007-11-02 22:05:00,14.527,14.634,14.436,14.501,1200000.0
2007-11-02 22:10:00,14.514,14.592,14.464,14.547,1600000.0
2007-11-02 22:15:00,14.544,14.591,14.458,14.481,1200000.0
2007-11-02 22:20:00,14.501,14.553,14.451,14.451,600000.0
2007-11-02 22:25:00,14.604,14.632,14.469,14.499,750000.0
2007-11-02 22:30:00,14.482,14.567,14.427,14.531,650000.0
2007-11-02 22:35:00,14.466,14.581,14.464,14.547,1250000.0
2007-11-02 22:40:00,14.539,14.575,14.428,14.464,1050000.0
2007-11-02 22:45:00,14.531,14.574,14.441,14.48,1550000.0
2007-11-02 22:50:00,14.591,14.61,14.445,14.525,2100000.0
2007-11-02 22:55:00,14.552,14.644,14.478,14.497,1900000.0
2007-11-05 00:00:00,14.46,14.603,14.46,14.603,100000.0
2007-11-05 00:10:00,14.569,14.569,14.463,14.535,450000.0
2007-11-05 00:15:00,14.576,14.59,14.482,14.548,450000.0
2007-11-05 00:20:00,14.569,14.569,14.463,14.535,450000.0
2007-11-05 00:30:00,14.569,14.569,14.463,14.535,550000.0
2007-11-05 00:35:00,14.59,14.594,14.484,14.559,300000.0
2007-11-05 00:40:00,14.523,14.604,14.519,14.527,350000.0
2007-11-05 00:45:00,14.567,14.567,14.48,14.48,100000.0
2007-11-05 00:50:00,14.569,14.569,14.343,14.47,1350000.0
2007-11-05 01:00:00,14.617,14.677,14.472,14.677,1450000.0
2007-11-05 01:05:00,14.58,14.716,14.566,14.611,2300000.0
2007-11-05 01:10:00,14.679,14.744,14.522,14.691,2100000.0
2007-11-05 01:15:00,14.611,14.72,14.568,14.606,1650000.0
2007-11-05 01:20:00,14.669,14.712,14.56,14.67,1550000.0
2007-11-05 01:25:00,14.57,14.676,14.551,14.607,1200000.0
2007-11-05 01:30:00,14.654,14.743,14.559,14.633,1450000.0
2007-11-05 01:35:00,14.616,14.762,14.612,14.641,1400000.0
2007-11-05 01:40:00,14.702,14.735,14.569,14.722,1550000.0
2007-11-05 01:45:00,14.621,14.75,14.578,14.632,1900000.0
2007-11-05 01:50:00,14.598,14.753,14.598,14.628,1400000.0
2007-11-05 01:55:00,14.652,14.774,14.529,14.7,1750000.0
2007-11-05 02:00:00,14.686,14.693,14.529,14.572,1600000.0
2007-11-05 02:05:00,14.566,14.679,14.538,14.538,1300000.0
2007-11-05 02:10:00,14.552,14.697,14.545,14.582,1900000.0
2007-11-05 02:15:00,14.651,14.663,14.511,14.653,1300000.0
2007-11-05 02:20:00,14.581,14.66,14.449,14.449,1400000.0
2007-11-05 02:25:00,14.554,14.636,14.46,14.603,1800000.0
2007-11-05 02:30:00,14.541,14.608,14.473,14.502,1150000.0
2007-11-05 02:35:00,14.604,14.667,14.493,14.629,1900000.0
2007-11-05 02:40:00,14.539,14.642,14.46,14.509,1650000.0
2007-11-05 02:45:00,14.589,14.608,14.426,14.558,2100000.0
2007-11-05 02:50:00,14.573,14.666,14.481,14.514,1950000.0
2007-11-05 02:55:00,14.597,14.597,14.432,14.498,800000.0
2007-11-05 03:00:00,14.565,14.655,14.459,14.524,1000000.0
2007-11-05 03:05:00,14.557,14.609,14.487,14.594,850000.0
2007-11-05 03:10:00,14.473,14.646,14.473,14.571,900000.0
2007-11-05 03:15:00,14.623,14.623,14.445,14.537,1500000.0
2007-11-05 03:20:00,14.523,14.617,14.464,14.526,1300000.0
2007-11-05 03:25:00,14.586,14.615,14.468,14.598,950000.0
2007-11-05 03:30:00,14.59,14.678,14.501,14.621,1150000.0
2007-11-05 03:35:00,14.506,14.616,14.462,14.578,1000000.0
2007-11-05 03:40:00,14.52,14.617,14.453,14.585,950000.0
2007-11-05 03:45:00,14.547,14.583,14.472,14.583,1100000.0
2007-11-05 03:50:00,14.493,14.614,14.445,14.592,1400000.0
2007-11-05 03:55:00,14.498,14.616,14.46,14.465,1650000.0
2007-11-05 04:00:00,14.525,14.608,14.453,14.538,1600000.0
2007-11-05 04:05:00,14.604,14.654,14.469,14.596,1750000.0
2007-11-05 04:10:00,14.553,14.596,14.456,14.565,1300000.0
2007-11-05 04:15:00,14.518,14.572,14.442,14.442,900000.0
2007-11-05 04:20:00,14.495,14.596,14.431,14.445,2150000.0
2007-11-05 04:25:00,14.445,14.571,14.409,14.467,1650000.0
2007-11-05 04:30:00,14.531,14.559,14.451,14.559,550000.0
2007-11-05 04:35:00,14.546,14.585,14.437,14.522,1350000.0
2007-11-05 04:40:00,14.46,14.563,14.424,14.514,1500000.0
2007-11-05 04:45:00,14.429,14.53,14.42,14.42,250000.0
2007-11-05 04:50:00,14.512,14.563,14.38,14.496,2050000.0
2007-11-05 04:55:00,14.422,14.547,14.382,14.382,800000.0
2007-11-05 05:00:00,14.399,14.528,14.382,14.395,2200000.0
2007-11-05 05:05:00,14.456,14.534,14.392,14.527,1850000.0
2007-11-05 05:10:00,14.423,14.523,14.386,14.474,1550000.0
2007-11-05 05:15:00,14.389,14.503,14.354,14.497,750000.0
2007-11-05 05:20:00,14.473,14.518,14.399,14.399,1650000.0
2007-11-05 05:25:00,14.463,14.519,14.367,14.417,1000000.0
2007-11-05 05:30:00,14.429,14.518,14.359,14.39,850000.0
2007-11-05 05:35:00,14.35,14.489,14.35,14.426,1000000.0
2007-11-05 05:40:00,14.394,14.483,14.342,14.442,850000.0
2007-11-05 05:45:00,14.425,14.517,14.356,14.405,1450000.0
2007-11-05 05:50:00,14.403,14.525,14.332,14.341,1700000.0
2007-11-05 05:55:00,14.399,14.494,14.309,14.493,1150000.0
2007-11-05 06:00:00,14.381,14.561,14.379,14.439,2150000.0
2007-11-05 06:05:00,14.492,14.492,14.379,14.382,1150000.0
2007-11-05 06:10:00,14.429,14.5,14.387,14.446,700000.0
2007-11-05 06:15:00,14.461,14.494,14.349,14.405,650000.0
2007-11-05 06:20:00,14.404,14.497,14.35,14.394,1700000.0
2007-11-05 06:25:00,14.404,14.52,14.344,14.454,1550000.0
2007-11-05 06:30:00,14.472,14.544,14.318,14.456,3650000.0
2007-11-05 06:35:00,14.514,14.514,14.294,14.452,2000000.0
2007-11-05 06:40:00,14.35,14.503,14.35,14.503,1450000.0
2007-11-05 06:45:00,14.415,14.529,14.334,14.486,2100000.0
2007-11-05 06:50:00,14.357,14.549,14.357,14.39,1650000.0
2007-11-05 06:55:00,14.404,14.571,14.382,14.523,1400000.0
2007-11-05 07:00:00,14.538,14.562,14.376,14.399,1900000.0
2007-11-05 07:05:00,14.51,14.558,14.375,14.432,1950000.0
2007-11-05 07:10:00,14.476,14.549,14.394,14.458,1250000.0
2007-11-05 07:15:00,14.395,14.524,14.395,14.524,350000.0
2007-11-05 07:20:00,14.371,14.526,14.371,14.438,1800000.0
2007-11-05 07:25:00,14.476,14.522,14.407,14.407,700000.0
2007-11-05 07:30:00,14.523,14.53,14.387,14.418,1200000.0
2007-11-05 07:35:00,14.39,14.513,14.39,14.511,400000.0
2007-11-05 07:40:00,14.486,14.516,14.378,14.478,500000.0
2007-11-05 07:45:00,14.428,14.544,14.348,14.54,1700000.0
2007-11-05 07:50:00,14.464,14.536,14.396,14.399,1400000.0
2007-11-05 07:55:00,14.484,14.535,14.356,14.486,1700000.0
2007-11-05 08:00:00,14.524,14.58,14.409,14.548,1350000.0
2007-11-05 08:05:00,14.502,14.576,14.393,14.439,2000000.0
2007-11-05 08:10:00,14.502,14.552,14.371,14.401,2050000.0
2007-11-05 08:15:00,14.445,14.569,14.368,14.382,2300000.0
2007-11-05 08:20:00,14.426,14.506,14.368,14.501,1300000.0
2007-11-05 08:25:00,14.459,14.573,14.366,14.377,2000000.0
2007-11-05 08:30:00,14.371,14.542,14.371,14.499,1150000.0
2007-11-05 08:35:00,14.43,14.517,14.363,14.405,2150000.0
2007-11-05 08:40:00,14.405,14.498,14.37,14.426,1450000.0
2007-11-05 08:45:00,14.511,14.534,14.356,14.516,1400000.0
2007-11-05 08:50:00,14.398,14.523,14.362,14.454,2100000.0
2007-11-05 08:55:00,14.426,14.483,14.326,14.404,1450000.0
2007-11-05 09:00:00,14.411,14.499,14.333,14.394,1800000.0
2007-11-05 09:05:00,14.44,14.489,14.34,14.453,1600000.0
2007-11-05 09:10:00,14.417,14.489,14.35,14.487,1550000.0
2007-11-05 09:15:00,14.464,14.486,14.318,14.431,1750000.0
2007-11-05 09:20:00,14.455,14.52,14.31,14.477,2300000.0
2007-11-05 09:25:00,14.418,14.503,14.326,14.474,1550000.0
2007-11-05 09:30:00,14.466,14.526,14.356,14.36,750000.0
2007-11-05 09:35:00,14.434,14.508,14.369,14.49,800000.0
2007-11-05 09:40:00,14.351,14.481,14.32,14.399,1400000.0
2007-11-05 09:45:00,14.421,14.52,14.333,14.333,2100000.0
2007-11-05 09:50:00,14.403,14.511,14.343,14.395,1850000.0
2007-11-05 09:55:00,14.335,14.492,14.323,14.465,1300000.0
2007-11-05 10:00:00,14.441,14.455,14.29,14.386,1900000.0
2007-11-05 10:05:00,14.351,14.441,14.269,14.415,2400000.0
2007-11-05 10:10:00,14.326,14.443,14.261,14.44,2100000.0
2007-11-05 10:15:00,14.427,14.433,14.287,14.433,1600000.0
2007-11-05 10:20:00,14.326,14.426,14.276,14.376,2250000.0
2007-11-05 10:25:00,14.4,14.412,14.25,14.373,2400000.0
2007-11-05 10:30:00,14.373,14.43,14.252,14.344,2100000.0
2007-11-05 10:35:00,14.286,14.471,14.253,14.318,2200000.0
2007-11-05 10:40:00,14.318,14.423,14.257,14.297,1550000.0
2007-11-05 10:45:00,14.371,14.428,14.287,14.424,1550000.0
2007-11-05 10:50:00,14.383,14.415,14.268,14.334,1850000.0
2007-11-05 10:55:00,14.399,14.485,14.276,14.306,1000000.0
2007-11-05 11:00:00,14.349,14.462,14.271,14.419,2400000.0
2007-11-05 11:05:00,14.457,14.492,14.318,14.407,2350000.0
2007-11-05 11:10:00,14.331,14.481,14.307,14.429,2000000.0
2007-11-05 11:15:00,14.32,14.456,14.247,14.448,2000000.0
2007-11-05 11:20:00,14.453,14.466,14.303,14.422,2300000.0
2007-11-05 11:25:00,14.302,14.455,14.288,14.371,2150000.0
2007-11-05 11:30:00,14.4,14.494,14.307,14.402,2300000.0
2007-11-05 11:35:00,14.413,14.463,14.246,14.355,2150000.0
2007-11-05 11:40:00,14.384,14.489,14.292,14.457,2200000.0
2007-11-05 11:45:00,14.441,14.497,14.334,14.419,1700000.0
2007-11-05 11:50:00,14.426,14.48,14.322,14.371,1750000.0
2007-11-05 11:55:00,14.426,14.497,14.339,14.399,1950000.0
2007-11-05 12:00:00,14.464,14.542,14.374,14.485,2600000.0
2007-11-05 12:05:00,14.455,14.51,14.331,14.414,1850000.0
2007-11-05 12:10:00,14.458,14.503,14.306,14.49,1700000.0
2007-11-05 12:15:00,14.422,14.495,14.314,14.34,2100000.0
2007-11-05 12:20:00,14.39,14.489,14.332,14.447,2350000.0
2007-11-05 12:25:00,14.465,14.483,14.327,14.335,1600000.0
2007-11-05 12:30:00,14.447,14.514,14.326,14.4,1950000.0
2007-11-05 12:35:00,14.458,14.515,14.336,14.381,1500000.0
2007-11-05 12:40:00,14.416,14.463,14.292,14.32,2050000.0
2007-11-05 12:45:00,14.415,14.465,14.313,14.349,1800000.0
2007-11-05 12:50:00,14.342,14.455,14.263,14.332,2200000.0
2007-11-05 12:55:00,14.282,14.458,14.25,14.301,1950000.0
2007-11-05 13:00:00,14.442,14.501,14.311,14.339,2050000.0
2007-11-05 13:05:00,14.314,14.471,14.306,14.334,1800000.0
2007-11-05 13:10:00,14.383,14.427,14.25,14.411,2250000.0
2007-11-05 13:15:00,14.33,14.423,14.27,14.397,2000000.0
2007-11-05 13:20:00,14.334,14.47,14.295,14.47,2050000.0
2007-11-05 13:25:00,14.46,14.485,14.326,14.435,2100000.0
2007-11-05 13:30:00,14.356,14.473,14.31,14.34,1900000.0
2007-11-05 13:35:00,14.413,14.461,14.319,14.44,1750000.0
2007-11-05 13:40:00,14.437,14.506,14.319,14.377,1200000.0
2007-11-05 13:45:00,14.344,14.46,14.317,14.427,1200000.0
2007-11-05 13:50:00,14.396,14.49,14.3,14.462,2250000.0
2007-11-05 13:55:00,14.438,14.474,14.299,14.473,1950000.0
2007-11-05 14:00:00,14.433,14.483,14.35,14.461,1750000.0
2007-11-05 14:05:00,14.448,14.481,14.304,14.366,2250000.0
2007-11-05 14:10:00,14.358,14.475,14.333,14.371,1900000.0
2007-11-05 14:15:00,14.288,14.5,14.278,14.5,2200000.0
2007-11-05 14:20:00,14.383,14.534,14.377,14.41,2100000.0
2007-11-05 14:25:00,14.389,14.534,14.359,14.415,2000000.0
2007-11-05 14:30:00,14.454,14.551,14.357,14.437,2050000.0
2007-11-05 14:35:00,14.523,14.564,14.395,14.528,2300000.0
2007-11-05 14:40:00,14.545,14.584,14.406,14.544,2250000.0
2007-11-05 14:45:00,14.541,14.6,14.428,14.464,2000000.0
2007-11-05 14:50:00,14.496,14.592,14.438,14.589,2150000.0
2007-11-05 14:55:00,14.513,14.582,14.389,14.543,2200000.0
2007-11-05 15:00:00,14.444,14.616,14.399,14.506,2250000.0
2007-11-05 15:05:00,14.434,14.592,14.43,14.461,2100000.0
2007-11-05 15:10:00,14.477,14.566,14.423,14.47,2100000.0
2007-11-05 15:15:00,14.457,14.604,14.436,14.438,2150000.0
2007-11-05 15:20:00,14.483,14.554,14.426,14.533,2200000.0
2007-11-05 15:25:00,14.521,14.548,14.381,14.462,2250000.0
2007-11-05 15:30:00,14.506,14.568,14.387,14.521,2300000.0
2007-11-05 15:35:00,14.507,14.54,14.401,14.529,2300000.0
2007-11-05 15:40:00,14.43,14.538,14.327,14.461,2050000.0
2007-11-05 15:45:00,14.4,14.538,14.35,14.538,1950000.0
2007-11-05 15:50:00,14.522,14.551,14.356,14.464,2350000.0
2007-11-05 15:55:00,14.39,14.552,14.37,14.413,2250000.0
2007-11-05 16:00:00,14.471,14.504,14.312,14.447,2500000.0
2007-11-05 16:05:00,14.471,14.5,14.344,14.5,2150000.0
2007-11-05 16:10:00,14.439,14.49,14.338,14.415,2100000.0
2007-11-05 16:15:00,14.403,14.515,14.354,14.484,2200000.0
2007-11-05 16:20:00,14.463,14.476,14.335,14.378,2150000.0
2007-11-05 16:25:00,14.46,14.488,14.341,14.411,2600000.0
2007-11-05 16:30:00,14.403,14.536,14.358,14.398,2400000.0
2007-11-05 16:35:00,14.427,14.535,14.348,14.535,2150000.0
2007-11-05 16:40:00,14.469,14.558,14.413,14.511,2250000.0
2007-11-05 16:45:00,14.456,14.534,14.36,14.378,2450000.0
2007-11-05 16:50:00,14.477,14.511,14.304,14.463,2250000.0
2007-11-05 16:55:00,14.539,14.553,14.388,14.424,2300000.0
2007-11-05 17:00:00,14.515,14.536,14.35,14.465,1950000.0
2007-11-05 17:05:00,14.549,14.55,14.349,14.376,2100000.0
2007-11-05 17:10:00,14.506,14.53,14.376,14.529,2500000.0
2007-11-05 17:15:00,14.419,14.517,14.335,14.429,2100000.0
2007-11-05 17:20:00,14.438,14.554,14.364,14.511,2100000.0
2007-11-05 17:25:00,14.512,14.551,14.368,14.497,2650000.0
2007-11-05 17:30:00,14.361,14.531,14.361,14.483,2250000.0
2007-11-05 17:35:00,14.459,14.521,14.377,14.416,2050000.0
2007-11-05 17:40:00,14.416,14.561,14.352,14.496,2300000.0
2007-11-05 17:45:00,14.419,14.537,14.36,14.505,2350000.0
2007-11-05 17:50:00,14.492,14.546,14.378,14.475,2200000.0
2007-11-05 17:55:00,14.458,14.548,14.388,14.513,2200000.0
2007-11-05 18:00:00,14.507,14.545,14.371,14.427,2200000.0
2007-11-05 18:05:00,14.497,14.545,14.388,14.444,2700000.0
2007-11-05 18:10:00,14.524,14.566,14.363,14.528,2200000.0
2007-11-05 18:15:00,14.544,14.572,14.394,14.443,2200000.0
2007-11-05 18:20:00,14.426,14.552,14.357,14.43,2250000.0
2007-11-05 18:25:00,14.456,14.564,14.384,14.42,2050000.0
2007-11-05 18:30:00,14.496,14.535,14.364,14.469,3400000.0
2007-11-05 18:35:00,14.446,14.518,14.367,14.45,2000000.0
2007-11-05 18:40:00,14.391,14.583,14.389,14.514,2100000.0
2007-11-05 18:45:00,14.487,14.537,14.4,14.503,2000000.0
2007-11-05 18:50:00,14.52,14.564,14.399,14.506,2350000.0
2007-11-05 18:55:00,14.403,14.561,14.397,14.498,2000000.0
2007-11-05 19:00:00,14.503,14.626,14.457,14.576,1950000.0
2007-11-05 19:05:00,14.547,14.697,14.528,14.573,1850000.0
2007-11-05 19:10:00,14.681,14.738,14.556,14.649,2350000.0
2007-11-05 19:15:00,14.617,14.782,14.561,14.702,1750000.0
2007-11-05 19:20:00,14.743,14.777,14.619,14.731,2000000.0
2007-11-05 19:25:00,14.761,14.767,14.61,14.674,2300000.0
2007-11-05 19:30:00,14.628,14.755,14.575,14.72,2100000.0
2007-11-05 19:35:00,14.745,14.748,14.582,14.642,2150000.0
2007-11-05 19:40:00,14.647,14.77,14.577,14.716,2250000.0
2007-11-05 19:45:00,14.709,14.788,14.584,14.7,2050000.0
2007-11-05 19:50:00,14.76,14.781,14.608,14.781,2250000.0
2007-11-05 19:55:00,14.675,14.78,14.597,14.646,2250000.0
2007-11-05 20:00:00,14.696,14.761,14.608,14.617,2000000.0
2007-11-05 20:05:00,14.636,14.742,14.584,14.714,2200000.0
2007-11-05 20:10:00,14.634,14.739,14.551,14.568,1750000.0
2007-11-05 20:15:00,14.694,14.713,14.539,14.607,2250000.0
2007-11-05 20:20:00,14.662,14.685,14.543,14.677,2000000.0
2007-11-05 20:25:00,14.651,14.702,14.532,14.635,1950000.0
2007-11-05 20:30:00,14.666,14.686,14.529,14.572,1950000.0
2007-11-05 20:35:00,14.613,14.697,14.549,14.659,1750000.0
2007-11-05 20:40:00,14.577,14.699,14.516,14.651,1600000.0
2007-11-05 20:45:00,14.647,14.712,14.527,14.545,2050000.0
2007-11-05 20:50:00,14.635,14.727,14.544,14.61,1900000.0
2007-11-05 20:55:00,14.573,14.635,14.47,14.532,1900000.0
2007-11-05 21:00:00,14.587,14.673,14.497,14.644,1850000.0
2007-11-05 21:05:00,14.649,14.671,14.498,14.534,1600000.0
2007-11-05 21:10:00,14.558,14.67,14.513,14.561,1850000.0
2007-11-05 21:15:00,14.669,14.669,14.507,14.54,1600000.0
2007-11-05 21:20:00,14.53,14.66,14.506,14.551,2150000.0
2007-11-05 21:25:00,14.628,14.628,14.452,14.505,2200000.0
2007-11-05 21:30:00,14.554,14.621,14.41,14.565,1750000.0
2007-11-05 21:35:00,14.565,14.65,14.467,14.518,1600000.0
2007-11-05 21:40:00,14.498,14.663,14.493,14.523,1700000.0
2007-11-05 21:45:00,14.633,14.633,14.474,14.589,2000000.0
2007-11-05 21:50:00,14.527,14.656,14.493,14.59,2200000.0
2007-11-05 21:55:00,14.553,14.628,14.461,14.628,1850000.0
2007-11-05 22:00:00,14.609,14.656,14.469,14.599,1700000.0
2007-11-05 22:05:00,14.563,14.624,14.477,14.614,1400000.0
2007-11-05 22:10:00,14.59,14.657,14.519,14.608,1350000.0
2007-11-05 22:15:00,14.573,14.674,14.512,14.548,1700000.0
2007-11-05 22:20:00,14.666,14.671,14.559,14.671,300000.0
2007-11-05 22:25:00,14.534,14.667,14.534,14.645,850000.0
2007-11-05 22:30:00,14.678,14.736,14.525,14.67,1750000.0
2007-11-05 22:35:00,14.654,14.684,14.539,14.549,1650000.0
2007-11-05 22:40:00,14.537,14.682,14.537,14.589,1350000.0
2007-11-05 22:45:00,14.597,14.695,14.553,14.655,1000000.0
2007-11-05 22:50:00,14.559,14.651,14.551,14.644,450000.0
2007-11-05 22:55:00,14.577,14.725,14.55,14.579,1500000.0
2007-11-05 23:00:00,14.6,14.693,14.553,14.57,1050000.0
2007-11-05 23:05:00,14.625,14.717,14.548,14.642,1000000.0
2007-11-05 23:10:00,14.67,14.688,14.533,14.649,1750000.0
2007-11-05 23:15:00,14.632,14.673,14.539,14.649,1000000.0
2007-11-05 23:20:00,14.615,14.646,14.507,14.538,700000.0
2007-11-05 23:25:00,14.605,14.647,14.533,14.647,650000.0
2007-11-05 23:30:00,14.672,14.677,14.533,14.596,800000.0
2007-11-05 23:35:00,14.668,14.678,14.553,14.57,700000.0
2007-11-05 23:40:00,14.592,14.668,14.561,14.631,450000.0
2007-11-05 23:45:00,14.64,14.651,14.531,14.601,800000.0
2007-11-05 23:50:00,14.587,14.654,14.514,14.644,900000.0
2007-11-05 23:55:00,14.619,14.659,14.619,14.651,300000.0
2007-11-06 00:00:00,14.568,14.668,14.538,14.644,750000.0
2007-11-06 00:05:00,14.574,14.679,14.527,14.648,800000.0
2007-11-06 00:10:00,14.674,14.674,14.531,14.631,700000.0
2007-11-06 00:15:00,14.661,14.67,14.569,14.67,300000.0
2007-11-06 00:20:00,14.588,14.666,14.53,14.61,550000.0
2007-11-06 00:25:00,14.645,14.685,14.535,14.571,500000.0
2007-11-06 00:30:00,14.562,14.672,14.534,14.646,1200000.0
2007-11-06 00:40:00,14.576,14.669,14.524,14.588,700000.0
2007-11-06 00:45:00,14.673,14.68,14.532,14.559,600000.0
2007-11-06 00:50:00,14.629,14.672,14.48,14.642,1600000.0
2007-11-06 00:55:00,14.624,14.673,14.563,14.668,700000.0
2007-11-06 01:00:00,14.584,14.691,14.538,14.649,1350000.0
2007-11-06 01:05:00,14.65,14.698,14.477,14.634,2200000.0
2007-11-06 01:10:00,14.672,14.757,14.54,14.654,1850000.0
2007-11-06 01:15:00,14.691,14.701,14.554,14.662,1750000.0
2007-11-06 01:20:00,14.543,14.769,14.528,14.63,1100000.0
2007-11-06 01:25:00,14.639,14.725,14.547,14.562,1500000.0
2007-11-06 01:30:00,14.65,14.682,14.569,14.569,600000.0
2007-11-06 01:35:00,14.677,14.677,14.527,14.541,1050000.0
2007-11-06 01:40:00,14.573,14.705,14.517,14.612,2100000.0
2007-11-06 01:45:00,14.565,14.681,14.529,14.608,900000.0
2007-11-06 01:50:00,14.642,14.671,14.511,14.658,900000.0
2007-11-06 01:55:00,14.518,14.643,14.484,14.6,1450000.0
2007-11-06 02:00:00,14.624,14.649,14.494,14.64,500000.0
2007-11-06 02:05:00,14.62,14.656,14.511,14.642,700000.0
2007-11-06 02:10:00,14.636,14.643,14.474,14.548,1650000.0
2007-11-06 02:15:00,14.509,14.659,14.504,14.556,1100000.0
2007-11-06 02:20:00,14.535,14.661,14.483,14.53,1800000.0
2007-11-06 02:25:00,14.616,14.622,14.554,14.554,250000.0
2007-11-06 02:30:00,14.551,14.613,14.486,14.501,550000.0
2007-11-06 02:35:00,14.628,14.666,14.53,14.532,900000.0
2007-11-06 02:40:00,14.605,14.672,14.536,14.573,1550000.0
2007-11-06 02:45:00,14.663,14.691,14.552,14.652,1650000.0
2007-11-06 02:50:00,14.67,14.688,14.546,14.652,1750000.0
2007-11-06 02:55:00,14.645,14.72,14.55,14.559,2000000.0
2007-11-06 03:00:00,14.589,14.696,14.556,14.696,1400000.0
2007-11-06 03:05:00,14.66,14.723,14.564,14.655,1550000.0
2007-11-06 03:10:00,14.574,14.703,14.527,14.585,1950000.0
2007-11-06 03:15:00,14.643,14.677,14.504,14.677,1650000.0
2007-11-06 03:20:00,14.659,14.66,14.536,14.66,1000000.0
2007-11-06 03:25:00,14.64,14.684,14.539,14.651,1300000.0
2007-11-06 03:30:00,14.583,14.688,14.545,14.679,700000.0
2007-11-06 03:35:00,14.638,14.69,14.543,14.579,1200000.0
2007-11-06 03:40:00,14.649,14.66,14.538,14.656,900000.0
2007-11-06 03:45:00,14.576,14.656,14.538,14.653,900000.0
2007-11-06 03:50:00,14.637,14.696,14.514,14.696,1750000.0
2007-11-06 03:55:00,14.664,14.7,14.554,14.606,1250000.0
2007-11-06 04:00:00,14.633,14.693,14.525,14.587,1300000.0
2007-11-06 04:05:00,14.692,14.705,14.546,14.705,1900000.0
2007-11-06 04:10:00,14.637,14.678,14.536,14.647,1450000.0
2007-11-06 04:15:00,14.63,14.691,14.553,14.572,1000000.0
2007-11-06 04:20:00,14.628,14.684,14.569,14.602,800000.0
2007-11-06 04:30:00,14.661,14.684,14.553,14.622,900000.0
2007-11-06 04:35:00,14.656,14.693,14.557,14.652,850000.0
2007-11-06 04:40:00,14.576,14.666,14.517,14.666,750000.0
2007-11-06 04:45:00,14.627,14.686,14.53,14.596,1500000.0
2007-11-06 04:50:00,14.639,14.673,14.546,14.598,600000.0
2007-11-06 04:55:00,14.548,14.659,14.507,14.507,900000.0
2007-11-06 05:00:00,14.628,14.655,14.494,14.51,800000.0
2007-11-06 05:05:00,14.593,14.659,14.513,14.654,1550000.0
2007-11-06 05:10:00,14.557,14.671,14.557,14.631,500000.0
2007-11-06 05:15:00,14.569,14.69,14.535,14.665,1450000.0
2007-11-06 05:20:00,14.669,14.669,14.578,14.629,750000.0
2007-11-06 05:25:00,14.611,14.661,14.522,14.552,1200000.0
2007-11-06 05:30:00,14.592,14.691,14.557,14.557,550000.0
2007-11-06 05:35:00,14.548,14.711,14.548,14.608,550000.0
2007-11-06 05:40:00,14.596,14.68,14.538,14.595,550000.0
2007-11-06 05:45:00,14.601,14.705,14.553,14.603,950000.0
2007-11-06 05:50:00,14.687,14.689,14.49,14.516,1000000.0
2007-11-06 05:55:00,14.52,14.679,14.52,14.594,1250000.0
2007-11-06 06:00:00,14.548,14.693,14.548,14.596,1100000.0
2007-11-06 06:05:00,14.667,14.681,14.559,14.589,1900000.0
2007-11-06 06:10:00,14.617,14.673,14.57,14.673,450000.0
2007-11-06 06:15:00,14.586,14.693,14.554,14.595,1200000.0
2007-11-06 06:20:00,14.604,14.699,14.582,14.676,1750000.0
2007-11-06 06:25:00,14.555,14.704,14.516,14.65,1050000.0
2007-11-06 06:30:00,14.666,14.726,14.548,14.614,2400000.0
2007-11-06 06:35:00,14.669,14.701,14.503,14.641,2000000.0
2007-11-06 06:40:00,14.54,14.684,14.52,14.644,1850000.0
2007-11-06 06:45:00,14.629,14.698,14.573,14.655,900000.0
2007-11-06 06:50:00,14.547,14.688,14.535,14.605,1850000.0
2007-11-06 06:55:00,14.651,14.698,14.543,14.668,1300000.0
2007-11-06 07:00:00,14.661,14.695,14.539,14.583,1900000.0
2007-11-06 07:05:00,14.698,14.748,14.564,14.669,1550000.0
2007-11-06 07:10:00,14.637,14.697,14.549,14.594,1500000.0
2007-11-06 07:15:00,14.641,14.699,14.475,14.663,1350000.0
2007-11-06 07:20:00,14.565,14.709,14.529,14.645,1400000.0
2007-11-06 07:25:00,14.577,14.675,14.547,14.548,1800000.0
2007-11-06 07:30:00,14.684,14.695,14.54,14.634,1450000.0
2007-11-06 07:35:00,14.655,14.663,14.5,14.637,2050000.0
2007-11-06 07:40:00,14.636,14.666,14.503,14.638,1300000.0
2007-11-06 07:45:00,14.551,14.686,14.496,14.641,1650000.0
2007-11-06 07:50:00,14.597,14.691,14.527,14.633,1950000.0
2007-11-06 07:55:00,14.658,14.709,14.528,14.633,2200000.0
2007-11-06 08:00:00,14.651,14.687,14.523,14.641,1700000.0
2007-11-06 08:05:00,14.681,14.718,14.521,14.604,2000000.0
2007-11-06 08:10:00,14.683,14.713,14.54,14.603,2050000.0
2007-11-06 08:15:00,14.531,14.7,14.527,14.585,1800000.0
2007-11-06 08:20:00,14.618,14.754,14.564,14.711,1600000.0
2007-11-06 08:25:00,14.692,14.739,14.577,14.728,2400000.0
2007-11-06 08:30:00,14.597,14.753,14.586,14.688,1400000.0
2007-11-06 08:35:00,14.666,14.744,14.583,14.629,2150000.0
2007-11-06 08:40:00,14.647,14.724,14.581,14.616,1750000.0
2007-11-06 08:45:00,14.748,14.753,14.611,14.673,1700000.0
2007-11-06 08:50:00,14.661,14.767,14.599,14.736,1650000.0
2007-11-06 08:55:00,14.741,14.764,14.593,14.698,1750000.0
2007-11-06 09:00:00,14.665,14.786,14.597,14.668,2050000.0
2007-11-06 09:05:00,14.747,14.818,14.668,14.72,1950000.0
2007-11-06 09:10:00,14.715,14.776,14.621,14.776,1550000.0
2007-11-06 09:15:00,14.756,14.867,14.662,14.746,1650000.0
2007-11-06 09:20:00,14.795,14.887,14.697,14.796,2300000.0
2007-11-06 09:25:00,14.766,14.824,14.597,14.791,1900000.0
2007-11-06 09:30:00,14.766,14.807,14.62,14.649,1950000.0
2007-11-06 09:35:00,14.74,14.81,14.644,14.691,2000000.0
2007-11-06 09:40:00,14.684,14.885,14.683,14.741,2250000.0
2007-11-06 09:45:00,14.781,14.848,14.67,14.689,2100000.0
2007-11-06 09:50:00,14.728,14.827,14.672,14.75,1500000.0
2007-11-06 09:55:00,14.775,14.85,14.657,14.819,2200000.0
2007-11-06 10:00:00,14.813,14.847,14.683,14.683,2350000.0
2007-11-06 10:05:00,14.74,14.894,14.693,14.82,2400000.0
2007-11-06 10:10:00,14.758,14.875,14.667,14.821,1650000.0
2007-11-06 10:15:00,14.835,14.839,14.681,14.814,2150000.0
2007-11-06 10:20:00,14.708,14.829,14.63,14.779,2250000.0
2007-11-06 10:25:00,14.814,14.837,14.666,14.784,2400000.0
2007-11-06 10:30:00,14.769,14.826,14.664,14.761,2100000.0
2007-11-06 10:35:00,14.721,14.853,14.657,14.725,2200000.0
2007-11-06 10:40:00,14.724,14.839,14.645,14.715,1650000.0
2007-11-06 10:45:00,14.831,14.851,14.667,14.836,1700000.0
2007-11-06 10:50:00,14.793,14.803,14.653,14.717,1850000.0
2007-11-06 10:55:00,14.806,14.816,14.633,14.646,2400000.0
2007-11-06 11:00:00,14.724,14.841,14.632,14.795,2400000.0
2007-11-06 11:05:00,14.821,14.847,14.686,14.781,2350000.0
2007-11-06 11:10:00,14.676,14.828,14.661,14.812,2000000.0
2007-11-06 11:15:00,14.698,14.862,14.667,14.847,2000000.0
2007-11-06 11:20:00,14.812,14.866,14.642,14.803,2300000.0
2007-11-06 11:25:00,14.688,14.871,14.688,14.787,2150000.0
2007-11-06 11:30:00,14.763,14.833,14.71,14.817,1350000.0
2007-11-06 11:35:00,14.805,14.846,14.683,14.748,2150000.0
2007-11-06 11:40:00,14.764,14.863,14.686,14.832,2200000.0
2007-11-06 11:45:00,14.82,14.855,14.696,14.769,2050000.0
2007-11-06 11:50:00,14.794,14.87,14.694,14.746,2150000.0
2007-11-06 11:55:00,14.796,14.854,14.715,14.843,1050000.0
2007-11-06 12:00:00,14.821,14.881,14.718,14.841,2600000.0
2007-11-06 12:05:00,14.835,14.883,14.737,14.785,1850000.0
2007-11-06 12:10:00,14.831,14.894,14.706,14.872,2150000.0
2007-11-06 12:15:00,14.779,14.883,14.723,14.758,2100000.0
2007-11-06 12:20:00,14.798,14.897,14.723,14.853,1950000.0
2007-11-06 12:25:00,14.859,14.879,14.703,14.822,2550000.0
2007-11-06 12:30:00,14.798,14.893,14.743,14.778,1950000.0
2007-11-06 12:35:00,14.876,14.876,14.698,14.758,2450000.0
2007-11-06 12:40:00,14.805,14.876,14.731,14.754,2050000.0
2007-11-06 12:45:00,14.817,14.897,14.721,14.774,1800000.0
2007-11-06 12:50:00,14.775,14.92,14.723,14.797,2200000.0
2007-11-06 12:55:00,14.737,14.909,14.736,14.788,1950000.0
2007-11-06 13:00:00,14.892,14.969,14.749,14.906,2150000.0
2007-11-06 13:05:00,14.845,14.984,14.79,14.888,2200000.0
2007-11-06 13:10:00,14.887,14.931,14.76,14.911,2250000.0
2007-11-06 13:15:00,14.849,14.904,14.753,14.858,2000000.0
2007-11-06 13:20:00,14.782,14.909,14.734,14.904,2050000.0
2007-11-06 13:25:00,14.886,14.941,14.756,14.901,2100000.0
2007-11-06 13:30:00,14.825,14.96,14.77,14.837,2350000.0
2007-11-06 13:35:00,14.912,15.014,14.81,14.947,2150000.0
2007-11-06 13:40:00,14.92,15.015,14.829,14.93,2050000.0
2007-11-06 13:45:00,14.903,15.021,14.825,14.931,2050000.0
2007-11-06 13:50:00,14.914,14.984,14.824,14.965,2250000.0
2007-11-06 13:55:00,14.906,14.983,14.841,14.969,1950000.0
2007-11-06 14:00:00,14.903,14.947,14.798,14.936,1750000.0
2007-11-06 14:05:00,14.891,14.98,14.771,14.848,2250000.0
2007-11-06 14:10:00,14.873,14.98,14.817,14.864,1900000.0
2007-11-06 14:15:00,14.848,15.002,14.823,14.948,2200000.0
2007-11-06 14:20:00,14.846,14.953,14.793,14.82,2100000.0
2007-11-06 14:25:00,14.792,14.947,14.792,14.855,2000000.0
2007-11-06 14:30:00,14.932,14.991,14.812,14.853,2050000.0
2007-11-06 14:35:00,14.956,15.003,14.838,14.972,2300000.0
2007-11-06 14:40:00,14.995,14.995,14.837,14.942,2250000.0
2007-11-06 14:45:00,14.954,15.013,14.836,14.855,2000000.0
2007-11-06 14:50:00,14.882,15.009,14.826,14.961,2150000.0
2007-11-06 14:55:00,14.926,15.04,14.823,15.039,1700000.0
2007-11-06 15:00:00,14.943,15.064,14.891,14.987,2250000.0
2007-11-06 15:05:00,14.923,15.097,14.871,14.983,2100000.0
2007-11-06 15:10:00,14.964,15.084,14.915,14.947,2100000.0
2007-11-06 15:15:00,14.954,15.061,14.868,14.884,2150000.0
2007-11-06 15:20:00,14.941,15.007,14.883,15.007,2200000.0
2007-11-06 15:25:00,15.004,15.023,14.85,14.895,2250000.0
2007-11-06 15:30:00,14.946,15.053,14.858,15.053,2150000.0
2007-11-06 15:35:00,15.014,15.092,14.88,15.089,2300000.0
2007-11-06 15:40:00,14.992,15.149,14.949,15.072,2050000.0
2007-11-06 15:45:00,15.003,15.133,14.959,15.117,1950000.0
2007-11-06 15:50:00,15.097,15.223,14.968,15.16,2350000.0
2007-11-06 15:55:00,15.079,15.333,15.076,15.227,2250000.0
2007-11-06 16:00:00,15.282,15.302,15.094,15.195,2500000.0
2007-11-06 16:05:00,15.22,15.228,15.055,15.151,2150000.0
2007-11-06 16:10:00,15.122,15.207,15.032,15.108,2100000.0
2007-11-06 16:15:00,15.098,15.255,15.06,15.238,2200000.0
2007-11-06 16:20:00,15.205,15.253,15.054,15.115,2150000.0
2007-11-06 16:25:00,15.182,15.237,15.078,15.156,2600000.0
2007-11-06 16:30:00,15.142,15.251,15.082,15.148,2400000.0
2007-11-06 16:35:00,15.169,15.257,15.072,15.223,2150000.0
2007-11-06 16:40:00,15.132,15.257,15.06,15.23,2250000.0
2007-11-06 16:45:00,15.132,15.202,15.035,15.064,2450000.0
2007-11-06 16:50:00,15.164,15.226,15.003,15.115,2250000.0
2007-11-06 16:55:00,15.189,15.226,15.043,15.105,2300000.0
2007-11-06 17:00:00,15.21,15.24,15.079,15.143,1950000.0
2007-11-06 17:05:00,15.215,15.236,15.039,15.111,2100000.0
2007-11-06 17:10:00,15.193,15.256,15.078,15.24,2500000.0
2007-11-06 17:15:00,15.136,15.32,15.101,15.175,2100000.0
2007-11-06 17:20:00,15.24,15.306,15.14,15.293,2100000.0
2007-11-06 17:25:00,15.288,15.301,15.107,15.246,2650000.0
2007-11-06 17:30:00,15.15,15.275,15.134,15.248,2250000.0
2007-11-06 17:35:00,15.223,15.285,15.114,15.136,2300000.0
2007-11-06 17:40:00,15.184,15.294,15.127,15.249,2350000.0
2007-11-06 17:45:00,15.199,15.415,15.133,15.316,2350000.0
2007-11-06 17:50:00,15.345,15.358,15.202,15.292,2200000.0
2007-11-06 17:55:00,15.27,15.381,15.205,15.364,2200000.0
2007-11-06 18:00:00,15.362,15.425,15.23,15.282,2200000.0
2007-11-06 18:05:00,15.327,15.386,15.214,15.298,2700000.0
2007-11-06 18:10:00,15.327,15.384,15.179,15.3,2200000.0
2007-11-06 18:15:00,15.32,15.345,15.179,15.33,2200000.0
2007-11-06 18:20:00,15.278,15.399,15.213,15.262,2250000.0
2007-11-06 18:25:00,15.333,15.346,15.184,15.258,2000000.0
2007-11-06 18:30:00,15.305,15.343,15.183,15.295,3400000.0
2007-11-06 18:35:00,15.288,15.361,15.178,15.246,2000000.0
2007-11-06 18:40:00,15.192,15.335,15.149,15.257,2100000.0
2007-11-06 18:45:00,15.291,15.343,15.158,15.283,2050000.0
2007-11-06 18:50:00,15.3,15.327,15.156,15.273,2350000.0
2007-11-06 18:55:00,15.325,15.325,15.166,15.303,2200000.0
2007-11-06 19:00:00,15.276,15.351,15.179,15.266,2050000.0
2007-11-06 19:05:00,15.176,15.334,15.176,15.22,2050000.0
2007-11-06 19:10:00,15.303,15.372,15.162,15.318,2350000.0
2007-11-06 19:15:00,15.304,15.374,15.201,15.35,1750000.0
2007-11-06 19:20:00,15.329,15.362,15.203,15.306,2000000.0
2007-11-06 19:25:00,15.322,15.354,15.175,15.25,2000000.0
2007-11-06 19:30:00,15.193,15.341,15.164,15.279,2100000.0
2007-11-06 19:35:00,15.273,15.273,15.12,15.169,2150000.0
2007-11-06 19:40:00,15.145,15.27,15.027,15.205,2250000.0
2007-11-06 19:45:00,15.19,15.299,15.089,15.154,2150000.0
2007-11-06 19:50:00,15.272,15.333,15.127,15.289,2550000.0
2007-11-06 19:55:00,15.182,15.307,15.1,15.173,2250000.0
2007-11-06 20:00:00,15.234,15.333,15.145,15.189,2100000.0
2007-11-06 20:05:00,15.216,15.333,15.157,15.265,2200000.0
2007-11-06 20:10:00,15.172,15.287,15.132,15.18,1750000.0
2007-11-06 20:15:00,15.307,15.317,15.137,15.231,2250000.0
2007-11-06 20:20:00,15.273,15.294,15.141,15.289,1850000.0
2007-11-06 20:25:00,15.273,15.306,15.081,15.163,1950000.0
2007-11-06 20:30:00,15.242,15.267,15.083,15.123,1950000.0
2007-11-06 20:35:00,15.171,15.261,15.074,15.221,1750000.0
2007-11-06 20:40:00,15.163,15.281,15.107,15.215,2100000.0
2007-11-06 20:45:00,15.237,15.308,15.103,15.155,2050000.0
2007-11-06 20:50:00,15.219,15.306,15.142,15.202,1900000.0
2007-11-06 20:55:00,15.221,15.272,15.132,15.147,1050000.0
2007-11-06 21:00:00,15.193,15.269,15.095,15.212,1650000.0
2007-11-06 21:05:00,15.239,15.299,15.115,15.168,1900000.0
2007-11-06 21:10:00,15.169,15.311,15.137,15.208,1850000.0
2007-11-06 21:15:00,15.217,15.321,15.142,15.159,1650000.0
2007-11-06 21:20:00,15.199,15.345,15.167,15.214,2100000.0
2007-11-06 21:25:00,15.325,15.366,15.158,15.246,2050000.0
2007-11-06 21:30:00,15.262,15.314,15.169,15.264,1500000.0
2007-11-06 21:35:00,15.32,15.329,15.147,15.188,1400000.0
2007-11-06 21:40:00,15.316,15.332,15.159,15.173,1800000.0
2007-11-06 21:45:00,15.301,15.32,15.187,15.296,1700000.0
2007-11-06 21:50:00,15.229,15.37,15.183,15.241,2450000.0
2007-11-06 21:55:00,15.276,15.377,15.166,15.287,1500000.0
2007-11-06 22:00:00,15.328,15.341,15.216,15.306,1700000.0
2007-11-06 22:05:00,15.266,15.334,15.184,15.295,1250000.0
2007-11-06 22:10:00,15.282,15.332,15.23,15.26,650000.0
2007-11-06 22:15:00,15.253,15.363,15.189,15.309,1700000.0
2007-11-06 22:20:00,15.23,15.356,15.193,15.336,1900000.0
2007-11-06 22:25:00,15.228,15.372,15.214,15.268,1200000.0
2007-11-06 22:30:00,15.329,15.362,15.203,15.348,700000.0
2007-11-06 22:35:00,15.319,15.407,15.229,15.257,950000.0
2007-11-06 22:40:00,15.203,15.372,15.18,15.266,1950000.0
2007-11-06 22:45:00,15.341,15.374,15.234,15.346,900000.0
2007-11-06 22:50:00,15.248,15.363,15.228,15.363,1250000.0
2007-11-06 22:55:00,15.25,15.375,15.234,15.279,1750000.0
2007-11-06 23:00:00,15.313,15.403,15.258,15.297,950000.0
2007-11-06 23:05:00,15.341,15.405,15.238,15.356,1750000.0
2007-11-06 23:10:00,15.406,15.522,15.26,15.399,2550000.0
2007-11-06 23:15:00,15.317,15.515,15.294,15.366,2300000.0
2007-11-06 23:20:00,15.374,15.495,15.344,15.484,2100000.0
2007-11-06 23:25:00,15.5,15.507,15.348,15.45,1000000.0
2007-11-06 23:30:00,15.541,15.563,15.382,15.388,1100000.0
2007-11-06 23:35:00,15.451,15.496,15.334,15.42,1300000.0
2007-11-06 23:40:00,15.409,15.513,15.357,15.509,1300000.0
2007-11-06 23:45:00,15.427,15.553,15.364,15.478,1300000.0
2007-11-06 23:50:00,15.471,15.564,15.428,15.529,1150000.0
2007-11-06 23:55:00,15.485,15.561,15.393,15.473,1350000.0
2007-11-07 00:00:00,15.438,15.556,15.379,15.424,1400000.0
2007-11-07 00:05:00,15.469,15.557,15.42,15.474,1250000.0
2007-11-07 00:10:00,15.533,15.612,15.415,15.483,1950000.0
2007-11-07 00:15:00,15.551,15.566,15.457,15.566,300000.0
2007-11-07 00:20:00,15.398,15.476,15.398,15.415,150000.0
2007-11-07 00:30:00,15.372,15.482,15.372,15.38,550000.0
2007-11-07 00:35:00,15.559,15.592,15.452,15.592,250000.0
2007-11-07 00:40:00,15.386,15.501,15.334,15.483,950000.0
2007-11-07 00:50:00,15.439,15.482,15.341,15.356,1050000.0
2007-11-07 00:55:00,15.414,15.483,15.37,15.483,550000.0
2007-11-07 01:00:00,15.46,15.582,15.4,15.508,2500000.0
2007-11-07 01:05:00,15.527,15.565,15.397,15.511,2100000.0
2007-11-07 01:10:00,15.478,15.56,15.392,15.478,1750000.0
2007-11-07 01:15:00,15.551,15.551,15.415,15.521,1000000.0
2007-11-07 01:20:00,15.349,15.539,15.349,15.472,1900000.0
2007-11-07 01:25:00,15.485,15.566,15.357,15.407,2100000.0
2007-11-07 01:30:00,15.491,15.541,15.389,15.417,1550000.0
2007-11-07 01:35:00,15.488,15.508,15.401,15.454,700000.0
2007-11-07 01:40:00,15.408,15.545,15.399,15.501,1700000.0
2007-11-07 01:45:00,15.458,15.546,15.402,15.526,1150000.0
2007-11-07 01:50:00,15.514,15.595,15.411,15.578,1800000.0
2007-11-07 01:55:00,15.46,15.553,15.413,15.542,1500000.0
2007-11-07 02:00:00,15.543,15.597,15.397,15.451,1550000.0
2007-11-07 02:05:00,15.491,15.567,15.417,15.521,1250000.0
2007-11-07 02:10:00,15.505,15.555,15.374,15.51,2300000.0
2007-11-07 02:15:00,15.402,15.557,15.386,15.557,1850000.0
2007-11-07 02:20:00,15.457,15.58,15.411,15.464,1800000.0
2007-11-07 02:25:00,15.521,15.565,15.43,15.484,1200000.0
2007-11-07 02:30:00,15.43,15.51,15.375,15.375,1600000.0
2007-11-07 02:35:00,15.534,15.54,15.384,15.493,1550000.0
2007-11-07 02:40:00,15.514,15.573,15.444,15.471,950000.0
2007-11-07 02:45:00,15.565,15.575,15.42,15.522,2100000.0
2007-11-07 02:50:00,15.533,15.568,15.434,15.521,750000.0
2007-11-07 02:55:00,15.558,15.631,15.373,15.578,1550000.0
2007-11-07 03:00:00,15.492,15.653,15.466,15.556,1800000.0
2007-11-07 03:05:00,15.59,15.62,15.407,15.433,1350000.0
2007-11-07 03:10:00,15.486,15.666,15.486,15.611,2300000.0
2007-11-07 03:15:00,15.539,15.669,15.533,15.669,1550000.0
2007-11-07 03:20:00,15.617,15.715,15.554,15.681,1700000.0
2007-11-07 03:25:00,15.631,15.745,15.585,15.714,1900000.0
2007-11-07 03:30:00,15.659,15.791,15.614,15.665,1750000.0
2007-11-07 03:35:00,15.725,15.768,15.598,15.738,2050000.0
2007-11-07 03:40:00,15.675,15.756,15.593,15.661,1700000.0
2007-11-07 03:45:00,15.654,15.739,15.573,15.623,2500000.0
2007-11-07 03:50:00,15.668,15.734,15.561,15.687,2850000.0
2007-11-07 03:55:00,15.581,15.726,15.541,15.593,2500000.0
2007-11-07 04:00:00,15.643,15.735,15.553,15.613,2300000.0
2007-11-07 04:05:00,15.603,15.783,15.539,15.741,1700000.0
2007-11-07 04:10:00,15.678,15.735,15.592,15.707,1500000.0
2007-11-07 04:15:00,15.69,15.767,15.581,15.652,1700000.0
2007-11-07 04:20:00,15.693,15.785,15.606,15.648,2150000.0
2007-11-07 04:25:00,15.661,15.802,15.615,15.688,2050000.0
2007-11-07 04:30:00,15.73,15.811,15.657,15.761,1750000.0
2007-11-07 04:35:00,15.79,15.868,15.699,15.799,2100000.0
2007-11-07 04:40:00,15.736,15.846,15.686,15.846,2050000.0
2007-11-07 04:45:00,15.825,15.904,15.714,15.743,1700000.0
2007-11-07 04:50:00,15.839,15.9,15.669,15.855,1800000.0
2007-11-07 04:55:00,15.732,15.834,15.682,15.682,1600000.0
2007-11-07 05:00:00,15.702,15.864,15.682,15.688,2200000.0
2007-11-07 05:05:00,15.74,15.81,15.654,15.672,1900000.0
2007-11-07 05:10:00,15.655,15.764,15.649,15.649,600000.0
2007-11-07 05:15:00,15.657,15.801,15.629,15.716,2050000.0
2007-11-07 05:20:00,15.789,15.812,15.666,15.696,950000.0
2007-11-07 05:25:00,15.785,15.794,15.654,15.697,1950000.0
2007-11-07 05:30:00,15.706,15.803,15.624,15.7,1350000.0
2007-11-07 05:35:00,15.656,15.818,15.656,15.716,1150000.0
2007-11-07 05:40:00,15.693,15.791,15.648,15.75,1350000.0
2007-11-07 05:45:00,15.726,15.808,15.665,15.719,1200000.0
2007-11-07 05:50:00,15.81,15.89,15.693,15.728,1500000.0
2007-11-07 05:55:00,15.745,15.797,15.656,15.705,900000.0
2007-11-07 06:00:00,15.661,15.83,15.644,15.689,2350000.0
2007-11-07 06:05:00,15.761,15.807,15.657,15.672,2050000.0
2007-11-07 06:10:00,15.699,15.757,15.626,15.688,900000.0
2007-11-07 06:15:00,15.638,15.726,15.562,15.601,1700000.0
2007-11-07 06:20:00,15.627,15.736,15.599,15.718,1750000.0
2007-11-07 06:25:00,15.634,15.741,15.566,15.699,1700000.0
2007-11-07 06:30:00,15.71,15.756,15.544,15.709,3650000.0
2007-11-07 06:35:00,15.702,15.734,15.538,15.674,2350000.0
2007-11-07 06:40:00,15.55,15.724,15.535,15.692,2300000.0
2007-11-07 06:45:00,15.645,15.775,15.542,15.68,1750000.0
2007-11-07 06:50:00,15.557,15.714,15.557,15.582,950000.0
2007-11-07 06:55:00,15.553,15.698,15.553,15.653,900000.0
2007-11-07 07:00:00,15.695,15.723,15.578,15.589,1900000.0
2007-11-07 07:05:00,15.722,15.745,15.548,15.689,1550000.0
2007-11-07 07:10:00,15.651,15.715,15.577,15.694,1250000.0
2007-11-07 07:15:00,15.668,15.733,15.59,15.733,1050000.0
2007-11-07 07:20:00,15.575,15.774,15.575,15.661,1450000.0
2007-11-07 07:25:00,15.732,15.782,15.603,15.652,1600000.0
2007-11-07 07:30:00,15.763,15.763,15.587,15.704,1450000.0
2007-11-07 07:35:00,15.633,15.763,15.623,15.683,900000.0
2007-11-07 07:40:00,15.729,15.773,15.629,15.763,1500000.0
2007-11-07 07:45:00,15.731,15.819,15.606,15.771,2100000.0
2007-11-07 07:50:00,15.698,15.785,15.628,15.733,2350000.0
2007-11-07 07:55:00,15.726,15.771,15.594,15.726,2200000.0
2007-11-07 08:00:00,15.751,15.777,15.644,15.777,1350000.0
2007-11-07 08:05:00,15.751,15.844,15.67,15.743,2000000.0
2007-11-07 08:10:00,15.798,15.837,15.677,15.729,2050000.0
2007-11-07 08:15:00,15.764,15.858,15.675,15.781,1900000.0
2007-11-07 08:20:00,15.743,15.839,15.691,15.777,1700000.0
2007-11-07 08:25:00,15.779,15.86,15.649,15.739,2400000.0
2007-11-07 08:30:00,15.66,15.849,15.66,15.802,1800000.0
2007-11-07 08:35:00,15.749,15.858,15.692,15.747,2150000.0
2007-11-07 08:40:00,15.724,15.812,15.679,15.734,1850000.0
2007-11-07 08:45:00,15.803,15.82,15.665,15.768,1750000.0
2007-11-07 08:50:00,15.691,15.797,15.657,15.733,1650000.0
2007-11-07 08:55:00,15.722,15.801,15.608,15.679,1950000.0
2007-11-07 09:00:00,15.619,15.773,15.56,15.624,1950000.0
2007-11-07 09:05:00,15.686,15.726,15.546,15.694,1550000.0
2007-11-07 09:10:00,15.669,15.764,15.589,15.726,1900000.0
2007-11-07 09:15:00,15.708,15.788,15.562,15.62,2200000.0
2007-11-07 09:20:00,15.705,15.749,15.559,15.723,2300000.0
2007-11-07 09:25:00,15.677,15.727,15.534,15.727,1900000.0
2007-11-07 09:30:00,15.723,15.787,15.561,15.594,1950000.0
2007-11-07 09:35:00,15.674,15.744,15.58,15.629,2000000.0
2007-11-07 09:40:00,15.627,15.768,15.572,15.658,2250000.0
2007-11-07 09:45:00,15.682,15.756,15.557,15.618,1700000.0
2007-11-07 09:50:00,15.642,15.731,15.589,15.667,1500000.0
2007-11-07 09:55:00,15.695,15.795,15.616,15.786,2200000.0
2007-11-07 10:00:00,15.751,15.796,15.615,15.629,2350000.0
2007-11-07 10:05:00,15.671,15.766,15.607,15.732,1800000.0
2007-11-07 10:10:00,15.641,15.762,15.583,15.751,2100000.0
2007-11-07 10:15:00,15.757,15.787,15.637,15.769,2150000.0
2007-11-07 10:20:00,15.67,15.826,15.639,15.809,1750000.0
2007-11-07 10:25:00,15.835,15.876,15.682,15.85,2400000.0
2007-11-07 10:30:00,15.872,15.949,15.757,15.839,2100000.0
2007-11-07 10:35:00,15.805,15.927,15.739,15.792,2200000.0
2007-11-07 10:40:00,15.805,15.957,15.754,15.838,1750000.0
2007-11-07 10:45:00,15.962,15.98,15.8,15.936,2050000.0
2007-11-07 10:50:00,15.914,15.96,15.778,15.859,2200000.0
2007-11-07 10:55:00,15.942,15.967,15.786,15.786,2400000.0
2007-11-07 11:00:00,15.873,15.999,15.826,15.974,2400000.0
2007-11-07 11:05:00,16.011,16.07,15.877,16.012,2350000.0
2007-11-07 11:10:00,15.914,16.073,15.874,16.016,2000000.0
2007-11-07 11:15:00,15.917,16.2,15.917,16.2,2000000.0
2007-11-07 11:20:00,16.175,16.175,15.968,16.091,2300000.0
2007-11-07 11:25:00,16.008,16.152,15.975,16.036,2150000.0
2007-11-07 11:30:00,16.049,16.163,15.981,16.118,2300000.0
2007-11-07 11:35:00,16.104,16.136,15.952,16.01,2150000.0
2007-11-07 11:40:00,16.046,16.108,15.798,15.9,2200000.0
2007-11-07 11:45:00,15.915,15.995,15.844,15.927,2050000.0
2007-11-07 11:50:00,15.93,15.957,15.712,15.75,2150000.0
2007-11-07 11:55:00,15.779,15.839,15.62,15.746,1950000.0
2007-11-07 12:00:00,15.83,15.924,15.733,15.849,2600000.0
2007-11-07 12:05:00,15.831,15.88,15.737,15.803,1850000.0
2007-11-07 12:10:00,15.859,15.886,15.707,15.848,2150000.0
2007-11-07 12:15:00,15.785,15.877,15.721,15.81,2100000.0
2007-11-07 12:20:00,15.855,15.934,15.753,15.889,2350000.0
2007-11-07 12:25:00,15.898,15.936,15.761,15.92,2550000.0
2007-11-07 12:30:00,15.913,15.946,15.761,15.786,1950000.0
2007-11-07 12:35:00,15.862,15.895,15.687,15.794,2450000.0
2007-11-07 12:40:00,15.847,15.902,15.738,15.777,2050000.0
2007-11-07 12:45:00,15.872,15.95,15.735,15.809,2200000.0
2007-11-07 12:50:00,15.79,15.93,15.786,15.881,2200000.0
2007-11-07 12:55:00,15.827,16.013,15.827,15.875,1950000.0
2007-11-07 13:00:00,15.964,15.989,15.798,15.884,2150000.0
2007-11-07 13:05:00,15.861,16.01,15.815,15.922,2200000.0
2007-11-07 13:10:00,15.924,16.015,15.813,15.973,2250000.0
2007-11-07 13:15:00,15.902,15.978,15.794,15.956,2000000.0
2007-11-07 13:20:00,15.868,16.002,15.816,15.976,2050000.0
2007-11-07 13:25:00,15.987,16.005,15.846,15.962,2100000.0
2007-11-07 13:30:00,15.9,16.024,15.827,15.873,2350000.0
2007-11-07 13:35:00,15.975,16.003,15.804,15.893,2150000.0
2007-11-07 13:40:00,15.876,15.935,15.704,15.803,2050000.0
2007-11-07 13:45:00,15.771,15.847,15.678,15.811,2050000.0
2007-11-07 13:50:00,15.741,15.872,15.717,15.861,2250000.0
2007-11-07 13:55:00,15.825,15.903,15.751,15.879,1950000.0
2007-11-07 14:00:00,15.803,15.852,15.715,15.837,1750000.0
2007-11-07 14:05:00,15.796,15.86,15.66,15.747,2250000.0
2007-11-07 14:10:00,15.694,15.79,15.621,15.695,1900000.0
2007-11-07 14:15:00,15.654,15.798,15.56,15.706,2200000.0
2007-11-07 14:20:00,15.603,15.785,15.601,15.655,2100000.0
2007-11-07 14:25:00,15.647,15.775,15.647,15.689,2000000.0
2007-11-07 14:30:00,15.76,15.812,15.64,15.64,2050000.0
2007-11-07 14:35:00,15.77,15.897,15.686,15.852,2300000.0
2007-11-07 14:40:00,15.842,15.842,15.664,15.778,2250000.0
2007-11-07 14:45:00,15.791,15.817,15.609,15.673,2000000.0
2007-11-07 14:50:00,15.698,15.838,15.697,15.829,2150000.0
2007-11-07 14:55:00,15.78,15.891,15.712,15.874,2450000.0
2007-11-07 15:00:00,15.759,15.902,15.696,15.791,2250000.0
2007-11-07 15:05:00,15.769,15.93,15.769,15.813,2100000.0
2007-11-07 15:10:00,15.841,15.931,15.754,15.792,2100000.0
2007-11-07 15:15:00,15.806,15.882,15.662,15.662,2150000.0
2007-11-07 15:20:00,15.706,15.761,15.619,15.731,2200000.0
2007-11-07 15:25:00,15.707,15.707,15.369,15.369,2250000.0
2007-11-07 15:30:00,15.423,15.671,15.342,15.671,2150000.0
2007-11-07 15:35:00,15.655,15.737,15.541,15.681,2300000.0
2007-11-07 15:40:00,15.597,15.665,15.444,15.622,2050000.0
2007-11-07 15:45:00,15.539,15.651,15.458,15.605,1950000.0
2007-11-07 15:50:00,15.628,15.654,15.439,15.532,2350000.0
2007-11-07 15:55:00,15.454,15.562,15.399,15.451,2250000.0
2007-11-07 16:00:00,15.498,15.587,15.339,15.507,2500000.0
2007-11-07 16:05:00,15.54,15.573,15.426,15.573,2150000.0
2007-11-07 16:10:00,15.512,15.601,15.385,15.434,2100000.0
2007-11-07 16:15:00,15.394,15.528,15.308,15.446,2200000.0
2007-11-07 16:20:00,15.421,15.423,15.208,15.284,2150000.0
2007-11-07 16:25:00,15.39,15.465,15.256,15.285,2600000.0
2007-11-07 16:30:00,15.32,15.482,15.298,15.37,2400000.0
2007-11-07 16:35:00,15.393,15.468,15.223,15.354,2150000.0
2007-11-07 16:40:00,15.262,15.348,15.191,15.339,2000000.0
2007-11-07 16:45:00,15.269,15.454,15.21,15.339,2450000.0
2007-11-07 16:50:00,15.434,15.487,15.274,15.382,2250000.0
2007-11-07 16:55:00,15.439,15.512,15.304,15.432,2300000.0
2007-11-07 17:00:00,15.482,15.537,15.381,15.436,1950000.0
2007-11-07 17:05:00,15.498,15.498,15.335,15.345,2100000.0
2007-11-07 17:10:00,15.438,15.461,15.307,15.41,2500000.0
2007-11-07 17:15:00,15.326,15.47,15.305,15.379,2100000.0
2007-11-07 17:20:00,15.445,15.544,15.356,15.543,2100000.0
2007-11-07 17:25:00,15.526,15.526,15.342,15.428,2650000.0
2007-11-07 17:30:00,15.323,15.568,15.323,15.48,2250000.0
2007-11-07 17:35:00,15.442,15.51,15.36,15.425,2150000.0
2007-11-07 17:40:00,15.459,15.61,15.435,15.561,2300000.0
2007-11-07 17:45:00,15.489,15.554,15.354,15.524,2350000.0
2007-11-07 17:50:00,15.527,15.561,15.412,15.477,2200000.0
2007-11-07 17:55:00,15.461,15.558,15.407,15.539,2200000.0
2007-11-07 18:00:00,15.509,15.547,15.399,15.417,2200000.0
2007-11-07 18:05:00,15.502,15.576,15.39,15.485,2700000.0
2007-11-07 18:10:00,15.477,15.545,15.366,15.526,2200000.0
2007-11-07 18:15:00,15.551,15.561,15.408,15.512,2200000.0
2007-11-07 18:20:00,15.45,15.596,15.375,15.425,2250000.0
2007-11-07 18:25:00,15.474,15.572,15.429,15.5,2000000.0
2007-11-07 18:30:00,15.561,15.626,15.394,15.491,3400000.0
2007-11-07 18:35:00,15.456,15.526,15.351,15.421,2000000.0
2007-11-07 18:40:00,15.347,15.508,15.339,15.457,2100000.0
2007-11-07 18:45:00,15.508,15.561,15.386,15.509,2300000.0
2007-11-07 18:50:00,15.502,15.549,15.398,15.502,2350000.0
2007-11-07 18:55:00,15.394,15.541,15.356,15.482,2300000.0
2007-11-07 19:00:00,15.461,15.555,15.393,15.514,2000000.0
2007-11-07 19:05:00,15.441,15.553,15.38,15.426,1750000.0
2007-11-07 19:10:00,15.511,15.564,15.385,15.48,2350000.0
2007-11-07 19:15:00,15.491,15.594,15.423,15.543,1750000.0
2007-11-07 19:20:00,15.477,15.514,15.342,15.465,2000000.0
2007-11-07 19:25:00,15.47,15.485,15.327,15.389,2200000.0
2007-11-07 19:30:00,15.373,15.48,15.245,15.333,2100000.0
2007-11-07 19:35:00,15.376,15.419,15.246,15.312,2150000.0
2007-11-07 19:40:00,15.296,15.426,15.274,15.383,2250000.0
2007-11-07 19:45:00,15.371,15.448,15.253,15.331,2050000.0
2007-11-07 19:50:00,15.374,15.391,15.236,15.381,2550000.0
2007-11-07 19:55:00,15.305,15.381,15.165,15.173,2250000.0
2007-11-07 20:00:00,15.193,15.261,15.056,15.161,2000000.0
2007-11-07 20:05:00,15.152,15.41,15.127,15.41,2200000.0
2007-11-07 20:10:00,15.328,15.438,15.264,15.307,1950000.0
2007-11-07 20:15:00,15.408,15.408,15.213,15.25,2250000.0
2007-11-07 20:20:00,15.316,15.321,15.139,15.225,1900000.0
2007-11-07 20:25:00,15.18,15.292,15.094,15.238,2150000.0
2007-11-07 20:30:00,15.301,15.301,15.113,15.211,1950000.0
2007-11-07 20:35:00,15.224,15.303,15.126,15.229,1900000.0
2007-11-07 20:40:00,15.178,15.313,15.123,15.245,2100000.0
2007-11-07 20:45:00,15.26,15.306,15.12,15.143,2300000.0
2007-11-07 20:50:00,15.223,15.325,15.137,15.238,1900000.0
2007-11-07 20:55:00,15.235,15.323,15.129,15.196,2000000.0
2007-11-07 21:00:00,15.227,15.305,15.127,15.249,1700000.0
2007-11-07 21:05:00,15.265,15.348,15.136,15.15,1600000.0
2007-11-07 21:10:00,15.218,15.349,15.188,15.252,1400000.0
2007-11-07 21:15:00,15.321,15.354,15.214,15.241,1800000.0
2007-11-07 21:20:00,15.228,15.382,15.22,15.257,2250000.0
2007-11-07 21:25:00,15.351,15.39,15.205,15.305,2100000.0
2007-11-07 21:30:00,15.345,15.412,15.213,15.37,1850000.0
2007-11-07 21:35:00,15.395,15.45,15.249,15.29,1950000.0
2007-11-07 21:40:00,15.385,15.412,15.228,15.273,1800000.0
2007-11-07 21:45:00,15.383,15.422,15.263,15.394,950000.0
2007-11-07 21:50:00,15.339,15.424,15.263,15.361,2200000.0
2007-11-07 21:55:00,15.327,15.406,15.225,15.325,1200000.0
2007-11-07 22:00:00,15.379,15.432,15.27,15.384,1700000.0
2007-11-07 22:05:00,15.349,15.405,15.243,15.365,1400000.0
2007-11-07 22:10:00,15.35,15.443,15.294,15.37,1400000.0
2007-11-07 22:15:00,15.385,15.459,15.253,15.366,1700000.0
2007-11-07 22:20:00,15.323,15.432,15.323,15.425,350000.0
2007-11-07 22:25:00,15.39,15.402,15.248,15.363,700000.0
2007-11-07 22:30:00,15.347,15.423,15.246,15.417,1100000.0
2007-11-07 22:35:00,15.349,15.399,15.184,15.239,1650000.0
2007-11-07 22:40:00,15.211,15.384,15.211,15.269,1750000.0
2007-11-07 22:45:00,15.297,15.359,15.255,15.347,700000.0
2007-11-07 22:50:00,15.254,15.352,15.211,15.293,1050000.0
2007-11-07 22:55:00,15.161,15.283,15.139,15.185,1800000.0
2007-11-07 23:00:00,15.28,15.307,15.134,15.177,1400000.0
2007-11-07 23:05:00,15.259,15.3,15.157,15.221,1400000.0
2007-11-07 23:10:00,15.28,15.304,15.139,15.261,1200000.0
2007-11-07 23:15:00,15.246,15.303,15.123,15.229,1100000.0
2007-11-07 23:20:00,15.218,15.262,15.127,15.232,950000.0
2007-11-07 23:25:00,15.225,15.298,15.12,15.215,1800000.0
2007-11-07 23:30:00,15.108,15.3,15.108,15.175,500000.0
2007-11-07 23:35:00,15.214,15.262,15.123,15.161,450000.0
2007-11-07 23:40:00,15.152,15.257,15.118,15.22,850000.0
2007-11-07 23:45:00,15.133,15.164,15.101,15.164,250000.0
2007-11-07 23:50:00,15.128,15.225,15.099,15.099,450000.0
2007-11-07 23:55:00,15.149,15.222,15.134,15.151,500000.0
2007-11-08 00:00:00,15.142,15.269,15.119,15.154,500000.0
2007-11-08 00:05:00,15.112,15.245,15.073,15.216,1250000.0
2007-11-08 00:10:00,15.224,15.228,15.081,15.144,1600000.0
2007-11-08 00:15:00,15.257,15.257,15.082,15.222,550000.0
2007-11-08 00:20:00,15.122,15.225,15.074,15.225,850000.0
2007-11-08 00:25:00,15.099,15.229,15.097,15.217,200000.0
2007-11-08 00:30:00,15.102,15.212,15.056,15.077,1100000.0
2007-11-08 00:35:00,15.173,15.249,15.069,15.213,800000.0
2007-11-08 00:40:00,15.116,15.209,15.064,15.128,700000.0
2007-11-08 00:45:00,15.117,15.185,15.066,15.173,250000.0
2007-11-08 00:50:00,15.169,15.212,15.071,15.137,700000.0
2007-11-08 00:55:00,15.156,15.182,15.082,15.182,400000.0
2007-11-08 01:00:00,15.215,15.265,15.042,15.173,2400000.0
2007-11-08 01:05:00,15.156,15.202,15.05,15.141,1600000.0
2007-11-08 01:10:00,15.155,15.185,14.995,15.111,2500000.0
2007-11-08 01:15:00,15.123,15.175,14.994,15.086,1950000.0
2007-11-08 01:20:00,14.977,15.166,14.957,15.038,1050000.0
2007-11-08 01:25:00,15.056,15.114,14.946,14.949,2450000.0
2007-11-08 01:30:00,15.059,15.095,14.843,14.881,1350000.0
2007-11-08 01:35:00,14.974,15.045,14.837,14.912,2000000.0
2007-11-08 01:40:00,14.908,15.056,14.88,14.928,1900000.0
2007-11-08 01:45:00,14.913,15.026,14.885,14.941,1450000.0
2007-11-08 01:50:00,14.974,14.984,14.852,14.959,1550000.0
2007-11-08 01:55:00,14.859,14.952,14.721,14.81,1450000.0
2007-11-08 02:00:00,14.833,14.995,14.733,14.806,1950000.0
2007-11-08 02:05:00,14.863,14.903,14.742,14.762,1650000.0
2007-11-08 02:10:00,14.719,14.927,14.719,14.918,1850000.0
2007-11-08 02:15:00,14.942,15.016,14.799,14.891,1950000.0
2007-11-08 02:20:00,14.89,14.983,14.822,14.972,1800000.0
2007-11-08 02:25:00,14.972,15.071,14.936,15.046,1100000.0
2007-11-08 02:30:00,14.998,15.055,14.908,14.908,1800000.0
2007-11-08 02:35:00,14.961,15.057,14.913,15.037,2050000.0
2007-11-08 02:40:00,14.953,15.122,14.927,14.969,1850000.0
2007-11-08 02:45:00,15.118,15.172,14.981,15.1,2100000.0
2007-11-08 02:50:00,15.097,15.154,14.993,15.073,1750000.0
2007-11-08 02:55:00,15.051,15.142,14.994,15.018,1600000.0
2007-11-08 03:00:00,15.14,15.18,14.987,14.999,850000.0
2007-11-08 03:05:00,15.089,15.199,15.029,15.196,1350000.0
2007-11-08 03:10:00,15.017,15.268,15.017,15.227,1700000.0
2007-11-08 03:15:00,15.228,15.327,15.165,15.31,1650000.0
2007-11-08 03:20:00,15.305,15.328,15.123,15.275,1350000.0
2007-11-08 03:25:00,15.26,15.277,15.115,15.248,1150000.0
2007-11-08 03:30:00,15.245,15.281,15.142,15.281,700000.0
2007-11-08 03:35:00,15.266,15.33,15.147,15.223,650000.0
2007-11-08 03:40:00,15.246,15.263,15.118,15.224,950000.0
2007-11-08 03:45:00,15.24,15.247,15.036,15.152,1750000.0
2007-11-08 03:50:00,15.134,15.177,15.013,15.149,1450000.0
2007-11-08 03:55:00,15.062,15.184,15.015,15.068,1600000.0
2007-11-08 04:00:00,15.102,15.179,15.026,15.064,1600000.0
2007-11-08 04:05:00,15.148,15.24,15.02,15.181,1600000.0
2007-11-08 04:10:00,15.117,15.168,15.017,15.13,1300000.0
2007-11-08 04:15:00,15.121,15.246,15.035,15.075,1550000.0
2007-11-08 04:20:00,15.179,15.297,15.06,15.128,2400000.0
2007-11-08 04:25:00,15.132,15.226,15.082,15.202,1900000.0
2007-11-08 04:30:00,15.161,15.21,15.063,15.138,1000000.0
2007-11-08 04:35:00,15.169,15.193,15.057,15.128,1100000.0
2007-11-08 04:40:00,15.106,15.216,15.063,15.21,1500000.0
2007-11-08 04:45:00,15.14,15.197,15.055,15.055,950000.0
2007-11-08 04:50:00,15.15,15.22,15.011,15.134,1550000.0
2007-11-08 04:55:00,15.068,15.19,15.043,15.043,900000.0
2007-11-08 05:00:00,15.056,15.204,15.04,15.063,1300000.0
2007-11-08 05:05:00,15.138,15.201,15.062,15.169,1350000.0
2007-11-08 05:10:00,15.097,15.235,15.086,15.161,800000.0
2007-11-08 05:15:00,15.094,15.221,15.068,15.118,1100000.0
2007-11-08 05:20:00,15.21,15.232,15.097,15.097,1150000.0
2007-11-08 05:25:00,15.218,15.224,15.103,15.135,1600000.0
2007-11-08 05:30:00,15.139,15.322,15.139,15.193,1250000.0
2007-11-08 05:35:00,15.168,15.338,15.164,15.222,1700000.0
2007-11-08 05:40:00,15.267,15.299,15.141,15.261,1700000.0
2007-11-08 05:45:00,15.248,15.272,15.153,15.203,1500000.0
2007-11-08 05:50:00,15.284,15.303,15.144,15.16,1600000.0
2007-11-08 05:55:00,15.244,15.26,15.138,15.207,750000.0
2007-11-08 06:00:00,15.154,15.308,15.146,15.189,2150000.0
2007-11-08 06:05:00,15.246,15.293,15.122,15.244,2050000.0
2007-11-08 06:10:00,15.201,15.277,15.15,15.204,1150000.0
2007-11-08 06:15:00,15.175,15.249,15.101,15.152,1950000.0
2007-11-08 06:20:00,15.138,15.252,15.092,15.175,2100000.0
2007-11-08 06:25:00,15.133,15.194,15.053,15.149,500000.0
2007-11-08 06:30:00,15.217,15.279,15.043,15.143,3650000.0
2007-11-08 06:35:00,15.247,15.247,15.047,15.172,2350000.0
2007-11-08 06:40:00,15.059,15.219,15.052,15.178,2350000.0
2007-11-08 06:45:00,15.144,15.232,15.08,15.166,1750000.0
2007-11-08 06:50:00,15.065,15.214,15.031,15.045,2250000.0
2007-11-08 06:55:00,15.138,15.175,15.02,15.138,1500000.0
2007-11-08 07:00:00,15.151,15.177,14.998,15.03,1450000.0
2007-11-08 07:05:00,15.164,15.179,14.984,15.044,1950000.0
2007-11-08 07:10:00,15.087,15.106,14.956,15.021,1500000.0
2007-11-08 07:15:00,15.028,15.119,14.93,15.073,1750000.0
2007-11-08 07:20:00,14.949,15.119,14.933,14.98,1800000.0
2007-11-08 07:25:00,14.967,15.081,14.919,14.955,1800000.0
2007-11-08 07:30:00,15.062,15.133,14.918,15.003,1550000.0
2007-11-08 07:35:00,15.05,15.106,14.875,15.106,2050000.0
2007-11-08 07:40:00,15.04,15.148,14.941,15.12,1750000.0
2007-11-08 07:45:00,15.0,15.164,14.961,15.139,2100000.0
2007-11-08 07:50:00,15.07,15.181,15.004,15.124,2350000.0
2007-11-08 07:55:00,15.105,15.152,14.993,15.103,2200000.0
2007-11-08 08:00:00,15.13,15.183,15.007,15.148,2150000.0
2007-11-08 08:05:00,15.107,15.142,14.967,15.049,2000000.0
2007-11-08 08:10:00,15.137,15.181,15.024,15.073,2050000.0
2007-11-08 08:15:00,15.086,15.19,14.985,15.012,2300000.0
2007-11-08 08:20:00,15.085,15.161,14.981,15.114,2100000.0
2007-11-08 08:25:00,15.083,15.191,14.984,15.131,2400000.0
2007-11-08 08:30:00,14.979,15.135,14.948,15.104,2000000.0
2007-11-08 08:35:00,15.066,15.174,14.968,15.016,2150000.0
2007-11-08 08:40:00,15.072,15.169,14.99,15.099,2250000.0
2007-11-08 08:45:00,15.16,15.201,15.019,15.172,2250000.0
2007-11-08 08:50:00,15.132,15.231,15.063,15.18,2100000.0
2007-11-08 08:55:00,15.153,15.224,15.06,15.148,2300000.0
2007-11-08 09:00:00,15.13,15.204,15.029,15.099,2100000.0
2007-11-08 09:05:00,15.178,15.225,15.067,15.15,1950000.0
2007-11-08 09:10:00,15.125,15.235,15.034,15.156,1900000.0
2007-11-08 09:15:00,15.16,15.183,15.027,15.132,2200000.0
2007-11-08 09:20:00,15.169,15.271,15.053,15.186,2300000.0
2007-11-08 09:25:00,15.132,15.193,14.999,15.143,1900000.0
2007-11-08 09:30:00,15.099,15.236,14.992,15.067,1700000.0
2007-11-08 09:35:00,15.1,15.189,14.982,15.018,2000000.0
2007-11-08 09:40:00,15.064,15.193,14.979,15.023,2250000.0
2007-11-08 09:45:00,15.037,15.159,14.956,14.956,2100000.0
2007-11-08 09:50:00,15.06,15.112,14.933,15.033,1850000.0
2007-11-08 09:55:00,15.041,15.109,14.95,15.04,2200000.0
2007-11-08 10:00:00,15.042,15.133,14.918,14.939,2350000.0
2007-11-08 10:05:00,15.024,15.12,14.92,15.042,2400000.0
2007-11-08 10:10:00,14.992,15.08,14.914,15.076,2100000.0
2007-11-08 10:15:00,15.056,15.078,14.904,14.989,2150000.0
2007-11-08 10:20:00,14.9,15.022,14.852,15.001,2250000.0
2007-11-08 10:25:00,15.002,15.002,14.807,14.93,2400000.0
2007-11-08 10:30:00,14.902,14.97,14.765,14.914,2100000.0
2007-11-08 10:35:00,14.856,15.038,14.833,14.864,1800000.0
2007-11-08 10:40:00,14.862,14.986,14.807,14.837,2100000.0
2007-11-08 10:45:00,14.961,15.013,14.797,14.963,2050000.0
2007-11-08 10:50:00,14.943,14.969,14.823,14.898,2200000.0
2007-11-08 10:55:00,15.008,15.097,14.854,14.88,2400000.0
2007-11-08 11:00:00,14.919,15.093,14.862,15.029,2400000.0
2007-11-08 11:05:00,15.054,15.075,14.913,15.027,2350000.0
2007-11-08 11:10:00,14.935,15.093,14.884,15.028,2000000.0
2007-11-08 11:15:00,14.92,15.059,14.881,15.059,2000000.0
2007-11-08 11:20:00,15.022,15.061,14.879,14.986,2300000.0
2007-11-08 11:25:00,14.901,15.054,14.867,14.951,2150000.0
2007-11-08 11:30:00,14.945,15.034,14.885,14.98,2300000.0
2007-11-08 11:35:00,14.985,15.046,14.868,14.943,2150000.0
2007-11-08 11:40:00,14.921,15.054,14.877,14.973,2200000.0
2007-11-08 11:45:00,14.986,15.036,14.887,14.96,2050000.0
2007-11-08 11:50:00,14.969,15.028,14.848,14.915,2150000.0
2007-11-08 11:55:00,14.957,15.069,14.907,15.053,1500000.0
2007-11-08 12:00:00,15.026,15.125,14.97,15.093,2600000.0
2007-11-08 12:05:00,15.035,15.151,14.982,15.054,1850000.0
2007-11-08 12:10:00,15.109,15.226,15.034,15.209,2150000.0
2007-11-08 12:15:00,15.112,15.294,15.048,15.158,2100000.0
2007-11-08 12:20:00,15.184,15.27,15.055,15.207,2350000.0
2007-11-08 12:25:00,15.214,15.237,15.052,15.172,2550000.0
2007-11-08 12:30:00,15.167,15.189,15.056,15.097,1950000.0
2007-11-08 12:35:00,15.19,15.201,15.026,15.198,2450000.0
2007-11-08 12:40:00,15.168,15.294,15.128,15.196,2250000.0
2007-11-08 12:45:00,15.272,15.316,15.134,15.188,2200000.0
2007-11-08 12:50:00,15.174,15.307,15.159,15.234,2200000.0
2007-11-08 12:55:00,15.17,15.285,15.149,15.192,1950000.0
2007-11-08 13:00:00,15.297,15.305,15.142,15.259,1850000.0
2007-11-08 13:05:00,15.188,15.364,15.178,15.293,2200000.0
2007-11-08 13:10:00,15.321,15.4,15.186,15.306,2250000.0
2007-11-08 13:15:00,15.233,15.321,15.165,15.292,2000000.0
2007-11-08 13:20:00,15.218,15.323,15.179,15.309,2050000.0
2007-11-08 13:25:00,15.308,15.335,15.124,15.262,2100000.0
2007-11-08 13:30:00,15.179,15.299,15.134,15.181,2350000.0
2007-11-08 13:35:00,15.266,15.337,15.162,15.284,2150000.0
2007-11-08 13:40:00,15.274,15.329,15.175,15.2,2050000.0
2007-11-08 13:45:00,15.204,15.305,15.118,15.266,2050000.0
2007-11-08 13:50:00,15.218,15.317,15.137,15.286,2250000.0
2007-11-08 13:55:00,15.246,15.3,15.131,15.278,1950000.0
2007-11-08 14:00:00,15.245,15.336,15.151,15.336,1750000.0
2007-11-08 14:05:00,15.299,15.333,15.171,15.189,2250000.0
2007-11-08 14:10:00,15.204,15.36,15.178,15.224,1900000.0
2007-11-08 14:15:00,15.175,15.347,15.164,15.323,2200000.0
2007-11-08 14:20:00,15.237,15.332,15.163,15.199,2100000.0
2007-11-08 14:25:00,15.157,15.32,15.157,15.214,2000000.0
2007-11-08 14:30:00,15.272,15.339,15.166,15.172,2050000.0
2007-11-08 14:35:00,15.271,15.328,15.116,15.243,2300000.0
2007-11-08 14:40:00,15.273,15.273,15.09,15.226,2250000.0
2007-11-08 14:45:00,15.214,15.29,15.095,15.096,2000000.0
2007-11-08 14:50:00,15.168,15.315,15.147,15.309,2150000.0
2007-11-08 14:55:00,15.257,15.33,15.182,15.302,2200000.0
2007-11-08 15:00:00,15.203,15.35,15.158,15.229,2250000.0
2007-11-08 15:05:00,15.201,15.367,15.201,15.226,2100000.0
2007-11-08 15:10:00,15.26,15.354,15.183,15.204,2100000.0
2007-11-08 15:15:00,15.221,15.339,15.178,15.178,2150000.0
2007-11-08 15:20:00,15.259,15.385,15.204,15.364,2200000.0
2007-11-08 15:25:00,15.401,15.558,15.359,15.392,2250000.0
2007-11-08 15:30:00,15.441,15.496,15.337,15.479,2150000.0
2007-11-08 15:35:00,15.454,15.501,15.307,15.48,2300000.0
2007-11-08 15:40:00,15.386,15.458,15.212,15.392,2050000.0
2007-11-08 15:45:00,15.33,15.416,15.25,15.399,1950000.0
2007-11-08 15:50:00,15.412,15.436,15.236,15.334,2350000.0
2007-11-08 15:55:00,15.264,15.489,15.264,15.416,2250000.0
2007-11-08 16:00:00,15.49,15.59,15.39,15.571,2500000.0
2007-11-08 16:05:00,15.62,15.62,15.437,15.569,2150000.0
2007-11-08 16:10:00,15.484,15.58,15.383,15.483,2100000.0
2007-11-08 16:15:00,15.472,15.6,15.433,15.585,2200000.0
2007-11-08 16:20:00,15.582,15.599,15.436,15.503,2150000.0
2007-11-08 16:25:00,15.566,15.6,15.449,15.503,2600000.0
2007-11-08 16:30:00,15.513,15.659,15.477,15.531,2400000.0
2007-11-08 16:35:00,15.568,15.674,15.493,15.59,2150000.0
2007-11-08 16:40:00,15.519,15.587,15.408,15.529,2300000.0
2007-11-08 16:45:00,15.461,15.594,15.429,15.453,2450000.0
2007-11-08 16:50:00,15.572,15.572,15.335,15.46,2250000.0
2007-11-08 16:55:00,15.55,15.574,15.377,15.47,2300000.0
2007-11-08 17:00:00,15.558,15.683,15.454,15.614,1950000.0
2007-11-08 17:05:00,15.645,15.645,15.466,15.492,2100000.0
2007-11-08 17:10:00,15.563,15.574,15.367,15.535,2500000.0
2007-11-08 17:15:00,15.411,15.629,15.396,15.517,2100000.0
2007-11-08 17:20:00,15.528,15.664,15.472,15.629,2100000.0
2007-11-08 17:25:00,15.647,15.7,15.507,15.635,2650000.0
2007-11-08 17:30:00,15.519,15.651,15.486,15.605,2250000.0
2007-11-08 17:35:00,15.601,15.683,15.526,15.542,2200000.0
2007-11-08 17:40:00,15.532,15.7,15.497,15.586,2550000.0
2007-11-08 17:45:00,15.52,15.635,15.47,15.585,2350000.0
2007-11-08 17:50:00,15.578,15.629,15.449,15.554,2200000.0
2007-11-08 17:55:00,15.52,15.621,15.471,15.602,2200000.0
2007-11-08 18:00:00,15.57,15.636,15.464,15.474,2200000.0
2007-11-08 18:05:00,15.543,15.659,15.445,15.586,2700000.0
2007-11-08 18:10:00,15.642,15.682,15.52,15.677,2200000.0
2007-11-08 18:15:00,15.701,15.729,15.517,15.686,2200000.0
2007-11-08 18:20:00,15.644,15.769,15.61,15.661,2250000.0
2007-11-08 18:25:00,15.731,15.753,15.542,15.609,1950000.0
2007-11-08 18:30:00,15.673,15.728,15.556,15.658,3400000.0
2007-11-08 18:35:00,15.634,15.72,15.532,15.661,2000000.0
2007-11-08 18:40:00,15.597,15.708,15.526,15.653,2100000.0
2007-11-08 18:45:00,15.639,15.699,15.516,15.657,2100000.0
2007-11-08 18:50:00,15.674,15.699,15.49,15.608,2350000.0
2007-11-08 18:55:00,15.535,15.64,15.475,15.581,2100000.0
2007-11-08 19:00:00,15.56,15.699,15.495,15.645,2150000.0
2007-11-08 19:05:00,15.563,15.694,15.472,15.472,2050000.0
2007-11-08 19:10:00,15.543,15.641,15.452,15.53,2350000.0
2007-11-08 19:15:00,15.517,15.613,15.427,15.569,1750000.0
2007-11-08 19:20:00,15.523,15.574,15.383,15.574,2000000.0
2007-11-08 19:25:00,15.573,15.583,15.411,15.499,2000000.0
2007-11-08 19:30:00,15.483,15.597,15.425,15.538,2100000.0
2007-11-08 19:35:00,15.573,15.58,15.37,15.42,2150000.0
2007-11-08 19:40:00,15.501,15.558,15.397,15.474,2250000.0
2007-11-08 19:45:00,15.464,15.567,15.311,15.49,2100000.0
2007-11-08 19:50:00,15.552,15.552,15.375,15.479,2250000.0
2007-11-08 19:55:00,15.391,15.506,15.303,15.343,2300000.0
2007-11-08 20:00:00,15.404,15.507,15.316,15.368,2150000.0
2007-11-08 20:05:00,15.379,15.474,15.312,15.406,2200000.0
2007-11-08 20:10:00,15.294,15.392,15.226,15.306,1750000.0
2007-11-08 20:15:00,15.406,15.412,15.27,15.386,2250000.0
2007-11-08 20:20:00,15.43,15.443,15.293,15.416,2000000.0
2007-11-08 20:25:00,15.407,15.545,15.337,15.442,2200000.0
2007-11-08 20:30:00,15.477,15.479,15.333,15.377,1950000.0
2007-11-08 20:35:00,15.388,15.481,15.319,15.455,1500000.0
2007-11-08 20:40:00,15.349,15.469,15.291,15.404,2300000.0
2007-11-08 20:45:00,15.449,15.48,15.316,15.336,2050000.0
2007-11-08 20:50:00,15.404,15.474,15.325,15.366,2300000.0
2007-11-08 20:55:00,15.47,15.525,15.338,15.395,2150000.0
2007-11-08 21:00:00,15.444,15.513,15.332,15.439,1900000.0
2007-11-08 21:05:00,15.441,15.487,15.341,15.357,1650000.0
2007-11-08 21:10:00,15.389,15.517,15.347,15.364,1850000.0
2007-11-08 21:15:00,15.331,15.44,15.286,15.315,1550000.0
2007-11-08 21:20:00,15.293,15.458,15.292,15.319,1900000.0
2007-11-08 21:25:00,15.398,15.398,15.23,15.268,2050000.0
2007-11-08 21:30:00,15.311,15.374,15.133,15.333,2100000.0
2007-11-08 21:35:00,15.225,15.335,15.141,15.254,2150000.0
2007-11-08 21:40:00,15.155,15.285,15.129,15.129,1600000.0
2007-11-08 21:45:00,15.239,15.244,15.088,15.244,2000000.0
2007-11-08 21:50:00,15.211,15.273,15.091,15.185,2200000.0
2007-11-08 21:55:00,15.171,15.251,15.096,15.192,1800000.0
2007-11-08 22:00:00,15.263,15.313,15.159,15.302,1700000.0
2007-11-08 22:05:00,15.25,15.317,15.152,15.262,1900000.0
2007-11-08 22:10:00,15.242,15.31,15.123,15.244,2050000.0
2007-11-08 22:15:00,15.205,15.298,15.147,15.166,1750000.0
2007-11-08 22:20:00,15.22,15.306,15.15,15.269,1950000.0
2007-11-08 22:25:00,15.157,15.321,15.157,15.318,1600000.0
2007-11-08 22:30:00,15.357,15.38,15.222,15.343,1300000.0
2007-11-08 22:35:00,15.335,15.397,15.203,15.208,1900000.0
2007-11-08 22:40:00,15.203,15.414,15.166,15.289,2150000.0
2007-11-08 22:45:00,15.274,15.389,15.252,15.358,1450000.0
2007-11-08 22:50:00,15.26,15.379,15.26,15.362,950000.0
2007-11-08 22:55:00,15.312,15.405,15.249,15.287,2050000.0
2007-11-08 23:00:00,15.314,15.4,15.258,15.275,1350000.0
2007-11-08 23:05:00,15.299,15.379,15.242,15.331,1100000.0
2007-11-08 23:10:00,15.369,15.384,15.249,15.34,1000000.0
2007-11-08 23:15:00,15.348,15.378,15.22,15.337,1550000.0
2007-11-08 23:20:00,15.334,15.371,15.247,15.248,700000.0
2007-11-08 23:25:00,15.325,15.37,15.253,15.359,950000.0
2007-11-08 23:30:00,15.347,15.425,15.259,15.318,2150000.0
2007-11-08 23:35:00,15.398,15.409,15.273,15.333,900000.0
2007-11-08 23:40:00,15.334,15.403,15.305,15.353,950000.0
2007-11-08 23:45:00,15.276,15.313,15.243,15.309,450000.0
2007-11-08 23:50:00,15.239,15.389,15.239,15.339,1050000.0
2007-11-08 23:55:00,15.336,15.407,15.268,15.321,1400000.0
2007-11-09 00:00:00,15.294,15.379,15.258,15.339,1200000.0
2007-11-09 00:05:00,15.305,15.413,15.25,15.37,850000.0
2007-11-09 00:10:00,15.402,15.455,15.253,15.311,1200000.0
2007-11-09 00:15:00,15.316,15.412,15.222,15.412,550000.0
2007-11-09 00:20:00,15.318,15.396,15.318,15.324,400000.0
2007-11-09 00:25:00,15.369,15.402,15.262,15.298,700000.0
2007-11-09 00:30:00,15.292,15.402,15.292,15.3,550000.0
2007-11-09 00:40:00,15.308,15.404,15.257,15.332,700000.0
2007-11-09 00:50:00,15.359,15.402,15.208,15.372,1150000.0
2007-11-09 00:55:00,15.324,15.412,15.324,15.38,350000.0
2007-11-09 01:00:00,15.375,15.419,15.256,15.391,2400000.0
2007-11-09 01:05:00,15.363,15.426,15.271,15.361,1600000.0
2007-11-09 01:10:00,15.376,15.408,15.235,15.358,2450000.0
2007-11-09 01:15:00,15.388,15.43,15.284,15.391,1950000.0
2007-11-09 01:20:00,15.292,15.442,15.27,15.427,1150000.0
2007-11-09 01:25:00,15.392,15.466,15.283,15.305,1450000.0
2007-11-09 01:30:00,15.388,15.437,15.312,15.332,950000.0
2007-11-09 01:35:00,15.421,15.443,15.302,15.347,1700000.0
2007-11-09 01:40:00,15.31,15.435,15.298,15.4,1450000.0
2007-11-09 01:45:00,15.414,15.414,15.279,15.362,850000.0
2007-11-09 01:50:00,15.384,15.462,15.284,15.428,1750000.0
2007-11-09 01:55:00,15.385,15.438,15.273,15.368,900000.0
2007-11-09 02:00:00,15.379,15.46,15.272,15.324,1350000.0
2007-11-09 02:05:00,15.392,15.415,15.268,15.268,750000.0
2007-11-09 02:10:00,15.287,15.406,15.239,15.363,1750000.0
2007-11-09 02:15:00,15.344,15.418,15.269,15.369,1000000.0
2007-11-09 02:20:00,15.312,15.472,15.272,15.357,1800000.0
2007-11-09 02:25:00,15.479,15.594,15.404,15.546,1350000.0
2007-11-09 02:30:00,15.497,15.576,15.427,15.457,1600000.0
2007-11-09 02:35:00,15.568,15.568,15.409,15.523,1900000.0
2007-11-09 02:40:00,15.414,15.563,15.382,15.439,1550000.0
2007-11-09 02:45:00,15.539,15.574,15.408,15.521,2100000.0
2007-11-09 02:50:00,15.393,15.573,15.387,15.46,2100000.0
2007-11-09 02:55:00,15.56,15.573,15.434,15.455,1200000.0
2007-11-09 03:00:00,15.515,15.58,15.439,15.531,450000.0
2007-11-09 03:05:00,15.484,15.622,15.434,15.494,1200000.0
2007-11-09 03:10:00,15.575,15.598,15.427,15.571,1750000.0
2007-11-09 03:15:00,15.533,15.57,15.415,15.569,1050000.0
2007-11-09 03:20:00,15.54,15.59,15.44,15.533,950000.0
2007-11-09 03:25:00,15.405,15.544,15.405,15.475,700000.0
2007-11-09 03:30:00,15.479,15.524,15.372,15.524,600000.0
2007-11-09 03:35:00,15.489,15.524,15.354,15.486,1150000.0
2007-11-09 03:40:00,15.486,15.542,15.411,15.464,700000.0
2007-11-09 03:45:00,15.411,15.542,15.386,15.499,1250000.0
2007-11-09 03:50:00,15.487,15.532,15.353,15.524,1950000.0
2007-11-09 03:55:00,15.411,15.523,15.35,15.487,1650000.0
2007-11-09 04:00:00,15.425,15.512,15.331,15.402,1350000.0
2007-11-09 04:05:00,15.539,15.565,15.4,15.565,1350000.0
2007-11-09 04:10:00,15.457,15.515,15.386,15.49,1300000.0
2007-11-09 04:15:00,15.482,15.484,15.344,15.36,1050000.0
2007-11-09 04:20:00,15.388,15.466,15.323,15.333,1900000.0
2007-11-09 04:25:00,15.337,15.472,15.305,15.44,1750000.0
2007-11-09 04:30:00,15.416,15.462,15.306,15.346,1700000.0
2007-11-09 04:35:00,15.431,15.472,15.297,15.407,2100000.0
2007-11-09 04:40:00,15.315,15.423,15.276,15.401,700000.0
2007-11-09 04:45:00,15.395,15.433,15.293,15.293,900000.0
2007-11-09 04:50:00,15.415,15.461,15.334,15.349,400000.0
2007-11-09 04:55:00,15.348,15.451,15.348,15.436,600000.0
2007-11-09 05:00:00,15.306,15.473,15.29,15.428,1900000.0
2007-11-09 05:05:00,15.383,15.462,15.37,15.371,550000.0
2007-11-09 05:10:00,15.325,15.445,15.325,15.439,550000.0
2007-11-09 05:15:00,15.349,15.504,15.323,15.426,1100000.0
2007-11-09 05:20:00,15.432,15.504,15.363,15.39,1400000.0
2007-11-09 05:25:00,15.493,15.504,15.382,15.405,750000.0
2007-11-09 05:30:00,15.359,15.5,15.315,15.466,1500000.0
2007-11-09 05:35:00,15.37,15.511,15.37,15.399,1100000.0
2007-11-09 05:40:00,15.374,15.46,15.34,15.389,650000.0
2007-11-09 05:45:00,15.415,15.485,15.368,15.418,900000.0
2007-11-09 05:50:00,15.482,15.495,15.336,15.336,1250000.0
2007-11-09 05:55:00,15.376,15.432,15.259,15.351,1750000.0
2007-11-09 06:00:00,15.314,15.486,15.269,15.38,2150000.0
2007-11-09 06:05:00,15.43,15.43,15.256,15.385,2200000.0
2007-11-09 06:10:00,15.354,15.434,15.302,15.432,550000.0
2007-11-09 06:15:00,15.346,15.442,15.287,15.342,750000.0
2007-11-09 06:20:00,15.338,15.435,15.294,15.329,1400000.0
2007-11-09 06:25:00,15.35,15.442,15.298,15.352,1350000.0
2007-11-09 06:30:00,15.416,15.472,15.258,15.4,3100000.0
2007-11-09 06:35:00,15.413,15.437,15.232,15.407,1150000.0
2007-11-09 06:40:00,15.252,15.431,15.252,15.372,2300000.0
2007-11-09 06:45:00,15.342,15.423,15.281,15.394,1200000.0
2007-11-09 06:50:00,15.246,15.419,15.24,15.287,950000.0
2007-11-09 06:55:00,15.403,15.418,15.28,15.393,850000.0
2007-11-09 07:00:00,15.423,15.433,15.289,15.415,1650000.0
2007-11-09 07:05:00,15.415,15.421,15.265,15.305,1250000.0
2007-11-09 07:10:00,15.352,15.411,15.263,15.34,1400000.0
2007-11-09 07:15:00,15.337,15.442,15.229,15.406,1400000.0
2007-11-09 07:20:00,15.283,15.433,15.239,15.278,1800000.0
2007-11-09 07:25:00,15.282,15.379,15.231,15.257,1800000.0
2007-11-09 07:30:00,15.286,15.383,15.23,15.367,1600000.0
2007-11-09 07:35:00,15.278,15.418,15.225,15.418,2050000.0
2007-11-09 07:40:00,15.398,15.49,15.289,15.446,2200000.0
2007-11-09 07:45:00,15.386,15.49,15.31,15.431,2100000.0
2007-11-09 07:50:00,15.408,15.475,15.305,15.414,2350000.0
2007-11-09 07:55:00,15.426,15.449,15.29,15.403,2200000.0
2007-11-09 08:00:00,15.421,15.451,15.292,15.45,2150000.0
2007-11-09 08:05:00,15.39,15.448,15.287,15.345,2000000.0
2007-11-09 08:10:00,15.403,15.463,15.266,15.291,2050000.0
2007-11-09 08:15:00,15.371,15.425,15.255,15.291,2300000.0
2007-11-09 08:20:00,15.352,15.457,15.281,15.374,2100000.0
2007-11-09 08:25:00,15.38,15.478,15.25,15.392,2400000.0
2007-11-09 08:30:00,15.243,15.489,15.216,15.416,1800000.0
2007-11-09 08:35:00,15.334,15.475,15.26,15.299,2150000.0
2007-11-09 08:40:00,15.345,15.432,15.257,15.303,1750000.0
2007-11-09 08:45:00,15.278,15.343,15.278,15.319,450000.0
2007-11-09 08:50:00,15.32,15.416,15.268,15.396,1750000.0
2007-11-09 08:55:00,15.343,15.428,15.251,15.381,2300000.0
2007-11-09 09:00:00,15.358,15.445,15.287,15.339,1500000.0
2007-11-09 09:05:00,15.49,15.49,15.344,15.42,750000.0
2007-11-09 09:10:00,15.419,15.504,15.3,15.456,1900000.0
2007-11-09 09:15:00,15.417,15.441,15.303,15.358,2200000.0
2007-11-09 09:20:00,15.435,15.527,15.305,15.456,2300000.0
2007-11-09 09:25:00,15.42,15.498,15.268,15.458,1900000.0
2007-11-09 09:30:00,15.426,15.472,15.303,15.398,1700000.0
2007-11-09 09:35:00,15.434,15.549,15.346,15.419,2000000.0
2007-11-09 09:40:00,15.4,15.589,15.354,15.429,2250000.0
2007-11-09 09:45:00,15.487,15.553,15.403,15.403,1750000.0
2007-11-09 09:50:00,15.464,15.563,15.389,15.425,1850000.0
2007-11-09 09:55:00,15.472,15.611,15.369,15.608,2200000.0
2007-11-09 10:00:00,15.551,15.571,15.373,15.376,2350000.0
2007-11-09 10:05:00,15.455,15.577,15.383,15.503,2400000.0
2007-11-09 10:10:00,15.45,15.594,15.379,15.566,2100000.0
2007-11-09 10:15:00,15.55,15.55,15.351,15.508,2150000.0
2007-11-09 10:20:00,15.419,15.519,15.349,15.472,2250000.0
2007-11-09 10:25:00,15.502,15.522,15.354,15.479,2400000.0
2007-11-09 10:30:00,15.468,15.505,15.333,15.458,2100000.0
2007-11-09 10:35:00,15.395,15.559,15.357,15.396,2200000.0
2007-11-09 10:40:00,15.439,15.58,15.35,15.385,1650000.0
2007-11-09 10:45:00,15.534,15.55,15.37,15.529,2050000.0
2007-11-09 10:50:00,15.484,15.535,15.398,15.469,2200000.0
2007-11-09 10:55:00,15.53,15.533,15.355,15.362,2400000.0
2007-11-09 11:00:00,15.474,15.567,15.384,15.52,2400000.0
2007-11-09 11:05:00,15.542,15.574,15.383,15.494,2350000.0
2007-11-09 11:10:00,15.401,15.545,15.385,15.514,2000000.0
2007-11-09 11:15:00,15.436,15.558,15.421,15.422,1100000.0
2007-11-09 11:20:00,15.53,15.585,15.353,15.501,2300000.0
2007-11-09 11:25:00,15.405,15.552,15.357,15.472,2150000.0
2007-11-09 11:30:00,15.475,15.585,15.416,15.507,2300000.0
2007-11-09 11:35:00,15.53,15.574,15.434,15.48,2150000.0
2007-11-09 11:40:00,15.485,15.619,15.438,15.537,2200000.0
2007-11-09 11:45:00,15.569,15.599,15.439,15.504,2050000.0
2007-11-09 11:50:00,15.528,15.598,15.427,15.5,2150000.0
2007-11-09 11:55:00,15.497,15.593,15.425,15.488,1950000.0
2007-11-09 12:00:00,15.531,15.566,15.402,15.536,2600000.0
2007-11-09 12:05:00,15.511,15.555,15.414,15.448,1850000.0
2007-11-09 12:10:00,15.491,15.555,15.34,15.501,2150000.0
2007-11-09 12:15:00,15.429,15.531,15.371,15.407,2100000.0
2007-11-09 12:20:00,15.438,15.591,15.356,15.537,2350000.0
2007-11-09 12:25:00,15.543,15.572,15.421,15.549,2550000.0
2007-11-09 12:30:00,15.536,15.595,15.453,15.504,1950000.0
2007-11-09 12:35:00,15.619,15.635,15.444,15.481,2450000.0
2007-11-09 12:40:00,15.532,15.599,15.406,15.448,2350000.0
2007-11-09 12:45:00,15.551,15.588,15.424,15.446,2200000.0
2007-11-09 12:50:00,15.419,15.547,15.318,15.399,2200000.0
2007-11-09 12:55:00,15.35,15.547,15.319,15.433,1950000.0
2007-11-09 13:00:00,15.522,15.548,15.368,15.486,1850000.0
2007-11-09 13:05:00,15.377,15.529,15.347,15.442,2200000.0
2007-11-09 13:10:00,15.461,15.552,15.335,15.463,2250000.0
2007-11-09 13:15:00,15.386,15.464,15.288,15.402,2000000.0
2007-11-09 13:20:00,15.337,15.438,15.257,15.424,2050000.0
2007-11-09 13:25:00,15.4,15.465,15.294,15.416,2100000.0
2007-11-09 13:30:00,15.334,15.449,15.259,15.298,2350000.0
2007-11-09 13:35:00,15.345,15.401,15.222,15.339,2150000.0
2007-11-09 13:40:00,15.319,15.374,15.174,15.22,2050000.0
2007-11-09 13:45:00,15.199,15.268,15.092,15.234,2050000.0
2007-11-09 13:50:00,15.162,15.259,15.099,15.259,2250000.0
2007-11-09 13:55:00,15.196,15.229,15.083,15.213,1950000.0
2007-11-09 14:00:00,15.17,15.176,14.976,15.134,1750000.0
2007-11-09 14:05:00,15.132,15.176,15.002,15.051,2250000.0
2007-11-09 14:10:00,15.025,15.132,14.936,15.006,1900000.0
2007-11-09 14:15:00,14.906,15.14,14.906,15.14,2200000.0
2007-11-09 14:20:00,15.023,15.173,15.005,15.035,2100000.0
2007-11-09 14:25:00,14.997,15.185,14.997,15.055,2000000.0
2007-11-09 14:30:00,15.147,15.233,15.052,15.114,2050000.0
2007-11-09 14:35:00,15.213,15.248,15.027,15.196,2300000.0
2007-11-09 14:40:00,15.22,15.22,15.044,15.12,2250000.0
2007-11-09 14:45:00,15.135,15.181,14.945,14.945,2000000.0
2007-11-09 14:50:00,14.986,15.117,14.949,15.097,2150000.0
2007-11-09 14:55:00,15.055,15.189,14.982,15.172,2300000.0
2007-11-09 15:00:00,15.05,15.171,15.017,15.089,2250000.0
2007-11-09 15:05:00,15.021,15.183,15.007,15.023,2100000.0
2007-11-09 15:10:00,15.088,15.155,14.956,14.987,2100000.0
2007-11-09 15:15:00,15.006,15.131,14.918,14.918,2150000.0
2007-11-09 15:20:00,14.964,15.114,14.934,15.1,2200000.0
2007-11-09 15:25:00,15.127,15.186,14.992,15.102,2250000.0
2007-11-09 15:30:00,15.138,15.188,15.035,15.17,2350000.0
2007-11-09 15:35:00,15.141,15.202,14.964,15.167,2300000.0
2007-11-09 15:40:00,15.091,15.218,15.052,15.156,2050000.0
2007-11-09 15:45:00,15.102,15.176,15.025,15.152,1950000.0
2007-11-09 15:50:00,15.174,15.196,15.039,15.14,2350000.0
2007-11-09 15:55:00,15.058,15.242,15.052,15.091,2250000.0
2007-11-09 16:00:00,15.205,15.362,15.049,15.284,2500000.0
2007-11-09 16:05:00,15.308,15.376,15.216,15.348,2150000.0
2007-11-09 16:10:00,15.299,15.368,15.192,15.283,2100000.0
2007-11-09 16:15:00,15.266,15.423,15.246,15.408,2200000.0
2007-11-09 16:20:00,15.383,15.419,15.258,15.271,2150000.0
2007-11-09 16:25:00,15.346,15.418,15.241,15.301,2600000.0
2007-11-09 16:30:00,15.301,15.422,15.183,15.232,2400000.0
2007-11-09 16:35:00,15.255,15.403,15.134,15.312,2150000.0
2007-11-09 16:40:00,15.241,15.338,15.15,15.26,2150000.0
2007-11-09 16:45:00,15.202,15.37,15.142,15.25,2450000.0
2007-11-09 16:50:00,15.336,15.391,15.173,15.265,2250000.0
2007-11-09 16:55:00,15.324,15.367,15.19,15.25,2300000.0
2007-11-09 17:00:00,15.339,15.358,15.22,15.289,1950000.0
2007-11-09 17:05:00,15.357,15.44,15.207,15.334,2100000.0
2007-11-09 17:10:00,15.472,15.485,15.303,15.42,2500000.0
2007-11-09 17:15:00,15.335,15.533,15.322,15.427,2100000.0
2007-11-09 17:20:00,15.464,15.527,15.339,15.455,2100000.0
2007-11-09 17:25:00,15.505,15.544,15.357,15.519,2650000.0
2007-11-09 17:30:00,15.387,15.523,15.362,15.475,2250000.0
2007-11-09 17:35:00,15.448,15.558,15.361,15.402,2050000.0
2007-11-09 17:40:00,15.401,15.558,15.375,15.442,2350000.0
2007-11-09 17:45:00,15.394,15.477,15.331,15.34,2350000.0
2007-11-09 17:50:00,15.394,15.49,15.286,15.425,2200000.0
2007-11-09 17:55:00,15.37,15.446,15.301,15.439,2200000.0
2007-11-09 18:00:00,15.438,15.525,15.329,15.36,2200000.0
2007-11-09 18:05:00,15.473,15.522,15.266,15.325,2700000.0
2007-11-09 18:10:00,15.37,15.479,15.289,15.423,2200000.0
2007-11-09 18:15:00,15.42,15.441,15.279,15.334,2200000.0
2007-11-09 18:20:00,15.317,15.471,15.264,15.348,2250000.0
2007-11-09 18:25:00,15.375,15.456,15.308,15.348,1950000.0
2007-11-09 18:30:00,15.395,15.448,15.274,15.386,3400000.0
2007-11-09 18:35:00,15.364,15.443,15.201,15.32,2000000.0
2007-11-09 18:40:00,15.254,15.417,15.229,15.379,2100000.0
2007-11-09 18:45:00,15.41,15.489,15.286,15.407,2150000.0
2007-11-09 18:50:00,15.408,15.441,15.253,15.395,2350000.0
2007-11-09 18:55:00,15.299,15.478,15.299,15.405,2000000.0
2007-11-09 19:00:00,15.397,15.469,15.283,15.428,1950000.0
2007-11-09 19:05:00,15.374,15.491,15.312,15.373,1750000.0
2007-11-09 19:10:00,15.455,15.521,15.35,15.488,2350000.0
2007-11-09 19:15:00,15.462,15.542,15.367,15.542,1750000.0
2007-11-09 19:20:00,15.526,15.562,15.398,15.517,2000000.0
2007-11-09 19:25:00,15.507,15.521,15.365,15.426,2150000.0
2007-11-09 19:30:00,15.398,15.542,15.342,15.422,2100000.0
2007-11-09 19:35:00,15.442,15.519,15.317,15.395,2150000.0
2007-11-09 19:40:00,15.395,15.518,15.367,15.47,2250000.0
2007-11-09 19:45:00,15.456,15.502,15.323,15.425,2100000.0
2007-11-09 19:50:00,15.505,15.505,15.33,15.444,2550000.0
2007-11-09 19:55:00,15.339,15.53,15.328,15.376,2200000.0
2007-11-09 20:00:00,15.42,15.523,15.325,15.388,2000000.0
2007-11-09 20:05:00,15.395,15.491,15.31,15.47,2200000.0
2007-11-09 20:10:00,15.373,15.492,15.303,15.401,1750000.0
2007-11-09 20:15:00,15.496,15.512,15.364,15.403,2250000.0
2007-11-09 20:20:00,15.459,15.488,15.324,15.469,1850000.0
2007-11-09 20:25:00,15.447,15.51,15.298,15.4,2200000.0
2007-11-09 20:30:00,15.479,15.479,15.328,15.407,1950000.0
2007-11-09 20:35:00,15.433,15.525,15.317,15.427,1800000.0
2007-11-09 20:40:00,15.359,15.481,15.31,15.426,1600000.0
2007-11-09 20:45:00,15.449,15.498,15.299,15.313,2050000.0
2007-11-09 20:50:00,15.43,15.501,15.298,15.473,2250000.0
2007-11-09 20:55:00,15.469,15.506,15.308,15.357,2050000.0
2007-11-09 21:00:00,15.412,15.47,15.304,15.42,1850000.0
2007-11-09 21:05:00,15.418,15.46,15.287,15.297,1600000.0
2007-11-09 21:10:00,15.33,15.448,15.309,15.334,1850000.0
2007-11-09 21:15:00,15.446,15.49,15.308,15.37,1550000.0
2007-11-09 21:20:00,15.454,15.507,15.325,15.362,2450000.0
2007-11-09 21:25:00,15.454,15.499,15.299,15.38,2050000.0
2007-11-09 21:30:00,15.422,15.472,15.274,15.453,1600000.0
2007-11-09 21:35:00,15.449,15.46,15.303,15.303,1000000.0
2007-11-09 21:40:00,15.44,15.481,15.301,15.365,1200000.0
2007-11-09 21:45:00,15.48,15.48,15.303,15.409,1700000.0
2007-11-09 21:50:00,15.38,15.459,15.303,15.364,1950000.0
2007-11-09 21:55:00,15.413,15.521,15.344,15.483,1550000.0
2007-11-09 22:00:00,15.459,15.496,15.333,15.435,1100000.0
2007-11-09 22:05:00,15.366,15.482,15.366,15.482,200000.0
2007-11-09 22:10:00,15.41,15.423,15.347,15.353,500000.0
2007-11-09 22:15:00,15.368,15.482,15.31,15.428,1250000.0
2007-11-09 22:20:00,15.367,15.467,15.338,15.418,1400000.0
2007-11-09 22:25:00,15.339,15.454,15.339,15.454,750000.0
2007-11-09 22:30:00,15.437,15.469,15.33,15.469,250000.0
2007-11-09 22:35:00,15.45,15.45,15.277,15.309,1550000.0
2007-11-09 22:40:00,15.284,15.468,15.24,15.342,1800000.0
2007-11-09 22:45:00,15.321,15.464,15.298,15.395,1150000.0
2007-11-09 22:50:00,15.286,15.419,15.286,15.388,700000.0
2007-11-09 22:55:00,15.296,15.422,15.279,15.342,1350000.0
2007-11-09 23:00:00,15.409,15.435,15.301,15.315,1150000.0
2007-11-09 23:05:00,15.33,15.449,15.298,15.37,1150000.0
2007-11-09 23:10:00,15.407,15.438,15.29,15.378,1300000.0
2007-11-09 23:15:00,15.263,15.432,15.263,15.391,900000.0
2007-11-09 23:20:00,15.356,15.375,15.271,15.357,450000.0
2007-11-09 23:25:00,15.345,15.39,15.273,15.37,700000.0
2007-11-09 23:30:00,15.346,15.366,15.346,15.366,150000.0
2007-11-09 23:35:00,15.406,15.432,15.258,15.302,1000000.0
2007-11-09 23:40:00,15.339,15.412,15.272,15.412,1050000.0
2007-11-09 23:45:00,15.301,15.344,15.279,15.344,250000.0
2007-11-09 23:50:00,15.334,15.442,15.302,15.442,550000.0
2007-11-09 23:55:00,15.399,15.432,15.292,15.432,250000.0
2007-11-12 00:00:00,15.318,15.399,15.284,15.311,550000.0
2007-11-12 00:10:00,15.394,15.394,15.251,15.251,600000.0
2007-11-12 00:20:00,15.308,15.396,15.245,15.329,850000.0
2007-11-12 00:30:00,15.282,15.392,15.282,15.29,550000.0
2007-11-12 00:35:00,15.327,15.347,15.267,15.342,550000.0
2007-11-12 00:40:00,15.296,15.389,15.244,15.308,700000.0
2007-11-12 00:50:00,15.349,15.392,15.251,15.317,700000.0
2007-11-12 00:55:00,15.33,15.393,15.304,15.393,550000.0
2007-11-12 01:00:00,15.366,15.392,15.221,15.302,2500000.0
2007-11-12 01:05:00,15.301,15.347,15.135,15.289,2050000.0
2007-11-12 01:10:00,15.343,15.364,15.177,15.329,2450000.0
2007-11-12 01:15:00,15.223,15.391,15.223,15.345,1900000.0
2007-11-12 01:20:00,15.193,15.42,15.193,15.323,2150000.0
2007-11-12 01:25:00,15.341,15.405,15.222,15.269,1850000.0
2007-11-12 01:30:00,15.368,15.393,15.208,15.258,1600000.0
2007-11-12 01:35:00,15.369,15.379,15.248,15.318,1850000.0
2007-11-12 01:40:00,15.254,15.393,15.237,15.355,1700000.0
2007-11-12 01:45:00,15.283,15.394,15.237,15.336,1450000.0
2007-11-12 01:50:00,15.354,15.364,15.254,15.33,950000.0
2007-11-12 01:55:00,15.324,15.363,15.231,15.349,1500000.0
2007-11-12 02:00:00,15.346,15.369,15.227,15.325,900000.0
2007-11-12 02:05:00,15.375,15.395,15.248,15.364,1550000.0
2007-11-12 02:10:00,15.314,15.367,15.19,15.262,1450000.0
2007-11-12 02:15:00,15.338,15.375,15.196,15.223,2300000.0
2007-11-12 02:20:00,15.269,15.334,15.174,15.334,1700000.0
2007-11-12 02:25:00,15.252,15.313,15.198,15.272,1200000.0
2007-11-12 02:30:00,15.162,15.307,15.098,15.221,1750000.0
2007-11-12 02:35:00,15.202,15.293,15.113,15.123,1900000.0
2007-11-12 02:40:00,15.227,15.261,15.097,15.253,1750000.0
2007-11-12 02:45:00,15.238,15.289,15.075,15.236,2450000.0
2007-11-12 02:50:00,15.169,15.265,15.128,15.221,2050000.0
2007-11-12 02:55:00,15.202,15.282,15.044,15.17,2400000.0
2007-11-12 03:00:00,15.215,15.223,15.073,15.135,1950000.0
2007-11-12 03:05:00,15.084,15.197,15.037,15.148,2100000.0
2007-11-12 03:10:00,15.031,15.195,15.031,15.116,1250000.0
2007-11-12 03:15:00,15.22,15.22,15.003,15.074,1750000.0
2007-11-12 03:20:00,15.169,15.214,15.075,15.17,1700000.0
2007-11-12 03:25:00,15.218,15.242,15.043,15.129,1750000.0
2007-11-12 03:30:00,15.138,15.248,15.101,15.186,1100000.0
2007-11-12 03:35:00,15.165,15.226,15.095,15.148,1250000.0
2007-11-12 03:40:00,15.171,15.244,15.114,15.213,1000000.0
2007-11-12 03:45:00,15.11,15.265,15.046,15.203,1600000.0
2007-11-12 03:50:00,15.161,15.182,15.067,15.093,900000.0
2007-11-12 03:55:00,15.149,15.172,15.043,15.071,950000.0
2007-11-12 04:00:00,15.113,15.201,15.106,15.13,1050000.0
2007-11-12 04:05:00,15.201,15.201,15.063,15.081,800000.0
2007-11-12 04:10:00,15.122,15.181,15.049,15.102,700000.0
2007-11-12 04:15:00,15.142,15.182,15.012,15.092,1500000.0
2007-11-12 04:20:00,15.092,15.175,15.02,15.156,1050000.0
2007-11-12 04:25:00,15.057,15.171,15.057,15.171,600000.0
2007-11-12 04:30:00,15.14,15.14,15.011,15.09,650000.0
2007-11-12 04:35:00,15.143,15.149,15.034,15.122,450000.0
2007-11-12 04:40:00,15.139,15.211,15.031,15.104,1000000.0
2007-11-12 04:45:00,15.163,15.204,15.048,15.189,1400000.0
2007-11-12 04:50:00,15.167,15.211,15.07,15.141,1300000.0
2007-11-12 04:55:00,15.09,15.197,15.063,15.182,850000.0
2007-11-12 05:00:00,15.089,15.191,15.046,15.056,1250000.0
2007-11-12 05:05:00,15.156,15.167,15.074,15.074,450000.0
2007-11-12 05:10:00,15.159,15.159,15.053,15.125,450000.0
2007-11-12 05:15:00,15.104,15.197,15.019,15.048,1750000.0
2007-11-12 05:20:00,15.099,15.242,15.0,15.155,1650000.0
2007-11-12 05:25:00,15.169,15.209,15.028,15.151,550000.0
2007-11-12 05:30:00,15.149,15.153,15.036,15.036,650000.0
2007-11-12 05:35:00,15.141,15.169,15.003,15.141,1300000.0
2007-11-12 05:40:00,15.024,15.147,14.99,15.048,1700000.0
2007-11-12 05:45:00,15.076,15.11,14.977,15.061,1300000.0
2007-11-12 05:50:00,15.074,15.127,14.948,15.065,1400000.0
2007-11-12 05:55:00,15.102,15.136,14.998,15.126,1700000.0
2007-11-12 06:00:00,15.072,15.116,14.972,15.042,1300000.0
2007-11-12 06:05:00,15.061,15.125,14.942,15.029,2200000.0
2007-11-12 06:10:00,15.075,15.116,14.973,15.116,2000000.0
2007-11-12 06:15:00,14.985,15.11,14.932,15.11,1350000.0
2007-11-12 06:20:00,14.985,15.104,14.985,15.0,600000.0
2007-11-12 06:25:00,15.069,15.116,14.965,15.057,1500000.0
2007-11-12 06:30:00,14.992,15.103,14.919,15.103,2050000.0
2007-11-12 06:35:00,14.988,15.096,14.952,14.952,1800000.0
2007-11-12 06:40:00,14.976,15.089,14.93,15.03,1400000.0
2007-11-12 06:45:00,14.979,15.104,14.965,14.982,1850000.0
2007-11-12 06:50:00,14.935,15.104,14.91,15.041,1600000.0
2007-11-12 06:55:00,15.055,15.094,14.935,15.037,1250000.0
2007-11-12 07:00:00,14.989,15.104,14.974,15.03,1800000.0
2007-11-12 07:05:00,15.042,15.113,14.944,15.055,1900000.0
2007-11-12 07:10:00,14.987,15.136,14.93,15.096,2050000.0
2007-11-12 07:15:00,15.051,15.14,14.944,15.004,2100000.0
2007-11-12 07:20:00,15.084,15.121,14.957,15.008,1500000.0
2007-11-12 07:25:00,14.967,15.086,14.89,15.03,1950000.0
2007-11-12 07:30:00,14.984,15.079,14.925,14.991,1950000.0
2007-11-12 07:35:00,15.021,15.063,14.887,15.009,1750000.0
2007-11-12 07:40:00,14.965,15.084,14.891,15.083,2250000.0
2007-11-12 07:45:00,15.009,15.101,14.945,14.989,1750000.0
2007-11-12 07:50:00,15.065,15.094,14.922,14.95,2200000.0
2007-11-12 07:55:00,14.948,15.106,14.92,15.042,2000000.0
2007-11-12 08:00:00,14.951,15.09,14.887,14.998,2150000.0
2007-11-12 08:05:00,15.071,15.085,14.931,15.073,2250000.0
2007-11-12 08:10:00,15.002,15.065,14.928,15.03,1600000.0
2007-11-12 08:15:00,15.028,15.128,14.946,14.998,2250000.0
2007-11-12 08:20:00,15.016,15.151,14.962,15.131,2150000.0
2007-11-12 08:25:00,15.099,15.141,14.937,14.974,2100000.0
2007-11-12 08:30:00,15.025,15.138,14.957,15.127,2000000.0
2007-11-12 08:35:00,15.116,15.137,15.007,15.129,2000000.0
2007-11-12 08:40:00,15.178,15.181,15.017,15.115,1750000.0
2007-11-12 08:45:00,15.144,15.222,15.039,15.113,2350000.0
2007-11-12 08:50:00,15.068,15.18,14.993,15.01,1750000.0
2007-11-12 08:55:00,15.099,15.124,14.952,15.011,1950000.0
2007-11-12 09:00:00,15.07,15.129,14.962,14.979,2000000.0
2007-11-12 09:05:00,15.039,15.155,14.933,15.103,2350000.0
2007-11-12 09:10:00,15.084,15.118,14.942,15.04,1850000.0
2007-11-12 09:15:00,15.113,15.14,14.934,14.986,2100000.0
2007-11-12 09:20:00,15.069,15.142,14.977,15.065,2000000.0
2007-11-12 09:25:00,15.093,15.137,14.967,15.083,3400000.0
2007-11-12 09:30:00,15.019,15.13,14.992,15.028,1700000.0
2007-11-12 09:35:00,15.022,15.149,14.97,15.019,2250000.0
2007-11-12 09:40:00,15.08,15.2,15.024,15.152,2200000.0
2007-11-12 09:45:00,15.134,15.161,14.98,15.089,2200000.0
2007-11-12 09:50:00,15.078,15.233,14.989,15.122,2700000.0
2007-11-12 09:55:00,15.043,15.185,14.944,15.081,2200000.0
2007-11-12 10:00:00,15.112,15.13,14.967,15.003,2200000.0
2007-11-12 10:05:00,15.039,15.114,14.928,15.049,2200000.0
2007-11-12 10:10:00,14.991,15.129,14.923,15.04,2350000.0
2007-11-12 10:15:00,15.059,15.138,14.965,14.979,2300000.0
2007-11-12 10:20:00,15.008,15.153,14.957,15.096,1800000.0
2007-11-12 10:25:00,15.095,15.139,14.932,14.955,2250000.0
2007-11-12 10:30:00,15.084,15.175,14.937,15.142,2650000.0
2007-11-12 10:35:00,15.118,15.169,14.972,15.047,2100000.0
2007-11-12 10:40:00,15.052,15.123,14.973,15.015,2100000.0
2007-11-12 10:45:00,15.103,15.119,14.983,15.108,2500000.0
2007-11-12 10:50:00,14.993,15.151,14.952,15.112,2100000.0
2007-11-12 10:55:00,15.035,15.124,14.943,15.124,1950000.0
2007-11-12 11:00:00,15.038,15.128,14.906,15.075,2300000.0
2007-11-12 11:05:00,15.02,15.107,14.908,15.098,2250000.0
2007-11-12 11:10:00,14.957,15.111,14.957,15.02,2450000.0
2007-11-12 11:15:00,15.082,15.133,14.932,14.995,2000000.0
2007-11-12 11:20:00,15.052,15.117,14.94,15.044,2150000.0
2007-11-12 11:25:00,15.031,15.135,14.983,15.016,2400000.0
2007-11-12 11:30:00,15.009,15.15,14.961,15.081,2600000.0
2007-11-12 11:35:00,15.003,15.112,14.972,15.108,2150000.0
2007-11-12 11:40:00,15.096,15.137,14.97,14.994,2200000.0
2007-11-12 11:45:00,15.021,15.093,14.951,15.037,2100000.0
2007-11-12 11:50:00,15.096,15.125,14.952,15.097,2150000.0
2007-11-12 11:55:00,15.056,15.164,14.93,15.111,2500000.0
2007-11-12 12:00:00,15.071,15.161,14.999,15.013,2250000.0
2007-11-12 12:05:00,15.079,15.135,14.974,15.116,2350000.0
2007-11-12 12:10:00,15.133,15.16,14.991,15.067,1950000.0
2007-11-12 12:15:00,15.121,15.144,14.94,15.016,2050000.0
2007-11-12 12:20:00,15.122,15.138,14.968,15.075,2300000.0
2007-11-12 12:25:00,15.091,15.145,14.919,15.06,2150000.0
2007-11-12 12:30:00,15.036,15.122,14.937,15.091,2250000.0
2007-11-12 12:35:00,15.094,15.114,14.981,15.023,2200000.0
2007-11-12 12:40:00,14.965,15.131,14.946,14.998,2150000.0
2007-11-12 12:45:00,15.006,15.114,14.96,15.012,2100000.0
2007-11-12 12:50:00,15.013,15.129,14.962,14.975,2100000.0
2007-11-12 12:55:00,15.026,15.162,14.967,15.025,2250000.0
2007-11-12 13:00:00,15.124,15.124,14.97,15.066,2200000.0
2007-11-12 13:05:00,15.128,15.128,14.983,15.018,2150000.0
2007-11-12 13:10:00,14.991,15.162,14.967,15.045,2000000.0
2007-11-12 13:15:00,15.045,15.134,14.935,15.076,2250000.0
2007-11-12 13:20:00,15.064,15.107,14.925,15.048,2300000.0
2007-11-12 13:25:00,14.949,15.101,14.93,15.066,2050000.0
2007-11-12 13:30:00,14.971,15.097,14.934,14.961,2000000.0
2007-11-12 13:35:00,14.987,15.085,14.934,14.985,2100000.0
2007-11-12 13:40:00,15.063,15.115,14.907,14.94,2200000.0
2007-11-12 13:45:00,14.996,15.115,14.968,15.0,1900000.0
2007-11-12 13:50:00,15.015,15.128,14.975,15.113,2250000.0
2007-11-12 13:55:00,15.123,15.132,14.94,15.07,1750000.0
2007-11-12 14:00:00,15.124,15.124,14.977,15.062,1950000.0
2007-11-12 14:05:00,15.089,15.117,14.967,15.033,2250000.0
2007-11-12 14:10:00,15.061,15.121,14.928,14.973,2050000.0
2007-11-12 14:15:00,14.999,15.104,14.941,15.041,2050000.0
2007-11-12 14:20:00,15.034,15.098,14.942,14.997,2150000.0
2007-11-12 14:25:00,14.931,15.072,14.854,14.909,2350000.0
2007-11-12 14:30:00,14.985,15.041,14.866,14.983,2100000.0
2007-11-12 14:35:00,14.98,15.009,14.85,14.896,2050000.0
2007-11-12 14:40:00,14.978,15.007,14.816,14.931,2000000.0
2007-11-12 14:45:00,14.999,15.047,14.854,14.983,2250000.0
2007-11-12 14:50:00,14.956,15.103,14.892,14.951,2200000.0
2007-11-12 14:55:00,15.029,15.067,14.894,15.046,1850000.0
2007-11-12 15:00:00,14.929,15.049,14.887,14.887,1950000.0
2007-11-12 15:05:00,14.98,15.054,14.884,14.902,2200000.0
2007-11-12 15:10:00,14.936,15.049,14.867,14.997,2200000.0
2007-11-12 15:15:00,14.923,15.016,14.852,14.933,2050000.0
2007-11-12 15:20:00,14.84,14.963,14.769,14.962,2450000.0
2007-11-12 15:25:00,14.853,14.951,14.803,14.912,1950000.0
2007-11-12 15:30:00,14.934,14.963,14.782,14.953,2550000.0
2007-11-12 15:35:00,14.973,14.987,14.769,14.842,2350000.0
2007-11-12 15:40:00,14.791,14.921,14.746,14.801,2100000.0
2007-11-12 15:45:00,14.883,14.89,14.711,14.846,2150000.0
2007-11-12 15:50:00,14.799,14.875,14.727,14.821,1850000.0
2007-11-12 15:55:00,14.824,14.864,14.693,14.812,2600000.0
2007-11-12 16:00:00,14.775,14.898,14.707,14.757,1950000.0
2007-11-12 16:05:00,14.728,14.853,14.682,14.759,2150000.0
2007-11-12 16:10:00,14.756,14.846,14.666,14.785,2050000.0
2007-11-12 16:15:00,14.787,14.828,14.691,14.743,2200000.0
2007-11-12 16:20:00,14.726,14.835,14.634,14.718,2150000.0
2007-11-12 16:25:00,14.684,14.684,14.505,14.621,2300000.0
2007-11-12 16:30:00,14.63,14.718,14.527,14.562,2150000.0
2007-11-12 16:35:00,14.672,14.718,14.502,14.683,2300000.0
2007-11-12 16:40:00,14.717,14.763,14.589,14.648,2000000.0
2007-11-12 16:45:00,14.75,14.806,14.608,14.644,2000000.0
2007-11-12 16:50:00,14.75,14.799,14.596,14.751,2350000.0
2007-11-12 16:55:00,14.739,14.82,14.619,14.707,2400000.0
2007-11-12 17:00:00,14.626,14.797,14.577,14.69,2400000.0
2007-11-12 17:05:00,14.586,14.696,14.503,14.58,2200000.0
2007-11-12 17:10:00,14.639,14.679,14.493,14.631,2050000.0
2007-11-12 17:15:00,14.54,14.689,14.515,14.596,2100000.0
2007-11-12 17:20:00,14.517,14.677,14.508,14.6,2200000.0
2007-11-12 17:25:00,14.651,14.739,14.551,14.684,2100000.0
2007-11-12 17:30:00,14.69,14.726,14.573,14.706,2400000.0
2007-11-12 17:35:00,14.652,14.729,14.526,14.625,2250000.0
2007-11-12 17:40:00,14.719,14.731,14.583,14.725,2150000.0
2007-11-12 17:45:00,14.713,14.775,14.583,14.641,2100000.0
2007-11-12 17:50:00,14.708,14.754,14.593,14.675,2400000.0
2007-11-12 17:55:00,14.61,14.749,14.595,14.731,2350000.0
2007-11-12 18:00:00,14.762,14.788,14.621,14.683,2200000.0
2007-11-12 18:05:00,14.677,14.781,14.624,14.691,1850000.0
2007-11-12 18:10:00,14.617,14.751,14.574,14.643,2100000.0
2007-11-12 18:15:00,14.6,14.704,14.53,14.571,2250000.0
2007-11-12 18:20:00,14.552,14.698,14.43,14.487,2000000.0
2007-11-12 18:25:00,14.427,14.659,14.427,14.6,1950000.0
2007-11-12 18:30:00,14.622,14.723,14.495,14.65,1900000.0
2007-11-12 18:35:00,14.686,14.708,14.483,14.681,2300000.0
2007-11-12 18:40:00,14.596,14.674,14.444,14.596,2200000.0
2007-11-12 18:45:00,14.613,14.613,14.417,14.496,1900000.0
2007-11-12 18:50:00,14.498,14.553,14.364,14.488,1950000.0
2007-11-12 18:55:00,14.487,14.57,14.406,14.473,1800000.0
2007-11-12 19:00:00,14.503,14.626,14.416,14.552,2300000.0
2007-11-12 19:05:00,14.566,14.605,14.424,14.487,2100000.0
2007-11-12 19:10:00,14.566,14.607,14.439,14.602,2250000.0
2007-11-12 19:15:00,14.516,14.631,14.449,14.556,2250000.0
2007-11-12 19:20:00,14.547,14.687,14.503,14.579,2150000.0
2007-11-12 19:25:00,14.643,14.691,14.507,14.567,1800000.0
2007-11-12 19:30:00,14.692,14.711,14.491,14.587,2400000.0
2007-11-12 19:35:00,14.62,14.651,14.486,14.571,2100000.0
2007-11-12 19:40:00,14.533,14.701,14.52,14.628,2300000.0
2007-11-12 19:45:00,14.573,14.691,14.535,14.673,2050000.0
2007-11-12 19:50:00,14.588,14.679,14.482,14.615,2000000.0
2007-11-12 19:55:00,14.647,14.667,14.507,14.656,2150000.0
2007-11-12 20:00:00,14.636,14.711,14.52,14.657,2200000.0
2007-11-12 20:05:00,14.665,14.716,14.588,14.649,2350000.0
2007-11-12 20:10:00,14.721,14.721,14.564,14.623,2100000.0
2007-11-12 20:15:00,14.735,14.782,14.601,14.701,1650000.0
2007-11-12 20:20:00,14.729,14.729,14.549,14.726,2050000.0
2007-11-12 20:25:00,14.666,14.76,14.568,14.72,1450000.0
2007-11-12 20:30:00,14.632,14.73,14.584,14.584,1800000.0
2007-11-12 20:35:00,14.604,14.709,14.521,14.521,1800000.0
2007-11-12 20:40:00,14.661,14.691,14.487,14.619,1750000.0
2007-11-12 20:45:00,14.578,14.677,14.506,14.611,1500000.0
2007-11-12 20:50:00,14.556,14.685,14.52,14.664,1950000.0
2007-11-12 20:55:00,14.519,14.672,14.49,14.646,1900000.0
2007-11-12 21:00:00,14.639,14.659,14.509,14.569,1200000.0
2007-11-12 21:05:00,14.502,14.637,14.421,14.449,2250000.0
2007-11-12 21:10:00,14.598,14.683,14.483,14.569,2100000.0
2007-11-12 21:15:00,14.593,14.636,14.454,14.496,2300000.0
2007-11-12 21:20:00,14.577,14.639,14.46,14.639,2350000.0
2007-11-12 21:25:00,14.607,14.667,14.471,14.632,3650000.0
2007-11-12 21:30:00,14.607,14.669,14.481,14.558,1400000.0
2007-11-12 21:35:00,14.627,14.664,14.469,14.584,2050000.0
2007-11-12 21:40:00,14.523,14.654,14.466,14.534,1400000.0
2007-11-12 21:45:00,14.58,14.634,14.486,14.571,650000.0
2007-11-12 21:50:00,14.583,14.609,14.441,14.558,2050000.0
2007-11-12 21:55:00,14.507,14.622,14.45,14.488,1800000.0
2007-11-12 22:00:00,14.507,14.585,14.437,14.441,1050000.0
2007-11-12 22:05:00,14.453,14.603,14.447,14.588,1200000.0
2007-11-12 22:10:00,14.502,14.6,14.45,14.535,1500000.0
2007-11-12 22:15:00,14.532,14.606,14.473,14.496,1150000.0
2007-11-12 22:20:00,14.519,14.656,14.496,14.504,950000.0
2007-11-12 22:25:00,14.532,14.649,14.489,14.514,1250000.0
2007-11-12 22:30:00,14.511,14.597,14.475,14.544,1550000.0
2007-11-12 22:35:00,14.457,14.605,14.457,14.567,800000.0
2007-11-12 22:40:00,14.543,14.6,14.428,14.456,1800000.0
2007-11-12 22:45:00,14.541,14.592,14.433,14.478,1350000.0
2007-11-12 22:50:00,14.554,14.561,14.339,14.456,2100000.0
2007-11-12 22:55:00,14.409,14.529,14.331,14.341,2200000.0
2007-11-12 23:00:00,14.349,14.544,14.349,14.358,1250000.0
2007-11-12 23:05:00,14.459,14.472,14.319,14.382,1450000.0
2007-11-12 23:10:00,14.293,14.421,14.217,14.283,1500000.0
2007-11-12 23:15:00,14.314,14.36,14.214,14.264,1800000.0
2007-11-12 23:20:00,14.317,14.365,14.216,14.343,2100000.0
2007-11-12 23:25:00,14.285,14.381,14.217,14.349,1450000.0
2007-11-12 23:30:00,14.306,14.458,14.287,14.305,1650000.0
2007-11-12 23:35:00,14.324,14.485,14.264,14.348,2150000.0
2007-11-12 23:40:00,14.321,14.509,14.232,14.366,950000.0
2007-11-12 23:45:00,14.391,14.419,14.288,14.382,1000000.0
2007-11-12 23:50:00,14.424,14.424,14.203,14.409,1800000.0
2007-11-12 23:55:00,14.315,14.416,14.257,14.33,1350000.0
2007-11-13 00:00:00,14.39,14.91,14.25,14.283,2100000.0
2007-11-13 00:05:00,14.39,14.39,14.246,14.325,1350000.0
2007-11-13 00:10:00,14.339,14.354,14.22,14.265,1350000.0
2007-11-13 00:15:00,14.326,14.372,14.232,14.305,650000.0
2007-11-13 00:20:00,14.329,14.329,14.223,14.223,800000.0
2007-11-13 00:25:00,14.337,14.337,14.202,14.204,250000.0
2007-11-13 00:30:00,14.329,14.329,14.223,14.32,500000.0
2007-11-13 00:40:00,14.364,14.364,14.287,14.287,150000.0
2007-11-13 00:45:00,14.336,14.361,14.244,14.31,450000.0
2007-11-13 00:50:00,14.329,14.329,14.223,14.295,450000.0
2007-11-13 01:00:00,14.305,14.415,14.281,14.39,1050000.0
2007-11-13 01:05:00,14.343,14.411,14.243,14.378,1650000.0
2007-11-13 01:10:00,14.358,14.461,14.225,14.404,2100000.0
2007-11-13 01:15:00,14.331,14.439,14.294,14.397,1200000.0
2007-11-13 01:20:00,14.395,14.443,14.29,14.425,1900000.0
2007-11-13 01:25:00,14.298,14.424,14.298,14.359,1600000.0
2007-11-13 01:30:00,14.384,14.449,14.33,14.448,450000.0
2007-11-13 01:35:00,14.32,14.442,14.293,14.352,1800000.0
2007-11-13 01:40:00,14.318,14.442,14.318,14.412,450000.0
2007-11-13 01:45:00,14.344,14.447,14.284,14.407,1250000.0
2007-11-13 01:50:00,14.253,14.422,14.253,14.422,400000.0
2007-11-13 01:55:00,14.347,14.489,14.224,14.344,1100000.0
2007-11-13 02:00:00,14.356,14.38,14.234,14.366,1500000.0
2007-11-13 02:05:00,14.283,14.418,14.283,14.355,1500000.0
2007-11-13 02:10:00,14.362,14.417,14.297,14.407,1050000.0
2007-11-13 02:15:00,14.374,14.436,14.258,14.403,1150000.0
2007-11-13 02:20:00,14.314,14.427,14.286,14.421,1250000.0
2007-11-13 02:25:00,14.41,14.469,14.334,14.469,1100000.0
2007-11-13 02:30:00,14.372,14.481,14.315,14.432,1400000.0
2007-11-13 02:35:00,14.458,14.458,14.299,14.299,1650000.0
2007-11-13 02:40:00,14.439,14.456,14.313,14.385,1300000.0
2007-11-13 02:45:00,14.397,14.53,14.323,14.451,1750000.0
2007-11-13 02:50:00,14.427,14.499,14.332,14.498,2350000.0
2007-11-13 02:55:00,14.375,14.567,14.375,14.532,2400000.0
2007-11-13 03:00:00,14.479,14.572,14.405,14.433,1850000.0
2007-11-13 03:05:00,14.406,14.537,14.396,14.494,2300000.0
2007-11-13 03:10:00,14.488,14.494,14.348,14.435,1100000.0
2007-11-13 03:15:00,14.478,14.527,14.367,14.519,1100000.0
2007-11-13 03:20:00,14.51,14.563,14.394,14.477,1950000.0
2007-11-13 03:25:00,14.501,14.542,14.382,14.397,950000.0
2007-11-13 03:30:00,14.397,14.533,14.379,14.501,1850000.0
2007-11-13 03:35:00,14.475,14.59,14.402,14.557,1900000.0
2007-11-13 03:40:00,14.52,14.579,14.431,14.551,1900000.0
2007-11-13 03:45:00,14.508,14.582,14.416,14.579,1050000.0
2007-11-13 03:50:00,14.531,14.602,14.445,14.55,1600000.0
2007-11-13 03:55:00,14.585,14.641,14.495,14.535,1300000.0
2007-11-13 04:00:00,14.532,14.62,14.472,14.57,1550000.0
2007-11-13 04:05:00,14.604,14.626,14.48,14.582,1450000.0
2007-11-13 04:10:00,14.531,14.648,14.476,14.54,1050000.0
2007-11-13 04:15:00,14.527,14.631,14.503,14.631,1400000.0
2007-11-13 04:20:00,14.581,14.735,14.577,14.586,1150000.0
2007-11-13 04:25:00,14.679,14.72,14.563,14.63,1200000.0
2007-11-13 04:30:00,14.659,14.681,14.52,14.617,1300000.0
2007-11-13 04:35:00,14.642,14.698,14.608,14.677,600000.0
2007-11-13 04:40:00,14.667,14.713,14.513,14.558,2050000.0
2007-11-13 04:45:00,14.619,14.713,14.516,14.576,1700000.0
2007-11-13 04:50:00,14.598,14.696,14.536,14.599,2550000.0
2007-11-13 04:55:00,14.581,14.698,14.489,14.628,1900000.0
2007-11-13 05:00:00,14.634,14.659,14.514,14.548,1200000.0
2007-11-13 05:05:00,14.622,14.649,14.506,14.607,1100000.0
2007-11-13 05:10:00,14.622,14.657,14.518,14.556,1350000.0
2007-11-13 05:15:00,14.568,14.664,14.485,14.485,2000000.0
2007-11-13 05:20:00,14.544,14.707,14.502,14.581,1000000.0
2007-11-13 05:25:00,14.606,14.671,14.527,14.633,650000.0
2007-11-13 05:30:00,14.651,14.68,14.505,14.556,1050000.0
2007-11-13 05:35:00,14.688,14.745,14.571,14.659,2050000.0
2007-11-13 05:40:00,14.602,14.746,14.557,14.608,1700000.0
2007-11-13 05:45:00,14.629,14.682,14.503,14.516,1400000.0
2007-11-13 05:50:00,14.613,14.651,14.48,14.651,650000.0
2007-11-13 05:55:00,14.639,14.649,14.534,14.631,1050000.0
2007-11-13 06:00:00,14.561,14.659,14.545,14.545,400000.0
2007-11-13 06:05:00,14.615,14.685,14.497,14.569,1600000.0
2007-11-13 06:10:00,14.619,14.646,14.503,14.646,1700000.0
2007-11-13 06:15:00,14.528,14.664,14.528,14.657,750000.0
2007-11-13 06:20:00,14.528,14.676,14.525,14.532,1050000.0
2007-11-13 06:25:00,14.587,14.662,14.515,14.595,1900000.0
2007-11-13 06:30:00,14.58,14.671,14.497,14.509,1700000.0
2007-11-13 06:35:00,14.521,14.665,14.497,14.571,850000.0
2007-11-13 06:40:00,14.526,14.655,14.497,14.621,1650000.0
2007-11-13 06:45:00,14.551,14.672,14.523,14.574,1850000.0
2007-11-13 06:50:00,14.549,14.672,14.528,14.631,1200000.0
2007-11-13 06:55:00,14.661,14.718,14.547,14.637,1450000.0
2007-11-13 07:00:00,14.566,14.732,14.547,14.63,1650000.0
2007-11-13 07:05:00,14.618,14.691,14.538,14.624,1900000.0
2007-11-13 07:10:00,14.549,14.701,14.532,14.658,2050000.0
2007-11-13 07:15:00,14.651,14.722,14.536,14.599,1850000.0
2007-11-13 07:20:00,14.65,14.678,14.505,14.612,1550000.0
2007-11-13 07:25:00,14.601,14.7,14.557,14.7,1950000.0
2007-11-13 07:30:00,14.648,14.755,14.559,14.648,1950000.0
2007-11-13 07:35:00,14.675,14.708,14.556,14.679,1950000.0
2007-11-13 07:40:00,14.637,14.74,14.561,14.72,2250000.0
2007-11-13 07:45:00,14.629,14.711,14.571,14.603,1750000.0
2007-11-13 07:50:00,14.697,14.768,14.574,14.604,2200000.0
2007-11-13 07:55:00,14.599,14.719,14.576,14.641,2000000.0
2007-11-13 08:00:00,14.589,14.81,14.569,14.64,1900000.0
2007-11-13 08:05:00,14.756,14.766,14.602,14.743,2250000.0
2007-11-13 08:10:00,14.682,14.764,14.603,14.705,2150000.0
2007-11-13 08:15:00,14.695,14.74,14.569,14.702,2250000.0
2007-11-13 08:20:00,14.63,14.766,14.599,14.749,2150000.0
2007-11-13 08:25:00,14.712,14.774,14.601,14.641,2100000.0
2007-11-13 08:30:00,14.634,14.757,14.582,14.713,2000000.0
2007-11-13 08:35:00,14.697,14.734,14.572,14.703,2000000.0
2007-11-13 08:40:00,14.733,14.737,14.599,14.668,1750000.0
2007-11-13 08:45:00,14.688,14.77,14.588,14.706,2150000.0
2007-11-13 08:50:00,14.616,14.761,14.585,14.631,1950000.0
2007-11-13 08:55:00,14.675,14.751,14.563,14.666,2050000.0
2007-11-13 09:00:00,14.675,14.778,14.573,14.573,2000000.0
2007-11-13 09:05:00,14.693,14.721,14.577,14.703,2350000.0
2007-11-13 09:10:00,14.702,14.734,14.53,14.695,1850000.0
2007-11-13 09:15:00,14.69,14.757,14.573,14.573,2100000.0
2007-11-13 09:20:00,14.686,14.772,14.573,14.699,2000000.0
2007-11-13 09:25:00,14.709,14.802,14.634,14.703,3250000.0
2007-11-13 09:30:00,14.667,14.762,14.6,14.664,1800000.0
2007-11-13 09:35:00,14.627,14.77,14.585,14.668,2250000.0
2007-11-13 09:40:00,14.694,14.776,14.611,14.772,2200000.0
2007-11-13 09:45:00,14.726,14.78,14.59,14.697,2200000.0
2007-11-13 09:50:00,14.69,14.806,14.601,14.731,2700000.0
2007-11-13 09:55:00,14.665,14.77,14.6,14.7,2200000.0
2007-11-13 10:00:00,14.732,14.773,14.585,14.666,2200000.0
2007-11-13 10:05:00,14.683,14.772,14.564,14.676,2200000.0
2007-11-13 10:10:00,14.631,14.736,14.542,14.656,2350000.0
2007-11-13 10:15:00,14.674,14.715,14.582,14.612,2300000.0
2007-11-13 10:20:00,14.646,14.75,14.576,14.66,2150000.0
2007-11-13 10:25:00,14.668,14.729,14.52,14.572,2250000.0
2007-11-13 10:30:00,14.692,14.736,14.524,14.683,2650000.0
2007-11-13 10:35:00,14.677,14.686,14.496,14.578,2100000.0
2007-11-13 10:40:00,14.545,14.659,14.46,14.502,2100000.0
2007-11-13 10:45:00,14.584,14.645,14.439,14.631,2500000.0
2007-11-13 10:50:00,14.493,14.617,14.432,14.582,2100000.0
2007-11-13 10:55:00,14.542,14.613,14.451,14.584,1950000.0
2007-11-13 11:00:00,14.525,14.62,14.453,14.605,2300000.0
2007-11-13 11:05:00,14.524,14.641,14.427,14.622,2250000.0
2007-11-13 11:10:00,14.486,14.647,14.449,14.506,2450000.0
2007-11-13 11:15:00,14.615,14.674,14.458,14.527,2000000.0
2007-11-13 11:20:00,14.629,14.664,14.492,14.576,2150000.0
2007-11-13 11:25:00,14.552,14.675,14.508,14.534,2400000.0
2007-11-13 11:30:00,14.514,14.654,14.482,14.632,2600000.0
2007-11-13 11:35:00,14.545,14.647,14.478,14.618,2150000.0
2007-11-13 11:40:00,14.624,14.643,14.48,14.515,2200000.0
2007-11-13 11:45:00,14.55,14.604,14.471,14.538,2100000.0
2007-11-13 11:50:00,14.585,14.625,14.432,14.559,2150000.0
2007-11-13 11:55:00,14.536,14.633,14.426,14.581,2500000.0
2007-11-13 12:00:00,14.51,14.617,14.444,14.453,2250000.0
2007-11-13 12:05:00,14.57,14.636,14.467,14.617,2350000.0
2007-11-13 12:10:00,14.633,14.645,14.486,14.524,1950000.0
2007-11-13 12:15:00,14.618,14.665,14.476,14.538,2050000.0
2007-11-13 12:20:00,14.643,14.643,14.479,14.588,2300000.0
2007-11-13 12:25:00,14.599,14.637,14.441,14.566,2150000.0
2007-11-13 12:30:00,14.555,14.636,14.456,14.617,2250000.0
2007-11-13 12:35:00,14.598,14.637,14.502,14.544,2200000.0
2007-11-13 12:40:00,14.477,14.659,14.477,14.532,2150000.0
2007-11-13 12:45:00,14.542,14.63,14.474,14.508,2100000.0
2007-11-13 12:50:00,14.471,14.622,14.436,14.5,1750000.0
2007-11-13 12:55:00,14.544,14.618,14.46,14.494,2250000.0
2007-11-13 13:00:00,14.591,14.618,14.439,14.549,2200000.0
2007-11-13 13:05:00,14.619,14.634,14.47,14.501,2150000.0
2007-11-13 13:10:00,14.533,14.688,14.51,14.549,2000000.0
2007-11-13 13:15:00,14.552,14.625,14.434,14.57,2250000.0
2007-11-13 13:20:00,14.585,14.599,14.435,14.559,2300000.0
2007-11-13 13:25:00,14.445,14.577,14.402,14.497,2050000.0
2007-11-13 13:30:00,14.459,14.607,14.454,14.473,2000000.0
2007-11-13 13:35:00,14.486,14.607,14.456,14.479,2100000.0
2007-11-13 13:40:00,14.57,14.638,14.442,14.478,2200000.0
2007-11-13 13:45:00,14.467,14.612,14.435,14.505,1900000.0
2007-11-13 13:50:00,14.522,14.627,14.423,14.608,2250000.0
2007-11-13 13:55:00,14.613,14.628,14.465,14.575,1750000.0
2007-11-13 14:00:00,14.642,14.644,14.492,14.602,1950000.0
2007-11-13 14:05:00,14.629,14.648,14.497,14.587,2250000.0
2007-11-13 14:10:00,14.608,14.657,14.494,14.535,2050000.0
2007-11-13 14:15:00,14.58,14.681,14.503,14.605,2050000.0
2007-11-13 14:20:00,14.62,14.657,14.484,14.614,2150000.0
2007-11-13 14:25:00,14.569,14.68,14.483,14.529,2350000.0
2007-11-13 14:30:00,14.611,14.661,14.496,14.611,2100000.0
2007-11-13 14:35:00,14.629,14.639,14.474,14.519,2050000.0
2007-11-13 14:40:00,14.501,14.638,14.45,14.532,2000000.0
2007-11-13 14:45:00,14.617,14.665,14.496,14.601,2250000.0
2007-11-13 14:50:00,14.573,14.643,14.49,14.522,2200000.0
2007-11-13 14:55:00,14.628,14.663,14.483,14.663,2150000.0
2007-11-13 15:00:00,14.549,14.677,14.531,14.572,1950000.0
2007-11-13 15:05:00,14.625,14.721,14.556,14.573,2200000.0
2007-11-13 15:10:00,14.581,14.698,14.542,14.653,2200000.0
2007-11-13 15:15:00,14.554,14.692,14.537,14.64,2050000.0
2007-11-13 15:20:00,14.557,14.69,14.471,14.646,2450000.0
2007-11-13 15:25:00,14.545,14.754,14.545,14.738,1950000.0
2007-11-13 15:30:00,14.728,14.767,14.588,14.717,2550000.0
2007-11-13 15:35:00,14.725,14.778,14.584,14.685,2450000.0
2007-11-13 15:40:00,14.663,14.804,14.638,14.742,2100000.0
2007-11-13 15:45:00,14.831,14.874,14.681,14.817,2150000.0
2007-11-13 15:50:00,14.778,14.875,14.738,14.829,1850000.0
2007-11-13 15:55:00,14.827,14.884,14.724,14.825,2650000.0
2007-11-13 16:00:00,14.793,14.869,14.717,14.807,1950000.0
2007-11-13 16:05:00,14.757,14.846,14.665,14.735,2150000.0
2007-11-13 16:10:00,14.721,14.835,14.681,14.792,2050000.0
2007-11-13 16:15:00,14.792,14.865,14.718,14.756,2200000.0
2007-11-13 16:20:00,14.729,14.835,14.649,14.785,2150000.0
2007-11-13 16:25:00,14.796,14.828,14.678,14.768,2300000.0
2007-11-13 16:30:00,14.748,14.837,14.656,14.702,2150000.0
2007-11-13 16:35:00,14.789,14.86,14.675,14.844,2300000.0
2007-11-13 16:40:00,14.842,14.877,14.677,14.749,2000000.0
2007-11-13 16:45:00,14.837,14.875,14.714,14.714,2000000.0
2007-11-13 16:50:00,14.803,14.863,14.674,14.832,2350000.0
2007-11-13 16:55:00,14.796,14.838,14.635,14.693,2400000.0
2007-11-13 17:00:00,14.632,14.793,14.624,14.776,2400000.0
2007-11-13 17:05:00,14.702,14.803,14.629,14.724,2200000.0
2007-11-13 17:10:00,14.77,14.775,14.598,14.775,2050000.0
2007-11-13 17:15:00,14.655,14.761,14.571,14.657,2100000.0
2007-11-13 17:20:00,14.593,14.775,14.571,14.657,2200000.0
2007-11-13 17:25:00,14.711,14.77,14.605,14.726,2100000.0
2007-11-13 17:30:00,14.732,14.754,14.497,14.642,2400000.0
2007-11-13 17:35:00,14.613,14.675,14.461,14.575,2100000.0
2007-11-13 17:40:00,14.671,14.683,14.475,14.62,2150000.0
2007-11-13 17:45:00,14.626,14.638,14.472,14.544,2100000.0
2007-11-13 17:50:00,14.634,14.668,14.48,14.552,2400000.0
2007-11-13 17:55:00,14.493,14.606,14.449,14.568,2350000.0
2007-11-13 18:00:00,14.578,14.646,14.445,14.591,2200000.0
2007-11-13 18:05:00,14.583,14.673,14.494,14.565,2000000.0
2007-11-13 18:10:00,14.61,14.64,14.463,14.538,1900000.0
2007-11-13 18:15:00,14.496,14.588,14.389,14.421,2150000.0
2007-11-13 18:20:00,14.419,14.515,14.346,14.433,1950000.0
2007-11-13 18:25:00,14.362,14.59,14.33,14.543,2100000.0
2007-11-13 18:30:00,14.545,14.591,14.388,14.532,1900000.0
2007-11-13 18:35:00,14.582,14.595,14.414,14.521,2300000.0
2007-11-13 18:40:00,14.458,14.555,14.371,14.546,1900000.0
2007-11-13 18:45:00,14.568,14.615,14.471,14.542,1900000.0
2007-11-13 18:50:00,14.562,14.583,14.343,14.467,1950000.0
2007-11-13 18:55:00,14.414,14.526,14.372,14.417,1850000.0
2007-11-13 19:00:00,14.428,14.48,14.296,14.422,2300000.0
2007-11-13 19:05:00,14.438,14.51,14.354,14.391,2050000.0
2007-11-13 19:10:00,14.499,14.556,14.364,14.556,2250000.0
2007-11-13 19:15:00,14.47,14.533,14.401,14.459,2250000.0
2007-11-13 19:20:00,14.437,14.556,14.401,14.485,2150000.0
2007-11-13 19:25:00,14.513,14.581,14.384,14.464,1950000.0
2007-11-13 19:30:00,14.599,14.64,14.464,14.587,2400000.0
2007-11-13 19:35:00,14.587,14.661,14.461,14.554,2200000.0
2007-11-13 19:40:00,14.493,14.626,14.453,14.498,2300000.0
2007-11-13 19:45:00,14.484,14.626,14.456,14.592,2050000.0
2007-11-13 19:50:00,14.533,14.667,14.436,14.514,2250000.0
2007-11-13 19:55:00,14.631,14.636,14.476,14.581,1900000.0
2007-11-13 20:00:00,14.582,14.639,14.457,14.602,2350000.0
2007-11-13 20:05:00,14.57,14.626,14.479,14.543,2150000.0
2007-11-13 20:10:00,14.586,14.603,14.433,14.497,2200000.0
2007-11-13 20:15:00,14.578,14.603,14.405,14.536,2300000.0
2007-11-13 20:20:00,14.592,14.614,14.434,14.458,2050000.0
2007-11-13 20:25:00,14.517,14.588,14.41,14.465,2000000.0
2007-11-13 20:30:00,14.444,14.578,14.411,14.485,1800000.0
2007-11-13 20:35:00,14.473,14.555,14.403,14.408,1750000.0
2007-11-13 20:40:00,14.533,14.56,14.367,14.449,2100000.0
2007-11-13 20:45:00,14.446,14.548,14.381,14.495,1700000.0
2007-11-13 20:50:00,14.432,14.527,14.377,14.515,1400000.0
2007-11-13 20:55:00,14.525,14.532,14.386,14.502,1550000.0
2007-11-13 21:00:00,14.5,14.571,14.388,14.412,1800000.0
2007-11-13 21:05:00,14.519,14.558,14.371,14.431,1900000.0
2007-11-13 21:10:00,14.546,14.595,14.371,14.441,1800000.0
2007-11-13 21:15:00,14.494,14.625,14.428,14.472,1750000.0
2007-11-13 21:20:00,14.477,14.604,14.477,14.517,1200000.0
2007-11-13 21:25:00,14.531,14.575,14.415,14.541,2250000.0
2007-11-13 21:30:00,14.519,14.595,14.458,14.52,1000000.0
2007-11-13 21:35:00,14.541,14.601,14.428,14.513,1400000.0
2007-11-13 21:40:00,14.587,14.644,14.42,14.558,1700000.0
2007-11-13 21:45:00,14.505,14.632,14.46,14.602,1000000.0
2007-11-13 21:50:00,14.604,14.636,14.469,14.519,2000000.0
2007-11-13 21:55:00,14.523,14.661,14.515,14.603,2250000.0
2007-11-13 22:00:00,14.561,14.644,14.526,14.639,350000.0
2007-11-13 22:05:00,14.51,14.655,14.51,14.57,1050000.0
2007-11-13 22:10:00,14.565,14.675,14.517,14.675,1450000.0
2007-11-13 22:15:00,14.567,14.67,14.523,14.534,800000.0
2007-11-13 22:20:00,14.579,14.701,14.556,14.567,1050000.0
2007-11-13 22:25:00,14.68,14.687,14.527,14.575,950000.0
2007-11-13 22:30:00,14.666,14.668,14.507,14.637,1500000.0
2007-11-13 22:35:00,14.573,14.65,14.531,14.583,1350000.0
2007-11-13 22:40:00,14.526,14.603,14.448,14.545,1400000.0
2007-11-13 22:45:00,14.541,14.611,14.487,14.556,950000.0
2007-11-13 22:50:00,14.56,14.604,14.421,14.503,2050000.0
2007-11-13 22:55:00,14.479,14.643,14.435,14.517,2000000.0
2007-11-13 23:00:00,14.438,14.557,14.404,14.467,550000.0
2007-11-13 23:05:00,14.471,14.574,14.405,14.426,1500000.0
2007-11-13 23:10:00,14.435,14.586,14.435,14.494,550000.0
2007-11-13 23:15:00,14.512,14.563,14.4,14.519,1150000.0
2007-11-13 23:20:00,14.518,14.592,14.408,14.469,1200000.0
2007-11-13 23:25:00,14.539,14.587,14.463,14.524,950000.0
2007-11-13 23:30:00,14.535,14.583,14.418,14.508,800000.0
2007-11-13 23:35:00,14.443,14.594,14.443,14.543,1050000.0
2007-11-13 23:40:00,14.558,14.589,14.459,14.497,550000.0
2007-11-13 23:45:00,14.568,14.588,14.439,14.489,850000.0
2007-11-13 23:50:00,14.558,14.598,14.467,14.593,1000000.0
2007-11-13 23:55:00,14.568,14.576,14.459,14.505,550000.0
2007-11-14 00:00:00,14.429,14.591,14.429,14.566,1250000.0
2007-11-14 00:05:00,14.509,14.551,14.43,14.505,750000.0
2007-11-14 00:10:00,14.539,14.589,14.433,14.47,950000.0
2007-11-14 00:15:00,14.594,14.609,14.448,14.575,900000.0
2007-11-14 00:20:00,14.519,14.519,14.413,14.485,450000.0
2007-11-14 00:25:00,14.539,14.585,14.433,14.572,650000.0
2007-11-14 00:30:00,14.481,14.549,14.481,14.549,100000.0
2007-11-14 00:40:00,14.554,14.554,14.403,14.475,600000.0
2007-11-14 00:45:00,14.528,14.596,14.496,14.496,450000.0
2007-11-14 00:50:00,14.446,14.493,14.446,14.493,100000.0
2007-11-14 01:00:00,14.555,14.607,14.431,14.51,1450000.0
2007-11-14 01:05:00,14.591,14.65,14.461,14.608,2000000.0
2007-11-14 01:10:00,14.584,14.604,14.413,14.583,1500000.0
2007-11-14 01:15:00,14.486,14.632,14.439,14.622,1600000.0
2007-11-14 01:20:00,14.525,14.589,14.483,14.555,700000.0
2007-11-14 01:25:00,14.587,14.653,14.512,14.583,1550000.0
2007-11-14 01:30:00,14.615,14.644,14.492,14.644,1400000.0
2007-11-14 01:35:00,14.591,14.689,14.474,14.568,3050000.0
2007-11-14 01:40:00,14.629,14.697,14.504,14.641,1950000.0
2007-11-14 01:45:00,14.532,14.649,14.52,14.641,500000.0
2007-11-14 01:50:00,14.601,14.64,14.503,14.576,1300000.0
2007-11-14 01:55:00,14.629,14.673,14.592,14.625,350000.0
2007-11-14 02:00:00,14.609,14.624,14.503,14.576,1350000.0
2007-11-14 02:05:00,14.55,14.652,14.514,14.565,1300000.0
2007-11-14 02:10:00,14.551,14.647,14.508,14.565,1300000.0
2007-11-14 02:15:00,14.611,14.645,14.513,14.632,750000.0
2007-11-14 02:20:00,14.599,14.653,14.518,14.639,950000.0
2007-11-14 02:25:00,14.569,14.644,14.499,14.644,700000.0
2007-11-14 02:30:00,14.592,14.65,14.496,14.569,1650000.0
2007-11-14 02:35:00,14.585,14.646,14.499,14.499,1050000.0
2007-11-14 02:40:00,14.632,14.685,14.516,14.579,1050000.0
2007-11-14 02:45:00,14.54,14.638,14.498,14.621,1200000.0
2007-11-14 02:50:00,14.592,14.653,14.559,14.599,650000.0
2007-11-14 02:55:00,14.532,14.706,14.518,14.613,1200000.0
2007-11-14 03:00:00,14.621,14.671,14.533,14.666,300000.0
2007-11-14 03:05:00,14.619,14.674,14.539,14.63,850000.0
2007-11-14 03:10:00,14.544,14.654,14.53,14.575,1350000.0
2007-11-14 03:15:00,14.638,14.693,14.517,14.664,1500000.0
2007-11-14 03:20:00,14.554,14.665,14.505,14.589,1200000.0
2007-11-14 03:25:00,14.581,14.665,14.503,14.591,1250000.0
2007-11-14 03:30:00,14.62,14.727,14.54,14.583,1700000.0
2007-11-14 03:35:00,14.569,14.649,14.519,14.605,1000000.0
2007-11-14 03:40:00,14.635,14.659,14.536,14.621,900000.0
2007-11-14 03:45:00,14.533,14.749,14.532,14.692,1650000.0
2007-11-14 03:50:00,14.656,14.665,14.503,14.627,1100000.0
2007-11-14 03:55:00,14.558,14.634,14.523,14.539,600000.0
2007-11-14 04:00:00,14.658,14.658,14.531,14.605,950000.0
2007-11-14 04:05:00,14.646,14.664,14.553,14.619,450000.0
2007-11-14 04:10:00,14.584,14.68,14.531,14.598,850000.0
2007-11-14 04:15:00,14.543,14.688,14.542,14.573,1250000.0
2007-11-14 04:20:00,14.654,14.748,14.549,14.701,1200000.0
2007-11-14 04:25:00,14.68,14.758,14.562,14.668,1700000.0
2007-11-14 04:30:00,14.71,14.753,14.612,14.715,1350000.0
2007-11-14 04:35:00,14.675,14.729,14.62,14.719,500000.0
2007-11-14 04:40:00,14.707,14.748,14.615,14.652,850000.0
2007-11-14 04:45:00,14.719,14.743,14.612,14.729,1000000.0
2007-11-14 04:50:00,14.679,14.752,14.561,14.631,800000.0
2007-11-14 04:55:00,14.65,14.757,14.587,14.757,1000000.0
2007-11-14 05:00:00,14.675,14.744,14.608,14.623,1050000.0
2007-11-14 05:05:00,14.702,14.729,14.619,14.724,700000.0
2007-11-14 05:10:00,14.715,14.729,14.593,14.626,1200000.0
2007-11-14 05:15:00,14.65,14.752,14.589,14.589,950000.0
2007-11-14 05:20:00,14.719,14.742,14.541,14.737,800000.0
2007-11-14 05:25:00,14.647,14.754,14.631,14.715,450000.0
2007-11-14 05:30:00,14.693,14.71,14.6,14.6,700000.0
2007-11-14 05:35:00,14.699,14.761,14.623,14.689,1750000.0
2007-11-14 05:40:00,14.618,14.762,14.606,14.661,1050000.0
2007-11-14 05:45:00,14.709,14.779,14.649,14.712,1100000.0
2007-11-14 05:50:00,14.692,14.778,14.636,14.743,800000.0
2007-11-14 05:55:00,14.767,14.77,14.648,14.764,1000000.0
2007-11-14 06:00:00,14.722,14.767,14.628,14.688,850000.0
2007-11-14 06:05:00,14.691,14.759,14.62,14.685,1050000.0
2007-11-14 06:10:00,14.729,14.755,14.599,14.744,1650000.0
2007-11-14 06:15:00,14.67,14.802,14.635,14.772,1550000.0
2007-11-14 06:20:00,14.647,14.776,14.647,14.682,1050000.0
2007-11-14 06:25:00,14.641,14.774,14.62,14.712,1300000.0
2007-11-14 06:30:00,14.703,14.784,14.578,14.757,1900000.0
2007-11-14 06:35:00,14.651,14.758,14.627,14.669,600000.0
2007-11-14 06:40:00,14.646,14.759,14.614,14.739,1650000.0
2007-11-14 06:45:00,14.676,14.741,14.61,14.696,550000.0
2007-11-14 06:50:00,14.637,14.778,14.63,14.684,1100000.0
2007-11-14 06:55:00,14.633,14.762,14.614,14.718,1000000.0
2007-11-14 07:00:00,14.664,14.799,14.606,14.715,1100000.0
2007-11-14 07:05:00,14.723,14.818,14.628,14.704,1600000.0
2007-11-14 07:10:00,14.658,14.782,14.614,14.726,2050000.0
2007-11-14 07:15:00,14.721,14.793,14.627,14.671,1850000.0
2007-11-14 07:20:00,14.747,14.792,14.61,14.708,1600000.0
2007-11-14 07:25:00,14.698,14.815,14.643,14.78,1950000.0
2007-11-14 07:30:00,14.737,14.836,14.614,14.73,1950000.0
2007-11-14 07:35:00,14.726,14.775,14.623,14.765,1650000.0
2007-11-14 07:40:00,14.707,14.776,14.597,14.751,2250000.0
2007-11-14 07:45:00,14.655,14.769,14.609,14.653,1750000.0
2007-11-14 07:50:00,14.769,14.818,14.649,14.719,2200000.0
2007-11-14 07:55:00,14.702,14.818,14.642,14.705,2250000.0
2007-11-14 08:00:00,14.694,14.837,14.614,14.697,1900000.0
2007-11-14 08:05:00,14.788,14.853,14.668,14.8,2250000.0
2007-11-14 08:10:00,14.743,14.825,14.649,14.759,2150000.0
2007-11-14 08:15:00,14.765,14.838,14.653,14.754,2250000.0
2007-11-14 08:20:00,14.712,14.829,14.648,14.771,2150000.0
2007-11-14 08:25:00,14.757,14.827,14.652,14.716,2100000.0
2007-11-14 08:30:00,14.735,14.819,14.652,14.777,2000000.0
2007-11-14 08:35:00,14.802,14.842,14.669,14.771,2000000.0
2007-11-14 08:40:00,14.827,14.827,14.67,14.811,1050000.0
2007-11-14 08:45:00,14.763,14.803,14.645,14.773,2200000.0
2007-11-14 08:50:00,14.672,14.816,14.608,14.693,1750000.0
2007-11-14 08:55:00,14.763,14.801,14.646,14.691,1600000.0
2007-11-14 09:00:00,14.752,14.785,14.633,14.653,2000000.0
2007-11-14 09:05:00,14.742,14.793,14.619,14.744,2350000.0
2007-11-14 09:10:00,14.781,14.807,14.642,14.738,1850000.0
2007-11-14 09:15:00,14.746,14.803,14.616,14.663,2100000.0
2007-11-14 09:20:00,14.727,14.787,14.628,14.717,1650000.0
2007-11-14 09:25:00,14.674,14.76,14.601,14.727,2950000.0
2007-11-14 09:30:00,14.663,14.769,14.626,14.682,1850000.0
2007-11-14 09:35:00,14.766,14.796,14.658,14.69,1700000.0
2007-11-14 09:40:00,14.724,14.822,14.648,14.791,2200000.0
2007-11-14 09:45:00,14.756,14.831,14.628,14.755,2200000.0
2007-11-14 09:50:00,14.716,14.826,14.622,14.763,2200000.0
2007-11-14 09:55:00,14.699,14.793,14.6,14.724,2200000.0
2007-11-14 10:00:00,14.749,14.777,14.591,14.658,2200000.0
2007-11-14 10:05:00,14.688,14.792,14.617,14.741,2200000.0
2007-11-14 10:10:00,14.674,14.772,14.568,14.65,1800000.0
2007-11-14 10:15:00,14.694,14.772,14.592,14.632,1800000.0
2007-11-14 10:20:00,14.654,14.768,14.587,14.694,2150000.0
2007-11-14 10:25:00,14.707,14.819,14.633,14.66,1350000.0
2007-11-14 10:30:00,14.797,14.827,14.594,14.776,2650000.0
2007-11-14 10:35:00,14.78,14.799,14.627,14.733,2100000.0
2007-11-14 10:40:00,14.714,14.812,14.635,14.694,2100000.0
2007-11-14 10:45:00,14.794,14.846,14.643,14.763,2500000.0
2007-11-14 10:50:00,14.677,14.804,14.651,14.802,2100000.0
2007-11-14 10:55:00,14.734,14.811,14.668,14.781,1950000.0
2007-11-14 11:00:00,14.685,14.807,14.607,14.767,2300000.0
2007-11-14 11:05:00,14.725,14.842,14.607,14.75,2250000.0
2007-11-14 11:10:00,14.649,14.805,14.632,14.722,2450000.0
2007-11-14 11:15:00,14.81,14.845,14.696,14.768,2200000.0
2007-11-14 11:20:00,14.826,14.879,14.658,14.778,2150000.0
2007-11-14 11:25:00,14.761,14.872,14.66,14.699,2400000.0
2007-11-14 11:30:00,14.747,14.889,14.686,14.816,2600000.0
2007-11-14 11:35:00,14.729,14.832,14.673,14.827,2150000.0
2007-11-14 11:40:00,14.81,14.846,14.703,14.739,1850000.0
2007-11-14 11:45:00,14.756,14.822,14.682,14.759,1700000.0
2007-11-14 11:50:00,14.819,14.875,14.678,14.834,2150000.0
2007-11-14 11:55:00,14.789,14.887,14.671,14.834,2500000.0
2007-11-14 12:00:00,14.777,14.866,14.716,14.749,2250000.0
2007-11-14 12:05:00,14.821,14.903,14.734,14.889,2350000.0
2007-11-14 12:10:00,14.867,14.892,14.695,14.771,1950000.0
2007-11-14 12:15:00,14.821,14.87,14.688,14.777,2050000.0
2007-11-14 12:20:00,14.856,14.884,14.693,14.822,2300000.0
2007-11-14 12:25:00,14.855,14.948,14.753,14.88,2150000.0
2007-11-14 12:30:00,14.806,14.941,14.762,14.92,2250000.0
2007-11-14 12:35:00,14.918,14.967,14.825,14.899,2200000.0
2007-11-14 12:40:00,14.828,14.976,14.827,14.854,2150000.0
2007-11-14 12:45:00,14.856,15.011,14.826,14.933,2100000.0
2007-11-14 12:50:00,14.909,15.053,14.849,14.883,2100000.0
2007-11-14 12:55:00,14.948,15.024,14.841,14.911,2200000.0
2007-11-14 13:00:00,14.986,14.986,14.808,14.941,2200000.0
2007-11-14 13:05:00,14.986,15.04,14.852,14.883,2150000.0
2007-11-14 13:10:00,14.861,15.046,14.832,14.928,2000000.0
2007-11-14 13:15:00,14.943,14.988,14.787,14.956,2250000.0
2007-11-14 13:20:00,14.945,14.953,14.771,14.907,2300000.0
2007-11-14 13:25:00,14.847,14.985,14.803,14.881,2050000.0
2007-11-14 13:30:00,14.841,15.003,14.825,14.873,2000000.0
2007-11-14 13:35:00,14.867,15.005,14.848,14.887,2100000.0
2007-11-14 13:40:00,14.96,14.97,14.778,14.798,2200000.0
2007-11-14 13:45:00,14.864,14.957,14.819,14.84,1900000.0
2007-11-14 13:50:00,14.847,14.991,14.763,14.935,2250000.0
2007-11-14 13:55:00,14.946,14.946,14.783,14.891,1750000.0
2007-11-14 14:00:00,14.947,14.969,14.838,14.9,1950000.0
2007-11-14 14:05:00,14.939,14.943,14.794,14.882,2250000.0
2007-11-14 14:10:00,14.889,14.91,14.746,14.813,2050000.0
2007-11-14 14:15:00,14.83,14.914,14.737,14.836,2050000.0
2007-11-14 14:20:00,14.85,14.862,14.69,14.831,2150000.0
2007-11-14 14:25:00,14.758,14.898,14.711,14.781,2350000.0
2007-11-14 14:30:00,14.816,14.895,14.695,14.859,2100000.0
2007-11-14 14:35:00,14.875,14.883,14.731,14.789,2050000.0
2007-11-14 14:40:00,14.851,14.882,14.705,14.822,2000000.0
2007-11-14 14:45:00,14.887,14.922,14.736,14.883,2250000.0
2007-11-14 14:50:00,14.847,14.902,14.745,14.781,2200000.0
2007-11-14 14:55:00,14.859,14.9,14.745,14.896,1850000.0
2007-11-14 15:00:00,14.804,14.933,14.74,14.74,1950000.0
2007-11-14 15:05:00,14.816,14.902,14.724,14.802,2200000.0
2007-11-14 15:10:00,14.821,14.946,14.776,14.889,2200000.0
2007-11-14 15:15:00,14.802,14.908,14.748,14.816,2050000.0
2007-11-14 15:20:00,14.773,14.91,14.711,14.902,2450000.0
2007-11-14 15:25:00,14.796,14.899,14.739,14.861,1950000.0
2007-11-14 15:30:00,14.862,14.917,14.704,14.88,2550000.0
2007-11-14 15:35:00,14.892,14.976,14.784,14.903,2350000.0
2007-11-14 15:40:00,14.875,15.009,14.844,14.897,2100000.0
2007-11-14 15:45:00,14.972,14.998,14.818,14.96,2150000.0
2007-11-14 15:50:00,14.901,15.026,14.855,14.994,1850000.0
2007-11-14 15:55:00,14.99,15.022,14.854,14.958,2350000.0
2007-11-14 16:00:00,14.882,15.014,14.837,14.925,1950000.0
2007-11-14 16:05:00,14.879,15.04,14.819,14.938,2150000.0
2007-11-14 16:10:00,14.943,15.015,14.833,14.98,2050000.0
2007-11-14 16:15:00,14.979,15.036,14.831,14.933,2200000.0
2007-11-14 16:20:00,14.931,15.028,14.858,15.002,2150000.0
2007-11-14 16:25:00,14.998,15.083,14.873,15.009,2300000.0
2007-11-14 16:30:00,15.039,15.122,14.887,14.91,2150000.0
2007-11-14 16:35:00,14.985,15.076,14.881,15.06,2300000.0
2007-11-14 16:40:00,15.068,15.068,14.893,14.895,2000000.0
2007-11-14 16:45:00,15.005,15.031,14.848,14.879,2000000.0
2007-11-14 16:50:00,14.971,15.023,14.828,14.977,2350000.0
2007-11-14 16:55:00,14.93,15.06,14.802,14.919,2400000.0
2007-11-14 17:00:00,14.864,15.084,14.864,15.024,2400000.0
2007-11-14 17:05:00,14.943,15.022,14.877,14.934,2200000.0
2007-11-14 17:10:00,15.017,15.027,14.832,15.022,2050000.0
2007-11-14 17:15:00,14.903,15.053,14.831,14.929,2100000.0
2007-11-14 17:20:00,14.853,15.055,14.853,14.92,2200000.0
2007-11-14 17:25:00,14.993,15.041,14.884,14.993,2100000.0
2007-11-14 17:30:00,15.002,15.045,14.875,15.045,2400000.0
2007-11-14 17:35:00,15.017,15.059,14.917,14.954,2300000.0
2007-11-14 17:40:00,15.02,15.051,14.856,15.0,2150000.0
2007-11-14 17:45:00,15.022,15.073,14.886,14.98,2100000.0
2007-11-14 17:50:00,15.002,15.064,14.883,14.982,2400000.0
2007-11-14 17:55:00,14.912,15.086,14.909,15.035,2350000.0
2007-11-14 18:00:00,15.061,15.076,14.904,14.993,2200000.0
2007-11-14 18:05:00,14.972,15.022,14.812,14.912,1750000.0
2007-11-14 18:10:00,14.841,14.966,14.759,14.859,2150000.0
2007-11-14 18:15:00,14.802,14.983,14.771,14.87,2250000.0
2007-11-14 18:20:00,14.82,14.986,14.757,14.915,1900000.0
2007-11-14 18:25:00,14.837,14.994,14.775,14.951,2200000.0
2007-11-14 18:30:00,14.967,14.967,14.795,14.899,1900000.0
2007-11-14 18:35:00,14.935,14.955,14.748,14.883,2300000.0
2007-11-14 18:40:00,14.816,14.957,14.729,14.93,2000000.0
2007-11-14 18:45:00,14.955,14.965,14.763,14.888,1900000.0
2007-11-14 18:50:00,14.951,14.973,14.794,14.918,1950000.0
2007-11-14 18:55:00,14.973,14.977,14.843,14.889,1800000.0
2007-11-14 19:00:00,14.907,15.027,14.806,14.964,2300000.0
2007-11-14 19:05:00,14.981,15.014,14.862,14.909,1950000.0
2007-11-14 19:10:00,14.985,15.049,14.865,15.046,2250000.0
2007-11-14 19:15:00,14.954,15.035,14.88,14.94,2250000.0
2007-11-14 19:20:00,14.918,15.055,14.874,14.971,2150000.0
2007-11-14 19:25:00,15.019,15.056,14.879,14.879,1800000.0
2007-11-14 19:30:00,15.029,15.064,14.831,14.927,2400000.0
2007-11-14 19:35:00,14.893,15.002,14.82,14.917,2350000.0
2007-11-14 19:40:00,14.89,15.048,14.855,14.935,2300000.0
2007-11-14 19:45:00,14.894,14.999,14.828,14.964,2050000.0
2007-11-14 19:50:00,14.917,15.062,14.896,15.062,2150000.0
2007-11-14 19:55:00,15.045,15.108,14.874,15.043,2450000.0
2007-11-14 20:00:00,15.046,15.093,14.888,14.985,2300000.0
2007-11-14 20:05:00,15.01,15.031,14.863,14.931,2500000.0
2007-11-14 20:10:00,15.004,15.004,14.843,14.91,2150000.0
2007-11-14 20:15:00,15.002,15.099,14.87,15.016,2200000.0
2007-11-14 20:20:00,15.025,15.025,14.862,14.974,1850000.0
2007-11-14 20:25:00,14.965,15.063,14.841,14.899,1800000.0
2007-11-14 20:30:00,14.921,15.034,14.841,14.897,1800000.0
2007-11-14 20:35:00,14.898,15.021,14.859,14.859,1650000.0
2007-11-14 20:40:00,14.984,15.05,14.831,14.933,1200000.0
2007-11-14 20:45:00,14.94,15.031,14.873,14.951,900000.0
2007-11-14 20:50:00,14.914,14.993,14.844,14.967,1400000.0
2007-11-14 20:55:00,14.884,15.008,14.849,14.961,1300000.0
2007-11-14 21:00:00,14.981,14.99,14.835,14.899,1100000.0
2007-11-14 21:05:00,14.945,15.036,14.821,14.888,1550000.0
2007-11-14 21:10:00,14.9,15.032,14.841,14.951,1400000.0
2007-11-14 21:15:00,14.941,15.033,14.895,14.895,1550000.0
2007-11-14 21:20:00,14.891,15.031,14.891,14.969,1200000.0
2007-11-14 21:25:00,15.019,15.09,14.867,14.926,2100000.0
2007-11-14 21:30:00,14.939,15.032,14.868,14.928,1700000.0
2007-11-14 21:35:00,15.016,15.016,14.803,14.869,1750000.0
2007-11-14 21:40:00,14.943,14.988,14.844,14.877,1500000.0
2007-11-14 21:45:00,14.91,14.99,14.88,14.907,650000.0
2007-11-14 21:50:00,14.933,15.011,14.841,14.956,1600000.0
2007-11-14 21:55:00,14.979,15.018,14.863,14.954,450000.0
2007-11-14 22:00:00,14.927,15.014,14.867,14.96,1200000.0
2007-11-14 22:05:00,14.917,14.988,14.888,14.899,1200000.0
2007-11-14 22:10:00,14.949,14.986,14.856,14.935,1300000.0
2007-11-14 22:15:00,14.912,15.004,14.907,14.921,500000.0
2007-11-14 22:20:00,14.909,15.004,14.86,14.94,850000.0
2007-11-14 22:25:00,14.929,14.984,14.863,14.976,1200000.0
2007-11-14 22:30:00,14.973,14.977,14.853,14.964,1100000.0
2007-11-14 22:35:00,14.966,14.999,14.858,14.968,1600000.0
2007-11-14 22:40:00,14.934,15.022,14.856,14.936,1500000.0
2007-11-14 22:45:00,14.809,14.947,14.802,14.872,1050000.0
2007-11-14 22:50:00,14.81,14.946,14.784,14.83,1750000.0
2007-11-14 22:55:00,14.811,14.933,14.788,14.823,2000000.0
2007-11-14 23:00:00,14.885,14.952,14.81,14.908,1200000.0
2007-11-14 23:05:00,14.921,14.959,14.794,14.904,1350000.0
2007-11-14 23:10:00,14.834,14.928,14.799,14.799,750000.0
2007-11-14 23:15:00,14.835,14.916,14.826,14.843,400000.0
2007-11-14 23:20:00,14.901,14.941,14.793,14.87,1250000.0
2007-11-14 23:25:00,14.891,14.935,14.788,14.866,700000.0
2007-11-14 23:30:00,14.804,14.923,14.803,14.845,1100000.0
2007-11-14 23:35:00,14.823,14.941,14.819,14.938,1250000.0
2007-11-14 23:40:00,14.9,14.932,14.807,14.915,1250000.0
2007-11-14 23:45:00,14.853,14.97,14.791,14.862,1550000.0
2007-11-14 23:50:00,14.895,14.966,14.82,14.82,1450000.0
2007-11-14 23:55:00,14.954,14.984,14.809,14.931,950000.0
2007-11-15 00:00:00,14.906,14.964,14.797,14.949,750000.0
2007-11-15 00:10:00,14.922,14.959,14.821,14.876,1250000.0
2007-11-15 00:15:00,14.906,14.992,14.8,14.992,650000.0
2007-11-15 00:20:00,14.939,14.939,14.833,14.905,450000.0
2007-11-15 00:25:00,14.877,14.972,14.877,14.972,150000.0
2007-11-15 00:30:00,14.939,14.965,14.826,14.913,1200000.0
2007-11-15 00:40:00,14.974,14.974,14.87,14.972,350000.0
2007-11-15 00:45:00,14.898,14.989,14.898,14.898,200000.0
2007-11-15 00:50:00,14.939,14.939,14.813,14.891,900000.0
2007-11-15 00:55:00,14.967,14.967,14.84,14.936,300000.0
2007-11-15 01:00:00,14.934,14.987,14.86,14.987,1050000.0
2007-11-15 01:05:00,14.956,14.986,14.862,14.986,600000.0
2007-11-15 01:10:00,14.947,14.984,14.844,14.974,1300000.0
2007-11-15 01:15:00,14.88,14.982,14.88,14.958,350000.0
2007-11-15 01:20:00,14.884,14.959,14.816,14.879,850000.0
2007-11-15 01:25:00,14.946,14.964,14.823,14.895,900000.0
2007-11-15 01:30:00,14.929,14.994,14.823,14.986,1100000.0
2007-11-15 01:35:00,14.87,14.98,14.842,14.881,1550000.0
2007-11-15 01:40:00,14.86,14.969,14.854,14.961,600000.0
2007-11-15 01:45:00,14.844,14.888,14.844,14.888,100000.0
2007-11-15 01:50:00,14.844,14.982,14.844,14.938,550000.0
2007-11-15 01:55:00,14.994,14.994,14.85,14.955,250000.0
2007-11-15 02:00:00,14.939,14.939,14.833,14.864,550000.0
2007-11-15 02:05:00,14.871,14.988,14.871,14.932,1150000.0
2007-11-15 02:10:00,14.91,15.022,14.888,14.888,800000.0
2007-11-15 02:15:00,15.008,15.048,14.869,15.016,2150000.0
2007-11-15 02:20:00,14.982,15.031,14.88,15.021,2000000.0
2007-11-15 02:25:00,14.893,15.046,14.893,14.959,1300000.0
2007-11-15 02:30:00,15.013,15.034,14.879,15.034,1250000.0
2007-11-15 02:35:00,15.045,15.058,14.87,14.917,1600000.0
2007-11-15 02:40:00,15.012,15.063,14.9,15.004,1100000.0
2007-11-15 02:45:00,14.966,15.055,14.893,15.021,1200000.0
2007-11-15 02:50:00,14.982,15.063,14.915,14.982,1150000.0
2007-11-15 02:55:00,14.998,15.08,14.898,14.993,1400000.0
2007-11-15 03:00:00,14.915,15.039,14.903,14.947,1150000.0
2007-11-15 03:05:00,15.025,15.045,14.902,14.925,700000.0
2007-11-15 03:10:00,14.999,14.999,14.893,14.965,450000.0
2007-11-15 03:15:00,15.019,15.034,14.896,15.029,1850000.0
2007-11-15 03:20:00,15.004,15.056,14.914,14.986,1750000.0
2007-11-15 03:25:00,14.996,15.125,14.944,14.989,1600000.0
2007-11-15 03:30:00,15.06,15.095,14.958,15.031,750000.0
2007-11-15 03:35:00,14.972,15.104,14.942,15.094,1700000.0
2007-11-15 03:40:00,15.077,15.107,15.056,15.107,350000.0
2007-11-15 03:45:00,15.039,15.106,14.938,15.084,2250000.0
2007-11-15 03:50:00,15.033,15.124,14.93,15.059,1850000.0
2007-11-15 03:55:00,15.025,15.068,14.956,14.968,1150000.0
2007-11-15 04:00:00,15.045,15.087,14.923,15.005,1650000.0
2007-11-15 04:05:00,15.044,15.065,14.947,15.036,650000.0
2007-11-15 04:10:00,14.993,15.087,14.941,15.071,800000.0
2007-11-15 04:15:00,15.046,15.054,14.948,15.02,550000.0
2007-11-15 04:20:00,15.034,15.052,14.938,15.015,1100000.0
2007-11-15 04:25:00,15.047,15.056,14.931,14.994,1050000.0
2007-11-15 04:30:00,15.04,15.04,15.016,15.031,200000.0
2007-11-15 04:35:00,15.029,15.039,14.923,15.024,850000.0
2007-11-15 04:40:00,15.032,15.032,14.914,15.024,500000.0
2007-11-15 04:45:00,15.077,15.102,14.949,15.077,1300000.0
2007-11-15 04:50:00,15.009,15.099,14.924,15.006,1600000.0
2007-11-15 04:55:00,15.005,15.125,14.93,15.028,1200000.0
2007-11-15 05:00:00,14.958,15.056,14.953,14.978,750000.0
2007-11-15 05:05:00,15.079,15.087,15.002,15.006,350000.0
2007-11-15 05:10:00,15.074,15.088,14.952,15.045,900000.0
2007-11-15 05:15:00,15.019,15.117,14.953,14.953,1500000.0
2007-11-15 05:20:00,15.059,15.117,14.959,15.117,700000.0
2007-11-15 05:25:00,15.096,15.131,14.989,15.099,1000000.0
2007-11-15 05:30:00,15.037,15.086,14.946,15.084,1150000.0
2007-11-15 05:35:00,15.083,15.105,14.931,14.983,1000000.0
2007-11-15 05:40:00,15.033,15.115,14.956,15.018,1500000.0
2007-11-15 05:45:00,15.079,15.087,14.97,15.023,400000.0
2007-11-15 05:50:00,15.01,15.078,14.951,15.046,850000.0
2007-11-15 05:55:00,15.079,15.084,14.937,14.991,1700000.0
2007-11-15 06:00:00,14.93,15.078,14.93,15.007,1300000.0
2007-11-15 06:05:00,15.026,15.089,14.918,15.0,2050000.0
2007-11-15 06:10:00,15.04,15.059,14.928,15.056,1800000.0
2007-11-15 06:15:00,15.014,15.059,14.901,15.059,1800000.0
2007-11-15 06:20:00,14.893,15.025,14.893,14.919,700000.0
2007-11-15 06:25:00,14.895,15.052,14.891,14.976,950000.0
2007-11-15 06:30:00,14.971,15.082,14.848,14.878,1600000.0
2007-11-15 06:35:00,14.921,15.091,14.897,14.904,1500000.0
2007-11-15 06:40:00,14.936,15.055,14.919,15.028,1650000.0
2007-11-15 06:45:00,14.948,15.065,14.914,14.959,1850000.0
2007-11-15 06:50:00,14.917,15.065,14.917,14.989,800000.0
2007-11-15 06:55:00,15.026,15.062,14.918,15.062,650000.0
2007-11-15 07:00:00,14.946,15.067,14.927,15.003,1200000.0
2007-11-15 07:05:00,15.003,15.076,14.908,14.984,1900000.0
2007-11-15 07:10:00,14.953,15.117,14.9,15.023,2050000.0
2007-11-15 07:15:00,15.024,15.076,14.908,14.948,1950000.0
2007-11-15 07:20:00,15.021,15.044,14.869,14.988,1300000.0
2007-11-15 07:25:00,14.953,15.052,14.926,15.051,1500000.0
2007-11-15 07:30:00,14.976,15.083,14.916,15.009,1950000.0
2007-11-15 07:35:00,15.039,15.056,14.9,15.026,1800000.0
2007-11-15 07:40:00,14.994,15.066,14.885,15.061,2250000.0
2007-11-15 07:45:00,14.979,15.073,14.908,14.915,1750000.0
2007-11-15 07:50:00,15.026,15.073,14.871,14.902,2200000.0
2007-11-15 07:55:00,14.883,15.054,14.85,14.942,2000000.0
2007-11-15 08:00:00,14.925,15.065,14.871,14.929,1900000.0
2007-11-15 08:05:00,15.048,15.052,14.886,15.019,2250000.0
2007-11-15 08:10:00,14.957,15.043,14.903,14.992,2150000.0
2007-11-15 08:15:00,14.978,15.014,14.873,14.874,2250000.0
2007-11-15 08:20:00,14.92,15.042,14.858,15.026,2150000.0
2007-11-15 08:25:00,14.999,15.021,14.861,14.888,2100000.0
2007-11-15 08:30:00,14.937,15.041,14.857,15.004,2000000.0
2007-11-15 08:35:00,14.985,15.04,14.865,14.996,2000000.0
2007-11-15 08:40:00,15.017,15.026,14.865,14.948,1750000.0
2007-11-15 08:45:00,14.959,15.046,14.859,14.963,2150000.0
2007-11-15 08:50:00,14.918,15.039,14.873,14.901,1750000.0
2007-11-15 08:55:00,14.971,15.019,14.877,14.934,1450000.0
2007-11-15 09:00:00,14.961,15.021,14.869,14.908,2100000.0
2007-11-15 09:05:00,14.966,15.018,14.847,14.997,1800000.0
2007-11-15 09:10:00,14.978,15.037,14.862,14.948,1850000.0
2007-11-15 09:15:00,14.967,14.994,14.827,14.882,2100000.0
2007-11-15 09:20:00,14.978,15.016,14.867,14.91,2000000.0
2007-11-15 09:25:00,14.912,15.014,14.862,14.974,3150000.0
2007-11-15 09:30:00,14.938,15.001,14.883,14.941,1200000.0
2007-11-15 09:35:00,14.93,15.054,14.889,14.927,2250000.0
2007-11-15 09:40:00,14.957,15.053,14.884,15.004,2200000.0
2007-11-15 09:45:00,14.986,15.034,14.866,14.955,2200000.0
2007-11-15 09:50:00,14.939,15.055,14.857,15.004,2700000.0
2007-11-15 09:55:00,14.92,15.033,14.86,14.96,2200000.0
2007-11-15 10:00:00,15.015,15.038,14.819,14.91,2200000.0
2007-11-15 10:05:00,14.953,15.006,14.831,14.959,2200000.0
2007-11-15 10:10:00,14.901,15.012,14.821,14.93,2350000.0
2007-11-15 10:15:00,14.944,15.0,14.835,14.912,2300000.0
2007-11-15 10:20:00,14.893,15.011,14.843,14.948,2150000.0
2007-11-15 10:25:00,14.956,15.005,14.825,14.825,2250000.0
2007-11-15 10:30:00,14.991,15.025,14.845,14.993,2650000.0
2007-11-15 10:35:00,14.978,15.016,14.841,14.928,2100000.0
2007-11-15 10:40:00,14.914,15.006,14.83,14.846,2100000.0
2007-11-15 10:45:00,14.998,15.013,14.843,14.983,2500000.0
2007-11-15 10:50:00,14.854,14.99,14.826,14.982,2100000.0
2007-11-15 10:55:00,14.92,14.996,14.843,14.982,1950000.0
2007-11-15 11:00:00,14.885,15.013,14.835,14.987,2300000.0
2007-11-15 11:05:00,14.936,14.979,14.78,14.937,2250000.0
2007-11-15 11:10:00,14.815,14.985,14.793,14.868,2450000.0
2007-11-15 11:15:00,14.949,14.949,14.777,14.841,2100000.0
2007-11-15 11:20:00,14.889,14.942,14.743,14.851,2150000.0
2007-11-15 11:25:00,14.829,14.961,14.788,14.849,2400000.0
2007-11-15 11:30:00,14.874,14.974,14.768,14.902,2600000.0
2007-11-15 11:35:00,14.801,14.933,14.8,14.905,2150000.0
2007-11-15 11:40:00,14.929,14.941,14.753,14.808,2200000.0
2007-11-15 11:45:00,14.833,14.913,14.761,14.828,2100000.0
2007-11-15 11:50:00,14.887,14.887,14.674,14.801,2150000.0
2007-11-15 11:55:00,14.766,14.833,14.658,14.811,2500000.0
2007-11-15 12:00:00,14.746,14.831,14.68,14.688,2250000.0
2007-11-15 12:05:00,14.728,14.835,14.639,14.827,2350000.0
2007-11-15 12:10:00,14.849,14.872,14.7,14.747,1950000.0
2007-11-15 12:15:00,14.815,14.828,14.622,14.692,2050000.0
2007-11-15 12:20:00,14.796,14.82,14.626,14.779,2300000.0
2007-11-15 12:25:00,14.805,14.859,14.674,14.795,2150000.0
2007-11-15 12:30:00,14.745,14.834,14.66,14.799,2250000.0
2007-11-15 12:35:00,14.789,14.796,14.629,14.679,2200000.0
2007-11-15 12:40:00,14.607,14.779,14.607,14.659,2150000.0
2007-11-15 12:45:00,14.66,14.744,14.576,14.641,2100000.0
2007-11-15 12:50:00,14.632,14.752,14.57,14.612,2100000.0
2007-11-15 12:55:00,14.685,14.754,14.577,14.642,2250000.0
2007-11-15 13:00:00,14.735,14.735,14.543,14.657,2200000.0
2007-11-15 13:05:00,14.689,14.702,14.502,14.598,2150000.0
2007-11-15 13:10:00,14.587,14.746,14.584,14.655,2000000.0
2007-11-15 13:15:00,14.709,14.794,14.609,14.794,2250000.0
2007-11-15 13:20:00,14.778,14.794,14.595,14.701,2300000.0
2007-11-15 13:25:00,14.613,14.741,14.581,14.697,2050000.0
2007-11-15 13:30:00,14.611,14.722,14.556,14.556,2000000.0
2007-11-15 13:35:00,14.616,14.745,14.534,14.645,2100000.0
2007-11-15 13:40:00,14.74,14.778,14.594,14.594,2200000.0
2007-11-15 13:45:00,14.657,14.77,14.618,14.627,1900000.0
2007-11-15 13:50:00,14.658,14.755,14.565,14.731,2250000.0
2007-11-15 13:55:00,14.757,14.798,14.625,14.746,1750000.0
2007-11-15 14:00:00,14.788,14.788,14.638,14.734,1950000.0
2007-11-15 14:05:00,14.772,14.819,14.645,14.722,2250000.0
2007-11-15 14:10:00,14.76,14.822,14.662,14.721,2050000.0
2007-11-15 14:15:00,14.717,14.82,14.651,14.787,2050000.0
2007-11-15 14:20:00,14.77,14.814,14.669,14.757,2150000.0
2007-11-15 14:25:00,14.673,14.826,14.629,14.703,2350000.0
2007-11-15 14:30:00,14.742,14.822,14.622,14.799,2100000.0
2007-11-15 14:35:00,14.823,14.824,14.636,14.691,2050000.0
2007-11-15 14:40:00,14.718,14.78,14.63,14.692,2000000.0
2007-11-15 14:45:00,14.74,14.797,14.618,14.733,2250000.0
2007-11-15 14:50:00,14.682,14.803,14.606,14.619,2200000.0
2007-11-15 14:55:00,14.613,14.741,14.588,14.719,2100000.0
2007-11-15 15:00:00,14.591,14.726,14.569,14.612,1950000.0
2007-11-15 15:05:00,14.666,14.738,14.573,14.63,2200000.0
2007-11-15 15:10:00,14.635,14.795,14.613,14.746,2200000.0
2007-11-15 15:15:00,14.616,14.756,14.593,14.699,2350000.0
2007-11-15 15:20:00,14.667,14.797,14.63,14.772,2450000.0
2007-11-15 15:25:00,14.677,14.804,14.63,14.745,1950000.0
2007-11-15 15:30:00,14.76,14.772,14.584,14.743,2550000.0
2007-11-15 15:35:00,14.732,14.772,14.516,14.54,2350000.0
2007-11-15 15:40:00,14.487,14.622,14.447,14.558,2100000.0
2007-11-15 15:45:00,14.624,14.659,14.432,14.605,2150000.0
2007-11-15 15:50:00,14.565,14.677,14.522,14.611,1850000.0
2007-11-15 15:55:00,14.628,14.638,14.468,14.549,2350000.0
2007-11-15 16:00:00,14.51,14.652,14.497,14.582,1950000.0
2007-11-15 16:05:00,14.538,14.67,14.494,14.582,2150000.0
2007-11-15 16:10:00,14.604,14.665,14.493,14.626,2050000.0
2007-11-15 16:15:00,14.619,14.655,14.489,14.522,2200000.0
2007-11-15 16:20:00,14.484,14.594,14.386,14.513,2150000.0
2007-11-15 16:25:00,14.499,14.589,14.382,14.47,2300000.0
2007-11-15 16:30:00,14.448,14.565,14.406,14.442,2150000.0
2007-11-15 16:35:00,14.503,14.569,14.377,14.54,2300000.0
2007-11-15 16:40:00,14.566,14.642,14.409,14.521,2000000.0
2007-11-15 16:45:00,14.606,14.63,14.441,14.463,2000000.0
2007-11-15 16:50:00,14.578,14.623,14.444,14.61,2350000.0
2007-11-15 16:55:00,14.58,14.687,14.466,14.545,2400000.0
2007-11-15 17:00:00,14.468,14.624,14.463,14.621,2400000.0
2007-11-15 17:05:00,14.519,14.6,14.456,14.58,2200000.0
2007-11-15 17:10:00,14.618,14.667,14.488,14.667,2050000.0
2007-11-15 17:15:00,14.552,14.715,14.535,14.628,2100000.0
2007-11-15 17:20:00,14.576,14.721,14.533,14.561,2200000.0
2007-11-15 17:25:00,14.626,14.667,14.508,14.624,2000000.0
2007-11-15 17:30:00,14.611,14.611,14.41,14.555,2400000.0
2007-11-15 17:35:00,14.55,14.629,14.477,14.574,2200000.0
2007-11-15 17:40:00,14.683,14.692,14.51,14.628,2150000.0
2007-11-15 17:45:00,14.623,14.639,14.469,14.522,2100000.0
2007-11-15 17:50:00,14.572,14.607,14.425,14.504,2400000.0
2007-11-15 17:55:00,14.424,14.612,14.424,14.594,2350000.0
2007-11-15 18:00:00,14.6,14.613,14.453,14.551,2200000.0
2007-11-15 18:05:00,14.548,14.653,14.472,14.563,2050000.0
2007-11-15 18:10:00,14.502,14.638,14.48,14.54,2150000.0
2007-11-15 18:15:00,14.551,14.631,14.463,14.493,2150000.0
2007-11-15 18:20:00,14.492,14.609,14.431,14.545,2050000.0
2007-11-15 18:25:00,14.505,14.651,14.44,14.593,2150000.0
2007-11-15 18:30:00,14.646,14.646,14.444,14.536,1900000.0
2007-11-15 18:35:00,14.58,14.625,14.474,14.579,2300000.0
2007-11-15 18:40:00,14.523,14.609,14.414,14.571,2200000.0
2007-11-15 18:45:00,14.62,14.626,14.449,14.575,1900000.0
2007-11-15 18:50:00,14.589,14.631,14.466,14.571,1950000.0
2007-11-15 18:55:00,14.532,14.624,14.472,14.551,2000000.0
2007-11-15 19:00:00,14.559,14.658,14.467,14.553,2300000.0
2007-11-15 19:05:00,14.6,14.656,14.457,14.557,1850000.0
2007-11-15 19:10:00,14.66,14.683,14.483,14.659,2250000.0
2007-11-15 19:15:00,14.584,14.67,14.491,14.595,2250000.0
2007-11-15 19:20:00,14.558,14.677,14.493,14.577,2150000.0
2007-11-15 19:25:00,14.612,14.641,14.44,14.453,1800000.0
2007-11-15 19:30:00,14.569,14.627,14.361,14.448,2400000.0
2007-11-15 19:35:00,14.447,14.542,14.305,14.387,1950000.0
2007-11-15 19:40:00,14.337,14.457,14.264,14.33,2300000.0
2007-11-15 19:45:00,14.26,14.412,14.171,14.329,2050000.0
2007-11-15 19:50:00,14.248,14.391,14.202,14.363,2100000.0
2007-11-15 19:55:00,14.401,14.437,14.251,14.43,2150000.0
2007-11-15 20:00:00,14.416,14.475,14.281,14.41,2300000.0
2007-11-15 20:05:00,14.39,14.458,14.296,14.36,2050000.0
2007-11-15 20:10:00,14.395,14.446,14.273,14.359,2000000.0
2007-11-15 20:15:00,14.456,14.488,14.328,14.425,2200000.0
2007-11-15 20:20:00,14.453,14.471,14.311,14.437,1800000.0
2007-11-15 20:25:00,14.389,14.506,14.297,14.45,1650000.0
2007-11-15 20:30:00,14.362,14.48,14.303,14.383,1800000.0
2007-11-15 20:35:00,14.383,14.425,14.278,14.278,1650000.0
2007-11-15 20:40:00,14.432,14.442,14.276,14.388,1300000.0
2007-11-15 20:45:00,14.363,14.488,14.295,14.42,1500000.0
2007-11-15 20:50:00,14.362,14.468,14.301,14.423,1800000.0
2007-11-15 20:55:00,14.333,14.478,14.283,14.436,1650000.0
2007-11-15 21:00:00,14.421,14.431,14.297,14.393,1550000.0
2007-11-15 21:05:00,14.312,14.416,14.287,14.287,1600000.0
2007-11-15 21:10:00,14.376,14.426,14.265,14.411,1500000.0
2007-11-15 21:15:00,14.313,14.441,14.271,14.287,1750000.0
2007-11-15 21:20:00,14.324,14.482,14.324,14.436,1850000.0
2007-11-15 21:25:00,14.346,14.461,14.312,14.323,1900000.0
2007-11-15 21:30:00,14.411,14.449,14.287,14.287,750000.0
2007-11-15 21:35:00,14.383,14.433,14.308,14.325,850000.0
2007-11-15 21:40:00,14.424,14.455,14.271,14.305,1800000.0
2007-11-15 21:45:00,14.359,14.399,14.224,14.376,1100000.0
2007-11-15 21:50:00,14.378,14.413,14.231,14.386,2100000.0
2007-11-15 21:55:00,14.267,14.407,14.258,14.344,1400000.0
2007-11-15 22:00:00,14.389,14.389,14.24,14.317,450000.0
2007-11-15 22:05:00,14.365,14.42,14.173,14.26,2300000.0
2007-11-15 22:10:00,14.253,14.339,14.177,14.336,2050000.0
2007-11-15 22:15:00,14.285,14.407,14.204,14.304,2150000.0
2007-11-15 22:20:00,14.294,14.402,14.226,14.381,2350000.0
2007-11-15 22:25:00,14.398,14.411,14.276,14.394,1500000.0
2007-11-15 22:30:00,14.314,14.41,14.239,14.258,1150000.0
2007-11-15 22:35:00,14.362,14.381,14.255,14.356,1100000.0
2007-11-15 22:40:00,14.279,14.388,14.238,14.388,1100000.0
2007-11-15 22:45:00,14.326,14.446,14.301,14.441,1200000.0
2007-11-15 22:50:00,14.331,14.457,14.307,14.364,1400000.0
2007-11-15 22:55:00,14.328,14.468,14.302,14.368,1550000.0
2007-11-15 23:00:00,14.316,14.44,14.316,14.434,950000.0
2007-11-15 23:05:00,14.427,14.444,14.33,14.418,650000.0
2007-11-15 23:10:00,14.373,14.455,14.31,14.349,1050000.0
2007-11-15 23:15:00,14.429,14.429,14.323,14.419,550000.0
2007-11-15 23:20:00,14.428,14.437,14.318,14.395,800000.0
2007-11-15 23:25:00,14.35,14.452,14.341,14.342,350000.0
2007-11-15 23:30:00,14.31,14.448,14.278,14.348,1200000.0
2007-11-15 23:35:00,14.415,14.424,14.319,14.358,500000.0
2007-11-15 23:40:00,14.409,14.45,14.303,14.342,1100000.0
2007-11-15 23:45:00,14.431,14.435,14.291,14.393,900000.0
2007-11-15 23:50:00,14.351,14.467,14.296,14.296,1750000.0
2007-11-15 23:55:00,14.33,14.432,14.248,14.348,1700000.0
2007-11-16 00:00:00,14.375,14.377,14.222,14.325,1150000.0
2007-11-16 00:05:00,14.396,14.402,14.244,14.264,1100000.0
2007-11-16 00:10:00,14.358,14.406,14.268,14.292,1200000.0
2007-11-16 00:15:00,14.396,14.396,14.29,14.364,500000.0
2007-11-16 00:20:00,14.369,14.369,14.263,14.335,450000.0
2007-11-16 00:30:00,14.369,14.369,14.263,14.284,500000.0
2007-11-16 00:35:00,14.366,14.393,14.252,14.393,650000.0
2007-11-16 00:40:00,14.404,14.404,14.263,14.335,600000.0
2007-11-16 00:45:00,14.386,14.386,14.376,14.376,100000.0
2007-11-16 00:50:00,14.369,14.369,14.263,14.369,950000.0
2007-11-16 00:55:00,14.362,14.362,14.245,14.321,450000.0
2007-11-16 01:00:00,14.36,14.412,14.246,14.412,850000.0
2007-11-16 01:05:00,14.381,14.424,14.294,14.332,1250000.0
2007-11-16 01:10:00,14.398,14.443,14.289,14.419,1000000.0
2007-11-16 01:15:00,14.321,14.439,14.321,14.405,600000.0
2007-11-16 01:20:00,14.396,14.437,14.319,14.348,800000.0
2007-11-16 01:25:00,14.361,14.447,14.293,14.413,1500000.0
2007-11-16 01:30:00,14.297,14.434,14.297,14.426,800000.0
2007-11-16 01:35:00,14.331,14.439,14.32,14.346,750000.0
2007-11-16 01:40:00,14.427,14.427,14.29,14.404,1050000.0
2007-11-16 01:45:00,14.314,14.458,14.284,14.328,1150000.0
2007-11-16 01:50:00,14.321,14.399,14.271,14.336,1350000.0
2007-11-16 01:55:00,14.311,14.407,14.274,14.386,850000.0
2007-11-16 02:00:00,14.351,14.388,14.244,14.388,2500000.0
2007-11-16 02:05:00,14.297,14.426,14.287,14.368,1700000.0
2007-11-16 02:10:00,14.313,14.463,14.293,14.455,1750000.0
2007-11-16 02:15:00,14.399,14.448,14.261,14.422,1750000.0
2007-11-16 02:20:00,14.28,14.408,14.243,14.399,1200000.0
2007-11-16 02:25:00,14.333,14.442,14.28,14.384,950000.0
2007-11-16 02:30:00,14.298,14.43,14.221,14.39,2150000.0
2007-11-16 02:35:00,14.359,14.492,14.3,14.392,1600000.0
2007-11-16 02:40:00,14.435,14.528,14.337,14.45,1800000.0
2007-11-16 02:45:00,14.503,14.526,14.383,14.455,900000.0
2007-11-16 02:50:00,14.454,14.531,14.39,14.449,1200000.0
2007-11-16 02:55:00,14.398,14.515,14.398,14.42,550000.0
2007-11-16 03:00:00,14.409,14.528,14.381,14.444,750000.0
2007-11-16 03:05:00,14.382,14.48,14.321,14.419,1650000.0
2007-11-16 03:10:00,14.362,14.533,14.323,14.44,1350000.0
2007-11-16 03:15:00,14.398,14.513,14.344,14.483,1000000.0
2007-11-16 03:20:00,14.49,14.499,14.369,14.369,700000.0
2007-11-16 03:25:00,14.48,14.499,14.36,14.415,1350000.0
2007-11-16 03:30:00,14.369,14.532,14.369,14.532,1200000.0
2007-11-16 03:35:00,14.419,14.506,14.388,14.424,900000.0
2007-11-16 03:40:00,14.425,14.523,14.354,14.389,1050000.0
2007-11-16 03:45:00,14.352,14.513,14.303,14.478,2200000.0
2007-11-16 03:50:00,14.474,14.494,14.328,14.465,1800000.0
2007-11-16 03:55:00,14.421,14.493,14.316,14.393,900000.0
2007-11-16 04:00:00,14.429,14.467,14.353,14.425,700000.0
2007-11-16 04:10:00,14.394,14.399,14.346,14.377,350000.0
2007-11-16 04:15:00,14.41,14.452,14.335,14.415,750000.0
2007-11-16 04:20:00,14.395,14.432,14.315,14.39,650000.0
2007-11-16 04:25:00,14.429,14.429,14.323,14.395,450000.0
2007-11-16 04:30:00,14.43,14.43,14.397,14.43,500000.0
2007-11-16 04:35:00,14.412,14.455,14.338,14.429,650000.0
2007-11-16 04:40:00,14.419,14.462,14.313,14.371,1000000.0
2007-11-16 04:45:00,14.481,14.481,14.426,14.435,200000.0
2007-11-16 04:50:00,14.401,14.502,14.31,14.353,850000.0
2007-11-16 04:55:00,14.458,14.462,14.345,14.449,650000.0
2007-11-16 05:00:00,14.399,14.451,14.288,14.392,1050000.0
2007-11-16 05:05:00,14.381,14.381,14.272,14.283,600000.0
2007-11-16 05:10:00,14.346,14.37,14.222,14.244,1050000.0
2007-11-16 05:15:00,14.294,14.399,14.253,14.255,2000000.0
2007-11-16 05:20:00,14.268,14.413,14.239,14.315,1200000.0
2007-11-16 05:25:00,14.322,14.368,14.258,14.346,850000.0
2007-11-16 05:30:00,14.34,14.397,14.263,14.263,800000.0
2007-11-16 05:35:00,14.274,14.387,14.256,14.308,750000.0
2007-11-16 05:40:00,14.256,14.385,14.244,14.307,1500000.0
2007-11-16 05:45:00,14.331,14.362,14.226,14.342,700000.0
2007-11-16 05:50:00,14.381,14.39,14.197,14.257,1100000.0
2007-11-16 05:55:00,14.384,14.384,14.286,14.286,550000.0
2007-11-16 06:00:00,14.261,14.366,14.221,14.353,750000.0
2007-11-16 06:05:00,14.284,14.369,14.23,14.301,800000.0
2007-11-16 06:10:00,14.347,14.386,14.248,14.381,1600000.0
2007-11-16 06:15:00,14.247,14.273,14.247,14.273,100000.0
2007-11-16 06:20:00,14.316,14.391,14.252,14.38,950000.0
2007-11-16 06:25:00,14.373,14.394,14.238,14.326,950000.0
2007-11-16 06:30:00,14.284,14.404,14.208,14.309,1700000.0
2007-11-16 06:35:00,14.287,14.419,14.28,14.32,1400000.0
2007-11-16 06:40:00,14.264,14.379,14.248,14.364,1650000.0
2007-11-16 06:45:00,14.292,14.402,14.268,14.318,1850000.0
2007-11-16 06:50:00,14.281,14.437,14.262,14.354,1450000.0
2007-11-16 06:55:00,14.376,14.442,14.273,14.389,1450000.0
2007-11-16 07:00:00,14.306,14.447,14.28,14.393,2000000.0
2007-11-16 07:05:00,14.372,14.48,14.268,14.354,1600000.0
2007-11-16 07:10:00,14.299,14.492,14.265,14.433,2050000.0
2007-11-16 07:15:00,14.401,14.478,14.314,14.367,2250000.0
2007-11-16 07:20:00,14.451,14.512,14.323,14.404,1550000.0
2007-11-16 07:25:00,14.346,14.463,14.327,14.463,1100000.0
2007-11-16 07:30:00,14.385,14.478,14.283,14.402,1650000.0
2007-11-16 07:35:00,14.419,14.437,14.282,14.401,750000.0
2007-11-16 07:40:00,14.352,14.445,14.268,14.445,1700000.0
2007-11-16 07:45:00,14.353,14.461,14.316,14.361,1500000.0
2007-11-16 07:50:00,14.451,14.472,14.298,14.359,1750000.0
2007-11-16 07:55:00,14.309,14.445,14.293,14.357,2000000.0
2007-11-16 08:00:00,14.298,14.46,14.291,14.36,1900000.0
2007-11-16 08:05:00,14.459,14.488,14.344,14.461,2400000.0
2007-11-16 08:10:00,14.416,14.503,14.313,14.419,2150000.0
2007-11-16 08:15:00,14.418,14.499,14.354,14.442,1850000.0
2007-11-16 08:20:00,14.398,14.575,14.369,14.512,1750000.0
2007-11-16 08:25:00,14.481,14.511,14.344,14.399,2100000.0
2007-11-16 08:30:00,14.395,14.482,14.318,14.437,2000000.0
2007-11-16 08:35:00,14.438,14.479,14.318,14.436,2000000.0
2007-11-16 08:40:00,14.474,14.502,14.318,14.427,1400000.0
2007-11-16 08:45:00,14.418,14.469,14.315,14.446,1900000.0
2007-11-16 08:50:00,14.364,14.533,14.316,14.336,1750000.0
2007-11-16 08:55:00,14.401,14.491,14.309,14.398,1950000.0
2007-11-16 09:00:00,14.399,14.5,14.323,14.323,2000000.0
2007-11-16 09:05:00,14.436,14.455,14.302,14.403,2350000.0
2007-11-16 09:10:00,14.432,14.518,14.317,14.461,2150000.0
2007-11-16 09:15:00,14.448,14.526,14.372,14.422,2100000.0
2007-11-16 09:20:00,14.513,14.588,14.417,14.514,2000000.0
2007-11-16 09:25:00,14.491,14.611,14.419,14.497,3250000.0
2007-11-16 09:30:00,14.454,14.532,14.376,14.417,1700000.0
2007-11-16 09:35:00,14.438,14.547,14.374,14.432,2250000.0
2007-11-16 09:40:00,14.474,14.551,14.373,14.478,2200000.0
2007-11-16 09:45:00,14.462,14.497,14.292,14.435,2200000.0
2007-11-16 09:50:00,14.396,14.486,14.316,14.423,2700000.0
2007-11-16 09:55:00,14.388,14.528,14.334,14.469,1850000.0
2007-11-16 10:00:00,14.467,14.52,14.334,14.371,2200000.0
2007-11-16 10:05:00,14.405,14.514,14.266,14.358,2200000.0
2007-11-16 10:10:00,14.304,14.45,14.283,14.33,2350000.0
2007-11-16 10:15:00,14.379,14.414,14.242,14.262,2450000.0
2007-11-16 10:20:00,14.269,14.376,14.227,14.295,2150000.0
2007-11-16 10:25:00,14.32,14.421,14.19,14.281,2250000.0
2007-11-16 10:30:00,14.397,14.469,14.273,14.404,2650000.0
2007-11-16 10:35:00,14.381,14.384,14.219,14.306,2100000.0
2007-11-16 10:40:00,14.296,14.372,14.215,14.236,2100000.0
2007-11-16 10:45:00,14.372,14.421,14.213,14.349,2500000.0
2007-11-16 10:50:00,14.224,14.358,14.199,14.349,2100000.0
2007-11-16 10:55:00,14.292,14.386,14.181,14.386,1950000.0
2007-11-16 11:00:00,14.287,14.455,14.239,14.408,2300000.0
2007-11-16 11:05:00,14.366,14.443,14.221,14.401,2250000.0
2007-11-16 11:10:00,14.284,14.416,14.264,14.317,2450000.0
2007-11-16 11:15:00,14.383,14.406,14.242,14.273,1600000.0
2007-11-16 11:20:00,14.351,14.421,14.2,14.291,2150000.0
2007-11-16 11:25:00,14.311,14.498,14.296,14.358,2400000.0
2007-11-16 11:30:00,14.346,14.451,14.267,14.419,1950000.0
2007-11-16 11:35:00,14.317,14.453,14.317,14.416,2150000.0
2007-11-16 11:40:00,14.436,14.463,14.31,14.35,2200000.0
2007-11-16 11:45:00,14.366,14.47,14.297,14.387,2100000.0
2007-11-16 11:50:00,14.456,14.478,14.319,14.436,2150000.0
2007-11-16 11:55:00,14.413,14.499,14.298,14.444,2500000.0
2007-11-16 12:00:00,14.4,14.482,14.258,14.275,2250000.0
2007-11-16 12:05:00,14.394,14.446,14.288,14.432,2350000.0
2007-11-16 12:10:00,14.443,14.494,14.307,14.338,1950000.0
2007-11-16 12:15:00,14.417,14.491,14.309,14.353,2050000.0
2007-11-16 12:20:00,14.43,14.458,14.295,14.414,2300000.0
2007-11-16 12:25:00,14.449,14.494,14.266,14.432,2450000.0
2007-11-16 12:30:00,14.39,14.473,14.332,14.463,2250000.0
2007-11-16 12:35:00,14.471,14.507,14.361,14.389,2200000.0
2007-11-16 12:40:00,14.33,14.485,14.312,14.361,2150000.0
2007-11-16 12:45:00,14.368,14.485,14.303,14.371,2100000.0
2007-11-16 12:50:00,14.353,14.509,14.317,14.337,2100000.0
2007-11-16 12:55:00,14.431,14.524,14.377,14.397,2300000.0
2007-11-16 13:00:00,14.459,14.469,14.293,14.38,2300000.0
2007-11-16 13:05:00,14.437,14.445,14.255,14.302,2150000.0
2007-11-16 13:10:00,14.279,14.442,14.269,14.381,2000000.0
2007-11-16 13:15:00,14.389,14.439,14.25,14.413,2250000.0
2007-11-16 13:20:00,14.403,14.484,14.298,14.435,2300000.0
2007-11-16 13:25:00,14.346,14.487,14.33,14.442,2050000.0
2007-11-16 13:30:00,14.365,14.477,14.329,14.337,2000000.0
2007-11-16 13:35:00,14.315,14.49,14.288,14.345,2100000.0
2007-11-16 13:40:00,14.438,14.523,14.296,14.34,2200000.0
2007-11-16 13:45:00,14.348,14.448,14.308,14.312,1900000.0
2007-11-16 13:50:00,14.361,14.453,14.271,14.287,1850000.0
2007-11-16 13:55:00,14.449,14.465,14.311,14.428,1750000.0
2007-11-16 14:00:00,14.439,14.448,14.263,14.375,1950000.0
2007-11-16 14:05:00,14.411,14.442,14.285,14.356,2250000.0
2007-11-16 14:10:00,14.39,14.497,14.277,14.322,2050000.0
2007-11-16 14:15:00,14.348,14.446,14.272,14.393,2050000.0
2007-11-16 14:20:00,14.408,14.444,14.277,14.41,2150000.0
2007-11-16 14:25:00,14.339,14.454,14.266,14.313,2350000.0
2007-11-16 14:30:00,14.395,14.48,14.328,14.447,2100000.0
2007-11-16 14:35:00,14.446,14.463,14.305,14.363,2050000.0
2007-11-16 14:40:00,14.362,14.518,14.356,14.462,2000000.0
2007-11-16 14:45:00,14.53,14.556,14.395,14.475,2250000.0
2007-11-16 14:50:00,14.449,14.561,14.398,14.455,2200000.0
2007-11-16 14:55:00,14.526,14.588,14.421,14.581,1850000.0
2007-11-16 15:00:00,14.477,14.612,14.419,14.422,1950000.0
2007-11-16 15:05:00,14.511,14.603,14.449,14.511,2200000.0
2007-11-16 15:10:00,14.52,14.643,14.466,14.592,2200000.0
2007-11-16 15:15:00,14.507,14.632,14.455,14.534,2050000.0
2007-11-16 15:20:00,14.47,14.581,14.429,14.581,2450000.0
2007-11-16 15:25:00,14.473,14.624,14.465,14.612,1950000.0
2007-11-16 15:30:00,14.604,14.671,14.499,14.625,2550000.0
2007-11-16 15:35:00,14.591,14.67,14.48,14.546,2400000.0
2007-11-16 15:40:00,14.533,14.639,14.476,14.547,2100000.0
2007-11-16 15:45:00,14.626,14.627,14.431,14.581,2150000.0
2007-11-16 15:50:00,14.528,14.593,14.413,14.522,1850000.0
2007-11-16 15:55:00,14.545,14.574,14.417,14.546,2350000.0
2007-11-16 16:00:00,14.513,14.625,14.458,14.551,1950000.0
2007-11-16 16:05:00,14.515,14.634,14.44,14.542,2150000.0
2007-11-16 16:10:00,14.504,14.628,14.485,14.586,2050000.0
2007-11-16 16:15:00,14.592,14.64,14.496,14.567,2200000.0
2007-11-16 16:20:00,14.544,14.658,14.487,14.652,2150000.0
2007-11-16 16:25:00,14.632,14.705,14.538,14.589,2300000.0
2007-11-16 16:30:00,14.568,14.662,14.481,14.546,2150000.0
2007-11-16 16:35:00,14.601,14.649,14.473,14.649,2300000.0
2007-11-16 16:40:00,14.649,14.668,14.477,14.496,2000000.0
2007-11-16 16:45:00,14.609,14.625,14.446,14.497,2000000.0
2007-11-16 16:50:00,14.605,14.668,14.448,14.61,2350000.0
2007-11-16 16:55:00,14.547,14.671,14.404,14.459,2400000.0
2007-11-16 17:00:00,14.395,14.57,14.395,14.555,2400000.0
2007-11-16 17:05:00,14.435,14.524,14.385,14.504,2200000.0
2007-11-16 17:10:00,14.562,14.573,14.391,14.535,2050000.0
2007-11-16 17:15:00,14.422,14.576,14.397,14.466,1650000.0
2007-11-16 17:20:00,14.452,14.603,14.446,14.466,2200000.0
2007-11-16 17:25:00,14.503,14.531,14.35,14.464,2250000.0
2007-11-16 17:30:00,14.468,14.518,14.299,14.441,2400000.0
2007-11-16 17:35:00,14.423,14.484,14.295,14.393,2050000.0
2007-11-16 17:40:00,14.476,14.504,14.357,14.504,2150000.0
2007-11-16 17:45:00,14.496,14.529,14.371,14.405,2100000.0
2007-11-16 17:50:00,14.454,14.487,14.306,14.391,2400000.0
2007-11-16 17:55:00,14.342,14.527,14.335,14.496,2350000.0
2007-11-16 18:00:00,14.497,14.552,14.366,14.458,2200000.0
2007-11-16 18:05:00,14.475,14.569,14.399,14.451,2050000.0
2007-11-16 18:10:00,14.46,14.516,14.342,14.457,1900000.0
2007-11-16 18:15:00,14.418,14.526,14.353,14.423,2000000.0
2007-11-16 18:20:00,14.383,14.547,14.357,14.451,1900000.0
2007-11-16 18:25:00,14.376,14.49,14.288,14.406,2250000.0
2007-11-16 18:30:00,14.442,14.479,14.305,14.411,1900000.0
2007-11-16 18:35:00,14.455,14.487,14.324,14.454,2300000.0
2007-11-16 18:40:00,14.414,14.491,14.31,14.444,1900000.0
2007-11-16 18:45:00,14.438,14.45,14.286,14.38,1900000.0
2007-11-16 18:50:00,14.401,14.49,14.288,14.459,1950000.0
2007-11-16 18:55:00,14.418,14.52,14.315,14.376,2050000.0
2007-11-16 19:00:00,14.376,14.498,14.286,14.402,2300000.0
2007-11-16 19:05:00,14.415,14.513,14.338,14.403,1850000.0
2007-11-16 19:10:00,14.485,14.485,14.298,14.473,2250000.0
2007-11-16 19:15:00,14.395,14.507,14.316,14.429,2250000.0
2007-11-16 19:20:00,14.389,14.571,14.34,14.476,2150000.0
2007-11-16 19:25:00,14.511,14.519,14.367,14.403,2100000.0
2007-11-16 19:30:00,14.525,14.565,14.354,14.471,2400000.0
2007-11-16 19:35:00,14.414,14.544,14.382,14.443,2100000.0
2007-11-16 19:40:00,14.394,14.513,14.353,14.443,2300000.0
2007-11-16 19:45:00,14.365,14.51,14.314,14.469,2050000.0
2007-11-16 19:50:00,14.39,14.475,14.307,14.427,2100000.0
2007-11-16 19:55:00,14.474,14.474,14.315,14.427,2150000.0
2007-11-16 20:00:00,14.398,14.447,14.257,14.393,2300000.0
2007-11-16 20:05:00,14.37,14.49,14.308,14.396,2250000.0
2007-11-16 20:10:00,14.48,14.48,14.32,14.365,2000000.0
2007-11-16 20:15:00,14.485,14.541,14.343,14.462,2150000.0
2007-11-16 20:20:00,14.511,14.511,14.323,14.353,1900000.0
2007-11-16 20:25:00,14.416,14.506,14.308,14.467,2100000.0
2007-11-16 20:30:00,14.301,14.481,14.301,14.37,2000000.0
2007-11-16 20:35:00,14.35,14.447,14.279,14.279,1450000.0
2007-11-16 20:40:00,14.436,14.466,14.284,14.362,1900000.0
2007-11-16 20:45:00,14.341,14.43,14.27,14.38,1500000.0
2007-11-16 20:50:00,14.35,14.462,14.267,14.417,1750000.0
2007-11-16 20:55:00,14.332,14.436,14.277,14.419,1550000.0
2007-11-16 21:00:00,14.377,14.45,14.27,14.415,1850000.0
2007-11-16 21:05:00,14.328,14.453,14.268,14.269,1400000.0
2007-11-16 21:10:00,14.369,14.455,14.302,14.434,1100000.0
2007-11-16 21:15:00,14.317,14.447,14.229,14.314,1850000.0
2007-11-16 21:20:00,14.278,14.46,14.278,14.41,1650000.0
2007-11-16 21:25:00,14.363,14.451,14.276,14.336,2250000.0
2007-11-16 21:30:00,14.425,14.431,14.284,14.309,1100000.0
2007-11-16 21:35:00,14.434,14.461,14.224,14.294,1950000.0
2007-11-16 21:40:00,14.389,14.458,14.3,14.372,1550000.0
2007-11-16 21:45:00,14.411,14.475,14.297,14.429,1200000.0
2007-11-16 21:50:00,14.333,14.49,14.29,14.409,1900000.0
2007-11-16 21:55:00,14.417,14.476,14.377,14.415,800000.0
2007-11-16 22:00:00,14.344,14.471,14.298,14.31,1350000.0
2007-11-16 22:05:00,14.409,14.414,14.306,14.359,600000.0
2007-11-16 22:10:00,14.423,14.43,14.351,14.37,850000.0
2007-11-16 22:15:00,14.379,14.379,14.354,14.375,250000.0
2007-11-16 22:20:00,14.341,14.466,14.314,14.368,1050000.0
2007-11-16 22:25:00,14.363,14.476,14.293,14.349,1250000.0
2007-11-16 22:30:00,14.42,14.445,14.28,14.323,2050000.0
2007-11-16 22:35:00,14.399,14.434,14.293,14.3,1600000.0
2007-11-16 22:40:00,14.36,14.426,14.266,14.409,2000000.0
2007-11-16 22:45:00,14.366,14.429,14.268,14.268,1000000.0
2007-11-16 22:50:00,14.368,14.426,14.312,14.363,500000.0
2007-11-16 22:55:00,14.328,14.427,14.321,14.323,1050000.0
2007-11-16 23:00:00,14.392,14.451,14.317,14.376,1150000.0
2007-11-16 23:05:00,14.369,14.435,14.273,14.345,1200000.0
2007-11-16 23:10:00,14.389,14.395,14.283,14.355,1100000.0
2007-11-16 23:15:00,14.382,14.445,14.328,14.342,550000.0
2007-11-16 23:20:00,14.398,14.453,14.284,14.381,850000.0
2007-11-16 23:25:00,14.404,14.404,14.295,14.354,850000.0
2007-11-16 23:30:00,14.4,14.419,14.278,14.409,1000000.0
2007-11-16 23:35:00,14.318,14.438,14.318,14.438,400000.0
2007-11-16 23:40:00,14.389,14.419,14.283,14.411,850000.0
2007-11-16 23:45:00,14.324,14.423,14.324,14.343,300000.0
2007-11-16 23:50:00,14.396,14.416,14.29,14.29,700000.0
2007-11-16 23:55:00,14.329,14.429,14.316,14.37,400000.0
2007-11-19 00:00:00,14.389,14.389,14.283,14.355,450000.0
2007-11-19 00:10:00,14.389,14.389,14.283,14.355,450000.0
2007-11-19 00:20:00,14.389,14.389,14.283,14.355,450000.0
2007-11-19 00:30:00,14.389,14.413,14.283,14.339,1000000.0
2007-11-19 00:35:00,14.396,14.411,14.302,14.368,450000.0
2007-11-19 00:40:00,14.424,14.424,14.347,14.347,150000.0
2007-11-19 00:50:00,14.389,14.439,14.283,14.405,900000.0
2007-11-19 00:55:00,14.414,14.414,14.292,14.359,450000.0
2007-11-19 01:00:00,14.422,14.541,14.347,14.478,1450000.0
2007-11-19 01:05:00,14.427,14.548,14.368,14.521,1400000.0
2007-11-19 01:10:00,14.496,14.574,14.394,14.529,1650000.0
2007-11-19 01:15:00,14.415,14.526,14.372,14.517,950000.0
2007-11-19 01:20:00,14.425,14.504,14.398,14.486,650000.0
2007-11-19 01:25:00,14.485,14.513,14.373,14.391,1100000.0
2007-11-19 01:30:00,14.387,14.515,14.374,14.473,300000.0
2007-11-19 01:35:00,14.504,14.532,14.398,14.493,950000.0
2007-11-19 01:40:00,14.409,14.544,14.399,14.54,900000.0
2007-11-19 01:45:00,14.438,14.539,14.407,14.524,800000.0
2007-11-19 01:50:00,14.443,14.504,14.373,14.429,800000.0
2007-11-19 01:55:00,14.447,14.562,14.406,14.508,2100000.0
2007-11-19 02:00:00,14.489,14.538,14.383,14.521,950000.0
2007-11-19 02:05:00,14.433,14.604,14.433,14.535,1800000.0
2007-11-19 02:10:00,14.438,14.605,14.438,14.547,850000.0
2007-11-19 02:15:00,14.55,14.605,14.45,14.558,1300000.0
2007-11-19 02:20:00,14.525,14.616,14.463,14.616,1700000.0
2007-11-19 02:25:00,14.47,14.645,14.47,14.512,1000000.0
2007-11-19 02:30:00,14.561,14.61,14.474,14.55,1850000.0
2007-11-19 02:35:00,14.549,14.639,14.483,14.512,1400000.0
2007-11-19 02:40:00,14.593,14.607,14.493,14.496,850000.0
2007-11-19 02:45:00,14.608,14.619,14.485,14.558,650000.0
2007-11-19 02:50:00,14.567,14.638,14.455,14.556,1750000.0
2007-11-19 02:55:00,14.499,14.626,14.466,14.588,2050000.0
2007-11-19 03:00:00,14.469,14.617,14.469,14.586,1000000.0
2007-11-19 03:05:00,14.476,14.627,14.476,14.584,1300000.0
2007-11-19 03:10:00,14.561,14.636,14.494,14.606,1100000.0
2007-11-19 03:15:00,14.527,14.574,14.47,14.574,300000.0
2007-11-19 03:20:00,14.579,14.589,14.464,14.537,1100000.0
2007-11-19 03:25:00,14.54,14.622,14.507,14.622,550000.0
2007-11-19 03:30:00,14.554,14.587,14.458,14.458,700000.0
2007-11-19 03:35:00,14.538,14.592,14.476,14.558,750000.0
2007-11-19 03:40:00,14.518,14.601,14.463,14.601,200000.0
2007-11-19 03:45:00,14.474,14.629,14.405,14.599,1000000.0
2007-11-19 03:50:00,14.577,14.599,14.488,14.565,950000.0
2007-11-19 03:55:00,14.594,14.598,14.466,14.509,850000.0
2007-11-19 04:00:00,14.616,14.616,14.47,14.545,1100000.0
2007-11-19 04:05:00,14.605,14.617,14.483,14.555,1000000.0
2007-11-19 04:10:00,14.556,14.632,14.516,14.564,600000.0
2007-11-19 04:15:00,14.492,14.609,14.492,14.555,600000.0
2007-11-19 04:20:00,14.555,14.555,14.555,14.555,50000.0
2007-11-19 04:25:00,14.597,14.617,14.503,14.57,450000.0
2007-11-19 04:30:00,14.59,14.605,14.493,14.565,900000.0
2007-11-19 04:35:00,14.554,14.609,14.498,14.589,650000.0
2007-11-19 04:40:00,14.579,14.641,14.473,14.618,1150000.0
2007-11-19 04:45:00,14.545,14.632,14.491,14.593,750000.0
2007-11-19 04:50:00,14.561,14.653,14.51,14.653,1000000.0
2007-11-19 04:55:00,14.559,14.656,14.495,14.495,750000.0
2007-11-19 05:00:00,14.535,14.639,14.511,14.523,1300000.0
2007-11-19 05:05:00,14.589,14.638,14.512,14.638,250000.0
2007-11-19 05:10:00,14.599,14.632,14.483,14.632,1000000.0
2007-11-19 05:15:00,14.554,14.668,14.512,14.627,1650000.0
2007-11-19 05:20:00,14.599,14.672,14.509,14.619,1350000.0
2007-11-19 05:25:00,14.609,14.642,14.503,14.608,550000.0
2007-11-19 05:30:00,14.497,14.589,14.496,14.496,500000.0
2007-11-19 05:35:00,14.575,14.639,14.483,14.564,1550000.0
2007-11-19 05:40:00,14.486,14.643,14.463,14.524,1500000.0
2007-11-19 05:45:00,14.565,14.63,14.505,14.534,450000.0
2007-11-19 05:50:00,14.553,14.619,14.472,14.55,1200000.0
2007-11-19 05:55:00,14.616,14.621,14.529,14.529,350000.0
2007-11-19 06:00:00,14.518,14.518,14.518,14.518,50000.0
2007-11-19 06:05:00,14.556,14.625,14.443,14.526,1450000.0
2007-11-19 06:10:00,14.561,14.594,14.44,14.44,750000.0
2007-11-19 06:15:00,14.454,14.613,14.454,14.478,900000.0
2007-11-19 06:20:00,14.469,14.634,14.469,14.57,850000.0
2007-11-19 06:25:00,14.567,14.636,14.47,14.536,1450000.0
2007-11-19 06:30:00,14.502,14.585,14.448,14.479,2000000.0
2007-11-19 06:35:00,14.509,14.597,14.468,14.468,500000.0
2007-11-19 06:40:00,14.508,14.618,14.432,14.579,1650000.0
2007-11-19 06:45:00,14.508,14.649,14.47,14.524,1450000.0
2007-11-19 06:50:00,14.447,14.599,14.427,14.482,1250000.0
2007-11-19 06:55:00,14.557,14.579,14.415,14.493,1600000.0
2007-11-19 07:00:00,14.425,14.544,14.397,14.485,1500000.0
2007-11-19 07:05:00,14.514,14.572,14.395,14.474,1350000.0
2007-11-19 07:10:00,14.439,14.594,14.422,14.531,2050000.0
2007-11-19 07:15:00,14.501,14.577,14.408,14.457,2000000.0
2007-11-19 07:20:00,14.548,14.614,14.44,14.498,1550000.0
2007-11-19 07:25:00,14.491,14.567,14.393,14.53,1950000.0
2007-11-19 07:30:00,14.483,14.542,14.393,14.488,1950000.0
2007-11-19 07:35:00,14.532,14.532,14.384,14.509,1650000.0
2007-11-19 07:40:00,14.476,14.581,14.364,14.535,2250000.0
2007-11-19 07:45:00,14.461,14.568,14.37,14.424,1400000.0
2007-11-19 07:50:00,14.548,14.563,14.383,14.409,2200000.0
2007-11-19 07:55:00,14.454,14.549,14.362,14.454,2000000.0
2007-11-19 08:00:00,14.394,14.551,14.38,14.436,1900000.0
2007-11-19 08:05:00,14.528,14.548,14.398,14.53,2250000.0
2007-11-19 08:10:00,14.481,14.559,14.383,14.489,2150000.0
2007-11-19 08:15:00,14.488,14.549,14.373,14.41,2250000.0
2007-11-19 08:20:00,14.438,14.533,14.388,14.522,2150000.0
2007-11-19 08:25:00,14.523,14.566,14.371,14.458,2100000.0
2007-11-19 08:30:00,14.452,14.573,14.372,14.515,2000000.0
2007-11-19 08:35:00,14.493,14.523,14.379,14.481,2000000.0
2007-11-19 08:40:00,14.543,14.551,14.395,14.476,1400000.0
2007-11-19 08:45:00,14.478,14.567,14.365,14.483,2150000.0
2007-11-19 08:50:00,14.454,14.592,14.405,14.43,1750000.0
2007-11-19 08:55:00,14.5,14.539,14.377,14.434,1950000.0
2007-11-19 09:00:00,14.487,14.559,14.395,14.401,2000000.0
2007-11-19 09:05:00,14.504,14.534,14.354,14.483,2350000.0
2007-11-19 09:10:00,14.513,14.563,14.362,14.463,1850000.0
2007-11-19 09:15:00,14.506,14.532,14.345,14.41,2100000.0
2007-11-19 09:20:00,14.475,14.516,14.393,14.423,2000000.0
2007-11-19 09:25:00,14.437,14.505,14.335,14.439,950000.0
2007-11-19 09:30:00,14.444,14.575,14.385,14.448,1450000.0
2007-11-19 09:35:00,14.428,14.547,14.365,14.409,2250000.0
2007-11-19 09:40:00,14.476,14.531,14.362,14.492,1700000.0
2007-11-19 09:45:00,14.457,14.537,14.333,14.459,1800000.0
2007-11-19 09:50:00,14.447,14.529,14.342,14.477,2200000.0
2007-11-19 09:55:00,14.427,14.555,14.354,14.46,2200000.0
2007-11-19 10:00:00,14.532,14.532,14.37,14.399,2200000.0
2007-11-19 10:05:00,14.418,14.491,14.351,14.48,2200000.0
2007-11-19 10:10:00,14.469,14.512,14.354,14.389,2350000.0
2007-11-19 10:15:00,14.443,14.505,14.331,14.402,2300000.0
2007-11-19 10:20:00,14.377,14.543,14.356,14.41,1750000.0
2007-11-19 10:25:00,14.471,14.504,14.337,14.417,1400000.0
2007-11-19 10:30:00,14.485,14.515,14.328,14.474,2650000.0
2007-11-19 10:35:00,14.499,14.503,14.323,14.424,1550000.0
2007-11-19 10:40:00,14.405,14.532,14.314,14.338,2100000.0
2007-11-19 10:45:00,14.443,14.499,14.321,14.475,1500000.0
2007-11-19 10:50:00,14.382,14.516,14.292,14.478,2100000.0
2007-11-19 10:55:00,14.354,14.504,14.334,14.504,800000.0
2007-11-19 11:00:00,14.413,14.513,14.33,14.457,2300000.0
2007-11-19 11:05:00,14.398,14.491,14.328,14.36,1250000.0
2007-11-19 11:10:00,14.359,14.505,14.326,14.386,1950000.0
2007-11-19 11:15:00,14.458,14.496,14.327,14.414,2000000.0
2007-11-19 11:20:00,14.478,14.48,14.323,14.394,2150000.0
2007-11-19 11:25:00,14.378,14.498,14.353,14.375,1900000.0
2007-11-19 11:30:00,14.416,14.486,14.331,14.442,2050000.0
2007-11-19 11:35:00,14.352,14.491,14.342,14.486,2150000.0
2007-11-19 11:40:00,14.479,14.539,14.354,14.408,2200000.0
2007-11-19 11:45:00,14.395,14.553,14.361,14.429,2100000.0
2007-11-19 11:50:00,14.503,14.547,14.358,14.497,2150000.0
2007-11-19 11:55:00,14.448,14.536,14.35,14.481,2500000.0
2007-11-19 12:00:00,14.448,14.598,14.336,14.42,2250000.0
2007-11-19 12:05:00,14.499,14.556,14.373,14.519,2350000.0
2007-11-19 12:10:00,14.523,14.531,14.363,14.433,1950000.0
2007-11-19 12:15:00,14.502,14.527,14.306,14.446,1600000.0
2007-11-19 12:20:00,14.523,14.549,14.348,14.467,2300000.0
2007-11-19 12:25:00,14.486,14.525,14.338,14.467,2150000.0
2007-11-19 12:30:00,14.424,14.526,14.353,14.517,2250000.0
2007-11-19 12:35:00,14.505,14.539,14.383,14.441,2200000.0
2007-11-19 12:40:00,14.373,14.552,14.371,14.444,2150000.0
2007-11-19 12:45:00,14.414,14.542,14.396,14.44,2100000.0
2007-11-19 12:50:00,14.429,14.564,14.363,14.381,2100000.0
2007-11-19 12:55:00,14.409,14.545,14.379,14.43,2050000.0
2007-11-19 13:00:00,14.498,14.534,14.373,14.476,1950000.0
2007-11-19 13:05:00,14.448,14.535,14.379,14.408,1600000.0
2007-11-19 13:10:00,14.416,14.588,14.403,14.489,2000000.0
2007-11-19 13:15:00,14.495,14.551,14.352,14.529,2250000.0
2007-11-19 13:20:00,14.501,14.539,14.388,14.472,2300000.0
2007-11-19 13:25:00,14.496,14.538,14.384,14.477,1600000.0
2007-11-19 13:30:00,14.38,14.49,14.338,14.356,2000000.0
2007-11-19 13:35:00,14.378,14.546,14.341,14.42,2100000.0
2007-11-19 13:40:00,14.504,14.537,14.351,14.351,2200000.0
2007-11-19 13:45:00,14.398,14.513,14.362,14.388,1900000.0
2007-11-19 13:50:00,14.431,14.541,14.368,14.491,2250000.0
2007-11-19 13:55:00,14.516,14.527,14.364,14.43,1400000.0
2007-11-19 14:00:00,14.508,14.515,14.369,14.432,1950000.0
2007-11-19 14:05:00,14.524,14.529,14.352,14.41,2250000.0
2007-11-19 14:10:00,14.451,14.516,14.315,14.361,2050000.0
2007-11-19 14:15:00,14.458,14.505,14.339,14.423,1700000.0
2007-11-19 14:20:00,14.463,14.507,14.34,14.438,1700000.0
2007-11-19 14:25:00,14.331,14.484,14.297,14.344,2350000.0
2007-11-19 14:30:00,14.37,14.431,14.231,14.386,2100000.0
2007-11-19 14:35:00,14.387,14.464,14.299,14.357,2050000.0
2007-11-19 14:40:00,14.319,14.449,14.29,14.366,2000000.0
2007-11-19 14:45:00,14.428,14.446,14.285,14.386,2250000.0
2007-11-19 14:50:00,14.35,14.475,14.286,14.344,2200000.0
2007-11-19 14:55:00,14.31,14.481,14.293,14.471,2150000.0
2007-11-19 15:00:00,14.345,14.455,14.315,14.315,1950000.0
2007-11-19 15:05:00,14.386,14.451,14.304,14.316,2200000.0
2007-11-19 15:10:00,14.34,14.468,14.307,14.419,2200000.0
2007-11-19 15:15:00,14.34,14.482,14.325,14.408,2050000.0
2007-11-19 15:20:00,14.375,14.504,14.319,14.445,2450000.0
2007-11-19 15:25:00,14.349,14.478,14.307,14.459,1950000.0
2007-11-19 15:30:00,14.476,14.491,14.318,14.48,2550000.0
2007-11-19 15:35:00,14.456,14.529,14.325,14.39,2250000.0
2007-11-19 15:40:00,14.372,14.507,14.346,14.386,2100000.0
2007-11-19 15:45:00,14.485,14.495,14.341,14.464,2150000.0
2007-11-19 15:50:00,14.42,14.497,14.337,14.439,1850000.0
2007-11-19 15:55:00,14.46,14.507,14.372,14.463,2550000.0
2007-11-19 16:00:00,14.398,14.526,14.374,14.442,1950000.0
2007-11-19 16:05:00,14.418,14.539,14.338,14.413,2150000.0
2007-11-19 16:10:00,14.422,14.519,14.354,14.469,2050000.0
2007-11-19 16:15:00,14.493,14.561,14.398,14.461,2200000.0
2007-11-19 16:20:00,14.418,14.536,14.358,14.481,2150000.0
2007-11-19 16:25:00,14.466,14.541,14.357,14.468,2300000.0
2007-11-19 16:30:00,14.453,14.525,14.353,14.374,2150000.0
2007-11-19 16:35:00,14.458,14.491,14.306,14.471,2300000.0
2007-11-19 16:40:00,14.495,14.495,14.311,14.359,2000000.0
2007-11-19 16:45:00,14.469,14.473,14.302,14.34,2000000.0
2007-11-19 16:50:00,14.433,14.479,14.302,14.446,2350000.0
2007-11-19 16:55:00,14.428,14.487,14.238,14.32,2400000.0
2007-11-19 17:00:00,14.285,14.426,14.258,14.395,2400000.0
2007-11-19 17:05:00,14.299,14.394,14.216,14.316,2200000.0
2007-11-19 17:10:00,14.329,14.329,14.094,14.258,2050000.0
2007-11-19 17:15:00,14.169,14.247,14.022,14.131,2100000.0
2007-11-19 17:20:00,14.085,14.203,13.999,14.132,2200000.0
2007-11-19 17:25:00,14.197,14.295,14.09,14.247,2300000.0
2007-11-19 17:30:00,14.229,14.266,14.089,14.236,2400000.0
2007-11-19 17:35:00,14.205,14.226,14.051,14.066,2250000.0
2007-11-19 17:40:00,14.164,14.177,13.99,14.128,2150000.0
2007-11-19 17:45:00,14.136,14.161,14.014,14.073,2100000.0
2007-11-19 17:50:00,14.148,14.159,13.967,14.072,2400000.0
2007-11-19 17:55:00,13.994,14.163,13.968,14.084,2350000.0
2007-11-19 18:00:00,14.095,14.143,13.96,14.044,2200000.0
2007-11-19 18:05:00,14.026,14.147,13.971,14.063,2050000.0
2007-11-19 18:10:00,13.98,14.157,13.98,14.086,2050000.0
2007-11-19 18:15:00,14.053,14.202,14.036,14.114,2050000.0
2007-11-19 18:20:00,14.127,14.266,14.085,14.217,1950000.0
2007-11-19 18:25:00,14.142,14.27,14.066,14.187,2150000.0
2007-11-19 18:30:00,14.237,14.245,14.085,14.15,1900000.0
2007-11-19 18:35:00,14.197,14.225,14.035,14.204,2300000.0
2007-11-19 18:40:00,14.156,14.247,14.079,14.207,1900000.0
2007-11-19 18:45:00,14.235,14.235,14.047,14.116,1900000.0
2007-11-19 18:50:00,14.153,14.213,14.036,14.17,1950000.0
2007-11-19 18:55:00,14.108,14.247,14.065,14.129,2150000.0
2007-11-19 19:00:00,14.171,14.249,14.066,14.196,2300000.0
2007-11-19 19:05:00,14.207,14.278,14.091,14.13,2000000.0
2007-11-19 19:10:00,14.234,14.285,14.122,14.285,2250000.0
2007-11-19 19:15:00,14.202,14.318,14.143,14.228,2250000.0
2007-11-19 19:20:00,14.173,14.317,14.126,14.233,2150000.0
2007-11-19 19:25:00,14.267,14.298,14.153,14.153,2000000.0
2007-11-19 19:30:00,14.284,14.339,14.118,14.211,2400000.0
2007-11-19 19:35:00,14.156,14.286,14.09,14.223,2000000.0
2007-11-19 19:40:00,14.136,14.227,14.065,14.16,2300000.0
2007-11-19 19:45:00,14.102,14.203,14.011,14.174,2050000.0
2007-11-19 19:50:00,14.106,14.201,14.037,14.148,2000000.0
2007-11-19 19:55:00,14.167,14.175,14.027,14.155,2050000.0
2007-11-19 20:00:00,14.15,14.244,14.027,14.118,2500000.0
2007-11-19 20:05:00,14.15,14.172,14.008,14.089,2350000.0
2007-11-19 20:10:00,14.163,14.163,14.002,14.072,2150000.0
2007-11-19 20:15:00,14.159,14.159,13.999,14.116,2150000.0
2007-11-19 20:20:00,14.136,14.176,13.975,14.043,1850000.0
2007-11-19 20:25:00,14.091,14.128,13.966,14.009,1700000.0
2007-11-19 20:30:00,14.027,14.132,14.0,14.032,1800000.0
2007-11-19 20:35:00,14.028,14.12,13.989,13.989,1450000.0
2007-11-19 20:40:00,14.137,14.141,13.98,14.104,900000.0
2007-11-19 20:45:00,14.049,14.171,13.954,14.115,2350000.0
2007-11-19 20:50:00,14.149,14.165,13.993,14.134,2200000.0
2007-11-19 20:55:00,14.015,14.147,13.994,14.102,2050000.0
2007-11-19 21:00:00,14.01,14.141,13.972,14.141,2050000.0
2007-11-19 21:05:00,14.094,14.188,13.986,14.188,2050000.0
2007-11-19 21:10:00,14.072,14.227,14.035,14.083,1750000.0
2007-11-19 21:15:00,14.087,14.269,14.05,14.08,2100000.0
2007-11-19 21:20:00,14.024,14.194,14.024,14.127,1900000.0
2007-11-19 21:25:00,14.028,14.177,14.022,14.17,1650000.0
2007-11-19 21:30:00,14.085,14.227,14.045,14.178,1400000.0
2007-11-19 21:35:00,14.149,14.265,14.068,14.087,1550000.0
2007-11-19 21:40:00,14.162,14.221,14.129,14.16,600000.0
2007-11-19 21:45:00,14.197,14.212,14.064,14.125,950000.0
2007-11-19 21:50:00,14.196,14.196,14.038,14.153,2100000.0
2007-11-19 21:55:00,14.155,14.195,14.013,14.134,1800000.0
2007-11-19 22:00:00,14.15,14.182,14.03,14.128,1050000.0
2007-11-19 22:05:00,14.04,14.179,14.04,14.133,450000.0
2007-11-19 22:10:00,14.161,14.175,14.033,14.113,1000000.0
2007-11-19 22:15:00,14.152,14.192,14.067,14.129,1250000.0
2007-11-19 22:20:00,14.114,14.192,14.094,14.109,600000.0
2007-11-19 22:25:00,14.165,14.186,14.069,14.123,1500000.0
2007-11-19 22:30:00,14.162,14.205,14.067,14.153,700000.0
2007-11-19 22:35:00,14.081,14.182,14.047,14.163,1250000.0
2007-11-19 22:40:00,14.064,14.149,14.015,14.138,1250000.0
2007-11-19 22:45:00,14.118,14.137,14.076,14.133,1050000.0
2007-11-19 22:50:00,14.018,14.164,14.018,14.083,1100000.0
2007-11-19 22:55:00,14.053,14.15,14.053,14.131,150000.0
2007-11-19 23:00:00,14.129,14.129,14.023,14.074,550000.0
2007-11-19 23:05:00,14.14,14.161,14.044,14.078,1300000.0
2007-11-19 23:10:00,14.139,14.139,14.033,14.105,450000.0
2007-11-19 23:15:00,14.146,14.162,14.054,14.081,700000.0
2007-11-19 23:20:00,14.158,14.16,14.046,14.12,1300000.0
2007-11-19 23:25:00,14.156,14.159,14.043,14.115,650000.0
2007-11-19 23:30:00,14.149,14.154,14.043,14.138,1000000.0
2007-11-19 23:35:00,14.073,14.191,14.063,14.133,1300000.0
2007-11-19 23:40:00,14.194,14.194,14.076,14.076,550000.0
2007-11-19 23:45:00,14.156,14.179,14.027,14.179,900000.0
2007-11-19 23:50:00,14.102,14.183,14.031,14.031,550000.0
2007-11-19 23:55:00,14.08,14.2,14.036,14.036,900000.0
2007-11-20 00:00:00,14.189,14.189,14.189,14.189,50000.0
2007-11-20 00:05:00,14.092,14.191,14.081,14.081,300000.0
2007-11-20 00:10:00,14.159,14.159,14.036,14.069,1400000.0
2007-11-20 00:15:00,14.176,14.176,14.07,14.142,450000.0
2007-11-20 00:20:00,14.159,14.159,14.048,14.048,700000.0
2007-11-20 00:30:00,14.159,14.159,14.053,14.109,500000.0
2007-11-20 00:35:00,14.179,14.179,14.073,14.145,450000.0
2007-11-20 00:40:00,14.194,14.194,14.117,14.117,150000.0
2007-11-20 00:45:00,14.108,14.176,14.086,14.086,400000.0
2007-11-20 00:50:00,14.108,14.151,14.036,14.108,600000.0
2007-11-20 01:00:00,14.185,14.212,14.091,14.186,750000.0
2007-11-20 01:05:00,14.155,14.202,14.061,14.176,1350000.0
2007-11-20 01:10:00,14.157,14.184,13.998,14.165,1350000.0
2007-11-20 01:15:00,14.109,14.221,14.075,14.165,1050000.0
2007-11-20 01:20:00,14.132,14.177,14.099,14.099,400000.0
2007-11-20 01:25:00,14.166,14.19,14.074,14.14,450000.0
2007-11-20 01:30:00,14.159,14.179,14.053,14.171,1050000.0
2007-11-20 01:40:00,14.07,14.196,14.045,14.196,500000.0
2007-11-20 01:45:00,14.062,14.196,14.044,14.088,1150000.0
2007-11-20 01:50:00,14.169,14.169,14.033,14.137,1100000.0
2007-11-20 01:55:00,14.089,14.211,14.022,14.022,600000.0
2007-11-20 02:00:00,14.129,14.129,14.023,14.095,450000.0
2007-11-20 02:05:00,14.134,14.164,14.028,14.105,1100000.0
2007-11-20 02:10:00,14.125,14.18,14.057,14.18,700000.0
2007-11-20 02:15:00,14.179,14.179,14.043,14.157,700000.0
2007-11-20 02:20:00,14.13,14.163,14.0,14.136,1150000.0
2007-11-20 02:25:00,14.147,14.147,14.002,14.131,1250000.0
2007-11-20 02:30:00,14.139,14.139,14.033,14.105,450000.0
2007-11-20 02:35:00,14.12,14.142,14.033,14.033,250000.0
2007-11-20 02:40:00,14.14,14.149,14.023,14.149,500000.0
2007-11-20 02:45:00,14.139,14.157,14.028,14.157,1000000.0
2007-11-20 02:50:00,14.134,14.184,14.133,14.161,300000.0
2007-11-20 02:55:00,14.151,14.183,14.043,14.138,750000.0
2007-11-20 03:00:00,14.026,14.186,14.026,14.186,650000.0
2007-11-20 03:05:00,14.147,14.192,14.026,14.147,650000.0
2007-11-20 03:10:00,14.115,14.188,14.033,14.088,750000.0
2007-11-20 03:15:00,14.146,14.156,14.051,14.136,750000.0
2007-11-20 03:20:00,14.1,14.187,14.013,14.092,1800000.0
2007-11-20 03:25:00,14.086,14.113,13.997,14.073,800000.0
2007-11-20 03:30:00,14.128,14.182,14.01,14.073,1500000.0
2007-11-20 03:35:00,14.043,14.133,13.996,14.089,1500000.0
2007-11-20 03:40:00,14.107,14.143,14.006,14.091,950000.0
2007-11-20 03:45:00,14.044,14.192,13.968,14.173,1200000.0
2007-11-20 03:50:00,14.098,14.139,13.995,14.123,1400000.0
2007-11-20 03:55:00,14.052,14.121,14.008,14.078,550000.0
2007-11-20 04:00:00,14.029,14.099,13.99,14.064,1100000.0
2007-11-20 04:05:00,14.094,14.094,13.964,14.07,800000.0
2007-11-20 04:10:00,14.031,14.117,13.971,14.049,1300000.0
2007-11-20 04:15:00,13.997,14.123,13.964,14.006,1050000.0
2007-11-20 04:20:00,13.97,14.126,13.97,14.099,1000000.0
2007-11-20 04:25:00,14.024,14.133,13.954,14.044,900000.0
2007-11-20 04:30:00,14.088,14.091,14.046,14.062,450000.0
2007-11-20 04:35:00,14.084,14.084,13.954,14.068,750000.0
2007-11-20 04:40:00,14.069,14.127,13.963,14.127,950000.0
2007-11-20 04:45:00,14.069,14.111,13.963,14.107,1250000.0
2007-11-20 04:50:00,14.061,14.148,13.999,14.125,950000.0
2007-11-20 04:55:00,14.018,14.152,13.991,14.122,800000.0
2007-11-20 05:00:00,14.112,14.13,13.963,13.985,1150000.0
2007-11-20 05:05:00,14.067,14.113,14.0,14.113,350000.0
2007-11-20 05:10:00,14.089,14.102,13.983,14.035,1100000.0
2007-11-20 05:15:00,13.987,14.104,13.927,14.102,1050000.0
2007-11-20 05:20:00,14.063,14.102,13.95,14.102,1100000.0
2007-11-20 05:25:00,14.076,14.087,13.98,14.049,450000.0
2007-11-20 05:30:00,14.072,14.072,13.946,13.947,850000.0
2007-11-20 05:35:00,14.056,14.084,13.917,13.993,1650000.0
2007-11-20 05:40:00,13.954,14.111,13.943,14.049,1200000.0
2007-11-20 05:45:00,14.018,14.109,13.984,14.022,500000.0
2007-11-20 05:50:00,13.99,14.11,13.924,14.056,900000.0
2007-11-20 05:55:00,14.071,14.141,13.987,14.066,1050000.0
2007-11-20 06:00:00,14.078,14.107,13.963,14.035,900000.0
2007-11-20 06:05:00,14.031,14.129,13.977,14.049,1650000.0
2007-11-20 06:10:00,14.097,14.151,13.971,14.151,1850000.0
2007-11-20 06:15:00,13.993,14.127,13.978,13.978,1450000.0
2007-11-20 06:20:00,13.983,14.072,13.983,14.072,200000.0
2007-11-20 06:25:00,14.005,14.136,13.938,14.071,850000.0
2007-11-20 06:30:00,14.029,14.126,13.96,13.978,1100000.0
2007-11-20 06:35:00,14.011,14.158,13.987,14.004,1900000.0
2007-11-20 06:40:00,14.015,14.171,13.987,14.109,1350000.0
2007-11-20 06:45:00,14.041,14.179,13.993,14.062,900000.0
2007-11-20 06:50:00,14.007,14.159,14.007,14.153,1200000.0
2007-11-20 06:55:00,14.129,14.166,14.003,14.092,1400000.0
2007-11-20 07:00:00,14.031,14.169,14.021,14.084,1800000.0
2007-11-20 07:05:00,14.094,14.157,13.998,14.074,1900000.0
2007-11-20 07:10:00,14.019,14.191,13.986,14.113,2050000.0
2007-11-20 07:15:00,14.106,14.177,13.985,14.046,2050000.0
2007-11-20 07:20:00,14.112,14.16,13.946,14.089,1150000.0
2007-11-20 07:25:00,14.071,14.168,14.003,14.164,1950000.0
2007-11-20 07:30:00,14.07,14.152,13.996,14.099,1950000.0
2007-11-20 07:35:00,14.114,14.191,14.018,14.159,1650000.0
2007-11-20 07:40:00,14.127,14.22,14.042,14.181,2250000.0
2007-11-20 07:45:00,14.09,14.207,14.044,14.084,1750000.0
2007-11-20 07:50:00,14.211,14.244,14.05,14.115,2200000.0
2007-11-20 07:55:00,14.079,14.194,14.058,14.121,2000000.0
2007-11-20 08:00:00,14.063,14.197,14.041,14.116,1900000.0
2007-11-20 08:05:00,14.198,14.198,14.041,14.184,2250000.0
2007-11-20 08:10:00,14.139,14.2,14.033,14.146,2150000.0
2007-11-20 08:15:00,14.138,14.194,14.001,14.155,1850000.0
2007-11-20 08:20:00,14.075,14.204,14.031,14.204,2150000.0
2007-11-20 08:25:00,14.189,14.237,14.029,14.093,2100000.0
2007-11-20 08:30:00,14.093,14.242,14.042,14.204,2000000.0
2007-11-20 08:35:00,14.181,14.252,14.095,14.203,2000000.0
2007-11-20 08:40:00,14.259,14.266,14.112,14.173,1750000.0
2007-11-20 08:45:00,14.21,14.263,14.089,14.225,2150000.0
2007-11-20 08:50:00,14.148,14.293,14.097,14.114,1750000.0
2007-11-20 08:55:00,14.207,14.251,14.093,14.154,1950000.0
2007-11-20 09:00:00,14.181,14.263,14.051,14.116,2000000.0
2007-11-20 09:05:00,14.183,14.248,14.072,14.207,2350000.0
2007-11-20 09:10:00,14.215,14.243,14.092,14.211,1850000.0
2007-11-20 09:15:00,14.244,14.276,14.081,14.164,2100000.0
2007-11-20 09:20:00,14.223,14.26,14.099,14.186,2000000.0
2007-11-20 09:25:00,14.216,14.283,14.132,14.244,3150000.0
2007-11-20 09:30:00,14.201,14.31,14.173,14.225,1950000.0
2007-11-20 09:35:00,14.2,14.346,14.154,14.229,2250000.0
2007-11-20 09:40:00,14.266,14.368,14.206,14.363,2200000.0
2007-11-20 09:45:00,14.343,14.403,14.237,14.331,2200000.0
2007-11-20 09:50:00,14.286,14.39,14.191,14.293,2700000.0
2007-11-20 09:55:00,14.264,14.362,14.153,14.291,2200000.0
2007-11-20 10:00:00,14.343,14.387,14.216,14.313,2200000.0
2007-11-20 10:05:00,14.349,14.409,14.255,14.373,2200000.0
2007-11-20 10:10:00,14.324,14.429,14.247,14.314,2350000.0
2007-11-20 10:15:00,14.349,14.384,14.23,14.267,2300000.0
2007-11-20 10:20:00,14.285,14.408,14.266,14.327,2150000.0
2007-11-20 10:25:00,14.352,14.39,14.207,14.253,2250000.0
2007-11-20 10:30:00,14.386,14.427,14.22,14.361,2650000.0
2007-11-20 10:35:00,14.345,14.353,14.216,14.306,2100000.0
2007-11-20 10:40:00,14.26,14.362,14.203,14.244,2100000.0
2007-11-20 10:45:00,14.353,14.382,14.175,14.36,2500000.0
2007-11-20 10:50:00,14.217,14.359,14.176,14.326,2100000.0
2007-11-20 10:55:00,14.285,14.356,14.167,14.354,1950000.0
2007-11-20 11:00:00,14.269,14.389,14.201,14.329,2300000.0
2007-11-20 11:05:00,14.287,14.368,14.143,14.304,2250000.0
2007-11-20 11:10:00,14.21,14.339,14.192,14.269,1850000.0
2007-11-20 11:15:00,14.322,14.336,14.163,14.255,2000000.0
2007-11-20 11:20:00,14.338,14.363,14.202,14.283,2150000.0
2007-11-20 11:25:00,14.263,14.369,14.209,14.239,2400000.0
2007-11-20 11:30:00,14.284,14.409,14.226,14.342,2600000.0
2007-11-20 11:35:00,14.277,14.382,14.243,14.366,1700000.0
2007-11-20 11:40:00,14.357,14.405,14.24,14.306,2200000.0
2007-11-20 11:45:00,14.303,14.403,14.245,14.341,2100000.0
2007-11-20 11:50:00,14.385,14.401,14.23,14.393,2150000.0
2007-11-20 11:55:00,14.366,14.448,14.249,14.378,2500000.0
2007-11-20 12:00:00,14.343,14.417,14.231,14.299,2250000.0
2007-11-20 12:05:00,14.365,14.435,14.252,14.425,2350000.0
2007-11-20 12:10:00,14.416,14.462,14.249,14.343,1950000.0
2007-11-20 12:15:00,14.415,14.43,14.202,14.3,2050000.0
2007-11-20 12:20:00,14.387,14.448,14.23,14.349,2300000.0
2007-11-20 12:25:00,14.392,14.443,14.261,14.369,2150000.0
2007-11-20 12:30:00,14.325,14.432,14.269,14.432,2250000.0
2007-11-20 12:35:00,14.42,14.437,14.277,14.312,2200000.0
2007-11-20 12:40:00,14.282,14.447,14.225,14.257,2150000.0
2007-11-20 12:45:00,14.305,14.403,14.222,14.278,2100000.0
2007-11-20 12:50:00,14.288,14.416,14.192,14.27,2100000.0
2007-11-20 12:55:00,14.297,14.414,14.221,14.278,2050000.0
2007-11-20 13:00:00,14.371,14.38,14.22,14.324,2200000.0
2007-11-20 13:05:00,14.363,14.381,14.194,14.262,2150000.0
2007-11-20 13:10:00,14.266,14.408,14.242,14.323,2000000.0
2007-11-20 13:15:00,14.342,14.401,14.222,14.39,2250000.0
2007-11-20 13:20:00,14.357,14.443,14.211,14.345,2300000.0
2007-11-20 13:25:00,14.235,14.382,14.206,14.322,2050000.0
2007-11-20 13:30:00,14.274,14.362,14.191,14.191,2000000.0
2007-11-20 13:35:00,14.249,14.37,14.214,14.218,2100000.0
2007-11-20 13:40:00,14.333,14.38,14.191,14.218,2200000.0
2007-11-20 13:45:00,14.241,14.345,14.196,14.221,1900000.0
2007-11-20 13:50:00,14.241,14.346,14.174,14.327,2250000.0
2007-11-20 13:55:00,14.325,14.353,14.173,14.293,1750000.0
2007-11-20 14:00:00,14.335,14.338,14.186,14.295,1950000.0
2007-11-20 14:05:00,14.343,14.386,14.217,14.307,2250000.0
2007-11-20 14:10:00,14.354,14.447,14.248,14.324,2050000.0
2007-11-20 14:15:00,14.341,14.447,14.271,14.41,2050000.0
2007-11-20 14:20:00,14.424,14.46,14.319,14.42,2150000.0
2007-11-20 14:25:00,14.311,14.476,14.264,14.324,2350000.0
2007-11-20 14:30:00,14.416,14.46,14.291,14.381,2100000.0
2007-11-20 14:35:00,14.415,14.433,14.283,14.33,2050000.0
2007-11-20 14:40:00,14.304,14.409,14.239,14.326,2000000.0
2007-11-20 14:45:00,14.407,14.463,14.212,14.319,2250000.0
2007-11-20 14:50:00,14.313,14.446,14.244,14.33,2200000.0
2007-11-20 14:55:00,14.438,14.438,14.231,14.401,2000000.0
2007-11-20 15:00:00,14.298,14.396,14.259,14.259,1950000.0
2007-11-20 15:05:00,14.315,14.439,14.273,14.273,2200000.0
2007-11-20 15:10:00,14.306,14.47,14.273,14.379,2200000.0
2007-11-20 15:15:00,14.273,14.415,14.262,14.343,2050000.0
2007-11-20 15:20:00,14.319,14.444,14.247,14.443,2450000.0
2007-11-20 15:25:00,14.346,14.449,14.328,14.436,1950000.0
2007-11-20 15:30:00,14.449,14.516,14.273,14.403,2550000.0
2007-11-20 15:35:00,14.361,14.45,14.266,14.349,2300000.0
2007-11-20 15:40:00,14.315,14.484,14.272,14.378,2100000.0
2007-11-20 15:45:00,14.45,14.456,14.279,14.43,2150000.0
2007-11-20 15:50:00,14.384,14.536,14.348,14.506,1850000.0
2007-11-20 15:55:00,14.531,14.55,14.377,14.487,2550000.0
2007-11-20 16:00:00,14.449,14.583,14.4,14.464,1950000.0
2007-11-20 16:05:00,14.397,14.552,14.353,14.456,2150000.0
2007-11-20 16:10:00,14.449,14.542,14.391,14.519,2050000.0
2007-11-20 16:15:00,14.52,14.57,14.409,14.443,2200000.0
2007-11-20 16:20:00,14.414,14.527,14.363,14.495,2150000.0
2007-11-20 16:25:00,14.489,14.52,14.367,14.439,2300000.0
2007-11-20 16:30:00,14.416,14.536,14.365,14.426,2150000.0
2007-11-20 16:35:00,14.492,14.542,14.385,14.527,2300000.0
2007-11-20 16:40:00,14.537,14.545,14.344,14.368,2000000.0
2007-11-20 16:45:00,14.476,14.519,14.339,14.373,2000000.0
2007-11-20 16:50:00,14.465,14.576,14.348,14.556,2350000.0
2007-11-20 16:55:00,14.489,14.636,14.358,14.545,2400000.0
2007-11-20 17:00:00,14.459,14.645,14.459,14.593,2400000.0
2007-11-20 17:05:00,14.482,14.602,14.45,14.589,2200000.0
2007-11-20 17:10:00,14.62,14.633,14.441,14.633,2050000.0
2007-11-20 17:15:00,14.488,14.654,14.455,14.54,2100000.0
2007-11-20 17:20:00,14.492,14.654,14.446,14.472,2200000.0
2007-11-20 17:25:00,14.532,14.639,14.441,14.58,2250000.0
2007-11-20 17:30:00,14.588,14.612,14.446,14.612,2400000.0
2007-11-20 17:35:00,14.558,14.626,14.46,14.509,2200000.0
2007-11-20 17:40:00,14.601,14.623,14.466,14.619,2150000.0
2007-11-20 17:45:00,14.615,14.63,14.46,14.544,2100000.0
2007-11-20 17:50:00,14.588,14.616,14.455,14.535,2400000.0
2007-11-20 17:55:00,14.484,14.659,14.461,14.568,2350000.0
2007-11-20 18:00:00,14.597,14.598,14.42,14.494,2200000.0
2007-11-20 18:05:00,14.497,14.623,14.44,14.503,1750000.0
2007-11-20 18:10:00,14.543,14.605,14.433,14.526,1950000.0
2007-11-20 18:15:00,14.513,14.605,14.427,14.489,2000000.0
2007-11-20 18:20:00,14.475,14.612,14.426,14.546,2000000.0
2007-11-20 18:25:00,14.458,14.61,14.407,14.574,2250000.0
2007-11-20 18:30:00,14.593,14.639,14.448,14.537,1900000.0
2007-11-20 18:35:00,14.579,14.638,14.42,14.571,2300000.0
2007-11-20 18:40:00,14.511,14.624,14.43,14.581,2000000.0
2007-11-20 18:45:00,14.593,14.613,14.462,14.534,1900000.0
2007-11-20 18:50:00,14.568,14.616,14.455,14.573,1950000.0
2007-11-20 18:55:00,14.522,14.621,14.467,14.533,1950000.0
2007-11-20 19:00:00,14.571,14.65,14.457,14.555,2300000.0
2007-11-20 19:05:00,14.585,14.649,14.466,14.5,2100000.0
2007-11-20 19:10:00,14.58,14.606,14.435,14.591,2250000.0
2007-11-20 19:15:00,14.551,14.633,14.441,14.514,2250000.0
2007-11-20 19:20:00,14.506,14.642,14.47,14.541,2150000.0
2007-11-20 19:25:00,14.596,14.663,14.479,14.574,2000000.0
2007-11-20 19:30:00,14.707,14.763,14.549,14.707,2400000.0
2007-11-20 19:35:00,14.629,14.83,14.624,14.681,2200000.0
2007-11-20 19:40:00,14.629,14.745,14.543,14.628,2300000.0
2007-11-20 19:45:00,14.602,14.733,14.572,14.716,2050000.0
2007-11-20 19:50:00,14.654,14.768,14.582,14.639,2150000.0
2007-11-20 19:55:00,14.732,14.732,14.56,14.685,2400000.0
2007-11-20 20:00:00,14.664,14.717,14.518,14.64,2550000.0
2007-11-20 20:05:00,14.615,14.692,14.471,14.544,2100000.0
2007-11-20 20:10:00,14.623,14.623,14.309,14.377,2100000.0
2007-11-20 20:15:00,14.468,14.489,14.317,14.433,2300000.0
2007-11-20 20:20:00,14.474,14.474,14.3,14.323,1850000.0
2007-11-20 20:25:00,14.404,14.478,14.32,14.395,1850000.0
2007-11-20 20:30:00,14.327,14.481,14.323,14.396,1800000.0
2007-11-20 20:35:00,14.408,14.524,14.358,14.382,1900000.0
2007-11-20 20:40:00,14.526,14.526,14.332,14.455,1600000.0
2007-11-20 20:45:00,14.433,14.54,14.377,14.485,1500000.0
2007-11-20 20:50:00,14.435,14.514,14.347,14.493,1750000.0
2007-11-20 20:55:00,14.394,14.556,14.358,14.507,1850000.0
2007-11-20 21:00:00,14.468,14.518,14.344,14.447,1700000.0
2007-11-20 21:05:00,14.38,14.474,14.295,14.325,1800000.0
2007-11-20 21:10:00,14.364,14.474,14.298,14.393,1300000.0
2007-11-20 21:15:00,14.375,14.542,14.375,14.391,2000000.0
2007-11-20 21:20:00,14.389,14.532,14.389,14.428,1500000.0
2007-11-20 21:25:00,14.427,14.556,14.376,14.378,2100000.0
2007-11-20 21:30:00,14.372,14.535,14.318,14.318,1000000.0
2007-11-20 21:35:00,14.457,14.524,14.339,14.406,1500000.0
2007-11-20 21:40:00,14.478,14.52,14.355,14.379,2000000.0
2007-11-20 21:45:00,14.438,14.576,14.392,14.576,1350000.0
2007-11-20 21:50:00,14.546,14.628,14.469,14.596,1900000.0
2007-11-20 21:55:00,14.511,14.615,14.464,14.53,1350000.0
2007-11-20 22:00:00,14.526,14.598,14.45,14.455,1000000.0
2007-11-20 22:05:00,14.464,14.614,14.464,14.564,900000.0
2007-11-20 22:10:00,14.571,14.666,14.46,14.614,2250000.0
2007-11-20 22:15:00,14.59,14.608,14.463,14.522,1350000.0
2007-11-20 22:20:00,14.515,14.649,14.457,14.522,1500000.0
2007-11-20 22:25:00,14.547,14.626,14.467,14.594,1850000.0
2007-11-20 22:30:00,14.558,14.64,14.485,14.586,1400000.0
2007-11-20 22:35:00,14.654,14.712,14.49,14.637,1550000.0
2007-11-20 22:40:00,14.576,14.653,14.512,14.607,1600000.0
2007-11-20 22:45:00,14.545,14.653,14.491,14.597,1300000.0
2007-11-20 22:50:00,14.617,14.664,14.51,14.591,1000000.0
2007-11-20 22:55:00,14.563,14.659,14.546,14.573,1700000.0
2007-11-20 23:00:00,14.657,14.657,14.542,14.542,250000.0
2007-11-20 23:05:00,14.537,14.664,14.52,14.664,900000.0
2007-11-20 23:10:00,14.603,14.725,14.591,14.725,1100000.0
2007-11-20 23:15:00,14.658,14.697,14.586,14.616,750000.0
2007-11-20 23:20:00,14.688,14.695,14.578,14.671,900000.0
2007-11-20 23:25:00,14.652,14.692,14.57,14.621,1000000.0
2007-11-20 23:30:00,14.674,14.704,14.557,14.627,1400000.0
2007-11-20 23:35:00,14.687,14.708,14.589,14.662,1100000.0
2007-11-20 23:40:00,14.645,14.719,14.604,14.678,700000.0
2007-11-20 23:45:00,14.718,14.727,14.589,14.703,900000.0
2007-11-20 23:50:00,14.703,14.713,14.556,14.695,1500000.0
2007-11-20 23:55:00,14.592,14.689,14.533,14.602,1200000.0
2007-11-21 00:00:00,14.612,14.682,14.548,14.614,800000.0
2007-11-21 00:05:00,14.663,14.663,14.547,14.624,450000.0
2007-11-21 00:10:00,14.659,14.692,14.547,14.574,1350000.0
2007-11-21 00:15:00,14.62,14.712,14.583,14.645,300000.0
2007-11-21 00:20:00,14.659,14.659,14.553,14.625,450000.0
2007-11-21 00:25:00,14.707,14.709,14.573,14.709,400000.0
2007-11-21 00:30:00,14.689,14.689,14.559,14.559,100000.0
2007-11-21 00:35:00,14.662,14.663,14.545,14.553,700000.0
2007-11-21 00:40:00,14.694,14.694,14.574,14.664,650000.0
2007-11-21 00:50:00,14.659,14.659,14.553,14.625,450000.0
2007-11-21 01:00:00,14.659,14.704,14.556,14.662,1400000.0
2007-11-21 01:05:00,14.67,14.705,14.565,14.682,1000000.0
2007-11-21 01:10:00,14.681,14.733,14.587,14.706,1000000.0
2007-11-21 01:15:00,14.6,14.702,14.6,14.69,350000.0
2007-11-21 01:20:00,14.63,14.734,14.563,14.593,1300000.0
2007-11-21 01:25:00,14.634,14.661,14.543,14.638,1300000.0
2007-11-21 01:30:00,14.626,14.678,14.541,14.646,650000.0
2007-11-21 01:35:00,14.555,14.664,14.528,14.656,500000.0
2007-11-21 01:40:00,14.55,14.657,14.53,14.657,350000.0
2007-11-21 01:45:00,14.552,14.656,14.534,14.578,350000.0
2007-11-21 01:50:00,14.578,14.625,14.513,14.585,650000.0
2007-11-21 01:55:00,14.576,14.672,14.539,14.616,850000.0
2007-11-21 02:00:00,14.629,14.688,14.523,14.629,1250000.0
2007-11-21 02:05:00,14.588,14.7,14.57,14.635,1250000.0
2007-11-21 02:10:00,14.695,14.695,14.552,14.559,700000.0
2007-11-21 02:15:00,14.694,14.703,14.558,14.702,900000.0
2007-11-21 02:20:00,14.613,14.719,14.574,14.706,1550000.0
2007-11-21 02:25:00,14.633,14.665,14.555,14.619,650000.0
2007-11-21 02:30:00,14.702,14.702,14.531,14.542,900000.0
2007-11-21 02:35:00,14.57,14.654,14.517,14.562,850000.0
2007-11-21 02:40:00,14.645,14.68,14.549,14.677,850000.0
2007-11-21 02:45:00,14.685,14.685,14.548,14.671,850000.0
2007-11-21 02:50:00,14.644,14.703,14.578,14.578,1450000.0
2007-11-21 02:55:00,14.572,14.701,14.558,14.653,1100000.0
2007-11-21 03:00:00,14.558,14.685,14.553,14.625,550000.0
2007-11-21 03:05:00,14.62,14.692,14.547,14.649,1200000.0
2007-11-21 03:10:00,14.649,14.74,14.569,14.577,800000.0
2007-11-21 03:15:00,14.581,14.683,14.566,14.678,750000.0
2007-11-21 03:20:00,14.669,14.669,14.52,14.592,950000.0
2007-11-21 03:25:00,14.551,14.662,14.531,14.657,500000.0
2007-11-21 03:30:00,14.535,14.688,14.532,14.602,1000000.0
2007-11-21 03:35:00,14.656,14.668,14.533,14.613,1000000.0
2007-11-21 03:40:00,14.651,14.677,14.571,14.677,700000.0
2007-11-21 03:45:00,14.667,14.723,14.563,14.699,850000.0
2007-11-21 03:50:00,14.684,14.684,14.523,14.656,1350000.0
2007-11-21 03:55:00,14.649,14.649,14.564,14.593,150000.0
2007-11-21 04:00:00,14.646,14.654,14.543,14.601,1000000.0
2007-11-21 04:05:00,14.614,14.614,14.614,14.614,50000.0
2007-11-21 04:10:00,14.584,14.584,14.536,14.573,250000.0
2007-11-21 04:15:00,14.669,14.69,14.563,14.69,900000.0
2007-11-21 04:20:00,14.548,14.692,14.535,14.585,1700000.0
2007-11-21 04:25:00,14.68,14.689,14.588,14.659,500000.0
2007-11-21 04:30:00,14.623,14.698,14.542,14.644,1500000.0
2007-11-21 04:35:00,14.658,14.688,14.563,14.654,750000.0
2007-11-21 04:40:00,14.669,14.717,14.563,14.717,600000.0
2007-11-21 04:45:00,14.69,14.707,14.566,14.682,700000.0
2007-11-21 04:50:00,14.652,14.718,14.584,14.657,1350000.0
2007-11-21 04:55:00,14.589,14.718,14.548,14.702,600000.0
2007-11-21 05:00:00,14.6,14.694,14.595,14.646,700000.0
2007-11-21 05:05:00,14.694,14.727,14.621,14.621,300000.0
2007-11-21 05:10:00,14.698,14.713,14.581,14.65,950000.0
2007-11-21 05:15:00,14.629,14.755,14.581,14.604,2000000.0
2007-11-21 05:20:00,14.642,14.742,14.592,14.721,600000.0
2007-11-21 05:25:00,14.636,14.741,14.636,14.703,500000.0
2007-11-21 05:30:00,14.664,14.714,14.618,14.618,450000.0
2007-11-21 05:35:00,14.65,14.739,14.565,14.638,750000.0
2007-11-21 05:40:00,14.685,14.732,14.575,14.638,1300000.0
2007-11-21 05:45:00,14.677,14.742,14.583,14.742,900000.0
2007-11-21 05:50:00,14.642,14.75,14.602,14.714,800000.0
2007-11-21 05:55:00,14.658,14.757,14.612,14.714,1800000.0
2007-11-21 06:00:00,14.643,14.733,14.598,14.647,950000.0
2007-11-21 06:05:00,14.656,14.765,14.586,14.674,1150000.0
2007-11-21 06:10:00,14.721,14.756,14.601,14.751,1500000.0
2007-11-21 06:15:00,14.642,14.79,14.622,14.756,1250000.0
2007-11-21 06:20:00,14.627,14.751,14.624,14.632,800000.0
2007-11-21 06:25:00,14.751,14.778,14.608,14.662,800000.0
2007-11-21 06:30:00,14.677,14.79,14.563,14.615,1900000.0
2007-11-21 06:35:00,14.611,14.718,14.577,14.577,1850000.0
2007-11-21 06:40:00,14.587,14.708,14.54,14.661,1500000.0
2007-11-21 06:45:00,14.659,14.704,14.537,14.589,1500000.0
2007-11-21 06:50:00,14.549,14.689,14.549,14.604,1100000.0
2007-11-21 06:55:00,14.641,14.684,14.538,14.619,1000000.0
2007-11-21 07:00:00,14.583,14.708,14.553,14.625,2000000.0
2007-11-21 07:05:00,14.633,14.712,14.529,14.639,1300000.0
2007-11-21 07:10:00,14.577,14.698,14.504,14.638,2050000.0
2007-11-21 07:15:00,14.645,14.683,14.536,14.553,2150000.0
2007-11-21 07:20:00,14.654,14.688,14.517,14.59,1300000.0
2007-11-21 07:25:00,14.565,14.666,14.504,14.661,1950000.0
2007-11-21 07:30:00,14.605,14.684,14.528,14.614,1950000.0
2007-11-21 07:35:00,14.616,14.652,14.514,14.644,1750000.0
2007-11-21 07:40:00,14.603,14.643,14.5,14.64,2250000.0
2007-11-21 07:45:00,14.547,14.696,14.499,14.534,1750000.0
2007-11-21 07:50:00,14.664,14.691,14.481,14.521,2200000.0
2007-11-21 07:55:00,14.508,14.671,14.483,14.571,2000000.0
2007-11-21 08:00:00,14.516,14.653,14.491,14.552,1450000.0
2007-11-21 08:05:00,14.645,14.692,14.509,14.658,2250000.0
2007-11-21 08:10:00,14.592,14.675,14.486,14.588,2150000.0
2007-11-21 08:15:00,14.621,14.646,14.487,14.514,2250000.0
2007-11-21 08:20:00,14.547,14.686,14.498,14.656,2150000.0
2007-11-21 08:25:00,14.635,14.66,14.512,14.538,2100000.0
2007-11-21 08:30:00,14.556,14.69,14.522,14.627,2000000.0
2007-11-21 08:35:00,14.648,14.696,14.505,14.622,2000000.0
2007-11-21 08:40:00,14.663,14.665,14.528,14.584,1750000.0
2007-11-21 08:45:00,14.638,14.681,14.499,14.648,2150000.0
2007-11-21 08:50:00,14.559,14.716,14.509,14.531,1750000.0
2007-11-21 08:55:00,14.601,14.681,14.509,14.585,1950000.0
2007-11-21 09:00:00,14.596,14.652,14.519,14.523,2000000.0
2007-11-21 09:05:00,14.629,14.665,14.504,14.613,2350000.0
2007-11-21 09:10:00,14.637,14.667,14.521,14.62,1850000.0
2007-11-21 09:15:00,14.644,14.705,14.532,14.563,2100000.0
2007-11-21 09:20:00,14.643,14.733,14.566,14.656,2000000.0
2007-11-21 09:25:00,14.658,14.762,14.576,14.712,3200000.0
2007-11-21 09:30:00,14.682,14.766,14.614,14.667,1700000.0
2007-11-21 09:35:00,14.66,14.778,14.618,14.652,2250000.0
2007-11-21 09:40:00,14.704,14.766,14.599,14.724,2200000.0
2007-11-21 09:45:00,14.746,14.77,14.572,14.688,2200000.0
2007-11-21 09:50:00,14.655,14.755,14.55,14.654,2700000.0
2007-11-21 09:55:00,14.601,14.732,14.548,14.656,2200000.0
2007-11-21 10:00:00,14.697,14.705,14.556,14.6,2200000.0
2007-11-21 10:05:00,14.64,14.705,14.556,14.671,2200000.0
2007-11-21 10:10:00,14.622,14.755,14.539,14.617,2350000.0
2007-11-21 10:15:00,14.695,14.733,14.551,14.585,2300000.0
2007-11-21 10:20:00,14.605,14.731,14.537,14.635,2150000.0
2007-11-21 10:25:00,14.633,14.728,14.477,14.541,2250000.0
2007-11-21 10:30:00,14.71,14.757,14.555,14.701,2650000.0
2007-11-21 10:35:00,14.68,14.734,14.507,14.597,2100000.0
2007-11-21 10:40:00,14.615,14.691,14.515,14.556,2100000.0
2007-11-21 10:45:00,14.649,14.684,14.496,14.633,2500000.0
2007-11-21 10:50:00,14.554,14.699,14.488,14.629,2100000.0
2007-11-21 10:55:00,14.561,14.659,14.497,14.654,1950000.0
2007-11-21 11:00:00,14.586,14.663,14.508,14.643,2300000.0
2007-11-21 11:05:00,14.611,14.723,14.493,14.705,2250000.0
2007-11-21 11:10:00,14.557,14.734,14.523,14.595,2450000.0
2007-11-21 11:15:00,14.658,14.697,14.544,14.617,2150000.0
2007-11-21 11:20:00,14.691,14.709,14.522,14.605,2150000.0
2007-11-21 11:25:00,14.606,14.697,14.53,14.58,2400000.0
2007-11-21 11:30:00,14.565,14.693,14.501,14.649,2600000.0
2007-11-21 11:35:00,14.568,14.694,14.525,14.671,2150000.0
2007-11-21 11:40:00,14.65,14.65,14.482,14.519,2200000.0
2007-11-21 11:45:00,14.575,14.691,14.528,14.585,2100000.0
2007-11-21 11:50:00,14.657,14.687,14.497,14.616,2150000.0
2007-11-21 11:55:00,14.589,14.665,14.469,14.624,2500000.0
2007-11-21 12:00:00,14.576,14.662,14.478,14.521,2250000.0
2007-11-21 12:05:00,14.577,14.685,14.483,14.626,2350000.0
2007-11-21 12:10:00,14.616,14.616,14.446,14.525,1950000.0
2007-11-21 12:15:00,14.577,14.645,14.436,14.465,2050000.0
2007-11-21 12:20:00,14.567,14.581,14.405,14.542,2300000.0
2007-11-21 12:25:00,14.544,14.598,14.375,14.46,2250000.0
2007-11-21 12:30:00,14.452,14.522,14.359,14.522,2250000.0
2007-11-21 12:35:00,14.497,14.558,14.411,14.467,2200000.0
2007-11-21 12:40:00,14.402,14.585,14.375,14.436,2150000.0
2007-11-21 12:45:00,14.436,14.532,14.391,14.457,2100000.0
2007-11-21 12:50:00,14.427,14.54,14.343,14.373,2100000.0
2007-11-21 12:55:00,14.494,14.579,14.407,14.512,2050000.0
2007-11-21 13:00:00,14.577,14.577,14.404,14.492,2200000.0
2007-11-21 13:05:00,14.53,14.536,14.359,14.428,2150000.0
2007-11-21 13:10:00,14.408,14.558,14.402,14.494,2000000.0
2007-11-21 13:15:00,14.506,14.591,14.376,14.563,2250000.0
2007-11-21 13:20:00,14.573,14.611,14.384,14.56,2300000.0
2007-11-21 13:25:00,14.415,14.564,14.397,14.527,2050000.0
2007-11-21 13:30:00,14.412,14.553,14.38,14.405,2000000.0
2007-11-21 13:35:00,14.391,14.55,14.348,14.419,2100000.0
2007-11-21 13:40:00,14.475,14.552,14.354,14.402,2200000.0
2007-11-21 13:45:00,14.432,14.524,14.357,14.359,1900000.0
2007-11-21 13:50:00,14.411,14.513,14.322,14.513,2250000.0
2007-11-21 13:55:00,14.528,14.528,14.38,14.486,1750000.0
2007-11-21 14:00:00,14.533,14.533,14.37,14.487,1950000.0
2007-11-21 14:05:00,14.536,14.549,14.396,14.484,2250000.0
2007-11-21 14:10:00,14.485,14.579,14.382,14.463,2050000.0
2007-11-21 14:15:00,14.486,14.611,14.396,14.554,2050000.0
2007-11-21 14:20:00,14.549,14.597,14.435,14.528,2150000.0
2007-11-21 14:25:00,14.45,14.636,14.389,14.434,2350000.0
2007-11-21 14:30:00,14.55,14.593,14.417,14.535,2100000.0
2007-11-21 14:35:00,14.588,14.613,14.416,14.475,2050000.0
2007-11-21 14:40:00,14.444,14.6,14.405,14.533,2000000.0
2007-11-21 14:45:00,14.578,14.617,14.453,14.522,2250000.0
2007-11-21 14:50:00,14.508,14.6,14.411,14.433,2200000.0
2007-11-21 14:55:00,14.498,14.587,14.386,14.578,2150000.0
2007-11-21 15:00:00,14.469,14.605,14.447,14.471,1950000.0
2007-11-21 15:05:00,14.56,14.636,14.474,14.504,2200000.0
2007-11-21 15:10:00,14.502,14.627,14.464,14.567,2200000.0
2007-11-21 15:15:00,14.509,14.646,14.428,14.516,2050000.0
2007-11-21 15:20:00,14.481,14.568,14.413,14.513,2450000.0
2007-11-21 15:25:00,14.418,14.507,14.324,14.489,1950000.0
2007-11-21 15:30:00,14.496,14.512,14.328,14.449,2550000.0
2007-11-21 15:35:00,14.462,14.55,14.345,14.467,2300000.0
2007-11-21 15:40:00,14.379,14.518,14.357,14.463,2100000.0
2007-11-21 15:45:00,14.533,14.574,14.417,14.519,2150000.0
2007-11-21 15:50:00,14.457,14.599,14.435,14.55,1850000.0
2007-11-21 15:55:00,14.553,14.603,14.458,14.566,2650000.0
2007-11-21 16:00:00,14.5,14.582,14.439,14.488,1950000.0
2007-11-21 16:05:00,14.468,14.59,14.394,14.482,2150000.0
2007-11-21 16:10:00,14.497,14.589,14.435,14.542,2050000.0
2007-11-21 16:15:00,14.513,14.591,14.387,14.507,2200000.0
2007-11-21 16:20:00,14.494,14.62,14.467,14.587,2150000.0
2007-11-21 16:25:00,14.577,14.632,14.449,14.531,2300000.0
2007-11-21 16:30:00,14.544,14.621,14.467,14.509,2150000.0
2007-11-21 16:35:00,14.588,14.631,14.434,14.608,2300000.0
2007-11-21 16:40:00,14.592,14.592,14.401,14.428,2000000.0
2007-11-21 16:45:00,14.567,14.567,14.381,14.401,2000000.0
2007-11-21 16:50:00,14.498,14.6,14.394,14.43,2350000.0
2007-11-21 16:55:00,14.518,14.572,14.367,14.437,2400000.0
2007-11-21 17:00:00,14.377,14.518,14.324,14.46,2400000.0
2007-11-21 17:05:00,14.408,14.495,14.321,14.436,2200000.0
2007-11-21 17:10:00,14.461,14.485,14.307,14.485,2050000.0
2007-11-21 17:15:00,14.389,14.493,14.332,14.39,2100000.0
2007-11-21 17:20:00,14.315,14.517,14.315,14.375,2200000.0
2007-11-21 17:25:00,14.424,14.441,14.25,14.366,2100000.0
2007-11-21 17:30:00,14.415,14.498,14.292,14.475,2400000.0
2007-11-21 17:35:00,14.449,14.486,14.297,14.342,2100000.0
2007-11-21 17:40:00,14.436,14.48,14.296,14.439,2150000.0
2007-11-21 17:45:00,14.438,14.496,14.295,14.416,2100000.0
2007-11-21 17:50:00,14.466,14.466,14.293,14.357,2400000.0
2007-11-21 17:55:00,14.306,14.473,14.297,14.416,2350000.0
2007-11-21 18:00:00,14.435,14.435,14.194,14.256,2200000.0
2007-11-21 18:05:00,14.306,14.33,14.182,14.239,1900000.0
2007-11-21 18:10:00,14.285,14.383,14.186,14.316,2150000.0
2007-11-21 18:15:00,14.267,14.401,14.238,14.268,2000000.0
2007-11-21 18:20:00,14.263,14.386,14.225,14.333,2000000.0
2007-11-21 18:25:00,14.253,14.409,14.183,14.346,2250000.0
2007-11-21 18:30:00,14.389,14.415,14.274,14.359,1900000.0
2007-11-21 18:35:00,14.418,14.436,14.28,14.386,2300000.0
2007-11-21 18:40:00,14.359,14.461,14.296,14.436,1900000.0
2007-11-21 18:45:00,14.446,14.468,14.297,14.395,1900000.0
2007-11-21 18:50:00,14.423,14.456,14.281,14.414,1950000.0
2007-11-21 18:55:00,14.333,14.466,14.284,14.367,2200000.0
2007-11-21 19:00:00,14.425,14.502,14.303,14.435,2300000.0
2007-11-21 19:05:00,14.445,14.503,14.341,14.365,1850000.0
2007-11-21 19:10:00,14.447,14.479,14.313,14.479,2250000.0
2007-11-21 19:15:00,14.406,14.468,14.278,14.384,2250000.0
2007-11-21 19:20:00,14.345,14.438,14.279,14.311,2150000.0
2007-11-21 19:25:00,14.341,14.411,14.222,14.287,1800000.0
2007-11-21 19:30:00,14.421,14.421,14.245,14.361,2400000.0
2007-11-21 19:35:00,14.321,14.452,14.253,14.36,2100000.0
2007-11-21 19:40:00,14.321,14.428,14.266,14.285,2300000.0
2007-11-21 19:45:00,14.323,14.448,14.261,14.388,2050000.0
2007-11-21 19:50:00,14.341,14.454,14.288,14.361,2000000.0
2007-11-21 19:55:00,14.448,14.448,14.269,14.419,2100000.0
2007-11-21 20:00:00,14.391,14.454,14.269,14.409,2350000.0
2007-11-21 20:05:00,14.368,14.451,14.291,14.368,2050000.0
2007-11-21 20:10:00,14.43,14.441,14.271,14.341,2000000.0
2007-11-21 20:15:00,14.411,14.422,14.198,14.34,2050000.0
2007-11-21 20:20:00,14.368,14.393,14.235,14.348,1800000.0
2007-11-21 20:25:00,14.367,14.393,14.218,14.295,1850000.0
2007-11-21 20:30:00,14.289,14.409,14.255,14.281,1850000.0
2007-11-21 20:35:00,14.291,14.406,14.25,14.278,1600000.0
2007-11-21 20:40:00,14.394,14.486,14.203,14.383,1650000.0
2007-11-21 20:45:00,14.368,14.453,14.315,14.407,1500000.0
2007-11-21 20:50:00,14.342,14.481,14.329,14.434,1300000.0
2007-11-21 20:55:00,14.306,14.472,14.306,14.422,1350000.0
2007-11-21 21:00:00,14.419,14.471,14.298,14.447,1800000.0
2007-11-21 21:05:00,14.418,14.479,14.305,14.305,1700000.0
2007-11-21 21:10:00,14.312,14.452,14.266,14.418,1550000.0
2007-11-21 21:15:00,14.338,14.444,14.299,14.304,1200000.0
2007-11-21 21:20:00,14.302,14.425,14.302,14.404,1400000.0
2007-11-21 21:25:00,14.33,14.465,14.298,14.298,1800000.0
2007-11-21 21:30:00,14.442,14.469,14.301,14.421,1250000.0
2007-11-21 21:35:00,14.376,14.489,14.281,14.367,800000.0
2007-11-21 21:40:00,14.4,14.442,14.329,14.387,550000.0
2007-11-21 21:45:00,14.379,14.476,14.318,14.476,950000.0
2007-11-21 21:50:00,14.362,14.46,14.314,14.427,1550000.0
2007-11-21 21:55:00,14.35,14.463,14.301,14.424,1050000.0
2007-11-21 22:00:00,14.432,14.442,14.316,14.424,1000000.0
2007-11-21 22:05:00,14.32,14.434,14.32,14.4,550000.0
2007-11-21 22:10:00,14.323,14.454,14.323,14.425,550000.0
2007-11-21 22:15:00,14.35,14.442,14.328,14.328,400000.0
2007-11-21 22:20:00,14.369,14.486,14.343,14.343,1600000.0
2007-11-21 22:25:00,14.468,14.524,14.333,14.391,1250000.0
2007-11-21 22:30:00,14.429,14.439,14.323,14.419,950000.0
2007-11-21 22:35:00,14.394,14.435,14.378,14.435,250000.0
2007-11-21 22:40:00,14.405,14.424,14.318,14.357,1000000.0
2007-11-21 22:45:00,14.433,14.444,14.29,14.386,700000.0
2007-11-21 22:50:00,14.357,14.421,14.294,14.399,2050000.0
2007-11-21 22:55:00,14.306,14.473,14.306,14.37,1350000.0
2007-11-21 23:00:00,14.42,14.42,14.303,14.375,500000.0
2007-11-21 23:05:00,14.4,14.409,14.283,14.393,800000.0
2007-11-21 23:10:00,14.416,14.447,14.301,14.398,1500000.0
2007-11-21 23:15:00,14.437,14.461,14.331,14.431,450000.0
2007-11-21 23:20:00,14.408,14.413,14.274,14.385,850000.0
2007-11-21 23:25:00,14.33,14.451,14.33,14.403,550000.0
2007-11-21 23:30:00,14.404,14.404,14.293,14.327,800000.0
2007-11-21 23:35:00,14.399,14.436,14.293,14.364,1100000.0
2007-11-21 23:40:00,14.409,14.409,14.299,14.383,500000.0
2007-11-21 23:45:00,14.371,14.383,14.278,14.284,450000.0
2007-11-21 23:50:00,14.357,14.393,14.248,14.391,1050000.0
2007-11-21 23:55:00,14.284,14.396,14.263,14.335,650000.0
2007-11-22 00:00:00,14.343,14.392,14.267,14.344,400000.0
2007-11-22 00:05:00,14.4,14.4,14.309,14.309,150000.0
2007-11-22 00:10:00,14.369,14.369,14.263,14.369,500000.0
2007-11-22 00:15:00,14.394,14.394,14.263,14.263,550000.0
2007-11-22 00:20:00,14.369,14.369,14.263,14.335,450000.0
2007-11-22 00:25:00,14.309,14.374,14.309,14.315,150000.0
2007-11-22 00:30:00,14.413,14.413,14.323,14.323,150000.0
2007-11-22 00:40:00,14.404,14.404,14.327,14.327,150000.0
2007-11-22 00:50:00,14.369,14.369,14.263,14.335,900000.0
2007-11-22 01:00:00,14.319,14.421,14.301,14.414,1100000.0
2007-11-22 01:05:00,14.347,14.396,14.279,14.396,1400000.0
2007-11-22 01:10:00,14.298,14.404,14.185,14.357,1450000.0
2007-11-22 01:15:00,14.276,14.382,14.239,14.37,900000.0
2007-11-22 01:20:00,14.266,14.399,14.266,14.34,1400000.0
2007-11-22 01:25:00,14.321,14.369,14.253,14.366,750000.0
2007-11-22 01:30:00,14.369,14.401,14.263,14.395,800000.0
2007-11-22 01:35:00,14.369,14.419,14.263,14.331,900000.0
2007-11-22 01:40:00,14.292,14.434,14.29,14.399,650000.0
2007-11-22 01:45:00,14.392,14.419,14.255,14.414,1050000.0
2007-11-22 01:50:00,14.379,14.409,14.273,14.379,550000.0
2007-11-22 01:55:00,14.326,14.422,14.289,14.383,700000.0
2007-11-22 02:00:00,14.379,14.381,14.245,14.32,1450000.0
2007-11-22 02:05:00,14.353,14.38,14.27,14.326,600000.0
2007-11-22 02:10:00,14.345,14.442,14.305,14.423,1200000.0
2007-11-22 02:15:00,14.401,14.441,14.306,14.431,1200000.0
2007-11-22 02:20:00,14.391,14.454,14.293,14.439,1300000.0
2007-11-22 02:25:00,14.371,14.371,14.331,14.331,150000.0
2007-11-22 02:30:00,14.426,14.426,14.281,14.397,1150000.0
2007-11-22 02:35:00,14.388,14.419,14.313,14.385,650000.0
2007-11-22 02:40:00,14.399,14.422,14.31,14.355,650000.0
2007-11-22 02:45:00,14.409,14.433,14.303,14.353,1200000.0
2007-11-22 02:50:00,14.384,14.443,14.299,14.426,1150000.0
2007-11-22 02:55:00,14.359,14.497,14.347,14.433,650000.0
2007-11-22 03:00:00,14.399,14.459,14.293,14.363,1300000.0
2007-11-22 03:05:00,14.435,14.447,14.363,14.382,450000.0
2007-11-22 03:10:00,14.44,14.466,14.342,14.4,500000.0
2007-11-22 03:15:00,14.357,14.422,14.305,14.372,700000.0
2007-11-22 03:20:00,14.409,14.429,14.303,14.388,1000000.0
2007-11-22 03:25:00,14.427,14.435,14.33,14.399,450000.0
2007-11-22 03:30:00,14.439,14.439,14.328,14.4,950000.0
2007-11-22 03:35:00,14.44,14.44,14.323,14.383,550000.0
2007-11-22 03:40:00,14.395,14.447,14.371,14.417,350000.0
2007-11-22 03:45:00,14.399,14.409,14.293,14.375,900000.0
2007-11-22 03:50:00,14.399,14.437,14.293,14.399,900000.0
2007-11-22 03:55:00,14.399,14.399,14.293,14.365,450000.0
2007-11-22 04:00:00,14.416,14.443,14.35,14.443,700000.0
2007-11-22 04:05:00,14.406,14.419,14.311,14.401,550000.0
2007-11-22 04:10:00,14.394,14.418,14.344,14.344,200000.0
2007-11-22 04:15:00,14.439,14.45,14.343,14.415,700000.0
2007-11-22 04:20:00,14.409,14.487,14.303,14.423,1100000.0
2007-11-22 04:25:00,14.45,14.487,14.355,14.407,1050000.0
2007-11-22 04:30:00,14.452,14.482,14.364,14.431,850000.0
2007-11-22 04:35:00,14.457,14.476,14.373,14.464,350000.0
2007-11-22 04:40:00,14.419,14.497,14.313,14.497,700000.0
2007-11-22 04:45:00,14.459,14.459,14.348,14.42,900000.0
2007-11-22 04:50:00,14.416,14.489,14.358,14.435,700000.0
2007-11-22 04:55:00,14.39,14.492,14.39,14.492,150000.0
2007-11-22 05:00:00,14.385,14.484,14.348,14.405,850000.0
2007-11-22 05:05:00,14.478,14.484,14.369,14.374,450000.0
2007-11-22 05:10:00,14.47,14.48,14.367,14.414,950000.0
2007-11-22 05:15:00,14.399,14.499,14.359,14.468,1150000.0
2007-11-22 05:20:00,14.337,14.535,14.337,14.492,1050000.0
2007-11-22 05:25:00,14.459,14.491,14.353,14.453,850000.0
2007-11-22 05:30:00,14.45,14.486,14.355,14.355,350000.0
2007-11-22 05:35:00,14.458,14.502,14.371,14.423,800000.0
2007-11-22 05:40:00,14.44,14.488,14.335,14.408,1050000.0
2007-11-22 05:45:00,14.474,14.522,14.404,14.434,750000.0
2007-11-22 05:50:00,14.456,14.52,14.36,14.52,900000.0
2007-11-22 05:55:00,14.524,14.549,14.43,14.504,900000.0
2007-11-22 06:00:00,14.515,14.527,14.378,14.445,750000.0
2007-11-22 06:05:00,14.458,14.539,14.4,14.479,900000.0
2007-11-22 06:10:00,14.439,14.522,14.333,14.471,1600000.0
2007-11-22 06:15:00,14.439,14.562,14.366,14.509,1200000.0
2007-11-22 06:20:00,14.393,14.532,14.393,14.497,750000.0
2007-11-22 06:25:00,14.518,14.518,14.381,14.447,750000.0
2007-11-22 06:30:00,14.403,14.52,14.331,14.381,1100000.0
2007-11-22 06:35:00,14.409,14.54,14.386,14.386,1550000.0
2007-11-22 06:40:00,14.394,14.504,14.379,14.407,850000.0
2007-11-22 06:45:00,14.442,14.565,14.392,14.441,1150000.0
2007-11-22 06:50:00,14.387,14.565,14.382,14.449,1150000.0
2007-11-22 06:55:00,14.529,14.607,14.415,14.494,750000.0
2007-11-22 07:00:00,14.406,14.519,14.393,14.465,1100000.0
2007-11-22 07:05:00,14.472,14.529,14.369,14.449,1900000.0
2007-11-22 07:10:00,14.408,14.548,14.288,14.499,2250000.0
2007-11-22 07:15:00,14.486,14.486,14.297,14.348,1800000.0
2007-11-22 07:20:00,14.436,14.489,14.309,14.388,1300000.0
2007-11-22 07:25:00,14.435,14.491,14.294,14.469,1950000.0
2007-11-22 07:30:00,14.389,14.526,14.289,14.454,1950000.0
2007-11-22 07:35:00,14.47,14.482,14.305,14.415,1950000.0
2007-11-22 07:40:00,14.374,14.503,14.287,14.476,2250000.0
2007-11-22 07:45:00,14.354,14.532,14.306,14.339,1750000.0
2007-11-22 07:50:00,14.461,14.518,14.325,14.389,2200000.0
2007-11-22 07:55:00,14.376,14.526,14.319,14.442,2000000.0
2007-11-22 08:00:00,14.317,14.512,14.28,14.347,1900000.0
2007-11-22 08:05:00,14.521,14.521,14.306,14.48,2250000.0
2007-11-22 08:10:00,14.444,14.485,14.303,14.409,2150000.0
2007-11-22 08:15:00,14.453,14.504,14.303,14.396,2250000.0
2007-11-22 08:20:00,14.406,14.482,14.304,14.442,2150000.0
2007-11-22 08:25:00,14.417,14.555,14.295,14.379,2100000.0
2007-11-22 08:30:00,14.37,14.482,14.292,14.445,2000000.0
2007-11-22 08:35:00,14.413,14.547,14.308,14.482,2000000.0
2007-11-22 08:40:00,14.524,14.524,14.319,14.472,1750000.0
2007-11-22 08:45:00,14.48,14.517,14.351,14.447,2300000.0
2007-11-22 08:50:00,14.414,14.518,14.349,14.391,1750000.0
2007-11-22 08:55:00,14.451,14.505,14.316,14.442,1950000.0
2007-11-22 09:00:00,14.44,14.474,14.316,14.323,2000000.0
2007-11-22 09:05:00,14.409,14.506,14.302,14.455,2350000.0
2007-11-22 09:10:00,14.476,14.494,14.352,14.45,1850000.0
2007-11-22 09:15:00,14.466,14.541,14.358,14.364,2100000.0
2007-11-22 09:20:00,14.468,14.494,14.352,14.418,2000000.0
2007-11-22 09:25:00,14.43,14.485,14.322,14.434,3100000.0
2007-11-22 09:30:00,14.421,14.512,14.342,14.413,1700000.0
2007-11-22 09:35:00,14.361,14.528,14.333,14.425,2250000.0
2007-11-22 09:40:00,14.442,14.521,14.333,14.454,2200000.0
2007-11-22 09:45:00,14.436,14.53,14.326,14.463,2200000.0
2007-11-22 09:50:00,14.399,14.553,14.314,14.495,2150000.0
2007-11-22 09:55:00,14.367,14.481,14.34,14.44,1850000.0
2007-11-22 10:00:00,14.491,14.503,14.343,14.386,1650000.0
2007-11-22 10:05:00,14.445,14.504,14.321,14.451,2200000.0
2007-11-22 10:10:00,14.39,14.52,14.346,14.414,2350000.0
2007-11-22 10:15:00,14.404,14.487,14.323,14.346,2300000.0
2007-11-22 10:20:00,14.347,14.477,14.299,14.39,2150000.0
2007-11-22 10:25:00,14.42,14.496,14.3,14.358,2250000.0
2007-11-22 10:30:00,14.465,14.497,14.324,14.46,2650000.0
2007-11-22 10:35:00,14.466,14.466,14.279,14.373,2100000.0
2007-11-22 10:40:00,14.379,14.498,14.296,14.371,2100000.0
2007-11-22 10:45:00,14.444,14.457,14.266,14.433,2500000.0
2007-11-22 10:50:00,14.317,14.444,14.298,14.438,2100000.0
2007-11-22 10:55:00,14.375,14.458,14.303,14.446,1950000.0
2007-11-22 11:00:00,14.353,14.48,14.308,14.443,1800000.0
2007-11-22 11:05:00,14.388,14.473,14.252,14.415,2250000.0
2007-11-22 11:10:00,14.337,14.464,14.293,14.36,2450000.0
2007-11-22 11:15:00,14.438,14.488,14.308,14.363,2000000.0
2007-11-22 11:20:00,14.452,14.482,14.294,14.399,2150000.0
2007-11-22 11:25:00,14.348,14.461,14.313,14.366,2400000.0
2007-11-22 11:30:00,14.35,14.478,14.301,14.438,2600000.0
2007-11-22 11:35:00,14.376,14.462,14.323,14.441,2150000.0
2007-11-22 11:40:00,14.479,14.481,14.313,14.349,2200000.0
2007-11-22 11:45:00,14.368,14.452,14.323,14.389,2100000.0
2007-11-22 11:50:00,14.469,14.474,14.308,14.426,2150000.0
2007-11-22 11:55:00,14.411,14.47,14.261,14.421,2500000.0
2007-11-22 12:00:00,14.344,14.456,14.288,14.456,1750000.0
2007-11-22 12:05:00,14.398,14.489,14.309,14.464,2350000.0
2007-11-22 12:10:00,14.472,14.484,14.303,14.358,1950000.0
2007-11-22 12:15:00,14.428,14.46,14.263,14.372,2050000.0
2007-11-22 12:20:00,14.43,14.457,14.294,14.431,2300000.0
2007-11-22 12:25:00,14.405,14.446,14.288,14.44,1650000.0
2007-11-22 12:30:00,14.349,14.47,14.312,14.47,2250000.0
2007-11-22 12:35:00,14.455,14.483,14.329,14.372,2200000.0
2007-11-22 12:40:00,14.342,14.498,14.321,14.385,1700000.0
2007-11-22 12:45:00,14.35,14.477,14.325,14.378,2100000.0
2007-11-22 12:50:00,14.384,14.553,14.348,14.391,2100000.0
2007-11-22 12:55:00,14.397,14.517,14.349,14.394,2050000.0
2007-11-22 13:00:00,14.471,14.501,14.319,14.403,1750000.0
2007-11-22 13:05:00,14.461,14.466,14.321,14.358,2150000.0
2007-11-22 13:10:00,14.393,14.562,14.337,14.427,2000000.0
2007-11-22 13:15:00,14.479,14.503,14.333,14.481,2250000.0
2007-11-22 13:20:00,14.486,14.536,14.346,14.442,2300000.0
2007-11-22 13:25:00,14.323,14.482,14.32,14.434,2050000.0
2007-11-22 13:30:00,14.348,14.499,14.338,14.367,2000000.0
2007-11-22 13:35:00,14.347,14.497,14.321,14.376,2100000.0
2007-11-22 13:40:00,14.474,14.474,14.321,14.321,2200000.0
2007-11-22 13:45:00,14.366,14.486,14.321,14.348,1900000.0
2007-11-22 13:50:00,14.407,14.483,14.314,14.443,2250000.0
2007-11-22 13:55:00,14.461,14.461,14.328,14.417,1750000.0
2007-11-22 14:00:00,14.48,14.505,14.364,14.437,1950000.0
2007-11-22 14:05:00,14.47,14.481,14.338,14.425,2250000.0
2007-11-22 14:10:00,14.447,14.528,14.332,14.407,2050000.0
2007-11-22 14:15:00,14.393,14.485,14.338,14.434,2050000.0
2007-11-22 14:20:00,14.44,14.486,14.312,14.45,2150000.0
2007-11-22 14:25:00,14.387,14.509,14.323,14.366,2350000.0
2007-11-22 14:30:00,14.437,14.493,14.328,14.442,2100000.0
2007-11-22 14:35:00,14.459,14.479,14.349,14.379,2050000.0
2007-11-22 14:40:00,14.431,14.513,14.286,14.419,2000000.0
2007-11-22 14:45:00,14.485,14.499,14.328,14.416,2250000.0
2007-11-22 14:50:00,14.426,14.489,14.327,14.354,2200000.0
2007-11-22 14:55:00,14.458,14.524,14.327,14.471,1850000.0
2007-11-22 15:00:00,14.378,14.492,14.326,14.326,1950000.0
2007-11-22 15:05:00,14.391,14.511,14.333,14.339,2200000.0
2007-11-22 15:10:00,14.346,14.492,14.327,14.445,2200000.0
2007-11-22 15:15:00,14.347,14.438,14.308,14.38,2050000.0
2007-11-22 15:20:00,14.36,14.533,14.317,14.474,2450000.0
2007-11-22 15:25:00,14.339,14.441,14.297,14.409,1950000.0
2007-11-22 15:30:00,14.44,14.453,14.313,14.443,2150000.0
2007-11-22 15:35:00,14.431,14.483,14.307,14.37,1600000.0
2007-11-22 15:40:00,14.363,14.465,14.317,14.386,2100000.0
2007-11-22 15:45:00,14.476,14.481,14.298,14.428,2150000.0
2007-11-22 15:50:00,14.382,14.487,14.321,14.42,1850000.0
2007-11-22 15:55:00,14.438,14.48,14.332,14.472,1750000.0
2007-11-22 16:00:00,14.374,14.497,14.31,14.417,1950000.0
2007-11-22 16:05:00,14.388,14.541,14.297,14.421,2150000.0
2007-11-22 16:10:00,14.396,14.538,14.331,14.469,2050000.0
2007-11-22 16:15:00,14.437,14.507,14.338,14.394,2200000.0
2007-11-22 16:20:00,14.371,14.508,14.305,14.442,2150000.0
2007-11-22 16:25:00,14.429,14.488,14.338,14.434,2300000.0
2007-11-22 16:30:00,14.423,14.517,14.338,14.346,2150000.0
2007-11-22 16:35:00,14.433,14.477,14.3,14.45,2300000.0
2007-11-22 16:40:00,14.467,14.472,14.287,14.345,2000000.0
2007-11-22 16:45:00,14.456,14.501,14.328,14.329,2000000.0
2007-11-22 16:50:00,14.443,14.527,14.336,14.475,1050000.0
2007-11-22 16:55:00,14.416,14.487,14.298,14.407,2400000.0
2007-11-22 17:00:00,14.301,14.465,14.301,14.461,2400000.0
2007-11-22 17:05:00,14.404,14.505,14.328,14.459,2200000.0
2007-11-22 17:10:00,14.505,14.505,14.313,14.471,1700000.0
2007-11-22 17:15:00,14.392,14.498,14.336,14.376,1550000.0
2007-11-22 17:20:00,14.335,14.498,14.335,14.356,1800000.0
2007-11-22 17:25:00,14.423,14.487,14.331,14.45,1400000.0
2007-11-22 17:30:00,14.44,14.505,14.323,14.5,1900000.0
2007-11-22 17:35:00,14.472,14.492,14.348,14.376,1200000.0
2007-11-22 17:40:00,14.508,14.508,14.345,14.453,1750000.0
2007-11-22 17:45:00,14.483,14.509,14.323,14.389,2100000.0
2007-11-22 17:50:00,14.473,14.512,14.343,14.39,1400000.0
2007-11-22 17:55:00,14.372,14.481,14.343,14.356,1450000.0
2007-11-22 18:00:00,14.497,14.5,14.343,14.43,1750000.0
2007-11-22 18:05:00,14.398,14.506,14.33,14.33,1400000.0
2007-11-22 18:10:00,14.455,14.529,14.347,14.449,1900000.0
2007-11-22 18:15:00,14.435,14.514,14.371,14.406,2000000.0
2007-11-22 18:20:00,14.399,14.523,14.379,14.444,1350000.0
2007-11-22 18:25:00,14.489,14.514,14.341,14.443,1250000.0
2007-11-22 18:30:00,14.484,14.515,14.358,14.446,1550000.0
2007-11-22 18:35:00,14.48,14.493,14.343,14.455,1300000.0
2007-11-22 18:40:00,14.418,14.488,14.348,14.457,1500000.0
2007-11-22 18:45:00,14.513,14.531,14.357,14.421,1900000.0
2007-11-22 18:50:00,14.466,14.528,14.377,14.448,1550000.0
2007-11-22 18:55:00,14.399,14.538,14.38,14.448,1550000.0
2007-11-22 19:00:00,14.445,14.503,14.339,14.443,1900000.0
2007-11-22 19:05:00,14.461,14.525,14.366,14.442,1100000.0
2007-11-22 19:10:00,14.508,14.508,14.36,14.499,1500000.0
2007-11-22 19:15:00,14.363,14.531,14.36,14.435,1350000.0
2007-11-22 19:20:00,14.419,14.537,14.38,14.459,1700000.0
2007-11-22 19:25:00,14.478,14.538,14.358,14.506,1050000.0
2007-11-22 19:30:00,14.529,14.529,14.361,14.378,1850000.0
2007-11-22 19:35:00,14.474,14.508,14.337,14.42,1750000.0
2007-11-22 19:40:00,14.41,14.559,14.388,14.448,2300000.0
2007-11-22 19:45:00,14.391,14.514,14.366,14.488,2050000.0
2007-11-22 19:50:00,14.422,14.531,14.363,14.503,2000000.0
2007-11-22 19:55:00,14.553,14.568,14.351,14.5,1900000.0
2007-11-22 20:00:00,14.485,14.521,14.373,14.491,1350000.0
2007-11-22 20:05:00,14.456,14.518,14.356,14.41,2250000.0
2007-11-22 20:10:00,14.493,14.519,14.339,14.395,1300000.0
2007-11-22 20:15:00,14.486,14.536,14.365,14.498,2050000.0
2007-11-22 20:20:00,14.515,14.515,14.334,14.464,1550000.0
2007-11-22 20:25:00,14.489,14.551,14.399,14.427,1350000.0
2007-11-22 20:30:00,14.445,14.572,14.372,14.412,1150000.0
2007-11-22 20:35:00,14.486,14.486,14.363,14.473,250000.0
2007-11-22 20:40:00,14.511,14.516,14.349,14.385,600000.0
2007-11-22 20:45:00,14.455,14.554,14.416,14.495,850000.0
2007-11-22 20:50:00,14.429,14.495,14.429,14.487,550000.0
2007-11-22 20:55:00,14.402,14.523,14.377,14.478,1100000.0
2007-11-22 21:00:00,14.481,14.563,14.385,14.465,1250000.0
2007-11-22 21:05:00,14.409,14.409,14.409,14.409,50000.0
2007-11-22 21:10:00,14.436,14.488,14.436,14.488,100000.0
2007-11-22 21:15:00,14.478,14.532,14.403,14.403,450000.0
2007-11-22 21:20:00,14.401,14.525,14.401,14.436,700000.0
2007-11-22 21:30:00,14.495,14.514,14.386,14.442,650000.0
2007-11-22 21:35:00,14.499,14.534,14.393,14.432,800000.0
2007-11-22 21:40:00,14.458,14.556,14.42,14.474,400000.0
2007-11-22 21:45:00,14.472,14.479,14.354,14.445,900000.0
2007-11-22 21:50:00,14.485,14.52,14.37,14.384,750000.0
2007-11-22 21:55:00,14.506,14.506,14.461,14.461,100000.0
2007-11-22 22:00:00,14.464,14.531,14.395,14.484,350000.0
2007-11-22 22:05:00,14.385,14.513,14.385,14.402,500000.0
2007-11-22 22:10:00,14.501,14.524,14.398,14.47,900000.0
2007-11-22 22:15:00,14.458,14.467,14.4,14.459,550000.0
2007-11-22 22:20:00,14.429,14.524,14.401,14.47,850000.0
2007-11-22 22:25:00,14.494,14.494,14.372,14.455,950000.0
2007-11-22 22:30:00,14.487,14.497,14.375,14.484,950000.0
2007-11-22 22:35:00,14.411,14.529,14.411,14.446,350000.0
2007-11-22 22:40:00,14.455,14.481,14.363,14.44,500000.0
2007-11-22 22:45:00,14.504,14.504,14.398,14.47,450000.0
2007-11-22 22:50:00,14.479,14.534,14.373,14.465,850000.0
2007-11-22 22:55:00,14.473,14.523,14.421,14.423,1050000.0
2007-11-22 23:00:00,14.49,14.49,14.415,14.486,200000.0
2007-11-22 23:05:00,14.495,14.512,14.401,14.465,450000.0
2007-11-22 23:10:00,14.469,14.469,14.363,14.435,450000.0
2007-11-22 23:20:00,14.478,14.483,14.353,14.43,800000.0
2007-11-22 23:25:00,14.391,14.514,14.391,14.514,200000.0
2007-11-22 23:30:00,14.424,14.504,14.385,14.447,850000.0
2007-11-22 23:35:00,14.485,14.485,14.369,14.388,500000.0
2007-11-22 23:40:00,14.469,14.469,14.363,14.435,450000.0
2007-11-22 23:50:00,14.469,14.523,14.363,14.519,800000.0
2007-11-23 00:00:00,14.489,14.499,14.366,14.499,550000.0
2007-11-23 00:05:00,14.426,14.519,14.404,14.47,550000.0
2007-11-23 00:10:00,14.469,14.474,14.353,14.378,1150000.0
2007-11-23 00:15:00,14.521,14.521,14.397,14.412,750000.0
2007-11-23 00:20:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 00:30:00,14.469,14.47,14.363,14.385,1400000.0
2007-11-23 00:40:00,14.504,14.504,14.427,14.427,150000.0
2007-11-23 00:50:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 01:00:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 01:10:00,14.428,14.549,14.399,14.529,1100000.0
2007-11-23 01:20:00,14.444,14.499,14.444,14.499,100000.0
2007-11-23 01:30:00,14.499,14.499,14.373,14.445,900000.0
2007-11-23 01:35:00,14.451,14.451,14.451,14.451,50000.0
2007-11-23 01:40:00,14.4,14.4,14.399,14.399,100000.0
2007-11-23 01:45:00,14.491,14.533,14.412,14.511,450000.0
2007-11-23 01:50:00,14.443,14.466,14.346,14.349,250000.0
2007-11-23 01:55:00,14.405,14.528,14.355,14.355,600000.0
2007-11-23 02:00:00,14.469,14.504,14.363,14.418,1100000.0
2007-11-23 02:05:00,14.413,14.524,14.403,14.465,900000.0
2007-11-23 02:10:00,14.469,14.529,14.469,14.529,350000.0
2007-11-23 02:15:00,14.428,14.527,14.363,14.397,800000.0
2007-11-23 02:20:00,14.469,14.469,14.363,14.435,450000.0
2007-11-23 02:25:00,14.494,14.505,14.376,14.452,650000.0
2007-11-23 02:30:00,14.479,14.479,14.373,14.445,1000000.0
2007-11-23 02:40:00,14.479,14.509,14.373,14.5,850000.0
2007-11-23 02:50:00,14.464,14.538,14.419,14.514,750000.0
2007-11-23 02:55:00,14.499,14.499,14.393,14.47,550000.0
2007-11-23 03:00:00,14.479,14.528,14.373,14.528,550000.0
2007-11-23 03:05:00,14.462,14.537,14.396,14.494,550000.0
2007-11-23 03:10:00,14.513,14.53,14.423,14.524,500000.0
2007-11-23 03:15:00,14.5,14.5,14.388,14.466,450000.0
2007-11-23 03:20:00,14.489,14.525,14.383,14.475,1850000.0
2007-11-23 03:25:00,14.513,14.578,14.468,14.536,850000.0
2007-11-23 03:30:00,14.508,14.57,14.448,14.448,400000.0
2007-11-23 03:35:00,14.532,14.656,14.463,14.617,1250000.0
2007-11-23 03:40:00,14.581,14.615,14.473,14.596,1500000.0
2007-11-23 03:45:00,14.556,14.625,14.461,14.604,1750000.0
2007-11-23 03:50:00,14.475,14.661,14.475,14.564,1300000.0
2007-11-23 03:55:00,14.6,14.638,14.538,14.538,450000.0
2007-11-23 04:00:00,14.584,14.628,14.539,14.589,200000.0
2007-11-23 04:05:00,14.66,14.671,14.524,14.619,1450000.0
2007-11-23 04:10:00,14.577,14.652,14.521,14.566,1300000.0
2007-11-23 04:15:00,14.609,14.673,14.523,14.642,900000.0
2007-11-23 04:20:00,14.587,14.673,14.531,14.63,600000.0
2007-11-23 04:25:00,14.646,14.705,14.527,14.595,1850000.0
2007-11-23 04:30:00,14.521,14.673,14.521,14.607,1650000.0
2007-11-23 04:35:00,14.642,14.642,14.509,14.625,800000.0
2007-11-23 04:40:00,14.619,14.655,14.513,14.655,900000.0
2007-11-23 04:50:00,14.611,14.669,14.55,14.621,500000.0
2007-11-23 04:55:00,14.562,14.671,14.538,14.588,700000.0
2007-11-23 05:00:00,14.59,14.675,14.537,14.585,900000.0
2007-11-23 05:05:00,14.639,14.649,14.543,14.549,850000.0
2007-11-23 05:10:00,14.619,14.672,14.513,14.669,1150000.0
2007-11-23 05:15:00,14.591,14.727,14.487,14.622,1650000.0
2007-11-23 05:20:00,14.629,14.692,14.519,14.646,1450000.0
2007-11-23 05:25:00,14.537,14.692,14.537,14.622,1200000.0
2007-11-23 05:30:00,14.554,14.621,14.542,14.551,400000.0
2007-11-23 05:35:00,14.641,14.669,14.528,14.6,900000.0
2007-11-23 05:40:00,14.528,14.671,14.51,14.603,500000.0
2007-11-23 05:45:00,14.609,14.667,14.544,14.667,650000.0
2007-11-23 05:50:00,14.607,14.658,14.546,14.637,550000.0
2007-11-23 05:55:00,14.566,14.666,14.551,14.636,750000.0
2007-11-23 06:00:00,14.58,14.676,14.548,14.597,550000.0
2007-11-23 06:05:00,14.638,14.707,14.53,14.604,2050000.0
2007-11-23 06:10:00,14.656,14.664,14.56,14.621,650000.0
2007-11-23 06:15:00,14.567,14.639,14.567,14.639,250000.0
2007-11-23 06:20:00,14.543,14.687,14.542,14.654,750000.0
2007-11-23 06:25:00,14.528,14.631,14.51,14.577,400000.0
2007-11-23 06:30:00,14.566,14.675,14.468,14.499,1600000.0
2007-11-23 06:35:00,14.544,14.631,14.544,14.569,350000.0
2007-11-23 06:40:00,14.526,14.639,14.503,14.575,800000.0
2007-11-23 06:45:00,14.52,14.627,14.52,14.533,1000000.0
2007-11-23 06:50:00,14.483,14.639,14.47,14.503,600000.0
2007-11-23 06:55:00,14.586,14.639,14.483,14.574,1000000.0
2007-11-23 07:00:00,14.498,14.636,14.446,14.527,1800000.0
2007-11-23 07:05:00,14.551,14.612,14.427,14.523,1900000.0
2007-11-23 07:10:00,14.486,14.651,14.428,14.572,2050000.0
2007-11-23 07:15:00,14.551,14.598,14.464,14.489,1300000.0
2007-11-23 07:20:00,14.559,14.591,14.437,14.554,1300000.0
2007-11-23 07:25:00,14.515,14.597,14.43,14.597,1600000.0
2007-11-23 07:30:00,14.549,14.632,14.464,14.549,1950000.0
2007-11-23 07:35:00,14.524,14.621,14.495,14.617,1400000.0
2007-11-23 07:40:00,14.541,14.634,14.488,14.627,2250000.0
2007-11-23 07:45:00,14.526,14.626,14.447,14.524,1750000.0
2007-11-23 07:50:00,14.593,14.643,14.453,14.499,2200000.0
2007-11-23 07:55:00,14.489,14.63,14.463,14.551,2000000.0
2007-11-23 08:00:00,14.534,14.662,14.434,14.535,1900000.0
2007-11-23 08:05:00,14.646,14.69,14.506,14.628,2250000.0
2007-11-23 08:10:00,14.558,14.646,14.473,14.602,2150000.0
2007-11-23 08:15:00,14.593,14.629,14.463,14.493,2250000.0
2007-11-23 08:20:00,14.483,14.64,14.439,14.602,2150000.0
2007-11-23 08:25:00,14.579,14.632,14.483,14.511,2100000.0
2007-11-23 08:30:00,14.554,14.656,14.501,14.632,2000000.0
2007-11-23 08:35:00,14.601,14.65,14.497,14.606,2000000.0
2007-11-23 08:40:00,14.645,14.645,14.489,14.57,1750000.0
2007-11-23 08:45:00,14.588,14.631,14.51,14.603,2150000.0
2007-11-23 08:50:00,14.528,14.656,14.489,14.539,1750000.0
2007-11-23 08:55:00,14.588,14.641,14.489,14.551,1950000.0
2007-11-23 09:00:00,14.596,14.639,14.486,14.493,2000000.0
2007-11-23 09:05:00,14.579,14.659,14.473,14.612,2350000.0
2007-11-23 09:10:00,14.612,14.641,14.498,14.602,1850000.0
2007-11-23 09:15:00,14.607,14.665,14.491,14.503,2100000.0
2007-11-23 09:20:00,14.647,14.685,14.549,14.601,2000000.0
2007-11-23 09:25:00,14.601,14.698,14.527,14.673,3250000.0
2007-11-23 09:30:00,14.605,14.743,14.568,14.624,1700000.0
2007-11-23 09:35:00,14.638,14.776,14.565,14.616,2250000.0
2007-11-23 09:40:00,14.673,14.73,14.542,14.724,2200000.0
2007-11-23 09:45:00,14.686,14.724,14.595,14.622,1800000.0
2007-11-23 09:50:00,14.648,14.762,14.565,14.668,2700000.0
2007-11-23 09:55:00,14.569,14.712,14.497,14.619,2200000.0
2007-11-23 10:00:00,14.656,14.696,14.499,14.58,2200000.0
2007-11-23 10:05:00,14.583,14.686,14.542,14.64,2200000.0
2007-11-23 10:10:00,14.633,14.662,14.462,14.501,2350000.0
2007-11-23 10:15:00,14.56,14.614,14.45,14.462,2300000.0
2007-11-23 10:20:00,14.489,14.608,14.454,14.518,2150000.0
2007-11-23 10:25:00,14.547,14.64,14.43,14.489,2250000.0
2007-11-23 10:30:00,14.624,14.665,14.471,14.646,2650000.0
2007-11-23 10:35:00,14.626,14.632,14.468,14.538,2100000.0
2007-11-23 10:40:00,14.517,14.624,14.443,14.511,2100000.0
2007-11-23 10:45:00,14.573,14.665,14.451,14.593,2500000.0
2007-11-23 10:50:00,14.525,14.683,14.44,14.588,2100000.0
2007-11-23 10:55:00,14.547,14.605,14.456,14.605,1950000.0
2007-11-23 11:00:00,14.513,14.612,14.46,14.578,2300000.0
2007-11-23 11:05:00,14.518,14.564,14.355,14.52,2250000.0
2007-11-23 11:10:00,14.393,14.589,14.339,14.507,2450000.0
2007-11-23 11:15:00,14.584,14.595,14.399,14.508,2000000.0
2007-11-23 11:20:00,14.544,14.561,14.397,14.485,2150000.0
2007-11-23 11:25:00,14.429,14.548,14.388,14.444,2400000.0
2007-11-23 11:30:00,14.429,14.52,14.294,14.45,2600000.0
2007-11-23 11:35:00,14.391,14.533,14.391,14.5,2150000.0
2007-11-23 11:40:00,14.538,14.561,14.396,14.419,2200000.0
2007-11-23 11:45:00,14.465,14.562,14.399,14.495,2100000.0
2007-11-23 11:50:00,14.525,14.586,14.348,14.559,2150000.0
2007-11-23 11:55:00,14.508,14.56,14.378,14.512,2500000.0
2007-11-23 12:00:00,14.477,14.559,14.37,14.38,2250000.0
2007-11-23 12:05:00,14.476,14.563,14.376,14.529,2350000.0
2007-11-23 12:10:00,14.537,14.547,14.371,14.436,1950000.0
2007-11-23 12:15:00,14.535,14.633,14.371,14.462,2050000.0
2007-11-23 12:20:00,14.531,14.575,14.369,14.476,2300000.0
2007-11-23 12:25:00,14.494,14.54,14.325,14.474,2150000.0
2007-11-23 12:30:00,14.446,14.543,14.399,14.518,2250000.0
2007-11-23 12:35:00,14.491,14.521,14.382,14.427,2200000.0
2007-11-23 12:40:00,14.388,14.549,14.347,14.434,2150000.0
2007-11-23 12:45:00,14.411,14.539,14.365,14.418,2100000.0
2007-11-23 12:50:00,14.429,14.539,14.352,14.392,2100000.0
2007-11-23 12:55:00,14.424,14.511,14.346,14.42,2050000.0
2007-11-23 13:00:00,14.491,14.505,14.336,14.429,2200000.0
2007-11-23 13:05:00,14.362,14.551,14.362,14.429,2150000.0
2007-11-23 13:10:00,14.361,14.519,14.361,14.433,2000000.0
2007-11-23 13:15:00,14.442,14.488,14.333,14.481,2250000.0
2007-11-23 13:20:00,14.496,14.544,14.399,14.496,2300000.0
2007-11-23 13:25:00,14.397,14.545,14.388,14.47,2050000.0
2007-11-23 13:30:00,14.419,14.546,14.368,14.421,2000000.0
2007-11-23 13:35:00,14.413,14.554,14.396,14.432,2100000.0
2007-11-23 13:40:00,14.521,14.562,14.379,14.406,2200000.0
2007-11-23 13:45:00,14.45,14.566,14.402,14.413,1900000.0
2007-11-23 13:50:00,14.439,14.569,14.378,14.503,2250000.0
2007-11-23 13:55:00,14.543,14.572,14.361,14.508,1750000.0
2007-11-23 14:00:00,14.531,14.542,14.417,14.465,1950000.0
2007-11-23 14:05:00,14.508,14.526,14.348,14.453,2250000.0
2007-11-23 14:10:00,14.499,14.506,14.367,14.394,2050000.0
2007-11-23 14:15:00,14.423,14.549,14.368,14.476,2050000.0
2007-11-23 14:20:00,14.488,14.54,14.389,14.493,2150000.0
2007-11-23 14:25:00,14.39,14.558,14.352,14.407,2350000.0
2007-11-23 14:30:00,14.488,14.547,14.348,14.492,2100000.0
2007-11-23 14:35:00,14.523,14.523,14.374,14.4,2050000.0
2007-11-23 14:40:00,14.493,14.52,14.357,14.414,2000000.0
2007-11-23 14:45:00,14.476,14.499,14.346,14.462,2250000.0
2007-11-23 14:50:00,14.424,14.529,14.347,14.374,2200000.0
2007-11-23 14:55:00,14.476,14.538,14.348,14.501,1850000.0
2007-11-23 15:00:00,14.404,14.514,14.366,14.37,1950000.0
2007-11-23 15:05:00,14.449,14.531,14.365,14.405,2200000.0
2007-11-23 15:10:00,14.417,14.553,14.368,14.491,2200000.0
2007-11-23 15:15:00,14.355,14.535,14.355,14.441,2050000.0
2007-11-23 15:20:00,14.397,14.529,14.381,14.523,2450000.0
2007-11-23 15:25:00,14.376,14.516,14.371,14.465,1950000.0
2007-11-23 15:30:00,14.506,14.541,14.364,14.531,2550000.0
2007-11-23 15:35:00,14.514,14.561,14.348,14.462,2050000.0
2007-11-23 15:40:00,14.418,14.572,14.355,14.489,2100000.0
2007-11-23 15:45:00,14.55,14.588,14.372,14.528,2150000.0
2007-11-23 15:50:00,14.501,14.622,14.461,14.583,1850000.0
2007-11-23 15:55:00,14.607,14.649,14.444,14.542,2500000.0
2007-11-23 16:00:00,14.512,14.62,14.456,14.517,1950000.0
2007-11-23 16:05:00,14.477,14.603,14.411,14.545,2150000.0
2007-11-23 16:10:00,14.516,14.615,14.443,14.566,2050000.0
2007-11-23 16:15:00,14.556,14.607,14.406,14.501,2200000.0
2007-11-23 16:20:00,14.492,14.651,14.394,14.559,2150000.0
2007-11-23 16:25:00,14.539,14.589,14.442,14.538,2300000.0
2007-11-23 16:30:00,14.511,14.638,14.485,14.516,2150000.0
2007-11-23 16:35:00,14.557,14.623,14.45,14.609,2300000.0
2007-11-23 16:40:00,14.631,14.686,14.466,14.483,2000000.0
2007-11-23 16:45:00,14.622,14.661,14.471,14.512,2000000.0
2007-11-23 16:50:00,14.594,14.626,14.44,14.586,2350000.0
2007-11-23 16:55:00,14.546,14.617,14.425,14.533,2400000.0
2007-11-23 17:00:00,14.486,14.663,14.485,14.633,2400000.0
2007-11-23 17:05:00,14.515,14.66,14.468,14.576,2200000.0
2007-11-23 17:10:00,14.629,14.67,14.486,14.637,2050000.0
2007-11-23 17:15:00,14.522,14.652,14.456,14.552,2100000.0
2007-11-23 17:20:00,14.498,14.636,14.479,14.479,2200000.0
2007-11-23 17:25:00,14.543,14.657,14.451,14.571,1950000.0
2007-11-23 17:30:00,14.611,14.652,14.447,14.652,2400000.0
2007-11-23 17:35:00,14.599,14.638,14.451,14.534,2050000.0
2007-11-23 17:40:00,14.656,14.665,14.506,14.647,2150000.0
2007-11-23 17:45:00,14.631,14.649,14.482,14.575,2100000.0
2007-11-23 17:50:00,14.639,14.688,14.484,14.559,2400000.0
2007-11-23 17:55:00,14.481,14.682,14.481,14.636,2350000.0
2007-11-23 18:00:00,14.634,14.662,14.486,14.549,2200000.0
2007-11-23 18:05:00,14.543,14.728,14.491,14.596,1750000.0
2007-11-23 18:10:00,14.625,14.69,14.521,14.615,1900000.0
2007-11-23 18:15:00,14.602,14.681,14.529,14.557,2100000.0
2007-11-23 18:20:00,14.547,14.679,14.5,14.624,1800000.0
2007-11-23 18:25:00,14.561,14.732,14.502,14.692,2050000.0
2007-11-23 18:30:00,14.726,14.756,14.581,14.655,1900000.0
2007-11-23 18:35:00,14.729,14.811,14.597,14.742,2300000.0
2007-11-23 18:40:00,14.692,14.848,14.651,14.848,2000000.0
2007-11-23 18:45:00,14.846,14.846,14.651,14.731,1900000.0
2007-11-23 18:50:00,14.776,14.807,14.635,14.732,1950000.0
2007-11-23 18:55:00,14.646,14.751,14.542,14.587,1800000.0
2007-11-23 19:00:00,14.66,14.736,14.563,14.657,2300000.0
2007-11-23 19:05:00,14.702,14.745,14.561,14.603,1850000.0
2007-11-23 19:10:00,14.699,14.699,14.558,14.688,2250000.0
2007-11-23 19:15:00,14.633,14.724,14.518,14.629,2250000.0
2007-11-23 19:20:00,14.572,14.731,14.533,14.64,2150000.0
2007-11-23 19:25:00,14.686,14.747,14.535,14.583,1800000.0
2007-11-23 19:30:00,14.736,14.759,14.575,14.713,2400000.0
2007-11-23 19:35:00,14.674,14.805,14.605,14.651,2000000.0
2007-11-23 19:40:00,14.641,14.785,14.563,14.665,2300000.0
2007-11-23 19:45:00,14.645,14.8,14.591,14.736,2050000.0
2007-11-23 19:50:00,14.663,14.75,14.551,14.657,2000000.0
2007-11-23 19:55:00,14.703,14.71,14.541,14.666,1900000.0
2007-11-23 20:00:00,14.647,14.693,14.551,14.65,2000000.0
2007-11-23 20:05:00,14.638,14.719,14.532,14.615,2050000.0
2007-11-23 20:10:00,14.691,14.7,14.528,14.594,2000000.0
2007-11-23 20:15:00,14.7,14.774,14.545,14.644,2050000.0
2007-11-23 20:20:00,14.678,14.7,14.547,14.59,1900000.0
2007-11-23 20:25:00,14.609,14.702,14.507,14.59,1800000.0
2007-11-23 20:30:00,14.591,14.709,14.533,14.582,1800000.0
2007-11-23 20:35:00,14.582,14.712,14.533,14.555,1500000.0
2007-11-23 20:40:00,14.662,14.705,14.522,14.63,1500000.0
2007-11-23 20:45:00,14.619,14.693,14.557,14.631,1200000.0
2007-11-23 20:50:00,14.596,14.676,14.527,14.657,1300000.0
2007-11-23 20:55:00,14.556,14.71,14.533,14.651,1500000.0
2007-11-23 21:00:00,14.639,14.683,14.54,14.559,1200000.0
2007-11-23 21:05:00,14.66,14.681,14.547,14.547,1300000.0
2007-11-23 21:10:00,14.605,14.699,14.538,14.599,1250000.0
2007-11-23 21:15:00,14.598,14.684,14.54,14.54,1150000.0
2007-11-23 21:20:00,14.551,14.684,14.545,14.67,1250000.0
2007-11-23 21:25:00,14.665,14.7,14.539,14.558,1250000.0
2007-11-23 21:30:00,14.627,14.693,14.548,14.645,500000.0
2007-11-23 21:35:00,14.691,14.691,14.572,14.572,1000000.0
2007-11-23 21:40:00,14.636,14.661,14.541,14.619,600000.0
2007-11-23 21:45:00,14.613,14.687,14.537,14.687,750000.0
2007-11-23 21:50:00,14.597,14.7,14.562,14.663,1400000.0
2007-11-23 21:55:00,14.632,14.708,14.592,14.619,1450000.0
2007-11-23 22:00:00,14.703,14.779,14.591,14.626,1700000.0
2007-11-23 22:05:00,14.719,14.719,14.613,14.662,550000.0
2007-11-23 22:10:00,14.639,14.723,14.608,14.723,950000.0
2007-11-23 22:15:00,14.709,14.709,14.591,14.649,800000.0
2007-11-23 22:20:00,14.639,14.734,14.608,14.68,850000.0
2007-11-23 22:25:00,14.726,14.743,14.632,14.7,450000.0
2007-11-23 22:30:00,14.666,14.717,14.603,14.704,700000.0
2007-11-23 22:35:00,14.689,14.699,14.648,14.648,200000.0
2007-11-23 22:40:00,14.688,14.716,14.596,14.671,550000.0
2007-11-23 22:45:00,14.709,14.709,14.603,14.675,450000.0
2007-11-23 22:50:00,14.705,14.738,14.651,14.708,400000.0
2007-11-23 22:55:00,14.655,14.774,14.655,14.683,850000.0
2007-11-23 23:00:00,14.746,14.773,14.668,14.773,350000.0
2007-11-23 23:05:00,14.736,14.753,14.641,14.709,450000.0
2007-11-23 23:10:00,14.719,14.719,14.613,14.685,450000.0
2007-11-23 23:15:00,14.62,14.749,14.579,14.726,900000.0
2007-11-23 23:20:00,14.728,14.733,14.618,14.733,350000.0
2007-11-23 23:25:00,14.675,14.777,14.675,14.777,200000.0
2007-11-23 23:30:00,14.719,14.719,14.613,14.644,550000.0
2007-11-23 23:35:00,14.734,14.734,14.628,14.7,450000.0
2007-11-23 23:40:00,14.729,14.742,14.623,14.739,700000.0
2007-11-23 23:45:00,14.659,14.758,14.639,14.639,200000.0
2007-11-23 23:50:00,14.654,14.771,14.654,14.76,400000.0
2007-11-23 23:55:00,14.739,14.739,14.633,14.718,550000.0
2007-11-26 00:00:00,14.79,15.0,14.6,14.73,450000.0
2007-11-26 00:15:00,14.722,14.722,14.604,14.682,450000.0
2007-11-26 00:20:00,14.673,14.673,14.666,14.666,100000.0
2007-11-26 00:30:00,14.719,14.719,14.613,14.685,450000.0
2007-11-26 00:40:00,14.658,14.754,14.658,14.754,150000.0
2007-11-26 00:45:00,14.716,14.737,14.624,14.69,450000.0
2007-11-26 00:50:00,14.726,14.749,14.634,14.7,450000.0
2007-11-26 00:55:00,14.666,14.761,14.666,14.761,150000.0
2007-11-26 01:00:00,14.698,14.795,14.623,14.738,1150000.0
2007-11-26 01:05:00,14.745,14.819,14.653,14.771,2150000.0
2007-11-26 01:10:00,14.742,14.855,14.651,14.813,1950000.0
2007-11-26 01:15:00,14.692,14.832,14.654,14.832,1900000.0
2007-11-26 01:20:00,14.824,14.861,14.698,14.861,1900000.0
2007-11-26 01:25:00,14.863,14.863,14.699,14.819,1150000.0
2007-11-26 01:30:00,14.8,14.869,14.776,14.861,500000.0
2007-11-26 01:35:00,14.831,14.866,14.725,14.751,1550000.0
2007-11-26 01:40:00,14.73,14.861,14.716,14.841,1000000.0
2007-11-26 01:45:00,14.726,14.859,14.704,14.816,1100000.0
2007-11-26 01:50:00,14.798,14.834,14.724,14.728,700000.0
2007-11-26 01:55:00,14.731,14.855,14.68,14.744,1450000.0
2007-11-26 02:00:00,14.807,14.826,14.703,14.757,1400000.0
2007-11-26 02:05:00,14.732,14.831,14.708,14.765,1200000.0
2007-11-26 02:10:00,14.819,14.854,14.7,14.759,1500000.0
2007-11-26 02:15:00,14.745,14.885,14.709,14.848,1850000.0
2007-11-26 02:20:00,14.843,14.859,14.71,14.825,1650000.0
2007-11-26 02:25:00,14.818,14.935,14.744,14.889,1750000.0
2007-11-26 02:30:00,14.822,14.894,14.703,14.872,2550000.0
2007-11-26 02:35:00,14.9,14.93,14.737,14.871,2200000.0
2007-11-26 02:40:00,14.818,14.925,14.753,14.773,2150000.0
2007-11-26 02:45:00,14.85,14.861,14.735,14.793,1550000.0
2007-11-26 02:50:00,14.833,14.887,14.743,14.829,2000000.0
2007-11-26 02:55:00,14.842,14.943,14.744,14.909,1950000.0
2007-11-26 03:00:00,14.808,14.956,14.778,14.911,650000.0
2007-11-26 03:05:00,14.85,14.959,14.783,14.888,1550000.0
2007-11-26 03:10:00,14.915,14.952,14.785,14.848,1000000.0
2007-11-26 03:15:00,14.943,14.949,14.788,14.909,2050000.0
2007-11-26 03:20:00,14.77,14.914,14.765,14.828,1050000.0
2007-11-26 03:25:00,14.764,14.897,14.747,14.804,1350000.0
2007-11-26 03:30:00,14.762,14.847,14.67,14.711,1550000.0
2007-11-26 03:35:00,14.735,14.835,14.691,14.749,1550000.0
2007-11-26 03:40:00,14.781,14.817,14.696,14.781,800000.0
2007-11-26 03:45:00,14.805,14.812,14.605,14.777,1700000.0
2007-11-26 03:50:00,14.695,14.773,14.612,14.715,2100000.0
2007-11-26 03:55:00,14.719,14.792,14.64,14.769,1150000.0
2007-11-26 04:00:00,14.646,14.798,14.642,14.729,1350000.0
2007-11-26 04:05:00,14.691,14.821,14.668,14.821,1150000.0
2007-11-26 04:10:00,14.722,14.809,14.679,14.709,1150000.0
2007-11-26 04:15:00,14.672,14.823,14.667,14.717,950000.0
2007-11-26 04:20:00,14.791,14.791,14.685,14.748,800000.0
2007-11-26 04:25:00,14.743,14.785,14.621,14.652,1150000.0
2007-11-26 04:30:00,14.75,14.806,14.643,14.726,1750000.0
2007-11-26 04:35:00,14.724,14.762,14.611,14.714,1750000.0
2007-11-26 04:40:00,14.742,14.763,14.597,14.759,1200000.0
2007-11-26 04:45:00,14.716,14.791,14.647,14.787,950000.0
2007-11-26 04:50:00,14.744,14.811,14.67,14.712,1150000.0
2007-11-26 04:55:00,14.695,14.832,14.695,14.814,800000.0
2007-11-26 05:00:00,14.68,14.784,14.653,14.736,1250000.0
2007-11-26 05:05:00,14.786,14.813,14.666,14.725,1250000.0
2007-11-26 05:10:00,14.81,14.835,14.697,14.76,1550000.0
2007-11-26 05:15:00,14.751,14.873,14.71,14.71,900000.0
2007-11-26 05:20:00,14.836,14.836,14.704,14.834,650000.0
2007-11-26 05:30:00,14.721,14.752,14.709,14.709,300000.0
2007-11-26 05:40:00,14.713,14.842,14.699,14.758,1050000.0
2007-11-26 05:45:00,14.836,14.856,14.709,14.801,1250000.0
2007-11-26 05:50:00,14.744,14.841,14.706,14.775,650000.0
2007-11-26 05:55:00,14.835,14.839,14.746,14.796,300000.0
2007-11-26 06:00:00,14.749,14.841,14.698,14.794,600000.0
2007-11-26 06:05:00,14.764,14.922,14.681,14.765,2050000.0
2007-11-26 06:10:00,14.819,14.836,14.684,14.836,1650000.0
2007-11-26 06:15:00,14.766,14.836,14.704,14.831,900000.0
2007-11-26 06:20:00,14.699,14.828,14.675,14.735,1100000.0
2007-11-26 06:25:00,14.821,14.823,14.688,14.76,1050000.0
2007-11-26 06:30:00,14.725,14.833,14.663,14.678,1700000.0
2007-11-26 06:35:00,14.661,14.843,14.64,14.7,1550000.0
2007-11-26 06:40:00,14.696,14.809,14.642,14.72,1300000.0
2007-11-26 06:45:00,14.71,14.784,14.648,14.672,950000.0
2007-11-26 06:50:00,14.647,14.822,14.647,14.677,1250000.0
2007-11-26 06:55:00,14.759,14.826,14.656,14.826,1100000.0
2007-11-26 07:00:00,14.687,14.802,14.672,14.73,1400000.0
2007-11-26 07:05:00,14.786,14.79,14.626,14.724,1650000.0
2007-11-26 07:10:00,14.678,14.841,14.647,14.753,2050000.0
2007-11-26 07:15:00,14.743,14.79,14.638,14.693,1150000.0
2007-11-26 07:20:00,14.751,14.789,14.589,14.732,1600000.0
2007-11-26 07:25:00,14.701,14.793,14.6,14.745,1950000.0
2007-11-26 07:30:00,14.685,14.775,14.593,14.689,1950000.0
2007-11-26 07:35:00,14.704,14.747,14.587,14.728,1800000.0
2007-11-26 07:40:00,14.674,14.784,14.631,14.78,2250000.0
2007-11-26 07:45:00,14.673,14.764,14.62,14.651,1750000.0
2007-11-26 07:50:00,14.731,14.808,14.572,14.627,1750000.0
2007-11-26 07:55:00,14.629,14.758,14.603,14.668,2000000.0
2007-11-26 08:00:00,14.608,14.759,14.581,14.667,1600000.0
2007-11-26 08:05:00,14.732,14.798,14.584,14.731,2250000.0
2007-11-26 08:10:00,14.686,14.755,14.583,14.689,1600000.0
2007-11-26 08:15:00,14.688,14.773,14.59,14.638,2250000.0
2007-11-26 08:20:00,14.648,14.762,14.608,14.742,2150000.0
2007-11-26 08:25:00,14.721,14.754,14.603,14.631,2100000.0
2007-11-26 08:30:00,14.646,14.795,14.574,14.697,2000000.0
2007-11-26 08:35:00,14.718,14.754,14.579,14.681,2000000.0
2007-11-26 08:40:00,14.745,14.745,14.584,14.617,700000.0
2007-11-26 08:45:00,14.678,14.751,14.579,14.728,2150000.0
2007-11-26 08:50:00,14.64,14.741,14.578,14.633,1750000.0
2007-11-26 08:55:00,14.707,14.765,14.607,14.664,1950000.0
2007-11-26 09:00:00,14.701,14.805,14.609,14.739,2300000.0
2007-11-26 09:05:00,14.739,14.778,14.618,14.737,2350000.0
2007-11-26 09:10:00,14.757,14.791,14.643,14.76,1850000.0
2007-11-26 09:15:00,14.771,14.843,14.679,14.708,2100000.0
2007-11-26 09:20:00,14.796,14.832,14.659,14.76,2000000.0
2007-11-26 09:25:00,14.835,14.843,14.684,14.784,3100000.0
2007-11-26 09:30:00,14.73,14.823,14.698,14.723,1700000.0
2007-11-26 09:35:00,14.691,14.836,14.663,14.738,2250000.0
2007-11-26 09:40:00,14.789,14.865,14.703,14.865,2200000.0
2007-11-26 09:45:00,14.855,14.916,14.741,14.816,2200000.0
2007-11-26 09:50:00,14.801,14.879,14.709,14.814,2700000.0
2007-11-26 09:55:00,14.778,14.904,14.718,14.81,2200000.0
2007-11-26 10:00:00,14.855,14.855,14.692,14.748,2200000.0
2007-11-26 10:05:00,14.778,14.89,14.682,14.804,2200000.0
2007-11-26 10:10:00,14.762,14.874,14.659,14.784,2350000.0
2007-11-26 10:15:00,14.8,14.869,14.664,14.682,2300000.0
2007-11-26 10:20:00,14.722,14.878,14.647,14.774,2150000.0
2007-11-26 10:25:00,14.807,14.867,14.692,14.692,2250000.0
2007-11-26 10:30:00,14.84,14.864,14.689,14.845,2650000.0
2007-11-26 10:35:00,14.82,14.866,14.68,14.808,2100000.0
2007-11-26 10:40:00,14.783,14.889,14.729,14.777,2100000.0
2007-11-26 10:45:00,14.878,14.911,14.742,14.892,2500000.0
2007-11-26 10:50:00,14.81,14.942,14.749,14.879,2100000.0
2007-11-26 10:55:00,14.833,14.931,14.768,14.908,1950000.0
2007-11-26 11:00:00,14.828,14.951,14.78,14.915,2300000.0
2007-11-26 11:05:00,14.84,14.914,14.704,14.902,2250000.0
2007-11-26 11:10:00,14.788,14.912,14.75,14.798,2450000.0
2007-11-26 11:15:00,14.903,14.925,14.75,14.82,2100000.0
2007-11-26 11:20:00,14.896,14.931,14.711,14.848,2150000.0
2007-11-26 11:25:00,14.834,14.954,14.766,14.794,2400000.0
2007-11-26 11:30:00,14.829,14.928,14.762,14.872,2600000.0
2007-11-26 11:35:00,14.819,14.949,14.753,14.913,2150000.0
2007-11-26 11:40:00,14.891,14.922,14.782,14.825,2200000.0
2007-11-26 11:45:00,14.854,14.95,14.789,14.862,2100000.0
2007-11-26 11:50:00,14.936,14.951,14.776,14.927,2150000.0
2007-11-26 11:55:00,14.897,14.964,14.77,14.941,2500000.0
2007-11-26 12:00:00,14.894,14.98,14.823,14.823,2250000.0
2007-11-26 12:05:00,14.896,14.964,14.795,14.964,2350000.0
2007-11-26 12:10:00,14.975,14.975,14.788,14.893,1950000.0
2007-11-26 12:15:00,14.951,15.002,14.803,14.86,2050000.0
2007-11-26 12:20:00,14.956,14.965,14.789,14.92,2300000.0
2007-11-26 12:25:00,14.946,15.005,14.814,14.913,2150000.0
2007-11-26 12:30:00,14.865,14.978,14.83,14.978,2250000.0
2007-11-26 12:35:00,14.959,14.975,14.826,14.851,2200000.0
2007-11-26 12:40:00,14.795,14.983,14.787,14.843,2150000.0
2007-11-26 12:45:00,14.832,14.955,14.788,14.848,2100000.0
2007-11-26 12:50:00,14.843,14.975,14.803,14.83,2100000.0
2007-11-26 12:55:00,14.873,14.954,14.779,14.787,2050000.0
2007-11-26 13:00:00,14.918,14.937,14.769,14.864,2200000.0
2007-11-26 13:05:00,14.918,14.918,14.756,14.799,2150000.0
2007-11-26 13:10:00,14.74,14.914,14.699,14.832,2000000.0
2007-11-26 13:15:00,14.842,14.914,14.748,14.904,2250000.0
2007-11-26 13:20:00,14.877,14.939,14.738,14.852,2300000.0
2007-11-26 13:25:00,14.77,14.919,14.753,14.864,2050000.0
2007-11-26 13:30:00,14.76,14.897,14.713,14.713,2000000.0
2007-11-26 13:35:00,14.782,14.871,14.704,14.757,2100000.0
2007-11-26 13:40:00,14.872,14.906,14.695,14.716,2200000.0
2007-11-26 13:45:00,14.787,14.863,14.722,14.722,1900000.0
2007-11-26 13:50:00,14.783,14.887,14.69,14.845,2250000.0
2007-11-26 13:55:00,14.867,14.867,14.726,14.816,1750000.0
2007-11-26 14:00:00,14.857,14.857,14.718,14.815,1950000.0
2007-11-26 14:05:00,14.864,14.885,14.727,14.844,2250000.0
2007-11-26 14:10:00,14.873,14.975,14.771,14.783,2050000.0
2007-11-26 14:15:00,14.817,14.912,14.73,14.863,2050000.0
2007-11-26 14:20:00,14.887,14.907,14.719,14.852,2150000.0
2007-11-26 14:25:00,14.776,14.952,14.741,14.807,2350000.0
2007-11-26 14:30:00,14.865,14.921,14.726,14.856,2100000.0
2007-11-26 14:35:00,14.878,14.894,14.703,14.754,2050000.0
2007-11-26 14:40:00,14.799,14.84,14.68,14.752,2000000.0
2007-11-26 14:45:00,14.819,14.837,14.673,14.745,2250000.0
2007-11-26 14:50:00,14.731,14.822,14.637,14.698,2200000.0
2007-11-26 14:55:00,14.81,14.835,14.66,14.82,2100000.0
2007-11-26 15:00:00,14.729,14.841,14.68,14.699,1950000.0
2007-11-26 15:05:00,14.779,14.856,14.704,14.704,2200000.0
2007-11-26 15:10:00,14.716,14.856,14.689,14.809,2200000.0
2007-11-26 15:15:00,14.706,14.822,14.682,14.763,2150000.0
2007-11-26 15:20:00,14.709,14.819,14.62,14.808,2450000.0
2007-11-26 15:25:00,14.695,14.794,14.612,14.754,1950000.0
2007-11-26 15:30:00,14.767,14.851,14.652,14.826,2550000.0
2007-11-26 15:35:00,14.812,14.872,14.639,14.743,2250000.0
2007-11-26 15:40:00,14.696,14.828,14.632,14.708,2100000.0
2007-11-26 15:45:00,14.787,14.787,14.617,14.74,2150000.0
2007-11-26 15:50:00,14.707,14.802,14.657,14.766,1850000.0
2007-11-26 15:55:00,14.78,14.796,14.625,14.742,2600000.0
2007-11-26 16:00:00,14.694,14.769,14.584,14.667,1950000.0
2007-11-26 16:05:00,14.626,14.747,14.57,14.671,2150000.0
2007-11-26 16:10:00,14.699,14.786,14.627,14.702,2050000.0
2007-11-26 16:15:00,14.686,14.744,14.567,14.655,2200000.0
2007-11-26 16:20:00,14.609,14.743,14.564,14.699,2150000.0
2007-11-26 16:25:00,14.705,14.748,14.592,14.68,2300000.0
2007-11-26 16:30:00,14.671,14.75,14.567,14.585,2150000.0
2007-11-26 16:35:00,14.674,14.751,14.593,14.632,2300000.0
2007-11-26 16:40:00,14.77,14.804,14.606,14.692,2000000.0
2007-11-26 16:45:00,14.823,14.833,14.676,14.684,2000000.0
2007-11-26 16:50:00,14.796,14.858,14.678,14.834,2350000.0
2007-11-26 16:55:00,14.791,14.861,14.672,14.769,2400000.0
2007-11-26 17:00:00,14.701,14.883,14.695,14.858,2400000.0
2007-11-26 17:05:00,14.759,14.852,14.7,14.784,2200000.0
2007-11-26 17:10:00,14.822,14.835,14.642,14.778,2050000.0
2007-11-26 17:15:00,14.694,14.798,14.623,14.685,2100000.0
2007-11-26 17:20:00,14.647,14.778,14.617,14.649,2200000.0
2007-11-26 17:25:00,14.715,14.736,14.587,14.703,2050000.0
2007-11-26 17:30:00,14.689,14.763,14.565,14.737,2400000.0
2007-11-26 17:35:00,14.72,14.755,14.601,14.657,2050000.0
2007-11-26 17:40:00,14.761,14.761,14.604,14.745,2150000.0
2007-11-26 17:45:00,14.72,14.739,14.564,14.63,2100000.0
2007-11-26 17:50:00,14.708,14.752,14.563,14.581,2400000.0
2007-11-26 17:55:00,14.509,14.659,14.482,14.586,2350000.0
2007-11-26 18:00:00,14.592,14.661,14.464,14.574,2200000.0
2007-11-26 18:05:00,14.644,14.67,14.481,14.556,1950000.0
2007-11-26 18:10:00,14.465,14.634,14.465,14.588,1950000.0
2007-11-26 18:15:00,14.547,14.645,14.492,14.601,2150000.0
2007-11-26 18:20:00,14.53,14.666,14.483,14.593,1900000.0
2007-11-26 18:25:00,14.575,14.674,14.481,14.619,2050000.0
2007-11-26 18:30:00,14.669,14.677,14.508,14.623,1900000.0
2007-11-26 18:35:00,14.672,14.702,14.533,14.669,2300000.0
2007-11-26 18:40:00,14.615,14.7,14.545,14.691,2050000.0
2007-11-26 18:45:00,14.717,14.725,14.552,14.648,1900000.0
2007-11-26 18:50:00,14.687,14.727,14.524,14.681,1950000.0
2007-11-26 18:55:00,14.623,14.718,14.512,14.587,2050000.0
2007-11-26 19:00:00,14.646,14.712,14.498,14.654,2300000.0
2007-11-26 19:05:00,14.661,14.703,14.54,14.629,1850000.0
2007-11-26 19:10:00,14.693,14.693,14.533,14.679,2250000.0
2007-11-26 19:15:00,14.575,14.706,14.525,14.565,2250000.0
2007-11-26 19:20:00,14.53,14.677,14.484,14.591,2150000.0
2007-11-26 19:25:00,14.656,14.701,14.525,14.571,1950000.0
2007-11-26 19:30:00,14.69,14.778,14.544,14.676,2400000.0
2007-11-26 19:35:00,14.653,14.807,14.603,14.682,2050000.0
2007-11-26 19:40:00,14.606,14.745,14.573,14.647,2300000.0
2007-11-26 19:45:00,14.634,14.773,14.603,14.772,2050000.0
2007-11-26 19:50:00,14.699,14.785,14.631,14.736,2000000.0
2007-11-26 19:55:00,14.78,14.819,14.648,14.767,2050000.0
2007-11-26 20:00:00,14.725,14.811,14.604,14.773,2150000.0
2007-11-26 20:05:00,14.75,14.818,14.679,14.728,2150000.0
2007-11-26 20:10:00,14.801,14.801,14.645,14.703,2200000.0
2007-11-26 20:15:00,14.78,14.842,14.639,14.742,2050000.0
2007-11-26 20:20:00,14.759,14.794,14.644,14.653,1900000.0
2007-11-26 20:25:00,14.745,14.812,14.629,14.773,2100000.0
2007-11-26 20:30:00,14.673,14.824,14.662,14.73,1850000.0
2007-11-26 20:35:00,14.709,14.823,14.663,14.673,1850000.0
2007-11-26 20:40:00,14.808,14.828,14.664,14.728,1600000.0
2007-11-26 20:45:00,14.7,14.786,14.631,14.721,1750000.0
2007-11-26 20:50:00,14.69,14.778,14.629,14.731,1750000.0
2007-11-26 20:55:00,14.639,14.782,14.593,14.728,1950000.0
2007-11-26 21:00:00,14.755,14.766,14.642,14.693,1200000.0
2007-11-26 21:05:00,14.753,14.823,14.626,14.657,1650000.0
2007-11-26 21:10:00,14.694,14.779,14.586,14.673,1450000.0
2007-11-26 21:15:00,14.698,14.818,14.61,14.64,1700000.0
2007-11-26 21:20:00,14.615,14.796,14.615,14.775,1400000.0
2007-11-26 21:25:00,14.745,14.79,14.606,14.663,2050000.0
2007-11-26 21:30:00,14.768,14.783,14.601,14.627,1300000.0
2007-11-26 21:35:00,14.743,14.764,14.639,14.662,1150000.0
2007-11-26 21:40:00,14.673,14.794,14.603,14.681,1450000.0
2007-11-26 21:45:00,14.706,14.763,14.617,14.635,1000000.0
2007-11-26 21:50:00,14.774,14.786,14.639,14.769,1800000.0
2007-11-26 21:55:00,14.734,14.773,14.658,14.718,1000000.0
2007-11-26 22:00:00,14.76,14.76,14.651,14.714,1150000.0
2007-11-26 22:05:00,14.598,14.738,14.594,14.676,1250000.0
2007-11-26 22:10:00,14.716,14.747,14.608,14.706,1200000.0
2007-11-26 22:15:00,14.65,14.719,14.578,14.639,950000.0
2007-11-26 22:20:00,14.63,14.718,14.613,14.686,700000.0
2007-11-26 22:25:00,14.574,14.7,14.566,14.687,1450000.0
2007-11-26 22:30:00,14.63,14.721,14.554,14.69,1900000.0
2007-11-26 22:35:00,14.669,14.689,14.56,14.688,1050000.0
2007-11-26 22:40:00,14.647,14.725,14.554,14.653,1900000.0
2007-11-26 22:45:00,14.629,14.739,14.555,14.648,1250000.0
2007-11-26 22:50:00,14.683,14.718,14.548,14.686,1800000.0
2007-11-26 22:55:00,14.559,14.736,14.559,14.619,2250000.0
2007-11-26 23:00:00,14.688,14.724,14.544,14.706,1950000.0
2007-11-26 23:05:00,14.651,14.699,14.525,14.547,1500000.0
2007-11-26 23:10:00,14.616,14.655,14.588,14.651,200000.0
2007-11-26 23:15:00,14.638,14.683,14.553,14.606,650000.0
2007-11-26 23:20:00,14.678,14.694,14.568,14.659,950000.0
2007-11-26 23:25:00,14.659,14.698,14.553,14.578,1000000.0
2007-11-26 23:30:00,14.599,14.736,14.589,14.624,2050000.0
2007-11-26 23:35:00,14.69,14.709,14.599,14.658,800000.0
2007-11-26 23:40:00,14.616,14.716,14.561,14.594,1650000.0
2007-11-26 23:45:00,14.6,14.747,14.563,14.6,850000.0
2007-11-26 23:50:00,14.637,14.722,14.558,14.638,2100000.0
2007-11-26 23:55:00,14.682,14.71,14.569,14.592,600000.0
2007-11-27 00:00:00,14.643,14.74,14.56,14.574,700000.0
2007-11-27 00:05:00,14.616,14.709,14.542,14.611,950000.0
2007-11-27 00:10:00,14.649,14.673,14.543,14.583,750000.0
2007-11-27 00:15:00,14.695,14.742,14.589,14.742,600000.0
2007-11-27 00:20:00,14.649,14.649,14.543,14.615,450000.0
2007-11-27 00:25:00,14.701,14.701,14.567,14.653,400000.0
2007-11-27 00:30:00,14.649,14.649,14.543,14.615,450000.0
2007-11-27 00:40:00,14.684,14.684,14.607,14.607,150000.0
2007-11-27 00:45:00,14.686,14.72,14.616,14.616,700000.0
2007-11-27 00:50:00,14.579,14.802,14.579,14.755,200000.0
2007-11-27 00:55:00,14.708,14.802,14.708,14.802,150000.0
2007-11-27 01:00:00,14.63,14.753,14.566,14.662,1550000.0
2007-11-27 01:05:00,14.674,14.703,14.54,14.601,1800000.0
2007-11-27 01:10:00,14.573,14.702,14.477,14.645,1650000.0
2007-11-27 01:15:00,14.558,14.663,14.513,14.649,1000000.0
2007-11-27 01:20:00,14.63,14.656,14.531,14.576,1150000.0
2007-11-27 01:25:00,14.668,14.679,14.532,14.633,1700000.0
2007-11-27 01:30:00,14.608,14.673,14.58,14.665,450000.0
2007-11-27 01:35:00,14.585,14.73,14.516,14.583,1450000.0
2007-11-27 01:40:00,14.543,14.664,14.519,14.66,1250000.0
2007-11-27 01:45:00,14.54,14.645,14.497,14.642,1150000.0
2007-11-27 01:50:00,14.635,14.65,14.504,14.591,1050000.0
2007-11-27 01:55:00,14.575,14.696,14.517,14.539,1500000.0
2007-11-27 02:00:00,14.636,14.654,14.541,14.591,850000.0
2007-11-27 02:05:00,14.566,14.694,14.524,14.635,1250000.0
2007-11-27 02:10:00,14.66,14.716,14.563,14.629,1100000.0
2007-11-27 02:15:00,14.659,14.689,14.562,14.645,650000.0
2007-11-27 02:20:00,14.614,14.749,14.559,14.695,850000.0
2007-11-27 02:25:00,14.652,14.654,14.547,14.619,550000.0
2007-11-27 02:30:00,14.642,14.658,14.524,14.624,900000.0
2007-11-27 02:35:00,14.546,14.683,14.54,14.552,1200000.0
2007-11-27 02:40:00,14.632,14.658,14.515,14.658,1400000.0
2007-11-27 02:45:00,14.649,14.653,14.543,14.619,900000.0
2007-11-27 02:50:00,14.614,14.664,14.548,14.638,800000.0
2007-11-27 02:55:00,14.619,14.686,14.547,14.655,1550000.0
2007-11-27 03:00:00,14.674,14.713,14.555,14.712,1250000.0
2007-11-27 03:05:00,14.673,14.721,14.58,14.673,1200000.0
2007-11-27 03:10:00,14.631,14.718,14.583,14.659,1100000.0
2007-11-27 03:15:00,14.685,14.723,14.577,14.718,1100000.0
2007-11-27 03:20:00,14.59,14.718,14.59,14.718,850000.0
2007-11-27 03:25:00,14.606,14.728,14.594,14.67,1200000.0
2007-11-27 03:30:00,14.61,14.742,14.552,14.703,1450000.0
2007-11-27 03:35:00,14.645,14.676,14.552,14.631,550000.0
2007-11-27 03:40:00,14.659,14.69,14.553,14.669,600000.0
2007-11-27 03:45:00,14.677,14.713,14.579,14.595,550000.0
2007-11-27 03:50:00,14.595,14.711,14.552,14.639,800000.0
2007-11-27 03:55:00,14.671,14.697,14.579,14.654,450000.0
2007-11-27 04:00:00,14.659,14.659,14.553,14.61,750000.0
2007-11-27 04:05:00,14.653,14.679,14.626,14.626,200000.0
2007-11-27 04:10:00,14.604,14.604,14.594,14.594,100000.0
2007-11-27 04:15:00,14.667,14.688,14.574,14.644,450000.0
2007-11-27 04:20:00,14.659,14.702,14.553,14.655,1050000.0
2007-11-27 04:25:00,14.669,14.669,14.623,14.623,250000.0
2007-11-27 04:30:00,14.662,14.669,14.546,14.621,1100000.0
2007-11-27 04:35:00,14.668,14.668,14.668,14.668,50000.0
2007-11-27 04:40:00,14.662,14.69,14.538,14.69,650000.0
2007-11-27 04:45:00,14.67,14.67,14.552,14.573,650000.0
2007-11-27 04:50:00,14.653,14.709,14.59,14.658,700000.0
2007-11-27 04:55:00,14.618,14.711,14.609,14.711,200000.0
2007-11-27 05:00:00,14.683,14.737,14.592,14.644,1400000.0
2007-11-27 05:05:00,14.703,14.719,14.628,14.634,400000.0
2007-11-27 05:10:00,14.719,14.719,14.613,14.685,450000.0
2007-11-27 05:15:00,14.655,14.779,14.598,14.631,1150000.0
2007-11-27 05:20:00,14.736,14.766,14.655,14.66,400000.0
2007-11-27 05:25:00,14.751,14.751,14.719,14.719,100000.0
2007-11-27 05:30:00,14.719,14.719,14.613,14.643,500000.0
2007-11-27 05:35:00,14.735,14.749,14.638,14.704,450000.0
2007-11-27 05:40:00,14.638,14.776,14.614,14.674,1700000.0
2007-11-27 05:45:00,14.7,14.753,14.617,14.709,900000.0
2007-11-27 05:50:00,14.726,14.748,14.605,14.634,500000.0
2007-11-27 05:55:00,14.747,14.756,14.578,14.596,900000.0
2007-11-27 06:00:00,14.628,14.731,14.591,14.676,1200000.0
2007-11-27 06:05:00,14.644,14.745,14.583,14.66,1150000.0
2007-11-27 06:10:00,14.689,14.733,14.583,14.602,750000.0
2007-11-27 06:15:00,14.744,14.747,14.592,14.592,700000.0
2007-11-27 06:20:00,14.573,14.693,14.573,14.641,400000.0
2007-11-27 06:25:00,14.702,14.702,14.568,14.636,650000.0
2007-11-27 06:30:00,14.622,14.718,14.579,14.593,2000000.0
2007-11-27 06:35:00,14.576,14.712,14.542,14.579,1500000.0
2007-11-27 06:40:00,14.596,14.709,14.579,14.633,350000.0
2007-11-27 06:45:00,14.672,14.714,14.597,14.625,1200000.0
2007-11-27 06:50:00,14.565,14.74,14.556,14.614,1250000.0
2007-11-27 06:55:00,14.701,14.739,14.601,14.659,600000.0
2007-11-27 07:00:00,14.596,14.726,14.573,14.666,1500000.0
2007-11-27 07:05:00,14.698,14.721,14.582,14.657,1050000.0
2007-11-27 07:10:00,14.591,14.711,14.539,14.678,2050000.0
2007-11-27 07:15:00,14.673,14.728,14.561,14.658,1750000.0
2007-11-27 07:20:00,14.704,14.748,14.585,14.659,1150000.0
2007-11-27 07:25:00,14.626,14.71,14.561,14.7,1950000.0
2007-11-27 07:30:00,14.644,14.745,14.592,14.659,1200000.0
2007-11-27 07:35:00,14.681,14.698,14.547,14.669,1250000.0
2007-11-27 07:40:00,14.633,14.716,14.556,14.707,1700000.0
2007-11-27 07:45:00,14.628,14.731,14.573,14.601,1750000.0
2007-11-27 07:50:00,14.733,14.74,14.568,14.59,2200000.0
2007-11-27 07:55:00,14.6,14.726,14.556,14.621,1800000.0
2007-11-27 08:00:00,14.558,14.743,14.556,14.617,1900000.0
2007-11-27 08:05:00,14.721,14.743,14.589,14.719,2250000.0
2007-11-27 08:10:00,14.659,14.746,14.563,14.699,2150000.0
2007-11-27 08:15:00,14.679,14.73,14.573,14.61,2250000.0
2007-11-27 08:20:00,14.611,14.762,14.572,14.722,2150000.0
2007-11-27 08:25:00,14.692,14.775,14.566,14.598,2100000.0
2007-11-27 08:30:00,14.634,14.725,14.568,14.704,2000000.0
2007-11-27 08:35:00,14.708,14.734,14.58,14.684,2000000.0
2007-11-27 08:40:00,14.729,14.771,14.594,14.656,1750000.0
2007-11-27 08:45:00,14.668,14.784,14.569,14.673,2150000.0
2007-11-27 08:50:00,14.619,14.747,14.558,14.581,1750000.0
2007-11-27 08:55:00,14.68,14.755,14.574,14.628,1950000.0
2007-11-27 09:00:00,14.662,14.797,14.556,14.595,2000000.0
2007-11-27 09:05:00,14.683,14.717,14.559,14.671,2000000.0
2007-11-27 09:10:00,14.675,14.728,14.539,14.691,1850000.0
2007-11-27 09:15:00,14.684,14.747,14.567,14.576,2100000.0
2007-11-27 09:20:00,14.696,14.708,14.575,14.633,2000000.0
2007-11-27 09:25:00,14.634,14.729,14.576,14.674,2950000.0
2007-11-27 09:30:00,14.622,14.731,14.573,14.629,1900000.0
2007-11-27 09:35:00,14.591,14.719,14.555,14.599,2250000.0
2007-11-27 09:40:00,14.665,14.714,14.563,14.694,2200000.0
2007-11-27 09:45:00,14.676,14.721,14.568,14.692,2200000.0
2007-11-27 09:50:00,14.611,14.742,14.523,14.659,2700000.0
2007-11-27 09:55:00,14.579,14.716,14.546,14.636,2200000.0
2007-11-27 10:00:00,14.655,14.712,14.539,14.59,2200000.0
2007-11-27 10:05:00,14.611,14.698,14.503,14.618,2200000.0
2007-11-27 10:10:00,14.602,14.728,14.502,14.569,2350000.0
2007-11-27 10:15:00,14.643,14.704,14.509,14.574,2300000.0
2007-11-27 10:20:00,14.578,14.701,14.531,14.59,2150000.0
2007-11-27 10:25:00,14.616,14.651,14.513,14.518,2250000.0
2007-11-27 10:30:00,14.664,14.696,14.506,14.665,2650000.0
2007-11-27 10:35:00,14.682,14.695,14.52,14.619,2100000.0
2007-11-27 10:40:00,14.587,14.682,14.511,14.568,2100000.0
2007-11-27 10:45:00,14.641,14.677,14.468,14.63,2500000.0
2007-11-27 10:50:00,14.534,14.657,14.485,14.652,2100000.0
2007-11-27 10:55:00,14.577,14.658,14.493,14.652,1950000.0
2007-11-27 11:00:00,14.576,14.7,14.468,14.628,2300000.0
2007-11-27 11:05:00,14.593,14.658,14.448,14.639,2250000.0
2007-11-27 11:10:00,14.511,14.668,14.477,14.572,2450000.0
2007-11-27 11:15:00,14.65,14.689,14.486,14.543,2300000.0
2007-11-27 11:20:00,14.621,14.694,14.484,14.524,1350000.0
2007-11-27 11:25:00,14.534,14.736,14.514,14.544,2400000.0
2007-11-27 11:30:00,14.58,14.689,14.511,14.642,2600000.0
2007-11-27 11:35:00,14.55,14.676,14.523,14.658,2150000.0
2007-11-27 11:40:00,14.651,14.696,14.507,14.553,2200000.0
2007-11-27 11:45:00,14.577,14.681,14.54,14.611,2100000.0
2007-11-27 11:50:00,14.671,14.671,14.465,14.608,2150000.0
2007-11-27 11:55:00,14.566,14.626,14.424,14.586,2500000.0
2007-11-27 12:00:00,14.538,14.625,14.452,14.499,2250000.0
2007-11-27 12:05:00,14.543,14.651,14.458,14.641,2350000.0
2007-11-27 12:10:00,14.627,14.636,14.471,14.555,1950000.0
2007-11-27 12:15:00,14.612,14.639,14.446,14.563,2050000.0
2007-11-27 12:20:00,14.663,14.685,14.494,14.597,2300000.0
2007-11-27 12:25:00,14.64,14.683,14.51,14.622,2150000.0
2007-11-27 12:30:00,14.566,14.653,14.511,14.653,2250000.0
2007-11-27 12:35:00,14.651,14.667,14.526,14.576,2200000.0
2007-11-27 12:40:00,14.523,14.664,14.505,14.541,2150000.0
2007-11-27 12:45:00,14.549,14.711,14.51,14.591,2100000.0
2007-11-27 12:50:00,14.57,14.722,14.49,14.495,2100000.0
2007-11-27 12:55:00,14.563,14.664,14.521,14.58,2050000.0
2007-11-27 13:00:00,14.664,14.693,14.507,14.609,2200000.0
2007-11-27 13:05:00,14.665,14.688,14.53,14.578,2150000.0
2007-11-27 13:10:00,14.558,14.723,14.533,14.59,2000000.0
2007-11-27 13:15:00,14.612,14.687,14.504,14.655,2250000.0
2007-11-27 13:20:00,14.658,14.673,14.467,14.632,2300000.0
2007-11-27 13:25:00,14.521,14.649,14.499,14.594,2050000.0
2007-11-27 13:30:00,14.529,14.686,14.518,14.534,2000000.0
2007-11-27 13:35:00,14.541,14.695,14.476,14.545,2100000.0
2007-11-27 13:40:00,14.666,14.699,14.511,14.511,2200000.0
2007-11-27 13:45:00,14.57,14.685,14.532,14.549,1900000.0
2007-11-27 13:50:00,14.55,14.665,14.493,14.622,2250000.0
2007-11-27 13:55:00,14.64,14.64,14.464,14.569,1750000.0
2007-11-27 14:00:00,14.617,14.617,14.446,14.572,1950000.0
2007-11-27 14:05:00,14.631,14.64,14.497,14.565,2250000.0
2007-11-27 14:10:00,14.591,14.61,14.465,14.479,2050000.0
2007-11-27 14:15:00,14.501,14.623,14.443,14.512,2050000.0
2007-11-27 14:20:00,14.523,14.556,14.388,14.473,2150000.0
2007-11-27 14:25:00,14.445,14.571,14.372,14.409,2350000.0
2007-11-27 14:30:00,14.489,14.548,14.389,14.534,2100000.0
2007-11-27 14:35:00,14.563,14.563,14.351,14.387,2050000.0
2007-11-27 14:40:00,14.453,14.503,14.319,14.42,2000000.0
2007-11-27 14:45:00,14.493,14.539,14.366,14.456,2250000.0
2007-11-27 14:50:00,14.434,14.519,14.329,14.341,2200000.0
2007-11-27 14:55:00,14.34,14.48,14.293,14.451,2100000.0
2007-11-27 15:00:00,14.369,14.478,14.29,14.29,1950000.0
2007-11-27 15:05:00,14.384,14.508,14.323,14.364,2200000.0
2007-11-27 15:10:00,14.4,14.572,14.354,14.515,2200000.0
2007-11-27 15:15:00,14.4,14.56,14.4,14.475,2250000.0
2007-11-27 15:20:00,14.396,14.527,14.331,14.496,2450000.0
2007-11-27 15:25:00,14.422,14.527,14.383,14.495,1950000.0
2007-11-27 15:30:00,14.501,14.565,14.374,14.526,2550000.0
2007-11-27 15:35:00,14.484,14.511,14.36,14.419,2400000.0
2007-11-27 15:40:00,14.363,14.474,14.325,14.402,2100000.0
2007-11-27 15:45:00,14.483,14.514,14.327,14.456,2150000.0
2007-11-27 15:50:00,14.407,14.501,14.363,14.47,1850000.0
2007-11-27 15:55:00,14.485,14.497,14.337,14.444,2550000.0
2007-11-27 16:00:00,14.4,14.521,14.335,14.403,1950000.0
2007-11-27 16:05:00,14.348,14.466,14.277,14.353,2150000.0
2007-11-27 16:10:00,14.379,14.466,14.306,14.41,2050000.0
2007-11-27 16:15:00,14.398,14.454,14.3,14.358,2200000.0
2007-11-27 16:20:00,14.308,14.473,14.253,14.412,2150000.0
2007-11-27 16:25:00,14.418,14.452,14.312,14.367,2300000.0
2007-11-27 16:30:00,14.37,14.452,14.259,14.343,2150000.0
2007-11-27 16:35:00,14.41,14.512,14.319,14.459,2300000.0
2007-11-27 16:40:00,14.487,14.514,14.334,14.377,2000000.0
2007-11-27 16:45:00,14.485,14.519,14.321,14.349,2000000.0
2007-11-27 16:50:00,14.455,14.459,14.279,14.427,2350000.0
2007-11-27 16:55:00,14.419,14.517,14.271,14.369,2400000.0
2007-11-27 17:00:00,14.295,14.435,14.214,14.388,2400000.0
2007-11-27 17:05:00,14.297,14.384,14.232,14.327,2200000.0
2007-11-27 17:10:00,14.37,14.406,14.232,14.386,2050000.0
2007-11-27 17:15:00,14.247,14.396,14.21,14.287,2100000.0
2007-11-27 17:20:00,14.229,14.385,14.213,14.315,2200000.0
2007-11-27 17:25:00,14.366,14.45,14.277,14.407,1900000.0
2007-11-27 17:30:00,14.406,14.466,14.295,14.466,2400000.0
2007-11-27 17:35:00,14.418,14.426,14.251,14.333,2200000.0
2007-11-27 17:40:00,14.433,14.433,14.253,14.399,2150000.0
2007-11-27 17:45:00,14.407,14.411,14.252,14.333,2100000.0
2007-11-27 17:50:00,14.375,14.414,14.253,14.331,2400000.0
2007-11-27 17:55:00,14.278,14.456,14.278,14.426,2350000.0
2007-11-27 18:00:00,14.454,14.454,14.306,14.386,2200000.0
2007-11-27 18:05:00,14.346,14.465,14.287,14.377,1950000.0
2007-11-27 18:10:00,14.309,14.439,14.284,14.291,2100000.0
2007-11-27 18:15:00,14.316,14.386,14.207,14.212,2000000.0
2007-11-27 18:20:00,14.241,14.359,14.174,14.276,2050000.0
2007-11-27 18:25:00,14.208,14.353,14.18,14.31,1950000.0
2007-11-27 18:30:00,14.331,14.359,14.189,14.266,1900000.0
2007-11-27 18:35:00,14.306,14.379,14.19,14.306,2300000.0
2007-11-27 18:40:00,14.247,14.317,14.157,14.317,1900000.0
2007-11-27 18:45:00,14.325,14.329,14.159,14.261,1900000.0
2007-11-27 18:50:00,14.302,14.347,14.174,14.303,1950000.0
2007-11-27 18:55:00,14.24,14.351,14.198,14.268,1800000.0
2007-11-27 19:00:00,14.269,14.348,14.169,14.279,2300000.0
2007-11-27 19:05:00,14.316,14.348,14.197,14.231,1950000.0
2007-11-27 19:10:00,14.308,14.326,14.157,14.309,2250000.0
2007-11-27 19:15:00,14.211,14.302,14.151,14.237,2250000.0
2007-11-27 19:20:00,14.197,14.331,14.14,14.253,2150000.0
2007-11-27 19:25:00,14.275,14.343,14.185,14.202,1950000.0
2007-11-27 19:30:00,14.338,14.361,14.186,14.297,2400000.0
2007-11-27 19:35:00,14.281,14.375,14.209,14.289,2000000.0
2007-11-27 19:40:00,14.272,14.41,14.212,14.333,2300000.0
2007-11-27 19:45:00,14.257,14.424,14.232,14.372,2050000.0
2007-11-27 19:50:00,14.262,14.453,14.224,14.324,2000000.0
2007-11-27 19:55:00,14.384,14.384,14.216,14.321,1900000.0
2007-11-27 20:00:00,14.321,14.443,14.215,14.317,2150000.0
2007-11-27 20:05:00,14.29,14.424,14.249,14.361,2050000.0
2007-11-27 20:10:00,14.421,14.44,14.276,14.349,2000000.0
2007-11-27 20:15:00,14.43,14.497,14.295,14.404,2050000.0
2007-11-27 20:20:00,14.453,14.504,14.312,14.391,1900000.0
2007-11-27 20:25:00,14.438,14.527,14.305,14.433,1950000.0
2007-11-27 20:30:00,14.364,14.453,14.311,14.373,1800000.0
2007-11-27 20:35:00,14.369,14.477,14.309,14.323,1750000.0
2007-11-27 20:40:00,14.446,14.496,14.294,14.433,950000.0
2007-11-27 20:45:00,14.376,14.453,14.323,14.401,850000.0
2007-11-27 20:50:00,14.369,14.467,14.299,14.452,1400000.0
2007-11-27 20:55:00,14.338,14.483,14.299,14.411,1650000.0
2007-11-27 21:00:00,14.431,14.443,14.321,14.429,1700000.0
2007-11-27 21:05:00,14.422,14.462,14.25,14.25,1900000.0
2007-11-27 21:10:00,14.391,14.466,14.272,14.367,1050000.0
2007-11-27 21:15:00,14.323,14.42,14.264,14.27,1150000.0
2007-11-27 21:20:00,14.408,14.415,14.236,14.404,2000000.0
2007-11-27 21:25:00,14.428,14.428,14.248,14.293,2400000.0
2007-11-27 21:30:00,14.322,14.447,14.269,14.284,1450000.0
2007-11-27 21:35:00,14.413,14.424,14.254,14.306,1250000.0
2007-11-27 21:40:00,14.384,14.4,14.282,14.307,1150000.0
2007-11-27 21:45:00,14.27,14.389,14.247,14.247,1350000.0
2007-11-27 21:50:00,14.35,14.394,14.181,14.338,2350000.0
2007-11-27 21:55:00,14.258,14.384,14.232,14.319,2250000.0
2007-11-27 22:00:00,14.268,14.363,14.222,14.307,1000000.0
2007-11-27 22:05:00,14.238,14.371,14.238,14.358,200000.0
2007-11-27 22:10:00,14.354,14.368,14.225,14.232,1400000.0
2007-11-27 22:15:00,14.274,14.286,14.257,14.257,350000.0
2007-11-27 22:20:00,14.269,14.406,14.246,14.248,1050000.0
2007-11-27 22:25:00,14.315,14.443,14.258,14.373,1750000.0
2007-11-27 22:30:00,14.395,14.395,14.253,14.331,850000.0
2007-11-27 22:35:00,14.374,14.374,14.323,14.345,350000.0
2007-11-27 22:40:00,14.357,14.384,14.253,14.291,1400000.0
2007-11-27 22:45:00,14.368,14.379,14.247,14.34,750000.0
2007-11-27 22:50:00,14.373,14.411,14.323,14.379,600000.0
2007-11-27 22:55:00,14.313,14.425,14.313,14.352,400000.0
2007-11-27 23:00:00,14.369,14.417,14.263,14.417,1200000.0
2007-11-27 23:05:00,14.283,14.43,14.273,14.345,700000.0
2007-11-27 23:10:00,14.364,14.418,14.301,14.349,850000.0
2007-11-27 23:20:00,14.391,14.409,14.277,14.355,1250000.0
2007-11-27 23:25:00,14.349,14.423,14.293,14.365,650000.0
2007-11-27 23:30:00,14.374,14.398,14.282,14.359,550000.0
2007-11-27 23:35:00,14.362,14.419,14.303,14.368,750000.0
2007-11-27 23:40:00,14.368,14.434,14.332,14.332,300000.0
2007-11-27 23:45:00,14.443,14.443,14.443,14.443,100000.0
2007-11-27 23:50:00,14.366,14.439,14.308,14.394,700000.0
2007-11-27 23:55:00,14.34,14.443,14.301,14.343,600000.0
2007-11-28 00:00:00,14.305,14.443,14.305,14.347,300000.0
2007-11-28 00:05:00,14.406,14.411,14.31,14.378,450000.0
2007-11-28 00:10:00,14.399,14.399,14.293,14.365,450000.0
2007-11-28 00:15:00,14.354,14.354,14.248,14.293,500000.0
2007-11-28 00:20:00,14.399,14.409,14.293,14.312,700000.0
2007-11-28 00:30:00,14.399,14.402,14.265,14.359,1550000.0
2007-11-28 00:40:00,14.434,14.434,14.293,14.365,600000.0
2007-11-28 00:45:00,14.392,14.392,14.272,14.351,450000.0
2007-11-28 00:50:00,14.399,14.422,14.293,14.38,900000.0
2007-11-28 00:55:00,14.399,14.422,14.293,14.379,900000.0
2007-11-28 01:00:00,14.41,14.462,14.304,14.462,750000.0
2007-11-28 01:05:00,14.417,14.48,14.334,14.478,2000000.0
2007-11-28 01:10:00,14.473,14.533,14.356,14.489,1550000.0
2007-11-28 01:15:00,14.388,14.499,14.34,14.442,850000.0
2007-11-28 01:20:00,14.416,14.472,14.363,14.435,550000.0
2007-11-28 01:25:00,14.435,14.479,14.373,14.445,500000.0
2007-11-28 01:30:00,14.439,14.476,14.333,14.463,700000.0
2007-11-28 01:35:00,14.467,14.492,14.368,14.394,950000.0
2007-11-28 01:40:00,14.37,14.489,14.358,14.462,850000.0
2007-11-28 01:45:00,14.482,14.51,14.365,14.481,800000.0
2007-11-28 01:50:00,14.421,14.458,14.342,14.358,750000.0
2007-11-28 01:55:00,14.396,14.558,14.359,14.427,1200000.0
2007-11-28 02:00:00,14.461,14.461,14.338,14.415,450000.0
2007-11-28 02:10:00,14.403,14.465,14.358,14.358,900000.0
2007-11-28 02:15:00,14.407,14.478,14.313,14.406,1400000.0
2007-11-28 02:20:00,14.316,14.479,14.316,14.479,1200000.0
2007-11-28 02:25:00,14.376,14.461,14.35,14.461,450000.0
2007-11-28 02:30:00,14.379,14.459,14.322,14.459,800000.0
2007-11-28 02:35:00,14.449,14.449,14.343,14.405,600000.0
2007-11-28 02:40:00,14.439,14.443,14.333,14.443,750000.0
2007-11-28 02:45:00,14.378,14.446,14.311,14.427,1050000.0
2007-11-28 02:50:00,14.415,14.484,14.327,14.404,1400000.0
2007-11-28 02:55:00,14.431,14.452,14.291,14.377,1050000.0
2007-11-28 03:00:00,14.373,14.435,14.292,14.427,950000.0
2007-11-28 03:05:00,14.432,14.432,14.281,14.379,850000.0
2007-11-28 03:10:00,14.318,14.432,14.318,14.375,400000.0
2007-11-28 03:15:00,14.33,14.424,14.28,14.424,1050000.0
2007-11-28 03:20:00,14.352,14.416,14.276,14.342,750000.0
2007-11-28 03:25:00,14.393,14.422,14.274,14.362,750000.0
2007-11-28 03:30:00,14.389,14.439,14.236,14.335,1800000.0
2007-11-28 03:35:00,14.27,14.37,14.23,14.298,1500000.0
2007-11-28 03:40:00,14.294,14.392,14.23,14.351,1500000.0
2007-11-28 03:45:00,14.338,14.409,14.191,14.374,2100000.0
2007-11-28 03:50:00,14.227,14.409,14.226,14.341,1750000.0
2007-11-28 03:55:00,14.392,14.423,14.322,14.322,650000.0
2007-11-28 04:00:00,14.354,14.409,14.303,14.375,800000.0
2007-11-28 04:05:00,14.379,14.394,14.265,14.382,1200000.0
2007-11-28 04:10:00,14.294,14.378,14.234,14.281,900000.0
2007-11-28 04:15:00,14.365,14.376,14.251,14.376,650000.0
2007-11-28 04:20:00,14.376,14.376,14.234,14.237,250000.0
2007-11-28 04:25:00,14.297,14.367,14.237,14.273,750000.0
2007-11-28 04:30:00,14.338,14.379,14.198,14.278,1500000.0
2007-11-28 04:35:00,14.249,14.332,14.152,14.271,800000.0
2007-11-28 04:40:00,14.286,14.313,14.191,14.312,850000.0
2007-11-28 04:45:00,14.288,14.298,14.185,14.253,1050000.0
2007-11-28 04:50:00,14.258,14.314,14.179,14.188,1000000.0
2007-11-28 04:55:00,14.228,14.35,14.198,14.35,950000.0
2007-11-28 05:00:00,14.226,14.354,14.196,14.218,1400000.0
2007-11-28 05:05:00,14.293,14.353,14.201,14.243,1150000.0
2007-11-28 05:10:00,14.279,14.337,14.173,14.337,1150000.0
2007-11-28 05:15:00,14.239,14.332,14.15,14.324,1400000.0
2007-11-28 05:20:00,14.289,14.289,14.163,14.241,900000.0
2007-11-28 05:25:00,14.341,14.341,14.237,14.294,250000.0
2007-11-28 05:30:00,14.292,14.292,14.173,14.249,450000.0
2007-11-28 05:35:00,14.291,14.319,14.181,14.238,1750000.0
2007-11-28 05:40:00,14.178,14.346,14.16,14.232,1050000.0
2007-11-28 05:45:00,14.259,14.341,14.189,14.302,800000.0
2007-11-28 05:50:00,14.278,14.278,14.151,14.199,700000.0
2007-11-28 05:55:00,14.31,14.322,14.204,14.276,550000.0
2007-11-28 06:00:00,14.266,14.316,14.188,14.246,600000.0
2007-11-28 06:05:00,14.245,14.317,14.157,14.234,1800000.0
2007-11-28 06:10:00,14.279,14.319,14.173,14.278,850000.0
2007-11-28 06:15:00,14.287,14.322,14.195,14.32,300000.0
2007-11-28 06:20:00,14.229,14.326,14.178,14.312,1100000.0
2007-11-28 06:25:00,14.216,14.37,14.176,14.257,750000.0
2007-11-28 06:30:00,14.222,14.31,14.173,14.195,1700000.0
2007-11-28 06:35:00,14.238,14.359,14.199,14.199,1550000.0
2007-11-28 06:40:00,14.206,14.319,14.189,14.292,1300000.0
2007-11-28 06:45:00,14.232,14.341,14.203,14.245,1600000.0
2007-11-28 06:50:00,14.207,14.306,14.207,14.264,500000.0
2007-11-28 06:55:00,14.311,14.349,14.208,14.349,500000.0
2007-11-28 07:00:00,14.226,14.342,14.203,14.275,1650000.0
2007-11-28 07:05:00,14.33,14.342,14.174,14.269,1650000.0
2007-11-28 07:10:00,14.201,14.303,14.16,14.299,2050000.0
2007-11-28 07:15:00,14.271,14.341,14.168,14.198,1750000.0
2007-11-28 07:20:00,14.279,14.297,14.123,14.248,1550000.0
2007-11-28 07:25:00,14.243,14.302,14.149,14.299,1950000.0
2007-11-28 07:30:00,14.251,14.305,14.143,14.23,1950000.0
2007-11-28 07:35:00,14.249,14.275,14.121,14.24,1900000.0
2007-11-28 07:40:00,14.206,14.319,14.103,14.278,2250000.0
2007-11-28 07:45:00,14.209,14.298,14.141,14.171,1750000.0
2007-11-28 07:50:00,14.263,14.3,14.114,14.16,2200000.0
2007-11-28 07:55:00,14.154,14.264,14.107,14.191,2000000.0
2007-11-28 08:00:00,14.135,14.252,14.071,14.127,1900000.0
2007-11-28 08:05:00,14.218,14.266,14.106,14.266,2000000.0
2007-11-28 08:10:00,14.173,14.269,14.085,14.236,2150000.0
2007-11-28 08:15:00,14.208,14.291,14.123,14.164,2250000.0
2007-11-28 08:20:00,14.194,14.323,14.118,14.242,2150000.0
2007-11-28 08:25:00,14.213,14.253,14.098,14.144,2100000.0
2007-11-28 08:30:00,14.157,14.289,14.116,14.257,2000000.0
2007-11-28 08:35:00,14.253,14.31,14.116,14.266,2000000.0
2007-11-28 08:40:00,14.292,14.299,14.132,14.247,1750000.0
2007-11-28 08:45:00,14.238,14.3,14.139,14.27,1800000.0
2007-11-28 08:50:00,14.185,14.296,14.146,14.181,1750000.0
2007-11-28 08:55:00,14.251,14.294,14.136,14.209,1950000.0
2007-11-28 09:00:00,14.218,14.327,14.13,14.142,2000000.0
2007-11-28 09:05:00,14.258,14.296,14.146,14.259,2350000.0
2007-11-28 09:10:00,14.273,14.313,14.14,14.26,2150000.0
2007-11-28 09:15:00,14.268,14.318,14.131,14.135,2100000.0
2007-11-28 09:20:00,14.268,14.301,14.145,14.191,2000000.0
2007-11-28 09:25:00,14.255,14.293,14.107,14.212,3250000.0
2007-11-28 09:30:00,14.168,14.258,14.093,14.158,2050000.0
2007-11-28 09:35:00,14.157,14.242,14.092,14.137,2250000.0
2007-11-28 09:40:00,14.151,14.225,14.073,14.173,1750000.0
2007-11-28 09:45:00,14.194,14.241,14.063,14.176,2200000.0
2007-11-28 09:50:00,14.126,14.249,14.051,14.174,2700000.0
2007-11-28 09:55:00,14.108,14.247,14.083,14.2,2200000.0
2007-11-28 10:00:00,14.222,14.257,14.053,14.137,1800000.0
2007-11-28 10:05:00,14.158,14.242,13.994,14.124,2200000.0
2007-11-28 10:10:00,14.078,14.192,13.998,14.081,2350000.0
2007-11-28 10:15:00,14.124,14.18,14.028,14.072,2300000.0
2007-11-28 10:20:00,14.05,14.188,14.038,14.12,2150000.0
2007-11-28 10:25:00,14.146,14.218,14.038,14.098,2250000.0
2007-11-28 10:30:00,14.216,14.23,14.055,14.197,2650000.0
2007-11-28 10:35:00,14.188,14.206,14.054,14.115,2100000.0
2007-11-28 10:40:00,14.141,14.238,14.034,14.06,2100000.0
2007-11-28 10:45:00,14.163,14.2,14.041,14.193,2500000.0
2007-11-28 10:50:00,14.111,14.249,14.011,14.178,2100000.0
2007-11-28 10:55:00,14.124,14.175,14.039,14.14,1950000.0
2007-11-28 11:00:00,14.039,14.177,14.02,14.147,2300000.0
2007-11-28 11:05:00,14.116,14.193,13.992,14.153,2250000.0
2007-11-28 11:10:00,14.037,14.17,14.011,14.097,2450000.0
2007-11-28 11:15:00,14.161,14.203,14.04,14.088,2000000.0
2007-11-28 11:20:00,14.143,14.164,13.972,14.078,2150000.0
2007-11-28 11:25:00,14.046,14.179,13.988,14.035,2400000.0
2007-11-28 11:30:00,14.043,14.141,13.969,14.11,2600000.0
2007-11-28 11:35:00,14.016,14.15,13.999,14.132,2150000.0
2007-11-28 11:40:00,14.163,14.172,13.998,14.042,2200000.0
2007-11-28 11:45:00,14.089,14.164,14.0,14.054,2100000.0
2007-11-28 11:50:00,14.129,14.179,14.02,14.156,2150000.0
2007-11-28 11:55:00,14.13,14.194,14.014,14.149,2500000.0
2007-11-28 12:00:00,14.077,14.171,13.987,14.045,2250000.0
2007-11-28 12:05:00,14.109,14.204,14.012,14.164,2350000.0
2007-11-28 12:10:00,14.162,14.165,13.993,14.104,1950000.0
2007-11-28 12:15:00,14.142,14.212,14.002,14.117,2050000.0
2007-11-28 12:20:00,14.192,14.206,14.039,14.146,2300000.0
2007-11-28 12:25:00,14.189,14.23,13.988,14.142,2150000.0
2007-11-28 12:30:00,14.075,14.182,14.031,14.182,2250000.0
2007-11-28 12:35:00,14.183,14.227,14.062,14.118,2200000.0
2007-11-28 12:40:00,14.058,14.197,13.997,14.073,2150000.0
2007-11-28 12:45:00,14.041,14.222,14.004,14.06,2100000.0
2007-11-28 12:50:00,14.064,14.225,14.007,14.112,2100000.0
2007-11-28 12:55:00,14.131,14.242,14.08,14.129,2250000.0
2007-11-28 13:00:00,14.217,14.217,14.055,14.154,2250000.0
2007-11-28 13:05:00,14.215,14.224,14.049,14.084,2150000.0
2007-11-28 13:10:00,14.106,14.292,14.101,14.171,2000000.0
2007-11-28 13:15:00,14.191,14.281,14.069,14.207,2250000.0
2007-11-28 13:20:00,14.184,14.205,14.063,14.172,2300000.0
2007-11-28 13:25:00,14.087,14.228,14.035,14.152,2050000.0
2007-11-28 13:30:00,14.086,14.215,14.027,14.09,2000000.0
2007-11-28 13:35:00,14.074,14.225,14.051,14.148,2100000.0
2007-11-28 13:40:00,14.211,14.272,14.043,14.077,2200000.0
2007-11-28 13:45:00,14.149,14.257,14.103,14.136,1900000.0
2007-11-28 13:50:00,14.132,14.274,14.041,14.171,2250000.0
2007-11-28 13:55:00,14.193,14.209,14.048,14.16,1750000.0
2007-11-28 14:00:00,14.235,14.235,14.078,14.178,1950000.0
2007-11-28 14:05:00,14.215,14.282,14.085,14.208,2250000.0
2007-11-28 14:10:00,14.208,14.292,14.078,14.15,2050000.0
2007-11-28 14:15:00,14.148,14.276,14.114,14.242,2050000.0
2007-11-28 14:20:00,14.217,14.259,14.112,14.196,2150000.0
2007-11-28 14:25:00,14.148,14.291,14.102,14.141,2350000.0
2007-11-28 14:30:00,14.221,14.273,14.063,14.245,2100000.0
2007-11-28 14:35:00,14.266,14.266,14.085,14.15,2050000.0
2007-11-28 14:40:00,14.12,14.252,14.085,14.176,2000000.0
2007-11-28 14:45:00,14.229,14.262,14.091,14.174,2250000.0
2007-11-28 14:50:00,14.111,14.264,14.062,14.115,2200000.0
2007-11-28 14:55:00,14.185,14.253,14.091,14.24,2150000.0
2007-11-28 15:00:00,14.135,14.283,14.075,14.139,1950000.0
2007-11-28 15:05:00,14.224,14.309,14.098,14.21,2200000.0
2007-11-28 15:10:00,14.219,14.362,14.145,14.291,2200000.0
2007-11-28 15:15:00,14.298,14.348,14.172,14.276,2300000.0
2007-11-28 15:20:00,14.226,14.342,14.143,14.306,2450000.0
2007-11-28 15:25:00,14.205,14.36,14.2,14.359,1950000.0
2007-11-28 15:30:00,14.359,14.454,14.257,14.401,2550000.0
2007-11-28 15:35:00,14.396,14.452,14.261,14.336,2450000.0
2007-11-28 15:40:00,14.266,14.416,14.237,14.341,2100000.0
2007-11-28 15:45:00,14.431,14.482,14.303,14.437,2150000.0
2007-11-28 15:50:00,14.383,14.51,14.349,14.459,1850000.0
2007-11-28 15:55:00,14.479,14.504,14.313,14.411,2400000.0
2007-11-28 16:00:00,14.359,14.466,14.301,14.381,1950000.0
2007-11-28 16:05:00,14.355,14.454,14.271,14.358,2150000.0
2007-11-28 16:10:00,14.384,14.457,14.3,14.429,2050000.0
2007-11-28 16:15:00,14.422,14.47,14.334,14.363,2200000.0
2007-11-28 16:20:00,14.362,14.464,14.259,14.396,2150000.0
2007-11-28 16:25:00,14.415,14.465,14.307,14.363,2300000.0
2007-11-28 16:30:00,14.347,14.466,14.305,14.323,2150000.0
2007-11-28 16:35:00,14.431,14.476,14.318,14.455,2300000.0
2007-11-28 16:40:00,14.476,14.488,14.244,14.283,2000000.0
2007-11-28 16:45:00,14.372,14.479,14.225,14.269,2000000.0
2007-11-28 16:50:00,14.36,14.444,14.255,14.28,2350000.0
2007-11-28 16:55:00,14.382,14.434,14.234,14.347,2400000.0
2007-11-28 17:00:00,14.261,14.429,14.255,14.391,2400000.0
2007-11-28 17:05:00,14.291,14.39,14.236,14.35,2200000.0
2007-11-28 17:10:00,14.392,14.418,14.241,14.372,2050000.0
2007-11-28 17:15:00,14.287,14.409,14.227,14.3,2100000.0
2007-11-28 17:20:00,14.286,14.436,14.252,14.296,2200000.0
2007-11-28 17:25:00,14.357,14.396,14.239,14.396,2150000.0
2007-11-28 17:30:00,14.409,14.425,14.261,14.4,2400000.0
2007-11-28 17:35:00,14.349,14.387,14.205,14.291,2100000.0
2007-11-28 17:40:00,14.399,14.459,14.212,14.355,2150000.0
2007-11-28 17:45:00,14.359,14.393,14.25,14.292,2100000.0
2007-11-28 17:50:00,14.369,14.387,14.201,14.263,2400000.0
2007-11-28 17:55:00,14.252,14.375,14.208,14.317,2350000.0
2007-11-28 18:00:00,14.326,14.332,14.184,14.253,2200000.0
2007-11-28 18:05:00,14.21,14.306,14.132,14.194,2000000.0
2007-11-28 18:10:00,14.22,14.271,14.101,14.205,1900000.0
2007-11-28 18:15:00,14.192,14.295,14.112,14.158,2250000.0
2007-11-28 18:20:00,14.15,14.271,14.089,14.174,1900000.0
2007-11-28 18:25:00,14.136,14.277,14.11,14.239,2050000.0
2007-11-28 18:30:00,14.258,14.258,14.101,14.2,1900000.0
2007-11-28 18:35:00,14.261,14.28,14.079,14.223,2300000.0
2007-11-28 18:40:00,14.152,14.25,14.106,14.235,2150000.0
2007-11-28 18:45:00,14.255,14.257,14.073,14.171,1900000.0
2007-11-28 18:50:00,14.23,14.297,14.148,14.263,1950000.0
2007-11-28 18:55:00,14.217,14.304,14.138,14.221,1850000.0
2007-11-28 19:00:00,14.262,14.331,14.13,14.222,2300000.0
2007-11-28 19:05:00,14.24,14.311,14.123,14.234,2100000.0
2007-11-28 19:10:00,14.32,14.349,14.199,14.342,2250000.0
2007-11-28 19:15:00,14.282,14.345,14.18,14.266,2250000.0
2007-11-28 19:20:00,14.225,14.309,14.15,14.209,2150000.0
2007-11-28 19:25:00,14.272,14.327,14.147,14.175,2000000.0
2007-11-28 19:30:00,14.316,14.374,14.151,14.233,2400000.0
2007-11-28 19:35:00,14.19,14.354,14.179,14.247,2200000.0
2007-11-28 19:40:00,14.208,14.345,14.182,14.224,2300000.0
2007-11-28 19:45:00,14.201,14.33,14.16,14.294,2050000.0
2007-11-28 19:50:00,14.244,14.355,14.163,14.269,2000000.0
2007-11-28 19:55:00,14.308,14.347,14.149,14.308,1900000.0
2007-11-28 20:00:00,14.275,14.335,14.125,14.269,2200000.0
2007-11-28 20:05:00,14.224,14.294,14.12,14.22,2150000.0
2007-11-28 20:10:00,14.302,14.311,14.13,14.198,2000000.0
2007-11-28 20:15:00,14.284,14.342,14.187,14.304,2050000.0
2007-11-28 20:20:00,14.346,14.346,14.177,14.191,1850000.0
2007-11-28 20:25:00,14.282,14.352,14.148,14.322,1550000.0
2007-11-28 20:30:00,14.235,14.353,14.183,14.26,1800000.0
2007-11-28 20:35:00,14.219,14.336,14.175,14.208,1500000.0
2007-11-28 20:40:00,14.328,14.328,14.157,14.253,1200000.0
2007-11-28 20:45:00,14.266,14.344,14.188,14.322,1500000.0
2007-11-28 20:50:00,14.258,14.371,14.199,14.345,1400000.0
2007-11-28 20:55:00,14.238,14.414,14.238,14.374,1600000.0
2007-11-28 21:00:00,14.355,14.407,14.248,14.364,1800000.0
2007-11-28 21:05:00,14.314,14.411,14.266,14.282,2050000.0
2007-11-28 21:10:00,14.321,14.428,14.236,14.299,1300000.0
2007-11-28 21:15:00,14.291,14.425,14.245,14.282,1450000.0
2007-11-28 21:20:00,14.26,14.417,14.26,14.283,1300000.0
2007-11-28 21:25:00,14.346,14.438,14.226,14.239,1900000.0
2007-11-28 21:30:00,14.342,14.429,14.226,14.383,1400000.0
2007-11-28 21:35:00,14.356,14.432,14.27,14.272,1600000.0
2007-11-28 21:40:00,14.405,14.434,14.246,14.343,1050000.0
2007-11-28 21:45:00,14.319,14.395,14.238,14.358,1100000.0
2007-11-28 21:50:00,14.344,14.422,14.252,14.357,1450000.0
2007-11-28 21:55:00,14.365,14.441,14.265,14.389,1650000.0
2007-11-28 22:00:00,14.338,14.426,14.29,14.29,650000.0
2007-11-28 22:05:00,14.291,14.438,14.256,14.26,1000000.0
2007-11-28 22:10:00,14.39,14.406,14.259,14.333,800000.0
2007-11-28 22:15:00,14.387,14.416,14.279,14.416,1550000.0
2007-11-28 22:20:00,14.299,14.394,14.255,14.332,1700000.0
2007-11-28 22:25:00,14.351,14.384,14.278,14.35,800000.0
2007-11-28 22:30:00,14.359,14.402,14.283,14.345,700000.0
2007-11-28 22:35:00,14.359,14.401,14.308,14.401,400000.0
2007-11-28 22:40:00,14.369,14.413,14.27,14.273,1150000.0
2007-11-28 22:45:00,14.342,14.406,14.312,14.406,700000.0
2007-11-28 22:50:00,14.351,14.421,14.302,14.353,1050000.0
2007-11-28 22:55:00,14.303,14.429,14.303,14.333,800000.0
2007-11-28 23:00:00,14.393,14.395,14.29,14.392,250000.0
2007-11-28 23:05:00,14.389,14.399,14.283,14.359,1550000.0
2007-11-28 23:10:00,14.29,14.394,14.288,14.39,750000.0
2007-11-28 23:15:00,14.374,14.403,14.311,14.326,400000.0
2007-11-28 23:20:00,14.372,14.408,14.267,14.408,500000.0
2007-11-28 23:25:00,14.29,14.392,14.29,14.392,200000.0
2007-11-28 23:30:00,14.359,14.389,14.253,14.334,1150000.0
2007-11-28 23:35:00,14.382,14.432,14.264,14.351,1000000.0
2007-11-28 23:40:00,14.285,14.409,14.285,14.302,350000.0
2007-11-28 23:45:00,14.391,14.41,14.265,14.356,700000.0
2007-11-28 23:50:00,14.366,14.381,14.272,14.338,450000.0
2007-11-28 23:55:00,14.29,14.402,14.29,14.355,300000.0
2007-11-29 00:00:00,14.367,14.391,14.259,14.34,900000.0
2007-11-29 00:05:00,14.279,14.399,14.279,14.296,200000.0
2007-11-29 00:10:00,14.359,14.38,14.253,14.365,1250000.0
2007-11-29 00:15:00,14.38,14.387,14.283,14.349,450000.0
2007-11-29 00:20:00,14.359,14.359,14.253,14.325,450000.0
2007-11-29 00:25:00,14.31,14.412,14.31,14.412,150000.0
2007-11-29 00:30:00,14.359,14.359,14.234,14.312,900000.0
2007-11-29 00:40:00,14.394,14.394,14.317,14.317,150000.0
2007-11-29 00:50:00,14.359,14.359,14.253,14.325,450000.0
2007-11-29 00:55:00,14.366,14.385,14.273,14.34,450000.0
2007-11-29 01:00:00,14.385,14.401,14.282,14.353,1000000.0
2007-11-29 01:05:00,14.366,14.409,14.294,14.332,1050000.0
2007-11-29 01:10:00,14.287,14.464,14.287,14.332,900000.0
2007-11-29 01:15:00,14.389,14.389,14.283,14.345,500000.0
2007-11-29 01:20:00,14.304,14.364,14.293,14.293,400000.0
2007-11-29 01:25:00,14.36,14.418,14.237,14.382,1650000.0
2007-11-29 01:30:00,14.278,14.454,14.278,14.416,700000.0
2007-11-29 01:35:00,14.29,14.399,14.263,14.349,1450000.0
2007-11-29 01:40:00,14.284,14.409,14.261,14.401,950000.0
2007-11-29 01:45:00,14.293,14.407,14.293,14.4,350000.0
2007-11-29 01:50:00,14.366,14.409,14.288,14.339,850000.0
2007-11-29 01:55:00,14.331,14.46,14.294,14.411,1000000.0
2007-11-29 02:00:00,14.359,14.372,14.253,14.331,900000.0
2007-11-29 02:05:00,14.389,14.434,14.324,14.375,550000.0
2007-11-29 02:10:00,14.367,14.427,14.307,14.427,700000.0
2007-11-29 02:15:00,14.379,14.415,14.294,14.415,550000.0
2007-11-29 02:20:00,14.423,14.423,14.298,14.419,850000.0
2007-11-29 02:25:00,14.344,14.4,14.254,14.254,1050000.0
2007-11-29 02:30:00,14.366,14.42,14.239,14.239,1300000.0
2007-11-29 02:35:00,14.358,14.41,14.268,14.324,1100000.0
2007-11-29 02:40:00,14.266,14.388,14.253,14.325,1000000.0
2007-11-29 02:45:00,14.381,14.381,14.273,14.345,500000.0
2007-11-29 02:50:00,14.334,14.39,14.282,14.348,750000.0
2007-11-29 02:55:00,14.273,14.41,14.257,14.365,1450000.0
2007-11-29 03:00:00,14.392,14.406,14.258,14.391,300000.0
2007-11-29 03:05:00,14.308,14.332,14.308,14.332,200000.0
2007-11-29 03:10:00,14.39,14.407,14.263,14.389,750000.0
2007-11-29 03:15:00,14.359,14.429,14.253,14.409,1000000.0
2007-11-29 03:20:00,14.317,14.411,14.26,14.366,1250000.0
2007-11-29 03:25:00,14.379,14.424,14.293,14.348,1000000.0
2007-11-29 03:30:00,14.393,14.418,14.278,14.35,850000.0
2007-11-29 03:35:00,14.31,14.412,14.31,14.362,250000.0
2007-11-29 03:40:00,14.369,14.385,14.263,14.385,700000.0
2007-11-29 03:45:00,14.319,14.479,14.283,14.444,1050000.0
2007-11-29 03:50:00,14.321,14.426,14.291,14.396,1550000.0
2007-11-29 03:55:00,14.306,14.418,14.278,14.318,1400000.0
2007-11-29 04:00:00,14.317,14.379,14.25,14.345,750000.0
2007-11-29 04:05:00,14.386,14.407,14.293,14.382,500000.0
2007-11-29 04:10:00,14.334,14.406,14.271,14.338,600000.0
2007-11-29 04:20:00,14.369,14.395,14.263,14.395,650000.0
2007-11-29 04:25:00,14.366,14.407,14.266,14.354,850000.0
2007-11-29 04:30:00,14.36,14.364,14.245,14.321,750000.0
2007-11-29 04:35:00,14.335,14.369,14.212,14.334,1100000.0
2007-11-29 04:40:00,14.319,14.38,14.213,14.268,1200000.0
2007-11-29 04:45:00,14.353,14.427,14.256,14.341,1100000.0
2007-11-29 04:50:00,14.353,14.424,14.26,14.314,1650000.0
2007-11-29 04:55:00,14.414,14.415,14.29,14.392,300000.0
2007-11-29 05:00:00,14.374,14.424,14.268,14.283,950000.0
2007-11-29 05:05:00,14.377,14.38,14.263,14.27,900000.0
2007-11-29 05:10:00,14.349,14.395,14.243,14.318,1350000.0
2007-11-29 05:15:00,14.309,14.44,14.309,14.426,350000.0
2007-11-29 05:20:00,14.369,14.378,14.26,14.34,900000.0
2007-11-29 05:25:00,14.416,14.416,14.384,14.384,100000.0
2007-11-29 05:30:00,14.369,14.369,14.263,14.281,650000.0
2007-11-29 05:35:00,14.339,14.422,14.291,14.343,650000.0
2007-11-29 05:40:00,14.288,14.426,14.27,14.356,750000.0
2007-11-29 05:45:00,14.369,14.401,14.307,14.316,500000.0
2007-11-29 05:50:00,14.413,14.435,14.273,14.435,1200000.0
2007-11-29 06:00:00,14.379,14.379,14.273,14.345,450000.0
2007-11-29 06:05:00,14.329,14.428,14.286,14.329,750000.0
2007-11-29 06:10:00,14.389,14.441,14.286,14.441,1400000.0
2007-11-29 06:15:00,14.348,14.435,14.288,14.431,800000.0
2007-11-29 06:20:00,14.297,14.431,14.278,14.388,750000.0
2007-11-29 06:25:00,14.324,14.398,14.268,14.322,700000.0
2007-11-29 06:30:00,14.322,14.436,14.256,14.43,1900000.0
2007-11-29 06:35:00,14.326,14.449,14.302,14.319,1600000.0
2007-11-29 06:40:00,14.302,14.406,14.286,14.399,1800000.0
2007-11-29 06:45:00,14.35,14.466,14.319,14.344,1000000.0
2007-11-29 06:50:00,14.283,14.452,14.27,14.349,1450000.0
2007-11-29 06:55:00,14.391,14.438,14.291,14.438,700000.0
2007-11-29 07:00:00,14.316,14.432,14.313,14.363,1050000.0
2007-11-29 07:05:00,14.373,14.451,14.274,14.367,1600000.0
2007-11-29 07:10:00,14.331,14.471,14.308,14.425,2050000.0
2007-11-29 07:15:00,14.428,14.472,14.308,14.326,2050000.0
2007-11-29 07:20:00,14.425,14.466,14.324,14.389,950000.0
2007-11-29 07:25:00,14.325,14.451,14.283,14.42,1500000.0
2007-11-29 07:30:00,14.376,14.448,14.296,14.385,2000000.0
2007-11-29 07:35:00,14.412,14.472,14.29,14.435,1650000.0
2007-11-29 07:40:00,14.367,14.471,14.286,14.459,2250000.0
2007-11-29 07:45:00,14.319,14.484,14.288,14.321,1750000.0
2007-11-29 07:50:00,14.445,14.455,14.271,14.322,2200000.0
2007-11-29 07:55:00,14.309,14.447,14.283,14.369,2000000.0
2007-11-29 08:00:00,14.297,14.448,14.261,14.342,1900000.0
2007-11-29 08:05:00,14.447,14.486,14.306,14.447,2250000.0
2007-11-29 08:10:00,14.383,14.486,14.303,14.409,2150000.0
2007-11-29 08:15:00,14.432,14.462,14.303,14.33,2250000.0
2007-11-29 08:20:00,14.374,14.502,14.308,14.458,2150000.0
2007-11-29 08:25:00,14.412,14.462,14.305,14.326,2100000.0
2007-11-29 08:30:00,14.352,14.503,14.275,14.435,2000000.0
2007-11-29 08:35:00,14.415,14.472,14.296,14.395,2000000.0
2007-11-29 08:40:00,14.472,14.472,14.318,14.404,1750000.0
2007-11-29 08:45:00,14.446,14.477,14.302,14.413,2150000.0
2007-11-29 08:50:00,14.354,14.456,14.298,14.298,1750000.0
2007-11-29 08:55:00,14.371,14.454,14.277,14.329,1950000.0
2007-11-29 09:00:00,14.344,14.438,14.255,14.305,2000000.0
2007-11-29 09:05:00,14.369,14.411,14.263,14.391,2350000.0
2007-11-29 09:10:00,14.402,14.457,14.289,14.42,1750000.0
2007-11-29 09:15:00,14.388,14.471,14.293,14.293,2100000.0
2007-11-29 09:20:00,14.406,14.445,14.293,14.359,2000000.0
2007-11-29 09:25:00,14.354,14.474,14.282,14.387,2950000.0
2007-11-29 09:30:00,14.351,14.433,14.253,14.338,1700000.0
2007-11-29 09:35:00,14.315,14.479,14.291,14.344,2250000.0
2007-11-29 09:40:00,14.399,14.479,14.313,14.444,2200000.0
2007-11-29 09:45:00,14.426,14.499,14.31,14.423,1800000.0
2007-11-29 09:50:00,14.389,14.47,14.308,14.414,2700000.0
2007-11-29 09:55:00,14.371,14.47,14.296,14.402,2200000.0
2007-11-29 10:00:00,14.466,14.466,14.324,14.375,2200000.0
2007-11-29 10:05:00,14.39,14.479,14.275,14.369,2200000.0
2007-11-29 10:10:00,14.395,14.432,14.226,14.306,2350000.0
2007-11-29 10:15:00,14.364,14.484,14.272,14.28,2450000.0
2007-11-29 10:20:00,14.255,14.383,14.219,14.318,2150000.0
2007-11-29 10:25:00,14.352,14.433,14.243,14.243,2250000.0
2007-11-29 10:30:00,14.379,14.415,14.232,14.394,2650000.0
2007-11-29 10:35:00,14.401,14.405,14.245,14.323,2100000.0
2007-11-29 10:40:00,14.29,14.433,14.222,14.278,2100000.0
2007-11-29 10:45:00,14.375,14.445,14.202,14.414,2500000.0
2007-11-29 10:50:00,14.285,14.449,14.271,14.442,2100000.0
2007-11-29 10:55:00,14.369,14.443,14.252,14.422,1950000.0
2007-11-29 11:00:00,14.338,14.461,14.259,14.421,2300000.0
2007-11-29 11:05:00,14.349,14.476,14.278,14.407,2250000.0
2007-11-29 11:10:00,14.289,14.451,14.234,14.289,2450000.0
2007-11-29 11:15:00,14.416,14.421,14.243,14.293,2000000.0
2007-11-29 11:20:00,14.378,14.435,14.239,14.303,2150000.0
2007-11-29 11:25:00,14.277,14.46,14.277,14.326,2400000.0
2007-11-29 11:30:00,14.331,14.475,14.238,14.378,2600000.0
2007-11-29 11:35:00,14.307,14.443,14.269,14.4,2150000.0
2007-11-29 11:40:00,14.405,14.416,14.258,14.312,2200000.0
2007-11-29 11:45:00,14.298,14.433,14.253,14.368,2100000.0
2007-11-29 11:50:00,14.398,14.4,14.248,14.387,2150000.0
2007-11-29 11:55:00,14.352,14.445,14.245,14.378,2500000.0
2007-11-29 12:00:00,14.352,14.444,14.248,14.278,2250000.0
2007-11-29 12:05:00,14.357,14.443,14.252,14.427,2350000.0
2007-11-29 12:10:00,14.413,14.419,14.2,14.328,1950000.0
2007-11-29 12:15:00,14.396,14.433,14.271,14.331,2050000.0
2007-11-29 12:20:00,14.433,14.443,14.246,14.367,2300000.0
2007-11-29 12:25:00,14.398,14.47,14.258,14.362,2150000.0
2007-11-29 12:30:00,14.337,14.457,14.267,14.411,2250000.0
2007-11-29 12:35:00,14.408,14.437,14.312,14.36,2200000.0
2007-11-29 12:40:00,14.295,14.433,14.242,14.309,2150000.0
2007-11-29 12:45:00,14.298,14.377,14.208,14.292,2100000.0
2007-11-29 12:50:00,14.275,14.418,14.257,14.284,2100000.0
2007-11-29 12:55:00,14.325,14.388,14.236,14.285,2350000.0
2007-11-29 13:00:00,14.38,14.399,14.186,14.338,2200000.0
2007-11-29 13:05:00,14.371,14.397,14.239,14.275,2150000.0
2007-11-29 13:10:00,14.237,14.384,14.229,14.299,2000000.0
2007-11-29 13:15:00,14.316,14.35,14.186,14.331,2250000.0
2007-11-29 13:20:00,14.321,14.39,14.191,14.321,2300000.0
2007-11-29 13:25:00,14.195,14.368,14.193,14.329,2050000.0
2007-11-29 13:30:00,14.251,14.357,14.197,14.22,2000000.0
2007-11-29 13:35:00,14.251,14.378,14.22,14.292,2100000.0
2007-11-29 13:40:00,14.365,14.395,14.216,14.245,2200000.0
2007-11-29 13:45:00,14.289,14.386,14.238,14.238,1900000.0
2007-11-29 13:50:00,14.26,14.381,14.2,14.322,2250000.0
2007-11-29 13:55:00,14.361,14.363,14.213,14.312,1750000.0
2007-11-29 14:00:00,14.352,14.352,14.173,14.269,1950000.0
2007-11-29 14:05:00,14.305,14.307,14.163,14.252,2250000.0
2007-11-29 14:10:00,14.289,14.319,14.183,14.202,2050000.0
2007-11-29 14:15:00,14.217,14.303,14.141,14.238,2050000.0
2007-11-29 14:20:00,14.289,14.313,14.106,14.191,2150000.0
2007-11-29 14:25:00,14.117,14.297,14.083,14.156,2350000.0
2007-11-29 14:30:00,14.232,14.28,14.115,14.223,2100000.0
2007-11-29 14:35:00,14.254,14.258,14.09,14.162,2050000.0
2007-11-29 14:40:00,14.219,14.258,14.09,14.15,2000000.0
2007-11-29 14:45:00,14.245,14.274,14.076,14.231,2250000.0
2007-11-29 14:50:00,14.183,14.303,14.124,14.144,2200000.0
2007-11-29 14:55:00,14.233,14.296,14.137,14.276,2150000.0
2007-11-29 15:00:00,14.171,14.274,14.114,14.15,1950000.0
2007-11-29 15:05:00,14.223,14.293,14.165,14.184,2200000.0
2007-11-29 15:10:00,14.194,14.315,14.123,14.249,2200000.0
2007-11-29 15:15:00,14.178,14.276,14.122,14.207,2050000.0
2007-11-29 15:20:00,14.206,14.348,14.151,14.3,2450000.0
2007-11-29 15:25:00,14.194,14.285,14.124,14.259,1950000.0
2007-11-29 15:30:00,14.255,14.285,14.124,14.257,2550000.0
2007-11-29 15:35:00,14.234,14.264,14.059,14.179,2350000.0
2007-11-29 15:40:00,14.139,14.265,14.109,14.163,2100000.0
2007-11-29 15:45:00,14.246,14.277,14.13,14.235,2150000.0
2007-11-29 15:50:00,14.187,14.3,14.152,14.266,1850000.0
2007-11-29 15:55:00,14.262,14.336,14.157,14.272,2450000.0
2007-11-29 16:00:00,14.228,14.303,14.123,14.183,1950000.0
2007-11-29 16:05:00,14.15,14.272,14.085,14.165,2150000.0
2007-11-29 16:10:00,14.172,14.244,14.092,14.179,2050000.0
2007-11-29 16:15:00,14.176,14.249,14.052,14.144,2200000.0
2007-11-29 16:20:00,14.104,14.223,13.999,14.125,2150000.0
2007-11-29 16:25:00,14.13,14.217,14.016,14.119,2300000.0
2007-11-29 16:30:00,14.109,14.179,13.996,14.0,2150000.0
2007-11-29 16:35:00,14.091,14.207,14.005,14.207,2300000.0
2007-11-29 16:40:00,14.218,14.251,14.067,14.126,2000000.0
2007-11-29 16:45:00,14.226,14.234,14.037,14.037,2000000.0
2007-11-29 16:50:00,14.137,14.239,14.034,14.063,2350000.0
2007-11-29 16:55:00,14.187,14.239,14.019,14.106,2400000.0
2007-11-29 17:00:00,14.032,14.202,14.032,14.19,2400000.0
2007-11-29 17:05:00,14.072,14.193,14.023,14.105,2200000.0
2007-11-29 17:10:00,14.157,14.182,13.999,14.182,2050000.0
2007-11-29 17:15:00,14.044,14.204,14.022,14.115,2100000.0
2007-11-29 17:20:00,14.062,14.226,14.035,14.113,2200000.0
2007-11-29 17:25:00,14.184,14.259,14.086,14.201,2200000.0
2007-11-29 17:30:00,14.196,14.219,14.069,14.214,2400000.0
2007-11-29 17:35:00,14.187,14.243,14.064,14.107,2050000.0
2007-11-29 17:40:00,14.217,14.25,14.069,14.243,2150000.0
2007-11-29 17:45:00,14.244,14.244,14.072,14.117,2100000.0
2007-11-29 17:50:00,14.201,14.238,14.076,14.138,2400000.0
2007-11-29 17:55:00,14.069,14.239,14.068,14.202,2350000.0
2007-11-29 18:00:00,14.236,14.255,14.05,14.124,2200000.0
2007-11-29 18:05:00,14.136,14.25,14.073,14.149,1750000.0
2007-11-29 18:10:00,14.082,14.26,14.069,14.203,2050000.0
2007-11-29 18:15:00,14.153,14.252,14.102,14.156,2050000.0
2007-11-29 18:20:00,14.153,14.339,14.144,14.258,1950000.0
2007-11-29 18:25:00,14.186,14.3,14.117,14.256,1950000.0
2007-11-29 18:30:00,14.299,14.344,14.163,14.225,1900000.0
2007-11-29 18:35:00,14.288,14.324,14.144,14.282,2300000.0
2007-11-29 18:40:00,14.235,14.318,14.182,14.279,1900000.0
2007-11-29 18:45:00,14.29,14.321,14.114,14.22,1900000.0
2007-11-29 18:50:00,14.257,14.283,14.123,14.239,1950000.0
2007-11-29 18:55:00,14.282,14.282,14.132,14.18,2200000.0
2007-11-29 19:00:00,14.19,14.276,14.09,14.194,2300000.0
2007-11-29 19:05:00,14.233,14.262,14.101,14.173,1850000.0
2007-11-29 19:10:00,14.24,14.25,14.11,14.241,2250000.0
2007-11-29 19:15:00,14.169,14.297,14.093,14.184,2250000.0
2007-11-29 19:20:00,14.157,14.264,14.116,14.161,2150000.0
2007-11-29 19:25:00,14.208,14.24,14.068,14.097,1900000.0
2007-11-29 19:30:00,14.26,14.26,14.097,14.212,2400000.0
2007-11-29 19:35:00,14.221,14.271,14.105,14.189,2050000.0
2007-11-29 19:40:00,14.118,14.268,14.083,14.187,2300000.0
2007-11-29 19:45:00,14.126,14.359,14.117,14.226,2050000.0
2007-11-29 19:50:00,14.142,14.303,14.098,14.217,2000000.0
2007-11-29 19:55:00,14.248,14.275,14.118,14.244,2350000.0
2007-11-29 20:00:00,14.198,14.264,14.071,14.209,2100000.0
2007-11-29 20:05:00,14.191,14.26,14.111,14.193,2500000.0
2007-11-29 20:10:00,14.253,14.269,14.102,14.166,2200000.0
2007-11-29 20:15:00,14.243,14.26,14.058,14.198,2350000.0
2007-11-29 20:20:00,14.235,14.261,14.074,14.203,1850000.0
2007-11-29 20:25:00,14.244,14.245,14.082,14.196,1950000.0
2007-11-29 20:30:00,14.133,14.238,14.099,14.149,1800000.0
2007-11-29 20:35:00,14.146,14.267,14.1,14.124,1800000.0
2007-11-29 20:40:00,14.239,14.244,14.085,14.143,1700000.0
2007-11-29 20:45:00,14.147,14.214,14.054,14.144,1500000.0
2007-11-29 20:50:00,14.084,14.2,14.054,14.173,1550000.0
2007-11-29 20:55:00,14.066,14.207,14.021,14.161,2050000.0
2007-11-29 21:00:00,14.149,14.216,14.054,14.196,1300000.0
2007-11-29 21:05:00,14.079,14.18,14.047,14.047,1200000.0
2007-11-29 21:10:00,14.132,14.222,14.051,14.117,1550000.0
2007-11-29 21:15:00,14.122,14.214,14.04,14.04,1700000.0
2007-11-29 21:20:00,14.048,14.196,14.033,14.084,1150000.0
2007-11-29 21:25:00,14.019,14.241,14.001,14.109,1900000.0
2007-11-29 21:30:00,14.209,14.246,14.051,14.132,1450000.0
2007-11-29 21:35:00,14.052,14.219,14.025,14.084,1550000.0
2007-11-29 21:40:00,14.092,14.202,14.058,14.075,1050000.0
2007-11-29 21:45:00,14.159,14.229,14.091,14.161,1300000.0
2007-11-29 21:50:00,14.215,14.215,14.085,14.187,1250000.0
2007-11-29 21:55:00,14.183,14.249,14.081,14.18,1450000.0
2007-11-29 22:00:00,14.131,14.205,14.057,14.132,650000.0
2007-11-29 22:05:00,14.206,14.206,14.059,14.124,850000.0
2007-11-29 22:10:00,14.204,14.204,14.08,14.08,700000.0
2007-11-29 22:15:00,14.176,14.176,14.058,14.119,900000.0
2007-11-29 22:20:00,14.111,14.211,14.093,14.106,650000.0
2007-11-29 22:25:00,14.184,14.189,14.078,14.155,900000.0
2007-11-29 22:30:00,14.196,14.206,14.082,14.14,1000000.0
2007-11-29 22:35:00,14.124,14.246,14.124,14.215,850000.0
2007-11-29 22:40:00,14.211,14.223,14.083,14.22,1150000.0
2007-11-29 22:45:00,14.165,14.237,14.102,14.127,1350000.0
2007-11-29 22:50:00,14.199,14.234,14.08,14.153,1500000.0
2007-11-29 22:55:00,14.161,14.234,14.071,14.109,1500000.0
2007-11-29 23:00:00,14.151,14.22,14.09,14.186,950000.0
2007-11-29 23:05:00,14.166,14.186,14.079,14.108,1100000.0
2007-11-29 23:10:00,14.089,14.221,14.048,14.12,1350000.0
2007-11-29 23:15:00,14.053,14.159,14.043,14.12,1000000.0
2007-11-29 23:20:00,14.158,14.163,14.048,14.054,550000.0
2007-11-29 23:25:00,14.135,14.168,14.059,14.168,400000.0
2007-11-29 23:30:00,14.139,14.174,14.033,14.08,850000.0
2007-11-29 23:35:00,14.048,14.175,14.014,14.095,1450000.0
2007-11-29 23:40:00,14.109,14.165,14.002,14.052,800000.0
2007-11-29 23:45:00,14.014,14.131,13.991,14.096,1150000.0
2007-11-29 23:50:00,14.094,14.13,14.0,14.104,1000000.0
2007-11-29 23:55:00,14.09,14.134,13.968,14.125,1050000.0
2007-11-30 00:00:00,14.129,14.129,13.969,14.06,1250000.0
2007-11-30 00:05:00,14.023,14.149,13.983,14.011,1400000.0
2007-11-30 00:10:00,14.1,14.139,13.996,14.024,1250000.0
2007-11-30 00:15:00,14.164,14.164,13.993,14.065,900000.0
2007-11-30 00:20:00,14.109,14.109,14.003,14.003,800000.0
2007-11-30 00:25:00,14.116,14.134,14.022,14.089,450000.0
2007-11-30 00:30:00,14.109,14.109,14.003,14.075,450000.0
2007-11-30 00:40:00,14.144,14.144,14.023,14.095,600000.0
2007-11-30 00:45:00,14.048,14.139,14.048,14.048,200000.0
2007-11-30 00:50:00,14.109,14.109,14.003,14.008,550000.0
2007-11-30 01:00:00,14.042,14.181,14.042,14.152,750000.0
2007-11-30 01:05:00,14.1,14.147,14.014,14.087,1750000.0
2007-11-30 01:10:00,14.093,14.162,13.994,14.149,1700000.0
2007-11-30 01:15:00,14.056,14.152,14.002,14.038,1000000.0
2007-11-30 01:20:00,14.142,14.155,14.007,14.105,1300000.0
2007-11-30 01:25:00,14.103,14.103,13.977,14.055,950000.0
2007-11-30 01:30:00,14.089,14.089,13.983,14.053,650000.0
2007-11-30 01:35:00,14.02,14.139,13.986,14.049,1800000.0
2007-11-30 01:40:00,14.026,14.15,13.952,14.135,1550000.0
2007-11-30 01:45:00,14.034,14.144,14.024,14.139,800000.0
2007-11-30 01:50:00,14.003,14.139,14.003,14.105,650000.0
2007-11-30 01:55:00,14.037,14.143,13.983,14.107,1100000.0
2007-11-30 02:00:00,14.106,14.156,13.985,14.07,1350000.0
2007-11-30 02:05:00,14.079,14.177,14.03,14.088,1350000.0
2007-11-30 02:10:00,14.152,14.152,14.109,14.109,200000.0
2007-11-30 02:15:00,14.168,14.168,14.046,14.165,550000.0
2007-11-30 02:20:00,14.145,14.147,14.047,14.117,450000.0
2007-11-30 02:25:00,14.123,14.204,14.023,14.096,1650000.0
2007-11-30 02:30:00,14.179,14.213,14.048,14.213,2200000.0
2007-11-30 02:35:00,14.134,14.191,14.023,14.069,650000.0
2007-11-30 02:40:00,14.159,14.189,14.056,14.189,950000.0
2007-11-30 02:45:00,14.195,14.195,14.033,14.161,1100000.0
2007-11-30 02:50:00,14.132,14.243,14.068,14.102,1500000.0
2007-11-30 02:55:00,14.077,14.215,14.046,14.153,1700000.0
2007-11-30 03:00:00,14.197,14.214,14.037,14.124,1500000.0
2007-11-30 03:05:00,14.087,14.211,14.071,14.165,950000.0
2007-11-30 03:10:00,14.157,14.215,14.07,14.17,650000.0
2007-11-30 03:15:00,14.109,14.232,14.051,14.199,1350000.0
2007-11-30 03:20:00,14.158,14.179,14.063,14.179,400000.0
2007-11-30 03:25:00,14.18,14.212,14.064,14.199,900000.0
2007-11-30 03:30:00,14.214,14.214,14.083,14.157,700000.0
2007-11-30 03:35:00,14.184,14.184,14.069,14.145,600000.0
2007-11-30 03:40:00,14.121,14.212,14.119,14.172,400000.0
2007-11-30 03:45:00,14.189,14.217,14.022,14.217,1500000.0
2007-11-30 03:50:00,14.124,14.222,14.12,14.218,300000.0
2007-11-30 03:55:00,14.193,14.228,14.128,14.128,700000.0
2007-11-30 04:00:00,14.203,14.214,14.108,14.165,1250000.0
2007-11-30 04:05:00,14.199,14.199,14.093,14.189,550000.0
2007-11-30 04:10:00,14.108,14.217,14.051,14.127,1550000.0
2007-11-30 04:15:00,14.082,14.184,14.073,14.073,500000.0
2007-11-30 04:20:00,14.062,14.182,14.062,14.145,1200000.0
2007-11-30 04:25:00,14.172,14.175,14.055,14.129,700000.0
2007-11-30 04:30:00,14.162,14.196,14.049,14.196,1200000.0
2007-11-30 04:35:00,14.179,14.179,14.057,14.134,850000.0
2007-11-30 04:40:00,14.162,14.203,14.063,14.203,600000.0
2007-11-30 04:45:00,14.179,14.232,14.073,14.196,1100000.0
2007-11-30 04:50:00,14.157,14.21,14.083,14.162,700000.0
2007-11-30 04:55:00,14.115,14.227,14.115,14.226,450000.0
2007-11-30 05:00:00,14.165,14.209,14.056,14.122,1000000.0
2007-11-30 05:05:00,14.187,14.207,14.07,14.096,1800000.0
2007-11-30 05:10:00,14.185,14.191,14.073,14.145,1300000.0
2007-11-30 05:20:00,14.129,14.219,14.089,14.219,550000.0
2007-11-30 05:25:00,14.128,14.128,14.117,14.117,100000.0
2007-11-30 05:30:00,14.169,14.169,14.063,14.135,450000.0
2007-11-30 05:35:00,14.181,14.209,14.061,14.123,1600000.0
2007-11-30 05:40:00,14.068,14.204,14.05,14.118,800000.0
2007-11-30 05:45:00,14.108,14.192,14.074,14.108,300000.0
2007-11-30 05:50:00,14.053,14.179,14.047,14.125,700000.0
2007-11-30 05:55:00,14.189,14.256,14.07,14.07,600000.0
2007-11-30 06:00:00,14.055,14.204,14.036,14.094,1500000.0
2007-11-30 06:05:00,14.135,14.204,14.02,14.104,1800000.0
2007-11-30 06:10:00,14.147,14.181,14.055,14.181,1050000.0
2007-11-30 06:15:00,14.087,14.087,14.087,14.087,50000.0
2007-11-30 06:20:00,14.16,14.211,14.064,14.172,600000.0
2007-11-30 06:25:00,14.191,14.191,14.048,14.126,700000.0
2007-11-30 06:30:00,14.119,14.223,14.068,14.075,1300000.0
2007-11-30 06:35:00,14.101,14.235,14.065,14.079,1700000.0
2007-11-30 06:40:00,14.086,14.199,14.069,14.189,1500000.0
2007-11-30 06:45:00,14.099,14.249,14.081,14.124,1300000.0
2007-11-30 06:50:00,14.087,14.221,14.071,14.144,1450000.0
2007-11-30 06:55:00,14.083,14.224,14.083,14.164,550000.0
2007-11-30 07:00:00,14.106,14.219,14.072,14.155,1400000.0
2007-11-30 07:05:00,14.231,14.258,14.058,14.134,1650000.0
2007-11-30 07:10:00,14.067,14.248,14.027,14.177,2050000.0
2007-11-30 07:15:00,14.156,14.222,14.069,14.129,750000.0
2007-11-30 07:20:00,14.175,14.242,14.077,14.138,1300000.0
2007-11-30 07:25:00,14.097,14.218,14.053,14.19,1950000.0
2007-11-30 07:30:00,14.16,14.248,14.087,14.186,1950000.0
2007-11-30 07:35:00,14.186,14.213,14.078,14.213,1650000.0
2007-11-30 07:40:00,14.153,14.273,14.068,14.237,2250000.0
2007-11-30 07:45:00,14.14,14.256,14.07,14.129,1750000.0
2007-11-30 07:50:00,14.209,14.257,14.052,14.109,2200000.0
2007-11-30 07:55:00,14.099,14.238,14.087,14.152,1750000.0
2007-11-30 08:00:00,14.083,14.23,14.043,14.127,1900000.0
2007-11-30 08:05:00,14.228,14.228,14.049,14.205,2250000.0
2007-11-30 08:10:00,14.16,14.24,14.053,14.197,2150000.0
2007-11-30 08:15:00,14.196,14.226,14.032,14.052,2250000.0
2007-11-30 08:20:00,14.095,14.218,14.018,14.162,2150000.0
2007-11-30 08:25:00,14.157,14.187,14.02,14.063,2100000.0
2007-11-30 08:30:00,14.079,14.173,14.01,14.138,2000000.0
2007-11-30 08:35:00,14.108,14.186,13.999,14.101,2000000.0
2007-11-30 08:40:00,14.149,14.149,14.014,14.088,1750000.0
2007-11-30 08:45:00,14.117,14.188,14.036,14.133,2200000.0
2007-11-30 08:50:00,14.08,14.161,14.023,14.051,1750000.0
2007-11-30 08:55:00,14.146,14.189,13.994,14.057,1950000.0
2007-11-30 09:00:00,14.092,14.167,14.009,14.142,2200000.0
2007-11-30 09:05:00,14.122,14.172,13.988,14.16,2350000.0
2007-11-30 09:10:00,14.153,14.177,14.012,14.116,1850000.0
2007-11-30 09:15:00,14.128,14.172,13.999,14.044,2100000.0
2007-11-30 09:20:00,14.123,14.198,14.026,14.129,2000000.0
2007-11-30 09:25:00,14.134,14.204,14.026,14.144,3250000.0
2007-11-30 09:30:00,14.097,14.216,14.023,14.131,1700000.0
2007-11-30 09:35:00,14.071,14.183,14.035,14.079,2250000.0
2007-11-30 09:40:00,14.133,14.209,14.048,14.19,2200000.0
2007-11-30 09:45:00,14.161,14.209,14.022,14.106,2200000.0
2007-11-30 09:50:00,14.075,14.179,13.992,14.113,2700000.0
2007-11-30 09:55:00,14.037,14.174,14.013,14.128,2200000.0
2007-11-30 10:00:00,14.154,14.222,14.016,14.068,2200000.0
2007-11-30 10:05:00,14.114,14.216,14.007,14.141,2200000.0
2007-11-30 10:10:00,14.145,14.187,14.036,14.094,2350000.0
2007-11-30 10:15:00,14.132,14.188,14.027,14.058,2450000.0
2007-11-30 10:20:00,14.103,14.191,14.039,14.104,2150000.0
2007-11-30 10:25:00,14.03,14.185,13.983,13.994,2250000.0
2007-11-30 10:30:00,14.168,14.24,14.06,14.205,2650000.0
2007-11-30 10:35:00,14.211,14.223,14.031,14.147,2100000.0
2007-11-30 10:40:00,14.111,14.191,14.031,14.067,2100000.0
2007-11-30 10:45:00,14.172,14.256,14.069,14.168,2500000.0
2007-11-30 10:50:00,14.053,14.228,14.014,14.216,2100000.0
2007-11-30 10:55:00,14.154,14.25,14.08,14.221,1950000.0
2007-11-30 11:00:00,14.134,14.254,14.06,14.211,2300000.0
2007-11-30 11:05:00,14.145,14.224,14.02,14.17,2250000.0
2007-11-30 11:10:00,14.076,14.204,14.037,14.116,2450000.0
2007-11-30 11:15:00,14.195,14.258,14.093,14.16,2000000.0
2007-11-30 11:20:00,14.202,14.237,14.065,14.157,2150000.0
2007-11-30 11:25:00,14.13,14.26,14.069,14.125,2400000.0
2007-11-30 11:30:00,14.107,14.243,14.014,14.191,2600000.0
2007-11-30 11:35:00,14.127,14.256,14.086,14.205,2150000.0
2007-11-30 11:40:00,14.199,14.25,14.086,14.116,2200000.0
2007-11-30 11:45:00,14.15,14.232,14.064,14.148,2100000.0
2007-11-30 11:50:00,14.095,14.221,14.068,14.198,2150000.0
2007-11-30 11:55:00,14.189,14.267,14.053,14.197,2500000.0
2007-11-30 12:00:00,14.112,14.213,14.042,14.095,2250000.0
2007-11-30 12:05:00,14.148,14.209,14.014,14.151,2350000.0
2007-11-30 12:10:00,14.176,14.176,13.997,14.041,1950000.0
2007-11-30 12:15:00,14.122,14.173,13.998,14.076,2050000.0
2007-11-30 12:20:00,14.137,14.186,14.024,14.146,2300000.0
2007-11-30 12:25:00,14.18,14.244,14.001,14.099,2300000.0
2007-11-30 12:30:00,14.069,14.18,14.014,14.131,2250000.0
2007-11-30 12:35:00,14.038,14.175,14.024,14.076,2200000.0
2007-11-30 12:40:00,14.006,14.181,13.998,14.028,2150000.0
2007-11-30 12:45:00,14.032,14.168,14.007,14.071,2100000.0
2007-11-30 12:50:00,14.048,14.164,14.012,14.033,2100000.0
2007-11-30 12:55:00,14.125,14.203,14.04,14.093,2050000.0
2007-11-30 13:00:00,14.173,14.218,13.983,14.115,2400000.0
2007-11-30 13:05:00,14.157,14.181,14.009,14.05,2150000.0
2007-11-30 13:10:00,14.02,14.181,13.988,14.095,2000000.0
2007-11-30 13:15:00,14.113,14.17,13.967,14.147,2250000.0
2007-11-30 13:20:00,14.157,14.232,14.012,14.155,2300000.0
2007-11-30 13:25:00,14.023,14.209,13.995,14.163,2050000.0
2007-11-30 13:30:00,14.051,14.198,14.035,14.035,2000000.0
2007-11-30 13:35:00,14.085,14.209,14.042,14.112,2100000.0
2007-11-30 13:40:00,14.189,14.2,14.025,14.057,2200000.0
2007-11-30 13:45:00,14.078,14.185,14.023,14.023,1900000.0
2007-11-30 13:50:00,14.078,14.187,13.988,14.169,2250000.0
2007-11-30 13:55:00,14.181,14.181,14.028,14.142,1750000.0
2007-11-30 14:00:00,14.182,14.205,14.048,14.136,1950000.0
2007-11-30 14:05:00,14.17,14.183,14.038,14.112,2250000.0
2007-11-30 14:10:00,14.117,14.225,14.014,14.042,2050000.0
2007-11-30 14:15:00,14.086,14.199,14.01,14.139,2050000.0
2007-11-30 14:20:00,14.143,14.187,13.989,14.098,2150000.0
2007-11-30 14:25:00,14.021,14.14,13.988,14.031,2350000.0
2007-11-30 14:30:00,14.131,14.177,14.004,14.136,2100000.0
2007-11-30 14:35:00,14.15,14.15,14.005,14.058,2050000.0
2007-11-30 14:40:00,14.019,14.147,13.996,14.057,2000000.0
2007-11-30 14:45:00,14.11,14.197,13.991,14.1,2250000.0
2007-11-30 14:50:00,14.079,14.137,13.985,14.001,2200000.0
2007-11-30 14:55:00,14.062,14.154,13.967,14.133,1850000.0
2007-11-30 15:00:00,14.053,14.145,13.953,13.953,1950000.0
2007-11-30 15:05:00,14.026,14.125,13.955,14.011,2200000.0
2007-11-30 15:10:00,14.036,14.131,13.939,14.079,2200000.0
2007-11-30 15:15:00,14.004,14.122,13.972,14.075,2050000.0
2007-11-30 15:20:00,14.017,14.182,13.946,14.138,2450000.0
2007-11-30 15:25:00,14.047,14.147,13.97,14.104,1950000.0
2007-11-30 15:30:00,14.106,14.161,13.957,14.091,2550000.0
2007-11-30 15:35:00,14.106,14.145,13.964,14.046,2350000.0
2007-11-30 15:40:00,13.98,14.138,13.949,14.043,2100000.0
2007-11-30 15:45:00,14.128,14.139,13.991,14.079,2150000.0
2007-11-30 15:50:00,14.03,14.126,13.98,14.084,1850000.0
2007-11-30 15:55:00,14.084,14.131,13.979,14.081,2600000.0
2007-11-30 16:00:00,14.042,14.142,13.992,14.091,1950000.0
2007-11-30 16:05:00,14.061,14.157,14.0,14.088,2150000.0
2007-11-30 16:10:00,14.08,14.141,13.928,14.014,2050000.0
2007-11-30 16:15:00,13.99,14.093,13.876,13.964,2200000.0
2007-11-30 16:20:00,13.931,14.087,13.871,14.039,2150000.0
2007-11-30 16:25:00,14.021,14.073,13.906,13.968,2300000.0
2007-11-30 16:30:00,13.931,14.011,13.831,13.884,2150000.0
2007-11-30 16:35:00,13.926,14.039,13.867,14.039,2300000.0
2007-11-30 16:40:00,14.041,14.077,13.875,13.875,2000000.0
2007-11-30 16:45:00,13.988,14.022,13.81,13.81,2000000.0
2007-11-30 16:50:00,13.929,13.979,13.794,13.943,2350000.0
2007-11-30 16:55:00,13.941,14.017,13.791,13.857,2400000.0
2007-11-30 17:00:00,13.794,13.93,13.701,13.852,2400000.0
2007-11-30 17:05:00,13.782,13.882,13.73,13.82,2200000.0
2007-11-30 17:10:00,13.856,13.856,13.649,13.806,2050000.0
2007-11-30 17:15:00,13.7,13.864,13.673,13.769,2100000.0
2007-11-30 17:20:00,13.713,13.879,13.69,13.733,2200000.0
2007-11-30 17:25:00,13.802,13.87,13.696,13.811,2150000.0
2007-11-30 17:30:00,13.81,13.877,13.644,13.784,2400000.0
2007-11-30 17:35:00,13.762,13.813,13.636,13.722,2300000.0
2007-11-30 17:40:00,13.809,13.858,13.685,13.824,2150000.0
2007-11-30 17:45:00,13.814,13.814,13.633,13.702,2100000.0
2007-11-30 17:50:00,13.787,13.848,13.68,13.766,2400000.0
2007-11-30 17:55:00,13.716,13.874,13.713,13.866,2350000.0
2007-11-30 18:00:00,13.856,13.885,13.697,13.804,2200000.0
2007-11-30 18:05:00,13.889,13.889,13.696,13.831,1950000.0
2007-11-30 18:10:00,13.738,13.874,13.717,13.818,1900000.0
2007-11-30 18:15:00,13.789,13.93,13.764,13.909,2250000.0
2007-11-30 18:20:00,13.823,13.961,13.778,13.871,2050000.0
2007-11-30 18:25:00,13.817,13.953,13.739,13.908,1950000.0
2007-11-30 18:30:00,13.912,13.928,13.777,13.872,1900000.0
2007-11-30 18:35:00,13.918,14.004,13.768,13.885,2300000.0
2007-11-30 18:40:00,13.821,13.912,13.742,13.875,1900000.0
2007-11-30 18:45:00,13.885,13.892,13.729,13.823,1900000.0
2007-11-30 18:50:00,13.849,13.898,13.731,13.833,1950000.0
2007-11-30 18:55:00,13.795,13.883,13.716,13.78,1950000.0
2007-11-30 19:00:00,13.858,13.911,13.716,13.828,2300000.0
2007-11-30 19:05:00,13.865,13.893,13.755,13.771,1900000.0
2007-11-30 19:10:00,13.876,13.876,13.707,13.876,2250000.0
2007-11-30 19:15:00,13.8,13.89,13.701,13.787,2250000.0
2007-11-30 19:20:00,13.77,13.956,13.73,13.841,2150000.0
2007-11-30 19:25:00,13.905,13.928,13.759,13.812,2050000.0
2007-11-30 19:30:00,13.906,13.95,13.772,13.9,2400000.0
2007-11-30 19:35:00,13.901,13.974,13.779,13.864,2050000.0
2007-11-30 19:40:00,13.821,14.001,13.798,13.926,2300000.0
2007-11-30 19:45:00,13.831,13.982,13.78,13.975,2050000.0
2007-11-30 19:50:00,13.872,14.017,13.842,13.987,2200000.0
2007-11-30 19:55:00,14.014,14.058,13.878,14.016,2150000.0
2007-11-30 20:00:00,13.971,14.032,13.846,13.961,2150000.0
2007-11-30 20:05:00,13.932,14.012,13.819,13.916,2050000.0
2007-11-30 20:10:00,13.995,13.997,13.824,13.896,2100000.0
2007-11-30 20:15:00,13.974,13.976,13.815,13.922,2150000.0
2007-11-30 20:20:00,13.966,13.976,13.826,13.877,2050000.0
2007-11-30 20:25:00,13.944,13.978,13.771,13.93,1950000.0
2007-11-30 20:30:00,13.84,13.982,13.811,13.868,1800000.0
2007-11-30 20:35:00,13.88,13.989,13.82,13.855,1500000.0
2007-11-30 20:40:00,13.987,14.025,13.85,13.934,1600000.0
2007-11-30 20:45:00,13.913,14.006,13.851,13.95,1500000.0
2007-11-30 20:50:00,13.855,14.016,13.835,13.951,1300000.0
2007-11-30 20:55:00,13.882,13.981,13.804,13.941,1950000.0
2007-11-30 21:00:00,13.911,13.986,13.817,13.966,1400000.0
2007-11-30 21:05:00,13.858,13.946,13.818,13.818,1550000.0
2007-11-30 21:10:00,13.927,13.968,13.806,13.873,1150000.0
2007-11-30 21:15:00,13.872,13.944,13.79,13.79,1600000.0
2007-11-30 21:20:00,13.918,13.95,13.78,13.9,1300000.0
2007-11-30 21:25:00,13.863,13.939,13.8,13.803,1800000.0
2007-11-30 21:30:00,13.901,13.935,13.773,13.806,1800000.0
2007-11-30 21:35:00,13.904,13.948,13.813,13.832,700000.0
2007-11-30 21:40:00,13.911,13.949,13.799,13.874,1350000.0
2007-11-30 21:45:00,13.874,13.917,13.78,13.78,750000.0
2007-11-30 21:50:00,13.895,13.921,13.802,13.913,1350000.0
2007-11-30 21:55:00,13.914,13.953,13.798,13.899,1250000.0
2007-11-30 22:00:00,13.87,13.916,13.78,13.899,1000000.0
2007-11-30 22:05:00,13.913,13.929,13.814,13.901,600000.0
2007-11-30 22:10:00,13.895,13.905,13.819,13.819,450000.0
2007-11-30 22:15:00,13.823,13.93,13.775,13.849,750000.0
2007-11-30 22:20:00,13.829,13.924,13.806,13.829,950000.0
2007-11-30 22:25:00,13.9,13.967,13.779,13.893,1300000.0
2007-11-30 22:30:00,13.911,13.972,13.844,13.909,750000.0
2007-11-30 22:35:00,13.918,13.935,13.866,13.935,400000.0
2007-11-30 22:40:00,13.917,13.935,13.825,13.889,1200000.0
2007-11-30 22:45:00,13.877,13.972,13.877,13.936,400000.0
2007-11-30 22:50:00,13.956,13.956,13.866,13.923,550000.0
2007-11-30 22:55:00,13.948,13.948,13.859,13.871,350000.0
2007-11-30 23:00:00,13.928,13.957,13.81,13.91,1350000.0
2007-11-30 23:05:00,13.929,13.929,13.823,13.834,550000.0
2007-11-30 23:10:00,13.961,13.972,13.84,13.909,950000.0
2007-11-30 23:15:00,13.828,13.951,13.828,13.866,450000.0
2007-11-30 23:20:00,13.938,13.943,13.817,13.895,800000.0
2007-11-30 23:25:00,13.93,13.97,13.829,13.887,300000.0
2007-11-30 23:30:00,13.878,13.99,13.844,13.906,1100000.0
2007-11-30 23:35:00,13.853,13.971,13.8,13.913,1150000.0
2007-11-30 23:40:00,13.823,13.966,13.823,13.848,550000.0
2007-11-30 23:45:00,13.936,13.939,13.804,13.892,700000.0
2007-11-30 23:50:00,13.915,14.028,13.82,13.971,1700000.0
2007-11-30 23:55:00,13.88,13.982,13.879,13.879,350000.0
2007-12-03 00:00:00,13.95,14.22,13.79,14.15,450000.0
2007-12-03 00:05:00,13.937,13.951,13.843,13.909,450000.0
2007-12-03 00:25:00,13.946,13.946,13.8,13.805,250000.0
2007-12-03 00:30:00,13.922,13.922,13.804,13.88,450000.0
2007-12-03 00:45:00,13.927,13.934,13.83,13.898,450000.0
2007-12-03 00:50:00,13.937,13.948,13.841,13.908,450000.0
2007-12-03 00:55:00,13.937,13.937,13.828,13.848,550000.0
2007-12-03 01:00:00,13.978,13.978,13.82,13.884,1200000.0
2007-12-03 01:05:00,13.918,13.965,13.847,13.941,700000.0
2007-12-03 01:10:00,13.915,13.984,13.787,13.95,1100000.0
2007-12-03 01:15:00,13.867,13.964,13.847,13.878,500000.0
2007-12-03 01:20:00,13.969,13.969,13.823,13.823,1050000.0
2007-12-03 01:25:00,13.895,13.98,13.85,13.949,1400000.0
2007-12-03 01:30:00,13.934,13.973,13.878,13.961,300000.0
2007-12-03 01:35:00,13.854,14.025,13.811,13.881,2000000.0
2007-12-03 01:40:00,13.867,13.986,13.851,13.959,950000.0
2007-12-03 01:45:00,13.874,13.966,13.864,13.904,250000.0
2007-12-03 01:50:00,13.846,13.959,13.846,13.942,700000.0
2007-12-03 01:55:00,13.964,13.964,13.814,13.923,450000.0
2007-12-03 02:00:00,13.956,13.99,13.844,13.881,950000.0
2007-12-03 02:05:00,13.891,13.942,13.825,13.924,550000.0
2007-12-03 02:10:00,13.903,14.011,13.859,13.877,1150000.0
2007-12-03 02:15:00,13.985,13.996,13.873,13.891,850000.0
2007-12-03 02:20:00,13.897,14.015,13.849,13.872,1750000.0
2007-12-03 02:25:00,13.981,13.992,13.898,13.96,250000.0
2007-12-03 02:30:00,13.915,13.949,13.843,13.905,500000.0
2007-12-03 02:35:00,13.919,14.005,13.834,13.899,850000.0
2007-12-03 02:40:00,13.954,14.022,13.869,13.899,800000.0
2007-12-03 02:45:00,13.973,13.994,13.829,13.967,1250000.0
2007-12-03 02:50:00,14.009,14.027,13.897,13.98,1300000.0
2007-12-03 02:55:00,14.022,14.022,13.92,13.92,150000.0
2007-12-03 03:00:00,14.002,14.002,13.89,13.89,200000.0
2007-12-03 03:10:00,13.91,14.029,13.899,13.986,700000.0
2007-12-03 03:15:00,14.007,14.011,13.906,14.011,300000.0
2007-12-03 03:20:00,13.995,13.995,13.858,13.911,550000.0
2007-12-03 03:25:00,13.905,13.939,13.833,13.939,450000.0
2007-12-03 03:30:00,13.986,14.027,13.893,14.027,500000.0
2007-12-03 03:35:00,13.93,14.022,13.874,14.005,1450000.0
2007-12-03 03:40:00,14.038,14.038,13.883,13.982,700000.0
2007-12-03 03:45:00,13.911,14.003,13.873,13.979,1250000.0
2007-12-03 03:50:00,13.903,14.019,13.878,13.926,950000.0
2007-12-03 03:55:00,14.016,14.035,13.887,13.999,500000.0
2007-12-03 04:00:00,13.994,14.024,13.885,13.92,550000.0
2007-12-03 04:05:00,13.982,14.023,13.911,14.023,500000.0
2007-12-03 04:10:00,13.931,14.026,13.879,14.008,850000.0
2007-12-03 04:15:00,13.927,14.019,13.926,14.019,250000.0
2007-12-03 04:20:00,13.959,14.018,13.895,13.906,850000.0
2007-12-03 04:25:00,13.942,13.999,13.908,13.914,400000.0
2007-12-03 04:30:00,14.028,14.043,13.935,13.942,300000.0
2007-12-03 04:35:00,14.033,14.033,13.918,14.028,350000.0
2007-12-03 04:40:00,13.929,13.994,13.908,13.908,250000.0
2007-12-03 04:45:00,14.042,14.042,13.944,13.944,150000.0
2007-12-03 04:55:00,13.985,14.032,13.925,13.925,250000.0
2007-12-03 05:00:00,13.955,14.067,13.918,13.918,1050000.0
2007-12-03 05:05:00,13.954,14.049,13.905,13.989,800000.0
2007-12-03 05:15:00,13.951,14.002,13.872,13.97,700000.0
2007-12-03 05:20:00,13.984,13.984,13.913,13.983,600000.0
2007-12-03 05:25:00,13.954,13.957,13.833,13.957,500000.0
2007-12-03 05:35:00,13.966,14.05,13.907,13.936,500000.0
2007-12-03 05:40:00,13.929,13.945,13.87,13.929,600000.0
2007-12-03 05:45:00,13.91,13.985,13.901,13.985,400000.0
2007-12-03 05:50:00,13.958,13.98,13.876,13.876,250000.0
2007-12-03 05:55:00,13.87,14.006,13.87,14.006,250000.0
2007-12-03 06:00:00,13.974,14.028,13.858,13.974,1250000.0
2007-12-03 06:05:00,13.994,14.024,13.887,13.939,1050000.0
2007-12-03 06:10:00,13.937,14.0,13.889,13.949,250000.0
2007-12-03 06:15:00,13.964,13.964,13.91,13.947,150000.0
2007-12-03 06:20:00,13.917,14.019,13.917,14.019,350000.0
2007-12-03 06:25:00,13.932,14.018,13.878,13.893,250000.0
2007-12-03 06:30:00,13.893,14.019,13.845,13.904,1350000.0
2007-12-03 06:35:00,13.989,14.031,13.823,13.825,650000.0
2007-12-03 06:40:00,13.849,14.009,13.835,13.928,1050000.0
2007-12-03 06:45:00,13.937,14.016,13.876,13.943,650000.0
2007-12-03 06:50:00,13.882,14.037,13.882,13.985,900000.0
2007-12-03 06:55:00,13.995,14.016,13.89,13.986,650000.0
2007-12-03 07:00:00,14.029,14.079,13.859,13.896,1250000.0
2007-12-03 07:05:00,14.002,14.01,13.841,13.889,1200000.0
2007-12-03 07:10:00,13.935,14.008,13.852,13.904,1500000.0
2007-12-03 07:15:00,13.953,13.995,13.84,13.983,1000000.0
2007-12-03 07:20:00,13.869,13.998,13.859,13.898,1300000.0
2007-12-03 07:25:00,13.892,13.988,13.851,13.853,1800000.0
2007-12-03 07:30:00,13.945,14.004,13.857,13.965,1250000.0
2007-12-03 07:35:00,13.896,14.007,13.849,13.987,1500000.0
2007-12-03 07:40:00,13.962,14.018,13.864,14.012,2050000.0
2007-12-03 07:45:00,13.891,14.023,13.836,13.986,2000000.0
2007-12-03 07:50:00,13.911,13.991,13.838,13.904,2050000.0
2007-12-03 07:55:00,13.939,13.973,13.811,13.957,1750000.0
2007-12-03 08:00:00,13.982,14.02,13.866,13.994,1900000.0
2007-12-03 08:05:00,13.977,14.061,13.834,13.899,2000000.0
2007-12-03 08:10:00,13.978,14.043,13.861,13.909,2050000.0
2007-12-03 08:15:00,13.974,14.036,13.87,13.888,2300000.0
2007-12-03 08:20:00,13.95,14.022,13.833,13.926,1750000.0
2007-12-03 08:25:00,13.97,14.098,13.86,14.018,2400000.0
2007-12-03 08:30:00,13.882,14.061,13.842,14.008,1800000.0
2007-12-03 08:35:00,13.944,14.024,13.88,13.919,2150000.0
2007-12-03 08:40:00,13.947,14.03,13.855,13.961,2250000.0
2007-12-03 08:45:00,14.04,14.04,13.862,14.01,2250000.0
2007-12-03 08:50:00,13.912,14.051,13.868,13.976,1850000.0
2007-12-03 08:55:00,13.962,14.028,13.857,13.98,2300000.0
2007-12-03 09:00:00,13.931,14.019,13.869,13.901,1800000.0
2007-12-03 09:05:00,13.967,14.016,13.842,13.989,1950000.0
2007-12-03 09:10:00,13.949,14.05,13.878,14.023,1900000.0
2007-12-03 09:15:00,13.997,14.085,13.868,13.918,1900000.0
2007-12-03 09:20:00,13.996,14.033,13.832,13.998,2300000.0
2007-12-03 09:25:00,13.964,14.08,13.907,14.037,1900000.0
2007-12-03 09:30:00,13.983,14.054,13.858,13.911,1950000.0
2007-12-03 09:35:00,13.971,14.053,13.862,13.908,1550000.0
2007-12-03 09:40:00,13.909,14.033,13.852,13.915,2000000.0
2007-12-03 09:45:00,13.936,14.002,13.798,13.904,1900000.0
2007-12-03 09:50:00,13.882,14.011,13.814,13.879,1750000.0
2007-12-03 09:55:00,13.953,14.058,13.83,13.986,2200000.0
2007-12-03 10:00:00,13.957,14.03,13.838,13.87,2350000.0
2007-12-03 10:05:00,13.886,13.978,13.8,13.943,2400000.0
2007-12-03 10:10:00,13.89,13.977,13.803,13.921,2100000.0
2007-12-03 10:15:00,13.928,13.98,13.751,13.884,2150000.0
2007-12-03 10:20:00,13.793,13.941,13.736,13.869,2050000.0
2007-12-03 10:25:00,13.935,13.971,13.769,13.926,2400000.0
2007-12-03 10:30:00,13.876,13.944,13.778,13.899,1750000.0
2007-12-03 10:35:00,13.781,13.946,13.76,13.76,2200000.0
2007-12-03 10:40:00,13.846,13.941,13.748,13.805,2100000.0
2007-12-03 10:45:00,13.926,13.961,13.759,13.95,2050000.0
2007-12-03 10:50:00,13.867,13.943,13.783,13.84,2200000.0
2007-12-03 10:55:00,13.899,13.939,13.711,13.74,2400000.0
2007-12-03 11:00:00,13.812,13.91,13.7,13.844,2400000.0
2007-12-03 11:05:00,13.891,13.94,13.748,13.865,2350000.0
2007-12-03 11:10:00,13.746,13.917,13.746,13.879,2000000.0
2007-12-03 11:15:00,13.816,13.953,13.747,13.908,2000000.0
2007-12-03 11:20:00,13.91,13.91,13.733,13.833,2300000.0
2007-12-03 11:25:00,13.746,13.914,13.727,13.795,2150000.0
2007-12-03 11:30:00,13.811,13.937,13.751,13.877,2300000.0
2007-12-03 11:35:00,13.869,13.937,13.715,13.838,2150000.0
2007-12-03 11:40:00,13.823,13.919,13.78,13.863,2200000.0
2007-12-03 11:45:00,13.873,13.915,13.758,13.842,2050000.0
2007-12-03 11:50:00,13.837,13.906,13.743,13.825,2150000.0
2007-12-03 11:55:00,13.826,13.969,13.782,13.839,1950000.0
2007-12-03 12:00:00,13.887,13.948,13.77,13.902,2100000.0
2007-12-03 12:05:00,13.894,13.944,13.803,13.851,1850000.0
2007-12-03 12:10:00,13.895,13.947,13.763,13.917,2150000.0
2007-12-03 12:15:00,13.849,13.912,13.755,13.785,2100000.0
2007-12-03 12:20:00,13.821,13.913,13.749,13.88,1950000.0
2007-12-03 12:25:00,13.891,13.91,13.751,13.868,2550000.0
2007-12-03 12:30:00,13.836,13.876,13.717,13.744,1950000.0
2007-12-03 12:35:00,13.864,13.939,13.736,13.773,2450000.0
2007-12-03 12:40:00,13.795,13.867,13.718,13.728,2050000.0
2007-12-03 12:45:00,13.827,13.882,13.712,13.74,2200000.0
2007-12-03 12:50:00,13.688,13.848,13.667,13.755,2200000.0
2007-12-03 12:55:00,13.679,13.819,13.646,13.697,1950000.0
2007-12-03 13:00:00,13.803,13.827,13.667,13.755,1850000.0
2007-12-03 13:05:00,13.687,13.799,13.653,13.711,2200000.0
2007-12-03 13:10:00,13.731,13.823,13.638,13.78,2250000.0
2007-12-03 13:15:00,13.748,13.845,13.648,13.731,2000000.0
2007-12-03 13:20:00,13.724,13.832,13.659,13.813,2050000.0
2007-12-03 13:25:00,13.809,13.836,13.685,13.804,2100000.0
2007-12-03 13:30:00,13.739,13.873,13.691,13.719,2350000.0
2007-12-03 13:35:00,13.787,13.871,13.719,13.815,2150000.0
2007-12-03 13:40:00,13.813,13.869,13.707,13.767,2050000.0
2007-12-03 13:45:00,13.723,13.868,13.676,13.819,2050000.0
2007-12-03 13:50:00,13.765,13.841,13.662,13.796,2250000.0
2007-12-03 13:55:00,13.754,13.842,13.712,13.832,1950000.0
2007-12-03 14:00:00,13.764,13.838,13.663,13.83,1750000.0
2007-12-03 14:05:00,13.778,13.844,13.643,13.708,2250000.0
2007-12-03 14:10:00,13.693,13.828,13.676,13.749,1900000.0
2007-12-03 14:15:00,13.7,13.847,13.67,13.832,2200000.0
2007-12-03 14:20:00,13.718,13.827,13.628,13.672,2100000.0
2007-12-03 14:25:00,13.635,13.792,13.635,13.678,2000000.0
2007-12-03 14:30:00,13.791,13.836,13.678,13.703,2050000.0
2007-12-03 14:35:00,13.771,13.854,13.68,13.836,2300000.0
2007-12-03 14:40:00,13.831,13.84,13.664,13.794,2250000.0
2007-12-03 14:45:00,13.759,13.898,13.681,13.684,2000000.0
2007-12-03 14:50:00,13.728,13.844,13.674,13.822,2150000.0
2007-12-03 14:55:00,13.754,13.823,13.621,13.788,2200000.0
2007-12-03 15:00:00,13.689,13.799,13.643,13.733,2050000.0
2007-12-03 15:05:00,13.681,13.846,13.681,13.706,2100000.0
2007-12-03 15:10:00,13.723,13.82,13.667,13.712,2100000.0
2007-12-03 15:15:00,13.711,13.861,13.65,13.687,2150000.0
2007-12-03 15:20:00,13.768,13.846,13.718,13.821,2200000.0
2007-12-03 15:25:00,13.851,13.889,13.734,13.811,2250000.0
2007-12-03 15:30:00,13.861,13.903,13.745,13.883,2150000.0
2007-12-03 15:35:00,13.869,13.906,13.748,13.884,2300000.0
2007-12-03 15:40:00,13.813,13.953,13.747,13.886,2050000.0
2007-12-03 15:45:00,13.821,13.927,13.722,13.927,1950000.0
2007-12-03 15:50:00,13.936,13.936,13.766,13.886,2350000.0
2007-12-03 15:55:00,13.798,13.921,13.782,13.846,2250000.0
2007-12-03 16:00:00,13.885,14.003,13.783,13.893,2500000.0
2007-12-03 16:05:00,13.929,13.929,13.75,13.893,2150000.0
2007-12-03 16:10:00,13.849,13.918,13.794,13.849,2100000.0
2007-12-03 16:15:00,13.813,13.938,13.755,13.922,2200000.0
2007-12-03 16:20:00,13.923,13.937,13.791,13.791,2150000.0
2007-12-03 16:25:00,13.868,13.96,13.755,13.85,2600000.0
2007-12-03 16:30:00,13.804,13.955,13.779,13.862,2400000.0
2007-12-03 16:35:00,13.863,13.97,13.778,13.938,2150000.0
2007-12-03 16:40:00,13.884,13.96,13.8,13.947,2000000.0
2007-12-03 16:45:00,13.862,13.965,13.772,13.821,2450000.0
2007-12-03 16:50:00,13.926,13.963,13.762,13.899,2250000.0
2007-12-03 16:55:00,13.954,13.958,13.794,13.866,2300000.0
2007-12-03 17:00:00,13.972,13.974,13.833,13.901,1950000.0
2007-12-03 17:05:00,13.971,13.975,13.738,13.806,2100000.0
2007-12-03 17:10:00,13.907,13.975,13.808,13.952,2500000.0
2007-12-03 17:15:00,13.85,14.007,13.813,13.859,2100000.0
2007-12-03 17:20:00,13.89,14.043,13.812,14.043,2100000.0
2007-12-03 17:25:00,14.041,14.06,13.873,14.009,2650000.0
2007-12-03 17:30:00,13.884,14.049,13.864,14.005,2250000.0
2007-12-03 17:35:00,13.975,14.059,13.876,13.926,2150000.0
2007-12-03 17:40:00,13.911,14.038,13.886,13.978,2300000.0
2007-12-03 17:45:00,13.923,14.024,13.86,13.893,2350000.0
2007-12-03 17:50:00,13.978,14.029,13.863,13.963,2200000.0
2007-12-03 17:55:00,13.94,14.046,13.875,14.024,2200000.0
2007-12-03 18:00:00,13.995,14.066,13.9,13.924,2200000.0
2007-12-03 18:05:00,13.996,14.078,13.894,13.965,2700000.0
2007-12-03 18:10:00,14.039,14.157,13.948,14.102,2200000.0
2007-12-03 18:15:00,14.123,14.129,13.961,14.068,2200000.0
2007-12-03 18:20:00,14.023,14.167,13.971,14.027,2250000.0
2007-12-03 18:25:00,14.066,14.166,14.01,14.078,1700000.0
2007-12-03 18:30:00,14.137,14.164,13.975,14.04,2950000.0
2007-12-03 18:35:00,14.037,14.166,13.975,14.148,2000000.0
2007-12-03 18:40:00,14.049,14.161,13.999,14.12,2100000.0
2007-12-03 18:45:00,14.097,14.182,14.004,14.104,1850000.0
2007-12-03 18:50:00,14.092,14.155,13.979,14.096,2350000.0
2007-12-03 18:55:00,13.979,14.145,13.958,14.064,2000000.0
2007-12-03 19:00:00,14.022,14.118,13.968,14.054,1950000.0
2007-12-03 19:05:00,13.962,14.079,13.932,13.958,1750000.0
2007-12-03 19:10:00,14.043,14.075,13.933,14.019,2150000.0
2007-12-03 19:15:00,14.019,14.123,13.925,14.091,1750000.0
2007-12-03 19:20:00,14.057,14.074,13.927,14.024,2000000.0
2007-12-03 19:25:00,14.018,14.057,13.891,13.967,2000000.0
2007-12-03 19:30:00,13.942,14.092,13.908,14.064,2100000.0
2007-12-03 19:35:00,14.085,14.161,13.916,14.022,2150000.0
2007-12-03 19:40:00,14.016,14.164,13.945,14.067,2250000.0
2007-12-03 19:45:00,14.055,14.098,13.941,14.011,2150000.0
2007-12-03 19:50:00,14.105,14.105,13.963,14.088,2250000.0
2007-12-03 19:55:00,13.987,14.096,13.907,13.932,1900000.0
2007-12-03 20:00:00,14.019,14.093,13.927,13.96,2000000.0
2007-12-03 20:05:00,13.98,14.137,13.941,14.059,2200000.0
2007-12-03 20:10:00,13.983,14.082,13.914,13.994,1750000.0
2007-12-03 20:15:00,14.059,14.091,13.919,13.998,2250000.0
2007-12-03 20:20:00,14.024,14.056,13.895,13.991,1650000.0
2007-12-03 20:25:00,13.996,14.097,13.929,14.006,1950000.0
2007-12-03 20:30:00,14.052,14.07,13.879,13.922,1950000.0
2007-12-03 20:35:00,13.989,14.06,13.88,14.007,1300000.0
2007-12-03 20:40:00,13.98,14.099,13.936,14.024,1750000.0
2007-12-03 20:45:00,14.043,14.073,13.873,13.894,2050000.0
2007-12-03 20:50:00,13.998,14.075,13.923,13.987,1900000.0
2007-12-03 20:55:00,13.986,14.071,13.912,13.951,1800000.0
2007-12-03 21:00:00,14.008,14.074,13.913,14.016,1300000.0
2007-12-03 21:05:00,14.001,14.057,13.907,13.907,1450000.0
2007-12-03 21:10:00,13.967,14.065,13.908,13.96,1850000.0
2007-12-03 21:15:00,14.04,14.056,13.913,13.936,1650000.0
2007-12-03 21:20:00,13.918,14.073,13.918,13.955,1550000.0
2007-12-03 21:25:00,13.937,14.05,13.869,13.962,1700000.0
2007-12-03 21:30:00,14.016,14.08,13.902,14.041,1050000.0
2007-12-03 21:35:00,14.055,14.065,13.913,13.913,750000.0
2007-12-03 21:40:00,14.058,14.058,13.921,13.937,1250000.0
2007-12-03 21:45:00,14.051,14.069,13.903,14.009,1600000.0
2007-12-03 21:50:00,13.972,14.054,13.898,13.991,2050000.0
2007-12-03 21:55:00,14.014,14.09,13.983,14.09,300000.0
2007-12-03 22:00:00,14.046,14.092,13.974,14.074,1050000.0
2007-12-03 22:05:00,13.943,14.055,13.943,14.055,200000.0
2007-12-03 22:10:00,14.07,14.098,13.949,14.034,800000.0
2007-12-03 22:15:00,13.983,14.082,13.921,13.948,1500000.0
2007-12-03 22:20:00,13.993,14.08,13.937,14.053,1650000.0
2007-12-03 22:25:00,13.937,14.028,13.937,13.989,500000.0
2007-12-03 22:30:00,14.052,14.085,13.988,14.008,500000.0
2007-12-03 22:35:00,14.092,14.092,13.923,13.967,1100000.0
2007-12-03 22:40:00,13.934,14.097,13.898,14.004,2000000.0
2007-12-03 22:45:00,14.013,14.069,13.963,14.069,850000.0
2007-12-03 22:50:00,13.989,14.091,13.963,14.061,950000.0
2007-12-03 22:55:00,13.975,14.081,13.943,13.986,1000000.0
2007-12-03 23:00:00,14.081,14.102,13.976,13.99,400000.0
2007-12-03 23:05:00,14.049,14.105,13.967,14.039,1000000.0
2007-12-03 23:10:00,14.077,14.088,13.962,14.088,350000.0
2007-12-03 23:15:00,14.097,14.097,13.953,14.059,650000.0
2007-12-03 23:20:00,14.05,14.064,13.962,14.059,300000.0
2007-12-03 23:25:00,14.02,14.065,13.945,14.065,650000.0
2007-12-03 23:30:00,14.014,14.092,13.99,13.99,400000.0
2007-12-03 23:35:00,14.092,14.092,13.99,13.99,150000.0
2007-12-03 23:40:00,14.025,14.058,13.943,13.972,600000.0
2007-12-03 23:45:00,14.005,14.087,13.956,14.017,600000.0
2007-12-03 23:50:00,14.052,14.08,13.964,14.056,550000.0
2007-12-03 23:55:00,14.045,14.096,13.983,14.047,850000.0
2007-12-04 00:00:00,14.03,14.127,14.03,14.038,450000.0
2007-12-04 00:05:00,14.055,14.132,13.983,14.03,600000.0
2007-12-04 00:10:00,14.134,14.134,13.991,14.128,700000.0
2007-12-04 00:15:00,14.082,14.127,14.017,14.127,550000.0
2007-12-04 00:20:00,14.048,14.133,14.002,14.035,700000.0
2007-12-04 00:30:00,14.132,14.132,14.03,14.03,150000.0
2007-12-04 00:35:00,14.061,14.106,13.984,14.098,650000.0
2007-12-04 00:40:00,14.129,14.129,14.009,14.048,450000.0
2007-12-04 00:45:00,14.136,14.136,14.136,14.136,100000.0
2007-12-04 00:50:00,14.089,14.132,13.991,14.038,650000.0
2007-12-04 00:55:00,14.117,14.117,13.982,13.982,100000.0
2007-12-04 01:00:00,14.081,14.131,13.977,14.014,1100000.0
2007-12-04 01:05:00,14.059,14.103,13.984,14.046,900000.0
2007-12-04 01:10:00,14.088,14.088,13.97,14.063,450000.0
2007-12-04 01:15:00,14.089,14.089,13.973,14.079,700000.0
2007-12-04 01:20:00,13.982,14.083,13.982,14.064,250000.0
2007-12-04 01:25:00,14.045,14.089,13.973,14.089,550000.0
2007-12-04 01:30:00,14.112,14.112,14.006,14.033,400000.0
2007-12-04 01:35:00,14.119,14.147,14.006,14.039,600000.0
2007-12-04 01:40:00,14.102,14.116,13.967,13.967,600000.0
2007-12-04 01:45:00,14.102,14.102,14.0,14.054,250000.0
2007-12-04 01:50:00,14.035,14.094,13.984,13.99,700000.0
2007-12-04 01:55:00,14.014,14.098,13.973,14.076,1100000.0
2007-12-04 02:00:00,14.059,14.095,13.962,14.003,850000.0
2007-12-04 02:05:00,14.095,14.131,13.952,13.993,1750000.0
2007-12-04 02:10:00,14.048,14.124,14.023,14.119,800000.0
2007-12-04 02:15:00,14.027,14.124,14.0,14.021,500000.0
2007-12-04 02:20:00,14.021,14.109,13.984,13.984,450000.0
2007-12-04 02:25:00,14.004,14.119,13.993,14.042,500000.0
2007-12-04 02:30:00,13.989,14.123,13.989,14.02,550000.0
2007-12-04 02:35:00,14.055,14.089,13.983,14.089,450000.0
2007-12-04 02:40:00,14.043,14.127,13.976,14.025,850000.0
2007-12-04 02:45:00,14.122,14.122,13.988,14.015,500000.0
2007-12-04 02:50:00,14.0,14.109,13.957,13.957,1000000.0
2007-12-04 02:55:00,14.073,14.112,13.972,14.102,550000.0
2007-12-04 03:00:00,14.084,14.107,14.0,14.0,500000.0
2007-12-04 03:05:00,14.018,14.093,13.927,14.004,550000.0
2007-12-04 03:10:00,13.986,14.102,13.986,14.102,150000.0
2007-12-04 03:15:00,14.118,14.118,13.992,14.089,400000.0
2007-12-04 03:20:00,14.046,14.14,13.993,13.998,600000.0
2007-12-04 03:25:00,14.065,14.099,13.965,14.033,550000.0
2007-12-04 03:30:00,14.092,14.092,13.99,13.99,150000.0
2007-12-04 03:35:00,14.113,14.113,14.011,14.011,150000.0
2007-12-04 03:40:00,14.103,14.107,13.969,13.987,1100000.0
2007-12-04 03:45:00,14.05,14.085,13.954,14.071,900000.0
2007-12-04 03:50:00,13.974,14.081,13.921,14.061,550000.0
2007-12-04 03:55:00,14.06,14.1,13.954,14.083,600000.0
2007-12-04 04:00:00,14.089,14.089,13.996,13.996,150000.0
2007-12-04 04:05:00,14.082,14.099,13.98,14.099,250000.0
2007-12-04 04:10:00,14.003,14.082,13.94,14.075,550000.0
2007-12-04 04:15:00,13.976,14.074,13.976,14.074,100000.0
2007-12-04 04:20:00,14.089,14.089,13.979,14.012,550000.0
2007-12-04 04:25:00,14.103,14.103,13.943,13.988,450000.0
2007-12-04 04:30:00,13.982,14.116,13.938,13.982,1800000.0
2007-12-04 04:35:00,14.076,14.076,13.945,13.945,500000.0
2007-12-04 04:40:00,14.002,14.057,13.927,14.046,1200000.0
2007-12-04 04:45:00,13.989,14.071,13.918,13.918,800000.0
2007-12-04 04:50:00,14.078,14.104,13.966,14.079,650000.0
2007-12-04 04:55:00,14.005,14.082,13.952,14.061,1050000.0
2007-12-04 05:00:00,14.036,14.094,13.953,13.978,650000.0
2007-12-04 05:05:00,14.081,14.085,13.976,14.085,500000.0
2007-12-04 05:10:00,14.06,14.088,13.916,14.014,1450000.0
2007-12-04 05:15:00,14.096,14.131,13.961,14.03,900000.0
2007-12-04 05:20:00,14.055,14.055,13.939,14.049,1450000.0
2007-12-04 05:25:00,14.092,14.092,13.933,14.039,600000.0
2007-12-04 05:30:00,14.031,14.118,13.93,14.049,1200000.0
2007-12-04 05:35:00,14.046,14.054,13.933,14.009,700000.0
2007-12-04 05:40:00,13.935,14.114,13.935,14.016,400000.0
2007-12-04 05:45:00,13.958,13.989,13.958,13.983,200000.0
2007-12-04 05:50:00,13.94,14.079,13.93,13.93,550000.0
2007-12-04 06:00:00,14.039,14.07,13.973,14.057,500000.0
2007-12-04 06:05:00,14.025,14.066,13.987,14.059,550000.0
2007-12-04 06:10:00,14.033,14.074,13.972,13.997,350000.0
2007-12-04 06:15:00,13.992,13.992,13.939,13.939,100000.0
2007-12-04 06:20:00,13.972,14.074,13.966,14.048,550000.0
2007-12-04 06:25:00,13.992,14.001,13.938,13.938,150000.0
2007-12-04 06:30:00,13.944,14.136,13.909,14.065,2100000.0
2007-12-04 06:35:00,14.062,14.104,13.919,13.951,1350000.0
2007-12-04 06:40:00,13.95,14.094,13.936,13.992,1450000.0
2007-12-04 06:45:00,14.005,14.081,13.931,14.001,1350000.0
2007-12-04 06:50:00,13.927,14.129,13.923,14.09,1900000.0
2007-12-04 06:55:00,13.977,14.082,13.972,14.061,650000.0
2007-12-04 07:00:00,14.041,14.083,13.919,13.942,1600000.0
2007-12-04 07:05:00,14.075,14.125,13.937,13.959,1600000.0
2007-12-04 07:10:00,14.021,14.084,13.918,13.964,1500000.0
2007-12-04 07:15:00,13.997,14.089,13.889,14.089,1200000.0
2007-12-04 07:20:00,13.941,14.084,13.941,13.982,1550000.0
2007-12-04 07:25:00,13.982,14.151,13.937,14.01,1800000.0
2007-12-04 07:30:00,14.076,14.113,13.92,14.037,2150000.0
2007-12-04 07:35:00,14.021,14.08,13.92,14.08,1550000.0
2007-12-04 07:40:00,14.057,14.126,13.93,14.094,1900000.0
2007-12-04 07:45:00,14.014,14.089,13.96,14.061,2000000.0
2007-12-04 07:50:00,14.011,14.081,13.958,14.014,1000000.0
2007-12-04 07:55:00,14.021,14.065,13.917,14.023,1850000.0
2007-12-04 08:00:00,14.045,14.143,13.938,14.093,1900000.0
2007-12-04 08:05:00,14.036,14.071,13.948,13.979,1150000.0
2007-12-04 08:10:00,14.072,14.141,13.936,13.961,2050000.0
2007-12-04 08:15:00,14.015,14.111,13.938,13.98,2300000.0
2007-12-04 08:20:00,14.009,14.124,13.931,14.004,1750000.0
2007-12-04 08:25:00,14.03,14.093,13.93,14.072,2400000.0
2007-12-04 08:30:00,13.922,14.044,13.898,14.032,750000.0
2007-12-04 08:35:00,14.023,14.114,13.957,14.096,1150000.0
2007-12-04 08:40:00,14.013,14.1,13.925,13.933,1350000.0
2007-12-04 08:45:00,14.069,14.069,13.93,14.058,1500000.0
2007-12-04 08:50:00,13.994,14.08,13.948,14.046,1850000.0
2007-12-04 08:55:00,14.023,14.14,13.941,14.033,2300000.0
2007-12-04 09:00:00,13.995,14.094,13.943,13.994,1800000.0
2007-12-04 09:05:00,14.05,14.07,13.902,14.026,1950000.0
2007-12-04 09:10:00,14.022,14.085,13.92,14.056,1900000.0
2007-12-04 09:15:00,14.056,14.066,13.901,13.978,1900000.0
2007-12-04 09:20:00,14.061,14.097,13.92,14.056,2300000.0
2007-12-04 09:25:00,14.021,14.09,13.91,14.034,1900000.0
2007-12-04 09:30:00,14.038,14.076,13.898,13.942,1950000.0
2007-12-04 09:35:00,13.99,14.057,13.904,13.921,1900000.0
2007-12-04 09:40:00,13.969,14.087,13.931,13.991,2150000.0
2007-12-04 09:45:00,14.016,14.12,13.933,14.045,1900000.0
2007-12-04 09:50:00,14.018,14.125,13.914,14.033,2050000.0
2007-12-04 09:55:00,14.042,14.078,13.926,14.057,2200000.0
2007-12-04 10:00:00,14.047,14.059,13.893,13.893,2350000.0
2007-12-04 10:05:00,13.939,14.044,13.853,13.986,2400000.0
2007-12-04 10:10:00,13.928,14.017,13.853,14.011,2100000.0
2007-12-04 10:15:00,14.005,14.041,13.863,14.041,2150000.0
2007-12-04 10:20:00,13.915,14.009,13.863,13.969,2050000.0
2007-12-04 10:25:00,14.004,14.065,13.878,14.022,2400000.0
2007-12-04 10:30:00,14.016,14.106,13.901,13.993,2150000.0
2007-12-04 10:35:00,13.909,14.065,13.871,13.871,2200000.0
2007-12-04 10:40:00,13.939,14.031,13.852,13.905,2100000.0
2007-12-04 10:45:00,14.021,14.043,13.826,14.028,2050000.0
2007-12-04 10:50:00,13.98,14.019,13.873,13.914,2200000.0
2007-12-04 10:55:00,14.01,14.01,13.845,13.845,2400000.0
2007-12-04 11:00:00,13.945,14.029,13.877,13.999,2400000.0
2007-12-04 11:05:00,14.002,14.035,13.843,13.987,1950000.0
2007-12-04 11:10:00,13.914,14.05,13.898,14.012,2000000.0
2007-12-04 11:15:00,13.888,14.036,13.874,14.029,2000000.0
2007-12-04 11:20:00,13.998,14.018,13.849,13.986,2300000.0
2007-12-04 11:25:00,13.889,14.034,13.874,13.954,2150000.0
2007-12-04 11:30:00,13.971,14.035,13.891,14.012,2300000.0
2007-12-04 11:35:00,13.994,14.05,13.908,13.913,2150000.0
2007-12-04 11:40:00,13.968,14.049,13.878,14.0,2200000.0
2007-12-04 11:45:00,13.999,14.055,13.884,13.934,2050000.0
2007-12-04 11:50:00,13.966,14.046,13.868,13.952,2150000.0
2007-12-04 11:55:00,13.977,14.03,13.891,13.939,1950000.0
2007-12-04 12:00:00,13.978,14.026,13.857,14.026,2550000.0
2007-12-04 12:05:00,14.0,14.038,13.88,13.947,1850000.0
2007-12-04 12:10:00,14.012,14.071,13.894,14.04,2150000.0
2007-12-04 12:15:00,13.965,14.075,13.926,13.949,2100000.0
2007-12-04 12:20:00,13.972,14.081,13.909,14.036,2350000.0
2007-12-04 12:25:00,14.05,14.09,13.931,14.046,2550000.0
2007-12-04 12:30:00,14.035,14.062,13.923,13.932,1950000.0
2007-12-04 12:35:00,14.033,14.102,13.871,13.934,2450000.0
2007-12-04 12:40:00,13.992,14.06,13.87,13.894,1800000.0
2007-12-04 12:45:00,13.987,14.047,13.881,13.902,2050000.0
2007-12-04 12:50:00,13.927,14.039,13.885,13.95,2200000.0
2007-12-04 12:55:00,13.918,14.06,13.863,13.955,1950000.0
2007-12-04 13:00:00,14.053,14.066,13.884,13.941,2200000.0
2007-12-04 13:05:00,13.951,14.072,13.915,14.057,2050000.0
2007-12-04 13:10:00,14.041,14.145,13.951,14.099,2050000.0
2007-12-04 13:15:00,14.034,14.111,13.945,13.966,2000000.0
2007-12-04 13:20:00,14.027,14.122,13.958,14.095,2050000.0
2007-12-04 13:25:00,14.101,14.15,13.95,14.064,2100000.0
2007-12-04 13:30:00,14.002,14.156,13.936,14.003,2350000.0
2007-12-04 13:35:00,14.115,14.144,13.991,14.125,2150000.0
2007-12-04 13:40:00,14.104,14.168,14.003,14.099,1950000.0
2007-12-04 13:45:00,14.041,14.155,13.993,14.09,2050000.0
2007-12-04 13:50:00,14.105,14.177,14.008,14.154,2250000.0
2007-12-04 13:55:00,14.111,14.15,13.975,14.15,2000000.0
2007-12-04 14:00:00,14.119,14.226,14.044,14.221,1750000.0
2007-12-04 14:05:00,14.191,14.214,14.012,14.071,2400000.0
2007-12-04 14:10:00,14.066,14.217,14.066,14.115,1900000.0
2007-12-04 14:15:00,14.063,14.233,14.05,14.2,2200000.0
2007-12-04 14:20:00,14.14,14.227,14.05,14.086,2100000.0
2007-12-04 14:25:00,14.071,14.223,14.037,14.081,2000000.0
2007-12-04 14:30:00,14.13,14.208,14.034,14.076,2050000.0
2007-12-04 14:35:00,14.161,14.251,14.03,14.187,1900000.0
2007-12-04 14:40:00,14.193,14.193,14.026,14.161,2250000.0
2007-12-04 14:45:00,14.168,14.229,14.049,14.082,1900000.0
2007-12-04 14:50:00,14.106,14.256,14.099,14.099,2050000.0
2007-12-04 14:55:00,14.178,14.242,14.074,14.242,2400000.0
2007-12-04 15:00:00,14.167,14.256,14.099,14.238,1650000.0
2007-12-04 15:05:00,14.117,14.26,14.099,14.135,2150000.0
2007-12-04 15:10:00,14.128,14.229,14.082,14.115,2150000.0
2007-12-04 15:15:00,14.125,14.217,14.043,14.046,2150000.0
2007-12-04 15:20:00,14.109,14.212,14.069,14.197,2200000.0
2007-12-04 15:25:00,14.185,14.211,14.061,14.106,2250000.0
2007-12-04 15:30:00,14.148,14.198,14.014,14.16,2150000.0
2007-12-04 15:35:00,14.14,14.227,14.045,14.227,2300000.0
2007-12-04 15:40:00,14.152,14.217,14.029,14.193,2050000.0
2007-12-04 15:45:00,14.134,14.227,14.08,14.225,1950000.0
2007-12-04 15:50:00,14.253,14.261,14.097,14.198,2350000.0
2007-12-04 15:55:00,14.132,14.276,14.131,14.203,2250000.0
2007-12-04 16:00:00,14.266,14.298,14.128,14.246,2400000.0
2007-12-04 16:05:00,14.259,14.274,14.114,14.249,2150000.0
2007-12-04 16:10:00,14.186,14.261,14.097,14.161,2100000.0
2007-12-04 16:15:00,14.169,14.288,14.107,14.257,2200000.0
2007-12-04 16:20:00,14.25,14.28,14.111,14.156,2150000.0
2007-12-04 16:25:00,14.241,14.267,14.114,14.168,2600000.0
2007-12-04 16:30:00,14.147,14.301,14.108,14.151,2400000.0
2007-12-04 16:35:00,14.152,14.243,14.038,14.243,2100000.0
2007-12-04 16:40:00,14.145,14.243,14.099,14.243,2100000.0
2007-12-04 16:45:00,14.151,14.273,14.1,14.1,2250000.0
2007-12-04 16:50:00,14.255,14.268,14.05,14.182,2250000.0
2007-12-04 16:55:00,14.211,14.234,14.069,14.137,2300000.0
2007-12-04 17:00:00,14.223,14.242,14.098,14.175,1950000.0
2007-12-04 17:05:00,14.217,14.27,14.093,14.142,2100000.0
2007-12-04 17:10:00,14.225,14.225,14.061,14.173,2500000.0
2007-12-04 17:15:00,14.058,14.276,14.039,14.164,2100000.0
2007-12-04 17:20:00,14.17,14.255,14.083,14.251,2100000.0
2007-12-04 17:25:00,14.235,14.251,14.037,14.194,2650000.0
2007-12-04 17:30:00,14.08,14.23,14.07,14.184,2200000.0
2007-12-04 17:35:00,14.157,14.242,14.082,14.125,2150000.0
2007-12-04 17:40:00,14.134,14.265,14.092,14.196,2300000.0
2007-12-04 17:45:00,14.177,14.251,14.058,14.146,2400000.0
2007-12-04 17:50:00,14.207,14.242,14.061,14.184,2200000.0
2007-12-04 17:55:00,14.173,14.282,14.111,14.262,2200000.0
2007-12-04 18:00:00,14.227,14.286,14.122,14.161,2050000.0
2007-12-04 18:05:00,14.229,14.291,14.094,14.205,2550000.0
2007-12-04 18:10:00,14.229,14.323,14.108,14.254,2200000.0
2007-12-04 18:15:00,14.261,14.287,14.12,14.193,2050000.0
2007-12-04 18:20:00,14.128,14.291,14.063,14.158,2250000.0
2007-12-04 18:25:00,14.182,14.259,14.09,14.179,1800000.0
2007-12-04 18:30:00,14.231,14.268,14.092,14.181,3350000.0
2007-12-04 18:35:00,14.173,14.262,14.102,14.207,1750000.0
2007-12-04 18:40:00,14.133,14.253,14.105,14.218,2000000.0
2007-12-04 18:45:00,14.227,14.282,14.107,14.233,2150000.0
2007-12-04 18:50:00,14.22,14.248,14.095,14.221,2250000.0
2007-12-04 18:55:00,14.177,14.244,14.096,14.185,1850000.0
2007-12-04 19:00:00,14.158,14.279,14.108,14.223,2050000.0
2007-12-04 19:05:00,14.133,14.276,14.13,14.164,1950000.0
2007-12-04 19:10:00,14.231,14.326,14.118,14.229,2400000.0
2007-12-04 19:15:00,14.206,14.289,14.131,14.287,1750000.0
2007-12-04 19:20:00,14.246,14.337,14.17,14.281,1900000.0
2007-12-04 19:25:00,14.299,14.35,14.14,14.203,1850000.0
2007-12-04 19:30:00,14.25,14.375,14.201,14.312,2200000.0
2007-12-04 19:35:00,14.341,14.379,14.229,14.264,2000000.0
2007-12-04 19:40:00,14.265,14.387,14.188,14.21,2400000.0
2007-12-04 19:45:00,14.344,14.396,14.197,14.261,2100000.0
2007-12-04 19:50:00,14.355,14.379,14.219,14.326,2200000.0
2007-12-04 19:55:00,14.168,14.364,14.168,14.202,2350000.0
2007-12-04 20:00:00,14.234,14.34,14.186,14.24,2150000.0
2007-12-04 20:05:00,14.244,14.325,14.156,14.301,2200000.0
2007-12-04 20:10:00,14.294,14.306,14.151,14.211,2150000.0
2007-12-04 20:15:00,14.167,14.308,14.157,14.208,2050000.0
2007-12-04 20:20:00,14.258,14.292,14.115,14.252,2050000.0
2007-12-04 20:25:00,14.168,14.34,14.136,14.2,2100000.0
2007-12-04 20:30:00,14.265,14.272,14.123,14.196,1950000.0
2007-12-04 20:35:00,14.212,14.267,14.112,14.227,1450000.0
2007-12-04 20:40:00,14.238,14.265,14.118,14.211,1200000.0
2007-12-04 20:45:00,14.225,14.287,14.1,14.121,1650000.0
2007-12-04 20:50:00,14.216,14.285,14.128,14.197,1300000.0
2007-12-04 20:55:00,14.175,14.289,14.123,14.126,1650000.0
2007-12-04 21:00:00,14.188,14.273,14.131,14.243,1400000.0
2007-12-04 21:05:00,14.149,14.301,14.109,14.116,1250000.0
2007-12-04 21:10:00,14.201,14.314,14.123,14.179,1350000.0
2007-12-04 21:15:00,14.266,14.301,14.139,14.139,2000000.0
2007-12-04 21:20:00,14.156,14.292,14.148,14.194,1400000.0
2007-12-04 21:25:00,14.236,14.312,14.133,14.215,1700000.0
2007-12-04 21:30:00,14.222,14.271,14.118,14.271,1100000.0
2007-12-04 21:35:00,14.258,14.296,14.129,14.15,1450000.0
2007-12-04 21:40:00,14.294,14.294,14.156,14.191,550000.0
2007-12-04 21:45:00,14.273,14.28,14.133,14.239,1300000.0
2007-12-04 21:50:00,14.182,14.279,14.13,14.213,1300000.0
2007-12-04 21:55:00,14.218,14.31,14.157,14.274,650000.0
2007-12-04 22:00:00,14.25,14.25,14.158,14.241,250000.0
2007-12-04 22:05:00,14.28,14.294,14.153,14.259,550000.0
2007-12-04 22:10:00,14.233,14.339,14.186,14.188,1300000.0
2007-12-04 22:15:00,14.218,14.31,14.168,14.283,550000.0
2007-12-04 22:20:00,14.225,14.32,14.159,14.264,1400000.0
2007-12-04 22:25:00,14.289,14.305,14.149,14.229,800000.0
2007-12-04 22:30:00,14.233,14.306,14.139,14.306,1000000.0
2007-12-04 22:35:00,14.292,14.292,14.117,14.154,1100000.0
2007-12-04 22:40:00,14.272,14.292,14.17,14.19,300000.0
2007-12-04 22:45:00,14.158,14.261,14.153,14.259,700000.0
2007-12-04 22:50:00,14.218,14.261,14.153,14.213,700000.0
2007-12-04 22:55:00,14.254,14.268,14.209,14.268,300000.0
2007-12-04 23:00:00,14.175,14.297,14.175,14.195,1100000.0
2007-12-04 23:05:00,14.292,14.292,14.19,14.19,150000.0
2007-12-04 23:10:00,14.277,14.299,14.154,14.19,1300000.0
2007-12-04 23:15:00,14.312,14.312,14.184,14.204,200000.0
2007-12-04 23:20:00,14.302,14.302,14.161,14.278,600000.0
2007-12-04 23:25:00,14.281,14.29,14.266,14.29,200000.0
2007-12-04 23:30:00,14.224,14.284,14.224,14.284,700000.0
2007-12-04 23:35:00,14.256,14.284,14.147,14.266,750000.0
2007-12-04 23:40:00,14.225,14.269,14.163,14.19,700000.0
2007-12-04 23:45:00,14.168,14.27,14.164,14.186,300000.0
2007-12-04 23:50:00,14.272,14.272,14.17,14.17,150000.0
2007-12-04 23:55:00,14.191,14.24,14.133,14.177,950000.0
2007-12-05 00:00:00,14.215,14.259,14.153,14.213,1000000.0
2007-12-05 00:10:00,14.284,14.284,14.133,14.239,1350000.0
2007-12-05 00:15:00,14.293,14.348,14.174,14.205,600000.0
2007-12-05 00:20:00,14.248,14.248,14.248,14.248,50000.0
2007-12-05 00:25:00,14.283,14.283,14.184,14.184,150000.0
2007-12-05 00:30:00,14.272,14.272,14.17,14.17,150000.0
2007-12-05 00:40:00,14.269,14.269,14.144,14.205,950000.0
2007-12-05 00:50:00,14.229,14.272,14.131,14.197,550000.0
2007-12-05 00:55:00,14.265,14.265,14.154,14.154,100000.0
2007-12-05 01:00:00,14.265,14.306,14.144,14.235,1550000.0
2007-12-05 01:05:00,14.264,14.275,14.224,14.274,250000.0
2007-12-05 01:10:00,14.184,14.332,14.173,14.279,1050000.0
2007-12-05 01:15:00,14.288,14.311,14.191,14.266,450000.0
2007-12-05 01:20:00,14.312,14.312,14.21,14.21,150000.0
2007-12-05 01:25:00,14.248,14.301,14.183,14.185,900000.0
2007-12-05 01:30:00,14.185,14.253,14.185,14.253,350000.0
2007-12-05 01:35:00,14.259,14.307,14.179,14.238,700000.0
2007-12-05 01:40:00,14.322,14.323,14.234,14.301,500000.0
2007-12-05 01:45:00,14.275,14.31,14.254,14.29,600000.0
2007-12-05 01:50:00,14.26,14.354,14.231,14.354,1450000.0
2007-12-05 01:55:00,14.278,14.367,14.264,14.264,750000.0
2007-12-05 02:00:00,14.362,14.372,14.219,14.237,1100000.0
2007-12-05 02:05:00,14.362,14.362,14.26,14.26,150000.0
2007-12-05 02:10:00,14.359,14.359,14.233,14.296,400000.0
2007-12-05 02:15:00,14.268,14.376,14.243,14.29,850000.0
2007-12-05 02:20:00,14.304,14.385,14.303,14.333,450000.0
2007-12-05 02:25:00,14.366,14.374,14.276,14.359,250000.0
2007-12-05 02:30:00,14.295,14.345,14.213,14.335,800000.0
2007-12-05 02:35:00,14.277,14.336,14.233,14.264,600000.0
2007-12-05 02:40:00,14.331,14.372,14.231,14.27,750000.0
2007-12-05 02:45:00,14.344,14.344,14.243,14.268,200000.0
2007-12-05 02:50:00,14.262,14.365,14.25,14.306,350000.0
2007-12-05 02:55:00,14.315,14.34,14.193,14.332,1200000.0
2007-12-05 03:00:00,14.294,14.359,14.243,14.244,500000.0
2007-12-05 03:05:00,14.352,14.362,14.166,14.21,1100000.0
2007-12-05 03:10:00,14.236,14.288,14.236,14.288,100000.0
2007-12-05 03:15:00,14.352,14.375,14.228,14.375,800000.0
2007-12-05 03:20:00,14.317,14.359,14.248,14.248,500000.0
2007-12-05 03:25:00,14.226,14.375,14.218,14.26,1500000.0
2007-12-05 03:30:00,14.241,14.332,14.241,14.309,350000.0
2007-12-05 03:35:00,14.324,14.362,14.213,14.26,650000.0
2007-12-05 03:40:00,14.352,14.352,14.228,14.334,600000.0
2007-12-05 03:45:00,14.332,14.332,14.16,14.28,1200000.0
2007-12-05 03:50:00,14.235,14.319,14.175,14.226,200000.0
2007-12-05 03:55:00,14.27,14.333,14.165,14.247,1300000.0
2007-12-05 04:00:00,14.293,14.293,14.195,14.195,150000.0
2007-12-05 04:05:00,14.314,14.316,14.196,14.304,450000.0
2007-12-05 04:10:00,14.233,14.312,14.17,14.298,550000.0
2007-12-05 04:15:00,14.329,14.329,14.128,14.205,950000.0
2007-12-05 04:20:00,14.254,14.306,14.19,14.226,700000.0
2007-12-05 04:25:00,14.261,14.307,14.215,14.215,400000.0
2007-12-05 04:30:00,14.212,14.314,14.212,14.314,200000.0
2007-12-05 04:35:00,14.301,14.301,14.189,14.189,300000.0
2007-12-05 04:40:00,14.249,14.289,14.183,14.289,750000.0
2007-12-05 04:45:00,14.307,14.307,14.197,14.197,150000.0
2007-12-05 04:50:00,14.331,14.35,14.212,14.3,400000.0
2007-12-05 04:55:00,14.312,14.376,14.179,14.22,600000.0
2007-12-05 05:00:00,14.289,14.323,14.236,14.309,250000.0
2007-12-05 05:05:00,14.317,14.317,14.18,14.219,500000.0
2007-12-05 05:10:00,14.291,14.321,14.196,14.274,850000.0
2007-12-05 05:20:00,14.296,14.296,14.182,14.276,900000.0
2007-12-05 05:25:00,14.29,14.29,14.185,14.185,150000.0
2007-12-05 05:30:00,14.312,14.312,14.202,14.209,500000.0
2007-12-05 05:35:00,14.232,14.279,14.154,14.279,550000.0
2007-12-05 05:40:00,14.16,14.277,14.16,14.202,800000.0
2007-12-05 05:45:00,14.201,14.278,14.165,14.165,650000.0
2007-12-05 05:50:00,14.13,14.269,14.13,14.161,700000.0
2007-12-05 05:55:00,14.272,14.272,14.17,14.17,150000.0
2007-12-05 06:00:00,14.239,14.278,14.108,14.278,1000000.0
2007-12-05 06:05:00,14.289,14.301,14.154,14.181,950000.0
2007-12-05 06:10:00,14.273,14.324,14.161,14.316,1450000.0
2007-12-05 06:15:00,14.241,14.304,14.2,14.2,250000.0
2007-12-05 06:20:00,14.202,14.322,14.179,14.298,850000.0
2007-12-05 06:25:00,14.204,14.277,14.198,14.277,150000.0
2007-12-05 06:30:00,14.208,14.334,14.164,14.189,1350000.0
2007-12-05 06:35:00,14.286,14.356,14.167,14.195,1850000.0
2007-12-05 06:40:00,14.141,14.314,14.133,14.233,1050000.0
2007-12-05 06:50:00,14.159,14.344,14.139,14.344,1900000.0
2007-12-05 06:55:00,14.323,14.343,14.226,14.301,450000.0
2007-12-05 07:00:00,14.326,14.345,14.193,14.263,500000.0
2007-12-05 07:05:00,14.236,14.369,14.223,14.251,1100000.0
2007-12-05 07:10:00,14.303,14.353,14.226,14.27,1200000.0
2007-12-05 07:15:00,14.283,14.422,14.2,14.365,1400000.0
2007-12-05 07:20:00,14.239,14.379,14.193,14.316,900000.0
2007-12-05 07:25:00,14.253,14.346,14.181,14.207,1150000.0
2007-12-05 07:30:00,14.339,14.415,14.223,14.271,1500000.0
2007-12-05 07:35:00,14.301,14.399,14.219,14.329,800000.0
2007-12-05 07:40:00,14.292,14.32,14.171,14.306,1850000.0
2007-12-05 07:45:00,14.221,14.342,14.166,14.331,1550000.0
2007-12-05 07:50:00,14.271,14.375,14.188,14.257,1750000.0
2007-12-05 07:55:00,14.284,14.323,14.188,14.323,1100000.0
2007-12-05 08:00:00,14.315,14.363,14.183,14.324,1900000.0
2007-12-05 08:05:00,14.286,14.362,14.181,14.239,2000000.0
2007-12-05 08:10:00,14.332,14.343,14.186,14.211,2050000.0
2007-12-05 08:15:00,14.275,14.376,14.17,14.204,2300000.0
2007-12-05 08:20:00,14.267,14.332,14.167,14.254,1750000.0
2007-12-05 08:25:00,14.284,14.398,14.183,14.373,2400000.0
2007-12-05 08:30:00,14.193,14.355,14.167,14.318,1800000.0
2007-12-05 08:35:00,14.275,14.359,14.217,14.253,2150000.0
2007-12-05 08:40:00,14.299,14.375,14.177,14.286,2250000.0
2007-12-05 08:45:00,14.354,14.367,14.204,14.318,2250000.0
2007-12-05 08:50:00,14.272,14.359,14.196,14.196,1150000.0
2007-12-05 08:55:00,14.273,14.332,14.155,14.258,2300000.0
2007-12-05 09:00:00,14.242,14.36,14.189,14.252,1800000.0
2007-12-05 09:05:00,14.278,14.349,14.18,14.298,1950000.0
2007-12-05 09:10:00,14.303,14.402,14.2,14.345,1900000.0
2007-12-05 09:15:00,14.317,14.41,14.166,14.292,1900000.0
2007-12-05 09:20:00,14.324,14.352,14.164,14.334,2300000.0
2007-12-05 09:25:00,14.256,14.33,14.17,14.314,1900000.0
2007-12-05 09:30:00,14.308,14.344,14.173,14.212,1950000.0
2007-12-05 09:35:00,14.26,14.348,14.188,14.224,1900000.0
2007-12-05 09:40:00,14.181,14.37,14.176,14.226,2000000.0
2007-12-05 09:45:00,14.249,14.341,14.122,14.122,1900000.0
2007-12-05 09:50:00,14.229,14.281,14.138,14.204,1750000.0
2007-12-05 09:55:00,14.25,14.351,14.143,14.307,2200000.0
2007-12-05 10:00:00,14.277,14.349,14.151,14.155,2350000.0
2007-12-05 10:05:00,14.209,14.329,14.121,14.238,2400000.0
2007-12-05 10:10:00,14.196,14.279,14.101,14.255,2100000.0
2007-12-05 10:15:00,14.266,14.271,14.111,14.271,2150000.0
2007-12-05 10:20:00,14.19,14.287,14.094,14.252,2050000.0
2007-12-05 10:25:00,14.268,14.306,14.113,14.241,2400000.0
2007-12-05 10:30:00,14.256,14.328,14.141,14.233,2150000.0
2007-12-05 10:35:00,14.17,14.316,14.149,14.167,2200000.0
2007-12-05 10:40:00,14.195,14.353,14.093,14.128,2100000.0
2007-12-05 10:45:00,14.271,14.302,14.128,14.278,2050000.0
2007-12-05 10:50:00,14.242,14.262,14.119,14.174,1750000.0
2007-12-05 10:55:00,14.27,14.276,14.12,14.12,2400000.0
2007-12-05 11:00:00,14.227,14.33,14.141,14.272,2400000.0
2007-12-05 11:05:00,14.304,14.307,14.141,14.267,2350000.0
2007-12-05 11:10:00,14.155,14.303,14.115,14.264,2000000.0
2007-12-05 11:15:00,14.184,14.316,14.153,14.316,2000000.0
2007-12-05 11:20:00,14.3,14.325,14.121,14.249,2300000.0
2007-12-05 11:25:00,14.207,14.341,14.131,14.199,2150000.0
2007-12-05 11:30:00,14.227,14.308,14.153,14.267,2300000.0
2007-12-05 11:35:00,14.267,14.311,14.151,14.192,2150000.0
2007-12-05 11:40:00,14.209,14.328,14.148,14.247,2200000.0
2007-12-05 11:45:00,14.261,14.298,14.158,14.232,2050000.0
2007-12-05 11:50:00,14.22,14.316,14.119,14.181,2150000.0
2007-12-05 11:55:00,14.227,14.312,14.153,14.213,1950000.0
2007-12-05 12:00:00,14.234,14.269,14.09,14.245,2550000.0
2007-12-05 12:05:00,14.226,14.253,14.103,14.158,1850000.0
2007-12-05 12:10:00,14.212,14.278,14.075,14.272,2150000.0
2007-12-05 12:15:00,14.193,14.314,14.134,14.167,2100000.0
2007-12-05 12:20:00,14.178,14.273,14.107,14.249,2350000.0
2007-12-05 12:25:00,14.266,14.302,14.128,14.234,2550000.0
2007-12-05 12:30:00,14.229,14.296,14.138,14.174,1950000.0
2007-12-05 12:35:00,14.291,14.347,14.139,14.177,2450000.0
2007-12-05 12:40:00,14.234,14.296,14.128,14.153,2150000.0
2007-12-05 12:45:00,14.241,14.316,14.131,14.194,2250000.0
2007-12-05 12:50:00,14.197,14.328,14.143,14.208,2200000.0
2007-12-05 12:55:00,14.153,14.298,14.134,14.168,1950000.0
2007-12-05 13:00:00,14.297,14.302,14.123,14.243,1750000.0
2007-12-05 13:05:00,14.149,14.312,14.117,14.241,2050000.0
2007-12-05 13:10:00,14.163,14.354,14.146,14.294,2300000.0
2007-12-05 13:15:00,14.194,14.302,14.13,14.168,2000000.0
2007-12-05 13:20:00,14.218,14.31,14.153,14.288,2050000.0
2007-12-05 13:25:00,14.292,14.308,14.139,14.252,2100000.0
2007-12-05 13:30:00,14.207,14.311,14.111,14.153,2350000.0
2007-12-05 13:35:00,14.249,14.307,14.163,14.259,2150000.0
2007-12-05 13:40:00,14.27,14.306,14.149,14.198,1350000.0
2007-12-05 13:45:00,14.218,14.332,14.157,14.251,2050000.0
2007-12-05 13:50:00,14.252,14.325,14.158,14.313,2250000.0
2007-12-05 13:55:00,14.266,14.304,14.15,14.301,1700000.0
2007-12-05 14:00:00,14.254,14.323,14.148,14.314,1750000.0
2007-12-05 14:05:00,14.268,14.304,14.144,14.215,2200000.0
2007-12-05 14:10:00,14.197,14.299,14.144,14.188,1500000.0
2007-12-05 14:15:00,14.156,14.31,14.148,14.272,2150000.0
2007-12-05 14:20:00,14.183,14.32,14.103,14.129,2100000.0
2007-12-05 14:25:00,14.142,14.292,14.139,14.156,2000000.0
2007-12-05 14:30:00,14.226,14.26,14.111,14.125,2050000.0
2007-12-05 14:35:00,14.224,14.271,14.118,14.144,2150000.0
2007-12-05 14:40:00,14.238,14.249,14.042,14.221,2250000.0
2007-12-05 14:45:00,14.124,14.312,14.124,14.17,2000000.0
2007-12-05 14:50:00,14.187,14.309,14.164,14.205,1850000.0
2007-12-05 14:55:00,14.244,14.327,14.141,14.295,2200000.0
2007-12-05 15:00:00,14.188,14.293,14.124,14.192,1700000.0
2007-12-05 15:05:00,14.177,14.31,14.171,14.185,2300000.0
2007-12-05 15:10:00,14.18,14.251,14.09,14.148,1950000.0
2007-12-05 15:15:00,14.141,14.268,14.071,14.071,2150000.0
2007-12-05 15:20:00,14.13,14.177,14.027,14.144,2200000.0
2007-12-05 15:25:00,14.164,14.195,14.042,14.109,2250000.0
2007-12-05 15:30:00,14.143,14.193,14.027,14.188,2350000.0
2007-12-05 15:35:00,14.161,14.204,14.027,14.199,2300000.0
2007-12-05 15:40:00,14.077,14.192,14.029,14.173,2050000.0
2007-12-05 15:45:00,14.133,14.225,14.052,14.221,1950000.0
2007-12-05 15:50:00,14.216,14.221,14.052,14.177,2350000.0
2007-12-05 15:55:00,14.08,14.225,14.06,14.117,2250000.0
2007-12-05 16:00:00,14.182,14.263,14.04,14.159,2600000.0
2007-12-05 16:05:00,14.205,14.225,14.064,14.19,2150000.0
2007-12-05 16:10:00,14.137,14.238,14.065,14.109,2100000.0
2007-12-05 16:15:00,14.112,14.217,14.053,14.165,2200000.0
2007-12-05 16:20:00,14.156,14.185,14.006,14.075,2150000.0
2007-12-05 16:25:00,14.164,14.215,14.043,14.133,2600000.0
2007-12-05 16:30:00,14.107,14.219,14.058,14.116,2400000.0
2007-12-05 16:35:00,14.183,14.241,14.067,14.228,2100000.0
2007-12-05 16:40:00,14.152,14.229,14.063,14.202,2100000.0
2007-12-05 16:45:00,14.158,14.193,14.038,14.055,2550000.0
2007-12-05 16:50:00,14.185,14.252,14.0,14.085,2250000.0
2007-12-05 16:55:00,14.149,14.158,14.012,14.034,2300000.0
2007-12-05 17:00:00,14.121,14.121,13.979,14.051,1950000.0
2007-12-05 17:05:00,14.112,14.149,13.966,14.014,2100000.0
2007-12-05 17:10:00,14.132,14.142,13.981,14.105,2500000.0
2007-12-05 17:15:00,14.02,14.16,13.992,14.066,2100000.0
2007-12-05 17:20:00,14.112,14.169,14.021,14.136,2100000.0
2007-12-05 17:25:00,14.164,14.184,14.014,14.162,2650000.0
2007-12-05 17:30:00,14.047,14.193,14.007,14.131,2150000.0
2007-12-05 17:35:00,14.115,14.216,14.051,14.096,2150000.0
2007-12-05 17:40:00,14.106,14.256,14.075,14.172,2500000.0
2007-12-05 17:45:00,14.131,14.201,14.056,14.114,2300000.0
2007-12-05 17:50:00,14.17,14.197,14.012,14.129,2200000.0
2007-12-05 17:55:00,14.096,14.158,14.003,14.131,2200000.0
2007-12-05 18:00:00,14.075,14.148,13.989,14.03,1950000.0
2007-12-05 18:05:00,14.129,14.213,14.014,14.08,2600000.0
2007-12-05 18:10:00,14.134,14.209,14.016,14.14,2200000.0
2007-12-05 18:15:00,14.189,14.196,14.048,14.055,1900000.0
2007-12-05 18:20:00,14.094,14.188,14.032,14.074,2400000.0
2007-12-05 18:25:00,14.115,14.195,14.072,14.132,1600000.0
2007-12-05 18:30:00,14.195,14.231,14.071,14.226,3250000.0
2007-12-05 18:35:00,14.123,14.238,14.078,14.199,1900000.0
2007-12-05 18:40:00,14.09,14.221,14.058,14.186,2050000.0
2007-12-05 18:45:00,14.156,14.203,14.037,14.169,2150000.0
2007-12-05 18:50:00,14.12,14.258,14.101,14.205,1850000.0
2007-12-05 18:55:00,14.104,14.248,14.072,14.155,2200000.0
2007-12-05 19:00:00,14.129,14.243,14.08,14.183,1950000.0
2007-12-05 19:05:00,14.101,14.249,14.082,14.098,1750000.0
2007-12-05 19:10:00,14.161,14.24,14.033,14.178,2400000.0
2007-12-05 19:15:00,14.14,14.208,14.029,14.186,1750000.0
2007-12-05 19:20:00,14.179,14.213,14.062,14.161,2050000.0
2007-12-05 19:25:00,14.174,14.193,14.041,14.056,1950000.0
2007-12-05 19:30:00,14.075,14.206,14.052,14.206,2250000.0
2007-12-05 19:35:00,14.237,14.283,14.094,14.155,2250000.0
2007-12-05 19:40:00,14.171,14.323,14.152,14.276,2200000.0
2007-12-05 19:45:00,14.246,14.281,14.07,14.187,2150000.0
2007-12-05 19:50:00,14.267,14.288,14.144,14.278,2200000.0
2007-12-05 19:55:00,14.226,14.287,14.094,14.144,1900000.0
2007-12-05 20:00:00,14.221,14.301,14.154,14.188,2000000.0
2007-12-05 20:05:00,14.191,14.348,14.153,14.324,2200000.0
2007-12-05 20:10:00,14.286,14.351,14.182,14.233,2300000.0
2007-12-05 20:15:00,14.266,14.299,14.136,14.217,1950000.0
2007-12-05 20:20:00,14.26,14.294,14.136,14.149,2000000.0
2007-12-05 20:25:00,14.271,14.298,14.131,14.213,1700000.0
2007-12-05 20:30:00,14.291,14.291,14.144,14.205,1950000.0
2007-12-05 20:35:00,14.218,14.329,14.106,14.274,1300000.0
2007-12-05 20:40:00,14.219,14.329,14.162,14.242,1250000.0
2007-12-05 20:45:00,14.227,14.297,14.123,14.138,1800000.0
2007-12-05 20:50:00,14.237,14.343,14.145,14.263,1450000.0
2007-12-05 20:55:00,14.142,14.287,14.142,14.156,1200000.0
2007-12-05 21:00:00,14.217,14.284,14.157,14.219,850000.0
2007-12-05 21:05:00,14.157,14.317,14.127,14.127,1050000.0
2007-12-05 21:10:00,14.212,14.274,14.117,14.142,1500000.0
2007-12-05 21:15:00,14.224,14.236,14.097,14.112,1800000.0
2007-12-05 21:20:00,14.075,14.235,14.064,14.086,2150000.0
2007-12-05 21:25:00,14.121,14.208,14.047,14.144,1900000.0
2007-12-05 21:30:00,14.177,14.225,14.055,14.206,1750000.0
2007-12-05 21:35:00,14.197,14.229,14.046,14.046,1100000.0
2007-12-05 21:40:00,14.18,14.219,14.036,14.139,1800000.0
2007-12-05 21:45:00,14.165,14.174,14.022,14.158,1850000.0
2007-12-05 21:50:00,14.107,14.226,14.045,14.135,2050000.0
2007-12-05 21:55:00,14.08,14.2,14.026,14.155,1200000.0
2007-12-05 22:00:00,14.174,14.217,14.056,14.191,1200000.0
2007-12-05 22:05:00,14.187,14.251,14.058,14.176,1600000.0
2007-12-05 22:10:00,14.171,14.223,14.092,14.182,1000000.0
2007-12-05 22:15:00,14.133,14.222,14.099,14.099,250000.0
2007-12-05 22:20:00,14.14,14.227,14.07,14.21,1300000.0
2007-12-05 22:25:00,14.074,14.212,14.072,14.158,1150000.0
2007-12-05 22:30:00,14.143,14.209,14.079,14.14,1000000.0
2007-12-05 22:35:00,14.084,14.215,14.047,14.159,950000.0
2007-12-05 22:40:00,14.123,14.184,14.048,14.158,600000.0
2007-12-05 22:45:00,14.131,14.189,14.062,14.155,900000.0
2007-12-05 22:50:00,14.183,14.202,14.083,14.194,1050000.0
2007-12-05 22:55:00,14.222,14.232,14.098,14.204,750000.0
2007-12-05 23:00:00,14.084,14.198,14.084,14.198,100000.0
2007-12-05 23:05:00,14.18,14.228,14.108,14.191,1000000.0
2007-12-05 23:10:00,14.207,14.273,14.124,14.145,800000.0
2007-12-05 23:15:00,14.237,14.237,14.135,14.212,250000.0
2007-12-05 23:20:00,14.212,14.212,14.11,14.199,200000.0
2007-12-05 23:25:00,14.175,14.224,14.112,14.205,700000.0
2007-12-05 23:30:00,14.134,14.231,14.104,14.199,1050000.0
2007-12-05 23:35:00,14.219,14.219,14.022,14.078,1100000.0
2007-12-05 23:40:00,14.104,14.202,14.081,14.202,700000.0
2007-12-05 23:45:00,14.111,14.225,14.078,14.144,600000.0
2007-12-05 23:50:00,14.144,14.214,14.114,14.145,650000.0
2007-12-05 23:55:00,14.114,14.231,14.114,14.124,950000.0
2007-12-06 00:00:00,14.091,14.198,14.063,14.19,650000.0
2007-12-06 00:05:00,14.191,14.234,14.091,14.191,350000.0
2007-12-06 00:10:00,14.224,14.224,14.081,14.081,600000.0
2007-12-06 00:15:00,14.199,14.203,14.097,14.136,250000.0
2007-12-06 00:20:00,14.222,14.226,14.12,14.226,350000.0
2007-12-06 00:25:00,14.204,14.243,14.101,14.204,400000.0
2007-12-06 00:30:00,14.222,14.222,14.12,14.12,150000.0
2007-12-06 00:40:00,14.219,14.219,14.099,14.101,550000.0
2007-12-06 00:50:00,14.179,14.222,14.081,14.147,550000.0
2007-12-06 01:00:00,14.217,14.245,14.106,14.218,1600000.0
2007-12-06 01:05:00,14.169,14.245,14.102,14.177,850000.0
2007-12-06 01:10:00,14.187,14.209,14.088,14.117,1250000.0
2007-12-06 01:15:00,14.115,14.228,14.073,14.179,1600000.0
2007-12-06 01:20:00,14.153,14.25,14.126,14.158,950000.0
2007-12-06 01:25:00,14.21,14.21,14.104,14.104,150000.0
2007-12-06 01:30:00,14.24,14.258,14.136,14.226,800000.0
2007-12-06 01:35:00,14.168,14.213,14.162,14.163,300000.0
2007-12-06 01:40:00,14.232,14.244,14.144,14.211,600000.0
2007-12-06 01:45:00,14.164,14.18,14.134,14.148,500000.0
2007-12-06 01:50:00,14.135,14.194,14.086,14.183,600000.0
2007-12-06 01:55:00,14.225,14.229,14.063,14.194,1150000.0
2007-12-06 02:00:00,14.11,14.222,14.11,14.12,250000.0
2007-12-06 02:05:00,14.232,14.239,14.119,14.119,800000.0
2007-12-06 02:10:00,14.228,14.233,14.11,14.11,850000.0
2007-12-06 02:15:00,14.234,14.262,14.12,14.125,550000.0
2007-12-06 02:20:00,14.12,14.222,14.081,14.212,800000.0
2007-12-06 02:25:00,14.211,14.219,14.126,14.167,400000.0
2007-12-06 02:30:00,14.154,14.229,14.119,14.214,750000.0
2007-12-06 02:35:00,14.149,14.186,14.083,14.164,350000.0
2007-12-06 02:40:00,14.144,14.26,14.128,14.148,550000.0
2007-12-06 02:45:00,14.249,14.28,14.156,14.169,500000.0
2007-12-06 02:50:00,14.226,14.239,14.118,14.118,300000.0
2007-12-06 02:55:00,14.193,14.247,14.08,14.18,1550000.0
2007-12-06 03:00:00,14.177,14.236,14.096,14.11,600000.0
2007-12-06 03:05:00,14.222,14.262,14.12,14.174,750000.0
2007-12-06 03:10:00,14.115,14.267,14.104,14.152,950000.0
2007-12-06 03:15:00,14.22,14.22,14.063,14.204,550000.0
2007-12-06 03:20:00,14.199,14.246,14.067,14.088,850000.0
2007-12-06 03:25:00,14.157,14.229,14.091,14.228,850000.0
2007-12-06 03:30:00,14.112,14.227,14.1,14.1,300000.0
2007-12-06 03:35:00,14.206,14.206,14.09,14.09,150000.0
2007-12-06 03:40:00,14.202,14.213,14.1,14.114,300000.0
2007-12-06 03:45:00,14.177,14.185,14.063,14.182,650000.0
2007-12-06 03:50:00,14.119,14.219,14.087,14.219,650000.0
2007-12-06 03:55:00,14.175,14.175,14.07,14.07,100000.0
2007-12-06 04:00:00,14.055,14.227,14.055,14.194,1150000.0
2007-12-06 04:05:00,14.222,14.222,14.099,14.152,850000.0
2007-12-06 04:10:00,14.133,14.224,14.07,14.178,750000.0
2007-12-06 04:15:00,14.176,14.205,14.099,14.204,650000.0
2007-12-06 04:20:00,14.179,14.198,14.058,14.084,1750000.0
2007-12-06 04:25:00,14.077,14.179,14.043,14.078,700000.0
2007-12-06 04:30:00,14.104,14.209,14.09,14.202,650000.0
2007-12-06 04:35:00,14.144,14.153,14.038,14.038,200000.0
2007-12-06 04:40:00,14.076,14.197,14.076,14.18,850000.0
2007-12-06 04:50:00,14.2,14.218,14.081,14.088,750000.0
2007-12-06 04:55:00,14.077,14.226,14.077,14.116,300000.0
2007-12-06 05:00:00,14.138,14.184,14.047,14.083,1000000.0
2007-12-06 05:05:00,14.179,14.202,14.075,14.111,400000.0
2007-12-06 05:10:00,14.142,14.198,14.061,14.094,950000.0
2007-12-06 05:15:00,14.115,14.115,14.103,14.111,200000.0
2007-12-06 05:20:00,14.135,14.135,14.004,14.126,700000.0
2007-12-06 05:25:00,14.134,14.168,14.064,14.064,200000.0
2007-12-06 05:30:00,14.172,14.172,14.07,14.07,150000.0
2007-12-06 05:35:00,14.125,14.159,14.053,14.079,700000.0
2007-12-06 05:40:00,14.04,14.125,14.04,14.076,650000.0
2007-12-06 05:45:00,14.104,14.165,14.068,14.068,400000.0
2007-12-06 05:50:00,14.05,14.189,14.05,14.189,350000.0
2007-12-06 05:55:00,14.182,14.193,14.068,14.159,500000.0
2007-12-06 06:00:00,14.139,14.203,14.048,14.164,850000.0
2007-12-06 06:05:00,14.14,14.173,14.14,14.173,200000.0
2007-12-06 06:10:00,14.143,14.184,14.058,14.071,1250000.0
2007-12-06 06:15:00,14.106,14.106,14.106,14.106,50000.0
2007-12-06 06:20:00,14.082,14.206,14.076,14.158,850000.0
2007-12-06 06:25:00,14.107,14.192,14.053,14.069,250000.0
2007-12-06 06:30:00,14.068,14.191,14.058,14.06,1050000.0
2007-12-06 06:35:00,14.158,14.187,14.062,14.078,550000.0
2007-12-06 06:40:00,14.04,14.202,14.04,14.108,1350000.0
2007-12-06 06:45:00,14.134,14.157,14.061,14.102,400000.0
2007-12-06 06:50:00,14.029,14.224,14.022,14.109,1150000.0
2007-12-06 06:55:00,14.12,14.182,14.072,14.115,550000.0
2007-12-06 07:00:00,14.172,14.219,14.056,14.08,1300000.0
2007-12-06 07:05:00,14.18,14.195,14.035,14.105,1600000.0
2007-12-06 07:10:00,14.144,14.179,14.019,14.064,1500000.0
2007-12-06 07:15:00,14.122,14.18,14.01,14.153,1550000.0
2007-12-06 07:20:00,14.047,14.191,14.018,14.058,1550000.0
2007-12-06 07:25:00,14.062,14.155,14.019,14.023,1800000.0
2007-12-06 07:30:00,14.169,14.188,14.0,14.031,1900000.0
2007-12-06 07:35:00,14.097,14.158,13.961,14.158,1900000.0
2007-12-06 07:40:00,14.141,14.169,14.015,14.136,1650000.0
2007-12-06 07:45:00,14.051,14.141,13.996,14.141,1250000.0
2007-12-06 07:50:00,14.097,14.191,14.018,14.084,2050000.0
2007-12-06 07:55:00,14.152,14.182,14.032,14.129,2150000.0
2007-12-06 08:00:00,14.141,14.203,14.023,14.164,1900000.0
2007-12-06 08:05:00,14.163,14.222,14.044,14.071,2000000.0
2007-12-06 08:10:00,14.188,14.207,14.033,14.05,2050000.0
2007-12-06 08:15:00,14.125,14.173,13.999,14.048,1750000.0
2007-12-06 08:20:00,14.122,14.226,14.006,14.162,1600000.0
2007-12-06 08:25:00,14.039,14.204,14.039,14.202,800000.0
2007-12-06 08:30:00,14.052,14.212,14.019,14.164,1800000.0
2007-12-06 08:35:00,14.094,14.198,14.019,14.059,2150000.0
2007-12-06 08:40:00,14.104,14.183,14.01,14.117,2250000.0
2007-12-06 08:45:00,14.183,14.211,14.027,14.169,2250000.0
2007-12-06 08:50:00,14.104,14.187,14.028,14.138,1500000.0
2007-12-06 08:55:00,14.097,14.211,14.009,14.138,2300000.0
2007-12-06 09:00:00,14.093,14.197,14.038,14.108,1750000.0
2007-12-06 09:05:00,14.146,14.187,14.05,14.138,1950000.0
2007-12-06 09:10:00,14.111,14.191,14.0,14.182,1900000.0
2007-12-06 09:15:00,14.14,14.2,14.015,14.068,1900000.0
2007-12-06 09:20:00,14.143,14.17,14.008,14.14,2300000.0
2007-12-06 09:25:00,14.099,14.186,14.01,14.154,1900000.0
2007-12-06 09:30:00,14.147,14.219,14.014,14.025,1950000.0
2007-12-06 09:35:00,14.14,14.181,14.013,14.033,1900000.0
2007-12-06 09:40:00,14.043,14.152,13.997,14.059,2000000.0
2007-12-06 09:45:00,14.095,14.157,14.006,14.113,1900000.0
2007-12-06 09:50:00,14.056,14.128,13.969,14.002,1750000.0
2007-12-06 09:55:00,14.037,14.159,13.962,14.107,2200000.0
2007-12-06 10:00:00,14.111,14.118,13.943,13.943,2350000.0
2007-12-06 10:05:00,13.998,14.119,13.93,14.081,2400000.0
2007-12-06 10:10:00,14.026,14.108,13.912,14.071,2100000.0
2007-12-06 10:15:00,14.091,14.12,13.946,14.112,2150000.0
2007-12-06 10:20:00,14.02,14.102,13.943,14.074,1550000.0
2007-12-06 10:25:00,14.119,14.157,13.946,14.073,2400000.0
2007-12-06 10:30:00,14.085,14.125,13.95,14.068,2150000.0
2007-12-06 10:35:00,14.015,14.148,13.954,13.954,2200000.0
2007-12-06 10:40:00,14.044,14.156,13.939,13.998,2100000.0
2007-12-06 10:45:00,14.12,14.12,13.97,14.114,2050000.0
2007-12-06 10:50:00,14.082,14.123,13.965,13.995,2200000.0
2007-12-06 10:55:00,14.117,14.117,13.927,13.966,2400000.0
2007-12-06 11:00:00,14.02,14.154,13.961,14.086,2400000.0
2007-12-06 11:05:00,14.138,14.15,13.981,14.085,2350000.0
2007-12-06 11:10:00,13.999,14.151,13.969,14.096,2000000.0
2007-12-06 11:15:00,14.009,14.133,13.977,14.123,2000000.0
2007-12-06 11:20:00,14.12,14.142,13.972,14.09,2300000.0
2007-12-06 11:25:00,13.993,14.135,13.949,14.029,2150000.0
2007-12-06 11:30:00,14.069,14.149,13.985,14.079,2300000.0
2007-12-06 11:35:00,14.099,14.123,13.968,13.996,2150000.0
2007-12-06 11:40:00,14.051,14.128,13.983,14.089,2200000.0
2007-12-06 11:45:00,14.083,14.164,13.981,14.037,1650000.0
2007-12-06 11:50:00,14.065,14.149,13.969,14.016,2150000.0
2007-12-06 11:55:00,14.054,14.176,13.979,14.055,1950000.0
2007-12-06 12:00:00,14.092,14.143,13.98,14.107,2550000.0
2007-12-06 12:05:00,14.085,14.121,13.971,14.028,1850000.0
2007-12-06 12:10:00,14.075,14.15,13.958,14.122,2150000.0
2007-12-06 12:15:00,14.065,14.139,13.99,14.031,2100000.0
2007-12-06 12:20:00,14.047,14.165,13.976,14.111,2350000.0
2007-12-06 12:25:00,14.137,14.146,13.98,14.113,2550000.0
2007-12-06 12:30:00,14.093,14.114,13.98,13.991,1950000.0
2007-12-06 12:35:00,14.117,14.189,13.97,14.007,2450000.0
2007-12-06 12:40:00,14.085,14.133,13.938,13.996,2150000.0
2007-12-06 12:45:00,14.084,14.16,13.946,14.053,2050000.0
2007-12-06 12:50:00,14.023,14.152,13.99,14.049,2200000.0
2007-12-06 12:55:00,13.983,14.105,13.964,13.988,1950000.0
2007-12-06 13:00:00,14.095,14.097,13.916,14.052,1750000.0
2007-12-06 13:05:00,13.943,14.087,13.906,14.076,2050000.0
2007-12-06 13:10:00,14.034,14.074,13.922,14.042,2050000.0
2007-12-06 13:15:00,13.977,14.079,13.911,13.974,2000000.0
2007-12-06 13:20:00,13.99,14.084,13.914,14.082,2050000.0
2007-12-06 13:25:00,14.072,14.104,13.917,14.055,2100000.0
2007-12-06 13:30:00,13.987,14.108,13.926,13.981,2350000.0
2007-12-06 13:35:00,14.031,14.076,13.919,14.028,2150000.0
2007-12-06 13:40:00,14.028,14.068,13.887,14.024,2200000.0
2007-12-06 13:45:00,13.945,14.051,13.901,14.001,2050000.0
2007-12-06 13:50:00,13.982,14.07,13.858,14.02,2250000.0
2007-12-06 13:55:00,13.995,14.053,13.909,14.049,2100000.0
2007-12-06 14:00:00,14.011,14.034,13.911,14.021,1750000.0
2007-12-06 14:05:00,14.019,14.055,13.868,13.945,2300000.0
2007-12-06 14:10:00,13.899,14.031,13.891,13.932,1900000.0
2007-12-06 14:15:00,13.902,14.059,13.902,14.043,2200000.0
2007-12-06 14:20:00,13.942,14.069,13.888,13.897,2100000.0
2007-12-06 14:25:00,13.888,14.036,13.888,13.923,2000000.0
2007-12-06 14:30:00,13.988,14.06,13.875,13.889,2050000.0
2007-12-06 14:35:00,13.981,14.004,13.836,13.944,2300000.0
2007-12-06 14:40:00,13.963,13.989,13.819,13.941,2250000.0
2007-12-06 14:45:00,13.978,14.024,13.827,13.872,1900000.0
2007-12-06 14:50:00,13.9,14.001,13.843,13.898,2000000.0
2007-12-06 14:55:00,13.951,14.005,13.802,13.963,2150000.0
2007-12-06 15:00:00,13.909,14.012,13.834,13.904,1750000.0
2007-12-06 15:05:00,13.859,14.039,13.859,13.927,2200000.0
2007-12-06 15:10:00,13.919,14.041,13.854,13.928,2050000.0
2007-12-06 15:15:00,13.88,14.058,13.831,13.889,2150000.0
2007-12-06 15:20:00,13.926,14.034,13.904,14.026,2200000.0
2007-12-06 15:25:00,14.043,14.052,13.908,13.969,2250000.0
2007-12-06 15:30:00,14.01,14.056,13.883,14.001,2250000.0
2007-12-06 15:35:00,13.983,14.041,13.854,14.025,2300000.0
2007-12-06 15:40:00,13.956,14.041,13.858,14.022,2050000.0
2007-12-06 15:45:00,13.945,14.066,13.901,14.066,1950000.0
2007-12-06 15:50:00,14.082,14.091,13.882,13.974,2350000.0
2007-12-06 15:55:00,13.919,14.058,13.883,13.946,2250000.0
2007-12-06 16:00:00,14.016,14.061,13.873,14.004,2350000.0
2007-12-06 16:05:00,14.035,14.058,13.905,14.049,2150000.0
2007-12-06 16:10:00,13.999,14.1,13.93,13.967,2100000.0
2007-12-06 16:15:00,13.945,14.101,13.874,14.081,2200000.0
2007-12-06 16:20:00,14.066,14.095,13.911,14.015,2150000.0
2007-12-06 16:25:00,14.085,14.191,13.972,14.106,2600000.0
2007-12-06 16:30:00,14.096,14.22,14.058,14.098,2400000.0
2007-12-06 16:35:00,14.12,14.196,14.023,14.185,2100000.0
2007-12-06 16:40:00,14.104,14.305,14.08,14.305,2100000.0
2007-12-06 16:45:00,14.238,14.304,14.134,14.168,2500000.0
2007-12-06 16:50:00,14.284,14.315,14.07,14.222,2250000.0
2007-12-06 16:55:00,14.25,14.308,14.09,14.176,2300000.0
2007-12-06 17:00:00,14.247,14.267,14.108,14.202,1950000.0
2007-12-06 17:05:00,14.291,14.391,14.142,14.246,2100000.0
2007-12-06 17:10:00,14.371,14.473,14.223,14.451,2500000.0
2007-12-06 17:15:00,14.335,14.451,14.275,14.343,2100000.0
2007-12-06 17:20:00,14.355,14.452,14.266,14.426,2100000.0
2007-12-06 17:25:00,14.417,14.417,14.242,14.404,2650000.0
2007-12-06 17:30:00,14.263,14.435,14.254,14.371,2200000.0
2007-12-06 17:35:00,14.337,14.396,14.222,14.3,2150000.0
2007-12-06 17:40:00,14.315,14.424,14.27,14.377,2050000.0
2007-12-06 17:45:00,14.322,14.406,14.25,14.323,2350000.0
2007-12-06 17:50:00,14.386,14.432,14.273,14.358,2200000.0
2007-12-06 17:55:00,14.323,14.442,14.299,14.442,2200000.0
2007-12-06 18:00:00,14.409,14.507,14.33,14.375,2200000.0
2007-12-06 18:05:00,14.448,14.491,14.33,14.395,2650000.0
2007-12-06 18:10:00,14.447,14.49,14.299,14.411,2200000.0
2007-12-06 18:15:00,14.432,14.44,14.286,14.378,2050000.0
2007-12-06 18:20:00,14.332,14.517,14.293,14.375,2250000.0
2007-12-06 18:25:00,14.384,14.459,14.303,14.344,1900000.0
2007-12-06 18:30:00,14.416,14.457,14.286,14.314,3200000.0
2007-12-06 18:35:00,14.332,14.448,14.27,14.398,2150000.0
2007-12-06 18:40:00,14.311,14.427,14.286,14.394,2100000.0
2007-12-06 18:45:00,14.421,14.478,14.302,14.453,2200000.0
2007-12-06 18:50:00,14.317,14.448,14.287,14.447,2000000.0
2007-12-06 18:55:00,14.348,14.445,14.283,14.403,1950000.0
2007-12-06 19:00:00,14.385,14.474,14.302,14.408,2150000.0
2007-12-06 19:05:00,14.354,14.486,14.327,14.363,2050000.0
2007-12-06 19:10:00,14.43,14.478,14.309,14.411,2450000.0
2007-12-06 19:15:00,14.386,14.509,14.321,14.479,1750000.0
2007-12-06 19:20:00,14.43,14.448,14.287,14.432,2200000.0
2007-12-06 19:25:00,14.453,14.481,14.285,14.366,2150000.0
2007-12-06 19:30:00,14.331,14.475,14.329,14.434,2200000.0
2007-12-06 19:35:00,14.485,14.513,14.339,14.395,2100000.0
2007-12-06 19:40:00,14.364,14.487,14.323,14.367,2050000.0
2007-12-06 19:45:00,14.464,14.478,14.304,14.397,1950000.0
2007-12-06 19:50:00,14.455,14.49,14.294,14.393,2350000.0
2007-12-06 19:55:00,14.411,14.483,14.297,14.335,2100000.0
2007-12-06 20:00:00,14.4,14.464,14.322,14.364,2150000.0
2007-12-06 20:05:00,14.367,14.483,14.315,14.458,2100000.0
2007-12-06 20:10:00,14.401,14.482,14.318,14.455,1500000.0
2007-12-06 20:15:00,14.395,14.447,14.302,14.356,2300000.0
2007-12-06 20:20:00,14.421,14.436,14.29,14.3,2050000.0
2007-12-06 20:25:00,14.289,14.443,14.267,14.374,2050000.0
2007-12-06 20:30:00,14.414,14.425,14.279,14.353,1850000.0
2007-12-06 20:35:00,14.393,14.449,14.312,14.422,950000.0
2007-12-06 20:40:00,14.4,14.469,14.326,14.43,1100000.0
2007-12-06 20:45:00,14.433,14.482,14.307,14.323,1500000.0
2007-12-06 20:50:00,14.388,14.449,14.314,14.44,1100000.0
2007-12-06 20:55:00,14.37,14.447,14.294,14.314,950000.0
2007-12-06 21:00:00,14.389,14.452,14.313,14.416,1000000.0
2007-12-06 21:05:00,14.43,14.477,14.286,14.355,800000.0
2007-12-06 21:10:00,14.462,14.462,14.36,14.379,250000.0
2007-12-06 21:15:00,14.424,14.424,14.294,14.301,1700000.0
2007-12-06 21:20:00,14.289,14.427,14.289,14.408,1450000.0
2007-12-06 21:25:00,14.403,14.465,14.303,14.373,1800000.0
2007-12-06 21:30:00,14.397,14.458,14.296,14.43,1600000.0
2007-12-06 21:35:00,14.412,14.5,14.31,14.31,1350000.0
2007-12-06 21:40:00,14.44,14.444,14.307,14.346,1050000.0
2007-12-06 21:45:00,14.451,14.464,14.321,14.416,1450000.0
2007-12-06 21:50:00,14.355,14.488,14.29,14.391,2250000.0
2007-12-06 21:55:00,14.327,14.439,14.299,14.395,950000.0
2007-12-06 22:00:00,14.364,14.457,14.325,14.357,750000.0
2007-12-06 22:05:00,14.367,14.499,14.3,14.424,1650000.0
2007-12-06 22:10:00,14.42,14.456,14.41,14.423,450000.0
2007-12-06 22:15:00,14.363,14.441,14.324,14.324,400000.0
2007-12-06 22:20:00,14.358,14.452,14.296,14.367,1050000.0
2007-12-06 22:25:00,14.447,14.447,14.345,14.389,300000.0
2007-12-06 22:30:00,14.393,14.431,14.336,14.429,350000.0
2007-12-06 22:35:00,14.442,14.445,14.296,14.41,1050000.0
2007-12-06 22:40:00,14.351,14.42,14.315,14.389,600000.0
2007-12-06 22:45:00,14.394,14.436,14.313,14.419,1150000.0
2007-12-06 22:50:00,14.311,14.438,14.285,14.391,700000.0
2007-12-06 22:55:00,14.426,14.442,14.294,14.34,450000.0
2007-12-06 23:00:00,14.409,14.436,14.324,14.416,700000.0
2007-12-06 23:05:00,14.375,14.442,14.297,14.391,800000.0
2007-12-06 23:10:00,14.437,14.442,14.283,14.352,1000000.0
2007-12-06 23:15:00,14.321,14.405,14.293,14.392,550000.0
2007-12-06 23:20:00,14.339,14.339,14.339,14.339,50000.0
2007-12-06 23:25:00,14.391,14.415,14.376,14.415,300000.0
2007-12-06 23:30:00,14.344,14.414,14.293,14.399,900000.0
2007-12-06 23:35:00,14.394,14.422,14.294,14.386,700000.0
2007-12-06 23:40:00,14.304,14.338,14.304,14.338,100000.0
2007-12-06 23:45:00,14.423,14.423,14.336,14.336,150000.0
2007-12-06 23:50:00,14.422,14.422,14.32,14.32,150000.0
2007-12-06 23:55:00,14.355,14.389,14.283,14.312,650000.0
2007-12-07 00:00:00,14.344,14.384,14.319,14.35,600000.0
2007-12-07 00:05:00,14.428,14.428,14.241,14.371,1350000.0
2007-12-07 00:10:00,14.414,14.414,14.218,14.379,1050000.0
2007-12-07 00:15:00,14.331,14.394,14.307,14.394,150000.0
2007-12-07 00:20:00,14.402,14.402,14.3,14.3,150000.0
2007-12-07 00:25:00,14.387,14.396,14.29,14.386,650000.0
2007-12-07 00:30:00,14.366,14.366,14.366,14.366,100000.0
2007-12-07 00:35:00,14.422,14.422,14.32,14.32,150000.0
2007-12-07 00:40:00,14.399,14.399,14.279,14.394,550000.0
2007-12-07 00:50:00,14.359,14.402,14.261,14.327,550000.0
2007-12-07 00:55:00,14.407,14.407,14.278,14.278,400000.0
2007-12-07 01:00:00,14.38,14.403,14.267,14.337,1200000.0
2007-12-07 01:05:00,14.418,14.431,14.27,14.379,750000.0
2007-12-07 01:10:00,14.442,14.442,14.34,14.34,150000.0
2007-12-07 01:15:00,14.428,14.43,14.317,14.411,650000.0
2007-12-07 01:20:00,14.404,14.448,14.307,14.361,1400000.0
2007-12-07 01:25:00,14.364,14.462,14.291,14.337,1150000.0
2007-12-07 01:30:00,14.363,14.399,14.345,14.373,600000.0
2007-12-07 01:35:00,14.41,14.461,14.286,14.39,500000.0
2007-12-07 01:40:00,14.442,14.443,14.304,14.41,650000.0
2007-12-07 01:45:00,14.449,14.449,14.347,14.379,350000.0
2007-12-07 01:50:00,14.37,14.453,14.31,14.435,1350000.0
2007-12-07 01:55:00,14.404,14.449,14.334,14.44,1200000.0
2007-12-07 02:00:00,14.472,14.472,14.37,14.37,150000.0
2007-12-07 02:05:00,14.413,14.45,14.329,14.329,700000.0
2007-12-07 02:10:00,14.461,14.476,14.394,14.449,500000.0
2007-12-07 02:15:00,14.382,14.491,14.33,14.33,900000.0
2007-12-07 02:20:00,14.351,14.442,14.33,14.34,500000.0
2007-12-07 02:25:00,14.444,14.475,14.315,14.399,1550000.0
2007-12-07 02:30:00,14.425,14.432,14.313,14.368,850000.0
2007-12-07 02:35:00,14.32,14.455,14.32,14.38,950000.0
2007-12-07 02:40:00,14.371,14.474,14.302,14.372,1500000.0
2007-12-07 02:45:00,14.438,14.48,14.315,14.43,850000.0
2007-12-07 02:50:00,14.403,14.464,14.388,14.388,250000.0
2007-12-07 02:55:00,14.49,14.496,14.356,14.396,300000.0
2007-12-07 03:00:00,14.472,14.472,14.37,14.37,150000.0
2007-12-07 03:05:00,14.325,14.47,14.305,14.389,950000.0
2007-12-07 03:10:00,14.384,14.493,14.384,14.388,650000.0
2007-12-07 03:15:00,14.336,14.476,14.336,14.476,100000.0
2007-12-07 03:20:00,14.439,14.486,14.384,14.403,1000000.0
2007-12-07 03:25:00,14.405,14.453,14.333,14.356,900000.0
2007-12-07 03:30:00,14.453,14.475,14.376,14.376,200000.0
2007-12-07 03:35:00,14.453,14.453,14.346,14.346,150000.0
2007-12-07 03:40:00,14.371,14.457,14.301,14.421,1050000.0
2007-12-07 03:45:00,14.379,14.434,14.313,14.432,1150000.0
2007-12-07 03:50:00,14.375,14.446,14.349,14.446,150000.0
2007-12-07 03:55:00,14.31,14.465,14.309,14.367,900000.0
2007-12-07 04:00:00,14.424,14.424,14.28,14.374,900000.0
2007-12-07 04:05:00,14.439,14.444,14.33,14.439,700000.0
2007-12-07 04:10:00,14.363,14.442,14.3,14.439,850000.0
2007-12-07 04:15:00,14.354,14.461,14.329,14.461,1000000.0
2007-12-07 04:20:00,14.426,14.439,14.284,14.335,750000.0
2007-12-07 04:25:00,14.367,14.424,14.312,14.321,1200000.0
2007-12-07 04:30:00,14.332,14.44,14.332,14.341,750000.0
2007-12-07 04:35:00,14.375,14.409,14.298,14.355,800000.0
2007-12-07 04:40:00,14.379,14.447,14.345,14.345,250000.0
2007-12-07 04:45:00,14.354,14.452,14.35,14.35,350000.0
2007-12-07 04:50:00,14.457,14.486,14.346,14.35,550000.0
2007-12-07 04:55:00,14.447,14.447,14.284,14.397,550000.0
2007-12-07 05:00:00,14.413,14.444,14.279,14.428,1400000.0
2007-12-07 05:05:00,14.387,14.461,14.329,14.445,500000.0
2007-12-07 05:10:00,14.421,14.466,14.317,14.418,1200000.0
2007-12-07 05:15:00,14.429,14.441,14.331,14.427,550000.0
2007-12-07 05:20:00,14.438,14.473,14.371,14.374,400000.0
2007-12-07 05:25:00,14.482,14.482,14.366,14.366,300000.0
2007-12-07 05:30:00,14.32,14.473,14.32,14.375,550000.0
2007-12-07 05:35:00,14.382,14.484,14.362,14.382,400000.0
2007-12-07 05:40:00,14.32,14.451,14.32,14.346,400000.0
2007-12-07 05:45:00,14.343,14.374,14.342,14.342,300000.0
2007-12-07 05:50:00,14.32,14.459,14.32,14.459,350000.0
2007-12-07 05:55:00,14.38,14.463,14.338,14.429,350000.0
2007-12-07 06:00:00,14.423,14.461,14.305,14.455,600000.0
2007-12-07 06:05:00,14.439,14.456,14.332,14.449,1600000.0
2007-12-07 06:10:00,14.408,14.449,14.318,14.331,1200000.0
2007-12-07 06:15:00,14.333,14.418,14.302,14.399,300000.0
2007-12-07 06:20:00,14.352,14.454,14.351,14.433,850000.0
2007-12-07 06:25:00,14.47,14.47,14.324,14.371,450000.0
2007-12-07 06:30:00,14.328,14.493,14.305,14.41,1550000.0
2007-12-07 06:35:00,14.417,14.47,14.307,14.314,1850000.0
2007-12-07 06:40:00,14.323,14.517,14.303,14.375,1300000.0
2007-12-07 06:45:00,14.367,14.442,14.295,14.398,900000.0
2007-12-07 06:50:00,14.297,14.439,14.28,14.439,1400000.0
2007-12-07 06:55:00,14.423,14.436,14.31,14.406,800000.0
2007-12-07 07:00:00,14.414,14.44,14.295,14.419,1000000.0
2007-12-07 07:05:00,14.425,14.429,14.275,14.361,1300000.0
2007-12-07 07:10:00,14.383,14.412,14.268,14.37,1250000.0
2007-12-07 07:15:00,14.373,14.479,14.26,14.438,1400000.0
2007-12-07 07:20:00,14.263,14.404,14.243,14.321,1550000.0
2007-12-07 07:25:00,14.302,14.428,14.252,14.277,1800000.0
2007-12-07 07:30:00,14.405,14.408,14.251,14.352,1750000.0
2007-12-07 07:35:00,14.267,14.406,14.205,14.406,1500000.0
2007-12-07 07:40:00,14.363,14.403,14.24,14.399,1850000.0
2007-12-07 07:45:00,14.331,14.419,14.273,14.407,2000000.0
2007-12-07 07:50:00,14.337,14.429,14.255,14.344,2050000.0
2007-12-07 07:55:00,14.374,14.415,14.268,14.373,1800000.0
2007-12-07 08:00:00,14.396,14.434,14.273,14.412,1900000.0
2007-12-07 08:05:00,14.376,14.432,14.271,14.296,2000000.0
2007-12-07 08:10:00,14.412,14.439,14.267,14.292,2050000.0
2007-12-07 08:15:00,14.355,14.428,14.26,14.273,2300000.0
2007-12-07 08:20:00,14.345,14.41,14.211,14.33,1750000.0
2007-12-07 08:25:00,14.367,14.391,14.24,14.382,1850000.0
2007-12-07 08:30:00,14.246,14.404,14.242,14.378,1800000.0
2007-12-07 08:35:00,14.355,14.427,14.258,14.309,1800000.0
2007-12-07 08:40:00,14.321,14.404,14.247,14.316,1750000.0
2007-12-07 08:45:00,14.439,14.44,14.256,14.409,2250000.0
2007-12-07 08:50:00,14.342,14.437,14.262,14.375,1550000.0
2007-12-07 08:55:00,14.333,14.464,14.233,14.365,2300000.0
2007-12-07 09:00:00,14.323,14.446,14.262,14.319,1800000.0
2007-12-07 09:05:00,14.392,14.419,14.268,14.356,1950000.0
2007-12-07 09:10:00,14.325,14.391,14.25,14.385,1900000.0
2007-12-07 09:15:00,14.368,14.376,14.232,14.298,1900000.0
2007-12-07 09:20:00,14.391,14.434,14.238,14.391,2300000.0
2007-12-07 09:25:00,14.336,14.415,14.269,14.414,1900000.0
2007-12-07 09:30:00,14.389,14.428,14.274,14.302,1600000.0
2007-12-07 09:35:00,14.344,14.425,14.261,14.261,1550000.0
2007-12-07 09:40:00,14.292,14.421,14.248,14.29,1650000.0
2007-12-07 09:45:00,14.33,14.395,14.237,14.35,2150000.0
2007-12-07 09:50:00,14.276,14.382,14.218,14.282,1750000.0
2007-12-07 09:55:00,14.315,14.354,14.206,14.347,2200000.0
2007-12-07 10:00:00,14.333,14.356,14.189,14.19,2350000.0
2007-12-07 10:05:00,14.24,14.388,14.199,14.355,1900000.0
2007-12-07 10:10:00,14.264,14.38,14.187,14.359,2100000.0
2007-12-07 10:15:00,14.354,14.375,14.201,14.343,2150000.0
2007-12-07 10:20:00,14.268,14.353,14.168,14.312,2050000.0
2007-12-07 10:25:00,14.348,14.36,14.178,14.291,2400000.0
2007-12-07 10:30:00,14.296,14.328,14.179,14.293,2150000.0
2007-12-07 10:35:00,14.241,14.374,14.21,14.21,2200000.0
2007-12-07 10:40:00,14.266,14.366,14.193,14.216,2100000.0
2007-12-07 10:45:00,14.347,14.404,14.229,14.353,2050000.0
2007-12-07 10:50:00,14.303,14.367,14.202,14.267,2200000.0
2007-12-07 10:55:00,14.379,14.379,14.188,14.19,2400000.0
2007-12-07 11:00:00,14.311,14.404,14.209,14.334,2400000.0
2007-12-07 11:05:00,14.381,14.408,14.234,14.364,2350000.0
2007-12-07 11:10:00,14.27,14.449,14.27,14.401,2000000.0
2007-12-07 11:15:00,14.298,14.428,14.274,14.428,2000000.0
2007-12-07 11:20:00,14.384,14.388,14.24,14.354,2300000.0
2007-12-07 11:25:00,14.25,14.405,14.205,14.305,2150000.0
2007-12-07 11:30:00,14.326,14.403,14.242,14.339,2300000.0
2007-12-07 11:35:00,14.348,14.395,14.228,14.38,1800000.0
2007-12-07 11:40:00,14.321,14.411,14.216,14.374,2200000.0
2007-12-07 11:45:00,14.357,14.423,14.269,14.348,2050000.0
2007-12-07 11:50:00,14.346,14.456,14.231,14.291,2150000.0
2007-12-07 11:55:00,14.363,14.423,14.262,14.296,1950000.0
2007-12-07 12:00:00,14.335,14.399,14.229,14.368,2550000.0
2007-12-07 12:05:00,14.35,14.4,14.251,14.328,1850000.0
2007-12-07 12:10:00,14.379,14.434,14.245,14.429,2150000.0
2007-12-07 12:15:00,14.354,14.449,14.294,14.32,2100000.0
2007-12-07 12:20:00,14.368,14.454,14.271,14.391,2350000.0
2007-12-07 12:25:00,14.413,14.452,14.251,14.427,2550000.0
2007-12-07 12:30:00,14.419,14.446,14.301,14.332,1950000.0
2007-12-07 12:35:00,14.428,14.431,14.258,14.294,2450000.0
2007-12-07 12:40:00,14.371,14.42,14.272,14.284,2200000.0
2007-12-07 12:45:00,14.374,14.449,14.276,14.341,2250000.0
2007-12-07 12:50:00,14.316,14.464,14.257,14.365,2200000.0
2007-12-07 12:55:00,14.289,14.44,14.279,14.308,1950000.0
2007-12-07 13:00:00,14.426,14.426,14.28,14.38,1550000.0
2007-12-07 13:05:00,14.3,14.456,14.272,14.387,2050000.0
2007-12-07 13:10:00,14.373,14.467,14.261,14.401,2050000.0
2007-12-07 13:15:00,14.341,14.427,14.26,14.385,2000000.0
2007-12-07 13:20:00,14.327,14.448,14.287,14.419,2050000.0
2007-12-07 13:25:00,14.412,14.445,14.257,14.366,2100000.0
2007-12-07 13:30:00,14.339,14.484,14.28,14.31,1900000.0
2007-12-07 13:35:00,14.389,14.466,14.285,14.433,2150000.0
2007-12-07 13:40:00,14.434,14.473,14.326,14.469,1800000.0
2007-12-07 13:45:00,14.372,14.496,14.326,14.44,2050000.0
2007-12-07 13:50:00,14.421,14.487,14.283,14.48,2250000.0
2007-12-07 13:55:00,14.406,14.466,14.335,14.466,1850000.0
2007-12-07 14:00:00,14.409,14.435,14.299,14.42,1750000.0
2007-12-07 14:05:00,14.41,14.446,14.242,14.295,2300000.0
2007-12-07 14:10:00,14.271,14.414,14.263,14.311,1900000.0
2007-12-07 14:15:00,14.27,14.425,14.27,14.424,2100000.0
2007-12-07 14:20:00,14.32,14.437,14.268,14.297,2100000.0
2007-12-07 14:25:00,14.274,14.423,14.274,14.297,2000000.0
2007-12-07 14:30:00,14.376,14.43,14.268,14.268,2050000.0
2007-12-07 14:35:00,14.387,14.438,14.269,14.412,2000000.0
2007-12-07 14:40:00,14.433,14.434,14.278,14.385,2250000.0
2007-12-07 14:45:00,14.422,14.444,14.261,14.269,1950000.0
2007-12-07 14:50:00,14.321,14.427,14.258,14.423,1900000.0
2007-12-07 14:55:00,14.377,14.422,14.244,14.422,2150000.0
2007-12-07 15:00:00,14.343,14.451,14.282,14.421,2000000.0
2007-12-07 15:05:00,14.313,14.449,14.252,14.283,2200000.0
2007-12-07 15:10:00,14.34,14.463,14.281,14.352,1850000.0
2007-12-07 15:15:00,14.318,14.452,14.263,14.282,2150000.0
2007-12-07 15:20:00,14.341,14.433,14.305,14.433,2200000.0
2007-12-07 15:25:00,14.433,14.433,14.256,14.279,2250000.0
2007-12-07 15:30:00,14.345,14.416,14.234,14.386,2150000.0
2007-12-07 15:35:00,14.365,14.435,14.255,14.4,2300000.0
2007-12-07 15:40:00,14.362,14.519,14.292,14.472,2050000.0
2007-12-07 15:45:00,14.402,14.502,14.323,14.454,1950000.0
2007-12-07 15:50:00,14.467,14.467,14.29,14.393,2350000.0
2007-12-07 15:55:00,14.339,14.477,14.315,14.396,2250000.0
2007-12-07 16:00:00,14.432,14.495,14.275,14.373,2650000.0
2007-12-07 16:05:00,14.426,14.426,14.269,14.401,2150000.0
2007-12-07 16:10:00,14.342,14.395,14.222,14.288,2100000.0
2007-12-07 16:15:00,14.276,14.386,14.236,14.359,2200000.0
2007-12-07 16:20:00,14.34,14.381,14.18,14.229,2150000.0
2007-12-07 16:25:00,14.315,14.376,14.163,14.189,2600000.0
2007-12-07 16:30:00,14.177,14.336,14.131,14.189,2400000.0
2007-12-07 16:35:00,14.181,14.283,14.117,14.26,2100000.0
2007-12-07 16:40:00,14.198,14.27,14.129,14.266,2100000.0
2007-12-07 16:45:00,14.264,14.322,14.136,14.198,2300000.0
2007-12-07 16:50:00,14.312,14.32,14.129,14.227,2250000.0
2007-12-07 16:55:00,14.3,14.3,14.142,14.16,2300000.0
2007-12-07 17:00:00,14.274,14.274,14.059,14.173,1950000.0
2007-12-07 17:05:00,14.221,14.233,14.055,14.105,2100000.0
2007-12-07 17:10:00,14.255,14.274,14.112,14.234,2500000.0
2007-12-07 17:15:00,14.156,14.308,14.097,14.234,2100000.0
2007-12-07 17:20:00,14.271,14.326,14.144,14.304,2100000.0
2007-12-07 17:25:00,14.321,14.338,14.171,14.328,2650000.0
2007-12-07 17:30:00,14.137,14.318,14.137,14.261,2250000.0
2007-12-07 17:35:00,14.238,14.331,14.148,14.217,2150000.0
2007-12-07 17:40:00,14.232,14.36,14.159,14.27,2200000.0
2007-12-07 17:45:00,14.22,14.327,14.127,14.218,2500000.0
2007-12-07 17:50:00,14.28,14.309,14.167,14.259,2200000.0
2007-12-07 17:55:00,14.216,14.362,14.149,14.337,2200000.0
2007-12-07 18:00:00,14.301,14.327,14.156,14.22,2000000.0
2007-12-07 18:05:00,14.294,14.385,14.175,14.288,2450000.0
2007-12-07 18:10:00,14.322,14.411,14.175,14.349,2200000.0
2007-12-07 18:15:00,14.383,14.394,14.215,14.244,2300000.0
2007-12-07 18:20:00,14.275,14.371,14.189,14.229,2300000.0
2007-12-07 18:25:00,14.262,14.345,14.178,14.268,1650000.0
2007-12-07 18:30:00,14.304,14.35,14.161,14.256,3300000.0
2007-12-07 18:35:00,14.24,14.341,14.194,14.309,2100000.0
2007-12-07 18:40:00,14.192,14.338,14.154,14.243,2000000.0
2007-12-07 18:45:00,14.281,14.327,14.171,14.298,2100000.0
2007-12-07 18:50:00,14.279,14.347,14.159,14.311,2150000.0
2007-12-07 18:55:00,14.252,14.349,14.21,14.314,2200000.0
2007-12-07 19:00:00,14.285,14.395,14.216,14.326,2200000.0
2007-12-07 19:05:00,14.229,14.372,14.204,14.262,1850000.0
2007-12-07 19:10:00,14.33,14.383,14.228,14.329,2350000.0
2007-12-07 19:15:00,14.318,14.42,14.218,14.389,1750000.0
2007-12-07 19:20:00,14.319,14.372,14.192,14.332,1950000.0
2007-12-07 19:25:00,14.344,14.396,14.21,14.228,2250000.0
2007-12-07 19:30:00,14.256,14.377,14.203,14.286,2200000.0
2007-12-07 19:35:00,14.326,14.388,14.162,14.246,2200000.0
2007-12-07 19:40:00,14.3,14.352,14.201,14.337,2050000.0
2007-12-07 19:45:00,14.233,14.37,14.182,14.266,2150000.0
2007-12-07 19:50:00,14.312,14.355,14.154,14.329,1950000.0
2007-12-07 19:55:00,14.288,14.367,14.159,14.171,1650000.0
2007-12-07 20:00:00,14.243,14.314,14.139,14.159,2250000.0
2007-12-07 20:05:00,14.199,14.298,14.11,14.271,2250000.0
2007-12-07 20:10:00,14.183,14.323,14.169,14.205,1750000.0
2007-12-07 20:15:00,14.279,14.299,14.18,14.271,2000000.0
2007-12-07 20:20:00,14.332,14.395,14.197,14.197,1550000.0
2007-12-07 20:25:00,14.23,14.349,14.138,14.242,2000000.0
2007-12-07 20:30:00,14.327,14.327,14.179,14.249,1800000.0
2007-12-07 20:35:00,14.28,14.322,14.141,14.259,1550000.0
2007-12-07 20:40:00,14.298,14.311,14.132,14.225,1400000.0
2007-12-07 20:45:00,14.312,14.357,14.136,14.172,2050000.0
2007-12-07 20:50:00,14.254,14.311,14.147,14.278,1500000.0
2007-12-07 20:55:00,14.227,14.344,14.153,14.211,1600000.0
2007-12-07 21:00:00,14.246,14.324,14.163,14.266,1700000.0
2007-12-07 21:05:00,14.251,14.337,14.155,14.159,1250000.0
2007-12-07 21:10:00,14.287,14.31,14.174,14.229,1150000.0
2007-12-07 21:15:00,14.304,14.331,14.198,14.203,1300000.0
2007-12-07 21:20:00,14.199,14.37,14.199,14.212,1850000.0
2007-12-07 21:25:00,14.232,14.35,14.183,14.238,1750000.0
2007-12-07 21:30:00,14.307,14.374,14.205,14.358,1400000.0
2007-12-07 21:35:00,14.328,14.34,14.19,14.19,900000.0
2007-12-07 21:40:00,14.319,14.319,14.179,14.233,550000.0
2007-12-07 21:45:00,14.318,14.318,14.163,14.269,1250000.0
2007-12-07 21:50:00,14.176,14.304,14.158,14.241,1750000.0
2007-12-07 21:55:00,14.247,14.335,14.184,14.283,850000.0
2007-12-07 22:00:00,14.318,14.333,14.239,14.321,550000.0
2007-12-07 22:05:00,14.259,14.305,14.254,14.254,300000.0
2007-12-07 22:10:00,14.274,14.348,14.176,14.268,650000.0
2007-12-07 22:15:00,14.284,14.332,14.248,14.309,300000.0
2007-12-07 22:20:00,14.248,14.332,14.201,14.305,850000.0
2007-12-07 22:25:00,14.235,14.365,14.23,14.254,350000.0
2007-12-07 22:30:00,14.293,14.331,14.293,14.296,200000.0
2007-12-07 22:35:00,14.321,14.337,14.216,14.234,350000.0
2007-12-07 22:40:00,14.342,14.392,14.213,14.302,1300000.0
2007-12-07 22:45:00,14.275,14.309,14.203,14.309,550000.0
2007-12-07 22:50:00,14.353,14.364,14.225,14.237,550000.0
2007-12-07 22:55:00,14.313,14.313,14.192,14.308,750000.0
2007-12-07 23:00:00,14.255,14.333,14.222,14.316,550000.0
2007-12-07 23:05:00,14.29,14.329,14.224,14.322,700000.0
2007-12-07 23:10:00,14.347,14.352,14.209,14.23,900000.0
2007-12-07 23:15:00,14.348,14.348,14.247,14.306,350000.0
2007-12-07 23:20:00,14.332,14.332,14.219,14.306,700000.0
2007-12-07 23:25:00,14.265,14.315,14.193,14.315,650000.0
2007-12-07 23:30:00,14.264,14.31,14.264,14.31,250000.0
2007-12-07 23:35:00,14.352,14.352,14.25,14.25,150000.0
2007-12-07 23:40:00,14.342,14.342,14.24,14.24,300000.0
2007-12-07 23:45:00,14.251,14.34,14.227,14.244,250000.0
2007-12-07 23:50:00,14.342,14.342,14.198,14.304,700000.0
2007-12-07 23:55:00,14.299,14.299,14.249,14.249,100000.0
2007-12-10 00:00:00,14.227,14.227,14.227,14.227,50000.0
2007-12-10 00:05:00,14.279,14.326,14.183,14.295,800000.0
2007-12-10 00:10:00,14.344,14.344,14.201,14.201,600000.0
2007-12-10 00:15:00,14.3,14.3,14.234,14.234,100000.0
2007-12-10 00:20:00,14.322,14.322,14.22,14.22,150000.0
2007-12-10 00:25:00,14.259,14.304,14.192,14.286,450000.0
2007-12-10 00:30:00,14.289,14.289,14.289,14.289,50000.0
2007-12-10 00:35:00,14.26,14.323,14.192,14.224,600000.0
2007-12-10 00:40:00,14.319,14.319,14.199,14.275,1200000.0
2007-12-10 00:45:00,14.331,14.331,14.225,14.225,150000.0
2007-12-10 00:50:00,14.279,14.322,14.181,14.282,650000.0
2007-12-10 00:55:00,14.321,14.321,14.188,14.188,100000.0
2007-12-10 01:00:00,14.308,14.344,14.209,14.259,900000.0
2007-12-10 01:05:00,14.325,14.325,14.278,14.304,150000.0
2007-12-10 01:10:00,14.295,14.352,14.25,14.25,200000.0
2007-12-10 01:15:00,14.352,14.352,14.25,14.25,150000.0
2007-12-10 01:20:00,14.277,14.374,14.264,14.374,600000.0
2007-12-10 01:25:00,14.262,14.312,14.215,14.218,450000.0
2007-12-10 01:30:00,14.232,14.304,14.208,14.295,350000.0
2007-12-10 01:35:00,14.319,14.319,14.198,14.319,400000.0
2007-12-10 01:40:00,14.322,14.323,14.234,14.234,400000.0
2007-12-10 01:50:00,14.255,14.314,14.204,14.269,550000.0
2007-12-10 01:55:00,14.309,14.313,14.203,14.296,750000.0
2007-12-10 02:00:00,14.299,14.322,14.193,14.279,1100000.0
2007-12-10 02:05:00,14.304,14.324,14.198,14.265,1300000.0
2007-12-10 02:10:00,14.269,14.289,14.259,14.27,300000.0
2007-12-10 02:15:00,14.293,14.348,14.196,14.347,950000.0
2007-12-10 02:20:00,14.258,14.365,14.199,14.345,1200000.0
2007-12-10 02:25:00,14.269,14.297,14.218,14.241,350000.0
2007-12-10 02:30:00,14.205,14.31,14.189,14.265,900000.0
2007-12-10 02:35:00,14.292,14.335,14.209,14.25,850000.0
2007-12-10 02:40:00,14.299,14.299,14.193,14.265,450000.0
2007-12-10 02:45:00,14.294,14.294,14.188,14.26,450000.0
2007-12-10 02:50:00,14.29,14.312,14.174,14.277,1050000.0
2007-12-10 02:55:00,14.224,14.324,14.177,14.288,1100000.0
2007-12-10 03:00:00,14.198,14.337,14.19,14.337,700000.0
2007-12-10 03:05:00,14.306,14.364,14.187,14.29,1100000.0
2007-12-10 03:10:00,14.322,14.322,14.179,14.26,700000.0
2007-12-10 03:15:00,14.25,14.319,14.178,14.316,1300000.0
2007-12-10 03:20:00,14.282,14.319,14.173,14.245,600000.0
2007-12-10 03:25:00,14.289,14.296,14.183,14.296,550000.0
2007-12-10 03:30:00,14.279,14.318,14.173,14.279,950000.0
2007-12-10 03:35:00,14.322,14.322,14.173,14.251,600000.0
2007-12-10 03:40:00,14.196,14.328,14.196,14.291,600000.0
2007-12-10 03:45:00,14.286,14.324,14.181,14.324,1050000.0
2007-12-10 03:50:00,14.276,14.321,14.171,14.188,850000.0
2007-12-10 03:55:00,14.265,14.305,14.199,14.277,750000.0
2007-12-10 04:00:00,14.22,14.321,14.203,14.28,700000.0
2007-12-10 04:05:00,14.289,14.289,14.183,14.255,900000.0
2007-12-10 04:10:00,14.244,14.324,14.191,14.226,450000.0
2007-12-10 04:15:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:20:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 04:25:00,14.309,14.309,14.203,14.254,700000.0
2007-12-10 04:30:00,14.294,14.299,14.193,14.265,800000.0
2007-12-10 04:35:00,14.294,14.294,14.183,14.255,500000.0
2007-12-10 04:40:00,14.289,14.289,14.183,14.241,550000.0
2007-12-10 04:45:00,14.259,14.356,14.194,14.317,800000.0
2007-12-10 04:50:00,14.271,14.326,14.183,14.255,750000.0
2007-12-10 04:55:00,14.289,14.289,14.183,14.283,650000.0
2007-12-10 05:00:00,14.289,14.289,14.183,14.282,600000.0
2007-12-10 05:05:00,14.293,14.293,14.175,14.255,450000.0
2007-12-10 05:10:00,14.289,14.289,14.183,14.255,1050000.0
2007-12-10 05:20:00,14.289,14.289,14.183,14.255,450000.0
2007-12-10 05:25:00,14.322,14.335,14.233,14.301,350000.0
2007-12-10 05:30:00,14.274,14.274,14.274,14.274,50000.0
2007-12-10 05:35:00,14.289,14.323,14.183,14.239,850000.0
2007-12-10 05:40:00,14.204,14.336,14.204,14.243,550000.0
2007-12-10 05:45:00,14.329,14.336,14.329,14.336,200000.0
2007-12-10 05:50:00,14.299,14.315,14.193,14.269,900000.0
2007-12-10 05:55:00,14.341,14.352,14.234,14.316,600000.0
2007-12-10 06:00:00,14.295,14.365,14.199,14.238,1350000.0
2007-12-10 06:05:00,14.297,14.371,14.226,14.327,1650000.0
2007-12-10 06:10:00,14.33,14.371,14.209,14.371,1200000.0
2007-12-10 06:15:00,14.257,14.359,14.228,14.359,600000.0
2007-12-10 06:20:00,14.229,14.361,14.229,14.348,500000.0
2007-12-10 06:25:00,14.366,14.369,14.231,14.316,900000.0
2007-12-10 06:30:00,14.272,14.384,14.213,14.247,1600000.0
2007-12-10 06:35:00,14.348,14.383,14.218,14.246,1050000.0
2007-12-10 06:40:00,14.226,14.341,14.197,14.314,1300000.0
2007-12-10 06:45:00,14.269,14.358,14.217,14.28,1050000.0
2007-12-10 06:50:00,14.205,14.341,14.205,14.237,1000000.0
2007-12-10 06:55:00,14.31,14.357,14.207,14.295,1000000.0
2007-12-10 07:00:00,14.225,14.344,14.208,14.283,1500000.0
2007-12-10 07:05:00,14.338,14.352,14.188,14.264,1250000.0
2007-12-10 07:10:00,14.221,14.345,14.167,14.304,1650000.0
2007-12-10 07:15:00,14.3,14.363,14.192,14.268,900000.0
2007-12-10 07:20:00,14.302,14.324,14.154,14.286,1300000.0
2007-12-10 07:25:00,14.245,14.325,14.208,14.323,1600000.0
2007-12-10 07:30:00,14.263,14.368,14.182,14.265,1300000.0
2007-12-10 07:35:00,14.198,14.321,14.194,14.321,1250000.0
2007-12-10 07:40:00,14.256,14.315,14.166,14.234,1150000.0
2007-12-10 07:45:00,14.248,14.342,14.217,14.217,450000.0
2007-12-10 07:50:00,14.336,14.336,14.192,14.229,1300000.0
2007-12-10 07:55:00,14.219,14.354,14.184,14.281,2000000.0
2007-12-10 08:00:00,14.205,14.339,14.171,14.324,1150000.0
2007-12-10 08:05:00,14.326,14.338,14.198,14.33,1600000.0
2007-12-10 08:10:00,14.256,14.351,14.2,14.339,1700000.0
2007-12-10 08:15:00,14.339,14.375,14.219,14.24,1200000.0
2007-12-10 08:20:00,14.28,14.423,14.208,14.361,1850000.0
2007-12-10 08:25:00,14.312,14.365,14.192,14.253,1950000.0
2007-12-10 08:30:00,14.19,14.323,14.164,14.307,1850000.0
2007-12-10 08:35:00,14.303,14.333,14.172,14.293,1750000.0
2007-12-10 08:40:00,14.34,14.341,14.199,14.266,1750000.0
2007-12-10 08:45:00,14.268,14.393,14.169,14.273,2150000.0
2007-12-10 08:50:00,14.228,14.348,14.177,14.221,1750000.0
2007-12-10 08:55:00,14.291,14.351,14.181,14.245,1950000.0
2007-12-10 09:00:00,14.311,14.331,14.206,14.275,1450000.0
2007-12-10 09:05:00,14.299,14.337,14.189,14.311,1350000.0
2007-12-10 09:10:00,14.329,14.368,14.182,14.28,1850000.0
2007-12-10 09:15:00,14.288,14.343,14.184,14.184,1150000.0
2007-12-10 09:20:00,14.325,14.378,14.208,14.263,1600000.0
2007-12-10 09:25:00,14.264,14.343,14.192,14.304,2900000.0
2007-12-10 09:30:00,14.275,14.352,14.213,14.247,1150000.0
2007-12-10 09:35:00,14.251,14.361,14.154,14.213,1900000.0
2007-12-10 09:40:00,14.305,14.349,14.196,14.349,1700000.0
2007-12-10 09:45:00,14.316,14.383,14.196,14.299,2200000.0
2007-12-10 09:50:00,14.282,14.361,14.201,14.303,2350000.0
2007-12-10 09:55:00,14.227,14.376,14.2,14.312,1850000.0
2007-12-10 10:00:00,14.329,14.367,14.184,14.278,2200000.0
2007-12-10 10:05:00,14.308,14.364,14.189,14.343,2200000.0
2007-12-10 10:10:00,14.293,14.423,14.229,14.289,2100000.0
2007-12-10 10:15:00,14.341,14.382,14.213,14.257,2050000.0
2007-12-10 10:20:00,14.248,14.351,14.216,14.29,2150000.0
2007-12-10 10:25:00,14.316,14.374,14.213,14.218,1950000.0
2007-12-10 10:30:00,14.367,14.412,14.205,14.383,2650000.0
2007-12-10 10:35:00,14.361,14.38,14.198,14.273,2100000.0
2007-12-10 10:40:00,14.271,14.362,14.207,14.232,2100000.0
2007-12-10 10:45:00,14.343,14.385,14.192,14.333,2500000.0
2007-12-10 10:50:00,14.228,14.411,14.195,14.348,2100000.0
2007-12-10 10:55:00,14.279,14.377,14.213,14.377,1950000.0
2007-12-10 11:00:00,14.309,14.417,14.255,14.375,2300000.0
2007-12-10 11:05:00,14.324,14.386,14.218,14.38,2250000.0
2007-12-10 11:10:00,14.284,14.434,14.237,14.32,2050000.0
2007-12-10 11:15:00,14.378,14.384,14.219,14.283,1900000.0
2007-12-10 11:20:00,14.368,14.385,14.191,14.351,1750000.0
2007-12-10 11:25:00,14.248,14.382,14.214,14.241,2400000.0
2007-12-10 11:30:00,14.29,14.384,14.179,14.342,2600000.0
2007-12-10 11:35:00,14.239,14.374,14.228,14.361,2150000.0
2007-12-10 11:40:00,14.352,14.365,14.203,14.239,2200000.0
2007-12-10 11:45:00,14.286,14.367,14.197,14.287,2100000.0
2007-12-10 11:50:00,14.349,14.389,14.203,14.36,2150000.0
2007-12-10 11:55:00,14.308,14.408,14.199,14.335,2100000.0
2007-12-10 12:00:00,14.302,14.392,14.203,14.208,2250000.0
2007-12-10 12:05:00,14.312,14.432,14.206,14.4,2350000.0
2007-12-10 12:10:00,14.386,14.388,14.223,14.288,1950000.0
2007-12-10 12:15:00,14.364,14.397,14.224,14.303,2050000.0
2007-12-10 12:20:00,14.391,14.4,14.202,14.328,2300000.0
2007-12-10 12:25:00,14.364,14.384,14.228,14.331,2150000.0
2007-12-10 12:30:00,14.305,14.385,14.21,14.361,2250000.0
2007-12-10 12:35:00,14.356,14.371,14.239,14.282,2200000.0
2007-12-10 12:40:00,14.231,14.407,14.213,14.232,2150000.0
2007-12-10 12:45:00,14.25,14.349,14.2,14.267,1700000.0
2007-12-10 12:50:00,14.284,14.403,14.194,14.194,1750000.0
2007-12-10 12:55:00,14.368,14.368,14.226,14.275,1100000.0
2007-12-10 13:00:00,14.367,14.367,14.21,14.326,1900000.0
2007-12-10 13:05:00,14.311,14.393,14.204,14.25,1700000.0
2007-12-10 13:10:00,14.253,14.446,14.227,14.339,1600000.0
2007-12-10 13:15:00,14.329,14.414,14.2,14.361,2250000.0
2007-12-10 13:20:00,14.372,14.372,14.205,14.353,1900000.0
2007-12-10 13:25:00,14.259,14.387,14.247,14.345,2050000.0
2007-12-10 13:30:00,14.281,14.377,14.221,14.227,2000000.0
2007-12-10 13:35:00,14.245,14.41,14.24,14.24,2100000.0
2007-12-10 13:40:00,14.37,14.37,14.177,14.208,1900000.0
2007-12-10 13:45:00,14.294,14.368,14.228,14.228,1900000.0
2007-12-10 13:50:00,14.253,14.389,14.209,14.343,2200000.0
2007-12-10 13:55:00,14.348,14.374,14.224,14.32,1750000.0
2007-12-10 14:00:00,14.371,14.374,14.234,14.304,1700000.0
2007-12-10 14:05:00,14.369,14.369,14.212,14.275,2250000.0
2007-12-10 14:10:00,14.299,14.329,14.167,14.204,2050000.0
2007-12-10 14:15:00,14.319,14.381,14.196,14.307,1700000.0
2007-12-10 14:20:00,14.31,14.359,14.203,14.328,2150000.0
2007-12-10 14:25:00,14.249,14.399,14.206,14.256,2350000.0
2007-12-10 14:30:00,14.318,14.434,14.198,14.397,2100000.0
2007-12-10 14:35:00,14.422,14.422,14.282,14.321,2050000.0
2007-12-10 14:40:00,14.273,14.401,14.243,14.318,2000000.0
2007-12-10 14:45:00,14.384,14.409,14.237,14.326,2050000.0
2007-12-10 14:50:00,14.352,14.426,14.242,14.308,2050000.0
2007-12-10 14:55:00,14.39,14.405,14.241,14.386,1550000.0
2007-12-10 15:00:00,14.327,14.443,14.264,14.264,1950000.0
2007-12-10 15:05:00,14.319,14.435,14.268,14.296,2200000.0
2007-12-10 15:10:00,14.322,14.44,14.271,14.361,2050000.0
2007-12-10 15:15:00,14.29,14.407,14.227,14.34,1750000.0
2007-12-10 15:20:00,14.268,14.396,14.23,14.396,2450000.0
2007-12-10 15:25:00,14.301,14.425,14.25,14.393,1950000.0
2007-12-10 15:30:00,14.393,14.425,14.247,14.405,2550000.0
2007-12-10 15:35:00,14.377,14.451,14.273,14.346,2350000.0
2007-12-10 15:40:00,14.297,14.422,14.234,14.314,2100000.0
2007-12-10 15:45:00,14.417,14.417,14.25,14.343,2150000.0
2007-12-10 15:50:00,14.318,14.404,14.26,14.368,1850000.0
2007-12-10 15:55:00,14.365,14.399,14.247,14.355,2550000.0
2007-12-10 16:00:00,14.307,14.428,14.28,14.363,1950000.0
2007-12-10 16:05:00,14.33,14.434,14.262,14.339,2150000.0
2007-12-10 16:10:00,14.351,14.466,14.293,14.416,2050000.0
2007-12-10 16:15:00,14.413,14.501,14.35,14.398,2200000.0
2007-12-10 16:20:00,14.35,14.501,14.321,14.455,2150000.0
2007-12-10 16:25:00,14.466,14.518,14.351,14.461,2300000.0
2007-12-10 16:30:00,14.443,14.534,14.36,14.383,2150000.0
2007-12-10 16:35:00,14.491,14.64,14.447,14.64,2300000.0
2007-12-10 16:40:00,14.654,14.71,14.478,14.534,2000000.0
2007-12-10 16:45:00,14.623,14.67,14.484,14.537,2000000.0
2007-12-10 16:50:00,14.626,14.702,14.498,14.642,2350000.0
2007-12-10 16:55:00,14.602,14.658,14.479,14.551,2400000.0
2007-12-10 17:00:00,14.508,14.695,14.491,14.657,2400000.0
2007-12-10 17:05:00,14.548,14.707,14.506,14.654,2200000.0
2007-12-10 17:10:00,14.699,14.699,14.496,14.658,2050000.0
2007-12-10 17:15:00,14.537,14.704,14.509,14.589,2100000.0
2007-12-10 17:20:00,14.548,14.688,14.541,14.563,2200000.0
2007-12-10 17:25:00,14.622,14.669,14.528,14.618,2150000.0
2007-12-10 17:30:00,14.64,14.669,14.497,14.642,2400000.0
2007-12-10 17:35:00,14.633,14.678,14.512,14.554,2050000.0
2007-12-10 17:40:00,14.669,14.717,14.532,14.689,2150000.0
2007-12-10 17:45:00,14.69,14.696,14.514,14.597,2100000.0
2007-12-10 17:50:00,14.651,14.687,14.529,14.577,2400000.0
2007-12-10 17:55:00,14.517,14.658,14.502,14.613,2350000.0
2007-12-10 18:00:00,14.635,14.667,14.492,14.634,2200000.0
2007-12-10 18:05:00,14.59,14.674,14.492,14.589,1750000.0
2007-12-10 18:10:00,14.618,14.681,14.516,14.596,1900000.0
2007-12-10 18:15:00,14.571,14.684,14.505,14.573,2000000.0
2007-12-10 18:20:00,14.566,14.723,14.457,14.611,1900000.0
2007-12-10 18:25:00,14.548,14.674,14.486,14.603,1950000.0
2007-12-10 18:30:00,14.647,14.657,14.505,14.579,1900000.0
2007-12-10 18:35:00,14.62,14.67,14.454,14.568,2300000.0
2007-12-10 18:40:00,14.538,14.637,14.459,14.606,1900000.0
2007-12-10 18:45:00,14.629,14.629,14.444,14.527,1900000.0
2007-12-10 18:50:00,14.579,14.63,14.431,14.565,1950000.0
2007-12-10 18:55:00,14.531,14.634,14.474,14.539,1800000.0
2007-12-10 19:00:00,14.597,14.68,14.511,14.596,2300000.0
2007-12-10 19:05:00,14.624,14.643,14.506,14.528,1850000.0
2007-12-10 19:10:00,14.628,14.65,14.506,14.649,2250000.0
2007-12-10 19:15:00,14.567,14.636,14.447,14.554,2250000.0
2007-12-10 19:20:00,14.513,14.628,14.462,14.552,2150000.0
2007-12-10 19:25:00,14.61,14.663,14.49,14.49,1800000.0
2007-12-10 19:30:00,14.623,14.647,14.475,14.586,2400000.0
2007-12-10 19:35:00,14.554,14.642,14.479,14.564,1750000.0
2007-12-10 19:40:00,14.514,14.673,14.497,14.559,2300000.0
2007-12-10 19:45:00,14.537,14.682,14.515,14.612,2050000.0
2007-12-10 19:50:00,14.548,14.636,14.468,14.582,2000000.0
2007-12-10 19:55:00,14.615,14.642,14.47,14.608,1900000.0
2007-12-10 20:00:00,14.599,14.652,14.44,14.597,2150000.0
2007-12-10 20:05:00,14.584,14.697,14.508,14.613,2050000.0
2007-12-10 20:10:00,14.684,14.695,14.518,14.567,2000000.0
2007-12-10 20:15:00,14.647,14.682,14.504,14.628,1850000.0
2007-12-10 20:20:00,14.661,14.661,14.488,14.615,1900000.0
2007-12-10 20:25:00,14.591,14.664,14.472,14.632,2150000.0
2007-12-10 20:30:00,14.521,14.629,14.49,14.532,1800000.0
2007-12-10 20:35:00,14.535,14.61,14.464,14.464,1550000.0
2007-12-10 20:40:00,14.599,14.625,14.45,14.562,1400000.0
2007-12-10 20:45:00,14.548,14.643,14.459,14.566,1500000.0
2007-12-10 20:50:00,14.524,14.607,14.475,14.589,1600000.0
2007-12-10 20:55:00,14.486,14.619,14.463,14.6,1000000.0
2007-12-10 21:00:00,14.588,14.626,14.488,14.517,750000.0
2007-12-10 21:05:00,14.614,14.614,14.425,14.477,1900000.0
2007-12-10 21:10:00,14.54,14.611,14.471,14.532,850000.0
2007-12-10 21:15:00,14.543,14.632,14.452,14.452,1400000.0
2007-12-10 21:20:00,14.456,14.657,14.456,14.581,1850000.0
2007-12-10 21:25:00,14.503,14.661,14.486,14.486,1750000.0
2007-12-10 21:30:00,14.557,14.628,14.496,14.524,600000.0
2007-12-10 21:35:00,14.611,14.652,14.475,14.532,1050000.0
2007-12-10 21:40:00,14.516,14.594,14.516,14.546,400000.0
2007-12-10 21:45:00,14.521,14.644,14.502,14.593,1350000.0
2007-12-10 21:50:00,14.644,14.659,14.496,14.637,1600000.0
2007-12-10 21:55:00,14.642,14.663,14.491,14.619,1100000.0
2007-12-10 22:00:00,14.626,14.661,14.521,14.565,700000.0
2007-12-10 22:05:00,14.53,14.674,14.53,14.535,900000.0
2007-12-10 22:10:00,14.548,14.655,14.541,14.541,700000.0
2007-12-10 22:15:00,14.566,14.615,14.518,14.518,650000.0
2007-12-10 22:20:00,14.569,14.629,14.523,14.595,500000.0
2007-12-10 22:25:00,14.633,14.659,14.515,14.659,1100000.0
2007-12-10 22:30:00,14.626,14.642,14.513,14.585,900000.0
2007-12-10 22:35:00,14.629,14.64,14.523,14.64,900000.0
2007-12-10 22:40:00,14.605,14.659,14.513,14.651,700000.0
2007-12-10 22:45:00,14.625,14.681,14.532,14.611,1200000.0
2007-12-10 22:50:00,14.641,14.656,14.524,14.582,600000.0
2007-12-10 22:55:00,14.65,14.653,14.566,14.621,450000.0
2007-12-10 23:00:00,14.621,14.621,14.621,14.621,50000.0
2007-12-10 23:05:00,14.603,14.663,14.524,14.649,400000.0
2007-12-10 23:10:00,14.649,14.649,14.513,14.585,550000.0
2007-12-10 23:15:00,14.609,14.638,14.503,14.591,1000000.0
2007-12-10 23:20:00,14.506,14.631,14.506,14.585,600000.0
2007-12-10 23:25:00,14.523,14.682,14.523,14.575,400000.0
2007-12-10 23:30:00,14.558,14.649,14.543,14.577,700000.0
2007-12-10 23:35:00,14.548,14.687,14.51,14.641,1050000.0
2007-12-10 23:40:00,14.559,14.659,14.515,14.639,1000000.0
2007-12-10 23:45:00,14.633,14.685,14.534,14.586,750000.0
2007-12-10 23:50:00,14.573,14.647,14.531,14.596,750000.0
2007-12-10 23:55:00,14.603,14.634,14.496,14.605,1250000.0
2007-12-11 00:00:00,14.561,14.628,14.485,14.6,800000.0
2007-12-11 00:05:00,14.56,14.661,14.544,14.61,550000.0
2007-12-11 00:10:00,14.599,14.604,14.475,14.604,950000.0
2007-12-11 00:15:00,14.621,14.621,14.496,14.569,450000.0
2007-12-11 00:20:00,14.587,14.601,14.46,14.56,900000.0
2007-12-11 00:30:00,14.486,14.583,14.453,14.525,800000.0
2007-12-11 00:40:00,14.594,14.594,14.494,14.494,200000.0
2007-12-11 00:45:00,14.649,14.649,14.486,14.486,450000.0
2007-12-11 00:50:00,14.572,14.649,14.51,14.649,450000.0
2007-12-11 01:00:00,14.642,14.649,14.483,14.555,750000.0
2007-12-11 01:05:00,14.528,14.641,14.528,14.641,150000.0
2007-12-11 01:10:00,14.528,14.661,14.509,14.641,550000.0
2007-12-11 01:15:00,14.602,14.602,14.485,14.561,450000.0
2007-12-11 01:20:00,14.554,14.634,14.482,14.634,800000.0
2007-12-11 01:25:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 01:30:00,14.551,14.639,14.537,14.631,250000.0
2007-12-11 01:35:00,14.604,14.629,14.498,14.541,800000.0
2007-12-11 01:40:00,14.52,14.628,14.52,14.609,350000.0
2007-12-11 01:45:00,14.634,14.639,14.546,14.613,500000.0
2007-12-11 01:50:00,14.504,14.694,14.504,14.658,1600000.0
2007-12-11 01:55:00,14.533,14.631,14.492,14.631,650000.0
2007-12-11 02:00:00,14.599,14.599,14.483,14.545,700000.0
2007-12-11 02:05:00,14.493,14.627,14.493,14.563,1200000.0
2007-12-11 02:10:00,14.545,14.652,14.52,14.587,950000.0
2007-12-11 02:15:00,14.599,14.611,14.488,14.611,900000.0
2007-12-11 02:20:00,14.528,14.601,14.469,14.596,650000.0
2007-12-11 02:25:00,14.607,14.616,14.483,14.532,1500000.0
2007-12-11 02:30:00,14.543,14.654,14.458,14.562,2000000.0
2007-12-11 02:35:00,14.589,14.612,14.461,14.612,1100000.0
2007-12-11 02:40:00,14.53,14.639,14.482,14.562,750000.0
2007-12-11 02:45:00,14.582,14.603,14.511,14.598,500000.0
2007-12-11 02:50:00,14.555,14.616,14.533,14.543,500000.0
2007-12-11 02:55:00,14.492,14.621,14.488,14.534,1050000.0
2007-12-11 03:00:00,14.574,14.607,14.453,14.572,400000.0
2007-12-11 03:05:00,14.619,14.66,14.513,14.616,950000.0
2007-12-11 03:10:00,14.547,14.599,14.493,14.565,500000.0
2007-12-11 03:15:00,14.594,14.619,14.488,14.619,600000.0
2007-12-11 03:20:00,14.506,14.506,14.506,14.506,50000.0
2007-12-11 03:25:00,14.479,14.628,14.479,14.496,850000.0
2007-12-11 03:30:00,14.53,14.615,14.467,14.579,550000.0
2007-12-11 03:35:00,14.583,14.611,14.516,14.579,350000.0
2007-12-11 03:40:00,14.608,14.608,14.546,14.546,150000.0
2007-12-11 03:50:00,14.579,14.589,14.473,14.504,1200000.0
2007-12-11 03:55:00,14.527,14.615,14.527,14.615,150000.0
2007-12-11 04:00:00,14.507,14.544,14.507,14.538,200000.0
2007-12-11 04:05:00,14.582,14.582,14.466,14.541,450000.0
2007-12-11 04:10:00,14.589,14.611,14.483,14.589,1000000.0
2007-12-11 04:15:00,14.599,14.618,14.493,14.547,700000.0
2007-12-11 04:20:00,14.616,14.618,14.547,14.558,450000.0
2007-12-11 04:25:00,14.589,14.599,14.483,14.557,700000.0
2007-12-11 04:30:00,14.566,14.566,14.566,14.566,50000.0
2007-12-11 04:35:00,14.609,14.609,14.503,14.575,450000.0
2007-12-11 04:40:00,14.589,14.589,14.466,14.541,900000.0
2007-12-11 04:45:00,14.586,14.599,14.49,14.565,900000.0
2007-12-11 04:50:00,14.599,14.679,14.493,14.615,1000000.0
2007-12-11 04:55:00,14.607,14.638,14.51,14.548,1100000.0
2007-12-11 05:00:00,14.586,14.639,14.528,14.598,700000.0
2007-12-11 05:05:00,14.528,14.636,14.489,14.557,700000.0
2007-12-11 05:10:00,14.589,14.589,14.483,14.555,450000.0
2007-12-11 05:15:00,14.593,14.593,14.477,14.556,450000.0
2007-12-11 05:20:00,14.589,14.589,14.483,14.555,900000.0
2007-12-11 05:25:00,14.582,14.582,14.465,14.542,450000.0
2007-12-11 05:30:00,14.611,14.624,14.526,14.526,250000.0
2007-12-11 05:35:00,14.599,14.599,14.469,14.55,900000.0
2007-12-11 05:40:00,14.589,14.612,14.483,14.564,850000.0
2007-12-11 05:45:00,14.609,14.619,14.488,14.611,600000.0
2007-12-11 05:50:00,14.465,14.575,14.465,14.535,500000.0
2007-12-11 05:55:00,14.561,14.617,14.446,14.614,800000.0
2007-12-11 06:00:00,14.494,14.561,14.494,14.561,200000.0
2007-12-11 06:05:00,14.551,14.614,14.51,14.51,150000.0
2007-12-11 06:10:00,14.586,14.636,14.491,14.631,1400000.0
2007-12-11 06:15:00,14.556,14.635,14.489,14.558,600000.0
2007-12-11 06:20:00,14.599,14.599,14.493,14.565,450000.0
2007-12-11 06:25:00,14.592,14.592,14.472,14.552,450000.0
2007-12-11 06:30:00,14.542,14.63,14.483,14.53,1050000.0
2007-12-11 06:35:00,14.51,14.61,14.477,14.518,750000.0
2007-12-11 06:40:00,14.579,14.602,14.473,14.602,550000.0
2007-12-11 06:45:00,14.576,14.636,14.468,14.553,850000.0
2007-12-11 06:50:00,14.627,14.627,14.483,14.555,550000.0
2007-12-11 06:55:00,14.596,14.636,14.447,14.636,1300000.0
2007-12-11 07:00:00,14.516,14.629,14.493,14.616,1000000.0
2007-12-11 07:05:00,14.601,14.651,14.504,14.604,1100000.0
2007-12-11 07:10:00,14.543,14.637,14.471,14.541,1300000.0
2007-12-11 07:15:00,14.579,14.609,14.473,14.609,600000.0
2007-12-11 07:20:00,14.613,14.667,14.473,14.545,1200000.0
2007-12-11 07:25:00,14.518,14.615,14.473,14.61,750000.0
2007-12-11 07:30:00,14.547,14.631,14.473,14.545,1300000.0
2007-12-11 07:35:00,14.563,14.631,14.492,14.614,850000.0
2007-12-11 07:40:00,14.553,14.591,14.476,14.522,1100000.0
2007-12-11 07:45:00,14.552,14.655,14.517,14.517,450000.0
2007-12-11 07:50:00,14.627,14.648,14.462,14.499,850000.0
2007-12-11 07:55:00,14.544,14.629,14.534,14.612,450000.0
2007-12-11 08:00:00,14.527,14.686,14.433,14.509,1250000.0
2007-12-11 08:05:00,14.615,14.663,14.504,14.634,1500000.0
2007-12-11 08:10:00,14.557,14.628,14.473,14.545,1750000.0
2007-12-11 08:15:00,14.579,14.635,14.473,14.508,900000.0
2007-12-11 08:20:00,14.531,14.636,14.498,14.622,1850000.0
2007-12-11 08:25:00,14.597,14.636,14.457,14.53,2050000.0
2007-12-11 08:30:00,14.575,14.644,14.497,14.597,1900000.0
2007-12-11 08:35:00,14.593,14.665,14.479,14.581,1700000.0
2007-12-11 08:40:00,14.63,14.63,14.495,14.593,1400000.0
2007-12-11 08:45:00,14.598,14.705,14.504,14.636,2150000.0
2007-12-11 08:50:00,14.613,14.702,14.539,14.571,1100000.0
2007-12-11 08:55:00,14.621,14.687,14.49,14.598,1450000.0
2007-12-11 09:00:00,14.608,14.651,14.509,14.598,1050000.0
2007-12-11 09:05:00,14.674,14.674,14.502,14.64,1750000.0
2007-12-11 09:10:00,14.643,14.685,14.502,14.646,2100000.0
2007-12-11 09:15:00,14.638,14.665,14.529,14.54,1350000.0
2007-12-11 09:20:00,14.641,14.697,14.526,14.619,2100000.0
2007-12-11 09:25:00,14.7,14.712,14.535,14.654,3100000.0
2007-12-11 09:30:00,14.612,14.708,14.559,14.605,1400000.0
2007-12-11 09:35:00,14.593,14.706,14.535,14.594,2200000.0
2007-12-11 09:40:00,14.686,14.686,14.547,14.664,1750000.0
2007-12-11 09:45:00,14.674,14.703,14.496,14.615,2200000.0
2007-12-11 09:50:00,14.603,14.715,14.541,14.663,2550000.0
2007-12-11 09:55:00,14.605,14.714,14.537,14.64,2100000.0
2007-12-11 10:00:00,14.684,14.691,14.526,14.556,2200000.0
2007-12-11 10:05:00,14.622,14.664,14.446,14.621,2200000.0
2007-12-11 10:10:00,14.636,14.684,14.49,14.57,1700000.0
2007-12-11 10:15:00,14.615,14.671,14.533,14.538,1850000.0
2007-12-11 10:20:00,14.579,14.676,14.49,14.594,2150000.0
2007-12-11 10:25:00,14.611,14.672,14.508,14.511,2150000.0
2007-12-11 10:30:00,14.669,14.71,14.503,14.654,2650000.0
2007-12-11 10:35:00,14.655,14.682,14.516,14.585,2100000.0
2007-12-11 10:40:00,14.584,14.69,14.491,14.528,2100000.0
2007-12-11 10:45:00,14.633,14.695,14.511,14.665,2500000.0
2007-12-11 10:50:00,14.554,14.727,14.511,14.654,1750000.0
2007-12-11 10:55:00,14.591,14.655,14.469,14.623,1950000.0
2007-12-11 11:00:00,14.567,14.662,14.446,14.607,2300000.0
2007-12-11 11:05:00,14.563,14.644,14.464,14.641,2250000.0
2007-12-11 11:10:00,14.503,14.64,14.483,14.596,2600000.0
2007-12-11 11:15:00,14.631,14.674,14.467,14.557,2200000.0
2007-12-11 11:20:00,14.628,14.648,14.465,14.52,2150000.0
2007-12-11 11:25:00,14.537,14.644,14.461,14.506,2000000.0
2007-12-11 11:30:00,14.535,14.647,14.495,14.613,2600000.0
2007-12-11 11:35:00,14.536,14.624,14.493,14.611,2000000.0
2007-12-11 11:40:00,14.62,14.658,14.503,14.564,1800000.0
2007-12-11 11:45:00,14.548,14.634,14.469,14.559,2100000.0
2007-12-11 11:50:00,14.613,14.628,14.437,14.592,2150000.0
2007-12-11 11:55:00,14.562,14.667,14.413,14.588,2500000.0
2007-12-11 12:00:00,14.528,14.621,14.448,14.497,2250000.0
2007-12-11 12:05:00,14.56,14.625,14.467,14.586,2350000.0
2007-12-11 12:10:00,14.606,14.621,14.405,14.508,1950000.0
2007-12-11 12:15:00,14.581,14.623,14.437,14.55,2050000.0
2007-12-11 12:20:00,14.612,14.612,14.458,14.568,2300000.0
2007-12-11 12:25:00,14.589,14.592,14.389,14.545,2300000.0
2007-12-11 12:30:00,14.51,14.64,14.456,14.6,2250000.0
2007-12-11 12:35:00,14.586,14.601,14.456,14.506,2200000.0
2007-12-11 12:40:00,14.488,14.65,14.435,14.477,1700000.0
2007-12-11 12:45:00,14.477,14.615,14.414,14.488,2150000.0
2007-12-11 12:50:00,14.486,14.628,14.409,14.447,2100000.0
2007-12-11 12:55:00,14.499,14.613,14.48,14.505,1450000.0
2007-12-11 13:00:00,14.595,14.595,14.443,14.529,2250000.0
2007-12-11 13:05:00,14.556,14.584,14.39,14.495,2000000.0
2007-12-11 13:10:00,14.446,14.608,14.41,14.535,2000000.0
2007-12-11 13:15:00,14.517,14.595,14.394,14.556,2250000.0
2007-12-11 13:20:00,14.552,14.584,14.422,14.545,2300000.0
2007-12-11 13:25:00,14.472,14.611,14.439,14.547,2050000.0
2007-12-11 13:30:00,14.475,14.604,14.41,14.41,1900000.0
2007-12-11 13:35:00,14.467,14.606,14.454,14.519,2300000.0
2007-12-11 13:40:00,14.559,14.63,14.388,14.442,2350000.0
2007-12-11 13:45:00,14.496,14.582,14.445,14.445,1900000.0
2007-12-11 13:50:00,14.466,14.585,14.384,14.554,2200000.0
2007-12-11 13:55:00,14.583,14.611,14.439,14.544,1750000.0
2007-12-11 14:00:00,14.594,14.594,14.472,14.547,2000000.0
2007-12-11 14:05:00,14.583,14.602,14.438,14.541,2250000.0
2007-12-11 14:10:00,14.587,14.587,14.421,14.451,2000000.0
2007-12-11 14:15:00,14.517,14.575,14.426,14.524,2000000.0
2007-12-11 14:20:00,14.533,14.582,14.429,14.519,2150000.0
2007-12-11 14:25:00,14.464,14.637,14.4,14.446,2350000.0
2007-12-11 14:30:00,14.52,14.58,14.39,14.539,2100000.0
2007-12-11 14:35:00,14.585,14.617,14.413,14.494,2050000.0
2007-12-11 14:40:00,14.473,14.575,14.443,14.571,1250000.0
2007-12-11 14:45:00,14.488,14.59,14.455,14.558,2000000.0
2007-12-11 14:50:00,14.564,14.612,14.456,14.487,2200000.0
2007-12-11 14:55:00,14.59,14.65,14.447,14.594,2000000.0
2007-12-11 15:00:00,14.498,14.612,14.449,14.45,1950000.0
2007-12-11 15:05:00,14.49,14.61,14.422,14.477,2200000.0
2007-12-11 15:10:00,14.552,14.598,14.418,14.535,1900000.0
2007-12-11 15:15:00,14.559,14.595,14.436,14.513,1700000.0
2007-12-11 15:20:00,14.465,14.58,14.401,14.567,2450000.0
2007-12-11 15:25:00,14.468,14.585,14.434,14.549,1950000.0
2007-12-11 15:30:00,14.557,14.576,14.404,14.547,2550000.0
2007-12-11 15:35:00,14.544,14.591,14.404,14.505,2350000.0
2007-12-11 15:40:00,14.436,14.57,14.41,14.469,2100000.0
2007-12-11 15:45:00,14.588,14.588,14.398,14.501,1950000.0
2007-12-11 15:50:00,14.452,14.549,14.394,14.516,1850000.0
2007-12-11 15:55:00,14.574,14.574,14.367,14.507,2550000.0
2007-12-11 16:00:00,14.472,14.568,14.403,14.489,1750000.0
2007-12-11 16:05:00,14.456,14.578,14.399,14.5,2150000.0
2007-12-11 16:10:00,14.496,14.617,14.443,14.547,2050000.0
2007-12-11 16:15:00,14.537,14.618,14.414,14.529,2200000.0
2007-12-11 16:20:00,14.507,14.609,14.442,14.545,2150000.0
2007-12-11 16:25:00,14.558,14.616,14.47,14.524,2300000.0
2007-12-11 16:30:00,14.517,14.63,14.449,14.484,2150000.0
2007-12-11 16:35:00,14.583,14.641,14.472,14.62,2300000.0
2007-12-11 16:40:00,14.656,14.656,14.484,14.509,2000000.0
2007-12-11 16:45:00,14.611,14.626,14.443,14.443,2000000.0
2007-12-11 16:50:00,14.574,14.645,14.458,14.603,2350000.0
2007-12-11 16:55:00,14.563,14.624,14.43,14.501,2450000.0
2007-12-11 17:00:00,14.484,14.631,14.469,14.611,2300000.0
2007-12-11 17:05:00,14.536,14.653,14.476,14.584,2350000.0
2007-12-11 17:10:00,14.571,14.668,14.459,14.624,1700000.0
2007-12-11 17:15:00,14.493,14.616,14.449,14.499,2100000.0
2007-12-11 17:20:00,14.505,14.676,14.441,14.493,2200000.0
2007-12-11 17:25:00,14.555,14.629,14.458,14.58,2000000.0
2007-12-11 17:30:00,14.579,14.663,14.439,14.632,2100000.0
2007-12-11 17:35:00,14.59,14.627,14.466,14.506,1850000.0
2007-12-11 17:40:00,14.616,14.619,14.443,14.576,2200000.0
2007-12-11 17:45:00,14.603,14.655,14.483,14.521,1550000.0
2007-12-11 17:50:00,14.581,14.612,14.465,14.537,2400000.0
2007-12-11 17:55:00,14.459,14.624,14.459,14.523,2050000.0
2007-12-11 18:00:00,14.602,14.603,14.448,14.57,2200000.0
2007-12-11 18:05:00,14.531,14.658,14.474,14.542,1750000.0
2007-12-11 18:10:00,14.576,14.641,14.44,14.562,1950000.0
2007-12-11 18:15:00,14.558,14.677,14.506,14.516,2000000.0
2007-12-11 18:20:00,14.49,14.671,14.452,14.579,1900000.0
2007-12-11 18:25:00,14.556,14.653,14.433,14.629,2100000.0
2007-12-11 18:30:00,14.631,14.678,14.49,14.581,1800000.0
2007-12-11 18:35:00,14.645,14.737,14.512,14.703,2150000.0
2007-12-11 18:40:00,14.611,14.746,14.52,14.599,1400000.0
2007-12-11 18:45:00,14.695,14.701,14.54,14.61,1850000.0
2007-12-11 18:50:00,14.645,14.706,14.563,14.668,1950000.0
2007-12-11 18:55:00,14.658,14.703,14.472,14.609,2000000.0
2007-12-11 19:00:00,14.668,14.756,14.506,14.672,2300000.0
2007-12-11 19:05:00,14.662,14.719,14.588,14.605,1850000.0
2007-12-11 19:10:00,14.674,14.689,14.519,14.679,2050000.0
2007-12-11 19:15:00,14.621,14.712,14.551,14.621,2200000.0
2007-12-11 19:20:00,14.616,14.739,14.559,14.633,2100000.0
2007-12-11 19:25:00,14.669,14.778,14.52,14.618,2250000.0
2007-12-11 19:30:00,14.706,14.728,14.528,14.671,2400000.0
2007-12-11 19:35:00,14.684,14.717,14.546,14.628,1950000.0
2007-12-11 19:40:00,14.585,14.724,14.56,14.623,2100000.0
2007-12-11 19:45:00,14.614,14.759,14.592,14.694,2100000.0
2007-12-11 19:50:00,14.655,14.72,14.565,14.676,1700000.0
2007-12-11 19:55:00,14.689,14.711,14.549,14.664,1800000.0
2007-12-11 20:00:00,14.638,14.71,14.494,14.672,2000000.0
2007-12-11 20:05:00,14.655,14.726,14.571,14.63,2150000.0
2007-12-11 20:10:00,14.661,14.673,14.504,14.568,2000000.0
2007-12-11 20:15:00,14.624,14.674,14.483,14.607,1450000.0
2007-12-11 20:20:00,14.68,14.696,14.54,14.631,1750000.0
2007-12-11 20:25:00,14.612,14.657,14.51,14.646,2200000.0
2007-12-11 20:30:00,14.629,14.668,14.525,14.575,1550000.0
2007-12-11 20:35:00,14.548,14.66,14.513,14.638,1300000.0
2007-12-11 20:40:00,14.583,14.717,14.495,14.591,2500000.0
2007-12-11 20:45:00,14.564,14.665,14.519,14.627,2200000.0
2007-12-11 20:50:00,14.558,14.685,14.488,14.619,1900000.0
2007-12-11 20:55:00,14.572,14.691,14.513,14.684,1750000.0
2007-12-11 21:00:00,14.558,14.698,14.536,14.643,1450000.0
2007-12-11 21:05:00,14.674,14.702,14.527,14.544,2800000.0
2007-12-11 21:10:00,14.678,14.684,14.476,14.582,1950000.0
2007-12-11 21:15:00,14.611,14.666,14.44,14.588,1950000.0
2007-12-11 21:20:00,14.59,14.653,14.384,14.475,2650000.0
2007-12-11 21:25:00,14.424,14.568,14.345,14.42,2800000.0
2007-12-11 21:30:00,14.509,14.545,14.353,14.383,2000000.0
2007-12-11 21:35:00,14.492,14.54,14.373,14.411,1650000.0
2007-12-11 21:40:00,14.385,14.53,14.373,14.495,1800000.0
2007-12-11 21:45:00,14.433,14.528,14.354,14.489,2450000.0
2007-12-11 21:50:00,14.403,14.521,14.355,14.509,2100000.0
2007-12-11 21:55:00,14.459,14.525,14.386,14.388,1250000.0
2007-12-11 22:00:00,14.497,14.542,14.35,14.43,1050000.0
2007-12-11 22:05:00,14.475,14.521,14.354,14.38,1200000.0
2007-12-11 22:10:00,14.396,14.484,14.389,14.389,1000000.0
2007-12-11 22:15:00,14.487,14.555,14.364,14.364,1300000.0
2007-12-11 22:20:00,14.388,14.502,14.372,14.431,1600000.0
2007-12-11 22:25:00,14.456,14.494,14.359,14.419,750000.0
2007-12-11 22:30:00,14.427,14.481,14.349,14.417,1150000.0
2007-12-11 22:35:00,14.425,14.478,14.326,14.418,1650000.0
2007-12-11 22:40:00,14.283,14.447,14.275,14.336,1600000.0
2007-12-11 22:45:00,14.367,14.425,14.281,14.337,1350000.0
2007-12-11 22:50:00,14.328,14.461,14.261,14.401,1500000.0
2007-12-11 22:55:00,14.388,14.436,14.282,14.369,1400000.0
2007-12-11 23:00:00,14.331,14.426,14.271,14.312,1550000.0
2007-12-11 23:05:00,14.38,14.404,14.258,14.389,1150000.0
2007-12-11 23:10:00,14.351,14.426,14.294,14.394,1550000.0
2007-12-11 23:15:00,14.38,14.44,14.267,14.358,1400000.0
2007-12-11 23:20:00,14.346,14.455,14.323,14.366,1400000.0
2007-12-11 23:25:00,14.303,14.435,14.303,14.311,400000.0
2007-12-11 23:30:00,14.409,14.409,14.297,14.384,900000.0
2007-12-11 23:35:00,14.386,14.442,14.302,14.439,1250000.0
2007-12-11 23:40:00,14.347,14.444,14.278,14.3,1150000.0
2007-12-11 23:45:00,14.402,14.429,14.321,14.354,750000.0
2007-12-11 23:50:00,14.409,14.432,14.303,14.38,950000.0
2007-12-11 23:55:00,14.423,14.448,14.327,14.399,800000.0
2007-12-12 00:00:00,14.427,14.427,14.242,14.349,1700000.0
2007-12-12 00:10:00,14.409,14.409,14.276,14.329,1100000.0
2007-12-12 00:15:00,14.349,14.349,14.349,14.349,50000.0
2007-12-12 00:20:00,14.409,14.436,14.303,14.39,900000.0
2007-12-12 00:30:00,14.336,14.433,14.303,14.375,550000.0
2007-12-12 00:35:00,14.409,14.409,14.307,14.307,200000.0
2007-12-12 00:40:00,14.444,14.444,14.332,14.423,150000.0
2007-12-12 00:45:00,14.384,14.384,14.278,14.35,450000.0
2007-12-12 00:50:00,14.362,14.439,14.3,14.439,450000.0
2007-12-12 00:55:00,14.429,14.429,14.323,14.395,450000.0
2007-12-12 01:00:00,14.363,14.439,14.301,14.429,1050000.0
2007-12-12 01:05:00,14.313,14.436,14.308,14.434,950000.0
2007-12-12 01:10:00,14.39,14.431,14.295,14.344,1350000.0
2007-12-12 01:15:00,14.4,14.438,14.304,14.438,600000.0
2007-12-12 01:20:00,14.322,14.454,14.318,14.395,1250000.0
2007-12-12 01:30:00,14.387,14.445,14.318,14.445,500000.0
2007-12-12 01:35:00,14.449,14.449,14.343,14.374,550000.0
2007-12-12 01:40:00,14.439,14.439,14.333,14.405,450000.0
2007-12-12 01:45:00,14.479,14.481,14.357,14.473,1050000.0
2007-12-12 01:50:00,14.374,14.496,14.357,14.496,1150000.0
2007-12-12 01:55:00,14.41,14.514,14.377,14.514,900000.0
2007-12-12 02:00:00,14.469,14.504,14.355,14.445,1650000.0
2007-12-12 02:05:00,14.495,14.529,14.398,14.462,1500000.0
2007-12-12 02:10:00,14.501,14.504,14.452,14.484,550000.0
2007-12-12 02:15:00,14.414,14.526,14.362,14.511,1200000.0
2007-12-12 02:20:00,14.434,14.525,14.357,14.507,1400000.0
2007-12-12 02:25:00,14.493,14.519,14.37,14.446,750000.0
2007-12-12 02:30:00,14.454,14.554,14.395,14.407,1050000.0
2007-12-12 02:35:00,14.545,14.545,14.376,14.52,1450000.0
2007-12-12 02:40:00,14.487,14.559,14.398,14.398,700000.0
2007-12-12 02:45:00,14.544,14.568,14.42,14.521,1250000.0
2007-12-12 02:50:00,14.532,14.6,14.416,14.582,1250000.0
2007-12-12 02:55:00,14.585,14.585,14.434,14.489,1750000.0
2007-12-12 03:00:00,14.462,14.563,14.432,14.508,1050000.0
2007-12-12 03:05:00,14.582,14.593,14.423,14.532,1550000.0
2007-12-12 03:10:00,14.452,14.517,14.403,14.475,850000.0
2007-12-12 03:15:00,14.523,14.549,14.408,14.544,800000.0
2007-12-12 03:20:00,14.539,14.539,14.413,14.474,600000.0
2007-12-12 03:25:00,14.509,14.534,14.393,14.396,1500000.0
2007-12-12 03:30:00,14.466,14.523,14.4,14.475,550000.0
2007-12-12 03:35:00,14.429,14.544,14.413,14.532,950000.0
2007-12-12 03:40:00,14.506,14.511,14.38,14.432,750000.0
2007-12-12 03:45:00,14.439,14.537,14.383,14.432,1100000.0
2007-12-12 03:50:00,14.469,14.508,14.301,14.348,1550000.0
2007-12-12 03:55:00,14.311,14.473,14.311,14.331,1400000.0
2007-12-12 04:00:00,14.439,14.479,14.347,14.4,1350000.0
2007-12-12 04:05:00,14.353,14.503,14.353,14.469,750000.0
2007-12-12 04:10:00,14.47,14.474,14.328,14.4,800000.0
2007-12-12 04:15:00,14.439,14.439,14.333,14.384,500000.0
2007-12-12 04:20:00,14.429,14.463,14.323,14.364,1150000.0
2007-12-12 04:25:00,14.459,14.475,14.32,14.395,1150000.0
2007-12-12 04:30:00,14.416,14.446,14.336,14.405,650000.0
2007-12-12 04:35:00,14.429,14.429,14.323,14.331,650000.0
2007-12-12 04:40:00,14.417,14.426,14.322,14.375,1050000.0
2007-12-12 04:45:00,14.439,14.439,14.333,14.405,450000.0
2007-12-12 04:50:00,14.44,14.454,14.345,14.347,550000.0
2007-12-12 05:00:00,14.436,14.436,14.323,14.392,450000.0
2007-12-12 05:05:00,14.439,14.444,14.333,14.439,600000.0
2007-12-12 05:10:00,14.439,14.462,14.333,14.409,1000000.0
2007-12-12 05:15:00,14.449,14.449,14.343,14.415,450000.0
2007-12-12 05:20:00,14.446,14.466,14.352,14.465,600000.0
2007-12-12 05:30:00,14.376,14.489,14.338,14.441,800000.0
2007-12-12 05:35:00,14.333,14.466,14.333,14.466,500000.0
2007-12-12 05:40:00,14.439,14.439,14.328,14.4,900000.0
2007-12-12 05:45:00,14.456,14.472,14.358,14.444,550000.0
2007-12-12 05:50:00,14.418,14.482,14.309,14.474,1150000.0
2007-12-12 05:55:00,14.466,14.466,14.322,14.446,950000.0
2007-12-12 06:00:00,14.404,14.466,14.292,14.317,900000.0
2007-12-12 06:05:00,14.371,14.465,14.315,14.366,700000.0
2007-12-12 06:10:00,14.34,14.465,14.334,14.419,350000.0
2007-12-12 06:15:00,14.426,14.431,14.313,14.334,550000.0
2007-12-12 06:20:00,14.419,14.419,14.313,14.414,750000.0
2007-12-12 06:25:00,14.456,14.459,14.328,14.406,900000.0
2007-12-12 06:30:00,14.356,14.494,14.315,14.356,1550000.0
2007-12-12 06:35:00,14.486,14.499,14.331,14.369,2200000.0
2007-12-12 06:40:00,14.41,14.502,14.397,14.41,1000000.0
2007-12-12 06:45:00,14.394,14.54,14.351,14.44,1800000.0
2007-12-12 06:50:00,14.489,14.506,14.377,14.458,1150000.0
2007-12-12 06:55:00,14.402,14.513,14.402,14.513,250000.0
2007-12-12 07:00:00,14.395,14.539,14.384,14.454,1300000.0
2007-12-12 07:05:00,14.504,14.504,14.38,14.498,500000.0
2007-12-12 07:10:00,14.405,14.515,14.363,14.425,600000.0
2007-12-12 07:15:00,14.459,14.496,14.381,14.489,750000.0
2007-12-12 07:20:00,14.501,14.549,14.364,14.517,1200000.0
2007-12-12 07:25:00,14.462,14.51,14.373,14.51,950000.0
2007-12-12 07:30:00,14.471,14.508,14.383,14.444,750000.0
2007-12-12 07:35:00,14.388,14.521,14.365,14.498,1550000.0
2007-12-12 07:40:00,14.444,14.53,14.364,14.443,1600000.0
2007-12-12 07:45:00,14.435,14.545,14.395,14.451,1650000.0
2007-12-12 07:50:00,14.516,14.529,14.381,14.429,2050000.0
2007-12-12 07:55:00,14.419,14.564,14.38,14.495,2000000.0
2007-12-12 08:00:00,14.398,14.544,14.371,14.489,1350000.0
2007-12-12 08:05:00,14.428,14.535,14.358,14.535,1200000.0
2007-12-12 08:10:00,14.439,14.549,14.382,14.528,1550000.0
2007-12-12 08:15:00,14.529,14.538,14.378,14.499,1450000.0
2007-12-12 08:20:00,14.391,14.532,14.339,14.512,1850000.0
2007-12-12 08:25:00,14.482,14.524,14.383,14.411,1950000.0
2007-12-12 08:30:00,14.537,14.537,14.371,14.498,1700000.0
2007-12-12 08:35:00,14.492,14.535,14.371,14.493,1950000.0
2007-12-12 08:40:00,14.534,14.538,14.405,14.464,1750000.0
2007-12-12 08:45:00,14.478,14.582,14.375,14.488,2150000.0
2007-12-12 08:50:00,14.439,14.501,14.353,14.406,1500000.0
2007-12-12 08:55:00,14.456,14.555,14.363,14.47,1950000.0
2007-12-12 09:00:00,14.451,14.521,14.367,14.486,1800000.0
2007-12-12 09:05:00,14.496,14.514,14.372,14.51,1750000.0
2007-12-12 09:10:00,14.501,14.564,14.382,14.507,1850000.0
2007-12-12 09:15:00,14.49,14.524,14.41,14.41,1000000.0
2007-12-12 09:20:00,14.516,14.524,14.389,14.443,2100000.0
2007-12-12 09:25:00,14.407,14.556,14.372,14.519,2900000.0
2007-12-12 09:30:00,14.542,14.542,14.393,14.426,1200000.0
2007-12-12 09:35:00,14.408,14.56,14.366,14.451,2200000.0
2007-12-12 09:40:00,14.471,14.561,14.412,14.524,1750000.0
2007-12-12 09:45:00,14.502,14.583,14.374,14.479,2200000.0
2007-12-12 09:50:00,14.459,14.532,14.37,14.497,2350000.0
2007-12-12 09:55:00,14.407,14.593,14.407,14.483,1850000.0
2007-12-12 10:00:00,14.524,14.558,14.378,14.381,2200000.0
2007-12-12 10:05:00,14.426,14.504,14.342,14.462,2200000.0
2007-12-12 10:10:00,14.47,14.542,14.335,14.409,2250000.0
2007-12-12 10:15:00,14.454,14.497,14.363,14.405,2000000.0
2007-12-12 10:20:00,14.379,14.504,14.353,14.43,2150000.0
2007-12-12 10:25:00,14.414,14.498,14.322,14.344,800000.0
2007-12-12 10:30:00,14.492,14.514,14.362,14.499,2650000.0
2007-12-12 10:35:00,14.495,14.529,14.349,14.421,2100000.0
2007-12-12 10:40:00,14.396,14.51,14.344,14.376,2100000.0
2007-12-12 10:45:00,14.498,14.498,14.335,14.493,2500000.0
2007-12-12 10:50:00,14.419,14.578,14.38,14.533,1850000.0
2007-12-12 10:55:00,14.427,14.484,14.323,14.484,1950000.0
2007-12-12 11:00:00,14.408,14.524,14.348,14.483,2300000.0
2007-12-12 11:05:00,14.437,14.571,14.344,14.506,2250000.0
2007-12-12 11:10:00,14.388,14.54,14.388,14.495,2600000.0
2007-12-12 11:15:00,14.516,14.541,14.391,14.443,2050000.0
2007-12-12 11:20:00,14.513,14.542,14.373,14.399,2150000.0
2007-12-12 11:25:00,14.431,14.565,14.353,14.407,2400000.0
2007-12-12 11:30:00,14.434,14.557,14.381,14.506,2600000.0
2007-12-12 11:35:00,14.432,14.548,14.385,14.541,1850000.0
2007-12-12 11:40:00,14.522,14.534,14.383,14.419,2200000.0
2007-12-12 11:45:00,14.438,14.564,14.4,14.46,2100000.0
2007-12-12 11:50:00,14.526,14.55,14.4,14.525,2150000.0
2007-12-12 11:55:00,14.478,14.567,14.378,14.501,2500000.0
2007-12-12 12:00:00,14.433,14.548,14.377,14.389,2250000.0
2007-12-12 12:05:00,14.468,14.584,14.379,14.546,2350000.0
2007-12-12 12:10:00,14.533,14.543,14.367,14.452,1950000.0
2007-12-12 12:15:00,14.488,14.529,14.328,14.444,2050000.0
2007-12-12 12:20:00,14.515,14.573,14.38,14.511,2300000.0
2007-12-12 12:25:00,14.518,14.56,14.351,14.513,2250000.0
2007-12-12 12:30:00,14.465,14.589,14.397,14.589,2250000.0
2007-12-12 12:35:00,14.594,14.625,14.46,14.495,2200000.0
2007-12-12 12:40:00,14.425,14.579,14.411,14.468,2150000.0
2007-12-12 12:45:00,14.456,14.569,14.385,14.454,1850000.0
2007-12-12 12:50:00,14.435,14.561,14.402,14.402,2100000.0
2007-12-12 12:55:00,14.525,14.581,14.431,14.47,1550000.0
2007-12-12 13:00:00,14.562,14.562,14.411,14.51,2250000.0
2007-12-12 13:05:00,14.518,14.572,14.417,14.459,1900000.0
2007-12-12 13:10:00,14.406,14.566,14.406,14.53,2000000.0
2007-12-12 13:15:00,14.523,14.556,14.384,14.556,2250000.0
2007-12-12 13:20:00,14.487,14.605,14.41,14.523,2150000.0
2007-12-12 13:25:00,14.41,14.57,14.377,14.533,2050000.0
2007-12-12 13:30:00,14.455,14.579,14.415,14.421,2000000.0
2007-12-12 13:35:00,14.454,14.568,14.398,14.46,2050000.0
2007-12-12 13:40:00,14.565,14.609,14.416,14.418,2200000.0
2007-12-12 13:45:00,14.475,14.598,14.443,14.488,1900000.0
2007-12-12 13:50:00,14.517,14.605,14.444,14.576,2200000.0
2007-12-12 13:55:00,14.605,14.636,14.462,14.558,1750000.0
2007-12-12 14:00:00,14.599,14.625,14.5,14.576,2000000.0
2007-12-12 14:05:00,14.624,14.67,14.477,14.552,2250000.0
2007-12-12 14:10:00,14.529,14.646,14.463,14.497,2200000.0
2007-12-12 14:15:00,14.594,14.623,14.454,14.568,1800000.0
2007-12-12 14:20:00,14.564,14.605,14.464,14.541,2150000.0
2007-12-12 14:25:00,14.479,14.671,14.458,14.522,2350000.0
2007-12-12 14:30:00,14.578,14.641,14.5,14.615,2100000.0
2007-12-12 14:35:00,14.591,14.614,14.446,14.499,2050000.0
2007-12-12 14:40:00,14.528,14.629,14.505,14.571,1900000.0
2007-12-12 14:45:00,14.579,14.654,14.506,14.601,2150000.0
2007-12-12 14:50:00,14.603,14.64,14.477,14.531,1900000.0
2007-12-12 14:55:00,14.551,14.644,14.477,14.601,1700000.0
2007-12-12 15:00:00,14.507,14.621,14.464,14.47,1950000.0
2007-12-12 15:05:00,14.571,14.657,14.508,14.513,2200000.0
2007-12-12 15:10:00,14.629,14.649,14.466,14.567,2000000.0
2007-12-12 15:15:00,14.468,14.63,14.468,14.583,1850000.0
2007-12-12 15:20:00,14.456,14.656,14.456,14.646,2450000.0
2007-12-12 15:25:00,14.543,14.687,14.482,14.644,1950000.0
2007-12-12 15:30:00,14.611,14.694,14.507,14.653,2550000.0
2007-12-12 15:35:00,14.634,14.683,14.496,14.582,2350000.0
2007-12-12 15:40:00,14.54,14.685,14.525,14.573,2100000.0
2007-12-12 15:45:00,14.658,14.667,14.499,14.619,1900000.0
2007-12-12 15:50:00,14.544,14.657,14.506,14.62,1850000.0
2007-12-12 15:55:00,14.641,14.654,14.52,14.641,2550000.0
2007-12-12 16:00:00,14.595,14.777,14.524,14.721,1850000.0
2007-12-12 16:05:00,14.686,14.765,14.577,14.647,2150000.0
2007-12-12 16:10:00,14.687,14.74,14.587,14.684,2050000.0
2007-12-12 16:15:00,14.696,14.731,14.587,14.646,2200000.0
2007-12-12 16:20:00,14.633,14.744,14.57,14.684,2150000.0
2007-12-12 16:25:00,14.66,14.716,14.573,14.638,2300000.0
2007-12-12 16:30:00,14.639,14.715,14.546,14.589,2150000.0
2007-12-12 16:35:00,14.676,14.726,14.56,14.699,2300000.0
2007-12-12 16:40:00,14.72,14.759,14.547,14.583,2000000.0
2007-12-12 16:45:00,14.687,14.743,14.527,14.587,2000000.0
2007-12-12 16:50:00,14.683,14.746,14.567,14.71,2350000.0
2007-12-12 16:55:00,14.681,14.796,14.556,14.627,2350000.0
2007-12-12 17:00:00,14.565,14.72,14.53,14.693,2250000.0
2007-12-12 17:05:00,14.597,14.726,14.545,14.632,2200000.0
2007-12-12 17:10:00,14.604,14.703,14.453,14.621,1800000.0
2007-12-12 17:15:00,14.539,14.627,14.453,14.498,2100000.0
2007-12-12 17:20:00,14.469,14.633,14.443,14.514,2200000.0
2007-12-12 17:25:00,14.578,14.632,14.451,14.567,2200000.0
2007-12-12 17:30:00,14.593,14.635,14.477,14.635,2200000.0
2007-12-12 17:35:00,14.631,14.649,14.48,14.545,2150000.0
2007-12-12 17:40:00,14.642,14.661,14.5,14.655,2000000.0
2007-12-12 17:45:00,14.655,14.661,14.484,14.559,1950000.0
2007-12-12 17:50:00,14.641,14.655,14.462,14.557,2400000.0
2007-12-12 17:55:00,14.505,14.672,14.505,14.531,2050000.0
2007-12-12 18:00:00,14.643,14.643,14.481,14.587,2200000.0
2007-12-12 18:05:00,14.533,14.61,14.461,14.545,1750000.0
2007-12-12 18:10:00,14.59,14.634,14.487,14.562,2100000.0
2007-12-12 18:15:00,14.536,14.646,14.46,14.53,2000000.0
2007-12-12 18:20:00,14.497,14.63,14.437,14.582,1900000.0
2007-12-12 18:25:00,14.6,14.652,14.448,14.646,2300000.0
2007-12-12 18:30:00,14.646,14.652,14.486,14.584,1800000.0
2007-12-12 18:35:00,14.62,14.641,14.466,14.599,2300000.0
2007-12-12 18:40:00,14.634,14.638,14.477,14.497,2150000.0
2007-12-12 18:45:00,14.575,14.632,14.468,14.539,1950000.0
2007-12-12 18:50:00,14.593,14.636,14.466,14.595,1950000.0
2007-12-12 18:55:00,14.523,14.62,14.477,14.569,1800000.0
2007-12-12 19:00:00,14.602,14.643,14.448,14.516,2200000.0
2007-12-12 19:05:00,14.594,14.673,14.486,14.564,2100000.0
2007-12-12 19:10:00,14.636,14.636,14.466,14.619,2150000.0
2007-12-12 19:15:00,14.522,14.638,14.476,14.571,2400000.0
2007-12-12 19:20:00,14.486,14.639,14.481,14.543,2300000.0
2007-12-12 19:25:00,14.581,14.646,14.45,14.494,1950000.0
2007-12-12 19:30:00,14.654,14.654,14.492,14.579,2400000.0
2007-12-12 19:35:00,14.543,14.697,14.473,14.554,2150000.0
2007-12-12 19:40:00,14.505,14.621,14.457,14.478,2100000.0
2007-12-12 19:45:00,14.54,14.619,14.473,14.61,1950000.0
2007-12-12 19:50:00,14.604,14.625,14.446,14.571,2150000.0
2007-12-12 19:55:00,14.602,14.618,14.458,14.599,1850000.0
2007-12-12 20:00:00,14.576,14.619,14.462,14.558,2100000.0
2007-12-12 20:05:00,14.507,14.658,14.454,14.559,2600000.0
2007-12-12 20:10:00,14.61,14.632,14.455,14.503,2100000.0
2007-12-12 20:15:00,14.594,14.66,14.474,14.626,2050000.0
2007-12-12 20:20:00,14.64,14.668,14.469,14.609,1900000.0
2007-12-12 20:25:00,14.568,14.71,14.507,14.647,1950000.0
2007-12-12 20:30:00,14.578,14.652,14.466,14.551,1500000.0
2007-12-12 20:35:00,14.6,14.638,14.498,14.509,1300000.0
2007-12-12 20:40:00,14.663,14.663,14.516,14.568,1350000.0
2007-12-12 20:45:00,14.554,14.642,14.506,14.601,1200000.0
2007-12-12 20:50:00,14.565,14.645,14.49,14.49,800000.0
2007-12-12 20:55:00,14.549,14.643,14.496,14.619,1300000.0
2007-12-12 21:00:00,14.621,14.639,14.503,14.593,400000.0
2007-12-12 21:05:00,14.662,14.693,14.49,14.497,1350000.0
2007-12-12 21:10:00,14.525,14.656,14.479,14.556,750000.0
2007-12-12 21:15:00,14.582,14.67,14.52,14.52,1400000.0
2007-12-12 21:20:00,14.617,14.69,14.522,14.573,1400000.0
2007-12-12 21:25:00,14.551,14.694,14.491,14.5,1600000.0
2007-12-12 21:30:00,14.622,14.653,14.485,14.526,950000.0
2007-12-12 21:35:00,14.617,14.634,14.546,14.634,300000.0
2007-12-12 21:40:00,14.617,14.617,14.497,14.528,950000.0
2007-12-12 21:45:00,14.636,14.663,14.513,14.593,1600000.0
2007-12-12 21:50:00,14.573,14.656,14.514,14.542,1000000.0
2007-12-12 21:55:00,14.609,14.626,14.503,14.589,950000.0
2007-12-12 22:00:00,14.598,14.648,14.477,14.588,1150000.0
2007-12-12 22:05:00,14.585,14.634,14.465,14.465,1950000.0
2007-12-12 22:10:00,14.515,14.628,14.407,14.439,1050000.0
2007-12-12 22:15:00,14.556,14.613,14.419,14.596,2350000.0
2007-12-12 22:20:00,14.504,14.588,14.454,14.458,1800000.0
2007-12-12 22:25:00,14.586,14.602,14.424,14.559,2850000.0
2007-12-12 22:30:00,14.55,14.564,14.451,14.53,1000000.0
2007-12-12 22:35:00,14.518,14.611,14.472,14.565,1500000.0
2007-12-12 22:40:00,14.598,14.603,14.453,14.591,1600000.0
2007-12-12 22:45:00,14.599,14.608,14.519,14.552,600000.0
2007-12-12 22:50:00,14.614,14.67,14.511,14.639,1550000.0
2007-12-12 22:55:00,14.556,14.654,14.551,14.589,550000.0
2007-12-12 23:00:00,14.564,14.631,14.536,14.606,850000.0
2007-12-12 23:05:00,14.632,14.632,14.543,14.629,150000.0
2007-12-12 23:10:00,14.609,14.609,14.466,14.579,1050000.0
2007-12-12 23:15:00,14.503,14.614,14.503,14.555,950000.0
2007-12-12 23:20:00,14.599,14.632,14.493,14.58,950000.0
2007-12-12 23:25:00,14.606,14.606,14.5,14.605,350000.0
2007-12-12 23:30:00,14.599,14.604,14.493,14.571,650000.0
2007-12-12 23:35:00,14.512,14.561,14.509,14.509,250000.0
2007-12-12 23:40:00,14.54,14.643,14.471,14.572,600000.0
2007-12-12 23:45:00,14.613,14.618,14.571,14.618,350000.0
2007-12-12 23:50:00,14.609,14.609,14.483,14.488,1050000.0
2007-12-12 23:55:00,14.618,14.619,14.516,14.603,850000.0
2007-12-13 00:00:00,14.613,14.613,14.483,14.555,500000.0
2007-12-13 00:10:00,14.521,14.62,14.482,14.62,650000.0
2007-12-13 00:15:00,14.556,14.618,14.478,14.618,750000.0
2007-12-13 00:20:00,14.609,14.628,14.503,14.59,900000.0
2007-12-13 00:25:00,14.542,14.699,14.514,14.518,350000.0
2007-12-13 00:30:00,14.536,14.633,14.494,14.494,350000.0
2007-12-13 00:40:00,14.644,14.644,14.644,14.644,50000.0
2007-12-13 00:45:00,14.668,14.677,14.577,14.577,200000.0
2007-12-13 00:50:00,14.562,14.639,14.498,14.579,1200000.0
2007-12-13 00:55:00,14.636,14.636,14.505,14.514,450000.0
2007-12-13 01:00:00,14.619,14.635,14.498,14.498,300000.0
2007-12-13 01:05:00,14.619,14.658,14.545,14.644,700000.0
2007-12-13 01:10:00,14.603,14.649,14.543,14.649,450000.0
2007-12-13 01:15:00,14.651,14.656,14.651,14.656,150000.0
2007-12-13 01:20:00,14.619,14.637,14.513,14.597,900000.0
2007-12-13 01:25:00,14.594,14.652,14.51,14.57,600000.0
2007-12-13 01:30:00,14.575,14.672,14.503,14.623,1300000.0
2007-12-13 01:35:00,14.543,14.649,14.525,14.525,250000.0
2007-12-13 01:40:00,14.616,14.644,14.523,14.644,700000.0
2007-12-13 01:45:00,14.619,14.639,14.513,14.536,800000.0
2007-12-13 01:50:00,14.524,14.644,14.524,14.639,900000.0
2007-12-13 01:55:00,14.636,14.636,14.539,14.623,150000.0
2007-12-13 02:00:00,14.6,14.613,14.487,14.574,950000.0
2007-12-13 02:05:00,14.599,14.599,14.493,14.565,450000.0
2007-12-13 02:10:00,14.593,14.614,14.477,14.591,1200000.0
2007-12-13 02:15:00,14.591,14.631,14.482,14.617,1450000.0
2007-12-13 02:20:00,14.528,14.629,14.457,14.629,750000.0
2007-12-13 02:25:00,14.624,14.642,14.495,14.562,500000.0
2007-12-13 02:30:00,14.619,14.619,14.515,14.515,250000.0
2007-12-13 02:35:00,14.624,14.624,14.514,14.607,850000.0
2007-12-13 02:40:00,14.548,14.627,14.508,14.618,500000.0
2007-12-13 02:45:00,14.599,14.599,14.479,14.572,750000.0
2007-12-13 02:50:00,14.583,14.586,14.456,14.552,400000.0
2007-12-13 02:55:00,14.575,14.596,14.467,14.562,550000.0
2007-12-13 03:00:00,14.58,14.58,14.443,14.508,1350000.0
2007-12-13 03:05:00,14.549,14.6,14.443,14.531,1450000.0
2007-12-13 03:10:00,14.578,14.604,14.431,14.575,950000.0
2007-12-13 03:15:00,14.545,14.599,14.458,14.599,500000.0
2007-12-13 03:20:00,14.599,14.599,14.481,14.484,700000.0
2007-12-13 03:25:00,14.449,14.598,14.449,14.466,850000.0
2007-12-13 03:30:00,14.574,14.606,14.574,14.606,100000.0
2007-12-13 03:35:00,14.569,14.579,14.463,14.579,500000.0
2007-12-13 03:40:00,14.597,14.597,14.455,14.535,800000.0
2007-12-13 03:50:00,14.579,14.589,14.473,14.589,1000000.0
2007-12-13 03:55:00,14.534,14.62,14.534,14.62,150000.0
2007-12-13 04:00:00,14.564,14.611,14.482,14.568,600000.0
2007-12-13 04:05:00,14.527,14.641,14.473,14.498,1100000.0
2007-12-13 04:10:00,14.616,14.616,14.483,14.539,650000.0
2007-12-13 04:15:00,14.584,14.618,14.478,14.547,950000.0
2007-12-13 04:20:00,14.616,14.618,14.473,14.558,350000.0
2007-12-13 04:25:00,14.596,14.635,14.524,14.554,500000.0
2007-12-13 04:30:00,14.548,14.604,14.495,14.501,900000.0
2007-12-13 04:35:00,14.584,14.587,14.478,14.541,650000.0
2007-12-13 04:40:00,14.591,14.599,14.473,14.565,950000.0
2007-12-13 04:45:00,14.606,14.621,14.571,14.617,300000.0
2007-12-13 04:50:00,14.621,14.621,14.507,14.521,450000.0
2007-12-13 04:55:00,14.582,14.617,14.464,14.558,1200000.0
2007-12-13 05:00:00,14.501,14.569,14.501,14.545,250000.0
2007-12-13 05:05:00,14.584,14.584,14.478,14.55,450000.0
2007-12-13 05:10:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 05:15:00,14.611,14.611,14.516,14.609,400000.0
2007-12-13 05:20:00,14.554,14.609,14.516,14.593,400000.0
2007-12-13 05:25:00,14.619,14.619,14.494,14.584,700000.0
2007-12-13 05:30:00,14.58,14.594,14.49,14.558,700000.0
2007-12-13 05:35:00,14.585,14.593,14.488,14.528,500000.0
2007-12-13 05:40:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 05:45:00,14.601,14.617,14.516,14.601,450000.0
2007-12-13 05:50:00,14.619,14.631,14.481,14.62,650000.0
2007-12-13 05:55:00,14.614,14.632,14.481,14.598,850000.0
2007-12-13 06:00:00,14.609,14.612,14.558,14.558,150000.0
2007-12-13 06:05:00,14.551,14.611,14.51,14.529,550000.0
2007-12-13 06:10:00,14.579,14.579,14.473,14.545,450000.0
2007-12-13 06:15:00,14.516,14.621,14.511,14.621,250000.0
2007-12-13 06:20:00,14.596,14.644,14.512,14.58,550000.0
2007-12-13 06:25:00,14.531,14.631,14.49,14.588,1000000.0
2007-12-13 06:30:00,14.532,14.62,14.504,14.543,600000.0
2007-12-13 06:35:00,14.526,14.641,14.494,14.494,1250000.0
2007-12-13 06:40:00,14.538,14.592,14.472,14.552,550000.0
2007-12-13 06:45:00,14.544,14.633,14.497,14.548,400000.0
2007-12-13 06:50:00,14.543,14.543,14.489,14.489,100000.0
2007-12-13 06:55:00,14.511,14.624,14.508,14.569,600000.0
2007-12-13 07:00:00,14.516,14.632,14.513,14.632,750000.0
2007-12-13 07:05:00,14.509,14.611,14.488,14.609,400000.0
2007-12-13 07:10:00,14.608,14.627,14.477,14.579,750000.0
2007-12-13 07:15:00,14.545,14.609,14.473,14.609,750000.0
2007-12-13 07:20:00,14.629,14.633,14.523,14.633,500000.0
2007-12-13 07:25:00,14.555,14.61,14.473,14.61,500000.0
2007-12-13 07:30:00,14.564,14.631,14.473,14.545,1000000.0
2007-12-13 07:35:00,14.611,14.611,14.464,14.589,400000.0
2007-12-13 07:40:00,14.556,14.579,14.515,14.515,550000.0
2007-12-13 07:45:00,14.575,14.675,14.473,14.545,1000000.0
2007-12-13 07:50:00,14.628,14.628,14.466,14.525,2050000.0
2007-12-13 07:55:00,14.489,14.604,14.448,14.531,1650000.0
2007-12-13 08:00:00,14.478,14.624,14.451,14.624,1050000.0
2007-12-13 08:05:00,14.531,14.619,14.468,14.6,1400000.0
2007-12-13 08:10:00,14.545,14.62,14.463,14.469,1100000.0
2007-12-13 08:15:00,14.599,14.631,14.463,14.48,1300000.0
2007-12-13 08:20:00,14.517,14.633,14.458,14.611,1750000.0
2007-12-13 08:25:00,14.582,14.6,14.455,14.536,1550000.0
2007-12-13 08:30:00,14.545,14.649,14.421,14.554,1450000.0
2007-12-13 08:35:00,14.588,14.616,14.457,14.58,1750000.0
2007-12-13 08:40:00,14.606,14.606,14.457,14.529,1750000.0
2007-12-13 08:45:00,14.548,14.596,14.435,14.553,2300000.0
2007-12-13 08:50:00,14.514,14.603,14.453,14.567,1200000.0
2007-12-13 08:55:00,14.566,14.611,14.463,14.534,1950000.0
2007-12-13 09:00:00,14.549,14.609,14.461,14.57,1650000.0
2007-12-13 09:05:00,14.532,14.618,14.471,14.605,800000.0
2007-12-13 09:10:00,14.605,14.649,14.462,14.57,1850000.0
2007-12-13 09:15:00,14.573,14.611,14.457,14.463,1450000.0
2007-12-13 09:20:00,14.577,14.629,14.455,14.545,2100000.0
2007-12-13 09:25:00,14.525,14.641,14.43,14.581,3000000.0
2007-12-13 09:30:00,14.453,14.568,14.443,14.525,900000.0
2007-12-13 09:35:00,14.479,14.611,14.437,14.504,2200000.0
2007-12-13 09:40:00,14.449,14.611,14.449,14.598,1450000.0
2007-12-13 09:45:00,14.596,14.62,14.456,14.583,2200000.0
2007-12-13 09:50:00,14.543,14.62,14.461,14.563,2150000.0
2007-12-13 09:55:00,14.512,14.629,14.477,14.568,1850000.0
2007-12-13 10:00:00,14.612,14.616,14.448,14.473,2200000.0
2007-12-13 10:05:00,14.563,14.641,14.45,14.574,2200000.0
2007-12-13 10:10:00,14.552,14.631,14.496,14.534,650000.0
2007-12-13 10:15:00,14.579,14.62,14.479,14.502,1850000.0
2007-12-13 10:20:00,14.522,14.608,14.451,14.53,2150000.0
2007-12-13 10:25:00,14.571,14.595,14.458,14.458,1950000.0
2007-12-13 10:30:00,14.608,14.635,14.448,14.594,2000000.0
2007-12-13 10:35:00,14.591,14.651,14.456,14.533,2100000.0
2007-12-13 10:40:00,14.537,14.646,14.435,14.453,1250000.0
2007-12-13 10:45:00,14.566,14.594,14.453,14.583,2500000.0
2007-12-13 10:50:00,14.492,14.615,14.448,14.609,1300000.0
2007-12-13 10:55:00,14.55,14.609,14.465,14.604,1950000.0
2007-12-13 11:00:00,14.536,14.632,14.469,14.628,2300000.0
2007-12-13 11:05:00,14.576,14.684,14.462,14.642,2250000.0
2007-12-13 11:10:00,14.485,14.623,14.485,14.578,1450000.0
2007-12-13 11:15:00,14.637,14.679,14.448,14.571,2100000.0
2007-12-13 11:20:00,14.618,14.631,14.474,14.491,2150000.0
2007-12-13 11:25:00,14.534,14.657,14.486,14.514,2400000.0
2007-12-13 11:30:00,14.527,14.658,14.458,14.597,2050000.0
2007-12-13 11:35:00,14.526,14.626,14.473,14.591,2300000.0
2007-12-13 11:40:00,14.604,14.618,14.476,14.517,1450000.0
2007-12-13 11:45:00,14.526,14.634,14.482,14.539,2100000.0
2007-12-13 11:50:00,14.581,14.633,14.442,14.585,2150000.0
2007-12-13 11:55:00,14.551,14.594,14.4,14.582,2500000.0
2007-12-13 12:00:00,14.527,14.633,14.464,14.49,2250000.0
2007-12-13 12:05:00,14.575,14.633,14.464,14.613,2350000.0
2007-12-13 12:10:00,14.608,14.638,14.458,14.543,1950000.0
2007-12-13 12:15:00,14.603,14.619,14.463,14.539,1250000.0
2007-12-13 12:20:00,14.602,14.605,14.459,14.572,2300000.0
2007-12-13 12:25:00,14.59,14.629,14.415,14.56,2000000.0
2007-12-13 12:30:00,14.513,14.601,14.397,14.578,2250000.0
2007-12-13 12:35:00,14.569,14.604,14.442,14.497,2200000.0
2007-12-13 12:40:00,14.433,14.617,14.411,14.486,2150000.0
2007-12-13 12:45:00,14.434,14.602,14.39,14.461,1650000.0
2007-12-13 12:50:00,14.475,14.633,14.442,14.465,2100000.0
2007-12-13 12:55:00,14.474,14.582,14.425,14.482,1550000.0
2007-12-13 13:00:00,14.603,14.625,14.419,14.524,2250000.0
2007-12-13 13:05:00,14.491,14.594,14.428,14.472,1700000.0
2007-12-13 13:10:00,14.436,14.587,14.426,14.544,2000000.0
2007-12-13 13:15:00,14.525,14.584,14.446,14.584,2250000.0
2007-12-13 13:20:00,14.481,14.613,14.424,14.55,2000000.0
2007-12-13 13:25:00,14.461,14.584,14.439,14.544,2050000.0
2007-12-13 13:30:00,14.436,14.611,14.429,14.454,1700000.0
2007-12-13 13:35:00,14.581,14.586,14.455,14.481,1850000.0
2007-12-13 13:40:00,14.563,14.595,14.406,14.441,2200000.0
2007-12-13 13:45:00,14.486,14.603,14.449,14.47,1900000.0
2007-12-13 13:50:00,14.497,14.617,14.442,14.569,2350000.0
2007-12-13 13:55:00,14.573,14.586,14.432,14.544,1750000.0
2007-12-13 14:00:00,14.566,14.587,14.41,14.519,1950000.0
2007-12-13 14:05:00,14.571,14.571,14.395,14.481,2250000.0
2007-12-13 14:10:00,14.515,14.558,14.384,14.462,1750000.0
2007-12-13 14:15:00,14.442,14.523,14.395,14.484,1900000.0
2007-12-13 14:20:00,14.512,14.528,14.378,14.482,2150000.0
2007-12-13 14:25:00,14.413,14.586,14.356,14.442,2350000.0
2007-12-13 14:30:00,14.524,14.57,14.408,14.532,2100000.0
2007-12-13 14:35:00,14.529,14.534,14.384,14.427,2050000.0
2007-12-13 14:40:00,14.443,14.579,14.386,14.476,1900000.0
2007-12-13 14:45:00,14.475,14.572,14.402,14.491,2250000.0
2007-12-13 14:50:00,14.544,14.593,14.409,14.426,1900000.0
2007-12-13 14:55:00,14.446,14.574,14.397,14.559,1300000.0
2007-12-13 15:00:00,14.457,14.569,14.377,14.393,1950000.0
2007-12-13 15:05:00,14.449,14.55,14.37,14.416,2200000.0
2007-12-13 15:10:00,14.522,14.578,14.396,14.501,1900000.0
2007-12-13 15:15:00,14.491,14.557,14.377,14.482,1850000.0
2007-12-13 15:20:00,14.422,14.528,14.349,14.522,2450000.0
2007-12-13 15:25:00,14.448,14.545,14.386,14.512,1950000.0
2007-12-13 15:30:00,14.525,14.555,14.358,14.555,2550000.0
2007-12-13 15:35:00,14.556,14.651,14.451,14.532,2350000.0
2007-12-13 15:40:00,14.484,14.574,14.419,14.481,2100000.0
2007-12-13 15:45:00,14.582,14.6,14.439,14.533,1950000.0
2007-12-13 15:50:00,14.485,14.559,14.419,14.513,1850000.0
2007-12-13 15:55:00,14.533,14.533,14.368,14.467,2550000.0
2007-12-13 16:00:00,14.412,14.558,14.357,14.441,1900000.0
2007-12-13 16:05:00,14.387,14.527,14.317,14.423,2150000.0
2007-12-13 16:10:00,14.394,14.524,14.314,14.398,2050000.0
2007-12-13 16:15:00,14.363,14.453,14.283,14.336,2200000.0
2007-12-13 16:20:00,14.296,14.506,14.263,14.375,2150000.0
2007-12-13 16:25:00,14.342,14.393,14.229,14.325,2300000.0
2007-12-13 16:30:00,14.291,14.363,14.195,14.212,2150000.0
2007-12-13 16:35:00,14.308,14.362,14.193,14.355,2300000.0
2007-12-13 16:40:00,14.334,14.334,14.091,14.123,2000000.0
2007-12-13 16:45:00,14.233,14.297,14.088,14.088,2000000.0
2007-12-13 16:50:00,14.184,14.296,14.102,14.275,2350000.0
2007-12-13 16:55:00,14.232,14.275,14.104,14.183,2250000.0
2007-12-13 17:00:00,14.122,14.297,14.112,14.243,2150000.0
2007-12-13 17:05:00,14.146,14.259,14.08,14.23,2200000.0
2007-12-13 17:10:00,14.191,14.291,14.105,14.278,1800000.0
2007-12-13 17:15:00,14.157,14.286,14.121,14.166,2100000.0
2007-12-13 17:20:00,14.151,14.318,14.088,14.16,2200000.0
2007-12-13 17:25:00,14.203,14.218,14.044,14.15,2000000.0
2007-12-13 17:30:00,14.15,14.222,14.02,14.217,2250000.0
2007-12-13 17:35:00,14.157,14.21,13.992,14.098,2250000.0
2007-12-13 17:40:00,14.181,14.181,13.997,14.13,2000000.0
2007-12-13 17:45:00,14.131,14.151,13.929,13.929,1800000.0
2007-12-13 17:50:00,14.012,14.072,13.831,13.911,2400000.0
2007-12-13 17:55:00,13.889,14.051,13.883,13.983,2050000.0
2007-12-13 18:00:00,14.04,14.058,13.842,14.047,2200000.0
2007-12-13 18:05:00,13.985,14.061,13.868,14.009,1750000.0
2007-12-13 18:10:00,14.035,14.061,13.912,13.996,1950000.0
2007-12-13 18:15:00,13.945,14.056,13.878,13.894,2250000.0
2007-12-13 18:20:00,13.902,14.03,13.857,13.915,1900000.0
2007-12-13 18:25:00,13.972,14.004,13.781,13.954,2150000.0
2007-12-13 18:30:00,13.927,14.037,13.848,13.979,1750000.0
2007-12-13 18:35:00,14.0,14.064,13.833,14.001,2100000.0
2007-12-13 18:40:00,13.999,14.108,13.909,13.952,1950000.0
2007-12-13 18:45:00,13.975,14.089,13.887,13.965,1750000.0
2007-12-13 18:50:00,13.977,14.006,13.852,13.919,1950000.0
2007-12-13 18:55:00,13.911,13.981,13.798,13.927,2150000.0
2007-12-13 19:00:00,13.935,14.02,13.842,13.881,2100000.0
2007-12-13 19:05:00,13.954,13.995,13.838,13.908,1650000.0
2007-12-13 19:10:00,13.981,13.99,13.807,13.99,2050000.0
2007-12-13 19:15:00,13.897,13.991,13.834,13.939,2100000.0
2007-12-13 19:20:00,13.86,14.045,13.851,13.961,2000000.0
2007-12-13 19:25:00,13.989,14.087,13.864,13.879,1650000.0
2007-12-13 19:30:00,14.024,14.059,13.861,13.984,2400000.0
2007-12-13 19:35:00,13.93,14.1,13.881,13.965,1800000.0
2007-12-13 19:40:00,13.926,14.05,13.888,13.99,1750000.0
2007-12-13 19:45:00,14.034,14.062,13.905,14.049,2300000.0
2007-12-13 19:50:00,13.97,14.089,13.891,14.004,1750000.0
2007-12-13 19:55:00,14.015,14.103,13.926,14.083,1900000.0
2007-12-13 20:00:00,14.069,14.099,13.92,14.053,1900000.0
2007-12-13 20:05:00,14.028,14.1,13.947,14.022,1950000.0
2007-12-13 20:10:00,14.114,14.118,13.968,14.02,2000000.0
2007-12-13 20:15:00,14.056,14.122,13.95,14.072,1600000.0
2007-12-13 20:20:00,14.034,14.062,13.923,14.051,1850000.0
2007-12-13 20:25:00,14.036,14.102,13.931,14.077,2200000.0
2007-12-13 20:30:00,14.079,14.101,13.949,13.966,1250000.0
2007-12-13 20:35:00,14.047,14.082,13.92,13.92,1350000.0
2007-12-13 20:40:00,14.06,14.073,13.929,13.987,2000000.0
2007-12-13 20:45:00,13.944,14.056,13.899,14.03,1050000.0
2007-12-13 20:50:00,13.976,14.073,13.916,13.992,1400000.0
2007-12-13 20:55:00,13.995,14.08,13.921,14.039,1700000.0
2007-12-13 21:00:00,14.061,14.071,13.939,13.977,750000.0
2007-12-13 21:05:00,14.064,14.078,13.917,13.926,2000000.0
2007-12-13 21:10:00,13.969,14.073,13.922,13.935,1150000.0
2007-12-13 21:15:00,13.969,14.082,13.938,13.938,950000.0
2007-12-13 21:20:00,13.959,14.089,13.952,14.005,1350000.0
2007-12-13 21:25:00,13.949,14.066,13.926,13.952,650000.0
2007-12-13 21:30:00,13.963,14.061,13.913,13.967,850000.0
2007-12-13 21:35:00,14.044,14.044,13.938,14.005,550000.0
2007-12-13 21:40:00,14.029,14.058,13.923,14.0,1450000.0
2007-12-13 21:45:00,13.985,14.114,13.954,14.027,1250000.0
2007-12-13 21:50:00,14.034,14.056,13.948,14.02,850000.0
2007-12-13 21:55:00,14.042,14.09,13.977,14.039,600000.0
2007-12-13 22:00:00,14.055,14.075,13.936,13.948,850000.0
2007-12-13 22:05:00,14.058,14.059,13.92,13.92,900000.0
2007-12-13 22:10:00,13.947,14.084,13.943,13.948,1150000.0
2007-12-13 22:15:00,13.974,14.045,13.941,13.98,600000.0
2007-12-13 22:20:00,14.021,14.033,13.917,13.924,800000.0
2007-12-13 22:25:00,13.996,14.084,13.901,13.982,1400000.0
2007-12-13 22:30:00,14.045,14.084,13.897,14.034,800000.0
2007-12-13 22:35:00,13.934,14.064,13.934,14.035,550000.0
2007-12-13 22:40:00,13.994,14.082,13.993,14.079,300000.0
2007-12-13 22:45:00,14.045,14.069,13.948,13.997,850000.0
2007-12-13 22:50:00,14.011,14.086,13.947,14.074,1400000.0
2007-12-13 22:55:00,13.981,14.072,13.969,14.067,600000.0
2007-12-13 23:00:00,14.048,14.074,13.945,14.041,1550000.0
2007-12-13 23:05:00,14.071,14.076,14.071,14.076,150000.0
2007-12-13 23:10:00,14.019,14.066,13.932,14.016,850000.0
2007-12-13 23:15:00,13.929,14.06,13.915,14.031,1100000.0
2007-12-13 23:20:00,14.013,14.064,13.913,13.934,1650000.0
2007-12-13 23:25:00,14.03,14.044,13.91,14.01,900000.0
2007-12-13 23:30:00,14.029,14.037,13.919,14.001,700000.0
2007-12-13 23:35:00,13.943,14.084,13.943,14.033,650000.0
2007-12-13 23:40:00,13.978,14.079,13.92,14.079,900000.0
2007-12-13 23:45:00,13.982,14.109,13.961,13.984,850000.0
2007-12-13 23:50:00,14.029,14.029,13.923,13.995,450000.0
2007-12-13 23:55:00,14.07,14.075,13.952,14.075,600000.0
2007-12-14 00:00:00,13.91,14.066,13.91,14.064,600000.0
2007-12-14 00:05:00,14.033,14.039,13.918,14.039,800000.0
2007-12-14 00:10:00,13.95,14.063,13.908,13.995,900000.0
2007-12-14 00:15:00,13.983,14.029,13.923,13.995,650000.0
2007-12-14 00:20:00,14.009,14.039,13.903,14.005,900000.0
2007-12-14 00:25:00,13.96,13.962,13.96,13.962,100000.0
2007-12-14 00:30:00,13.936,14.033,13.936,14.033,100000.0
2007-12-14 00:40:00,14.044,14.044,14.037,14.037,150000.0
2007-12-14 00:45:00,14.089,14.089,13.948,13.956,350000.0
2007-12-14 00:50:00,13.962,14.039,13.9,14.039,450000.0
2007-12-14 01:00:00,14.07,14.07,13.933,14.005,750000.0
2007-12-14 01:05:00,14.052,14.052,13.937,14.016,450000.0
2007-12-14 01:10:00,14.039,14.066,13.933,14.066,600000.0
2007-12-14 01:15:00,14.059,14.089,13.992,14.078,400000.0
2007-12-14 01:20:00,14.071,14.106,13.949,13.967,1100000.0
2007-12-14 01:25:00,14.112,14.121,13.97,14.03,1350000.0
2007-12-14 01:30:00,14.017,14.117,13.977,14.093,650000.0
2007-12-14 01:35:00,14.091,14.091,13.98,14.001,650000.0
2007-12-14 01:40:00,14.005,14.128,13.994,14.128,650000.0
2007-12-14 01:45:00,14.094,14.104,13.995,14.06,700000.0
2007-12-14 01:50:00,13.974,14.109,13.974,14.109,950000.0
2007-12-14 01:55:00,14.116,14.116,13.99,14.097,550000.0
2007-12-14 02:00:00,13.986,14.148,13.963,14.12,700000.0
2007-12-14 02:05:00,14.039,14.159,13.973,14.085,1700000.0
2007-12-14 02:10:00,14.117,14.163,13.974,14.163,1300000.0
2007-12-14 02:15:00,14.058,14.161,13.972,13.972,1250000.0
2007-12-14 02:20:00,14.048,14.129,13.989,14.129,1200000.0
2007-12-14 02:25:00,14.148,14.184,14.033,14.092,750000.0
2007-12-14 02:30:00,13.995,14.128,13.983,14.095,1050000.0
2007-12-14 02:35:00,14.037,14.037,14.037,14.037,50000.0
2007-12-14 02:40:00,13.983,14.13,13.973,14.094,1100000.0
2007-12-14 02:45:00,14.142,14.164,14.048,14.146,750000.0
2007-12-14 02:50:00,14.109,14.147,14.051,14.098,800000.0
2007-12-14 02:55:00,14.034,14.192,14.023,14.099,1800000.0
2007-12-14 03:00:00,14.139,14.159,14.006,14.136,1100000.0
2007-12-14 03:05:00,14.134,14.182,14.025,14.098,1100000.0
2007-12-14 03:10:00,14.134,14.157,14.038,14.124,750000.0
2007-12-14 03:15:00,14.119,14.119,14.013,14.085,450000.0
2007-12-14 03:20:00,14.119,14.149,14.013,14.095,1350000.0
2007-12-14 03:25:00,14.127,14.173,14.024,14.041,1350000.0
2007-12-14 03:30:00,14.156,14.156,14.011,14.114,550000.0
2007-12-14 03:35:00,14.021,14.058,14.021,14.058,100000.0
2007-12-14 03:40:00,14.147,14.147,14.077,14.077,150000.0
2007-12-14 03:45:00,14.136,14.189,14.017,14.189,1050000.0
2007-12-14 03:50:00,14.159,14.159,14.025,14.125,950000.0
2007-12-14 03:55:00,14.165,14.205,14.047,14.089,400000.0
2007-12-14 04:00:00,14.037,14.159,14.037,14.125,650000.0
2007-12-14 04:05:00,14.13,14.159,14.044,14.125,900000.0
2007-12-14 04:10:00,14.119,14.119,14.013,14.085,450000.0
2007-12-14 04:15:00,14.126,14.154,14.026,14.101,1000000.0
2007-12-14 04:20:00,14.008,14.168,14.008,14.108,350000.0
2007-12-14 04:25:00,14.131,14.171,14.044,14.044,650000.0
2007-12-14 04:30:00,14.086,14.152,14.026,14.034,700000.0
2007-12-14 04:35:00,14.044,14.119,14.013,14.085,500000.0
2007-12-14 04:40:00,14.126,14.149,14.031,14.139,1100000.0
2007-12-14 04:45:00,14.104,14.164,14.031,14.133,350000.0
2007-12-14 04:50:00,14.121,14.177,14.043,14.1,650000.0
2007-12-14 04:55:00,14.139,14.158,14.033,14.108,950000.0
2007-12-14 05:00:00,14.124,14.162,14.078,14.078,350000.0
2007-12-14 05:05:00,14.143,14.179,14.086,14.171,300000.0
2007-12-14 05:10:00,14.149,14.164,14.058,14.118,400000.0
2007-12-14 05:15:00,14.109,14.109,14.003,14.075,450000.0
2007-12-14 05:20:00,14.109,14.166,14.003,14.151,750000.0
2007-12-14 05:25:00,14.143,14.143,14.026,14.105,450000.0
2007-12-14 05:30:00,14.129,14.149,14.023,14.115,900000.0
2007-12-14 05:35:00,14.154,14.162,14.031,14.078,850000.0
2007-12-14 05:40:00,14.058,14.201,14.054,14.146,900000.0
2007-12-14 05:45:00,14.183,14.2,14.076,14.161,850000.0
2007-12-14 05:50:00,14.16,14.184,14.074,14.074,250000.0
2007-12-14 05:55:00,14.098,14.197,14.054,14.136,700000.0
2007-12-14 06:00:00,14.166,14.166,14.056,14.056,250000.0
2007-12-14 06:05:00,14.084,14.162,14.027,14.079,550000.0
2007-12-14 06:10:00,14.064,14.187,14.046,14.187,200000.0
2007-12-14 06:15:00,14.129,14.181,14.023,14.181,600000.0
2007-12-14 06:20:00,14.139,14.148,14.038,14.138,250000.0
2007-12-14 06:25:00,14.185,14.246,14.028,14.106,1000000.0
2007-12-14 06:30:00,14.103,14.19,14.025,14.181,1300000.0
2007-12-14 06:35:00,14.174,14.174,14.034,14.034,950000.0
2007-12-14 06:40:00,14.09,14.147,14.046,14.078,600000.0
2007-12-14 06:45:00,14.135,14.171,14.023,14.093,850000.0
2007-12-14 06:50:00,14.007,14.166,14.007,14.133,400000.0
2007-12-14 06:55:00,14.14,14.173,14.039,14.173,600000.0
2007-12-14 07:00:00,14.036,14.157,13.991,14.099,1500000.0
2007-12-14 07:05:00,14.136,14.183,14.023,14.076,1050000.0
2007-12-14 07:10:00,13.997,14.135,13.974,14.135,700000.0
2007-12-14 07:15:00,14.039,14.132,14.001,14.119,1150000.0
2007-12-14 07:20:00,14.127,14.135,13.983,14.025,1400000.0
2007-12-14 07:25:00,14.106,14.124,13.989,14.124,300000.0
2007-12-14 07:30:00,14.06,14.158,13.993,14.114,1500000.0
2007-12-14 07:35:00,13.985,14.131,13.985,14.108,1150000.0
2007-12-14 07:40:00,14.063,14.134,14.025,14.087,850000.0
2007-12-14 07:45:00,14.03,14.157,13.996,14.157,600000.0
2007-12-14 07:50:00,14.128,14.132,13.988,14.052,2050000.0
2007-12-14 07:55:00,14.038,14.164,13.974,14.071,1850000.0
2007-12-14 08:00:00,13.987,14.158,13.984,14.096,1300000.0
2007-12-14 08:05:00,14.067,14.121,13.988,14.12,1400000.0
2007-12-14 08:10:00,14.058,14.135,13.993,14.021,1700000.0
2007-12-14 08:15:00,14.119,14.124,13.983,14.01,1250000.0
2007-12-14 08:20:00,14.047,14.195,13.981,14.132,1850000.0
2007-12-14 08:25:00,14.133,14.134,13.993,14.021,1950000.0
2007-12-14 08:30:00,14.084,14.166,13.99,14.141,1750000.0
2007-12-14 08:35:00,14.14,14.161,13.997,14.126,1150000.0
2007-12-14 08:40:00,14.143,14.156,14.009,14.09,1750000.0
2007-12-14 08:45:00,14.107,14.208,13.989,14.103,2150000.0
2007-12-14 08:50:00,14.118,14.15,13.993,14.028,1650000.0
2007-12-14 08:55:00,14.091,14.134,13.997,14.054,1950000.0
2007-12-14 09:00:00,14.078,14.113,13.961,14.097,1550000.0
2007-12-14 09:05:00,14.096,14.124,13.968,14.12,1850000.0
2007-12-14 09:10:00,14.095,14.146,13.976,14.049,1850000.0
2007-12-14 09:15:00,14.085,14.146,13.962,14.002,2000000.0
2007-12-14 09:20:00,14.106,14.144,13.987,14.047,2100000.0
2007-12-14 09:25:00,13.995,14.14,13.964,14.101,2950000.0
2007-12-14 09:30:00,14.112,14.136,13.963,13.963,1250000.0
2007-12-14 09:35:00,14.029,14.17,14.017,14.083,1500000.0
2007-12-14 09:40:00,14.026,14.118,13.966,14.094,1900000.0
2007-12-14 09:45:00,14.076,14.129,13.991,14.081,2200000.0
2007-12-14 09:50:00,14.032,14.108,13.908,14.026,2500000.0
2007-12-14 09:55:00,13.986,14.128,13.917,14.048,1400000.0
2007-12-14 10:00:00,14.085,14.169,13.93,14.028,2200000.0
2007-12-14 10:05:00,14.034,14.13,13.943,14.068,2200000.0
2007-12-14 10:10:00,14.066,14.123,13.918,13.995,2100000.0
2007-12-14 10:15:00,14.059,14.089,13.907,13.938,2100000.0
2007-12-14 10:20:00,13.956,14.088,13.885,14.024,2150000.0
2007-12-14 10:25:00,13.897,14.081,13.883,13.912,2150000.0
2007-12-14 10:30:00,14.051,14.086,13.914,14.057,2650000.0
2007-12-14 10:35:00,14.045,14.124,13.923,14.013,2100000.0
2007-12-14 10:40:00,13.958,14.083,13.893,13.98,2100000.0
2007-12-14 10:45:00,14.046,14.103,13.907,14.062,2500000.0
2007-12-14 10:50:00,13.987,14.116,13.911,14.062,1950000.0
2007-12-14 10:55:00,14.014,14.078,13.933,14.064,1950000.0
2007-12-14 11:00:00,13.967,14.092,13.928,14.063,2300000.0
2007-12-14 11:05:00,14.008,14.153,13.898,14.057,2250000.0
2007-12-14 11:10:00,13.949,14.107,13.923,14.016,2600000.0
2007-12-14 11:15:00,14.056,14.071,13.909,13.998,2250000.0
2007-12-14 11:20:00,14.044,14.053,13.893,13.919,2150000.0
2007-12-14 11:25:00,13.948,14.095,13.931,13.99,2400000.0
2007-12-14 11:30:00,13.983,14.1,13.946,14.026,2600000.0
2007-12-14 11:35:00,13.968,14.103,13.914,14.068,2050000.0
2007-12-14 11:40:00,14.044,14.079,13.925,13.953,2200000.0
2007-12-14 11:45:00,13.954,14.061,13.913,13.963,2100000.0
2007-12-14 11:50:00,14.039,14.075,13.905,14.024,2150000.0
2007-12-14 11:55:00,14.006,14.091,13.897,14.02,2500000.0
2007-12-14 12:00:00,13.958,14.055,13.863,13.868,2250000.0
2007-12-14 12:05:00,13.951,14.071,13.823,14.023,2350000.0
2007-12-14 12:10:00,14.024,14.024,13.862,13.954,1950000.0
2007-12-14 12:15:00,13.994,14.033,13.89,13.946,2050000.0
2007-12-14 12:20:00,14.01,14.054,13.869,13.988,2300000.0
2007-12-14 12:25:00,14.003,14.067,13.885,13.987,2250000.0
2007-12-14 12:30:00,13.912,14.054,13.871,14.04,2250000.0
2007-12-14 12:35:00,14.029,14.029,13.889,13.951,2200000.0
2007-12-14 12:40:00,13.883,14.048,13.86,13.893,2150000.0
2007-12-14 12:45:00,13.9,14.024,13.885,13.949,1850000.0
2007-12-14 12:50:00,13.926,14.036,13.875,13.913,2100000.0
2007-12-14 12:55:00,13.995,14.036,13.892,13.936,1800000.0
2007-12-14 13:00:00,14.027,14.068,13.863,13.954,2250000.0
2007-12-14 13:05:00,13.971,14.019,13.862,13.898,2100000.0
2007-12-14 13:10:00,13.89,14.045,13.867,13.977,2000000.0
2007-12-14 13:15:00,13.972,14.031,13.848,14.031,2250000.0
2007-12-14 13:20:00,13.967,14.012,13.839,13.968,1900000.0
2007-12-14 13:25:00,13.885,14.021,13.831,13.935,2050000.0
2007-12-14 13:30:00,13.859,13.976,13.817,13.835,1950000.0
2007-12-14 13:35:00,13.896,13.971,13.821,13.856,2250000.0
2007-12-14 13:40:00,13.953,13.973,13.817,13.817,2300000.0
2007-12-14 13:45:00,13.834,13.953,13.788,13.83,1900000.0
2007-12-14 13:50:00,13.871,14.005,13.789,13.923,2200000.0
2007-12-14 13:55:00,13.932,13.986,13.807,13.934,1750000.0
2007-12-14 14:00:00,13.969,13.972,13.798,13.915,2000000.0
2007-12-14 14:05:00,13.992,13.997,13.846,13.93,2250000.0
2007-12-14 14:10:00,13.966,13.992,13.833,13.88,2000000.0
2007-12-14 14:15:00,13.988,14.016,13.836,13.952,1800000.0
2007-12-14 14:20:00,13.969,14.011,13.811,13.918,2150000.0
2007-12-14 14:25:00,13.852,14.008,13.818,13.873,2350000.0
2007-12-14 14:30:00,13.912,13.95,13.771,13.875,2100000.0
2007-12-14 14:35:00,13.894,13.923,13.724,13.741,2050000.0
2007-12-14 14:40:00,13.723,13.909,13.718,13.865,1950000.0
2007-12-14 14:45:00,13.809,13.917,13.721,13.809,2100000.0
2007-12-14 14:50:00,13.816,13.928,13.759,13.822,2050000.0
2007-12-14 14:55:00,13.839,13.945,13.788,13.913,1800000.0
2007-12-14 15:00:00,13.828,13.94,13.785,13.785,1950000.0
2007-12-14 15:05:00,13.845,14.005,13.793,13.871,2200000.0
2007-12-14 15:10:00,13.84,13.98,13.819,13.927,2200000.0
2007-12-14 15:15:00,13.916,14.009,13.832,13.944,1950000.0
2007-12-14 15:20:00,13.894,14.042,13.839,14.042,2450000.0
2007-12-14 15:25:00,13.946,14.022,13.847,13.975,1950000.0
2007-12-14 15:30:00,14.021,14.023,13.811,13.941,2550000.0
2007-12-14 15:35:00,13.927,13.981,13.79,13.876,2350000.0
2007-12-14 15:40:00,13.832,13.987,13.785,13.903,2100000.0
2007-12-14 15:45:00,13.938,13.968,13.817,13.907,1850000.0
2007-12-14 15:50:00,13.87,13.95,13.807,13.926,1850000.0
2007-12-14 15:55:00,13.954,13.954,13.757,13.884,2550000.0
2007-12-14 16:00:00,13.846,13.945,13.795,13.884,1850000.0
2007-12-14 16:05:00,13.86,13.942,13.752,13.879,2150000.0
2007-12-14 16:10:00,13.877,13.946,13.777,13.85,2050000.0
2007-12-14 16:15:00,13.882,13.943,13.745,13.784,2200000.0
2007-12-14 16:20:00,13.757,13.902,13.726,13.851,2150000.0
2007-12-14 16:25:00,13.855,13.889,13.738,13.796,2300000.0
2007-12-14 16:30:00,13.764,13.873,13.683,13.69,2150000.0
2007-12-14 16:35:00,13.798,13.857,13.663,13.811,2300000.0
2007-12-14 16:40:00,13.839,13.854,13.645,13.645,2000000.0
2007-12-14 16:45:00,13.831,13.846,13.607,13.607,2000000.0
2007-12-14 16:50:00,13.69,13.826,13.591,13.755,2350000.0
2007-12-14 16:55:00,13.753,13.855,13.617,13.652,2450000.0
2007-12-14 17:00:00,13.604,13.753,13.581,13.742,2050000.0
2007-12-14 17:05:00,13.674,13.769,13.614,13.749,2200000.0
2007-12-14 17:10:00,13.791,13.855,13.641,13.788,1900000.0
2007-12-14 17:15:00,13.702,13.845,13.602,13.666,2100000.0
2007-12-14 17:20:00,13.663,13.861,13.649,13.682,2200000.0
2007-12-14 17:25:00,13.752,13.836,13.641,13.775,2300000.0
2007-12-14 17:30:00,13.774,13.805,13.646,13.805,1900000.0
2007-12-14 17:35:00,13.883,13.883,13.684,13.695,2100000.0
2007-12-14 17:40:00,13.778,13.849,13.614,13.759,2200000.0
2007-12-14 17:45:00,13.78,13.827,13.661,13.726,1850000.0
2007-12-14 17:50:00,13.806,13.912,13.618,13.723,2400000.0
2007-12-14 17:55:00,13.674,13.848,13.674,13.714,2050000.0
2007-12-14 18:00:00,13.786,13.841,13.645,13.799,2200000.0
2007-12-14 18:05:00,13.768,13.817,13.605,13.72,1750000.0
2007-12-14 18:10:00,13.746,13.839,13.637,13.773,2000000.0
2007-12-14 18:15:00,13.679,13.764,13.616,13.641,2150000.0
2007-12-14 18:20:00,13.623,13.828,13.616,13.714,1900000.0
2007-12-14 18:25:00,13.656,13.823,13.627,13.734,2300000.0
2007-12-14 18:30:00,13.742,13.819,13.619,13.736,1750000.0
2007-12-14 18:35:00,13.787,13.844,13.651,13.787,2150000.0
2007-12-14 18:40:00,13.682,13.815,13.646,13.754,1750000.0
2007-12-14 18:45:00,13.796,13.824,13.608,13.711,1850000.0
2007-12-14 18:50:00,13.743,13.794,13.635,13.709,1950000.0
2007-12-14 18:55:00,13.824,13.83,13.579,13.755,2000000.0
2007-12-14 19:00:00,13.761,13.813,13.634,13.667,2150000.0
2007-12-14 19:05:00,13.727,13.82,13.63,13.684,2100000.0
2007-12-14 19:10:00,13.719,13.847,13.605,13.774,2250000.0
2007-12-14 19:15:00,13.691,13.757,13.586,13.68,2100000.0
2007-12-14 19:20:00,13.594,13.759,13.594,13.648,2200000.0
2007-12-14 19:25:00,13.708,13.8,13.599,13.647,2050000.0
2007-12-14 19:30:00,13.807,13.807,13.616,13.732,2400000.0
2007-12-14 19:35:00,13.678,13.808,13.599,13.692,1850000.0
2007-12-14 19:40:00,13.632,13.814,13.584,13.647,1900000.0
2007-12-14 19:45:00,13.73,13.808,13.615,13.771,1550000.0
2007-12-14 19:50:00,13.742,13.801,13.619,13.732,1850000.0
2007-12-14 19:55:00,13.761,13.829,13.655,13.786,2100000.0
2007-12-14 20:00:00,13.754,13.827,13.615,13.771,2150000.0
2007-12-14 20:05:00,13.73,13.846,13.641,13.744,1950000.0
2007-12-14 20:10:00,13.84,13.84,13.653,13.693,2000000.0
2007-12-14 20:15:00,13.746,13.835,13.641,13.771,1500000.0
2007-12-14 20:20:00,13.762,13.821,13.611,13.761,1800000.0
2007-12-14 20:25:00,13.734,13.818,13.647,13.786,1950000.0
2007-12-14 20:30:00,13.73,13.811,13.651,13.7,1350000.0
2007-12-14 20:35:00,13.73,13.864,13.64,13.64,1650000.0
2007-12-14 20:40:00,13.783,13.869,13.633,13.829,1550000.0
2007-12-14 20:45:00,13.695,13.817,13.656,13.741,1200000.0
2007-12-14 20:50:00,13.711,13.814,13.653,13.689,1050000.0
2007-12-14 20:55:00,13.728,13.84,13.643,13.761,1500000.0
2007-12-14 21:00:00,13.803,13.81,13.695,13.695,850000.0
2007-12-14 21:05:00,13.803,13.85,13.641,13.641,1900000.0
2007-12-14 21:10:00,13.682,13.864,13.631,13.796,1050000.0
2007-12-14 21:15:00,13.782,13.804,13.63,13.63,1000000.0
2007-12-14 21:20:00,13.752,13.822,13.642,13.69,1650000.0
2007-12-14 21:25:00,13.648,13.807,13.648,13.658,1500000.0
2007-12-14 21:30:00,13.662,13.807,13.662,13.663,950000.0
2007-12-14 21:35:00,13.751,13.806,13.655,13.682,1650000.0
2007-12-14 21:40:00,13.795,13.843,13.678,13.74,1600000.0
2007-12-14 21:45:00,13.789,13.834,13.621,13.793,2050000.0
2007-12-14 21:50:00,13.723,13.832,13.64,13.781,1100000.0
2007-12-14 21:55:00,13.734,13.835,13.697,13.759,800000.0
2007-12-14 22:00:00,13.787,13.806,13.643,13.725,1000000.0
2007-12-14 22:05:00,13.678,13.792,13.633,13.641,500000.0
2007-12-14 22:10:00,13.679,13.749,13.679,13.679,550000.0
2007-12-14 22:15:00,13.711,13.816,13.689,13.776,1150000.0
2007-12-14 22:20:00,13.773,13.794,13.675,13.76,1050000.0
2007-12-14 22:25:00,13.789,13.822,13.683,13.721,700000.0
2007-12-14 22:30:00,13.708,13.791,13.672,13.693,1000000.0
2007-12-14 22:35:00,13.802,13.817,13.708,13.801,700000.0
2007-12-14 22:40:00,13.771,13.831,13.74,13.825,400000.0
2007-12-14 22:50:00,13.779,13.839,13.673,13.81,1000000.0
2007-12-14 22:55:00,13.688,13.826,13.688,13.789,600000.0
2007-12-14 23:00:00,13.761,13.829,13.663,13.79,950000.0
2007-12-14 23:05:00,13.751,13.821,13.67,13.805,950000.0
2007-12-14 23:10:00,13.739,13.802,13.689,13.765,600000.0
2007-12-14 23:15:00,13.687,13.806,13.631,13.686,700000.0
2007-12-14 23:20:00,13.776,13.776,13.771,13.771,100000.0
2007-12-14 23:25:00,13.769,13.806,13.663,13.7,1450000.0
2007-12-14 23:30:00,13.754,13.785,13.648,13.727,700000.0
2007-12-14 23:40:00,13.698,13.779,13.625,13.7,850000.0
2007-12-14 23:50:00,13.749,13.763,13.643,13.725,1100000.0
2007-12-14 23:55:00,13.778,13.817,13.706,13.799,850000.0
2007-12-17 00:00:00,13.739,13.739,13.633,13.737,1000000.0
2007-12-17 00:05:00,13.799,13.799,13.706,13.706,100000.0
2007-12-17 00:10:00,13.739,13.739,13.633,13.705,450000.0
2007-12-17 00:15:00,13.739,13.739,13.633,13.739,500000.0
2007-12-17 00:20:00,13.739,13.739,13.633,13.705,450000.0
2007-12-17 00:25:00,13.751,13.751,13.638,13.745,150000.0
2007-12-17 00:30:00,13.666,13.763,13.666,13.763,100000.0
2007-12-17 00:40:00,13.774,13.774,13.774,13.774,50000.0
2007-12-17 00:45:00,13.772,13.772,13.67,13.76,200000.0
2007-12-17 00:50:00,13.692,13.769,13.63,13.769,450000.0
2007-12-17 00:55:00,13.731,13.731,13.613,13.691,450000.0
2007-12-17 01:00:00,13.765,13.784,13.644,13.762,600000.0
2007-12-17 01:05:00,13.74,13.847,13.674,13.814,1700000.0
2007-12-17 01:10:00,13.795,13.82,13.698,13.819,250000.0
2007-12-17 01:15:00,13.798,13.852,13.699,13.737,1250000.0
2007-12-17 01:20:00,13.792,13.827,13.708,13.739,500000.0
2007-12-17 01:25:00,13.822,13.835,13.734,13.821,350000.0
2007-12-17 01:30:00,13.747,13.862,13.731,13.823,900000.0
2007-12-17 01:35:00,13.791,13.83,13.739,13.76,400000.0
2007-12-17 01:40:00,13.797,13.843,13.709,13.841,700000.0
2007-12-17 01:45:00,13.741,13.844,13.741,13.751,350000.0
2007-12-17 01:50:00,13.731,13.869,13.693,13.846,1150000.0
2007-12-17 01:55:00,13.832,13.87,13.736,13.866,700000.0
2007-12-17 02:00:00,13.809,13.824,13.684,13.79,900000.0
2007-12-17 02:05:00,13.766,13.857,13.726,13.81,1600000.0
2007-12-17 02:10:00,13.836,13.878,13.69,13.795,850000.0
2007-12-17 02:15:00,13.779,13.824,13.704,13.77,750000.0
2007-12-17 02:20:00,13.758,13.827,13.699,13.827,500000.0
2007-12-17 02:25:00,13.822,13.867,13.701,13.787,1300000.0
2007-12-17 02:30:00,13.798,13.861,13.703,13.765,1750000.0
2007-12-17 02:35:00,13.713,13.862,13.713,13.862,450000.0
2007-12-17 02:40:00,13.761,13.915,13.705,13.915,1300000.0
2007-12-17 02:45:00,13.895,13.943,13.791,13.906,1550000.0
2007-12-17 02:50:00,13.795,13.946,13.766,13.88,900000.0
2007-12-17 02:55:00,13.899,13.983,13.811,13.874,1900000.0
2007-12-17 03:00:00,13.838,13.962,13.816,13.961,1300000.0
2007-12-17 03:05:00,13.861,13.966,13.826,13.954,600000.0
2007-12-17 03:10:00,13.876,13.923,13.804,13.868,1300000.0
2007-12-17 03:15:00,13.904,13.904,13.775,13.823,800000.0
2007-12-17 03:20:00,13.833,13.918,13.798,13.829,1250000.0
2007-12-17 03:25:00,13.894,13.894,13.775,13.855,900000.0
2007-12-17 03:30:00,13.8,13.947,13.786,13.788,1300000.0
2007-12-17 03:35:00,13.859,13.913,13.753,13.913,600000.0
2007-12-17 03:40:00,13.877,13.894,13.788,13.856,750000.0
2007-12-17 03:45:00,13.869,13.869,13.763,13.835,450000.0
2007-12-17 03:50:00,13.869,13.889,13.763,13.835,1150000.0
2007-12-17 04:00:00,13.787,13.824,13.787,13.818,200000.0
2007-12-17 04:05:00,13.872,13.872,13.753,13.83,450000.0
2007-12-17 04:10:00,13.862,13.887,13.746,13.787,850000.0
2007-12-17 04:15:00,13.862,13.862,13.744,13.822,450000.0
2007-12-17 04:20:00,13.748,13.898,13.748,13.848,700000.0
2007-12-17 04:25:00,13.808,13.808,13.774,13.774,100000.0
2007-12-17 04:30:00,13.869,13.894,13.777,13.848,1100000.0
2007-12-17 04:35:00,13.889,13.889,13.783,13.855,450000.0
2007-12-17 04:40:00,13.859,13.862,13.744,13.86,1000000.0
2007-12-17 04:45:00,13.889,13.921,13.78,13.917,1150000.0
2007-12-17 04:50:00,13.9,13.917,13.814,13.909,450000.0
2007-12-17 04:55:00,13.877,13.896,13.758,13.809,1200000.0
2007-12-17 05:00:00,13.879,13.911,13.773,13.869,1450000.0
2007-12-17 05:05:00,13.886,13.897,13.79,13.859,450000.0
2007-12-17 05:10:00,13.879,13.902,13.773,13.851,1050000.0
2007-12-17 05:15:00,13.867,13.889,13.755,13.855,750000.0
2007-12-17 05:20:00,13.879,13.914,13.773,13.855,1050000.0
2007-12-17 05:25:00,13.914,13.928,13.8,13.889,650000.0
2007-12-17 05:30:00,13.79,13.869,13.763,13.835,500000.0
2007-12-17 05:35:00,13.794,13.928,13.786,13.786,500000.0
2007-12-17 05:40:00,13.869,13.927,13.763,13.92,700000.0
2007-12-17 05:45:00,13.901,13.917,13.796,13.907,450000.0
2007-12-17 05:50:00,13.859,13.879,13.753,13.857,1350000.0
2007-12-17 05:55:00,13.809,13.927,13.809,13.891,350000.0
2007-12-17 06:00:00,13.869,13.896,13.763,13.832,1000000.0
2007-12-17 06:05:00,13.921,13.987,13.787,13.839,1400000.0
2007-12-17 06:10:00,13.811,13.911,13.797,13.911,1000000.0
2007-12-17 06:15:00,13.802,13.893,13.802,13.891,350000.0
2007-12-17 06:20:00,13.882,13.922,13.738,13.874,750000.0
2007-12-17 06:25:00,13.942,13.982,13.756,13.846,1000000.0
2007-12-17 06:30:00,13.79,13.906,13.751,13.772,1650000.0
2007-12-17 06:35:00,13.902,13.936,13.739,13.739,1650000.0
2007-12-17 06:40:00,13.892,13.907,13.758,13.83,650000.0
2007-12-17 06:45:00,13.859,13.9,13.727,13.813,1150000.0
2007-12-17 06:50:00,13.775,13.861,13.751,13.82,750000.0
2007-12-17 06:55:00,13.861,13.883,13.733,13.8,800000.0
2007-12-17 07:00:00,13.746,13.859,13.743,13.82,950000.0
2007-12-17 07:05:00,13.797,13.904,13.743,13.743,850000.0
2007-12-17 07:10:00,13.857,13.9,13.755,13.821,750000.0
2007-12-17 07:15:00,13.792,13.909,13.721,13.909,750000.0
2007-12-17 07:20:00,13.858,13.931,13.751,13.817,1100000.0
2007-12-17 07:25:00,13.828,13.863,13.711,13.773,900000.0
2007-12-17 07:30:00,13.815,13.935,13.774,13.836,1400000.0
2007-12-17 07:35:00,13.741,13.86,13.699,13.819,1400000.0
2007-12-17 07:40:00,13.811,13.889,13.706,13.735,1700000.0
2007-12-17 07:45:00,13.735,13.879,13.718,13.812,1200000.0
2007-12-17 07:50:00,13.866,13.866,13.706,13.771,2050000.0
2007-12-17 07:55:00,13.724,13.872,13.683,13.791,1950000.0
2007-12-17 08:00:00,13.758,13.919,13.717,13.734,1100000.0
2007-12-17 08:05:00,13.862,13.862,13.678,13.81,1850000.0
2007-12-17 08:10:00,13.763,13.863,13.707,13.743,1900000.0
2007-12-17 08:15:00,13.823,13.862,13.688,13.724,2100000.0
2007-12-17 08:20:00,13.747,13.878,13.663,13.819,1850000.0
2007-12-17 08:25:00,13.762,13.87,13.64,13.697,1950000.0
2007-12-17 08:30:00,13.829,13.829,13.667,13.774,1700000.0
2007-12-17 08:35:00,13.768,13.809,13.618,13.756,2050000.0
2007-12-17 08:40:00,13.775,13.781,13.618,13.748,1750000.0
2007-12-17 08:45:00,13.751,13.838,13.651,13.743,1850000.0
2007-12-17 08:50:00,13.74,13.804,13.643,13.682,1600000.0
2007-12-17 08:55:00,13.754,13.834,13.639,13.726,1950000.0
2007-12-17 09:00:00,13.715,13.775,13.637,13.705,1450000.0
2007-12-17 09:05:00,13.66,13.767,13.613,13.75,2000000.0
2007-12-17 09:10:00,13.731,13.815,13.628,13.726,2300000.0
2007-12-17 09:15:00,13.728,13.785,13.635,13.663,1450000.0
2007-12-17 09:20:00,13.745,13.754,13.627,13.673,1650000.0
2007-12-17 09:25:00,13.712,13.772,13.612,13.724,3100000.0
2007-12-17 09:30:00,13.752,13.777,13.633,13.777,1300000.0
2007-12-17 09:35:00,13.688,13.842,13.615,13.659,2200000.0
2007-12-17 09:40:00,13.72,13.768,13.626,13.744,1350000.0
2007-12-17 09:45:00,13.713,13.766,13.606,13.723,2200000.0
2007-12-17 09:50:00,13.687,13.762,13.555,13.704,1900000.0
2007-12-17 09:55:00,13.614,13.765,13.596,13.702,1850000.0
2007-12-17 10:00:00,13.73,13.73,13.529,13.621,2200000.0
2007-12-17 10:05:00,13.681,13.755,13.546,13.662,2200000.0
2007-12-17 10:10:00,13.556,13.721,13.556,13.62,2250000.0
2007-12-17 10:15:00,13.652,13.688,13.544,13.602,1850000.0
2007-12-17 10:20:00,13.562,13.723,13.542,13.64,2150000.0
2007-12-17 10:25:00,13.664,13.727,13.518,13.518,1950000.0
2007-12-17 10:30:00,13.678,13.73,13.539,13.692,2650000.0
2007-12-17 10:35:00,13.686,13.723,13.509,13.629,2100000.0
2007-12-17 10:40:00,13.592,13.726,13.55,13.571,2100000.0
2007-12-17 10:45:00,13.686,13.76,13.542,13.687,2500000.0
2007-12-17 10:50:00,13.575,13.763,13.538,13.698,1850000.0
2007-12-17 10:55:00,13.64,13.738,13.573,13.695,1950000.0
2007-12-17 11:00:00,13.618,13.716,13.568,13.703,2300000.0
2007-12-17 11:05:00,13.648,13.712,13.5,13.666,2250000.0
2007-12-17 11:10:00,13.579,13.702,13.515,13.642,2600000.0
2007-12-17 11:15:00,13.675,13.711,13.555,13.635,1850000.0
2007-12-17 11:20:00,13.678,13.721,13.525,13.576,2150000.0
2007-12-17 11:25:00,13.591,13.736,13.545,13.588,2400000.0
2007-12-17 11:30:00,13.591,13.695,13.531,13.655,2600000.0
2007-12-17 11:35:00,13.558,13.683,13.527,13.67,1850000.0
2007-12-17 11:40:00,13.684,13.705,13.538,13.586,2200000.0
2007-12-17 11:45:00,13.57,13.686,13.533,13.609,2100000.0
2007-12-17 11:50:00,13.67,13.692,13.527,13.661,2150000.0
2007-12-17 11:55:00,13.61,13.671,13.459,13.609,2500000.0
2007-12-17 12:00:00,13.562,13.659,13.473,13.489,2250000.0
2007-12-17 12:05:00,13.562,13.628,13.448,13.599,2350000.0
2007-12-17 12:10:00,13.606,13.606,13.418,13.512,1950000.0
2007-12-17 12:15:00,13.584,13.599,13.426,13.511,2050000.0
2007-12-17 12:20:00,13.553,13.633,13.484,13.571,2300000.0
2007-12-17 12:25:00,13.616,13.624,13.445,13.604,2200000.0
2007-12-17 12:30:00,13.553,13.63,13.455,13.603,2250000.0
2007-12-17 12:35:00,13.619,13.643,13.474,13.538,2200000.0
2007-12-17 12:40:00,13.473,13.639,13.461,13.496,2150000.0
2007-12-17 12:45:00,13.49,13.642,13.469,13.55,1950000.0
2007-12-17 12:50:00,13.527,13.664,13.479,13.479,2100000.0
2007-12-17 12:55:00,13.568,13.679,13.518,13.545,1850000.0
2007-12-17 13:00:00,13.637,13.643,13.493,13.584,2250000.0
2007-12-17 13:05:00,13.581,13.649,13.479,13.546,1900000.0
2007-12-17 13:10:00,13.52,13.682,13.489,13.632,2000000.0
2007-12-17 13:15:00,13.606,13.68,13.499,13.64,2250000.0
2007-12-17 13:20:00,13.549,13.705,13.547,13.667,2300000.0
2007-12-17 13:25:00,13.541,13.669,13.515,13.614,2050000.0
2007-12-17 13:30:00,13.563,13.673,13.528,13.539,1900000.0
2007-12-17 13:35:00,13.601,13.699,13.526,13.569,2150000.0
2007-12-17 13:40:00,13.676,13.694,13.516,13.521,2100000.0
2007-12-17 13:45:00,13.6,13.694,13.533,13.533,1900000.0
2007-12-17 13:50:00,13.556,13.709,13.525,13.67,2200000.0
2007-12-17 13:55:00,13.661,13.661,13.506,13.611,1750000.0
2007-12-17 14:00:00,13.677,13.696,13.521,13.653,1850000.0
2007-12-17 14:05:00,13.7,13.727,13.549,13.654,2250000.0
2007-12-17 14:10:00,13.706,13.742,13.561,13.599,2050000.0
2007-12-17 14:15:00,13.673,13.755,13.554,13.651,1600000.0
2007-12-17 14:20:00,13.655,13.701,13.525,13.65,2150000.0
2007-12-17 14:25:00,13.555,13.718,13.499,13.56,2350000.0
2007-12-17 14:30:00,13.644,13.683,13.517,13.664,2100000.0
2007-12-17 14:35:00,13.68,13.682,13.523,13.587,2050000.0
2007-12-17 14:40:00,13.545,13.666,13.513,13.591,1900000.0
2007-12-17 14:45:00,13.656,13.69,13.529,13.62,2250000.0
2007-12-17 14:50:00,13.584,13.72,13.525,13.585,2200000.0
2007-12-17 14:55:00,13.68,13.716,13.535,13.698,1750000.0
2007-12-17 15:00:00,13.607,13.714,13.554,13.579,1950000.0
2007-12-17 15:05:00,13.664,13.735,13.596,13.612,2200000.0
2007-12-17 15:10:00,13.711,13.765,13.564,13.721,2100000.0
2007-12-17 15:15:00,13.665,13.733,13.588,13.666,2100000.0
2007-12-17 15:20:00,13.62,13.732,13.544,13.722,2450000.0
2007-12-17 15:25:00,13.614,13.747,13.6,13.704,1950000.0
2007-12-17 15:30:00,13.716,13.726,13.569,13.71,2550000.0
2007-12-17 15:35:00,13.718,13.755,13.509,13.628,2350000.0
2007-12-17 15:40:00,13.564,13.688,13.524,13.597,2100000.0
2007-12-17 15:45:00,13.676,13.707,13.516,13.661,2100000.0
2007-12-17 15:50:00,13.627,13.712,13.55,13.677,1850000.0
2007-12-17 15:55:00,13.703,13.726,13.545,13.649,2550000.0
2007-12-17 16:00:00,13.591,13.693,13.537,13.637,1850000.0
2007-12-17 16:05:00,13.605,13.713,13.524,13.643,2150000.0
2007-12-17 16:10:00,13.63,13.726,13.548,13.665,2050000.0
2007-12-17 16:15:00,13.647,13.71,13.512,13.609,2200000.0
2007-12-17 16:20:00,13.592,13.692,13.484,13.648,2150000.0
2007-12-17 16:25:00,13.642,13.695,13.524,13.595,2300000.0
2007-12-17 16:30:00,13.613,13.697,13.541,13.541,2150000.0
2007-12-17 16:35:00,13.661,13.711,13.544,13.652,2300000.0
2007-12-17 16:40:00,13.672,13.678,13.535,13.547,2000000.0
2007-12-17 16:45:00,13.674,13.708,13.525,13.551,2000000.0
2007-12-17 16:50:00,13.663,13.714,13.517,13.686,2350000.0
2007-12-17 16:55:00,13.657,13.72,13.531,13.598,2550000.0
2007-12-17 17:00:00,13.526,13.683,13.51,13.677,2000000.0
2007-12-17 17:05:00,13.584,13.693,13.55,13.651,2250000.0
2007-12-17 17:10:00,13.688,13.756,13.518,13.74,1900000.0
2007-12-17 17:15:00,13.644,13.77,13.592,13.679,2100000.0
2007-12-17 17:20:00,13.651,13.838,13.643,13.676,2200000.0
2007-12-17 17:25:00,13.735,13.758,13.618,13.744,1900000.0
2007-12-17 17:30:00,13.763,13.798,13.649,13.773,2100000.0
2007-12-17 17:35:00,13.755,13.799,13.606,13.714,2250000.0
2007-12-17 17:40:00,13.791,13.792,13.648,13.789,2000000.0
2007-12-17 17:45:00,13.797,13.861,13.631,13.699,1850000.0
2007-12-17 17:50:00,13.789,13.817,13.648,13.705,2400000.0
2007-12-17 17:55:00,13.614,13.824,13.608,13.675,2050000.0
2007-12-17 18:00:00,13.758,13.758,13.602,13.715,2200000.0
2007-12-17 18:05:00,13.676,13.79,13.598,13.668,1750000.0
2007-12-17 18:10:00,13.707,13.801,13.59,13.777,2000000.0
2007-12-17 18:15:00,13.714,13.794,13.598,13.653,2000000.0
2007-12-17 18:20:00,13.704,13.85,13.617,13.73,1900000.0
2007-12-17 18:25:00,13.699,13.776,13.581,13.71,1850000.0
2007-12-17 18:30:00,13.726,13.767,13.58,13.669,1850000.0
2007-12-17 18:35:00,13.717,13.742,13.567,13.724,2100000.0
2007-12-17 18:40:00,13.656,13.785,13.58,13.741,1600000.0
2007-12-17 18:45:00,13.675,13.748,13.57,13.666,1600000.0
2007-12-17 18:50:00,13.719,13.753,13.627,13.716,1950000.0
2007-12-17 18:55:00,13.684,13.759,13.605,13.673,1800000.0
2007-12-17 19:00:00,13.721,13.785,13.614,13.709,2250000.0
2007-12-17 19:05:00,13.724,13.769,13.629,13.672,1850000.0
2007-12-17 19:10:00,13.757,13.821,13.639,13.785,2050000.0
2007-12-17 19:15:00,13.706,13.77,13.61,13.687,2100000.0
2007-12-17 19:20:00,13.587,13.786,13.579,13.681,2100000.0
2007-12-17 19:25:00,13.751,13.809,13.63,13.63,1600000.0
2007-12-17 19:30:00,13.789,13.792,13.621,13.724,2400000.0
2007-12-17 19:35:00,13.656,13.803,13.622,13.686,2000000.0
2007-12-17 19:40:00,13.663,13.806,13.637,13.773,1400000.0
2007-12-17 19:45:00,13.633,13.767,13.633,13.758,1500000.0
2007-12-17 19:50:00,13.726,13.794,13.639,13.756,1100000.0
2007-12-17 19:55:00,13.703,13.809,13.66,13.751,1500000.0
2007-12-17 20:00:00,13.766,13.823,13.666,13.767,1600000.0
2007-12-17 20:05:00,13.734,13.794,13.658,13.721,1600000.0
2007-12-17 20:10:00,13.801,13.801,13.646,13.701,1550000.0
2007-12-17 20:15:00,13.699,13.789,13.642,13.739,800000.0
2007-12-17 20:20:00,13.684,13.792,13.65,13.751,1600000.0
2007-12-17 20:25:00,13.741,13.856,13.649,13.805,1850000.0
2007-12-17 20:30:00,13.663,13.819,13.651,13.716,1500000.0
2007-12-17 20:35:00,13.698,13.798,13.663,13.669,1450000.0
2007-12-17 20:40:00,13.827,13.827,13.67,13.753,1300000.0
2007-12-17 20:45:00,13.724,13.809,13.67,13.771,1150000.0
2007-12-17 20:50:00,13.738,13.808,13.667,13.667,700000.0
2007-12-17 20:55:00,13.806,13.813,13.673,13.813,950000.0
2007-12-17 21:00:00,13.716,13.804,13.67,13.793,400000.0
2007-12-17 21:05:00,13.794,13.794,13.65,13.725,1200000.0
2007-12-17 21:10:00,13.77,13.812,13.655,13.722,1100000.0
2007-12-17 21:15:00,13.718,13.807,13.642,13.651,950000.0
2007-12-17 21:20:00,13.799,13.834,13.663,13.743,1400000.0
2007-12-17 21:25:00,13.784,13.89,13.696,13.724,1700000.0
2007-12-17 21:30:00,13.82,13.858,13.708,13.737,1200000.0
2007-12-17 21:35:00,13.871,13.871,13.718,13.752,700000.0
2007-12-17 21:40:00,13.857,13.857,13.721,13.739,400000.0
2007-12-17 21:45:00,13.812,13.844,13.714,13.803,900000.0
2007-12-17 21:50:00,13.795,13.844,13.724,13.76,650000.0
2007-12-17 21:55:00,13.803,13.866,13.706,13.829,950000.0
2007-12-17 22:00:00,13.839,13.873,13.748,13.82,800000.0
2007-12-17 22:05:00,13.829,13.847,13.675,13.676,700000.0
2007-12-17 22:10:00,13.794,13.794,13.698,13.698,200000.0
2007-12-17 22:15:00,13.716,13.746,13.692,13.692,300000.0
2007-12-17 22:20:00,13.744,13.797,13.683,13.757,950000.0
2007-12-17 22:25:00,13.779,13.819,13.673,13.739,850000.0
2007-12-17 22:30:00,13.774,13.819,13.68,13.819,250000.0
2007-12-17 22:40:00,13.789,13.819,13.683,13.819,700000.0
2007-12-17 22:45:00,13.769,13.777,13.663,13.777,650000.0
2007-12-17 22:50:00,13.762,13.779,13.645,13.779,600000.0
2007-12-17 22:55:00,13.782,13.788,13.692,13.756,450000.0
2007-12-17 23:00:00,13.78,13.788,13.636,13.712,600000.0
2007-12-17 23:05:00,13.782,13.789,13.658,13.789,550000.0
2007-12-17 23:10:00,13.71,13.714,13.71,13.714,100000.0
2007-12-17 23:15:00,13.767,13.794,13.67,13.789,700000.0
2007-12-17 23:20:00,13.759,13.769,13.653,13.735,900000.0
2007-12-17 23:25:00,13.712,13.794,13.662,13.692,500000.0
2007-12-17 23:30:00,13.692,13.798,13.692,13.751,500000.0
2007-12-17 23:35:00,13.711,13.845,13.693,13.693,350000.0
2007-12-17 23:40:00,13.728,13.809,13.67,13.799,550000.0
2007-12-17 23:45:00,13.779,13.779,13.673,13.745,450000.0
2007-12-17 23:50:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 00:00:00,13.769,13.791,13.663,13.748,900000.0
2007-12-18 00:05:00,13.772,13.772,13.656,13.73,450000.0
2007-12-18 00:10:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 00:15:00,13.75,13.795,13.661,13.789,300000.0
2007-12-18 00:20:00,13.748,13.748,13.748,13.748,50000.0
2007-12-18 00:30:00,13.696,13.793,13.663,13.735,550000.0
2007-12-18 00:35:00,13.663,13.754,13.663,13.754,100000.0
2007-12-18 00:40:00,13.804,13.804,13.804,13.804,50000.0
2007-12-18 00:45:00,13.744,13.782,13.681,13.681,400000.0
2007-12-18 00:50:00,13.722,13.799,13.66,13.799,450000.0
2007-12-18 01:00:00,13.799,13.799,13.682,13.75,650000.0
2007-12-18 01:05:00,13.688,13.809,13.688,13.807,300000.0
2007-12-18 01:10:00,13.779,13.813,13.673,13.813,600000.0
2007-12-18 01:15:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 01:20:00,13.789,13.829,13.683,13.829,550000.0
2007-12-18 01:25:00,13.826,13.826,13.729,13.813,150000.0
2007-12-18 01:30:00,13.769,13.853,13.756,13.841,450000.0
2007-12-18 01:35:00,13.746,13.829,13.72,13.741,400000.0
2007-12-18 01:40:00,13.774,13.774,13.774,13.774,50000.0
2007-12-18 01:45:00,13.714,13.762,13.714,13.742,150000.0
2007-12-18 01:50:00,13.724,13.844,13.683,13.761,1150000.0
2007-12-18 01:55:00,13.849,13.849,13.709,13.774,600000.0
2007-12-18 02:00:00,13.82,13.834,13.7,13.785,1350000.0
2007-12-18 02:05:00,13.811,13.811,13.694,13.77,450000.0
2007-12-18 02:10:00,13.82,13.829,13.703,13.788,1100000.0
2007-12-18 02:15:00,13.744,13.833,13.744,13.832,400000.0
2007-12-18 02:20:00,13.738,13.807,13.679,13.739,600000.0
2007-12-18 02:25:00,13.715,13.842,13.715,13.762,350000.0
2007-12-18 02:30:00,13.825,13.831,13.703,13.703,150000.0
2007-12-18 02:35:00,13.789,13.789,13.683,13.755,450000.0
2007-12-18 02:40:00,13.789,13.797,13.683,13.742,1050000.0
2007-12-18 02:45:00,13.784,13.799,13.658,13.771,650000.0
2007-12-18 02:50:00,13.771,13.792,13.69,13.759,500000.0
2007-12-18 02:55:00,13.796,13.796,13.673,13.745,600000.0
2007-12-18 03:00:00,13.779,13.779,13.673,13.745,450000.0
2007-12-18 03:05:00,13.786,13.792,13.69,13.769,750000.0
2007-12-18 03:10:00,13.779,13.779,13.656,13.732,900000.0
2007-12-18 03:15:00,13.764,13.805,13.696,13.803,500000.0
2007-12-18 03:20:00,13.801,13.801,13.716,13.716,100000.0
2007-12-18 03:25:00,13.786,13.803,13.654,13.671,1450000.0
2007-12-18 03:30:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 03:40:00,13.787,13.787,13.663,13.682,750000.0
2007-12-18 03:45:00,13.766,13.772,13.654,13.731,500000.0
2007-12-18 03:50:00,13.769,13.769,13.663,13.735,450000.0
2007-12-18 03:55:00,13.709,13.812,13.709,13.812,150000.0
2007-12-18 04:00:00,13.687,13.759,13.653,13.725,650000.0
2007-12-18 04:05:00,13.712,13.752,13.712,13.717,150000.0
2007-12-18 04:10:00,13.752,13.752,13.633,13.705,900000.0
2007-12-18 04:15:00,13.731,13.788,13.613,13.717,750000.0
2007-12-18 04:20:00,13.676,13.761,13.676,13.703,200000.0
2007-12-18 04:25:00,13.734,13.734,13.734,13.734,50000.0
2007-12-18 04:30:00,13.759,13.759,13.653,13.725,650000.0
2007-12-18 04:35:00,13.752,13.789,13.633,13.781,650000.0
2007-12-18 04:40:00,13.696,13.759,13.666,13.709,550000.0
2007-12-18 04:45:00,13.739,13.756,13.633,13.756,500000.0
2007-12-18 04:50:00,13.759,13.759,13.653,13.725,450000.0
2007-12-18 04:55:00,13.706,13.818,13.694,13.768,700000.0
2007-12-18 05:00:00,13.74,13.74,13.74,13.74,50000.0
2007-12-18 05:05:00,13.799,13.799,13.693,13.799,550000.0
2007-12-18 05:10:00,13.799,13.799,13.683,13.765,1350000.0
2007-12-18 05:15:00,13.801,13.838,13.703,13.827,850000.0
2007-12-18 05:20:00,13.75,13.75,13.75,13.75,50000.0
2007-12-18 05:25:00,13.829,13.833,13.692,13.732,650000.0
2007-12-18 05:30:00,13.809,13.811,13.695,13.796,950000.0
2007-12-18 05:35:00,13.809,13.809,13.703,13.775,450000.0
2007-12-18 05:40:00,13.809,13.842,13.703,13.794,750000.0
2007-12-18 05:45:00,13.794,13.847,13.742,13.847,400000.0
2007-12-18 05:50:00,13.802,13.802,13.686,13.76,450000.0
2007-12-18 05:55:00,13.724,13.842,13.724,13.806,650000.0
2007-12-18 06:00:00,13.829,13.829,13.736,13.821,150000.0
2007-12-18 06:05:00,13.771,13.84,13.69,13.752,1450000.0
2007-12-18 06:10:00,13.726,13.726,13.726,13.726,50000.0
2007-12-18 06:15:00,13.789,13.789,13.683,13.693,500000.0
2007-12-18 06:20:00,13.799,13.799,13.683,13.796,1050000.0
2007-12-18 06:25:00,13.747,13.855,13.735,13.788,550000.0
2007-12-18 06:30:00,13.732,13.82,13.673,13.755,1500000.0
2007-12-18 06:35:00,13.812,13.812,13.669,13.669,1050000.0
2007-12-18 06:40:00,13.792,13.792,13.669,13.709,250000.0
2007-12-18 06:45:00,13.759,13.759,13.653,13.759,600000.0
2007-12-18 06:50:00,13.779,13.779,13.673,13.745,450000.0
2007-12-18 06:55:00,13.786,13.808,13.683,13.749,750000.0
2007-12-18 07:00:00,13.686,13.799,13.653,13.725,950000.0
2007-12-18 07:05:00,13.739,13.739,13.633,13.705,450000.0
2007-12-18 07:10:00,13.743,13.764,13.637,13.736,600000.0
2007-12-18 07:15:00,13.719,13.739,13.613,13.633,650000.0
2007-12-18 07:20:00,13.759,13.774,13.653,13.719,800000.0
2007-12-18 07:25:00,13.76,13.76,13.641,13.693,950000.0
2007-12-18 07:30:00,13.717,13.801,13.663,13.739,850000.0
2007-12-18 07:35:00,13.661,13.766,13.625,13.749,850000.0
2007-12-18 07:40:00,13.713,13.751,13.675,13.675,600000.0
2007-12-18 07:45:00,13.675,13.767,13.648,13.648,650000.0
2007-12-18 07:50:00,13.774,13.774,13.622,13.659,1700000.0
2007-12-18 07:55:00,13.671,13.798,13.625,13.701,1700000.0
2007-12-18 08:00:00,13.659,13.783,13.621,13.755,1450000.0
2007-12-18 08:05:00,13.711,13.761,13.628,13.76,1500000.0
2007-12-18 08:10:00,13.708,13.79,13.633,13.728,1400000.0
2007-12-18 08:15:00,13.759,13.764,13.623,13.737,1150000.0
2007-12-18 08:20:00,13.686,13.798,13.628,13.762,1850000.0
2007-12-18 08:25:00,13.738,13.784,13.634,13.69,2000000.0
2007-12-18 08:30:00,13.747,13.807,13.638,13.763,1900000.0
2007-12-18 08:35:00,13.788,13.803,13.658,13.761,1150000.0
2007-12-18 08:40:00,13.812,13.855,13.689,13.773,1400000.0
2007-12-18 08:45:00,13.779,13.856,13.689,13.83,2150000.0
2007-12-18 08:50:00,13.778,13.851,13.699,13.747,1500000.0
2007-12-18 08:55:00,13.801,13.889,13.709,13.801,1950000.0
2007-12-18 09:00:00,13.786,13.831,13.699,13.719,1600000.0
2007-12-18 09:05:00,13.779,13.867,13.72,13.846,1250000.0
2007-12-18 09:10:00,13.817,13.834,13.692,13.78,1850000.0
2007-12-18 09:15:00,13.788,13.815,13.693,13.693,1200000.0
2007-12-18 09:20:00,13.803,13.835,13.665,13.755,2100000.0
2007-12-18 09:25:00,13.758,13.823,13.655,13.784,3050000.0
2007-12-18 09:30:00,13.837,13.885,13.683,13.748,1350000.0
2007-12-18 09:35:00,13.691,13.824,13.663,13.709,2200000.0
2007-12-18 09:40:00,13.717,13.788,13.652,13.787,1650000.0
2007-12-18 09:45:00,13.746,13.815,13.656,13.77,2200000.0
2007-12-18 09:50:00,13.748,13.861,13.651,13.769,1800000.0
2007-12-18 09:55:00,13.677,13.794,13.653,13.766,1850000.0
2007-12-18 10:00:00,13.814,13.824,13.647,13.702,2200000.0
2007-12-18 10:05:00,13.721,13.79,13.633,13.746,2200000.0
2007-12-18 10:10:00,13.605,13.763,13.593,13.705,2150000.0
2007-12-18 10:15:00,13.758,13.8,13.612,13.692,1850000.0
2007-12-18 10:20:00,13.685,13.788,13.628,13.71,2150000.0
2007-12-18 10:25:00,13.736,13.832,13.604,13.658,2000000.0
2007-12-18 10:30:00,13.792,13.812,13.619,13.794,2650000.0
2007-12-18 10:35:00,13.788,13.792,13.633,13.723,2100000.0
2007-12-18 10:40:00,13.73,13.82,13.634,13.658,2100000.0
2007-12-18 10:45:00,13.773,13.791,13.643,13.778,2500000.0
2007-12-18 10:50:00,13.702,13.83,13.648,13.788,1800000.0
2007-12-18 10:55:00,13.725,13.807,13.631,13.804,1950000.0
2007-12-18 11:00:00,13.75,13.836,13.668,13.803,1900000.0
2007-12-18 11:05:00,13.753,13.831,13.64,13.798,2250000.0
2007-12-18 11:10:00,13.706,13.867,13.655,13.816,2600000.0
2007-12-18 11:15:00,13.808,13.869,13.694,13.778,2100000.0
2007-12-18 11:20:00,13.849,13.879,13.691,13.767,2150000.0
2007-12-18 11:25:00,13.782,13.922,13.743,13.746,2400000.0
2007-12-18 11:30:00,13.774,13.903,13.686,13.854,2600000.0
2007-12-18 11:35:00,13.783,13.909,13.759,13.866,1800000.0
2007-12-18 11:40:00,13.881,13.882,13.733,13.769,2200000.0
2007-12-18 11:45:00,13.798,13.898,13.749,13.806,2100000.0
2007-12-18 11:50:00,13.89,13.89,13.738,13.88,2150000.0
2007-12-18 11:55:00,13.837,13.914,13.732,13.874,2500000.0
2007-12-18 12:00:00,13.77,13.906,13.712,13.718,2250000.0
2007-12-18 12:05:00,13.813,13.903,13.723,13.87,2350000.0
2007-12-18 12:10:00,13.887,13.887,13.723,13.795,1950000.0
2007-12-18 12:15:00,13.732,13.92,13.715,13.791,1250000.0
2007-12-18 12:20:00,13.894,13.932,13.802,13.891,1850000.0
2007-12-18 12:25:00,13.898,13.978,13.736,13.941,2300000.0
2007-12-18 12:30:00,13.866,13.984,13.787,13.956,2250000.0
2007-12-18 12:35:00,13.935,13.963,13.805,13.84,2200000.0
2007-12-18 12:40:00,13.808,13.956,13.763,13.801,1650000.0
2007-12-18 12:45:00,13.8,13.947,13.787,13.825,1800000.0
2007-12-18 12:50:00,13.798,13.962,13.748,13.777,2100000.0
2007-12-18 12:55:00,13.798,13.929,13.798,13.832,950000.0
2007-12-18 13:00:00,13.928,13.94,13.779,13.896,1850000.0
2007-12-18 13:05:00,13.931,13.986,13.833,13.863,1950000.0
2007-12-18 13:10:00,13.847,14.027,13.82,13.957,2000000.0
2007-12-18 13:15:00,13.918,13.957,13.803,13.951,2250000.0
2007-12-18 13:20:00,13.921,13.97,13.818,13.922,2100000.0
2007-12-18 13:25:00,13.783,14.019,13.762,13.914,1650000.0
2007-12-18 13:30:00,13.846,13.949,13.786,13.786,1700000.0
2007-12-18 13:35:00,13.913,13.963,13.799,13.813,1850000.0
2007-12-18 13:40:00,13.93,13.956,13.735,13.754,1900000.0
2007-12-18 13:45:00,13.861,13.95,13.805,13.805,1500000.0
2007-12-18 13:50:00,13.844,13.957,13.785,13.923,2200000.0
2007-12-18 13:55:00,13.975,13.977,13.808,13.907,1750000.0
2007-12-18 14:00:00,13.962,13.979,13.819,13.902,1950000.0
2007-12-18 14:05:00,13.955,13.987,13.818,13.902,2250000.0
2007-12-18 14:10:00,13.893,14.014,13.799,13.871,2200000.0
2007-12-18 14:15:00,13.999,14.033,13.851,13.962,1850000.0
2007-12-18 14:20:00,13.944,13.997,13.837,13.919,2150000.0
2007-12-18 14:25:00,13.871,14.017,13.82,13.866,2350000.0
2007-12-18 14:30:00,13.93,13.996,13.815,13.972,1600000.0
2007-12-18 14:35:00,13.989,14.002,13.821,13.874,1650000.0
2007-12-18 14:40:00,13.89,14.021,13.833,13.916,1900000.0
2007-12-18 14:45:00,13.987,14.012,13.846,13.926,2050000.0
2007-12-18 14:50:00,13.926,14.058,13.857,13.864,2150000.0
2007-12-18 14:55:00,14.01,14.031,13.86,13.991,1700000.0
2007-12-18 15:00:00,13.881,14.012,13.832,13.851,1950000.0
2007-12-18 15:05:00,13.925,14.01,13.848,13.862,2200000.0
2007-12-18 15:10:00,13.929,14.025,13.812,13.987,2100000.0
2007-12-18 15:15:00,13.893,14.063,13.862,13.952,2100000.0
2007-12-18 15:20:00,13.93,14.057,13.866,13.996,2000000.0
2007-12-18 15:25:00,13.882,14.01,13.882,13.974,1950000.0
2007-12-18 15:30:00,13.96,14.024,13.843,14.013,2550000.0
2007-12-18 15:35:00,14.008,14.058,13.848,13.969,2350000.0
2007-12-18 15:40:00,13.912,14.049,13.883,13.986,2100000.0
2007-12-18 15:45:00,14.024,14.075,13.908,14.031,1900000.0
2007-12-18 15:50:00,13.979,14.09,13.915,14.045,1850000.0
2007-12-18 15:55:00,14.064,14.078,13.908,13.99,2550000.0
2007-12-18 16:00:00,13.939,14.054,13.879,13.977,1850000.0
2007-12-18 16:05:00,13.981,14.099,13.917,14.046,2150000.0
2007-12-18 16:10:00,14.009,14.074,13.913,14.005,2050000.0
2007-12-18 16:15:00,14.006,14.062,13.897,13.978,2200000.0
2007-12-18 16:20:00,13.957,14.053,13.879,14.014,2150000.0
2007-12-18 16:25:00,14.023,14.051,13.919,13.958,2300000.0
2007-12-18 16:30:00,13.973,14.052,13.889,13.901,2150000.0
2007-12-18 16:35:00,13.968,14.018,13.827,14.017,2300000.0
2007-12-18 16:40:00,13.973,14.019,13.825,13.874,2000000.0
2007-12-18 16:45:00,13.966,14.031,13.866,13.879,2000000.0
2007-12-18 16:50:00,13.978,14.047,13.838,14.026,2350000.0
2007-12-18 16:55:00,13.981,14.058,13.855,13.944,2150000.0
2007-12-18 17:00:00,13.903,14.083,13.868,14.007,1850000.0
2007-12-18 17:05:00,13.919,14.063,13.896,13.977,2150000.0
2007-12-18 17:10:00,13.907,14.017,13.813,13.976,1800000.0
2007-12-18 17:15:00,13.853,14.036,13.802,13.854,2100000.0
2007-12-18 17:20:00,13.844,13.983,13.83,13.873,2200000.0
2007-12-18 17:25:00,13.9,13.955,13.797,13.917,2000000.0
2007-12-18 17:30:00,13.889,13.94,13.774,13.94,1800000.0
2007-12-18 17:35:00,13.888,13.966,13.743,13.802,1900000.0
2007-12-18 17:40:00,13.946,14.021,13.787,14.002,2000000.0
2007-12-18 17:45:00,13.918,14.008,13.697,13.84,1900000.0
2007-12-18 17:50:00,13.872,13.919,13.734,13.811,2400000.0
2007-12-18 17:55:00,13.785,14.027,13.785,13.837,2050000.0
2007-12-18 18:00:00,13.934,13.984,13.775,13.903,2200000.0
2007-12-18 18:05:00,13.821,13.999,13.762,13.82,1850000.0
2007-12-18 18:10:00,13.863,14.016,13.757,13.865,1800000.0
2007-12-18 18:15:00,13.806,13.901,13.756,13.789,1650000.0
2007-12-18 18:20:00,13.785,13.909,13.701,13.836,1900000.0
2007-12-18 18:25:00,13.858,13.986,13.71,13.837,2150000.0
2007-12-18 18:30:00,13.739,13.924,13.737,13.8,1650000.0
2007-12-18 18:35:00,13.868,13.975,13.765,13.854,2100000.0
2007-12-18 18:40:00,13.878,13.965,13.742,13.904,1600000.0
2007-12-18 18:45:00,13.834,13.963,13.738,13.799,1500000.0
2007-12-18 18:50:00,13.834,14.016,13.748,13.851,1950000.0
2007-12-18 18:55:00,13.868,13.868,13.721,13.786,1650000.0
2007-12-18 19:00:00,13.802,13.888,13.688,13.782,2000000.0
2007-12-18 19:05:00,13.795,13.919,13.74,13.775,1700000.0
2007-12-18 19:10:00,13.858,14.002,13.729,13.865,2050000.0
2007-12-18 19:15:00,13.755,13.976,13.717,13.808,2100000.0
2007-12-18 19:20:00,13.769,14.003,13.769,13.871,2300000.0
2007-12-18 19:25:00,13.894,13.98,13.765,13.846,1900000.0
2007-12-18 19:30:00,13.888,13.969,13.786,13.886,2400000.0
2007-12-18 19:35:00,13.853,13.974,13.787,13.874,1800000.0
2007-12-18 19:40:00,13.832,13.983,13.793,13.886,1750000.0
2007-12-18 19:45:00,13.882,13.984,13.809,13.947,2250000.0
2007-12-18 19:50:00,13.947,14.012,13.814,13.848,1800000.0
2007-12-18 19:55:00,13.946,13.989,13.813,13.955,1650000.0
2007-12-18 20:00:00,13.932,13.996,13.811,13.932,1650000.0
2007-12-18 20:05:00,13.889,14.005,13.806,13.909,1900000.0
2007-12-18 20:10:00,13.96,13.99,13.873,13.946,1600000.0
2007-12-18 20:15:00,13.978,14.0,13.788,13.946,1450000.0
2007-12-18 20:20:00,13.999,14.005,13.872,13.968,1700000.0
2007-12-18 20:25:00,13.944,14.025,13.851,14.005,1700000.0
2007-12-18 20:30:00,13.925,14.044,13.867,13.932,1850000.0
2007-12-18 20:35:00,13.906,14.013,13.878,13.978,1100000.0
2007-12-18 20:40:00,14.002,14.035,13.848,13.978,1400000.0
2007-12-18 20:45:00,13.999,14.051,13.842,13.967,1350000.0
2007-12-18 20:50:00,13.926,14.017,13.848,13.956,1700000.0
2007-12-18 20:55:00,13.966,14.005,13.84,13.957,1550000.0
2007-12-18 21:00:00,13.963,13.981,13.833,13.927,650000.0
2007-12-18 21:05:00,14.002,14.002,13.82,13.872,1800000.0
2007-12-18 21:10:00,13.987,13.987,13.831,13.892,700000.0
2007-12-18 21:15:00,13.888,14.049,13.832,13.863,950000.0
2007-12-18 21:20:00,13.985,13.985,13.832,13.951,1400000.0
2007-12-18 21:25:00,13.835,13.966,13.833,13.956,650000.0
2007-12-18 21:30:00,13.836,13.973,13.827,13.898,1400000.0
2007-12-18 21:35:00,13.982,13.998,13.834,13.92,800000.0
2007-12-18 21:40:00,13.966,13.98,13.861,13.888,650000.0
2007-12-18 21:45:00,13.923,14.004,13.838,13.963,1450000.0
2007-12-18 21:50:00,13.991,13.991,13.844,13.988,1000000.0
2007-12-18 21:55:00,13.899,14.002,13.843,13.929,900000.0
2007-12-18 22:00:00,13.953,13.992,13.84,13.959,750000.0
2007-12-18 22:05:00,13.957,14.034,13.83,13.83,1250000.0
2007-12-18 22:10:00,13.858,14.0,13.858,13.858,800000.0
2007-12-18 22:15:00,13.878,14.011,13.85,13.954,1200000.0
2007-12-18 22:20:00,13.907,13.919,13.857,13.909,450000.0
2007-12-18 22:25:00,13.964,13.989,13.85,13.909,850000.0
2007-12-18 22:30:00,13.939,13.959,13.817,13.925,900000.0
2007-12-18 22:35:00,14.009,14.009,13.84,13.975,1250000.0
2007-12-18 22:40:00,13.916,14.008,13.851,13.983,1050000.0
2007-12-18 22:45:00,13.966,13.966,13.848,13.946,500000.0
2007-12-18 22:50:00,13.959,13.996,13.853,13.996,1300000.0
2007-12-18 22:55:00,14.021,14.042,13.868,13.918,1300000.0
2007-12-18 23:00:00,13.949,13.952,13.835,13.91,950000.0
2007-12-18 23:05:00,13.881,13.989,13.848,13.989,600000.0
2007-12-18 23:10:00,13.944,14.007,13.89,14.007,900000.0
2007-12-18 23:15:00,13.965,13.999,13.822,13.917,2050000.0
2007-12-18 23:20:00,13.907,14.009,13.871,13.889,900000.0
2007-12-18 23:25:00,13.97,13.985,13.874,13.948,1050000.0
2007-12-18 23:30:00,13.961,13.996,13.86,13.949,700000.0
2007-12-18 23:35:00,13.911,14.004,13.862,13.894,550000.0
2007-12-18 23:40:00,13.908,13.999,13.85,13.981,650000.0
2007-12-18 23:45:00,13.966,13.975,13.87,13.939,450000.0
2007-12-18 23:50:00,13.959,13.979,13.853,13.971,1000000.0
2007-12-18 23:55:00,13.968,13.999,13.91,13.999,500000.0
2007-12-19 00:00:00,13.992,13.992,13.837,13.977,900000.0
2007-12-19 00:05:00,13.902,13.993,13.84,13.989,600000.0
2007-12-19 00:10:00,13.859,13.959,13.853,13.925,550000.0
2007-12-19 00:15:00,13.859,13.999,13.859,13.991,250000.0
2007-12-19 00:20:00,13.989,13.989,13.989,13.989,50000.0
2007-12-19 00:30:00,13.886,13.983,13.87,13.938,550000.0
2007-12-19 00:35:00,13.896,13.989,13.896,13.989,150000.0
2007-12-19 00:40:00,13.994,13.994,13.994,13.994,50000.0
2007-12-19 00:45:00,13.991,13.991,13.89,13.98,200000.0
2007-12-19 00:50:00,13.912,13.989,13.832,13.909,900000.0
2007-12-19 00:55:00,13.949,13.988,13.881,13.903,200000.0
2007-12-19 01:00:00,13.918,14.016,13.863,13.909,850000.0
2007-12-19 01:05:00,13.989,13.989,13.896,13.981,150000.0
2007-12-19 01:10:00,13.981,13.981,13.843,13.915,750000.0
2007-12-19 01:15:00,13.956,13.993,13.862,13.993,600000.0
2007-12-19 01:20:00,13.979,13.979,13.971,13.971,100000.0
2007-12-19 01:25:00,13.934,13.997,13.855,13.915,700000.0
2007-12-19 01:30:00,13.907,13.907,13.891,13.891,100000.0
2007-12-19 01:35:00,13.999,13.999,13.89,13.911,350000.0
2007-12-19 01:40:00,13.929,13.969,13.863,13.935,650000.0
2007-12-19 01:45:00,13.901,13.994,13.896,13.896,250000.0
2007-12-19 01:50:00,13.864,13.99,13.864,13.989,1250000.0
2007-12-19 01:55:00,13.939,13.939,13.833,13.905,450000.0
2007-12-19 02:00:00,13.946,13.959,13.825,13.92,1050000.0
2007-12-19 02:05:00,13.917,13.936,13.902,13.936,150000.0
2007-12-19 02:10:00,13.909,13.954,13.834,13.885,1350000.0
2007-12-19 02:15:00,13.938,13.963,13.845,13.963,850000.0
2007-12-19 02:20:00,13.859,13.941,13.792,13.905,950000.0
2007-12-19 02:25:00,13.94,14.008,13.843,13.907,800000.0
2007-12-19 02:30:00,13.922,13.949,13.829,13.915,850000.0
2007-12-19 02:35:00,13.939,13.939,13.833,13.905,450000.0
2007-12-19 02:40:00,13.969,13.969,13.848,13.92,800000.0
2007-12-19 02:45:00,13.941,13.962,13.939,13.962,300000.0
2007-12-19 02:50:00,13.949,13.95,13.831,13.903,1050000.0
2007-12-19 02:55:00,13.956,13.996,13.837,13.909,1100000.0
2007-12-19 03:00:00,13.894,13.894,13.894,13.894,50000.0
2007-12-19 03:10:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 03:15:00,13.962,13.999,13.843,13.999,600000.0
2007-12-19 03:20:00,13.906,13.984,13.88,13.948,500000.0
2007-12-19 03:30:00,13.969,13.989,13.844,13.951,850000.0
2007-12-19 03:35:00,13.996,13.998,13.853,13.853,600000.0
2007-12-19 03:40:00,13.987,13.997,13.863,13.935,1000000.0
2007-12-19 03:45:00,13.974,13.974,13.868,13.884,600000.0
2007-12-19 03:50:00,13.966,13.983,13.873,13.939,450000.0
2007-12-19 03:55:00,14.005,14.005,13.877,13.933,950000.0
2007-12-19 04:00:00,13.899,13.969,13.863,13.935,750000.0
2007-12-19 04:05:00,13.959,14.012,13.853,14.009,800000.0
2007-12-19 04:10:00,13.891,14.038,13.885,13.9,850000.0
2007-12-19 04:15:00,13.922,13.999,13.908,13.908,150000.0
2007-12-19 04:20:00,13.979,13.999,13.873,13.965,900000.0
2007-12-19 04:25:00,13.97,13.97,13.924,13.924,250000.0
2007-12-19 04:30:00,13.938,13.981,13.932,13.937,200000.0
2007-12-19 04:35:00,13.979,13.984,13.873,13.981,550000.0
2007-12-19 04:40:00,13.969,13.974,13.863,13.969,600000.0
2007-12-19 04:45:00,13.969,13.969,13.863,13.935,1050000.0
2007-12-19 04:50:00,13.969,13.969,13.863,13.874,500000.0
2007-12-19 04:55:00,13.989,14.013,13.883,13.963,900000.0
2007-12-19 05:00:00,13.968,13.997,13.883,13.997,750000.0
2007-12-19 05:05:00,14.006,14.014,13.91,13.978,450000.0
2007-12-19 05:10:00,13.989,13.989,13.863,13.942,900000.0
2007-12-19 05:15:00,13.972,13.972,13.853,13.903,500000.0
2007-12-19 05:20:00,13.989,13.989,13.883,13.955,450000.0
2007-12-19 05:25:00,14.009,14.009,13.906,14.009,300000.0
2007-12-19 05:30:00,13.979,13.979,13.873,13.945,900000.0
2007-12-19 05:35:00,13.934,14.012,13.824,13.928,1200000.0
2007-12-19 05:40:00,13.874,13.979,13.873,13.945,550000.0
2007-12-19 05:45:00,14.0,14.0,13.992,13.992,150000.0
2007-12-19 05:50:00,13.969,13.969,13.863,13.935,550000.0
2007-12-19 05:55:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 06:00:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 06:05:00,13.969,13.969,13.863,13.935,450000.0
2007-12-19 06:10:00,13.969,14.011,13.863,14.011,1200000.0
2007-12-19 06:15:00,13.885,14.009,13.863,13.935,600000.0
2007-12-19 06:20:00,13.974,13.975,13.858,13.924,1050000.0
2007-12-19 06:25:00,13.962,13.962,13.845,13.922,450000.0
2007-12-19 06:30:00,13.916,14.005,13.867,14.005,1100000.0
2007-12-19 06:35:00,13.989,14.026,13.887,13.887,1200000.0
2007-12-19 06:40:00,13.924,13.979,13.853,13.945,1100000.0
2007-12-19 06:45:00,13.93,13.959,13.923,13.923,200000.0
2007-12-19 06:50:00,13.959,13.959,13.853,13.925,450000.0
2007-12-19 06:55:00,13.974,13.974,13.868,13.94,450000.0
2007-12-19 07:00:00,13.876,13.989,13.867,13.94,950000.0
2007-12-19 07:05:00,13.956,13.971,13.892,13.969,300000.0
2007-12-19 07:10:00,13.857,13.99,13.837,13.922,650000.0
2007-12-19 07:15:00,13.941,14.002,13.881,13.981,950000.0
2007-12-19 07:20:00,13.986,14.009,13.804,13.935,1150000.0
2007-12-19 07:25:00,13.973,14.006,13.862,13.99,850000.0
2007-12-19 07:30:00,13.896,13.982,13.801,13.958,950000.0
2007-12-19 07:35:00,13.848,14.025,13.839,13.97,650000.0
2007-12-19 07:40:00,13.913,13.951,13.836,13.915,1000000.0
2007-12-19 07:45:00,13.955,13.955,13.836,13.924,450000.0
2007-12-19 07:50:00,13.975,13.975,13.848,13.944,1300000.0
2007-12-19 07:55:00,13.867,13.975,13.833,13.975,1050000.0
2007-12-19 08:00:00,13.87,13.989,13.833,13.904,1250000.0
2007-12-19 08:05:00,13.894,13.989,13.873,13.981,600000.0
2007-12-19 08:10:00,13.916,14.012,13.847,13.955,1800000.0
2007-12-19 08:15:00,13.883,14.008,13.833,13.927,1150000.0
2007-12-19 08:20:00,13.896,14.013,13.838,14.012,1750000.0
2007-12-19 08:25:00,13.957,13.979,13.833,13.861,2150000.0
2007-12-19 08:30:00,13.913,13.987,13.809,13.949,1250000.0
2007-12-19 08:35:00,13.943,14.009,13.822,13.955,1900000.0
2007-12-19 08:40:00,13.999,14.001,13.849,13.914,1750000.0
2007-12-19 08:45:00,13.869,13.991,13.869,13.966,1600000.0
2007-12-19 08:50:00,13.921,13.961,13.804,13.851,1650000.0
2007-12-19 08:55:00,13.936,13.964,13.817,13.874,1500000.0
2007-12-19 09:00:00,13.92,13.961,13.794,13.907,1900000.0
2007-12-19 09:05:00,13.917,13.967,13.782,13.938,1800000.0
2007-12-19 09:10:00,13.914,13.976,13.793,13.893,1750000.0
2007-12-19 09:15:00,13.928,13.955,13.78,13.78,1250000.0
2007-12-19 09:20:00,13.916,13.97,13.806,13.85,2100000.0
2007-12-19 09:25:00,13.854,14.014,13.782,13.952,2750000.0
2007-12-19 09:30:00,13.916,13.959,13.818,13.878,1500000.0
2007-12-19 09:35:00,13.831,13.994,13.803,13.89,1800000.0
2007-12-19 09:40:00,13.945,13.952,13.808,13.952,550000.0
2007-12-19 09:45:00,13.925,13.988,13.821,13.931,2200000.0
2007-12-19 09:50:00,13.896,13.971,13.812,13.943,1650000.0
2007-12-19 09:55:00,13.891,14.0,13.8,13.915,1850000.0
2007-12-19 10:00:00,13.966,14.044,13.845,13.934,2200000.0
2007-12-19 10:05:00,13.954,14.04,13.871,13.98,2200000.0
2007-12-19 10:10:00,13.984,14.029,13.862,13.889,2350000.0
2007-12-19 10:15:00,13.932,14.045,13.861,13.862,1750000.0
2007-12-19 10:20:00,13.881,13.996,13.853,13.92,2150000.0
2007-12-19 10:25:00,13.946,13.98,13.843,13.845,1900000.0
2007-12-19 10:30:00,13.994,14.034,13.858,14.004,2000000.0
2007-12-19 10:35:00,13.965,14.019,13.868,13.937,1700000.0
2007-12-19 10:40:00,13.922,14.018,13.858,13.866,1650000.0
2007-12-19 10:45:00,13.959,13.984,13.812,13.984,1500000.0
2007-12-19 10:50:00,13.872,14.013,13.818,13.978,1800000.0
2007-12-19 10:55:00,13.913,14.015,13.843,13.989,1550000.0
2007-12-19 11:00:00,13.904,14.021,13.818,13.953,2300000.0
2007-12-19 11:05:00,13.932,13.998,13.766,13.957,2250000.0
2007-12-19 11:10:00,13.849,13.991,13.795,13.918,2000000.0
2007-12-19 11:15:00,13.957,14.005,13.789,13.859,1950000.0
2007-12-19 11:20:00,13.932,13.989,13.774,13.852,2150000.0
2007-12-19 11:25:00,13.88,13.972,13.81,13.845,2400000.0
2007-12-19 11:30:00,13.876,13.968,13.8,13.92,2600000.0
2007-12-19 11:35:00,13.849,13.952,13.8,13.929,1950000.0
2007-12-19 11:40:00,13.933,13.944,13.784,13.847,2200000.0
2007-12-19 11:45:00,13.873,13.952,13.77,13.892,2100000.0
2007-12-19 11:50:00,13.946,13.948,13.799,13.939,2150000.0
2007-12-19 11:55:00,13.898,13.964,13.796,13.929,2500000.0
2007-12-19 12:00:00,13.855,13.943,13.785,13.787,2250000.0
2007-12-19 12:05:00,13.916,13.975,13.802,13.96,2350000.0
2007-12-19 12:10:00,13.936,14.008,13.81,13.858,1950000.0
2007-12-19 12:15:00,13.918,14.005,13.794,13.887,2050000.0
2007-12-19 12:20:00,13.945,13.983,13.786,13.888,2300000.0
2007-12-19 12:25:00,13.924,13.968,13.797,13.834,1550000.0
2007-12-19 12:30:00,13.841,13.951,13.808,13.951,2250000.0
2007-12-19 12:35:00,13.929,13.948,13.818,13.847,1650000.0
2007-12-19 12:40:00,13.809,13.958,13.788,13.827,2150000.0
2007-12-19 12:45:00,13.794,13.96,13.787,13.831,1700000.0
2007-12-19 12:50:00,13.847,13.991,13.785,13.787,2100000.0
2007-12-19 12:55:00,13.908,13.982,13.807,13.896,1900000.0
2007-12-19 13:00:00,13.98,13.999,13.826,13.95,2250000.0
2007-12-19 13:05:00,13.866,13.967,13.829,13.858,1700000.0
2007-12-19 13:10:00,13.845,14.018,13.831,13.958,2000000.0
2007-12-19 13:15:00,13.953,13.995,13.827,13.909,1700000.0
2007-12-19 13:20:00,13.963,13.992,13.829,13.956,2150000.0
2007-12-19 13:25:00,13.859,14.05,13.853,13.971,2050000.0
2007-12-19 13:30:00,13.889,13.984,13.847,13.847,1700000.0
2007-12-19 13:35:00,13.876,14.008,13.845,13.915,1750000.0
2007-12-19 13:40:00,13.997,14.002,13.852,13.852,2300000.0
2007-12-19 13:45:00,13.924,14.008,13.859,13.868,1900000.0
2007-12-19 13:50:00,13.917,14.004,13.837,13.968,2200000.0
2007-12-19 13:55:00,13.981,13.992,13.807,13.912,1750000.0
2007-12-19 14:00:00,13.963,13.97,13.82,13.897,1950000.0
2007-12-19 14:05:00,13.969,14.019,13.83,13.938,2250000.0
2007-12-19 14:10:00,13.857,14.014,13.837,13.875,1950000.0
2007-12-19 14:15:00,13.853,13.99,13.842,13.928,2000000.0
2007-12-19 14:20:00,13.967,13.992,13.844,13.933,2150000.0
2007-12-19 14:25:00,13.878,13.997,13.832,13.871,2350000.0
2007-12-19 14:30:00,13.939,13.987,13.794,13.942,1700000.0
2007-12-19 14:35:00,13.975,14.014,13.821,13.866,2050000.0
2007-12-19 14:40:00,13.851,13.976,13.828,13.949,2100000.0
2007-12-19 14:45:00,13.852,13.995,13.814,13.936,2200000.0
2007-12-19 14:50:00,13.951,14.054,13.861,13.91,2250000.0
2007-12-19 14:55:00,14.011,14.033,13.871,13.998,1550000.0
2007-12-19 15:00:00,13.897,13.999,13.831,13.831,1950000.0
2007-12-19 15:05:00,13.905,13.99,13.853,13.906,1300000.0
2007-12-19 15:10:00,13.889,14.004,13.836,13.927,1100000.0
2007-12-19 15:15:00,13.965,13.988,13.834,13.916,1800000.0
2007-12-19 15:20:00,13.883,14.011,13.841,13.991,2450000.0
2007-12-19 15:25:00,13.886,14.036,13.87,13.975,1950000.0
2007-12-19 15:30:00,14.016,14.067,13.883,14.02,2550000.0
2007-12-19 15:35:00,13.987,14.038,13.853,13.949,2350000.0
2007-12-19 15:40:00,13.902,14.013,13.85,13.918,2100000.0
2007-12-19 15:45:00,14.012,14.024,13.86,13.984,1850000.0
2007-12-19 15:50:00,13.927,14.022,13.86,13.979,1850000.0
2007-12-19 15:55:00,14.008,14.049,13.863,14.017,2550000.0
2007-12-19 16:00:00,13.968,14.065,13.926,13.985,1650000.0
2007-12-19 16:05:00,13.955,14.054,13.893,13.969,2150000.0
2007-12-19 16:10:00,13.955,14.042,13.865,13.969,2050000.0
2007-12-19 16:15:00,13.985,14.045,13.886,13.951,2200000.0
2007-12-19 16:20:00,13.921,14.039,13.85,13.986,2150000.0
2007-12-19 16:25:00,13.997,14.05,13.903,13.973,2300000.0
2007-12-19 16:30:00,13.955,14.059,13.88,13.902,1750000.0
2007-12-19 16:35:00,13.983,14.056,13.85,14.0,2300000.0
2007-12-19 16:40:00,14.013,14.035,13.851,13.863,2000000.0
2007-12-19 16:45:00,14.002,14.046,13.843,13.875,2000000.0
2007-12-19 16:50:00,13.969,14.019,13.856,14.012,2350000.0
2007-12-19 16:55:00,13.989,14.039,13.866,13.914,2400000.0
2007-12-19 17:00:00,13.872,14.034,13.858,14.029,2200000.0
2007-12-19 17:05:00,13.918,14.034,13.875,13.994,2150000.0
2007-12-19 17:10:00,13.983,14.07,13.875,14.031,2100000.0
2007-12-19 17:15:00,13.916,14.053,13.889,13.968,2100000.0
2007-12-19 17:20:00,13.906,14.105,13.906,13.98,2200000.0
2007-12-19 17:25:00,14.031,14.065,13.934,14.056,1800000.0
2007-12-19 17:30:00,14.08,14.131,13.955,14.103,1950000.0
2007-12-19 17:35:00,13.98,14.07,13.887,13.988,1850000.0
2007-12-19 17:40:00,14.063,14.069,13.914,14.055,2000000.0
2007-12-19 17:45:00,14.051,14.061,13.913,13.99,1550000.0
2007-12-19 17:50:00,14.068,14.115,13.928,14.002,2400000.0
2007-12-19 17:55:00,13.973,14.136,13.908,14.014,2300000.0
2007-12-19 18:00:00,14.027,14.088,13.897,14.056,2200000.0
2007-12-19 18:05:00,13.99,14.109,13.929,14.025,1750000.0
2007-12-19 18:10:00,14.071,14.129,13.946,14.092,1950000.0
2007-12-19 18:15:00,14.014,14.104,13.919,13.98,2000000.0
2007-12-19 18:20:00,13.977,14.113,13.927,14.038,1900000.0
2007-12-19 18:25:00,14.022,14.102,13.858,14.029,2350000.0
2007-12-19 18:30:00,14.026,14.074,13.894,13.974,1650000.0
2007-12-19 18:35:00,14.019,14.049,13.875,13.992,2000000.0
2007-12-19 18:40:00,13.936,14.023,13.869,13.905,1400000.0
2007-12-19 18:45:00,13.908,14.043,13.893,13.968,1450000.0
2007-12-19 18:50:00,13.994,14.029,13.854,13.968,1950000.0
2007-12-19 18:55:00,13.891,14.006,13.862,13.927,1500000.0
2007-12-19 19:00:00,13.976,14.027,13.834,13.937,2100000.0
2007-12-19 19:05:00,13.993,14.046,13.872,13.934,1850000.0
2007-12-19 19:10:00,14.014,14.045,13.876,14.039,2050000.0
2007-12-19 19:15:00,13.968,14.033,13.877,13.948,2100000.0
2007-12-19 19:20:00,13.915,14.079,13.9,13.956,2100000.0
2007-12-19 19:25:00,14.001,14.075,13.887,13.895,1700000.0
2007-12-19 19:30:00,14.042,14.061,13.909,13.997,2400000.0
2007-12-19 19:35:00,13.92,14.05,13.855,13.942,2000000.0
2007-12-19 19:40:00,13.929,14.049,13.876,13.954,2050000.0
2007-12-19 19:45:00,13.989,14.034,13.875,14.003,1800000.0
2007-12-19 19:50:00,13.894,14.061,13.894,13.961,1350000.0
2007-12-19 19:55:00,13.902,14.013,13.872,13.994,1250000.0
2007-12-19 20:00:00,14.014,14.066,13.892,13.986,1850000.0
2007-12-19 20:05:00,13.954,14.039,13.867,13.933,1750000.0
2007-12-19 20:10:00,14.026,14.028,13.886,13.955,2000000.0
2007-12-19 20:15:00,14.005,14.068,13.887,14.003,1250000.0
2007-12-19 20:20:00,14.016,14.027,13.88,14.01,1500000.0
2007-12-19 20:25:00,13.984,14.11,13.9,14.043,1500000.0
2007-12-19 20:30:00,14.003,14.064,13.908,13.963,1450000.0
2007-12-19 20:35:00,13.948,14.058,13.903,13.92,1500000.0
2007-12-19 20:40:00,14.063,14.063,13.911,13.983,1200000.0
2007-12-19 20:45:00,13.954,14.043,13.909,14.019,1150000.0
2007-12-19 20:50:00,13.949,14.062,13.895,14.025,1400000.0
2007-12-19 20:55:00,13.913,14.048,13.869,14.011,1900000.0
2007-12-19 21:00:00,13.968,14.028,13.879,14.001,900000.0
2007-12-19 21:05:00,14.034,14.075,13.893,13.897,1750000.0
2007-12-19 21:10:00,13.988,14.049,13.878,13.953,1000000.0
2007-12-19 21:15:00,13.914,14.07,13.876,13.887,1000000.0
2007-12-19 21:20:00,13.939,14.054,13.912,13.963,1450000.0
2007-12-19 21:25:00,13.918,14.131,13.904,13.988,2000000.0
2007-12-19 21:30:00,14.05,14.102,13.948,13.988,1200000.0
2007-12-19 21:35:00,13.964,14.074,13.954,13.972,950000.0
2007-12-19 21:40:00,13.985,14.104,13.966,14.001,750000.0
2007-12-19 21:45:00,13.971,14.077,13.905,14.023,1400000.0
2007-12-19 21:50:00,14.035,14.094,13.922,13.995,1200000.0
2007-12-19 21:55:00,13.983,14.029,13.983,14.025,200000.0
2007-12-19 22:00:00,14.056,14.105,13.95,14.025,1150000.0
2007-12-19 22:05:00,14.108,14.108,13.927,13.944,850000.0
2007-12-19 22:10:00,14.048,14.048,13.988,13.988,100000.0
2007-12-19 22:15:00,13.998,14.124,13.95,13.95,850000.0
2007-12-19 22:20:00,14.011,14.064,13.943,14.028,1000000.0
2007-12-19 22:25:00,13.995,14.09,13.992,14.051,550000.0
2007-12-19 22:30:00,14.029,14.131,13.976,13.987,950000.0
2007-12-19 22:35:00,14.083,14.109,13.978,14.05,850000.0
2007-12-19 22:40:00,14.059,14.119,13.953,14.091,750000.0
2007-12-19 22:45:00,14.09,14.114,13.993,14.042,750000.0
2007-12-19 22:50:00,14.016,14.107,13.958,14.024,850000.0
2007-12-19 22:55:00,14.018,14.096,13.949,14.06,650000.0
2007-12-19 23:00:00,14.03,14.079,13.943,14.04,950000.0
2007-12-19 23:05:00,14.049,14.049,14.049,14.049,100000.0
2007-12-19 23:10:00,14.029,14.071,13.954,14.034,1050000.0
2007-12-19 23:15:00,14.027,14.114,13.953,14.006,1050000.0
2007-12-19 23:20:00,13.96,14.083,13.943,14.045,850000.0
2007-12-19 23:25:00,14.069,14.073,13.963,14.024,550000.0
2007-12-19 23:30:00,14.059,14.059,13.953,14.025,450000.0
2007-12-19 23:35:00,14.061,14.089,13.946,14.089,550000.0
2007-12-19 23:40:00,14.008,14.092,13.95,14.089,550000.0
2007-12-19 23:45:00,14.069,14.089,13.946,14.089,950000.0
2007-12-19 23:50:00,14.069,14.08,13.963,14.012,1100000.0
2007-12-20 00:00:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 00:05:00,14.006,14.099,14.006,14.099,150000.0
2007-12-20 00:10:00,14.099,14.099,14.099,14.099,100000.0
2007-12-20 00:15:00,14.064,14.064,13.958,14.03,450000.0
2007-12-20 00:20:00,14.077,14.09,13.984,14.054,450000.0
2007-12-20 00:25:00,14.098,14.117,14.002,14.066,450000.0
2007-12-20 00:30:00,13.996,14.093,13.957,14.075,650000.0
2007-12-20 00:40:00,14.104,14.104,13.991,13.991,200000.0
2007-12-20 00:45:00,14.015,14.074,13.948,14.074,200000.0
2007-12-20 00:50:00,14.022,14.099,13.96,14.099,450000.0
2007-12-20 01:00:00,14.092,14.099,13.996,14.099,200000.0
2007-12-20 01:05:00,14.079,14.109,13.973,14.109,650000.0
2007-12-20 01:10:00,14.079,14.079,13.973,14.045,450000.0
2007-12-20 01:20:00,14.079,14.079,13.973,14.045,900000.0
2007-12-20 01:25:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 01:30:00,14.027,14.108,13.998,14.102,650000.0
2007-12-20 01:35:00,14.061,14.099,13.943,14.011,900000.0
2007-12-20 01:40:00,14.004,14.089,13.968,14.089,450000.0
2007-12-20 01:45:00,14.022,14.022,14.002,14.002,100000.0
2007-12-20 01:50:00,13.974,14.094,13.968,13.968,850000.0
2007-12-20 01:55:00,14.092,14.092,13.941,14.078,750000.0
2007-12-20 02:00:00,14.069,14.069,13.953,13.953,500000.0
2007-12-20 02:05:00,14.066,14.079,13.97,14.038,450000.0
2007-12-20 02:10:00,14.049,14.049,13.943,14.015,1000000.0
2007-12-20 02:15:00,14.059,14.069,13.953,14.042,1000000.0
2007-12-20 02:20:00,14.018,14.087,13.959,14.045,950000.0
2007-12-20 02:25:00,14.071,14.071,13.955,14.031,450000.0
2007-12-20 02:30:00,14.079,14.079,13.973,14.045,450000.0
2007-12-20 02:35:00,14.069,14.107,13.963,14.107,850000.0
2007-12-20 02:40:00,14.087,14.099,14.006,14.099,250000.0
2007-12-20 02:45:00,14.076,14.099,13.984,14.049,450000.0
2007-12-20 02:50:00,14.079,14.079,13.963,14.035,1100000.0
2007-12-20 02:55:00,14.076,14.091,13.981,14.05,450000.0
2007-12-20 03:00:00,14.069,14.069,13.963,14.035,450000.0
2007-12-20 03:10:00,14.069,14.08,13.953,13.953,950000.0
2007-12-20 03:15:00,14.084,14.084,13.976,14.069,800000.0
2007-12-20 03:20:00,14.069,14.079,13.915,13.991,650000.0
2007-12-20 03:30:00,14.039,14.039,13.933,14.005,450000.0
2007-12-20 03:35:00,14.044,14.044,13.933,14.034,950000.0
2007-12-20 03:40:00,14.057,14.057,13.938,14.01,600000.0
2007-12-20 03:45:00,13.988,14.042,13.933,14.005,750000.0
2007-12-20 03:50:00,14.033,14.033,13.911,14.01,600000.0
2007-12-20 03:55:00,14.008,14.028,13.898,14.004,900000.0
2007-12-20 04:00:00,13.987,14.07,13.923,13.956,1250000.0
2007-12-20 04:05:00,13.962,14.081,13.926,14.01,1300000.0
2007-12-20 04:10:00,14.032,14.066,13.922,13.96,1550000.0
2007-12-20 04:15:00,13.943,13.993,13.923,13.923,400000.0
2007-12-20 04:20:00,14.015,14.062,13.898,13.982,1150000.0
2007-12-20 04:25:00,14.012,14.012,13.894,13.97,450000.0
2007-12-20 04:30:00,14.029,14.049,13.923,14.049,550000.0
2007-12-20 04:40:00,14.015,14.039,13.893,14.006,1050000.0
2007-12-20 04:45:00,13.929,14.046,13.907,14.042,800000.0
2007-12-20 04:50:00,13.909,13.909,13.909,13.909,50000.0
2007-12-20 04:55:00,14.009,14.058,13.944,14.008,700000.0
2007-12-20 05:00:00,14.045,14.045,13.923,14.034,800000.0
2007-12-20 05:05:00,14.03,14.04,13.933,13.999,450000.0
2007-12-20 05:10:00,14.001,14.059,13.903,13.989,1300000.0
2007-12-20 05:15:00,14.023,14.033,13.923,13.934,550000.0
2007-12-20 05:20:00,14.009,14.034,13.903,13.993,900000.0
2007-12-20 05:25:00,14.036,14.056,13.91,14.008,900000.0
2007-12-20 05:30:00,14.032,14.036,13.899,14.012,600000.0
2007-12-20 05:35:00,14.017,14.036,13.923,13.989,450000.0
2007-12-20 05:40:00,14.009,14.07,13.903,14.031,1150000.0
2007-12-20 05:45:00,13.927,14.07,13.919,13.955,1100000.0
2007-12-20 05:50:00,13.974,14.061,13.931,13.983,600000.0
2007-12-20 05:55:00,14.0,14.073,13.956,13.979,500000.0
2007-12-20 06:00:00,14.079,14.079,13.986,14.071,150000.0
2007-12-20 06:05:00,14.001,14.064,13.96,13.96,150000.0
2007-12-20 06:10:00,14.039,14.039,13.933,13.942,600000.0
2007-12-20 06:20:00,14.039,14.066,13.933,14.02,900000.0
2007-12-20 06:25:00,14.012,14.066,13.998,13.998,250000.0
2007-12-20 06:30:00,13.978,14.107,13.933,14.016,1000000.0
2007-12-20 06:35:00,14.066,14.091,13.944,13.944,950000.0
2007-12-20 06:40:00,13.939,14.081,13.939,13.989,550000.0
2007-12-20 06:45:00,13.943,14.071,13.928,13.993,950000.0
2007-12-20 06:50:00,14.066,14.112,13.967,13.99,450000.0
2007-12-20 06:55:00,14.016,14.067,13.913,14.014,1000000.0
2007-12-20 07:00:00,13.961,14.109,13.931,13.995,950000.0
2007-12-20 07:05:00,14.061,14.061,13.952,14.029,350000.0
2007-12-20 07:10:00,14.024,14.084,13.906,13.934,1250000.0
2007-12-20 07:15:00,14.053,14.057,13.923,14.041,1100000.0
2007-12-20 07:20:00,14.036,14.044,13.897,13.986,800000.0
2007-12-20 07:25:00,13.981,14.031,13.902,14.031,800000.0
2007-12-20 07:30:00,13.959,14.064,13.907,14.009,1350000.0
2007-12-20 07:35:00,13.898,14.045,13.877,13.999,1000000.0
2007-12-20 07:40:00,13.966,14.021,13.918,13.932,1300000.0
2007-12-20 07:45:00,13.984,14.053,13.907,13.955,1500000.0
2007-12-20 07:50:00,14.041,14.044,13.892,13.929,1650000.0
2007-12-20 07:55:00,13.945,14.04,13.897,13.961,1700000.0
2007-12-20 08:00:00,13.915,14.048,13.915,13.939,550000.0
2007-12-20 08:05:00,13.883,14.02,13.883,14.02,1150000.0
2007-12-20 08:10:00,13.971,14.054,13.96,14.038,950000.0
2007-12-20 08:15:00,14.019,14.052,13.903,13.923,1550000.0
2007-12-20 08:20:00,13.943,14.052,13.908,13.908,1450000.0
2007-12-20 08:25:00,13.982,14.049,13.875,13.908,1950000.0
2007-12-20 08:30:00,13.904,14.058,13.882,14.007,1300000.0
2007-12-20 08:35:00,13.998,14.038,13.855,13.938,1450000.0
2007-12-20 08:40:00,14.032,14.037,13.878,14.011,1400000.0
2007-12-20 08:45:00,13.968,14.011,13.869,13.973,1650000.0
2007-12-20 08:50:00,13.975,14.046,13.901,13.901,1450000.0
2007-12-20 08:55:00,13.971,14.014,13.857,13.914,1950000.0
2007-12-20 09:00:00,13.955,14.021,13.878,13.993,1450000.0
2007-12-20 09:05:00,14.019,14.049,13.873,14.01,1800000.0
2007-12-20 09:10:00,14.013,14.031,13.888,13.97,1450000.0
2007-12-20 09:15:00,14.014,14.014,13.908,13.98,450000.0
2007-12-20 09:20:00,14.001,14.014,13.875,13.929,1750000.0
2007-12-20 09:25:00,13.916,14.059,13.862,14.017,2850000.0
2007-12-20 09:30:00,13.957,14.035,13.91,14.021,800000.0
2007-12-20 09:35:00,13.983,14.137,13.889,13.964,2200000.0
2007-12-20 09:40:00,14.052,14.054,13.921,14.054,1150000.0
2007-12-20 09:45:00,14.029,14.064,13.89,14.02,2200000.0
2007-12-20 09:50:00,13.979,14.073,13.883,13.883,1600000.0
2007-12-20 09:55:00,13.934,14.033,13.9,14.011,650000.0
2007-12-20 10:00:00,14.074,14.093,13.931,13.986,2200000.0
2007-12-20 10:05:00,13.972,14.055,13.866,14.034,1850000.0
2007-12-20 10:10:00,13.978,14.059,13.902,13.981,2350000.0
2007-12-20 10:15:00,14.004,14.099,13.921,13.955,2250000.0
2007-12-20 10:20:00,13.962,14.081,13.922,14.005,2150000.0
2007-12-20 10:25:00,14.019,14.057,13.898,13.914,2300000.0
2007-12-20 10:30:00,14.021,14.09,13.912,14.053,2650000.0
2007-12-20 10:35:00,14.038,14.091,13.877,13.991,1550000.0
2007-12-20 10:40:00,14.005,14.108,13.899,13.918,2100000.0
2007-12-20 10:45:00,14.033,14.086,13.903,14.042,2500000.0
2007-12-20 10:50:00,13.967,14.09,13.903,14.038,1950000.0
2007-12-20 10:55:00,13.975,14.061,13.903,14.041,1550000.0
2007-12-20 11:00:00,13.967,14.118,13.921,14.087,2300000.0
2007-12-20 11:05:00,13.998,14.088,13.928,14.075,2250000.0
2007-12-20 11:10:00,13.944,14.107,13.923,14.013,2600000.0
2007-12-20 11:15:00,14.061,14.097,13.897,13.983,2150000.0
2007-12-20 11:20:00,14.055,14.104,13.893,13.944,2150000.0
2007-12-20 11:25:00,13.973,14.113,13.913,13.948,2000000.0
2007-12-20 11:30:00,13.961,14.072,13.909,14.035,2600000.0
2007-12-20 11:35:00,13.948,14.087,13.918,14.046,1850000.0
2007-12-20 11:40:00,14.036,14.073,13.912,13.948,1650000.0
2007-12-20 11:45:00,13.966,14.053,13.925,13.986,2100000.0
2007-12-20 11:50:00,14.041,14.071,13.898,14.059,2150000.0
2007-12-20 11:55:00,14.015,14.111,13.894,14.047,2500000.0
2007-12-20 12:00:00,13.987,14.104,13.888,13.942,2250000.0
2007-12-20 12:05:00,13.997,14.084,13.915,14.061,1450000.0
2007-12-20 12:10:00,14.061,14.125,13.914,13.967,1950000.0
2007-12-20 12:15:00,14.047,14.11,13.881,14.012,1600000.0
2007-12-20 12:20:00,14.015,14.075,13.924,14.011,2300000.0
2007-12-20 12:25:00,14.015,14.043,13.849,13.988,2150000.0
2007-12-20 12:30:00,13.943,14.052,13.909,13.991,1800000.0
2007-12-20 12:35:00,14.006,14.048,13.899,13.937,2200000.0
2007-12-20 12:40:00,13.897,14.06,13.86,13.887,1750000.0
2007-12-20 12:45:00,13.91,14.047,13.886,13.943,1850000.0
2007-12-20 12:50:00,13.936,14.092,13.894,13.904,2100000.0
2007-12-20 12:55:00,13.856,14.033,13.856,13.924,1100000.0
2007-12-20 13:00:00,14.027,14.027,13.846,13.971,2250000.0
2007-12-20 13:05:00,13.984,14.01,13.831,13.881,1950000.0
2007-12-20 13:10:00,13.865,14.006,13.831,13.937,2000000.0
2007-12-20 13:15:00,13.938,13.983,13.833,13.978,2250000.0
2007-12-20 13:20:00,13.949,14.022,13.808,13.939,2050000.0
2007-12-20 13:25:00,13.872,14.005,13.839,13.949,2050000.0
2007-12-20 13:30:00,13.862,13.97,13.826,13.835,1900000.0
2007-12-20 13:35:00,13.882,13.985,13.842,13.859,1850000.0
2007-12-20 13:40:00,13.966,13.98,13.817,13.817,1850000.0
2007-12-20 13:45:00,13.891,13.971,13.833,13.848,1900000.0
2007-12-20 13:50:00,13.87,13.982,13.777,13.924,2200000.0
2007-12-20 13:55:00,13.948,13.948,13.767,13.912,1750000.0
2007-12-20 14:00:00,13.95,13.958,13.815,13.907,2100000.0
2007-12-20 14:05:00,13.952,14.006,13.844,13.925,2250000.0
2007-12-20 14:10:00,13.929,14.045,13.844,13.903,2100000.0
2007-12-20 14:15:00,13.904,13.985,13.821,13.866,1500000.0
2007-12-20 14:20:00,13.956,13.985,13.808,13.92,2150000.0
2007-12-20 14:25:00,13.84,13.984,13.812,13.869,2350000.0
2007-12-20 14:30:00,13.905,13.949,13.782,13.92,2100000.0
2007-12-20 14:35:00,13.944,13.989,13.813,13.847,2050000.0
2007-12-20 14:40:00,13.814,13.949,13.772,13.844,1900000.0
2007-12-20 14:45:00,13.939,13.966,13.829,13.91,1900000.0
2007-12-20 14:50:00,13.921,13.954,13.801,13.949,1750000.0
2007-12-20 14:55:00,13.846,13.98,13.8,13.958,1850000.0
2007-12-20 15:00:00,13.865,13.964,13.792,13.792,1950000.0
2007-12-20 15:05:00,13.867,14.003,13.797,13.904,2200000.0
2007-12-20 15:10:00,13.892,14.012,13.829,13.963,2150000.0
2007-12-20 15:15:00,13.877,13.988,13.836,13.935,2150000.0
2007-12-20 15:20:00,13.899,14.034,13.848,13.973,2450000.0
2007-12-20 15:25:00,13.889,14.009,13.876,13.97,1950000.0
2007-12-20 15:30:00,13.99,14.02,13.848,13.971,2550000.0
2007-12-20 15:35:00,13.965,14.056,13.847,13.964,2350000.0
2007-12-20 15:40:00,13.939,14.041,13.846,13.978,2100000.0
2007-12-20 15:45:00,14.042,14.069,13.863,14.038,2000000.0
2007-12-20 15:50:00,13.948,14.078,13.872,14.013,1850000.0
2007-12-20 15:55:00,14.048,14.071,13.886,14.031,2550000.0
2007-12-20 16:00:00,13.986,14.086,13.917,14.0,1750000.0
2007-12-20 16:05:00,13.992,14.13,13.914,13.99,2150000.0
2007-12-20 16:10:00,14.009,14.098,13.882,14.051,2050000.0
2007-12-20 16:15:00,14.037,14.093,13.936,13.996,2200000.0
2007-12-20 16:20:00,13.991,14.095,13.916,14.036,2150000.0
2007-12-20 16:25:00,14.018,14.087,13.847,13.972,2300000.0
2007-12-20 16:30:00,13.957,14.073,13.867,13.968,2150000.0
2007-12-20 16:35:00,14.064,14.105,13.862,14.06,2300000.0
2007-12-20 16:40:00,14.052,14.052,13.821,13.861,2000000.0
2007-12-20 16:45:00,14.072,14.072,13.872,13.907,2000000.0
2007-12-20 16:50:00,14.037,14.12,13.797,14.048,2350000.0
2007-12-20 16:55:00,14.039,14.062,13.867,13.967,2550000.0
2007-12-20 17:00:00,13.827,14.043,13.823,14.02,2250000.0
2007-12-20 17:05:00,13.918,14.06,13.846,13.997,2150000.0
2007-12-20 17:10:00,13.923,14.077,13.839,14.013,1900000.0
2007-12-20 17:15:00,13.893,13.983,13.794,13.867,2100000.0
2007-12-20 17:20:00,13.841,13.998,13.835,13.863,2200000.0
2007-12-20 17:25:00,13.939,13.987,13.833,13.956,1650000.0
2007-12-20 17:30:00,13.967,14.018,13.86,14.018,2200000.0
2007-12-20 17:35:00,13.959,14.009,13.834,13.898,2150000.0
2007-12-20 17:40:00,13.987,14.043,13.813,14.029,2000000.0
2007-12-20 17:45:00,13.981,14.099,13.859,13.976,1800000.0
2007-12-20 17:50:00,14.028,14.07,13.869,13.983,2400000.0
2007-12-20 17:55:00,13.911,14.061,13.876,13.975,2050000.0
2007-12-20 18:00:00,14.041,14.041,13.858,14.007,2200000.0
2007-12-20 18:05:00,13.895,14.03,13.873,13.895,1400000.0
2007-12-20 18:10:00,13.988,14.042,13.881,14.032,1700000.0
2007-12-20 18:15:00,13.965,14.056,13.899,13.903,2000000.0
2007-12-20 18:20:00,13.878,14.044,13.803,13.974,1900000.0
2007-12-20 18:25:00,13.898,14.055,13.842,13.966,1750000.0
2007-12-20 18:30:00,14.028,14.028,13.825,13.956,1750000.0
2007-12-20 18:35:00,13.996,14.031,13.824,14.011,2150000.0
2007-12-20 18:40:00,13.972,14.047,13.831,13.957,1800000.0
2007-12-20 18:45:00,13.881,14.048,13.863,13.962,1850000.0
2007-12-20 18:50:00,13.975,14.036,13.851,13.992,1950000.0
2007-12-20 18:55:00,14.007,14.055,13.881,13.952,1750000.0
2007-12-20 19:00:00,13.981,14.083,13.871,14.027,1900000.0
2007-12-20 19:05:00,14.038,14.064,13.861,13.941,2000000.0
2007-12-20 19:10:00,14.031,14.046,13.896,13.984,2050000.0
2007-12-20 19:15:00,13.9,14.085,13.9,14.015,2100000.0
2007-12-20 19:20:00,13.948,14.112,13.948,14.013,2150000.0
2007-12-20 19:25:00,14.088,14.114,13.965,13.977,1650000.0
2007-12-20 19:30:00,14.123,14.222,13.961,14.222,2400000.0
2007-12-20 19:35:00,14.246,14.246,14.032,14.158,1750000.0
2007-12-20 19:40:00,14.093,14.241,14.052,14.096,1600000.0
2007-12-20 19:45:00,14.186,14.268,14.082,14.213,2050000.0
2007-12-20 19:50:00,14.212,14.242,14.091,14.194,1450000.0
2007-12-20 19:55:00,14.194,14.247,14.05,14.226,1950000.0
2007-12-20 20:00:00,14.202,14.268,14.1,14.196,2200000.0
2007-12-20 20:05:00,14.141,14.216,14.062,14.14,2000000.0
2007-12-20 20:10:00,14.211,14.211,14.04,14.101,2000000.0
2007-12-20 20:15:00,14.069,14.196,14.046,14.16,1450000.0
2007-12-20 20:20:00,14.173,14.178,14.026,14.146,1800000.0
2007-12-20 20:25:00,14.108,14.249,14.014,14.216,2100000.0
2007-12-20 20:30:00,14.171,14.204,14.029,14.123,1550000.0
2007-12-20 20:35:00,14.108,14.213,14.043,14.083,1550000.0
2007-12-20 20:40:00,14.203,14.205,14.048,14.185,1500000.0
2007-12-20 20:45:00,14.142,14.183,14.056,14.17,1000000.0
2007-12-20 20:50:00,14.133,14.223,14.047,14.114,1150000.0
2007-12-20 20:55:00,14.096,14.234,14.058,14.192,1200000.0
2007-12-20 21:00:00,14.174,14.195,13.967,14.16,1600000.0
2007-12-20 21:05:00,14.128,14.186,14.057,14.057,750000.0
2007-12-20 21:10:00,14.077,14.232,14.036,14.119,700000.0
2007-12-20 21:15:00,14.125,14.279,14.066,14.096,1050000.0
2007-12-20 21:20:00,14.215,14.215,14.052,14.103,850000.0
2007-12-20 21:25:00,14.069,14.197,14.053,14.065,1500000.0
2007-12-20 21:30:00,14.176,14.213,14.042,14.088,1000000.0
2007-12-20 21:35:00,14.13,14.22,14.042,14.089,1050000.0
2007-12-20 21:40:00,14.068,14.214,14.041,14.061,1050000.0
2007-12-20 21:45:00,14.096,14.218,14.076,14.181,2000000.0
2007-12-20 21:50:00,14.057,14.21,14.057,14.087,1450000.0
2007-12-20 21:55:00,14.199,14.228,14.067,14.159,1200000.0
2007-12-20 22:00:00,14.145,14.154,14.022,14.12,850000.0
2007-12-20 22:05:00,14.105,14.175,14.066,14.149,700000.0
2007-12-20 22:10:00,14.149,14.149,14.043,14.078,650000.0
2007-12-20 22:15:00,14.101,14.174,14.07,14.07,1000000.0
2007-12-20 22:20:00,14.17,14.187,14.084,14.132,850000.0
2007-12-20 22:25:00,14.179,14.189,14.05,14.159,1150000.0
2007-12-20 22:30:00,14.159,14.201,14.068,14.148,950000.0
2007-12-20 22:35:00,14.189,14.189,14.099,14.186,400000.0
2007-12-20 22:40:00,14.149,14.192,14.043,14.146,1550000.0
2007-12-20 22:45:00,14.137,14.193,14.084,14.13,800000.0
2007-12-20 22:50:00,14.088,14.199,14.015,14.172,1700000.0
2007-12-20 22:55:00,14.087,14.174,14.054,14.166,1300000.0
2007-12-20 23:00:00,14.085,14.179,14.076,14.156,1100000.0
2007-12-20 23:05:00,14.138,14.204,14.067,14.192,450000.0
2007-12-20 23:10:00,14.126,14.149,14.034,14.115,650000.0
2007-12-20 23:15:00,14.106,14.189,14.081,14.187,600000.0
2007-12-20 23:20:00,14.155,14.171,14.047,14.154,650000.0
2007-12-20 23:25:00,14.098,14.155,14.044,14.109,600000.0
2007-12-20 23:30:00,14.159,14.159,14.053,14.094,650000.0
2007-12-20 23:35:00,14.168,14.218,14.045,14.186,1050000.0
2007-12-20 23:40:00,14.108,14.225,14.05,14.159,1250000.0
2007-12-20 23:45:00,14.122,14.209,14.073,14.2,600000.0
2007-12-20 23:50:00,14.128,14.164,14.058,14.13,500000.0
2007-12-20 23:55:00,14.198,14.198,14.089,14.108,450000.0
2007-12-21 00:00:00,14.159,14.179,14.053,14.145,900000.0
2007-12-21 00:10:00,14.158,14.164,14.025,14.13,1250000.0
2007-12-21 00:15:00,14.162,14.162,14.046,14.12,450000.0
2007-12-21 00:20:00,14.149,14.149,14.026,14.102,900000.0
2007-12-21 00:25:00,14.157,14.177,14.157,14.177,100000.0
2007-12-21 00:30:00,14.076,14.173,14.076,14.173,100000.0
2007-12-21 00:35:00,14.081,14.18,14.063,14.135,600000.0
2007-12-21 00:40:00,14.184,14.184,14.082,14.173,150000.0
2007-12-21 00:45:00,14.128,14.128,14.076,14.076,100000.0
2007-12-21 00:50:00,14.102,14.179,14.04,14.179,450000.0
2007-12-21 00:55:00,14.142,14.142,14.023,14.1,450000.0
2007-12-21 01:00:00,14.177,14.181,14.061,14.135,850000.0
2007-12-21 01:05:00,14.076,14.169,14.076,14.169,150000.0
2007-12-21 01:10:00,14.076,14.076,14.076,14.076,100000.0
2007-12-21 01:15:00,14.109,14.194,14.076,14.169,500000.0
2007-12-21 01:20:00,14.076,14.204,14.032,14.085,700000.0
2007-12-21 01:25:00,14.179,14.2,14.059,14.115,850000.0
2007-12-21 01:30:00,14.106,14.17,14.076,14.161,550000.0
2007-12-21 01:35:00,14.123,14.163,14.027,14.068,750000.0
2007-12-21 01:40:00,14.096,14.172,14.041,14.16,750000.0
2007-12-21 01:45:00,14.076,14.169,14.076,14.169,150000.0
2007-12-21 01:50:00,14.054,14.174,14.023,14.095,1150000.0
2007-12-21 01:55:00,14.141,14.171,14.067,14.171,250000.0
2007-12-21 02:00:00,14.119,14.134,14.013,14.102,1150000.0
2007-12-21 02:05:00,14.038,14.174,14.038,14.115,750000.0
2007-12-21 02:10:00,14.138,14.144,14.023,14.095,1050000.0
2007-12-21 02:15:00,14.089,14.144,14.038,14.11,650000.0
2007-12-21 02:20:00,14.089,14.189,14.029,14.189,1100000.0
2007-12-21 02:25:00,14.045,14.172,14.045,14.092,450000.0
2007-12-21 02:30:00,14.036,14.142,14.025,14.095,1050000.0
2007-12-21 02:35:00,14.131,14.153,14.033,14.153,650000.0
2007-12-21 02:40:00,14.077,14.164,14.028,14.136,900000.0
2007-12-21 02:45:00,14.134,14.134,14.028,14.074,550000.0
2007-12-21 02:50:00,14.119,14.159,14.013,14.11,900000.0
2007-12-21 02:55:00,14.132,14.132,14.014,14.092,450000.0
2007-12-21 03:00:00,14.137,14.158,14.031,14.032,850000.0
2007-12-21 03:05:00,14.149,14.149,14.043,14.115,450000.0
2007-12-21 03:10:00,14.129,14.141,14.023,14.059,750000.0
2007-12-21 03:15:00,14.086,14.179,14.086,14.179,150000.0
2007-12-21 03:20:00,14.055,14.166,14.054,14.12,650000.0
2007-12-21 03:25:00,14.149,14.163,14.014,14.031,1500000.0
2007-12-21 03:30:00,14.096,14.183,14.041,14.144,600000.0
2007-12-21 03:35:00,14.093,14.164,14.093,14.164,150000.0
2007-12-21 03:40:00,14.157,14.157,14.04,14.109,600000.0
2007-12-21 03:45:00,14.031,14.177,14.031,14.167,600000.0
2007-12-21 03:50:00,14.174,14.174,14.169,14.169,100000.0
2007-12-21 04:00:00,14.057,14.094,14.057,14.088,200000.0
2007-12-21 04:10:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 04:15:00,14.139,14.139,14.033,14.105,450000.0
2007-12-21 04:20:00,14.147,14.165,14.054,14.124,450000.0
2007-12-21 04:25:00,14.169,14.169,14.063,14.135,450000.0
2007-12-21 04:30:00,14.139,14.159,14.033,14.125,900000.0
2007-12-21 04:40:00,14.139,14.139,14.033,14.13,1000000.0
2007-12-21 04:45:00,14.161,14.172,14.116,14.116,200000.0
2007-12-21 04:50:00,14.139,14.17,14.033,14.17,600000.0
2007-12-21 04:55:00,14.151,14.151,14.036,14.112,450000.0
2007-12-21 05:00:00,14.139,14.169,14.033,14.121,1350000.0
2007-12-21 05:05:00,14.151,14.151,14.036,14.112,450000.0
2007-12-21 05:10:00,14.149,14.169,14.043,14.166,950000.0
2007-12-21 05:15:00,14.162,14.162,14.042,14.121,450000.0
2007-12-21 05:20:00,14.155,14.234,14.064,14.175,500000.0
2007-12-21 05:25:00,14.189,14.189,14.096,14.181,150000.0
2007-12-21 05:30:00,14.139,14.139,14.033,14.105,900000.0
2007-12-21 05:35:00,14.156,14.156,13.995,14.066,400000.0
2007-12-21 05:40:00,14.092,14.149,14.043,14.109,600000.0
2007-12-21 05:45:00,14.186,14.187,14.043,14.115,650000.0
2007-12-21 05:50:00,14.16,14.165,14.033,14.105,800000.0
2007-12-21 05:55:00,14.169,14.169,14.076,14.161,150000.0
2007-12-21 06:00:00,14.139,14.139,14.033,14.111,500000.0
2007-12-21 06:05:00,14.101,14.164,14.06,14.06,150000.0
2007-12-21 06:10:00,14.129,14.171,14.023,14.171,1050000.0
2007-12-21 06:15:00,14.086,14.193,14.033,14.188,500000.0
2007-12-21 06:20:00,14.05,14.175,14.027,14.12,900000.0
2007-12-21 06:25:00,14.169,14.169,14.063,14.135,450000.0
2007-12-21 06:30:00,14.077,14.168,14.033,14.046,1550000.0
2007-12-21 06:35:00,14.072,14.202,14.04,14.04,1250000.0
2007-12-21 06:40:00,14.19,14.209,14.081,14.105,700000.0
2007-12-21 06:45:00,14.112,14.18,14.079,14.147,500000.0
2007-12-21 06:50:00,14.161,14.161,14.058,14.121,450000.0
2007-12-21 06:55:00,14.156,14.178,14.053,14.13,800000.0
2007-12-21 07:00:00,14.086,14.235,14.083,14.235,1600000.0
2007-12-21 07:05:00,14.216,14.236,14.053,14.226,800000.0
2007-12-21 07:10:00,14.132,14.188,14.035,14.035,1000000.0
2007-12-21 07:15:00,14.115,14.229,14.083,14.229,800000.0
2007-12-21 07:20:00,14.178,14.227,14.096,14.115,800000.0
2007-12-21 07:25:00,14.098,14.175,14.079,14.175,450000.0
2007-12-21 07:30:00,14.098,14.202,14.043,14.123,1300000.0
2007-12-21 07:35:00,14.072,14.19,14.06,14.18,750000.0
2007-12-21 07:40:00,14.136,14.189,14.076,14.085,1150000.0
2007-12-21 07:45:00,14.108,14.229,14.056,14.161,1650000.0
2007-12-21 07:50:00,14.198,14.226,14.058,14.154,1300000.0
2007-12-21 07:55:00,14.069,14.204,14.043,14.131,1250000.0
2007-12-21 08:00:00,14.1,14.219,14.051,14.065,1000000.0
2007-12-21 08:05:00,14.169,14.201,14.063,14.199,1000000.0
2007-12-21 08:10:00,14.148,14.219,14.109,14.203,550000.0
2007-12-21 08:15:00,14.199,14.23,14.063,14.137,1150000.0
2007-12-21 08:20:00,14.079,14.231,14.034,14.205,1300000.0
2007-12-21 08:25:00,14.162,14.194,14.053,14.081,1950000.0
2007-12-21 08:30:00,14.102,14.271,14.062,14.157,1750000.0
2007-12-21 08:35:00,14.159,14.227,14.044,14.168,2150000.0
2007-12-21 08:40:00,14.196,14.196,14.039,14.124,1750000.0
2007-12-21 08:45:00,14.14,14.239,14.032,14.185,2150000.0
2007-12-21 08:50:00,14.218,14.274,14.065,14.088,1700000.0
2007-12-21 08:55:00,14.178,14.242,14.075,14.128,1950000.0
2007-12-21 09:00:00,14.153,14.202,14.069,14.198,650000.0
2007-12-21 09:05:00,14.143,14.25,14.072,14.22,1800000.0
2007-12-21 09:10:00,14.2,14.255,14.088,14.17,1750000.0
2007-12-21 09:15:00,14.178,14.229,14.085,14.093,1150000.0
2007-12-21 09:20:00,14.216,14.257,14.103,14.167,2100000.0
2007-12-21 09:25:00,14.142,14.244,14.113,14.16,2050000.0
2007-12-21 09:30:00,14.167,14.272,14.109,14.219,1200000.0
2007-12-21 09:35:00,14.133,14.271,14.096,14.141,1900000.0
2007-12-21 09:40:00,14.178,14.28,14.105,14.214,1400000.0
2007-12-21 09:45:00,14.15,14.234,14.096,14.189,1400000.0
2007-12-21 09:50:00,14.179,14.269,14.08,14.189,2350000.0
2007-12-21 09:55:00,14.107,14.257,14.09,14.21,1450000.0
2007-12-21 10:00:00,14.232,14.232,14.082,14.116,1650000.0
2007-12-21 10:05:00,14.159,14.273,14.068,14.231,1850000.0
2007-12-21 10:10:00,14.228,14.228,14.067,14.126,1600000.0
2007-12-21 10:15:00,14.162,14.2,14.061,14.071,1350000.0
2007-12-21 10:20:00,14.092,14.193,14.04,14.131,1650000.0
2007-12-21 10:25:00,14.059,14.25,14.053,14.077,1900000.0
2007-12-21 10:30:00,14.198,14.253,14.043,14.239,2650000.0
2007-12-21 10:35:00,14.206,14.223,14.084,14.176,1750000.0
2007-12-21 10:40:00,14.14,14.221,14.056,14.099,2100000.0
2007-12-21 10:45:00,14.094,14.226,14.063,14.223,1350000.0
2007-12-21 10:50:00,14.127,14.279,14.043,14.202,1650000.0
2007-12-21 10:55:00,14.165,14.243,14.073,14.233,1950000.0
2007-12-21 11:00:00,14.156,14.257,14.093,14.252,2300000.0
2007-12-21 11:05:00,14.161,14.273,14.105,14.248,1800000.0
2007-12-21 11:10:00,14.112,14.252,14.101,14.222,2600000.0
2007-12-21 11:15:00,14.244,14.254,14.105,14.175,2100000.0
2007-12-21 11:20:00,14.23,14.25,14.076,14.124,2150000.0
2007-12-21 11:25:00,14.154,14.27,14.095,14.15,1850000.0
2007-12-21 11:30:00,14.149,14.247,14.064,14.192,2600000.0
2007-12-21 11:35:00,14.108,14.246,14.093,14.243,2150000.0
2007-12-21 11:40:00,14.263,14.294,14.113,14.149,1850000.0
2007-12-21 11:45:00,14.197,14.315,14.113,14.215,2100000.0
2007-12-21 11:50:00,14.27,14.289,14.112,14.226,2150000.0
2007-12-21 11:55:00,14.214,14.262,14.089,14.235,2500000.0
2007-12-21 12:00:00,14.166,14.255,14.083,14.095,2250000.0
2007-12-21 12:05:00,14.208,14.268,14.1,14.244,2350000.0
2007-12-21 12:10:00,14.262,14.264,14.126,14.171,1950000.0
2007-12-21 12:15:00,14.222,14.284,14.099,14.181,2050000.0
2007-12-21 12:20:00,14.286,14.308,14.093,14.216,2300000.0
2007-12-21 12:25:00,14.228,14.31,14.088,14.215,2000000.0
2007-12-21 12:30:00,14.19,14.294,14.11,14.262,2250000.0
2007-12-21 12:35:00,14.291,14.326,14.133,14.179,2200000.0
2007-12-21 12:40:00,14.107,14.282,14.107,14.132,2150000.0
2007-12-21 12:45:00,14.151,14.306,14.13,14.176,1700000.0
2007-12-21 12:50:00,14.161,14.294,14.148,14.173,1150000.0
2007-12-21 12:55:00,14.212,14.251,14.098,14.165,1300000.0
2007-12-21 13:00:00,14.241,14.242,14.095,14.196,2250000.0
2007-12-21 13:05:00,14.123,14.272,14.118,14.122,2000000.0
2007-12-21 13:10:00,14.133,14.287,14.101,14.216,2000000.0
2007-12-21 13:15:00,14.226,14.276,14.086,14.245,1900000.0
2007-12-21 13:20:00,14.134,14.32,14.123,14.239,1950000.0
2007-12-21 13:25:00,14.137,14.286,14.092,14.205,2050000.0
2007-12-21 13:30:00,14.154,14.292,14.137,14.148,1950000.0
2007-12-21 13:35:00,14.129,14.276,14.117,14.131,1550000.0
2007-12-21 13:40:00,14.246,14.261,14.112,14.121,1900000.0
2007-12-21 13:45:00,14.142,14.254,14.104,14.12,1900000.0
2007-12-21 13:50:00,14.16,14.258,14.095,14.231,1900000.0
2007-12-21 13:55:00,14.247,14.274,14.095,14.207,1750000.0
2007-12-21 14:00:00,14.258,14.274,14.116,14.186,1750000.0
2007-12-21 14:05:00,14.259,14.266,14.122,14.177,2250000.0
2007-12-21 14:10:00,14.182,14.256,14.101,14.137,1850000.0
2007-12-21 14:15:00,14.17,14.244,14.058,14.21,2000000.0
2007-12-21 14:20:00,14.207,14.27,14.119,14.203,1750000.0
2007-12-21 14:25:00,14.126,14.268,14.071,14.13,2350000.0
2007-12-21 14:30:00,14.189,14.276,14.076,14.212,2100000.0
2007-12-21 14:35:00,14.214,14.243,14.069,14.117,1700000.0
2007-12-21 14:40:00,14.131,14.229,14.057,14.151,1900000.0
2007-12-21 14:45:00,14.182,14.302,14.093,14.209,1750000.0
2007-12-21 14:50:00,14.102,14.287,14.097,14.14,2100000.0
2007-12-21 14:55:00,14.131,14.236,14.101,14.225,1550000.0
2007-12-21 15:00:00,14.159,14.272,14.093,14.1,1950000.0
2007-12-21 15:05:00,14.151,14.224,14.074,14.115,2200000.0
2007-12-21 15:10:00,14.23,14.279,14.096,14.218,2000000.0
2007-12-21 15:15:00,14.249,14.29,14.071,14.211,2100000.0
2007-12-21 15:20:00,14.155,14.304,14.128,14.257,2450000.0
2007-12-21 15:25:00,14.168,14.307,14.152,14.277,1950000.0
2007-12-21 15:30:00,14.284,14.325,14.132,14.325,2550000.0
2007-12-21 15:35:00,14.333,14.425,14.117,14.3,2350000.0
2007-12-21 15:40:00,14.248,14.393,14.222,14.312,2100000.0
2007-12-21 15:45:00,14.384,14.43,14.243,14.376,1850000.0
2007-12-21 15:50:00,14.322,14.446,14.273,14.383,1850000.0
2007-12-21 15:55:00,14.388,14.388,14.219,14.321,2550000.0
2007-12-21 16:00:00,14.284,14.313,14.138,14.194,1600000.0
2007-12-21 16:05:00,14.151,14.348,14.104,14.296,2150000.0
2007-12-21 16:10:00,14.288,14.378,14.226,14.321,2050000.0
2007-12-21 16:15:00,14.308,14.344,14.19,14.249,2200000.0
2007-12-21 16:20:00,14.241,14.399,14.13,14.35,2150000.0
2007-12-21 16:25:00,14.347,14.391,14.212,14.312,2300000.0
2007-12-21 16:30:00,14.303,14.377,14.127,14.127,2150000.0
2007-12-21 16:35:00,14.328,14.425,14.161,14.253,2300000.0
2007-12-21 16:40:00,14.34,14.356,14.096,14.146,2000000.0
2007-12-21 16:45:00,14.253,14.355,14.16,14.215,2000000.0
2007-12-21 16:50:00,14.322,14.342,14.137,14.263,2350000.0
2007-12-21 16:55:00,14.222,14.369,14.119,14.275,2250000.0
2007-12-21 17:00:00,14.179,14.355,14.177,14.355,1900000.0
2007-12-21 17:05:00,14.161,14.355,14.139,14.314,2200000.0
2007-12-21 17:10:00,14.281,14.405,14.144,14.386,1900000.0
2007-12-21 17:15:00,14.281,14.406,14.221,14.292,2100000.0
2007-12-21 17:20:00,14.251,14.424,14.232,14.267,2200000.0
2007-12-21 17:25:00,14.321,14.344,14.146,14.313,1950000.0
2007-12-21 17:30:00,14.335,14.352,14.123,14.352,1950000.0
2007-12-21 17:35:00,14.282,14.324,14.139,14.253,1550000.0
2007-12-21 17:40:00,14.351,14.357,14.147,14.324,2000000.0
2007-12-21 17:45:00,14.368,14.383,14.126,14.257,1750000.0
2007-12-21 17:50:00,14.328,14.349,14.12,14.246,2400000.0
2007-12-21 17:55:00,14.22,14.366,14.101,14.259,2050000.0
2007-12-21 18:00:00,14.338,14.338,14.155,14.321,2200000.0
2007-12-21 18:05:00,14.237,14.338,14.122,14.235,1750000.0
2007-12-21 18:10:00,14.312,14.367,14.201,14.258,2000000.0
2007-12-21 18:15:00,14.264,14.369,14.139,14.241,2000000.0
2007-12-21 18:20:00,14.235,14.406,14.105,14.314,1900000.0
2007-12-21 18:25:00,14.308,14.427,14.2,14.33,1750000.0
2007-12-21 18:30:00,14.252,14.41,14.224,14.312,1650000.0
2007-12-21 18:35:00,14.373,14.387,14.246,14.336,2050000.0
2007-12-21 18:40:00,14.234,14.386,14.195,14.333,1550000.0
2007-12-21 18:45:00,14.285,14.348,14.173,14.269,1600000.0
2007-12-21 18:50:00,14.313,14.367,14.205,14.308,1950000.0
2007-12-21 18:55:00,14.354,14.364,14.212,14.274,1750000.0
2007-12-21 19:00:00,14.319,14.391,14.154,14.291,2250000.0
2007-12-21 19:05:00,14.23,14.348,14.186,14.261,1450000.0
2007-12-21 19:10:00,14.331,14.37,14.165,14.37,2050000.0
2007-12-21 19:15:00,14.271,14.404,14.143,14.298,2100000.0
2007-12-21 19:20:00,14.252,14.396,14.252,14.285,1900000.0
2007-12-21 19:25:00,14.375,14.4,14.244,14.271,1550000.0
2007-12-21 19:30:00,14.415,14.456,14.163,14.319,2400000.0
2007-12-21 19:35:00,14.371,14.435,14.282,14.339,1450000.0
2007-12-21 19:40:00,14.292,14.41,14.216,14.395,2200000.0
2007-12-21 19:45:00,14.381,14.405,14.25,14.383,1750000.0
2007-12-21 19:50:00,14.376,14.448,14.267,14.297,2000000.0
2007-12-21 19:55:00,14.389,14.416,14.212,14.336,1750000.0
2007-12-21 20:00:00,14.334,14.408,14.236,14.338,2100000.0
2007-12-21 20:05:00,14.278,14.33,14.17,14.268,2250000.0
2007-12-21 20:10:00,14.356,14.358,14.187,14.261,2000000.0
2007-12-21 20:15:00,14.166,14.336,14.166,14.256,1750000.0
2007-12-21 20:20:00,14.229,14.34,14.151,14.296,2800000.0
2007-12-21 20:25:00,14.256,14.388,14.132,14.217,2650000.0
2007-12-21 20:30:00,14.281,14.337,14.142,14.242,2050000.0
2007-12-21 20:35:00,14.239,14.324,14.173,14.179,1450000.0
2007-12-21 20:40:00,14.319,14.339,14.168,14.288,1250000.0
2007-12-21 20:45:00,14.296,14.31,14.2,14.255,500000.0
2007-12-21 20:50:00,14.243,14.318,14.132,14.273,950000.0
2007-12-21 20:55:00,14.308,14.318,14.17,14.308,650000.0
2007-12-21 21:00:00,14.314,14.359,14.2,14.216,1500000.0
2007-12-21 21:05:00,14.319,14.32,14.14,14.3,2300000.0
2007-12-21 21:10:00,14.329,14.353,14.133,14.241,1450000.0
2007-12-21 21:15:00,14.336,14.353,14.2,14.2,1100000.0
2007-12-21 21:20:00,14.344,14.344,14.162,14.232,750000.0
2007-12-21 21:25:00,14.201,14.353,14.189,14.209,1900000.0
2007-12-21 21:30:00,14.324,14.324,14.168,14.304,450000.0
2007-12-21 21:35:00,14.295,14.317,14.153,14.198,1600000.0
2007-12-21 21:40:00,14.28,14.324,14.186,14.291,900000.0
2007-12-21 21:45:00,14.258,14.37,14.178,14.251,2250000.0
2007-12-21 21:50:00,14.315,14.318,14.141,14.141,1350000.0
2007-12-21 21:55:00,14.263,14.263,14.185,14.185,100000.0
2007-12-21 22:00:00,14.259,14.293,14.118,14.23,1050000.0
2007-12-21 22:05:00,14.167,14.273,14.163,14.235,600000.0
2007-12-21 22:10:00,14.259,14.309,14.153,14.183,850000.0
2007-12-21 22:15:00,14.232,14.332,14.178,14.184,1650000.0
2007-12-21 22:20:00,14.27,14.27,14.205,14.205,200000.0
2007-12-21 22:25:00,14.294,14.294,14.185,14.243,850000.0
2007-12-21 22:30:00,14.327,14.337,14.184,14.237,300000.0
2007-12-21 22:35:00,14.254,14.295,14.238,14.295,250000.0
2007-12-21 22:40:00,14.254,14.325,14.193,14.325,850000.0
2007-12-21 22:45:00,14.237,14.326,14.2,14.288,550000.0
2007-12-21 22:50:00,14.241,14.351,14.196,14.263,950000.0
2007-12-21 22:55:00,14.289,14.289,14.183,14.255,450000.0
2007-12-21 23:00:00,14.289,14.289,14.173,14.173,550000.0
2007-12-21 23:05:00,14.272,14.272,14.153,14.23,450000.0
2007-12-21 23:10:00,14.279,14.301,14.173,14.2,1050000.0
2007-12-21 23:20:00,14.279,14.289,14.173,14.255,900000.0
2007-12-21 23:25:00,14.282,14.282,14.162,14.241,450000.0
2007-12-21 23:30:00,14.279,14.279,14.173,14.245,450000.0
2007-12-21 23:35:00,14.248,14.348,14.229,14.315,550000.0
2007-12-21 23:40:00,14.228,14.309,14.152,14.23,850000.0
2007-12-21 23:50:00,14.279,14.283,14.173,14.283,850000.0
2007-12-21 23:55:00,14.308,14.308,14.183,14.255,650000.0
2007-12-24 00:00:00,14.309,14.309,14.203,14.275,450000.0
2007-12-24 00:05:00,14.311,14.311,14.195,14.272,450000.0
2007-12-24 00:10:00,14.309,14.327,14.203,14.288,900000.0
2007-12-24 00:15:00,14.346,14.346,14.249,14.333,150000.0
2007-12-24 00:20:00,14.331,14.331,14.22,14.286,550000.0
2007-12-24 00:25:00,14.2,14.341,14.2,14.339,200000.0
2007-12-24 00:30:00,14.236,14.333,14.236,14.333,100000.0
2007-12-24 00:40:00,14.344,14.344,14.344,14.344,50000.0
2007-12-24 00:50:00,14.262,14.339,14.2,14.275,900000.0
2007-12-24 01:00:00,14.332,14.339,14.236,14.339,200000.0
2007-12-24 01:05:00,14.294,14.339,14.208,14.329,250000.0
2007-12-24 01:10:00,14.299,14.302,14.193,14.302,550000.0
2007-12-24 01:15:00,14.342,14.346,14.342,14.346,150000.0
2007-12-24 01:20:00,14.299,14.299,14.193,14.265,450000.0
2007-12-24 01:30:00,14.257,14.342,14.238,14.342,700000.0
2007-12-24 01:35:00,14.261,14.261,14.237,14.237,100000.0
2007-12-24 01:40:00,14.309,14.309,14.203,14.275,450000.0
2007-12-24 01:50:00,14.224,14.344,14.224,14.294,700000.0
2007-12-24 01:55:00,14.336,14.344,14.234,14.329,450000.0
2007-12-24 02:00:00,14.329,14.334,14.236,14.334,300000.0
2007-12-24 02:05:00,14.329,14.329,14.198,14.204,850000.0
2007-12-24 02:10:00,14.232,14.336,14.232,14.331,400000.0
2007-12-24 02:15:00,14.34,14.34,14.222,14.319,400000.0
2007-12-24 02:20:00,14.217,14.308,14.174,14.23,500000.0
2007-12-24 02:25:00,14.333,14.346,14.208,14.234,800000.0
2007-12-24 02:30:00,14.22,14.309,14.16,14.309,650000.0
2007-12-24 02:40:00,14.318,14.319,14.229,14.309,300000.0
2007-12-24 02:45:00,14.319,14.319,14.226,14.226,150000.0
2007-12-24 02:50:00,14.32,14.32,14.193,14.193,450000.0
2007-12-24 02:55:00,14.198,14.329,14.198,14.322,300000.0
2007-12-24 03:00:00,14.198,14.331,14.198,14.298,400000.0
2007-12-24 03:05:00,14.221,14.299,14.16,14.222,750000.0
2007-12-24 03:10:00,14.203,14.327,14.203,14.326,500000.0
2007-12-24 03:15:00,14.314,14.322,14.216,14.319,450000.0
2007-12-24 03:20:00,14.212,14.319,14.212,14.226,350000.0
2007-12-24 03:25:00,14.184,14.312,14.184,14.211,600000.0
2007-12-24 03:30:00,14.208,14.311,14.142,14.293,550000.0
2007-12-24 03:40:00,14.301,14.309,14.216,14.309,150000.0
2007-12-24 03:50:00,14.309,14.309,14.216,14.216,250000.0
2007-12-24 03:55:00,14.272,14.327,14.183,14.303,400000.0
2007-12-24 04:00:00,14.321,14.326,14.207,14.318,950000.0
2007-12-24 04:10:00,14.296,14.318,14.268,14.318,300000.0
2007-12-24 04:15:00,14.322,14.329,14.19,14.248,550000.0
2007-12-24 04:20:00,14.322,14.329,14.16,14.215,1000000.0
2007-12-24 04:25:00,14.256,14.296,14.204,14.267,450000.0
2007-12-24 04:30:00,14.232,14.334,14.232,14.334,200000.0
2007-12-24 04:40:00,14.226,14.319,14.226,14.314,200000.0
2007-12-24 04:45:00,14.274,14.274,14.214,14.255,150000.0
2007-12-24 04:50:00,14.309,14.326,14.178,14.326,700000.0
2007-12-24 04:55:00,14.301,14.324,14.231,14.276,350000.0
2007-12-24 05:00:00,14.295,14.324,14.239,14.313,250000.0
2007-12-24 05:05:00,14.324,14.324,14.194,14.231,350000.0
2007-12-24 05:10:00,14.247,14.319,14.238,14.238,300000.0
2007-12-24 05:15:00,14.309,14.329,14.222,14.329,300000.0
2007-12-24 05:20:00,14.295,14.326,14.23,14.326,400000.0
2007-12-24 05:30:00,14.229,14.353,14.199,14.252,750000.0
2007-12-24 05:35:00,14.229,14.229,14.229,14.229,100000.0
2007-12-24 05:40:00,14.18,14.299,14.18,14.232,700000.0
2007-12-24 05:45:00,14.198,14.223,14.198,14.223,150000.0
2007-12-24 05:50:00,14.161,14.299,14.144,14.299,350000.0
2007-12-24 05:55:00,14.204,14.335,14.198,14.289,600000.0
2007-12-24 06:00:00,14.29,14.351,14.236,14.236,500000.0
2007-12-24 06:05:00,14.24,14.263,14.204,14.231,350000.0
2007-12-24 06:10:00,14.283,14.324,14.198,14.211,1050000.0
2007-12-24 06:20:00,14.222,14.324,14.222,14.324,350000.0
2007-12-24 06:25:00,14.217,14.284,14.181,14.181,300000.0
2007-12-24 06:30:00,14.194,14.326,14.177,14.209,1450000.0
2007-12-24 06:35:00,14.238,14.343,14.156,14.323,1300000.0
2007-12-24 06:40:00,14.158,14.308,14.141,14.231,700000.0
2007-12-24 06:45:00,14.257,14.336,14.196,14.211,550000.0
2007-12-24 06:50:00,14.176,14.344,14.17,14.344,1650000.0
2007-12-24 07:00:00,14.321,14.351,14.209,14.334,850000.0
2007-12-24 07:05:00,14.341,14.341,14.184,14.249,950000.0
2007-12-24 07:10:00,14.289,14.319,14.189,14.234,950000.0
2007-12-24 07:15:00,14.278,14.347,14.182,14.326,1200000.0
2007-12-24 07:20:00,14.199,14.328,14.173,14.218,1300000.0
2007-12-24 07:25:00,14.235,14.329,14.184,14.289,1250000.0
2007-12-24 07:30:00,14.335,14.377,14.18,14.264,1450000.0
2007-12-24 07:35:00,14.281,14.322,14.187,14.31,1150000.0
2007-12-24 07:40:00,14.306,14.336,14.198,14.298,500000.0
2007-12-24 07:45:00,14.231,14.342,14.166,14.321,2000000.0
2007-12-24 07:50:00,14.261,14.339,14.203,14.245,1300000.0
2007-12-24 07:55:00,14.267,14.303,14.158,14.263,1450000.0
2007-12-24 08:00:00,14.301,14.321,14.161,14.269,1450000.0
2007-12-24 08:05:00,14.286,14.354,14.205,14.335,650000.0
2007-12-24 08:10:00,14.303,14.359,14.191,14.191,1400000.0
2007-12-24 08:15:00,14.161,14.303,14.161,14.207,1250000.0
2007-12-24 08:20:00,14.24,14.354,14.146,14.261,1600000.0
2007-12-24 08:25:00,14.269,14.312,14.158,14.312,2400000.0
2007-12-24 08:30:00,14.175,14.35,14.175,14.285,1400000.0
2007-12-24 08:35:00,14.223,14.327,14.121,14.139,1800000.0
2007-12-24 08:40:00,14.217,14.297,14.125,14.23,2100000.0
2007-12-24 08:45:00,14.299,14.313,14.163,14.303,2050000.0
2007-12-24 08:50:00,14.232,14.332,14.174,14.286,1200000.0
2007-12-24 08:55:00,14.258,14.314,14.151,14.263,1750000.0
2007-12-24 09:00:00,14.203,14.294,14.148,14.168,1400000.0
2007-12-24 09:05:00,14.276,14.308,14.16,14.28,1950000.0
2007-12-24 09:10:00,14.247,14.306,14.15,14.235,750000.0
2007-12-24 09:15:00,14.234,14.291,14.153,14.158,750000.0
2007-12-24 09:20:00,14.285,14.311,14.169,14.311,1750000.0
2007-12-24 09:25:00,14.236,14.319,14.15,14.298,1400000.0
2007-12-24 09:30:00,14.266,14.351,14.148,14.308,1350000.0
2007-12-24 09:35:00,14.274,14.323,14.125,14.186,1900000.0
2007-12-24 09:40:00,14.216,14.359,14.176,14.22,2000000.0
2007-12-24 09:45:00,14.234,14.321,14.166,14.278,1600000.0
2007-12-24 09:50:00,14.235,14.341,14.158,14.219,1750000.0
2007-12-24 09:55:00,14.27,14.329,14.159,14.302,2200000.0
2007-12-24 10:00:00,14.233,14.361,14.154,14.163,2050000.0
2007-12-24 10:05:00,14.22,14.328,14.161,14.283,2400000.0
2007-12-24 10:10:00,14.226,14.311,14.186,14.311,1100000.0
2007-12-24 10:15:00,14.305,14.358,14.17,14.324,2000000.0
2007-12-24 10:20:00,14.233,14.355,14.183,14.289,1750000.0
2007-12-24 10:25:00,14.324,14.335,14.197,14.304,1700000.0
2007-12-24 10:30:00,14.306,14.336,14.208,14.29,1300000.0
2007-12-24 10:35:00,14.217,14.352,14.191,14.2,2200000.0
2007-12-24 10:40:00,14.252,14.334,14.155,14.197,2100000.0
2007-12-24 10:45:00,14.335,14.361,14.174,14.347,1550000.0
2007-12-24 10:50:00,14.295,14.359,14.169,14.216,1850000.0
2007-12-24 10:55:00,14.328,14.353,14.154,14.209,1850000.0
2007-12-24 11:00:00,14.257,14.361,14.176,14.324,2000000.0
2007-12-24 11:05:00,14.351,14.383,14.219,14.313,2350000.0
2007-12-24 11:10:00,14.219,14.35,14.192,14.321,2000000.0
2007-12-24 11:15:00,14.236,14.374,14.204,14.353,2000000.0
2007-12-24 11:20:00,14.349,14.403,14.195,14.313,2300000.0
2007-12-24 11:25:00,14.207,14.374,14.174,14.295,2150000.0
2007-12-24 11:30:00,14.308,14.376,14.209,14.299,2300000.0
2007-12-24 11:35:00,14.309,14.364,14.18,14.264,2150000.0
2007-12-24 11:40:00,14.278,14.35,14.189,14.297,2200000.0
2007-12-24 11:45:00,14.329,14.408,14.211,14.288,2050000.0
2007-12-24 11:50:00,14.292,14.404,14.22,14.294,2150000.0
2007-12-24 11:55:00,14.314,14.378,14.249,14.289,1500000.0
2007-12-24 12:00:00,14.351,14.388,14.234,14.356,2550000.0
2007-12-24 12:05:00,14.332,14.377,14.205,14.287,1850000.0
2007-12-24 12:10:00,14.341,14.4,14.224,14.38,1600000.0
2007-12-24 12:15:00,14.282,14.376,14.227,14.255,2100000.0
2007-12-24 12:20:00,14.296,14.379,14.176,14.361,2350000.0
2007-12-24 12:25:00,14.348,14.382,14.212,14.332,2550000.0
2007-12-24 12:30:00,14.334,14.353,14.214,14.242,1950000.0
2007-12-24 12:35:00,14.359,14.409,14.198,14.234,2450000.0
2007-12-24 12:40:00,14.31,14.365,14.219,14.294,1300000.0
2007-12-24 12:45:00,14.313,14.371,14.185,14.312,1750000.0
2007-12-24 12:50:00,14.274,14.396,14.225,14.295,2200000.0
2007-12-24 12:55:00,14.198,14.389,14.198,14.277,1950000.0
2007-12-24 13:00:00,14.358,14.364,14.217,14.272,1150000.0
2007-12-24 13:05:00,14.218,14.365,14.179,14.251,1800000.0
2007-12-24 13:10:00,14.307,14.352,14.196,14.238,1450000.0
2007-12-24 13:15:00,14.27,14.354,14.213,14.229,1900000.0
2007-12-24 13:20:00,14.267,14.366,14.216,14.356,2050000.0
2007-12-24 13:25:00,14.355,14.383,14.228,14.32,2100000.0
2007-12-24 13:30:00,14.258,14.429,14.223,14.27,2350000.0
2007-12-24 13:35:00,14.358,14.397,14.244,14.363,2150000.0
2007-12-24 13:40:00,14.362,14.408,14.239,14.343,1550000.0
2007-12-24 13:45:00,14.264,14.379,14.227,14.376,1700000.0
2007-12-24 13:50:00,14.335,14.394,14.246,14.39,2250000.0
2007-12-24 13:55:00,14.315,14.376,14.247,14.376,1600000.0
2007-12-24 14:00:00,14.341,14.398,14.221,14.378,1750000.0
2007-12-24 14:05:00,14.329,14.353,14.189,14.247,2200000.0
2007-12-24 14:10:00,14.244,14.36,14.197,14.257,1900000.0
2007-12-24 14:15:00,14.181,14.321,14.178,14.301,1900000.0
2007-12-24 14:20:00,14.217,14.345,14.172,14.231,1750000.0
2007-12-24 14:25:00,14.162,14.313,14.162,14.221,1700000.0
2007-12-24 14:30:00,14.308,14.378,14.168,14.192,2050000.0
2007-12-24 14:35:00,14.308,14.336,14.195,14.259,1750000.0
2007-12-24 14:40:00,14.348,14.35,14.173,14.297,2250000.0
2007-12-24 14:45:00,14.297,14.344,14.191,14.209,2000000.0
2007-12-24 14:50:00,14.262,14.371,14.219,14.27,1600000.0
2007-12-24 14:55:00,14.334,14.413,14.199,14.363,2250000.0
2007-12-24 15:00:00,14.26,14.363,14.232,14.287,750000.0
2007-12-24 15:05:00,14.191,14.399,14.191,14.251,2100000.0
2007-12-24 15:10:00,14.263,14.343,14.205,14.251,1600000.0
2007-12-24 15:15:00,14.251,14.402,14.202,14.249,2150000.0
2007-12-24 15:20:00,14.302,14.395,14.235,14.364,2200000.0
2007-12-24 15:25:00,14.34,14.34,14.173,14.212,2250000.0
2007-12-24 15:30:00,14.299,14.36,14.134,14.306,2000000.0
2007-12-24 15:35:00,14.302,14.378,14.166,14.347,2300000.0
2007-12-24 15:40:00,14.267,14.389,14.143,14.336,2050000.0
2007-12-24 15:45:00,14.247,14.353,14.173,14.312,1950000.0
2007-12-24 15:50:00,14.322,14.352,14.163,14.306,2350000.0
2007-12-24 15:55:00,14.24,14.409,14.192,14.238,2250000.0
2007-12-24 16:00:00,14.325,14.386,14.194,14.316,2500000.0
2007-12-24 16:05:00,14.357,14.41,14.224,14.375,2150000.0
2007-12-24 16:10:00,14.319,14.411,14.223,14.274,2100000.0
2007-12-24 16:15:00,14.257,14.431,14.198,14.388,2200000.0
2007-12-24 16:20:00,14.357,14.383,14.218,14.248,1750000.0
2007-12-24 16:25:00,14.342,14.384,14.209,14.274,2600000.0
2007-12-24 16:30:00,14.268,14.396,14.224,14.266,2400000.0
2007-12-24 16:35:00,14.266,14.392,14.212,14.388,2150000.0
2007-12-24 16:40:00,14.328,14.434,14.249,14.391,1750000.0
2007-12-24 16:45:00,14.35,14.412,14.227,14.248,2600000.0
2007-12-24 16:50:00,14.396,14.415,14.248,14.339,2250000.0
2007-12-24 16:55:00,14.407,14.455,14.266,14.365,2300000.0
2007-12-24 17:00:00,14.456,14.466,14.313,14.374,1950000.0
2007-12-24 17:05:00,14.443,14.466,14.272,14.353,1700000.0
2007-12-24 17:10:00,14.454,14.523,14.332,14.47,2500000.0
2007-12-24 17:15:00,14.351,14.494,14.316,14.387,2100000.0
2007-12-24 17:20:00,14.452,14.541,14.328,14.481,2100000.0
2007-12-24 17:25:00,14.497,14.523,14.333,14.468,2650000.0
2007-12-24 17:30:00,14.353,14.509,14.323,14.426,1850000.0
2007-12-24 17:35:00,14.42,14.497,14.321,14.355,2150000.0
2007-12-24 17:40:00,14.372,14.507,14.328,14.461,1850000.0
2007-12-24 17:45:00,14.389,14.484,14.322,14.484,2000000.0
2007-12-24 17:50:00,14.431,14.491,14.297,14.437,2200000.0
2007-12-24 17:55:00,14.387,14.481,14.301,14.466,2200000.0
2007-12-24 18:00:00,14.428,14.515,14.344,14.375,1850000.0
2007-12-24 18:05:00,14.447,14.508,14.327,14.441,2350000.0
2007-12-24 18:10:00,14.474,14.54,14.346,14.502,2200000.0
2007-12-24 18:15:00,14.512,14.516,14.371,14.459,1550000.0
2007-12-24 18:20:00,14.418,14.51,14.346,14.381,2200000.0
2007-12-24 18:25:00,14.435,14.48,14.361,14.473,750000.0
2007-12-24 18:30:00,14.469,14.509,14.36,14.415,2850000.0
2007-12-24 18:35:00,14.433,14.508,14.348,14.454,2100000.0
2007-12-24 18:40:00,14.376,14.482,14.36,14.453,850000.0
2007-12-24 18:45:00,14.44,14.493,14.322,14.458,1850000.0
2007-12-24 18:50:00,14.472,14.475,14.318,14.429,1700000.0
2007-12-24 18:55:00,14.405,14.468,14.335,14.429,1450000.0
2007-12-24 19:00:00,14.415,14.504,14.342,14.441,1950000.0
2007-12-24 19:05:00,14.376,14.513,14.329,14.38,1400000.0
2007-12-24 19:10:00,14.44,14.497,14.307,14.463,2150000.0
2007-12-24 19:15:00,14.444,14.556,14.357,14.527,1750000.0
2007-12-24 19:20:00,14.456,14.527,14.351,14.508,1650000.0
2007-12-24 19:25:00,14.518,14.54,14.366,14.467,1600000.0
2007-12-24 19:30:00,14.362,14.554,14.342,14.491,1950000.0
2007-12-24 19:35:00,14.527,14.551,14.358,14.432,1850000.0
2007-12-24 19:40:00,14.385,14.511,14.353,14.499,1050000.0
2007-12-24 19:45:00,14.511,14.518,14.349,14.43,1300000.0
2007-12-24 19:50:00,14.51,14.511,14.378,14.432,1050000.0
2007-12-24 19:55:00,14.478,14.509,14.341,14.39,900000.0
2007-12-24 20:00:00,14.441,14.514,14.346,14.364,1700000.0
2007-12-24 20:05:00,14.389,14.527,14.352,14.488,2050000.0
2007-12-24 20:10:00,14.446,14.514,14.366,14.385,1550000.0
2007-12-24 20:15:00,14.389,14.453,14.346,14.403,1000000.0
2007-12-24 20:20:00,14.478,14.487,14.333,14.378,1250000.0
2007-12-24 20:25:00,14.397,14.546,14.353,14.407,1200000.0
2007-12-24 20:30:00,14.498,14.498,14.365,14.404,450000.0
2007-12-24 20:35:00,14.439,14.494,14.357,14.438,700000.0
2007-12-24 20:40:00,14.501,14.501,14.398,14.398,150000.0
2007-12-24 20:45:00,14.423,14.514,14.387,14.489,350000.0
2007-12-24 20:50:00,14.509,14.511,14.432,14.491,300000.0
2007-12-24 20:55:00,14.394,14.489,14.36,14.372,500000.0
2007-12-24 21:00:00,14.459,14.512,14.353,14.464,1000000.0
2007-12-24 21:05:00,14.453,14.486,14.357,14.373,300000.0
2007-12-24 21:10:00,14.433,14.511,14.379,14.43,400000.0
2007-12-24 21:20:00,14.379,14.519,14.379,14.512,1350000.0
2007-12-24 21:25:00,14.353,14.49,14.328,14.402,1400000.0
2007-12-24 21:30:00,14.456,14.509,14.368,14.491,900000.0
2007-12-24 21:40:00,14.509,14.509,14.416,14.416,150000.0
2007-12-24 21:45:00,14.511,14.511,14.397,14.489,650000.0
2007-12-24 21:50:00,14.429,14.551,14.377,14.451,1350000.0
2007-12-24 21:55:00,14.521,14.529,14.436,14.529,150000.0
2007-12-24 22:00:00,14.509,14.519,14.394,14.519,850000.0
2007-12-24 22:05:00,14.445,14.489,14.426,14.489,400000.0
2007-12-24 22:10:00,14.503,14.516,14.42,14.502,400000.0
2007-12-24 22:15:00,14.464,14.512,14.428,14.489,300000.0
2007-12-24 22:20:00,14.428,14.512,14.33,14.342,900000.0
2007-12-24 22:25:00,14.491,14.491,14.394,14.394,150000.0
2007-12-24 22:30:00,14.479,14.516,14.42,14.516,250000.0
2007-12-24 22:35:00,14.525,14.525,14.436,14.436,150000.0
2007-12-24 22:40:00,14.509,14.509,14.416,14.502,300000.0
2007-12-24 22:50:00,14.501,14.509,14.416,14.509,150000.0
2007-12-24 23:00:00,14.458,14.508,14.394,14.508,450000.0
2007-12-24 23:05:00,14.491,14.491,14.396,14.396,150000.0
2007-12-24 23:10:00,14.507,14.541,14.397,14.458,600000.0
2007-12-24 23:20:00,14.501,14.509,14.416,14.509,150000.0
2007-12-24 23:30:00,14.443,14.487,14.434,14.434,300000.0
2007-12-24 23:35:00,14.444,14.514,14.358,14.506,500000.0
2007-12-24 23:40:00,14.437,14.508,14.424,14.506,250000.0
2007-12-24 23:45:00,14.401,14.514,14.399,14.399,550000.0
2007-12-24 23:50:00,14.509,14.512,14.404,14.434,350000.0
2007-12-24 23:55:00,14.448,14.454,14.417,14.417,200000.0
2007-12-25 00:00:00,14.397,14.52,14.397,14.43,250000.0
2007-12-25 00:10:00,14.514,14.514,14.371,14.371,600000.0
2007-12-25 00:15:00,14.431,14.494,14.431,14.494,150000.0
2007-12-25 00:20:00,14.504,14.504,14.403,14.403,300000.0
2007-12-25 00:25:00,14.474,14.513,14.371,14.506,400000.0
2007-12-25 00:30:00,14.381,14.513,14.364,14.364,850000.0
2007-12-25 00:40:00,14.509,14.509,14.416,14.416,150000.0
2007-12-25 00:50:00,14.469,14.512,14.371,14.437,500000.0
2007-12-25 01:00:00,14.424,14.511,14.351,14.351,950000.0
2007-12-25 01:05:00,14.423,14.513,14.423,14.449,250000.0
2007-12-25 01:10:00,14.471,14.486,14.37,14.467,600000.0
2007-12-25 01:15:00,14.509,14.516,14.416,14.516,300000.0
2007-12-25 01:20:00,14.497,14.497,14.429,14.437,450000.0
2007-12-25 01:25:00,14.423,14.47,14.368,14.373,350000.0
2007-12-25 01:30:00,14.432,14.512,14.385,14.385,350000.0
2007-12-25 01:35:00,14.509,14.509,14.342,14.408,650000.0
2007-12-25 01:40:00,14.512,14.513,14.424,14.424,400000.0
2007-12-25 01:50:00,14.445,14.504,14.383,14.489,1000000.0
2007-12-25 02:00:00,14.524,14.524,14.4,14.4,300000.0
2007-12-25 02:10:00,14.412,14.432,14.412,14.432,100000.0
2007-12-25 02:15:00,14.515,14.515,14.427,14.427,150000.0
2007-12-25 02:20:00,14.421,14.513,14.4,14.425,600000.0
2007-12-25 02:25:00,14.458,14.529,14.447,14.447,150000.0
2007-12-25 02:30:00,14.43,14.512,14.37,14.464,500000.0
2007-12-25 02:35:00,14.509,14.509,14.416,14.416,150000.0
2007-12-25 02:40:00,14.509,14.509,14.416,14.416,150000.0
2007-12-25 02:45:00,14.5,14.51,14.412,14.459,300000.0
2007-12-25 02:50:00,14.509,14.509,14.37,14.494,400000.0
2007-12-25 02:55:00,14.49,14.49,14.488,14.488,100000.0
2007-12-25 03:00:00,14.489,14.497,14.396,14.497,300000.0
2007-12-25 03:05:00,14.39,14.489,14.39,14.425,200000.0
2007-12-25 03:10:00,14.489,14.489,14.396,14.396,150000.0
2007-12-25 03:20:00,14.392,14.522,14.379,14.436,1050000.0
2007-12-25 03:25:00,14.515,14.515,14.42,14.42,100000.0
2007-12-25 03:30:00,14.489,14.489,14.366,14.366,300000.0
2007-12-25 03:35:00,14.398,14.484,14.382,14.484,300000.0
2007-12-25 03:40:00,14.451,14.466,14.328,14.328,500000.0
2007-12-25 03:45:00,14.477,14.517,14.391,14.46,350000.0
2007-12-25 03:50:00,14.451,14.479,14.366,14.479,300000.0
2007-12-25 04:00:00,14.394,14.514,14.377,14.514,500000.0
2007-12-25 04:05:00,14.499,14.499,14.35,14.355,500000.0
2007-12-25 04:10:00,14.426,14.426,14.398,14.398,100000.0
2007-12-25 04:15:00,14.453,14.466,14.37,14.422,300000.0
2007-12-25 04:20:00,14.408,14.441,14.346,14.346,250000.0
2007-12-25 04:30:00,14.362,14.464,14.362,14.464,200000.0
2007-12-25 04:40:00,14.451,14.476,14.366,14.385,300000.0
2007-12-25 04:45:00,14.466,14.466,14.343,14.456,400000.0
2007-12-25 04:50:00,14.459,14.459,14.326,14.337,600000.0
2007-12-25 05:00:00,14.426,14.458,14.371,14.45,250000.0
2007-12-25 05:10:00,14.387,14.459,14.378,14.378,300000.0
2007-12-25 05:20:00,14.435,14.469,14.345,14.373,750000.0
2007-12-25 05:25:00,14.419,14.419,14.366,14.411,200000.0
2007-12-25 05:30:00,14.369,14.443,14.369,14.379,450000.0
2007-12-25 05:40:00,14.32,14.374,14.32,14.356,250000.0
2007-12-25 05:50:00,14.32,14.459,14.32,14.459,350000.0
2007-12-25 05:55:00,14.427,14.456,14.343,14.423,450000.0
2007-12-25 06:00:00,14.419,14.522,14.357,14.522,900000.0
2007-12-25 06:05:00,14.499,14.542,14.394,14.542,400000.0
2007-12-25 06:10:00,14.423,14.464,14.362,14.464,300000.0
2007-12-25 06:15:00,14.346,14.418,14.346,14.418,100000.0
2007-12-25 06:20:00,14.362,14.464,14.362,14.464,350000.0
2007-12-25 06:25:00,14.372,14.375,14.314,14.314,150000.0
2007-12-25 06:30:00,14.338,14.483,14.338,14.357,950000.0
2007-12-25 06:40:00,14.32,14.464,14.32,14.464,400000.0
2007-12-25 06:45:00,14.451,14.459,14.366,14.459,150000.0
2007-12-25 06:50:00,14.327,14.456,14.327,14.456,400000.0
2007-12-25 06:55:00,14.328,14.447,14.328,14.426,250000.0
2007-12-25 07:00:00,14.441,14.463,14.329,14.413,450000.0
2007-12-25 07:05:00,14.325,14.438,14.325,14.354,550000.0
2007-12-25 07:10:00,14.421,14.46,14.326,14.395,1150000.0
2007-12-25 07:15:00,14.333,14.516,14.321,14.47,500000.0
2007-12-25 07:20:00,14.329,14.458,14.329,14.458,400000.0
2007-12-25 07:30:00,14.459,14.47,14.32,14.404,1500000.0
2007-12-25 07:35:00,14.394,14.444,14.3,14.3,1500000.0
2007-12-25 07:40:00,14.421,14.472,14.304,14.351,1150000.0
2007-12-25 07:45:00,14.36,14.442,14.323,14.391,450000.0
2007-12-25 07:50:00,14.391,14.465,14.326,14.465,1000000.0
2007-12-25 07:55:00,14.428,14.429,14.345,14.416,350000.0
2007-12-25 08:00:00,14.441,14.461,14.323,14.389,1100000.0
2007-12-25 08:05:00,14.338,14.468,14.316,14.445,400000.0
2007-12-25 08:10:00,14.448,14.455,14.343,14.429,700000.0
2007-12-25 08:15:00,14.422,14.448,14.328,14.351,350000.0
2007-12-25 08:20:00,14.386,14.454,14.321,14.321,1050000.0
2007-12-25 08:30:00,14.321,14.443,14.282,14.404,1250000.0
2007-12-25 08:35:00,14.311,14.454,14.281,14.32,1550000.0
2007-12-25 08:40:00,14.367,14.48,14.325,14.364,1100000.0
2007-12-25 08:45:00,14.354,14.459,14.32,14.417,500000.0
2007-12-25 08:50:00,14.351,14.438,14.336,14.438,350000.0
2007-12-25 08:55:00,14.44,14.533,14.398,14.448,500000.0
2007-12-25 09:00:00,14.353,14.422,14.299,14.385,350000.0
2007-12-25 09:10:00,14.377,14.436,14.326,14.436,400000.0
2007-12-25 09:15:00,14.41,14.41,14.263,14.339,550000.0
2007-12-25 09:20:00,14.415,14.439,14.331,14.436,400000.0
2007-12-25 09:30:00,14.406,14.443,14.25,14.353,1050000.0
2007-12-25 09:40:00,14.301,14.413,14.27,14.319,800000.0
2007-12-25 09:45:00,14.344,14.425,14.296,14.296,350000.0
2007-12-25 09:50:00,14.332,14.378,14.318,14.318,350000.0
2007-12-25 09:55:00,14.303,14.392,14.294,14.335,400000.0
2007-12-25 10:00:00,14.319,14.411,14.273,14.367,800000.0
2007-12-25 10:10:00,14.329,14.409,14.283,14.311,350000.0
2007-12-25 10:20:00,14.316,14.376,14.288,14.288,550000.0
2007-12-25 10:25:00,14.431,14.468,14.304,14.353,1000000.0
2007-12-25 10:30:00,14.381,14.405,14.277,14.369,500000.0
2007-12-25 10:35:00,14.272,14.404,14.271,14.334,500000.0
2007-12-25 10:40:00,14.316,14.411,14.276,14.313,400000.0
2007-12-25 10:45:00,14.39,14.409,14.243,14.409,850000.0
2007-12-25 10:50:00,14.364,14.374,14.292,14.374,500000.0
2007-12-25 10:55:00,14.497,14.617,14.398,14.415,800000.0
2007-12-25 11:00:00,14.328,14.466,14.277,14.386,900000.0
2007-12-25 11:10:00,14.271,14.405,14.271,14.331,400000.0
2007-12-25 11:15:00,14.345,14.345,14.219,14.245,350000.0
2007-12-25 11:20:00,14.4,14.4,14.271,14.271,450000.0
2007-12-25 11:30:00,14.343,14.406,14.294,14.33,450000.0
2007-12-25 11:35:00,14.325,14.392,14.254,14.392,550000.0
2007-12-25 11:40:00,14.331,14.408,14.323,14.323,550000.0
2007-12-25 11:50:00,14.338,14.404,14.284,14.404,350000.0
2007-12-25 12:00:00,14.371,14.374,14.278,14.278,350000.0
2007-12-25 12:05:00,14.39,14.419,14.291,14.406,700000.0
2007-12-25 12:10:00,14.378,14.406,14.306,14.353,400000.0
2007-12-25 12:15:00,14.338,14.419,14.297,14.41,800000.0
2007-12-25 12:20:00,14.33,14.417,14.27,14.394,1100000.0
2007-12-25 12:30:00,14.379,14.411,14.302,14.377,500000.0
2007-12-25 12:40:00,14.35,14.429,14.27,14.399,1250000.0
2007-12-25 12:50:00,14.299,14.414,14.299,14.347,400000.0
2007-12-25 12:55:00,14.261,14.531,14.261,14.428,700000.0
2007-12-25 13:00:00,14.411,14.414,14.342,14.405,350000.0
2007-12-25 13:10:00,14.356,14.408,14.273,14.391,950000.0
2007-12-25 13:15:00,14.313,14.387,14.313,14.36,300000.0
2007-12-25 13:20:00,14.307,14.379,14.273,14.332,500000.0
2007-12-25 13:30:00,14.306,14.437,14.276,14.358,1500000.0
2007-12-25 13:40:00,14.373,14.407,14.289,14.405,350000.0
2007-12-25 13:45:00,14.304,14.448,14.277,14.416,1700000.0
2007-12-25 13:50:00,14.355,14.409,14.298,14.321,950000.0
2007-12-25 14:00:00,14.367,14.386,14.278,14.354,350000.0
2007-12-25 14:05:00,14.294,14.387,14.277,14.313,950000.0
2007-12-25 14:10:00,14.288,14.393,14.288,14.333,350000.0
2007-12-25 14:15:00,14.384,14.42,14.281,14.396,500000.0
2007-12-25 14:20:00,14.307,14.405,14.307,14.318,350000.0
2007-12-25 14:25:00,14.341,14.428,14.291,14.358,350000.0
2007-12-25 14:30:00,14.374,14.406,14.278,14.383,400000.0
2007-12-25 14:35:00,14.368,14.382,14.306,14.315,350000.0
2007-12-25 14:40:00,14.411,14.413,14.275,14.37,550000.0
2007-12-25 14:50:00,14.308,14.408,14.279,14.381,400000.0
2007-12-25 14:55:00,14.454,14.527,14.396,14.527,550000.0
2007-12-25 15:00:00,14.325,14.413,14.298,14.298,350000.0
2007-12-25 15:10:00,14.318,14.407,14.265,14.401,1250000.0
2007-12-25 15:20:00,14.332,14.408,14.289,14.303,550000.0
2007-12-25 15:30:00,14.37,14.394,14.279,14.33,450000.0
2007-12-25 15:40:00,14.331,14.409,14.296,14.303,450000.0
2007-12-25 15:50:00,14.414,14.414,14.293,14.321,550000.0
2007-12-25 15:55:00,14.427,14.44,14.346,14.35,450000.0
2007-12-25 16:00:00,14.391,14.408,14.268,14.365,550000.0
2007-12-25 16:05:00,14.29,14.446,14.29,14.347,450000.0
2007-12-25 16:10:00,14.349,14.408,14.294,14.4,400000.0
2007-12-25 16:20:00,14.401,14.44,14.283,14.32,1350000.0
2007-12-25 16:25:00,14.387,14.416,14.28,14.328,950000.0
2007-12-25 16:30:00,14.304,14.402,14.276,14.367,550000.0
2007-12-25 16:40:00,14.333,14.405,14.267,14.38,850000.0
2007-12-25 16:45:00,14.394,14.427,14.296,14.427,550000.0
2007-12-25 16:50:00,14.405,14.406,14.248,14.318,950000.0
2007-12-25 16:55:00,14.371,14.371,14.232,14.362,500000.0
2007-12-25 17:00:00,14.367,14.367,14.287,14.329,450000.0
2007-12-25 17:05:00,14.388,14.388,14.253,14.343,400000.0
2007-12-25 17:10:00,14.363,14.366,14.26,14.26,700000.0
2007-12-25 17:20:00,14.313,14.371,14.238,14.274,750000.0
2007-12-25 17:30:00,14.238,14.357,14.238,14.332,350000.0
2007-12-25 17:35:00,14.319,14.386,14.26,14.331,550000.0
2007-12-25 17:40:00,14.369,14.378,14.258,14.349,650000.0
2007-12-25 17:50:00,14.344,14.344,14.233,14.233,550000.0
2007-12-25 17:55:00,14.25,14.372,14.25,14.268,400000.0
2007-12-25 18:00:00,14.33,14.371,14.207,14.271,1250000.0
2007-12-25 18:05:00,14.333,14.369,14.231,14.274,750000.0
2007-12-25 18:10:00,14.329,14.374,14.266,14.374,400000.0
2007-12-25 18:20:00,14.269,14.374,14.225,14.309,950000.0
2007-12-25 18:30:00,14.334,14.379,14.237,14.293,2550000.0
2007-12-25 18:35:00,14.291,14.366,14.291,14.309,350000.0
2007-12-25 18:40:00,14.338,14.382,14.243,14.358,850000.0
2007-12-25 18:45:00,14.327,14.361,14.228,14.253,400000.0
2007-12-25 18:50:00,14.37,14.374,14.259,14.352,350000.0
2007-12-25 19:00:00,14.294,14.502,14.237,14.366,1150000.0
2007-12-25 19:05:00,14.369,14.387,14.299,14.315,400000.0
2007-12-25 19:10:00,14.333,14.356,14.257,14.356,550000.0
2007-12-25 19:15:00,14.389,14.395,14.339,14.36,350000.0
2007-12-25 19:20:00,14.331,14.347,14.229,14.342,850000.0
2007-12-25 19:25:00,14.347,14.423,14.25,14.276,1000000.0
2007-12-25 19:30:00,14.261,14.368,14.233,14.284,950000.0
2007-12-25 19:35:00,14.239,14.357,14.188,14.246,950000.0
2007-12-25 19:40:00,14.26,14.371,14.26,14.338,400000.0
2007-12-25 19:50:00,14.37,14.37,14.238,14.293,550000.0
2007-12-25 19:55:00,14.384,14.438,14.251,14.251,400000.0
2007-12-25 20:00:00,14.301,14.381,14.208,14.276,1650000.0
2007-12-25 20:10:00,14.306,14.374,14.266,14.342,550000.0
2007-12-25 20:20:00,14.349,14.383,14.227,14.268,800000.0
2007-12-25 20:25:00,14.332,14.354,14.233,14.247,500000.0
2007-12-25 20:30:00,14.369,14.389,14.248,14.272,800000.0
2007-12-25 20:35:00,14.284,14.374,14.271,14.288,650000.0
2007-12-25 20:40:00,14.369,14.369,14.276,14.276,150000.0
2007-12-25 20:50:00,14.369,14.371,14.292,14.327,250000.0
2007-12-25 20:55:00,14.293,14.42,14.278,14.281,500000.0
2007-12-25 21:00:00,14.319,14.518,14.261,14.378,800000.0
2007-12-25 21:10:00,14.293,14.371,14.239,14.29,400000.0
2007-12-25 21:15:00,14.326,14.34,14.252,14.34,250000.0
2007-12-25 21:20:00,14.239,14.372,14.239,14.372,1050000.0
2007-12-25 21:30:00,14.316,14.369,14.238,14.248,250000.0
2007-12-25 21:35:00,14.384,14.384,14.262,14.271,550000.0
2007-12-25 21:40:00,14.369,14.369,14.369,14.369,50000.0
2007-12-25 21:45:00,14.37,14.37,14.251,14.363,600000.0
2007-12-25 21:50:00,14.289,14.381,14.237,14.306,1000000.0
2007-12-25 22:00:00,14.369,14.372,14.254,14.254,700000.0
2007-12-25 22:05:00,14.291,14.409,14.266,14.266,950000.0
2007-12-25 22:10:00,14.331,14.345,14.282,14.282,200000.0
2007-12-25 22:20:00,14.288,14.372,14.241,14.372,400000.0
2007-12-25 22:30:00,14.339,14.38,14.269,14.354,400000.0
2007-12-25 22:35:00,14.254,14.332,14.204,14.325,350000.0
2007-12-25 22:40:00,14.361,14.366,14.256,14.366,400000.0
2007-12-25 22:50:00,14.336,14.384,14.294,14.294,600000.0
2007-12-25 22:55:00,14.369,14.372,14.282,14.372,150000.0
2007-12-25 23:00:00,14.329,14.531,14.254,14.384,900000.0
2007-12-25 23:05:00,14.402,14.402,14.269,14.319,650000.0
2007-12-25 23:10:00,14.367,14.371,14.321,14.371,250000.0
2007-12-25 23:20:00,14.369,14.369,14.276,14.276,150000.0
2007-12-25 23:25:00,14.316,14.374,14.255,14.304,1050000.0
2007-12-25 23:30:00,14.294,14.376,14.28,14.376,400000.0
2007-12-25 23:35:00,14.369,14.372,14.282,14.372,150000.0
2007-12-25 23:40:00,14.297,14.368,14.284,14.366,250000.0
2007-12-25 23:45:00,14.257,14.388,14.251,14.291,400000.0
2007-12-25 23:50:00,14.369,14.372,14.221,14.241,650000.0
2007-12-25 23:55:00,14.371,14.371,14.274,14.274,150000.0
2007-12-26 00:00:00,14.353,14.407,14.296,14.315,550000.0
2007-12-26 00:05:00,14.341,14.341,14.309,14.309,150000.0
2007-12-26 00:10:00,14.374,14.382,14.229,14.354,1200000.0
2007-12-26 00:15:00,14.304,14.376,14.264,14.376,400000.0
2007-12-26 00:20:00,14.364,14.376,14.277,14.286,400000.0
2007-12-26 00:30:00,14.241,14.383,14.224,14.374,1050000.0
2007-12-26 00:40:00,14.361,14.369,14.276,14.369,150000.0
2007-12-26 00:45:00,14.363,14.363,14.265,14.265,150000.0
2007-12-26 00:50:00,14.329,14.372,14.231,14.297,500000.0
2007-12-26 01:00:00,14.284,14.526,14.238,14.397,950000.0
2007-12-26 01:05:00,14.432,14.432,14.356,14.376,150000.0
2007-12-26 01:10:00,14.331,14.391,14.23,14.287,550000.0
2007-12-26 01:15:00,14.457,14.457,14.326,14.409,700000.0
2007-12-26 01:20:00,14.487,14.487,14.419,14.472,400000.0
2007-12-26 01:25:00,14.382,14.422,14.295,14.312,950000.0
2007-12-26 01:30:00,14.308,14.395,14.266,14.338,400000.0
2007-12-26 01:40:00,14.422,14.443,14.334,14.443,500000.0
2007-12-26 01:45:00,14.337,14.423,14.337,14.404,500000.0
2007-12-26 01:50:00,14.385,14.469,14.334,14.469,700000.0
2007-12-26 01:55:00,14.449,14.449,14.449,14.449,50000.0
2007-12-26 02:00:00,14.471,14.479,14.386,14.469,300000.0
2007-12-26 02:05:00,14.417,14.454,14.334,14.334,1000000.0
2007-12-26 02:10:00,14.352,14.459,14.352,14.449,450000.0
2007-12-26 02:15:00,14.38,14.453,14.367,14.417,400000.0
2007-12-26 02:20:00,14.384,14.465,14.358,14.38,450000.0
2007-12-26 02:25:00,14.385,14.41,14.338,14.377,500000.0
2007-12-26 02:30:00,14.37,14.452,14.31,14.404,500000.0
2007-12-26 02:35:00,14.454,14.459,14.32,14.434,250000.0
2007-12-26 02:40:00,14.31,14.31,14.31,14.31,50000.0
2007-12-26 02:50:00,14.449,14.449,14.356,14.442,250000.0
2007-12-26 02:55:00,14.37,14.441,14.31,14.343,450000.0
2007-12-26 03:00:00,14.401,14.529,14.336,14.496,250000.0
2007-12-26 03:05:00,14.497,14.497,14.37,14.465,350000.0
2007-12-26 03:10:00,14.376,14.451,14.352,14.451,350000.0
2007-12-26 03:15:00,14.356,14.454,14.356,14.454,200000.0
2007-12-26 03:20:00,14.352,14.454,14.352,14.356,350000.0
2007-12-26 03:25:00,14.462,14.462,14.349,14.349,250000.0
2007-12-26 03:30:00,14.449,14.454,14.399,14.44,300000.0
2007-12-26 03:35:00,14.45,14.45,14.36,14.36,150000.0
2007-12-26 03:40:00,14.356,14.459,14.356,14.371,250000.0
2007-12-26 03:45:00,14.429,14.454,14.342,14.43,600000.0
2007-12-26 03:50:00,14.451,14.459,14.366,14.366,300000.0
2007-12-26 04:00:00,14.459,14.462,14.372,14.458,250000.0
2007-12-26 04:05:00,14.381,14.469,14.371,14.412,550000.0
2007-12-26 04:10:00,14.436,14.458,14.394,14.431,700000.0
2007-12-26 04:15:00,14.485,14.485,14.394,14.394,150000.0
2007-12-26 04:20:00,14.418,14.467,14.391,14.391,300000.0
2007-12-26 04:25:00,14.397,14.397,14.343,14.343,100000.0
2007-12-26 04:30:00,14.405,14.513,14.405,14.493,200000.0
2007-12-26 04:35:00,14.471,14.479,14.386,14.479,150000.0
2007-12-26 04:40:00,14.471,14.509,14.386,14.509,300000.0
2007-12-26 04:45:00,14.429,14.539,14.374,14.414,400000.0
2007-12-26 04:50:00,14.489,14.492,14.358,14.492,550000.0
2007-12-26 05:00:00,14.456,14.529,14.401,14.529,400000.0
2007-12-26 05:05:00,14.553,14.553,14.462,14.462,150000.0
2007-12-26 05:10:00,14.417,14.489,14.408,14.408,300000.0
2007-12-26 05:20:00,14.465,14.482,14.392,14.482,400000.0
2007-12-26 05:30:00,14.399,14.539,14.399,14.501,600000.0
2007-12-26 05:40:00,14.38,14.546,14.38,14.472,700000.0
2007-12-26 05:45:00,14.434,14.482,14.434,14.442,150000.0
2007-12-26 05:50:00,14.38,14.519,14.38,14.516,750000.0
2007-12-26 05:55:00,14.383,14.513,14.36,14.508,1300000.0
2007-12-26 06:00:00,14.474,14.484,14.378,14.407,450000.0
2007-12-26 06:05:00,14.355,14.496,14.355,14.496,250000.0
2007-12-26 06:10:00,14.46,14.515,14.368,14.413,600000.0
2007-12-26 06:15:00,14.36,14.434,14.36,14.434,100000.0
2007-12-26 06:20:00,14.402,14.504,14.402,14.465,700000.0
2007-12-26 06:25:00,14.374,14.447,14.368,14.447,150000.0
2007-12-26 06:30:00,14.378,14.504,14.358,14.379,1700000.0
2007-12-26 06:35:00,14.413,14.514,14.382,14.514,750000.0
2007-12-26 06:40:00,14.37,14.514,14.36,14.406,1250000.0
2007-12-26 06:45:00,14.432,14.511,14.371,14.423,350000.0
2007-12-26 06:50:00,14.377,14.535,14.376,14.431,1150000.0
2007-12-26 06:55:00,14.419,14.447,14.419,14.423,250000.0
2007-12-26 07:00:00,14.481,14.503,14.369,14.498,1300000.0
2007-12-26 07:05:00,14.498,14.498,14.357,14.478,350000.0
2007-12-26 07:10:00,14.461,14.499,14.355,14.369,1400000.0
2007-12-26 07:15:00,14.423,14.474,14.332,14.449,850000.0
2007-12-26 07:20:00,14.373,14.521,14.333,14.456,650000.0
2007-12-26 07:25:00,14.402,14.486,14.345,14.457,1050000.0
2007-12-26 07:30:00,14.489,14.497,14.34,14.424,1850000.0
2007-12-26 07:35:00,14.347,14.482,14.263,14.297,1900000.0
2007-12-26 07:40:00,14.446,14.496,14.338,14.489,1200000.0
2007-12-26 07:45:00,14.407,14.505,14.333,14.481,1350000.0
2007-12-26 07:50:00,14.421,14.491,14.333,14.4,1700000.0
2007-12-26 07:55:00,14.464,14.503,14.307,14.433,2050000.0
2007-12-26 08:00:00,14.471,14.491,14.317,14.439,1450000.0
2007-12-26 08:05:00,14.45,14.528,14.366,14.513,1350000.0
2007-12-26 08:10:00,14.494,14.498,14.371,14.451,800000.0
2007-12-26 08:15:00,14.408,14.493,14.351,14.368,1850000.0
2007-12-26 08:20:00,14.41,14.507,14.345,14.355,1050000.0
2007-12-26 08:25:00,14.368,14.494,14.35,14.492,1050000.0
2007-12-26 08:30:00,14.371,14.493,14.371,14.452,750000.0
2007-12-26 08:35:00,14.414,14.521,14.366,14.366,1300000.0
2007-12-26 08:40:00,14.438,14.512,14.36,14.4,1200000.0
2007-12-26 08:45:00,14.484,14.513,14.337,14.471,2050000.0
2007-12-26 08:50:00,14.421,14.508,14.401,14.402,900000.0
2007-12-26 08:55:00,14.435,14.548,14.373,14.446,1250000.0
2007-12-26 09:00:00,14.425,14.506,14.349,14.493,1600000.0
2007-12-26 09:05:00,14.427,14.508,14.361,14.459,700000.0
2007-12-26 09:10:00,14.452,14.524,14.366,14.368,1600000.0
2007-12-26 09:15:00,14.434,14.49,14.35,14.466,750000.0
2007-12-26 09:20:00,14.485,14.514,14.358,14.48,1400000.0
2007-12-26 09:25:00,14.426,14.521,14.35,14.488,1500000.0
2007-12-26 09:30:00,14.465,14.567,14.35,14.497,2100000.0
2007-12-26 09:35:00,14.454,14.553,14.36,14.384,1900000.0
2007-12-26 09:40:00,14.415,14.531,14.381,14.447,2050000.0
2007-12-26 09:45:00,14.484,14.535,14.349,14.401,1600000.0
2007-12-26 09:50:00,14.432,14.522,14.372,14.415,1000000.0
2007-12-26 09:55:00,14.388,14.492,14.343,14.477,1300000.0
2007-12-26 10:00:00,14.385,14.531,14.349,14.357,2050000.0
2007-12-26 10:05:00,14.449,14.553,14.377,14.5,1900000.0
2007-12-26 10:10:00,14.439,14.556,14.334,14.527,1850000.0
2007-12-26 10:15:00,14.525,14.536,14.384,14.524,2000000.0
2007-12-26 10:20:00,14.434,14.506,14.351,14.466,1450000.0
2007-12-26 10:25:00,14.524,14.56,14.378,14.491,1500000.0
2007-12-26 10:30:00,14.488,14.549,14.381,14.477,1350000.0
2007-12-26 10:35:00,14.395,14.54,14.344,14.344,1700000.0
2007-12-26 10:40:00,14.425,14.535,14.357,14.396,2100000.0
2007-12-26 10:45:00,14.501,14.532,14.345,14.446,1200000.0
2007-12-26 10:50:00,14.474,14.549,14.388,14.407,1650000.0
2007-12-26 10:55:00,14.508,14.508,14.33,14.406,1750000.0
2007-12-26 11:00:00,14.438,14.524,14.387,14.418,350000.0
2007-12-26 11:05:00,14.536,14.536,14.423,14.517,500000.0
2007-12-26 11:10:00,14.393,14.535,14.359,14.486,2000000.0
2007-12-26 11:15:00,14.47,14.525,14.394,14.486,700000.0
2007-12-26 11:20:00,14.51,14.523,14.361,14.411,1750000.0
2007-12-26 11:25:00,14.383,14.523,14.383,14.481,1250000.0
2007-12-26 11:30:00,14.441,14.523,14.358,14.449,1800000.0
2007-12-26 11:35:00,14.421,14.515,14.374,14.408,1300000.0
2007-12-26 11:40:00,14.431,14.534,14.358,14.457,1350000.0
2007-12-26 11:45:00,14.431,14.465,14.366,14.465,400000.0
2007-12-26 11:50:00,14.438,14.504,14.361,14.395,750000.0
2007-12-26 12:00:00,14.471,14.492,14.358,14.459,2150000.0
2007-12-26 12:05:00,14.486,14.486,14.417,14.417,350000.0
2007-12-26 12:10:00,14.478,14.513,14.376,14.502,800000.0
2007-12-26 12:15:00,14.488,14.509,14.356,14.386,1250000.0
2007-12-26 12:20:00,14.437,14.528,14.349,14.486,2350000.0
2007-12-26 12:25:00,14.478,14.491,14.337,14.465,1050000.0
2007-12-26 12:30:00,14.462,14.495,14.392,14.392,1600000.0
2007-12-26 12:35:00,14.514,14.534,14.376,14.408,1900000.0
2007-12-26 12:40:00,14.456,14.511,14.379,14.491,1700000.0
2007-12-26 12:45:00,14.456,14.501,14.344,14.409,1800000.0
2007-12-26 12:50:00,14.388,14.556,14.385,14.425,1350000.0
2007-12-26 12:55:00,14.38,14.501,14.369,14.387,1600000.0
2007-12-26 13:00:00,14.528,14.534,14.381,14.422,1150000.0
2007-12-26 13:05:00,14.428,14.589,14.369,14.525,1450000.0
2007-12-26 13:10:00,14.476,14.528,14.393,14.509,900000.0
2007-12-26 13:15:00,14.494,14.512,14.443,14.5,350000.0
2007-12-26 13:20:00,14.423,14.534,14.381,14.529,1300000.0
2007-12-26 13:25:00,14.479,14.546,14.371,14.481,1750000.0
2007-12-26 13:30:00,14.436,14.543,14.38,14.41,2350000.0
2007-12-26 13:35:00,14.433,14.541,14.372,14.513,900000.0
2007-12-26 13:40:00,14.503,14.537,14.389,14.493,1250000.0
2007-12-26 13:45:00,14.402,14.546,14.36,14.51,1700000.0
2007-12-26 13:50:00,14.485,14.542,14.408,14.54,1250000.0
2007-12-26 13:55:00,14.495,14.548,14.387,14.521,1200000.0
2007-12-26 14:00:00,14.503,14.541,14.413,14.541,1300000.0
2007-12-26 14:05:00,14.531,14.549,14.394,14.442,1650000.0
2007-12-26 14:10:00,14.421,14.543,14.418,14.456,1900000.0
2007-12-26 14:15:00,14.442,14.622,14.403,14.516,1900000.0
2007-12-26 14:20:00,14.437,14.571,14.388,14.43,2300000.0
2007-12-26 14:25:00,14.518,14.523,14.411,14.411,850000.0
2007-12-26 14:30:00,14.486,14.544,14.401,14.406,2050000.0
2007-12-26 14:35:00,14.493,14.575,14.378,14.459,2150000.0
2007-12-26 14:40:00,14.499,14.531,14.353,14.472,2250000.0
2007-12-26 14:45:00,14.477,14.534,14.371,14.379,1650000.0
2007-12-26 14:50:00,14.428,14.565,14.399,14.439,800000.0
2007-12-26 14:55:00,14.463,14.501,14.373,14.501,850000.0
2007-12-26 15:00:00,14.446,14.561,14.388,14.5,2100000.0
2007-12-26 15:05:00,14.4,14.61,14.373,14.42,2100000.0
2007-12-26 15:10:00,14.452,14.568,14.388,14.421,2000000.0
2007-12-26 15:15:00,14.423,14.622,14.423,14.423,1350000.0
2007-12-26 15:20:00,14.494,14.631,14.442,14.607,2200000.0
2007-12-26 15:25:00,14.596,14.601,14.442,14.598,1850000.0
2007-12-26 15:30:00,14.57,14.636,14.479,14.608,2000000.0
2007-12-26 15:35:00,14.581,14.645,14.469,14.615,2300000.0
2007-12-26 15:40:00,14.544,14.699,14.456,14.605,2050000.0
2007-12-26 15:45:00,14.508,14.685,14.507,14.638,1800000.0
2007-12-26 15:50:00,14.654,14.662,14.501,14.603,1800000.0
2007-12-26 15:55:00,14.534,14.672,14.485,14.551,2250000.0
2007-12-26 16:00:00,14.641,14.68,14.5,14.611,2500000.0
2007-12-26 16:05:00,14.649,14.68,14.517,14.663,2150000.0
2007-12-26 16:10:00,14.589,14.668,14.499,14.572,2100000.0
2007-12-26 16:15:00,14.541,14.697,14.528,14.676,2200000.0
2007-12-26 16:20:00,14.655,14.742,14.537,14.589,2150000.0
2007-12-26 16:25:00,14.65,14.716,14.544,14.602,2050000.0
2007-12-26 16:30:00,14.594,14.707,14.509,14.586,2400000.0
2007-12-26 16:35:00,14.55,14.704,14.493,14.645,2150000.0
2007-12-26 16:40:00,14.582,14.671,14.512,14.63,2450000.0
2007-12-26 16:45:00,14.625,14.68,14.521,14.547,2600000.0
2007-12-26 16:50:00,14.666,14.675,14.493,14.603,2250000.0
2007-12-26 16:55:00,14.678,14.679,14.522,14.56,2300000.0
2007-12-26 17:00:00,14.659,14.661,14.492,14.595,1800000.0
2007-12-26 17:05:00,14.676,14.688,14.502,14.549,2200000.0
2007-12-26 17:10:00,14.661,14.687,14.504,14.655,2250000.0
2007-12-26 17:15:00,14.657,14.717,14.52,14.646,1500000.0
2007-12-26 17:20:00,14.63,14.719,14.564,14.639,2000000.0
2007-12-26 17:25:00,14.694,14.71,14.548,14.702,2650000.0
2007-12-26 17:30:00,14.54,14.755,14.54,14.664,2200000.0
2007-12-26 17:35:00,14.636,14.708,14.557,14.589,2000000.0
2007-12-26 17:40:00,14.582,14.689,14.529,14.649,1750000.0
2007-12-26 17:45:00,14.629,14.714,14.546,14.66,2650000.0
2007-12-26 17:50:00,14.673,14.706,14.52,14.645,2200000.0
2007-12-26 17:55:00,14.673,14.757,14.569,14.692,2200000.0
2007-12-26 18:00:00,14.674,14.722,14.553,14.572,2050000.0
2007-12-26 18:05:00,14.667,14.71,14.542,14.604,2700000.0
2007-12-26 18:10:00,14.645,14.693,14.516,14.627,2200000.0
2007-12-26 18:15:00,14.654,14.671,14.507,14.651,2050000.0
2007-12-26 18:20:00,14.524,14.692,14.522,14.57,2200000.0
2007-12-26 18:25:00,14.625,14.657,14.517,14.573,1800000.0
2007-12-26 18:30:00,14.612,14.652,14.482,14.563,3400000.0
2007-12-26 18:35:00,14.572,14.654,14.471,14.615,2100000.0
2007-12-26 18:40:00,14.6,14.682,14.468,14.621,2250000.0
2007-12-26 18:45:00,14.594,14.711,14.508,14.633,2050000.0
2007-12-26 18:50:00,14.662,14.662,14.502,14.627,2100000.0
2007-12-26 18:55:00,14.6,14.714,14.522,14.613,2300000.0
2007-12-26 19:00:00,14.588,14.671,14.521,14.621,2200000.0
2007-12-26 19:05:00,14.546,14.666,14.519,14.566,2100000.0
2007-12-26 19:10:00,14.594,14.648,14.514,14.618,2200000.0
2007-12-26 19:15:00,14.6,14.667,14.497,14.654,1750000.0
2007-12-26 19:20:00,14.605,14.666,14.504,14.627,2150000.0
2007-12-26 19:25:00,14.625,14.664,14.495,14.533,1700000.0
2007-12-26 19:30:00,14.513,14.665,14.506,14.665,2200000.0
2007-12-26 19:35:00,14.641,14.653,14.5,14.533,1700000.0
2007-12-26 19:40:00,14.527,14.659,14.515,14.623,1750000.0
2007-12-26 19:45:00,14.638,14.695,14.505,14.589,2100000.0
2007-12-26 19:50:00,14.644,14.7,14.48,14.548,2200000.0
2007-12-26 19:55:00,14.615,14.703,14.516,14.53,2100000.0
2007-12-26 20:00:00,14.579,14.681,14.49,14.525,1950000.0
2007-12-26 20:05:00,14.539,14.707,14.509,14.659,2050000.0
2007-12-26 20:10:00,14.6,14.676,14.518,14.588,2000000.0
2007-12-26 20:15:00,14.601,14.684,14.516,14.573,2150000.0
2007-12-26 20:20:00,14.628,14.691,14.489,14.621,2100000.0
2007-12-26 20:25:00,14.661,14.685,14.507,14.581,1650000.0
2007-12-26 20:30:00,14.645,14.697,14.544,14.564,1700000.0
2007-12-26 20:35:00,14.649,14.711,14.52,14.582,1500000.0
2007-12-26 20:40:00,14.662,14.693,14.528,14.645,1100000.0
2007-12-26 20:45:00,14.568,14.651,14.502,14.639,1450000.0
2007-12-26 20:50:00,14.672,14.686,14.528,14.56,1450000.0
2007-12-26 20:55:00,14.573,14.67,14.488,14.547,2000000.0
2007-12-26 21:00:00,14.598,14.644,14.496,14.616,1650000.0
2007-12-26 21:05:00,14.507,14.647,14.478,14.543,1550000.0
2007-12-26 21:10:00,14.583,14.654,14.484,14.626,1400000.0
2007-12-26 21:15:00,14.581,14.653,14.503,14.653,1150000.0
2007-12-26 21:20:00,14.524,14.667,14.524,14.614,1800000.0
2007-12-26 21:25:00,14.581,14.672,14.506,14.572,1900000.0
2007-12-26 21:30:00,14.614,14.679,14.518,14.641,1500000.0
2007-12-26 21:35:00,14.64,14.64,14.508,14.508,850000.0
2007-12-26 21:40:00,14.573,14.664,14.523,14.547,1250000.0
2007-12-26 21:45:00,14.643,14.65,14.507,14.559,1650000.0
2007-12-26 21:50:00,14.545,14.647,14.486,14.553,2000000.0
2007-12-26 21:55:00,14.621,14.636,14.511,14.589,1000000.0
2007-12-26 22:00:00,14.639,14.645,14.539,14.546,500000.0
2007-12-26 22:05:00,14.553,14.622,14.497,14.526,1500000.0
2007-12-26 22:10:00,14.595,14.664,14.505,14.583,850000.0
2007-12-26 22:15:00,14.533,14.646,14.519,14.622,850000.0
2007-12-26 22:20:00,14.537,14.629,14.475,14.536,1150000.0
2007-12-26 22:25:00,14.546,14.644,14.546,14.551,200000.0
2007-12-26 22:30:00,14.609,14.642,14.5,14.609,1100000.0
2007-12-26 22:40:00,14.631,14.639,14.546,14.639,150000.0
2007-12-26 22:45:00,14.616,14.632,14.536,14.624,800000.0
2007-12-26 22:50:00,14.584,14.649,14.53,14.588,800000.0
2007-12-26 22:55:00,14.659,14.682,14.516,14.624,950000.0
2007-12-26 23:00:00,14.612,14.669,14.535,14.669,1400000.0
2007-12-26 23:05:00,14.626,14.671,14.527,14.547,1550000.0
2007-12-26 23:10:00,14.657,14.662,14.529,14.596,900000.0
2007-12-26 23:15:00,14.551,14.707,14.551,14.58,850000.0
2007-12-26 23:20:00,14.605,14.665,14.505,14.655,550000.0
2007-12-26 23:30:00,14.602,14.676,14.572,14.635,550000.0
2007-12-26 23:35:00,14.675,14.675,14.585,14.664,250000.0
2007-12-26 23:40:00,14.587,14.673,14.512,14.52,750000.0
2007-12-26 23:45:00,14.665,14.672,14.514,14.659,550000.0
2007-12-26 23:50:00,14.669,14.681,14.561,14.586,950000.0
2007-12-26 23:55:00,14.562,14.67,14.556,14.556,550000.0
2007-12-27 00:00:00,14.649,14.649,14.506,14.639,650000.0
2007-12-27 00:05:00,14.543,14.607,14.49,14.517,900000.0
2007-12-27 00:10:00,14.634,14.71,14.491,14.532,2450000.0
2007-12-27 00:15:00,14.584,14.637,14.548,14.637,400000.0
2007-12-27 00:20:00,14.634,14.634,14.563,14.563,150000.0
2007-12-27 00:30:00,14.501,14.633,14.484,14.484,850000.0
2007-12-27 00:35:00,14.649,14.649,14.556,14.556,150000.0
2007-12-27 00:40:00,14.629,14.629,14.536,14.536,150000.0
2007-12-27 00:45:00,14.621,14.629,14.536,14.544,250000.0
2007-12-27 00:50:00,14.589,14.662,14.491,14.54,900000.0
2007-12-27 00:55:00,14.603,14.603,14.547,14.547,100000.0
2007-12-27 01:00:00,14.544,14.631,14.498,14.605,950000.0
2007-12-27 01:05:00,14.564,14.652,14.539,14.597,950000.0
2007-12-27 01:10:00,14.611,14.669,14.5,14.563,1350000.0
2007-12-27 01:15:00,14.607,14.652,14.52,14.617,450000.0
2007-12-27 01:20:00,14.632,14.666,14.572,14.652,700000.0
2007-12-27 01:25:00,14.567,14.64,14.519,14.538,600000.0
2007-12-27 01:30:00,14.562,14.642,14.515,14.637,650000.0
2007-12-27 01:35:00,14.547,14.647,14.519,14.578,800000.0
2007-12-27 01:40:00,14.668,14.69,14.522,14.554,1150000.0
2007-12-27 01:45:00,14.656,14.661,14.569,14.661,150000.0
2007-12-27 01:50:00,14.595,14.654,14.544,14.609,550000.0
2007-12-27 01:55:00,14.644,14.651,14.548,14.651,250000.0
2007-12-27 02:00:00,14.649,14.654,14.556,14.557,400000.0
2007-12-27 02:05:00,14.542,14.682,14.542,14.546,750000.0
2007-12-27 02:10:00,14.651,14.651,14.525,14.599,600000.0
2007-12-27 02:15:00,14.623,14.67,14.534,14.549,550000.0
2007-12-27 02:20:00,14.549,14.648,14.508,14.642,600000.0
2007-12-27 02:25:00,14.596,14.679,14.567,14.679,400000.0
2007-12-27 02:30:00,14.58,14.662,14.52,14.566,650000.0
2007-12-27 02:40:00,14.659,14.669,14.559,14.559,450000.0
2007-12-27 02:45:00,14.568,14.676,14.55,14.608,350000.0
2007-12-27 02:50:00,14.658,14.681,14.545,14.669,1200000.0
2007-12-27 02:55:00,14.665,14.665,14.56,14.56,250000.0
2007-12-27 03:00:00,14.579,14.649,14.556,14.556,250000.0
2007-12-27 03:05:00,14.659,14.659,14.51,14.612,750000.0
2007-12-27 03:10:00,14.638,14.656,14.56,14.656,200000.0
2007-12-27 03:15:00,14.648,14.648,14.552,14.556,250000.0
2007-12-27 03:20:00,14.542,14.644,14.537,14.569,550000.0
2007-12-27 03:25:00,14.659,14.659,14.506,14.506,450000.0
2007-12-27 03:30:00,14.485,14.62,14.485,14.62,300000.0
2007-12-27 03:35:00,14.591,14.619,14.489,14.619,350000.0
2007-12-27 03:40:00,14.633,14.643,14.49,14.49,800000.0
2007-12-27 03:45:00,14.625,14.664,14.49,14.546,1350000.0
2007-12-27 03:50:00,14.584,14.629,14.536,14.593,550000.0
2007-12-27 03:55:00,14.548,14.647,14.51,14.629,600000.0
2007-12-27 04:00:00,14.629,14.637,14.542,14.604,500000.0
2007-12-27 04:05:00,14.601,14.601,14.568,14.588,250000.0
2007-12-27 04:10:00,14.596,14.596,14.568,14.568,100000.0
2007-12-27 04:15:00,14.59,14.646,14.5,14.558,900000.0
2007-12-27 04:20:00,14.588,14.639,14.498,14.615,550000.0
2007-12-27 04:25:00,14.567,14.654,14.513,14.552,400000.0
2007-12-27 04:30:00,14.552,14.662,14.544,14.544,500000.0
2007-12-27 04:35:00,14.569,14.649,14.51,14.51,950000.0
2007-12-27 04:40:00,14.521,14.654,14.505,14.561,500000.0
2007-12-27 04:45:00,14.661,14.666,14.534,14.57,550000.0
2007-12-27 04:50:00,14.649,14.649,14.487,14.504,600000.0
2007-12-27 04:55:00,14.649,14.667,14.51,14.581,700000.0
2007-12-27 05:00:00,14.616,14.657,14.522,14.621,1250000.0
2007-12-27 05:05:00,14.577,14.577,14.577,14.577,50000.0
2007-12-27 05:10:00,14.567,14.639,14.541,14.626,450000.0
2007-12-27 05:15:00,14.597,14.673,14.541,14.649,800000.0
2007-12-27 05:20:00,14.625,14.664,14.568,14.658,550000.0
2007-12-27 05:25:00,14.526,14.627,14.526,14.627,300000.0
2007-12-27 05:30:00,14.559,14.635,14.556,14.559,450000.0
2007-12-27 05:35:00,14.542,14.644,14.533,14.579,750000.0
2007-12-27 05:40:00,14.522,14.644,14.522,14.536,600000.0
2007-12-27 05:50:00,14.479,14.653,14.467,14.653,1200000.0
2007-12-27 05:55:00,14.518,14.656,14.494,14.629,700000.0
2007-12-27 06:00:00,14.635,14.658,14.533,14.654,750000.0
2007-12-27 06:05:00,14.538,14.664,14.513,14.57,1250000.0
2007-12-27 06:10:00,14.608,14.722,14.499,14.564,1350000.0
2007-12-27 06:15:00,14.646,14.652,14.537,14.541,350000.0
2007-12-27 06:20:00,14.562,14.684,14.562,14.632,900000.0
2007-12-27 06:25:00,14.678,14.688,14.531,14.531,450000.0
2007-12-27 06:30:00,14.538,14.674,14.528,14.674,1300000.0
2007-12-27 06:35:00,14.573,14.669,14.571,14.624,350000.0
2007-12-27 06:40:00,14.52,14.664,14.52,14.587,1250000.0
2007-12-27 06:50:00,14.505,14.674,14.494,14.674,900000.0
2007-12-27 06:55:00,14.585,14.675,14.526,14.526,450000.0
2007-12-27 07:00:00,14.631,14.668,14.519,14.663,850000.0
2007-12-27 07:05:00,14.629,14.658,14.517,14.544,950000.0
2007-12-27 07:10:00,14.612,14.68,14.506,14.535,1350000.0
2007-12-27 07:15:00,14.573,14.711,14.521,14.669,1050000.0
2007-12-27 07:20:00,14.519,14.661,14.493,14.616,900000.0
2007-12-27 07:25:00,14.542,14.664,14.488,14.581,1750000.0
2007-12-27 07:30:00,14.649,14.689,14.49,14.58,1500000.0
2007-12-27 07:35:00,14.581,14.667,14.504,14.512,2300000.0
2007-12-27 07:40:00,14.617,14.639,14.503,14.619,1550000.0
2007-12-27 07:45:00,14.571,14.672,14.491,14.666,2000000.0
2007-12-27 07:50:00,14.594,14.662,14.512,14.574,2150000.0
2007-12-27 07:55:00,14.601,14.673,14.522,14.633,1850000.0
2007-12-27 08:00:00,14.659,14.688,14.511,14.633,1800000.0
2007-12-27 08:05:00,14.538,14.673,14.504,14.673,1350000.0
2007-12-27 08:10:00,14.669,14.677,14.488,14.639,1600000.0
2007-12-27 08:15:00,14.574,14.683,14.514,14.551,1200000.0
2007-12-27 08:20:00,14.603,14.708,14.473,14.535,2000000.0
2007-12-27 08:25:00,14.629,14.682,14.51,14.652,2100000.0
2007-12-27 08:30:00,14.531,14.664,14.531,14.622,1500000.0
2007-12-27 08:35:00,14.595,14.691,14.521,14.634,1850000.0
2007-12-27 08:40:00,14.597,14.671,14.513,14.568,1600000.0
2007-12-27 08:45:00,14.663,14.663,14.52,14.648,1700000.0
2007-12-27 08:50:00,14.591,14.678,14.541,14.616,2050000.0
2007-12-27 08:55:00,14.618,14.653,14.51,14.598,1750000.0
2007-12-27 09:00:00,14.583,14.653,14.509,14.653,1650000.0
2007-12-27 09:05:00,14.608,14.678,14.521,14.637,1950000.0
2007-12-27 09:10:00,14.607,14.696,14.51,14.581,1600000.0
2007-12-27 09:15:00,14.679,14.719,14.554,14.676,2100000.0
2007-12-27 09:20:00,14.663,14.743,14.538,14.66,2350000.0
2007-12-27 09:25:00,14.595,14.717,14.55,14.686,1500000.0
2007-12-27 09:30:00,14.666,14.703,14.528,14.653,1900000.0
2007-12-27 09:35:00,14.644,14.693,14.52,14.544,1900000.0
2007-12-27 09:40:00,14.583,14.701,14.551,14.612,2000000.0
2007-12-27 09:45:00,14.674,14.706,14.538,14.645,2000000.0
2007-12-27 09:50:00,14.632,14.718,14.541,14.593,1750000.0
2007-12-27 09:55:00,14.64,14.721,14.535,14.694,2200000.0
2007-12-27 10:00:00,14.607,14.709,14.553,14.553,2050000.0
2007-12-27 10:05:00,14.61,14.694,14.551,14.673,2050000.0
2007-12-27 10:10:00,14.615,14.74,14.567,14.711,2350000.0
2007-12-27 10:15:00,14.701,14.735,14.563,14.723,2000000.0
2007-12-27 10:20:00,14.616,14.73,14.563,14.671,1750000.0
2007-12-27 10:25:00,14.695,14.712,14.537,14.661,2250000.0
2007-12-27 10:30:00,14.646,14.703,14.502,14.62,2150000.0
2007-12-27 10:35:00,14.569,14.698,14.541,14.56,1700000.0
2007-12-27 10:40:00,14.592,14.696,14.518,14.566,2100000.0
2007-12-27 10:45:00,14.679,14.707,14.524,14.598,1900000.0
2007-12-27 10:50:00,14.645,14.699,14.536,14.562,1300000.0
2007-12-27 10:55:00,14.7,14.705,14.534,14.534,2200000.0
2007-12-27 11:00:00,14.622,14.756,14.509,14.637,2400000.0
2007-12-27 11:05:00,14.688,14.704,14.521,14.624,1850000.0
2007-12-27 11:10:00,14.559,14.724,14.527,14.68,2000000.0
2007-12-27 11:15:00,14.581,14.687,14.482,14.683,2000000.0
2007-12-27 11:20:00,14.685,14.733,14.527,14.64,1950000.0
2007-12-27 11:25:00,14.579,14.744,14.545,14.667,2150000.0
2007-12-27 11:30:00,14.62,14.755,14.551,14.655,1850000.0
2007-12-27 11:35:00,14.667,14.719,14.552,14.703,1800000.0
2007-12-27 11:40:00,14.621,14.707,14.569,14.673,2200000.0
2007-12-27 11:45:00,14.66,14.717,14.541,14.609,2050000.0
2007-12-27 11:50:00,14.618,14.711,14.531,14.623,2150000.0
2007-12-27 11:55:00,14.642,14.707,14.553,14.618,2050000.0
2007-12-27 12:00:00,14.629,14.685,14.514,14.646,2550000.0
2007-12-27 12:05:00,14.638,14.69,14.536,14.569,1850000.0
2007-12-27 12:10:00,14.635,14.684,14.513,14.648,1600000.0
2007-12-27 12:15:00,14.586,14.704,14.517,14.574,2100000.0
2007-12-27 12:20:00,14.594,14.696,14.498,14.608,1750000.0
2007-12-27 12:25:00,14.652,14.676,14.508,14.627,2550000.0
2007-12-27 12:30:00,14.621,14.666,14.495,14.515,1900000.0
2007-12-27 12:35:00,14.636,14.654,14.419,14.486,2450000.0
2007-12-27 12:40:00,14.554,14.661,14.474,14.612,2150000.0
2007-12-27 12:45:00,14.577,14.644,14.456,14.504,2250000.0
2007-12-27 12:50:00,14.506,14.637,14.445,14.548,2200000.0
2007-12-27 12:55:00,14.48,14.668,14.476,14.553,1950000.0
2007-12-27 13:00:00,14.615,14.659,14.492,14.641,2000000.0
2007-12-27 13:05:00,14.514,14.644,14.473,14.642,2300000.0
2007-12-27 13:10:00,14.576,14.628,14.465,14.588,1900000.0
2007-12-27 13:15:00,14.55,14.634,14.469,14.476,1900000.0
2007-12-27 13:20:00,14.549,14.657,14.481,14.643,2050000.0
2007-12-27 13:25:00,14.592,14.635,14.478,14.607,1750000.0
2007-12-27 13:30:00,14.55,14.646,14.473,14.51,2350000.0
2007-12-27 13:35:00,14.618,14.651,14.513,14.622,1750000.0
2007-12-27 13:40:00,14.581,14.657,14.476,14.541,1950000.0
2007-12-27 13:45:00,14.524,14.65,14.486,14.567,2100000.0
2007-12-27 13:50:00,14.575,14.667,14.478,14.61,2250000.0
2007-12-27 13:55:00,14.617,14.643,14.501,14.638,1600000.0
2007-12-27 14:00:00,14.597,14.669,14.485,14.664,1650000.0
2007-12-27 14:05:00,14.628,14.655,14.48,14.545,1900000.0
2007-12-27 14:10:00,14.512,14.667,14.512,14.559,1900000.0
2007-12-27 14:15:00,14.611,14.671,14.503,14.638,1650000.0
2007-12-27 14:20:00,14.553,14.673,14.481,14.574,2300000.0
2007-12-27 14:25:00,14.511,14.656,14.476,14.495,1700000.0
2007-12-27 14:30:00,14.61,14.674,14.506,14.533,2050000.0
2007-12-27 14:35:00,14.605,14.651,14.489,14.604,2150000.0
2007-12-27 14:40:00,14.643,14.643,14.463,14.614,1850000.0
2007-12-27 14:45:00,14.541,14.635,14.446,14.469,2000000.0
2007-12-27 14:50:00,14.488,14.632,14.445,14.551,2000000.0
2007-12-27 14:55:00,14.584,14.664,14.457,14.628,2250000.0
2007-12-27 15:00:00,14.522,14.619,14.467,14.573,2100000.0
2007-12-27 15:05:00,14.494,14.685,14.482,14.538,2100000.0
2007-12-27 15:10:00,14.552,14.643,14.497,14.574,1500000.0
2007-12-27 15:15:00,14.622,14.73,14.492,14.586,1850000.0
2007-12-27 15:20:00,14.626,14.712,14.549,14.66,2200000.0
2007-12-27 15:25:00,14.684,14.717,14.58,14.611,2250000.0
2007-12-27 15:30:00,14.69,14.722,14.519,14.694,2150000.0
2007-12-27 15:35:00,14.681,14.726,14.535,14.667,2300000.0
2007-12-27 15:40:00,14.533,14.716,14.471,14.65,2050000.0
2007-12-27 15:45:00,14.562,14.712,14.524,14.712,2000000.0
2007-12-27 15:50:00,14.693,14.718,14.497,14.647,2350000.0
2007-12-27 15:55:00,14.567,14.766,14.522,14.631,2250000.0
2007-12-27 16:00:00,14.699,14.768,14.461,14.627,2500000.0
2007-12-27 16:05:00,14.691,14.731,14.515,14.678,2150000.0
2007-12-27 16:10:00,14.55,14.698,14.499,14.598,2100000.0
2007-12-27 16:15:00,14.491,14.681,14.469,14.681,2200000.0
2007-12-27 16:20:00,14.689,14.692,14.495,14.551,2150000.0
2007-12-27 16:25:00,14.622,14.654,14.486,14.513,2600000.0
2007-12-27 16:30:00,14.577,14.678,14.51,14.549,2400000.0
2007-12-27 16:35:00,14.514,14.63,14.455,14.63,2150000.0
2007-12-27 16:40:00,14.557,14.626,14.422,14.5,2450000.0
2007-12-27 16:45:00,14.508,14.644,14.423,14.511,2600000.0
2007-12-27 16:50:00,14.554,14.574,14.398,14.526,2250000.0
2007-12-27 16:55:00,14.612,14.612,14.458,14.491,2300000.0
2007-12-27 17:00:00,14.584,14.602,14.447,14.538,1800000.0
2007-12-27 17:05:00,14.609,14.642,14.437,14.461,2050000.0
2007-12-27 17:10:00,14.597,14.622,14.425,14.56,2200000.0
2007-12-27 17:15:00,14.546,14.593,14.404,14.503,2100000.0
2007-12-27 17:20:00,14.544,14.609,14.435,14.512,2000000.0
2007-12-27 17:25:00,14.577,14.69,14.428,14.624,2650000.0
2007-12-27 17:30:00,14.456,14.616,14.387,14.519,2200000.0
2007-12-27 17:35:00,14.48,14.647,14.421,14.485,2300000.0
2007-12-27 17:40:00,14.48,14.591,14.429,14.559,2100000.0
2007-12-27 17:45:00,14.512,14.653,14.458,14.598,2650000.0
2007-12-27 17:50:00,14.578,14.627,14.467,14.53,2200000.0
2007-12-27 17:55:00,14.516,14.591,14.42,14.561,2200000.0
2007-12-27 18:00:00,14.534,14.614,14.412,14.436,2100000.0
2007-12-27 18:05:00,14.563,14.629,14.446,14.523,2250000.0
2007-12-27 18:10:00,14.563,14.639,14.466,14.608,2200000.0
2007-12-27 18:15:00,14.634,14.669,14.494,14.654,2150000.0
2007-12-27 18:20:00,14.579,14.681,14.522,14.559,2100000.0
2007-12-27 18:25:00,14.634,14.664,14.51,14.588,1950000.0
2007-12-27 18:30:00,14.63,14.669,14.529,14.578,3400000.0
2007-12-27 18:35:00,14.575,14.68,14.518,14.642,2100000.0
2007-12-27 18:40:00,14.658,14.699,14.511,14.658,2250000.0
2007-12-27 18:45:00,14.666,14.71,14.572,14.659,2150000.0
2007-12-27 18:50:00,14.682,14.682,14.525,14.672,2100000.0
2007-12-27 18:55:00,14.599,14.671,14.525,14.596,2050000.0
2007-12-27 19:00:00,14.582,14.667,14.511,14.617,1950000.0
2007-12-27 19:05:00,14.597,14.724,14.54,14.584,1950000.0
2007-12-27 19:10:00,14.643,14.666,14.485,14.609,1850000.0
2007-12-27 19:15:00,14.585,14.714,14.531,14.69,1750000.0
2007-12-27 19:20:00,14.636,14.705,14.529,14.627,2150000.0
2007-12-27 19:25:00,14.637,14.653,14.496,14.543,1850000.0
2007-12-27 19:30:00,14.57,14.698,14.479,14.625,2050000.0
2007-12-27 19:35:00,14.629,14.678,14.479,14.504,2100000.0
2007-12-27 19:40:00,14.498,14.638,14.485,14.547,2050000.0
2007-12-27 19:45:00,14.634,14.634,14.492,14.558,2100000.0
2007-12-27 19:50:00,14.632,14.636,14.484,14.517,2200000.0
2007-12-27 19:55:00,14.597,14.72,14.508,14.542,2150000.0
2007-12-27 20:00:00,14.577,14.658,14.503,14.534,1250000.0
2007-12-27 20:05:00,14.544,14.671,14.492,14.661,2050000.0
2007-12-27 20:10:00,14.609,14.695,14.543,14.653,1550000.0
2007-12-27 20:15:00,14.549,14.688,14.534,14.586,1900000.0
2007-12-27 20:20:00,14.659,14.713,14.494,14.607,1950000.0
2007-12-27 20:25:00,14.603,14.65,14.508,14.572,1800000.0
2007-12-27 20:30:00,14.575,14.649,14.494,14.515,2100000.0
2007-12-27 20:35:00,14.646,14.651,14.508,14.581,500000.0
2007-12-27 20:40:00,14.627,14.643,14.487,14.625,1750000.0
2007-12-27 20:45:00,14.577,14.673,14.492,14.6,2000000.0
2007-12-27 20:50:00,14.671,14.675,14.513,14.513,1350000.0
2007-12-27 20:55:00,14.622,14.653,14.54,14.54,1150000.0
2007-12-27 21:00:00,14.583,14.638,14.494,14.61,1300000.0
2007-12-27 21:05:00,14.502,14.651,14.481,14.526,1150000.0
2007-12-27 21:10:00,14.567,14.684,14.5,14.627,1450000.0
2007-12-27 21:15:00,14.59,14.652,14.48,14.626,1350000.0
2007-12-27 21:20:00,14.525,14.643,14.525,14.639,1200000.0
2007-12-27 21:25:00,14.639,14.647,14.506,14.563,950000.0
2007-12-27 21:30:00,14.617,14.677,14.488,14.611,1400000.0
2007-12-27 21:35:00,14.574,14.62,14.475,14.475,1300000.0
2007-12-27 21:40:00,14.583,14.604,14.479,14.487,550000.0
2007-12-27 21:45:00,14.604,14.618,14.479,14.549,750000.0
2007-12-27 21:50:00,14.525,14.616,14.482,14.559,1300000.0
2007-12-27 22:00:00,14.621,14.621,14.483,14.539,350000.0
2007-12-27 22:05:00,14.644,14.644,14.538,14.54,800000.0
2007-12-27 22:10:00,14.557,14.665,14.554,14.622,750000.0
2007-12-27 22:15:00,14.594,14.647,14.501,14.591,750000.0
2007-12-27 22:20:00,14.548,14.642,14.501,14.556,1200000.0
2007-12-27 22:25:00,14.597,14.601,14.482,14.579,550000.0
2007-12-27 22:30:00,14.589,14.624,14.492,14.595,950000.0
2007-12-27 22:35:00,14.579,14.633,14.51,14.599,950000.0
2007-12-27 22:40:00,14.493,14.582,14.469,14.496,500000.0
2007-12-27 22:45:00,14.576,14.599,14.459,14.562,1600000.0
2007-12-27 22:50:00,14.548,14.578,14.461,14.461,800000.0
2007-12-27 22:55:00,14.562,14.588,14.42,14.524,1300000.0
2007-12-27 23:00:00,14.539,14.591,14.464,14.554,800000.0
2007-12-27 23:05:00,14.532,14.551,14.428,14.478,250000.0
2007-12-27 23:10:00,14.577,14.584,14.453,14.518,800000.0
2007-12-27 23:15:00,14.473,14.573,14.404,14.465,850000.0
2007-12-27 23:20:00,14.518,14.555,14.453,14.49,450000.0
2007-12-27 23:25:00,14.514,14.561,14.482,14.529,450000.0
2007-12-27 23:30:00,14.514,14.589,14.496,14.579,550000.0
2007-12-27 23:35:00,14.603,14.603,14.51,14.51,150000.0
2007-12-27 23:40:00,14.507,14.589,14.491,14.499,500000.0
2007-12-27 23:45:00,14.458,14.583,14.458,14.583,850000.0
2007-12-27 23:50:00,14.593,14.633,14.454,14.454,650000.0
2007-12-27 23:55:00,14.518,14.602,14.485,14.485,350000.0
2007-12-28 00:00:00,14.479,14.636,14.479,14.554,700000.0
2007-12-28 00:05:00,14.582,14.601,14.453,14.492,900000.0
2007-12-28 00:10:00,14.614,14.614,14.449,14.47,2150000.0
2007-12-28 00:15:00,14.547,14.604,14.511,14.57,500000.0
2007-12-28 00:20:00,14.624,14.624,14.534,14.534,300000.0
2007-12-28 00:25:00,14.5,14.604,14.5,14.57,200000.0
2007-12-28 00:30:00,14.501,14.633,14.484,14.518,1000000.0
2007-12-28 00:35:00,14.621,14.629,14.536,14.629,150000.0
2007-12-28 00:40:00,14.621,14.629,14.536,14.629,150000.0
2007-12-28 00:45:00,14.568,14.57,14.555,14.555,200000.0
2007-12-28 00:50:00,14.589,14.632,14.491,14.557,500000.0
2007-12-28 00:55:00,14.629,14.629,14.536,14.536,150000.0
2007-12-28 01:00:00,14.544,14.631,14.474,14.621,1500000.0
2007-12-28 01:05:00,14.548,14.637,14.494,14.568,950000.0
2007-12-28 01:10:00,14.581,14.596,14.48,14.554,300000.0
2007-12-28 01:15:00,14.606,14.614,14.543,14.612,550000.0
2007-12-28 01:20:00,14.597,14.602,14.504,14.549,650000.0
2007-12-28 01:25:00,14.548,14.622,14.495,14.541,650000.0
2007-12-28 01:30:00,14.512,14.622,14.495,14.554,550000.0
2007-12-28 01:35:00,14.639,14.639,14.546,14.546,150000.0
2007-12-28 01:40:00,14.622,14.623,14.534,14.623,500000.0
2007-12-28 01:50:00,14.555,14.614,14.504,14.569,550000.0
2007-12-28 01:55:00,14.602,14.629,14.517,14.609,300000.0
2007-12-28 02:00:00,14.621,14.649,14.536,14.649,300000.0
2007-12-28 02:05:00,14.639,14.642,14.552,14.642,150000.0
2007-12-28 02:10:00,14.532,14.552,14.532,14.552,100000.0
2007-12-28 02:15:00,14.634,14.634,14.539,14.629,500000.0
2007-12-28 02:20:00,14.554,14.635,14.52,14.523,550000.0
2007-12-28 02:25:00,14.543,14.557,14.533,14.553,250000.0
2007-12-28 02:30:00,14.55,14.632,14.49,14.629,800000.0
2007-12-28 02:35:00,14.55,14.634,14.491,14.602,850000.0
2007-12-28 02:40:00,14.529,14.639,14.496,14.629,650000.0
2007-12-28 02:45:00,14.62,14.624,14.487,14.561,600000.0
2007-12-28 02:50:00,14.614,14.671,14.55,14.553,550000.0
2007-12-28 03:00:00,14.529,14.628,14.473,14.612,850000.0
2007-12-28 03:05:00,14.521,14.626,14.459,14.568,850000.0
2007-12-28 03:10:00,14.47,14.47,14.47,14.47,50000.0
2007-12-28 03:15:00,14.611,14.624,14.519,14.614,400000.0
2007-12-28 03:20:00,14.512,14.619,14.512,14.609,650000.0
2007-12-28 03:30:00,14.601,14.626,14.516,14.537,500000.0
2007-12-28 03:35:00,14.624,14.636,14.502,14.618,500000.0
2007-12-28 03:40:00,14.454,14.678,14.454,14.52,1250000.0
2007-12-28 03:45:00,14.665,14.669,14.53,14.66,600000.0
2007-12-28 03:50:00,14.547,14.659,14.544,14.659,500000.0
2007-12-28 03:55:00,14.649,14.717,14.516,14.542,850000.0
2007-12-28 04:00:00,14.532,14.65,14.527,14.648,800000.0
2007-12-28 04:05:00,14.654,14.654,14.516,14.516,500000.0
2007-12-28 04:10:00,14.616,14.616,14.588,14.588,100000.0
2007-12-28 04:15:00,14.639,14.639,14.5,14.558,400000.0
2007-12-28 04:20:00,14.588,14.648,14.539,14.585,550000.0
2007-12-28 04:25:00,14.654,14.654,14.565,14.639,300000.0
2007-12-28 04:30:00,14.552,14.666,14.552,14.556,650000.0
2007-12-28 04:35:00,14.566,14.652,14.491,14.652,500000.0
2007-12-28 04:40:00,14.518,14.649,14.494,14.641,600000.0
2007-12-28 04:50:00,14.649,14.649,14.518,14.596,400000.0
2007-12-28 04:55:00,14.631,14.658,14.5,14.571,1250000.0
2007-12-28 05:00:00,14.606,14.667,14.508,14.637,1350000.0
2007-12-28 05:05:00,14.639,14.651,14.546,14.651,550000.0
2007-12-28 05:10:00,14.567,14.639,14.558,14.601,400000.0
2007-12-28 05:15:00,14.659,14.659,14.566,14.566,150000.0
2007-12-28 05:20:00,14.633,14.633,14.582,14.595,250000.0
2007-12-28 05:25:00,14.611,14.611,14.559,14.609,200000.0
2007-12-28 05:30:00,14.553,14.651,14.553,14.651,300000.0
2007-12-28 05:35:00,14.554,14.554,14.539,14.539,200000.0
2007-12-28 05:40:00,14.49,14.585,14.49,14.542,550000.0
2007-12-28 05:45:00,14.535,14.618,14.535,14.609,200000.0
2007-12-28 05:50:00,14.49,14.638,14.49,14.638,700000.0
2007-12-28 05:55:00,14.493,14.656,14.49,14.6,600000.0
2007-12-28 06:00:00,14.619,14.656,14.557,14.569,200000.0
2007-12-28 06:05:00,14.582,14.608,14.55,14.579,350000.0
2007-12-28 06:10:00,14.603,14.644,14.542,14.644,300000.0
2007-12-28 06:15:00,14.576,14.669,14.517,14.584,1200000.0
2007-12-28 06:20:00,14.542,14.644,14.542,14.644,350000.0
2007-12-28 06:25:00,14.566,14.578,14.516,14.516,150000.0
2007-12-28 06:30:00,14.518,14.644,14.473,14.503,1650000.0
2007-12-28 06:35:00,14.542,14.671,14.512,14.638,1600000.0
2007-12-28 06:40:00,14.5,14.644,14.5,14.548,800000.0
2007-12-28 06:45:00,14.635,14.635,14.493,14.493,250000.0
2007-12-28 06:50:00,14.497,14.628,14.432,14.614,2100000.0
2007-12-28 06:55:00,14.533,14.62,14.506,14.506,550000.0
2007-12-28 07:00:00,14.594,14.637,14.464,14.637,1650000.0
2007-12-28 07:05:00,14.519,14.642,14.477,14.588,350000.0
2007-12-28 07:10:00,14.572,14.614,14.469,14.469,1400000.0
2007-12-28 07:15:00,14.543,14.611,14.437,14.603,1600000.0
2007-12-28 07:20:00,14.489,14.618,14.463,14.504,1350000.0
2007-12-28 07:25:00,14.502,14.628,14.441,14.506,1750000.0
2007-12-28 07:30:00,14.604,14.608,14.417,14.521,2150000.0
2007-12-28 07:35:00,14.541,14.585,14.464,14.498,1250000.0
2007-12-28 07:40:00,14.568,14.611,14.459,14.569,1800000.0
2007-12-28 07:45:00,14.491,14.633,14.436,14.591,2000000.0
2007-12-28 07:50:00,14.531,14.633,14.468,14.578,1700000.0
2007-12-28 07:55:00,14.566,14.623,14.438,14.543,2400000.0
2007-12-28 08:00:00,14.581,14.603,14.441,14.596,1500000.0
2007-12-28 08:05:00,14.586,14.604,14.45,14.583,1200000.0
2007-12-28 08:10:00,14.598,14.606,14.482,14.482,900000.0
2007-12-28 08:15:00,14.582,14.608,14.451,14.468,1050000.0
2007-12-28 08:20:00,14.507,14.632,14.459,14.566,1100000.0
2007-12-28 08:25:00,14.551,14.616,14.448,14.616,1450000.0
2007-12-28 08:30:00,14.478,14.636,14.476,14.591,1650000.0
2007-12-28 08:35:00,14.564,14.66,14.44,14.44,1850000.0
2007-12-28 08:40:00,14.528,14.612,14.44,14.536,1850000.0
2007-12-28 08:45:00,14.615,14.615,14.442,14.568,2050000.0
2007-12-28 08:50:00,14.498,14.608,14.469,14.586,2050000.0
2007-12-28 08:55:00,14.558,14.593,14.45,14.538,2000000.0
2007-12-28 09:00:00,14.501,14.615,14.443,14.607,1900000.0
2007-12-28 09:05:00,14.552,14.599,14.444,14.549,1950000.0
2007-12-28 09:10:00,14.534,14.601,14.43,14.438,1950000.0
2007-12-28 09:15:00,14.58,14.621,14.421,14.551,1650000.0
2007-12-28 09:20:00,14.565,14.62,14.448,14.57,2350000.0
2007-12-28 09:25:00,14.526,14.593,14.496,14.496,700000.0
2007-12-28 09:30:00,14.547,14.613,14.437,14.579,1400000.0
2007-12-28 09:35:00,14.534,14.649,14.415,14.468,1900000.0
2007-12-28 09:40:00,14.501,14.664,14.482,14.551,2000000.0
2007-12-28 09:45:00,14.629,14.641,14.484,14.528,1600000.0
2007-12-28 09:50:00,14.552,14.611,14.468,14.538,1750000.0
2007-12-28 09:55:00,14.512,14.655,14.466,14.632,1750000.0
2007-12-28 10:00:00,14.521,14.609,14.439,14.546,1600000.0
2007-12-28 10:05:00,14.552,14.669,14.478,14.6,1800000.0
2007-12-28 10:10:00,14.554,14.629,14.456,14.629,2350000.0
2007-12-28 10:15:00,14.605,14.624,14.47,14.624,2000000.0
2007-12-28 10:20:00,14.53,14.618,14.477,14.566,2150000.0
2007-12-28 10:25:00,14.62,14.645,14.474,14.591,2250000.0
2007-12-28 10:30:00,14.584,14.618,14.451,14.543,1700000.0
2007-12-28 10:35:00,14.479,14.593,14.448,14.45,1800000.0
2007-12-28 10:40:00,14.532,14.65,14.438,14.477,1650000.0
2007-12-28 10:45:00,14.498,14.594,14.45,14.504,700000.0
2007-12-28 10:50:00,14.564,14.639,14.45,14.504,2200000.0
2007-12-28 10:55:00,14.645,14.645,14.474,14.48,2200000.0
2007-12-28 11:00:00,14.583,14.676,14.474,14.619,2400000.0
2007-12-28 11:05:00,14.634,14.643,14.473,14.597,2350000.0
2007-12-28 11:10:00,14.516,14.679,14.516,14.657,2000000.0
2007-12-28 11:15:00,14.553,14.676,14.521,14.676,2000000.0
2007-12-28 11:20:00,14.637,14.679,14.486,14.609,1950000.0
2007-12-28 11:25:00,14.529,14.685,14.496,14.621,2150000.0
2007-12-28 11:30:00,14.573,14.658,14.511,14.636,2300000.0
2007-12-28 11:35:00,14.611,14.675,14.451,14.532,2150000.0
2007-12-28 11:40:00,14.574,14.697,14.534,14.621,1350000.0
2007-12-28 11:45:00,14.607,14.685,14.525,14.616,2050000.0
2007-12-28 11:50:00,14.587,14.671,14.521,14.577,1700000.0
2007-12-28 11:55:00,14.6,14.693,14.521,14.559,2050000.0
2007-12-28 12:00:00,14.616,14.672,14.528,14.649,2100000.0
2007-12-28 12:05:00,14.632,14.674,14.513,14.597,1850000.0
2007-12-28 12:10:00,14.63,14.704,14.535,14.676,1750000.0
2007-12-28 12:15:00,14.582,14.664,14.518,14.55,1700000.0
2007-12-28 12:20:00,14.589,14.665,14.502,14.636,2350000.0
2007-12-28 12:25:00,14.66,14.686,14.522,14.643,2550000.0
2007-12-28 12:30:00,14.627,14.665,14.512,14.523,1900000.0
2007-12-28 12:35:00,14.661,14.664,14.485,14.534,2450000.0
2007-12-28 12:40:00,14.613,14.697,14.526,14.667,2150000.0
2007-12-28 12:45:00,14.657,14.73,14.54,14.614,2250000.0
2007-12-28 12:50:00,14.576,14.706,14.543,14.601,2200000.0
2007-12-28 12:55:00,14.525,14.702,14.525,14.582,1950000.0
2007-12-28 13:00:00,14.693,14.71,14.542,14.693,2000000.0
2007-12-28 13:05:00,14.557,14.723,14.537,14.709,1900000.0
2007-12-28 13:10:00,14.636,14.692,14.55,14.662,1750000.0
2007-12-28 13:15:00,14.627,14.768,14.564,14.65,1900000.0
2007-12-28 13:20:00,14.664,14.79,14.629,14.781,2050000.0
2007-12-28 13:25:00,14.756,14.778,14.606,14.732,2100000.0
2007-12-28 13:30:00,14.667,14.8,14.619,14.647,2350000.0
2007-12-28 13:35:00,14.724,14.763,14.593,14.701,2150000.0
2007-12-28 13:40:00,14.697,14.753,14.595,14.651,1950000.0
2007-12-28 13:45:00,14.662,14.796,14.594,14.679,2100000.0
2007-12-28 13:50:00,14.707,14.776,14.632,14.755,2250000.0
2007-12-28 13:55:00,14.694,14.754,14.604,14.754,1950000.0
2007-12-28 14:00:00,14.699,14.732,14.601,14.732,1650000.0
2007-12-28 14:05:00,14.715,14.759,14.575,14.646,2300000.0
2007-12-28 14:10:00,14.614,14.726,14.575,14.619,1900000.0
2007-12-28 14:15:00,14.62,14.785,14.58,14.725,2100000.0
2007-12-28 14:20:00,14.6,14.725,14.562,14.627,2300000.0
2007-12-28 14:25:00,14.565,14.722,14.565,14.621,1900000.0
2007-12-28 14:30:00,14.694,14.774,14.553,14.602,2050000.0
2007-12-28 14:35:00,14.697,14.75,14.594,14.696,2550000.0
2007-12-28 14:40:00,14.696,14.741,14.574,14.708,2250000.0
2007-12-28 14:45:00,14.701,14.734,14.551,14.584,2000000.0
2007-12-28 14:50:00,14.62,14.742,14.568,14.619,2000000.0
2007-12-28 14:55:00,14.653,14.706,14.592,14.703,1350000.0
2007-12-28 15:00:00,14.624,14.744,14.577,14.663,1700000.0
2007-12-28 15:05:00,14.586,14.75,14.569,14.605,2100000.0
2007-12-28 15:10:00,14.618,14.727,14.557,14.587,2000000.0
2007-12-28 15:15:00,14.603,14.75,14.552,14.564,2100000.0
2007-12-28 15:20:00,14.635,14.71,14.566,14.673,2200000.0
2007-12-28 15:25:00,14.708,14.72,14.56,14.617,2250000.0
2007-12-28 15:30:00,14.67,14.729,14.567,14.705,2150000.0
2007-12-28 15:35:00,14.694,14.728,14.581,14.715,2300000.0
2007-12-28 15:40:00,14.652,14.765,14.569,14.703,2050000.0
2007-12-28 15:45:00,14.633,14.728,14.554,14.728,1700000.0
2007-12-28 15:50:00,14.737,14.74,14.559,14.678,2350000.0
2007-12-28 15:55:00,14.604,14.8,14.604,14.725,2250000.0
2007-12-28 16:00:00,14.765,14.84,14.632,14.752,2500000.0
2007-12-28 16:05:00,14.74,14.776,14.578,14.763,2150000.0
2007-12-28 16:10:00,14.669,14.841,14.617,14.719,2100000.0
2007-12-28 16:15:00,14.706,14.832,14.677,14.792,2200000.0
2007-12-28 16:20:00,14.785,14.83,14.658,14.689,2150000.0
2007-12-28 16:25:00,14.777,14.838,14.645,14.716,2600000.0
2007-12-28 16:30:00,14.695,14.828,14.664,14.704,2400000.0
2007-12-28 16:35:00,14.693,14.846,14.622,14.802,2150000.0
2007-12-28 16:40:00,14.738,14.807,14.622,14.767,2450000.0
2007-12-28 16:45:00,14.752,14.81,14.624,14.675,2600000.0
2007-12-28 16:50:00,14.8,14.812,14.622,14.71,2250000.0
2007-12-28 16:55:00,14.769,14.803,14.588,14.681,2300000.0
2007-12-28 17:00:00,14.779,14.796,14.631,14.71,2000000.0
2007-12-28 17:05:00,14.763,14.823,14.657,14.687,2250000.0
2007-12-28 17:10:00,14.794,14.794,14.649,14.76,2150000.0
2007-12-28 17:15:00,14.683,14.784,14.627,14.684,1800000.0
2007-12-28 17:20:00,14.721,14.806,14.639,14.718,2150000.0
2007-12-28 17:25:00,14.8,14.859,14.66,14.794,2650000.0
2007-12-28 17:30:00,14.669,14.86,14.647,14.766,2200000.0
2007-12-28 17:35:00,14.732,14.831,14.661,14.711,2300000.0
2007-12-28 17:40:00,14.743,14.827,14.661,14.761,2200000.0
2007-12-28 17:45:00,14.718,14.828,14.642,14.777,2650000.0
2007-12-28 17:50:00,14.769,14.795,14.655,14.704,1850000.0
2007-12-28 17:55:00,14.713,14.824,14.619,14.758,2200000.0
2007-12-28 18:00:00,14.738,14.807,14.624,14.659,2000000.0
2007-12-28 18:05:00,14.727,14.761,14.602,14.673,2650000.0
2007-12-28 18:10:00,14.689,14.772,14.596,14.731,2200000.0
2007-12-28 18:15:00,14.729,14.763,14.601,14.724,2150000.0
2007-12-28 18:20:00,14.608,14.745,14.556,14.623,2250000.0
2007-12-28 18:25:00,14.67,14.727,14.56,14.616,2000000.0
2007-12-28 18:30:00,14.656,14.726,14.527,14.631,3400000.0
2007-12-28 18:35:00,14.656,14.74,14.593,14.712,2100000.0
2007-12-28 18:40:00,14.618,14.786,14.596,14.745,2250000.0
2007-12-28 18:45:00,14.743,14.828,14.651,14.744,2250000.0
2007-12-28 18:50:00,14.767,14.781,14.605,14.768,2100000.0
2007-12-28 18:55:00,14.717,14.777,14.627,14.712,2150000.0
2007-12-28 19:00:00,14.693,14.764,14.602,14.699,1950000.0
2007-12-28 19:05:00,14.659,14.768,14.572,14.633,1950000.0
2007-12-28 19:10:00,14.693,14.749,14.572,14.688,2150000.0
2007-12-28 19:15:00,14.655,14.739,14.546,14.697,1750000.0
2007-12-28 19:20:00,14.674,14.725,14.566,14.71,2150000.0
2007-12-28 19:25:00,14.702,14.745,14.595,14.629,2000000.0
2007-12-28 19:30:00,14.632,14.746,14.561,14.635,1900000.0
2007-12-28 19:35:00,14.731,14.778,14.581,14.658,2000000.0
2007-12-28 19:40:00,14.623,14.755,14.602,14.665,1950000.0
2007-12-28 19:45:00,14.738,14.776,14.605,14.705,2100000.0
2007-12-28 19:50:00,14.775,14.775,14.617,14.65,2200000.0
2007-12-28 19:55:00,14.715,14.778,14.564,14.606,2150000.0
2007-12-28 20:00:00,14.64,14.742,14.56,14.626,2000000.0
2007-12-28 20:05:00,14.607,14.75,14.544,14.748,2050000.0
2007-12-28 20:10:00,14.683,14.765,14.572,14.646,2050000.0
2007-12-28 20:15:00,14.721,14.757,14.618,14.668,2300000.0
2007-12-28 20:20:00,14.73,14.741,14.59,14.716,1650000.0
2007-12-28 20:25:00,14.729,14.752,14.586,14.677,1750000.0
2007-12-28 20:30:00,14.729,14.764,14.598,14.615,2000000.0
2007-12-28 20:35:00,14.636,14.763,14.572,14.68,1350000.0
2007-12-28 20:40:00,14.688,14.796,14.593,14.703,1800000.0
2007-12-28 20:45:00,14.652,14.763,14.586,14.679,1950000.0
2007-12-28 20:50:00,14.739,14.748,14.606,14.618,1450000.0
2007-12-28 20:55:00,14.668,14.734,14.617,14.652,950000.0
2007-12-28 21:00:00,14.692,14.75,14.601,14.702,1650000.0
2007-12-28 21:05:00,14.616,14.755,14.538,14.639,1300000.0
2007-12-28 21:10:00,14.653,14.721,14.548,14.707,1350000.0
2007-12-28 21:15:00,14.664,14.745,14.573,14.713,1250000.0
2007-12-28 21:20:00,14.599,14.729,14.599,14.713,650000.0
2007-12-28 21:25:00,14.719,14.727,14.547,14.604,1500000.0
2007-12-28 21:30:00,14.646,14.696,14.524,14.672,1350000.0
2007-12-28 21:35:00,14.619,14.702,14.562,14.589,1300000.0
2007-12-28 21:40:00,14.617,14.711,14.553,14.596,1200000.0
2007-12-28 21:45:00,14.691,14.691,14.537,14.537,1400000.0
2007-12-28 21:50:00,14.623,14.709,14.568,14.621,1300000.0
2007-12-28 22:00:00,14.7,14.751,14.621,14.64,350000.0
2007-12-28 22:05:00,14.716,14.716,14.625,14.625,150000.0
2007-12-28 22:10:00,14.704,14.704,14.589,14.659,550000.0
2007-12-28 22:15:00,14.608,14.713,14.577,14.577,900000.0
2007-12-28 22:20:00,14.628,14.749,14.581,14.594,1050000.0
2007-12-28 22:30:00,14.669,14.732,14.559,14.701,900000.0
2007-12-28 22:35:00,14.735,14.735,14.613,14.714,400000.0
2007-12-28 22:40:00,14.701,14.716,14.587,14.665,1100000.0
2007-12-28 22:45:00,14.686,14.702,14.607,14.694,400000.0
2007-12-28 22:50:00,14.697,14.729,14.562,14.662,750000.0
2007-12-28 22:55:00,14.698,14.742,14.565,14.584,1100000.0
2007-12-28 23:00:00,14.679,14.734,14.604,14.638,1800000.0
2007-12-28 23:05:00,14.691,14.721,14.587,14.629,500000.0
2007-12-28 23:10:00,14.717,14.725,14.59,14.646,700000.0
2007-12-28 23:15:00,14.712,14.712,14.589,14.592,350000.0
2007-12-28 23:20:00,14.711,14.719,14.626,14.719,150000.0
2007-12-28 23:25:00,14.665,14.7,14.598,14.653,700000.0
2007-12-28 23:30:00,14.644,14.729,14.636,14.729,600000.0
2007-12-28 23:35:00,14.602,14.738,14.602,14.731,250000.0
2007-12-28 23:40:00,14.65,14.722,14.631,14.722,250000.0
2007-12-28 23:45:00,14.622,14.732,14.55,14.732,850000.0
2007-12-28 23:50:00,14.746,14.752,14.605,14.723,900000.0
2007-12-28 23:55:00,14.733,14.744,14.609,14.733,250000.0
2007-12-31 00:00:00,14.731,14.739,14.646,14.739,150000.0
2007-12-31 00:10:00,14.744,14.764,14.601,14.762,1250000.0
2007-12-31 00:15:00,14.696,14.757,14.658,14.757,550000.0
2007-12-31 00:20:00,14.734,14.734,14.663,14.663,150000.0
2007-12-31 00:25:00,14.717,14.771,14.628,14.744,400000.0
2007-12-31 00:30:00,14.611,14.753,14.594,14.656,1400000.0
2007-12-31 00:35:00,14.752,14.771,14.66,14.759,500000.0
2007-12-31 00:40:00,14.731,14.759,14.646,14.669,450000.0
2007-12-31 00:50:00,14.699,14.77,14.601,14.682,850000.0
2007-12-31 01:00:00,14.654,14.741,14.608,14.698,650000.0
2007-12-31 01:05:00,14.688,14.754,14.649,14.685,700000.0
2007-12-31 01:10:00,14.701,14.762,14.6,14.628,1200000.0
2007-12-31 01:15:00,14.727,14.787,14.677,14.787,700000.0
2007-12-31 01:20:00,14.787,14.787,14.699,14.767,750000.0
2007-12-31 01:25:00,14.701,14.802,14.66,14.73,650000.0
2007-12-31 01:30:00,14.695,14.76,14.627,14.683,700000.0
2007-12-31 01:35:00,14.772,14.772,14.674,14.674,150000.0
2007-12-31 01:40:00,14.772,14.788,14.656,14.732,1350000.0
2007-12-31 01:45:00,14.751,14.768,14.691,14.726,800000.0
2007-12-31 01:50:00,14.715,14.792,14.664,14.731,1000000.0
2007-12-31 01:55:00,14.772,14.779,14.621,14.644,1150000.0
2007-12-31 02:00:00,14.771,14.795,14.684,14.684,900000.0
2007-12-31 02:05:00,14.694,14.746,14.692,14.692,200000.0
2007-12-31 02:10:00,14.688,14.781,14.643,14.755,600000.0
2007-12-31 02:15:00,14.667,14.805,14.626,14.776,1200000.0
2007-12-31 02:20:00,14.665,14.791,14.623,14.699,1200000.0
2007-12-31 02:25:00,14.678,14.738,14.678,14.722,550000.0
2007-12-31 02:30:00,14.721,14.801,14.662,14.727,1050000.0
2007-12-31 02:35:00,14.763,14.776,14.667,14.776,300000.0
2007-12-31 02:40:00,14.674,14.777,14.673,14.674,700000.0
2007-12-31 02:45:00,14.767,14.774,14.63,14.711,700000.0
2007-12-31 02:50:00,14.765,14.794,14.641,14.794,800000.0
2007-12-31 02:55:00,14.782,14.799,14.661,14.771,1150000.0
2007-12-31 03:00:00,14.755,14.806,14.704,14.747,550000.0
2007-12-31 03:05:00,14.738,14.804,14.665,14.767,400000.0
2007-12-31 03:10:00,14.748,14.799,14.706,14.799,250000.0
2007-12-31 03:15:00,14.694,14.812,14.678,14.682,1000000.0
2007-12-31 03:20:00,14.712,14.814,14.666,14.803,400000.0
2007-12-31 03:25:00,14.799,14.799,14.706,14.795,450000.0
2007-12-31 03:30:00,14.791,14.805,14.701,14.706,600000.0
2007-12-31 03:40:00,14.799,14.807,14.66,14.66,500000.0
2007-12-31 03:45:00,14.809,14.814,14.706,14.81,500000.0
2007-12-31 03:50:00,14.803,14.829,14.706,14.736,350000.0
2007-12-31 03:55:00,14.783,14.839,14.665,14.665,750000.0
2007-12-31 04:00:00,14.799,14.799,14.665,14.763,600000.0
2007-12-31 04:05:00,14.778,14.778,14.741,14.758,250000.0
2007-12-31 04:10:00,14.766,14.798,14.734,14.771,500000.0
2007-12-31 04:15:00,14.8,14.819,14.625,14.707,1150000.0
2007-12-31 04:20:00,14.758,14.822,14.732,14.81,300000.0
2007-12-31 04:25:00,14.726,14.726,14.708,14.708,100000.0
2007-12-31 04:30:00,14.712,14.814,14.712,14.814,200000.0
2007-12-31 04:40:00,14.811,14.811,14.716,14.804,250000.0
2007-12-31 04:50:00,14.809,14.829,14.678,14.736,550000.0
2007-12-31 04:55:00,14.813,14.848,14.75,14.795,350000.0
2007-12-31 05:00:00,14.766,14.801,14.684,14.792,1100000.0
2007-12-31 05:05:00,14.702,14.801,14.702,14.801,400000.0
2007-12-31 05:10:00,14.727,14.799,14.713,14.713,500000.0
2007-12-31 05:15:00,14.796,14.819,14.664,14.767,600000.0
2007-12-31 05:20:00,14.785,14.819,14.67,14.764,850000.0
2007-12-31 05:25:00,14.715,14.765,14.709,14.759,300000.0
2007-12-31 05:30:00,14.709,14.806,14.645,14.719,1100000.0
2007-12-31 05:35:00,14.719,14.771,14.654,14.724,1000000.0
2007-12-31 05:40:00,14.656,14.806,14.656,14.686,600000.0
2007-12-31 05:45:00,14.688,14.769,14.68,14.769,350000.0
2007-12-31 05:50:00,14.67,14.809,14.647,14.794,1200000.0
2007-12-31 05:55:00,14.833,14.833,14.67,14.806,750000.0
2007-12-31 06:00:00,14.769,14.815,14.707,14.815,550000.0
2007-12-31 06:05:00,14.683,14.815,14.683,14.721,900000.0
2007-12-31 06:10:00,14.768,14.824,14.688,14.728,1450000.0
2007-12-31 06:15:00,14.821,14.834,14.699,14.743,1150000.0
2007-12-31 06:20:00,14.732,14.834,14.732,14.834,350000.0
2007-12-31 06:30:00,14.708,14.834,14.679,14.83,1250000.0
2007-12-31 06:35:00,14.811,14.823,14.73,14.783,250000.0
2007-12-31 06:40:00,14.67,14.814,14.663,14.814,400000.0
2007-12-31 06:50:00,14.697,14.826,14.697,14.743,850000.0
2007-12-31 07:00:00,14.833,14.833,14.676,14.826,1250000.0
2007-12-31 07:05:00,14.799,14.828,14.693,14.739,600000.0
2007-12-31 07:10:00,14.779,14.848,14.692,14.706,1400000.0
2007-12-31 07:15:00,14.753,14.804,14.67,14.772,850000.0
2007-12-31 07:20:00,14.691,14.874,14.691,14.782,950000.0
2007-12-31 07:25:00,14.793,14.821,14.696,14.784,600000.0
2007-12-31 07:30:00,14.839,14.859,14.682,14.715,1550000.0
2007-12-31 07:35:00,14.801,14.822,14.626,14.671,1800000.0
2007-12-31 07:40:00,14.806,14.849,14.698,14.829,1400000.0
2007-12-31 07:45:00,14.73,14.834,14.676,14.833,2000000.0
2007-12-31 07:50:00,14.771,14.841,14.685,14.751,2000000.0
2007-12-31 07:55:00,14.79,14.853,14.692,14.796,2050000.0
2007-12-31 08:00:00,14.827,14.871,14.717,14.838,1800000.0
2007-12-31 08:05:00,14.829,14.878,14.72,14.743,900000.0
2007-12-31 08:10:00,14.848,14.881,14.722,14.829,2000000.0
2007-12-31 08:15:00,14.756,14.853,14.711,14.711,800000.0
2007-12-31 08:20:00,14.803,14.87,14.711,14.711,1500000.0
2007-12-31 08:25:00,14.811,14.868,14.703,14.861,1150000.0
2007-12-31 08:30:00,14.731,14.862,14.688,14.834,1500000.0
2007-12-31 08:35:00,14.756,14.868,14.7,14.7,2000000.0
2007-12-31 08:40:00,14.779,14.854,14.709,14.761,2100000.0
2007-12-31 08:45:00,14.864,14.889,14.701,14.873,1650000.0
2007-12-31 08:50:00,14.781,14.869,14.766,14.782,1200000.0
2007-12-31 08:55:00,14.836,14.853,14.696,14.761,1650000.0
2007-12-31 09:00:00,14.783,14.873,14.729,14.873,1650000.0
2007-12-31 09:05:00,14.843,14.866,14.721,14.82,800000.0
2007-12-31 09:10:00,14.807,14.866,14.71,14.728,1250000.0
2007-12-31 09:15:00,14.792,14.843,14.677,14.813,800000.0
2007-12-31 09:20:00,14.845,14.869,14.753,14.826,1000000.0
2007-12-31 09:25:00,14.864,14.864,14.725,14.858,800000.0
2007-12-31 09:30:00,14.826,14.872,14.712,14.823,1950000.0
2007-12-31 09:35:00,14.804,14.895,14.67,14.694,1550000.0
2007-12-31 09:40:00,14.721,14.854,14.688,14.73,2000000.0
2007-12-31 09:45:00,14.794,14.863,14.693,14.773,1250000.0
2007-12-31 09:50:00,14.756,14.83,14.671,14.723,1350000.0
2007-12-31 09:55:00,14.819,14.835,14.677,14.803,1800000.0
2007-12-31 10:00:00,14.754,14.821,14.683,14.683,1250000.0
2007-12-31 10:05:00,14.74,14.824,14.692,14.793,1900000.0
2007-12-31 10:10:00,14.729,14.833,14.671,14.821,2350000.0
2007-12-31 10:15:00,14.815,14.87,14.68,14.838,2000000.0
2007-12-31 10:20:00,14.736,14.835,14.693,14.799,2150000.0
2007-12-31 10:25:00,14.834,14.85,14.692,14.82,1950000.0
2007-12-31 10:30:00,14.811,14.851,14.691,14.783,1700000.0
2007-12-31 10:35:00,14.721,14.865,14.668,14.68,2200000.0
2007-12-31 10:40:00,14.749,14.855,14.671,14.736,1750000.0
2007-12-31 10:45:00,14.826,14.831,14.67,14.729,1550000.0
2007-12-31 10:50:00,14.802,14.849,14.683,14.734,2200000.0
2007-12-31 10:55:00,14.83,14.891,14.69,14.715,2200000.0
2007-12-31 11:00:00,14.77,14.852,14.683,14.804,2400000.0
2007-12-31 11:05:00,14.838,14.858,14.707,14.811,2350000.0
2007-12-31 11:10:00,14.666,14.882,14.666,14.838,2000000.0
2007-12-31 11:15:00,14.712,14.834,14.645,14.834,2000000.0
2007-12-31 11:20:00,14.824,14.842,14.667,14.699,1800000.0
2007-12-31 11:25:00,14.665,14.836,14.658,14.767,2150000.0
2007-12-31 11:30:00,14.745,14.803,14.64,14.746,2300000.0
2007-12-31 11:35:00,14.744,14.802,14.613,14.672,2150000.0
2007-12-31 11:40:00,14.683,14.845,14.649,14.76,2200000.0
2007-12-31 11:45:00,14.762,14.832,14.643,14.708,2050000.0
2007-12-31 11:50:00,14.736,14.792,14.638,14.686,2150000.0
2007-12-31 11:55:00,14.728,14.805,14.669,14.706,2050000.0
2007-12-31 12:00:00,14.76,14.803,14.624,14.763,2550000.0
2007-12-31 12:05:00,14.733,14.773,14.638,14.704,1850000.0
2007-12-31 12:10:00,14.757,14.827,14.651,14.788,2100000.0
2007-12-31 12:15:00,14.704,14.782,14.618,14.642,2100000.0
2007-12-31 12:20:00,14.697,14.805,14.616,14.726,2350000.0
2007-12-31 12:25:00,14.739,14.778,14.6,14.736,2550000.0
2007-12-31 12:30:00,14.723,14.736,14.597,14.619,1900000.0
2007-12-31 12:35:00,14.761,14.774,14.59,14.633,2450000.0
2007-12-31 12:40:00,14.692,14.781,14.609,14.733,2150000.0
2007-12-31 12:45:00,14.738,14.779,14.585,14.662,2250000.0
2007-12-31 12:50:00,14.674,14.809,14.628,14.702,2200000.0
2007-12-31 12:55:00,14.628,14.737,14.628,14.737,1200000.0
2007-12-31 13:00:00,14.769,14.782,14.6,14.766,1600000.0
2007-12-31 13:05:00,14.644,14.795,14.611,14.785,2300000.0
2007-12-31 13:10:00,14.713,14.817,14.61,14.701,2300000.0
2007-12-31 13:15:00,14.698,14.774,14.603,14.603,1900000.0
2007-12-31 13:20:00,14.632,14.75,14.597,14.741,1650000.0
2007-12-31 13:25:00,14.715,14.773,14.619,14.73,2100000.0
2007-12-31 13:30:00,14.626,14.792,14.59,14.64,2350000.0
2007-12-31 13:35:00,14.738,14.803,14.59,14.752,1750000.0
2007-12-31 13:40:00,14.733,14.767,14.619,14.641,2150000.0
2007-12-31 13:45:00,14.613,14.755,14.577,14.647,2100000.0
2007-12-31 13:50:00,14.675,14.752,14.602,14.752,1900000.0
2007-12-31 13:55:00,14.691,14.753,14.633,14.751,1950000.0
2007-12-31 14:00:00,14.704,14.763,14.609,14.71,1650000.0
2007-12-31 14:05:00,14.735,14.762,14.586,14.627,1800000.0
2007-12-31 14:10:00,14.625,14.747,14.588,14.628,1900000.0
2007-12-31 14:15:00,14.571,14.762,14.536,14.747,1950000.0
2007-12-31 14:20:00,14.65,14.783,14.605,14.696,2300000.0
2007-12-31 14:25:00,14.633,14.77,14.633,14.651,1750000.0
2007-12-31 14:30:00,14.744,14.822,14.636,14.646,2050000.0
2007-12-31 14:35:00,14.744,14.772,14.603,14.699,2550000.0
2007-12-31 14:40:00,14.77,14.81,14.62,14.732,2250000.0
2007-12-31 14:45:00,14.702,14.846,14.615,14.666,2000000.0
2007-12-31 14:50:00,14.682,14.803,14.617,14.712,2000000.0
2007-12-31 14:55:00,14.736,14.805,14.639,14.777,2250000.0
2007-12-31 15:00:00,14.699,14.806,14.649,14.728,2100000.0
2007-12-31 15:05:00,14.648,14.781,14.625,14.648,2100000.0
2007-12-31 15:10:00,14.684,14.796,14.629,14.663,2000000.0
2007-12-31 15:15:00,14.803,14.853,14.668,14.685,1650000.0
2007-12-31 15:20:00,14.73,14.818,14.67,14.79,2200000.0
2007-12-31 15:25:00,14.819,14.88,14.703,14.796,2250000.0
2007-12-31 15:30:00,14.807,14.906,14.697,14.863,2300000.0
2007-12-31 15:35:00,14.829,14.911,14.692,14.889,2300000.0
2007-12-31 15:40:00,14.784,14.93,14.686,14.852,2050000.0
2007-12-31 15:45:00,14.779,14.911,14.722,14.841,1650000.0
2007-12-31 15:50:00,14.864,14.864,14.69,14.816,2350000.0
2007-12-31 15:55:00,14.737,14.872,14.703,14.741,2250000.0
2007-12-31 16:00:00,14.808,14.88,14.66,14.797,2500000.0
2007-12-31 16:05:00,14.818,14.846,14.693,14.838,2150000.0
2007-12-31 16:10:00,14.773,14.845,14.673,14.76,2100000.0
2007-12-31 16:15:00,14.719,14.845,14.683,14.811,2200000.0
2007-12-31 16:20:00,14.817,14.827,14.664,14.671,2150000.0
2007-12-31 16:25:00,14.772,14.833,14.65,14.741,2600000.0
2007-12-31 16:30:00,14.712,14.888,14.673,14.685,2400000.0
2007-12-31 16:35:00,14.691,14.838,14.658,14.777,2150000.0
2007-12-31 16:40:00,14.727,14.809,14.578,14.747,2450000.0
2007-12-31 16:45:00,14.732,14.829,14.642,14.663,2600000.0
2007-12-31 16:50:00,14.786,14.792,14.611,14.717,2250000.0
2007-12-31 16:55:00,14.763,14.84,14.628,14.75,2300000.0
2007-12-31 17:00:00,14.828,14.828,14.63,14.736,1950000.0
2007-12-31 17:05:00,14.792,14.803,14.636,14.658,2150000.0
2007-12-31 17:10:00,14.777,14.82,14.626,14.767,2500000.0
2007-12-31 17:15:00,14.654,14.857,14.649,14.747,1750000.0
2007-12-31 17:20:00,14.739,14.825,14.634,14.721,1800000.0
2007-12-31 17:25:00,14.758,14.81,14.584,14.742,2650000.0
2007-12-31 17:30:00,14.601,14.816,14.599,14.734,2200000.0
2007-12-31 17:35:00,14.724,14.79,14.602,14.649,1900000.0
2007-12-31 17:40:00,14.644,14.788,14.607,14.747,1300000.0
2007-12-31 17:45:00,14.699,14.766,14.557,14.689,2650000.0
2007-12-31 17:50:00,14.751,14.762,14.56,14.642,2200000.0
2007-12-31 17:55:00,14.65,14.757,14.584,14.7,2200000.0
2007-12-31 18:00:00,14.647,14.706,14.523,14.536,1950000.0
2007-12-31 18:05:00,14.633,14.688,14.537,14.61,2550000.0
2007-12-31 18:10:00,14.68,14.737,14.562,14.663,2200000.0
2007-12-31 18:15:00,14.671,14.677,14.53,14.67,2100000.0
2007-12-31 18:20:00,14.599,14.761,14.543,14.571,2250000.0
2007-12-31 18:25:00,14.623,14.716,14.52,14.629,1700000.0
2007-12-31 18:30:00,14.66,14.714,14.527,14.587,3400000.0
2007-12-31 18:35:00,14.614,14.708,14.545,14.661,1750000.0
2007-12-31 18:40:00,14.698,14.698,14.517,14.545,1750000.0
2007-12-31 18:45:00,14.65,14.737,14.55,14.679,2050000.0
2007-12-31 18:50:00,14.72,14.731,14.531,14.714,2100000.0
2007-12-31 18:55:00,14.659,14.724,14.566,14.672,2200000.0
2007-12-31 19:00:00,14.662,14.744,14.569,14.68,1950000.0
2007-12-31 19:05:00,14.613,14.735,14.579,14.636,2250000.0
2007-12-31 19:10:00,14.68,14.709,14.568,14.616,1300000.0
2007-12-31 19:15:00,14.649,14.727,14.558,14.711,1750000.0
2007-12-31 19:20:00,14.681,14.725,14.592,14.689,1800000.0
2007-12-31 19:25:00,14.734,14.765,14.569,14.627,1550000.0
2007-12-31 19:30:00,14.611,14.768,14.592,14.678,2150000.0
2007-12-31 19:35:00,14.731,14.776,14.574,14.628,1850000.0
2007-12-31 19:40:00,14.582,14.745,14.567,14.715,1750000.0
2007-12-31 19:45:00,14.718,14.749,14.585,14.672,2100000.0
2007-12-31 19:50:00,14.734,14.734,14.547,14.56,2200000.0
2007-12-31 19:55:00,14.661,14.732,14.565,14.625,1900000.0
2007-12-31 20:00:00,14.623,14.719,14.563,14.593,1650000.0
2007-12-31 20:05:00,14.605,14.724,14.569,14.708,1700000.0
2007-12-31 20:10:00,14.671,14.747,14.585,14.716,2000000.0
2007-12-31 20:15:00,14.616,14.773,14.596,14.648,1450000.0
2007-12-31 20:20:00,14.719,14.789,14.592,14.737,2000000.0
2007-12-31 20:25:00,14.689,14.786,14.623,14.687,1950000.0
2007-12-31 20:30:00,14.742,14.795,14.638,14.655,1700000.0
2007-12-31 20:35:00,14.705,14.777,14.617,14.698,900000.0
2007-12-31 20:40:00,14.769,14.769,14.602,14.72,700000.0
2007-12-31 20:45:00,14.668,14.751,14.55,14.699,1550000.0
2007-12-31 20:50:00,14.766,14.771,14.603,14.623,1200000.0
2007-12-31 20:55:00,14.672,14.739,14.6,14.626,950000.0
2007-12-31 21:00:00,14.698,14.783,14.619,14.717,1350000.0
2007-12-31 21:05:00,14.628,14.767,14.628,14.689,350000.0
2007-12-31 21:10:00,14.668,14.74,14.593,14.717,1750000.0
2007-12-31 21:15:00,14.671,14.741,14.593,14.726,1250000.0
2007-12-31 21:20:00,14.629,14.763,14.596,14.743,1250000.0
2007-12-31 21:25:00,14.703,14.75,14.603,14.662,1500000.0
2007-12-31 21:30:00,14.714,14.758,14.614,14.684,500000.0
2007-12-31 21:35:00,14.67,14.738,14.612,14.622,950000.0
2007-12-31 21:40:00,14.698,14.765,14.671,14.691,300000.0
2007-12-31 21:45:00,14.751,14.762,14.637,14.681,1300000.0
2007-12-31 21:50:00,14.68,14.763,14.618,14.671,1300000.0
2007-12-31 21:55:00,14.727,14.735,14.662,14.685,400000.0
2007-12-31 22:00:00,14.735,14.735,14.609,14.655,350000.0
2007-12-31 22:05:00,14.708,14.732,14.643,14.643,300000.0
2007-12-31 22:10:00,14.668,14.746,14.644,14.714,300000.0
2007-12-31 22:15:00,14.704,14.769,14.631,14.721,850000.0
2007-12-31 22:20:00,14.678,14.762,14.631,14.762,400000.0
2007-12-31 22:25:00,14.696,14.766,14.66,14.766,400000.0
2007-12-31 22:30:00,14.729,14.752,14.61,14.61,650000.0
2007-12-31 22:40:00,14.749,14.749,14.656,14.656,150000.0
2007-12-31 22:45:00,14.714,14.719,14.633,14.703,250000.0
2007-12-31 22:50:00,14.749,14.749,14.656,14.656,150000.0
2007-12-31 23:00:00,14.709,14.748,14.634,14.742,600000.0
2007-12-31 23:05:00,14.726,14.756,14.638,14.676,250000.0
2007-12-31 23:10:00,14.757,14.761,14.711,14.761,250000.0
2007-12-31 23:15:00,14.753,14.766,14.67,14.766,150000.0
2007-12-31 23:20:00,14.759,14.759,14.656,14.656,400000.0
2007-12-31 23:30:00,14.674,14.72,14.674,14.684,300000.0
2007-12-31 23:40:00,14.687,14.758,14.664,14.664,500000.0
2007-12-31 23:45:00,14.777,14.777,14.686,14.686,150000.0
2007-12-31 23:50:00,14.759,14.762,14.652,14.742,650000.0
2007-12-31 23:55:00,14.768,14.768,14.642,14.671,400000.0
2008-01-01 00:00:00,14.721,14.739,14.629,14.663,550000.0
2008-01-01 00:10:00,14.764,14.764,14.621,14.621,600000.0
2008-01-01 00:15:00,14.693,14.73,14.643,14.73,150000.0
2008-01-01 00:20:00,14.754,14.754,14.683,14.683,150000.0
2008-01-01 00:25:00,14.61,14.714,14.61,14.681,200000.0
2008-01-01 00:30:00,14.631,14.763,14.614,14.666,1000000.0
2008-01-01 00:35:00,14.65,14.76,14.65,14.76,200000.0
2008-01-01 00:40:00,14.759,14.759,14.666,14.669,200000.0
2008-01-01 00:50:00,14.719,14.762,14.591,14.664,850000.0
2008-01-01 01:00:00,14.674,14.761,14.628,14.722,500000.0
2008-01-01 01:10:00,14.721,14.736,14.62,14.694,300000.0
2008-01-01 01:15:00,14.719,14.762,14.672,14.762,300000.0
2008-01-01 01:20:00,14.747,14.766,14.679,14.683,550000.0
2008-01-01 01:25:00,14.695,14.695,14.645,14.687,150000.0
2008-01-01 01:30:00,14.682,14.762,14.635,14.743,750000.0
2008-01-01 01:40:00,14.762,14.763,14.674,14.674,400000.0
2008-01-01 01:50:00,14.695,14.754,14.644,14.709,550000.0
2008-01-01 01:55:00,14.663,14.663,14.634,14.634,100000.0
2008-01-01 02:00:00,14.751,14.759,14.646,14.646,300000.0
2008-01-01 02:05:00,14.749,14.749,14.656,14.656,150000.0
2008-01-01 02:10:00,14.662,14.682,14.662,14.682,100000.0
2008-01-01 02:15:00,14.776,14.776,14.664,14.759,500000.0
2008-01-01 02:20:00,14.671,14.759,14.65,14.759,350000.0
2008-01-01 02:30:00,14.68,14.762,14.62,14.709,900000.0
2008-01-01 02:35:00,14.765,14.765,14.682,14.682,150000.0
2008-01-01 02:40:00,14.729,14.765,14.654,14.734,600000.0
2008-01-01 02:45:00,14.731,14.754,14.691,14.691,250000.0
2008-01-01 02:50:00,14.691,14.805,14.683,14.692,500000.0
2008-01-01 03:00:00,14.751,14.764,14.648,14.738,500000.0
2008-01-01 03:05:00,14.67,14.765,14.67,14.765,100000.0
2008-01-01 03:10:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 03:20:00,14.662,14.764,14.662,14.764,200000.0
2008-01-01 03:25:00,14.749,14.749,14.656,14.666,150000.0
2008-01-01 03:30:00,14.751,14.759,14.666,14.666,300000.0
2008-01-01 03:40:00,14.759,14.759,14.592,14.592,350000.0
2008-01-01 03:45:00,14.737,14.737,14.641,14.641,150000.0
2008-01-01 03:50:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 04:00:00,14.646,14.742,14.62,14.709,700000.0
2008-01-01 04:10:00,14.678,14.74,14.678,14.74,250000.0
2008-01-01 04:15:00,14.688,14.752,14.688,14.752,100000.0
2008-01-01 04:20:00,14.708,14.758,14.644,14.656,800000.0
2008-01-01 04:30:00,14.662,14.764,14.654,14.764,550000.0
2008-01-01 04:35:00,14.642,14.759,14.628,14.678,900000.0
2008-01-01 04:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 04:45:00,14.75,14.75,14.636,14.748,350000.0
2008-01-01 04:50:00,14.759,14.759,14.628,14.706,400000.0
2008-01-01 04:55:00,14.711,14.711,14.673,14.673,100000.0
2008-01-01 05:00:00,14.726,14.779,14.606,14.742,1100000.0
2008-01-01 05:05:00,14.741,14.746,14.741,14.746,150000.0
2008-01-01 05:10:00,14.687,14.759,14.678,14.678,300000.0
2008-01-01 05:20:00,14.735,14.752,14.662,14.752,400000.0
2008-01-01 05:30:00,14.669,14.719,14.669,14.719,100000.0
2008-01-01 05:35:00,14.67,14.725,14.63,14.684,550000.0
2008-01-01 05:40:00,14.62,14.674,14.62,14.656,250000.0
2008-01-01 05:45:00,14.742,14.742,14.574,14.654,600000.0
2008-01-01 05:50:00,14.62,14.759,14.62,14.759,350000.0
2008-01-01 05:55:00,14.731,14.788,14.654,14.781,350000.0
2008-01-01 06:00:00,14.719,14.764,14.643,14.764,950000.0
2008-01-01 06:05:00,14.724,14.759,14.623,14.68,400000.0
2008-01-01 06:10:00,14.723,14.832,14.662,14.672,1050000.0
2008-01-01 06:15:00,14.626,14.698,14.626,14.698,100000.0
2008-01-01 06:20:00,14.662,14.764,14.662,14.722,650000.0
2008-01-01 06:25:00,14.651,14.777,14.651,14.754,350000.0
2008-01-01 06:30:00,14.638,14.821,14.638,14.651,1050000.0
2008-01-01 06:40:00,14.62,14.764,14.62,14.666,1250000.0
2008-01-01 06:45:00,14.766,14.802,14.673,14.691,550000.0
2008-01-01 06:50:00,14.627,14.793,14.627,14.729,900000.0
2008-01-01 06:55:00,14.657,14.657,14.636,14.636,100000.0
2008-01-01 07:00:00,14.763,14.763,14.629,14.751,850000.0
2008-01-01 07:05:00,14.627,14.738,14.627,14.674,400000.0
2008-01-01 07:10:00,14.721,14.757,14.62,14.691,800000.0
2008-01-01 07:15:00,14.703,14.754,14.638,14.641,700000.0
2008-01-01 07:20:00,14.629,14.758,14.629,14.758,400000.0
2008-01-01 07:25:00,14.672,14.756,14.672,14.746,350000.0
2008-01-01 07:30:00,14.759,14.761,14.649,14.673,900000.0
2008-01-01 07:35:00,14.727,14.795,14.671,14.73,500000.0
2008-01-01 07:40:00,14.726,14.774,14.618,14.68,750000.0
2008-01-01 07:50:00,14.691,14.762,14.638,14.693,1400000.0
2008-01-01 07:55:00,14.705,14.705,14.557,14.625,550000.0
2008-01-01 08:00:00,14.741,14.769,14.649,14.72,850000.0
2008-01-01 08:05:00,14.686,14.773,14.622,14.688,300000.0
2008-01-01 08:10:00,14.748,14.755,14.643,14.745,400000.0
2008-01-01 08:15:00,14.655,14.753,14.614,14.63,400000.0
2008-01-01 08:20:00,14.686,14.75,14.638,14.741,350000.0
2008-01-01 08:30:00,14.621,14.767,14.621,14.722,1250000.0
2008-01-01 08:35:00,14.729,14.776,14.674,14.776,450000.0
2008-01-01 08:40:00,14.687,14.761,14.668,14.708,450000.0
2008-01-01 08:50:00,14.671,14.758,14.656,14.758,350000.0
2008-01-01 08:55:00,14.717,14.743,14.599,14.658,1000000.0
2008-01-01 09:00:00,14.673,14.742,14.619,14.742,350000.0
2008-01-01 09:10:00,14.697,14.756,14.646,14.756,400000.0
2008-01-01 09:20:00,14.735,14.759,14.634,14.738,900000.0
2008-01-01 09:25:00,14.764,14.769,14.634,14.748,350000.0
2008-01-01 09:30:00,14.726,14.763,14.623,14.706,500000.0
2008-01-01 09:35:00,14.72,14.787,14.669,14.765,450000.0
2008-01-01 09:40:00,14.651,14.785,14.62,14.685,800000.0
2008-01-01 09:50:00,14.682,14.728,14.668,14.668,350000.0
2008-01-01 10:00:00,14.669,14.718,14.669,14.718,250000.0
2008-01-01 10:10:00,14.679,14.759,14.633,14.661,350000.0
2008-01-01 10:15:00,14.72,14.768,14.638,14.704,950000.0
2008-01-01 10:20:00,14.666,14.726,14.638,14.638,550000.0
2008-01-01 10:30:00,14.731,14.763,14.627,14.638,900000.0
2008-01-01 10:35:00,14.637,14.744,14.635,14.673,500000.0
2008-01-01 10:40:00,14.666,14.761,14.626,14.663,400000.0
2008-01-01 10:50:00,14.714,14.724,14.642,14.724,500000.0
2008-01-01 10:55:00,14.707,14.732,14.608,14.646,350000.0
2008-01-01 11:00:00,14.678,14.764,14.627,14.658,350000.0
2008-01-01 11:10:00,14.621,14.755,14.621,14.681,400000.0
2008-01-01 11:20:00,14.75,14.762,14.621,14.718,1450000.0
2008-01-01 11:25:00,14.602,14.75,14.602,14.686,400000.0
2008-01-01 11:30:00,14.693,14.756,14.644,14.68,450000.0
2008-01-01 11:35:00,14.753,14.767,14.657,14.767,400000.0
2008-01-01 11:40:00,14.681,14.762,14.633,14.762,1050000.0
2008-01-01 11:45:00,14.707,14.745,14.65,14.732,400000.0
2008-01-01 11:50:00,14.688,14.806,14.634,14.77,800000.0
2008-01-01 12:00:00,14.721,14.724,14.61,14.67,800000.0
2008-01-01 12:05:00,14.726,14.767,14.606,14.767,800000.0
2008-01-01 12:10:00,14.728,14.763,14.626,14.752,800000.0
2008-01-01 12:15:00,14.681,14.773,14.645,14.682,400000.0
2008-01-01 12:20:00,14.68,14.764,14.62,14.678,500000.0
2008-01-01 12:25:00,14.741,14.757,14.602,14.732,1050000.0
2008-01-01 12:30:00,14.729,14.761,14.652,14.727,500000.0
2008-01-01 12:40:00,14.7,14.755,14.628,14.755,450000.0
2008-01-01 12:50:00,14.649,14.764,14.649,14.697,400000.0
2008-01-01 12:55:00,14.62,14.741,14.609,14.638,700000.0
2008-01-01 13:00:00,14.761,14.764,14.641,14.682,750000.0
2008-01-01 13:05:00,14.722,14.761,14.619,14.718,400000.0
2008-01-01 13:10:00,14.706,14.758,14.623,14.646,500000.0
2008-01-01 13:20:00,14.657,14.764,14.623,14.764,900000.0
2008-01-01 13:30:00,14.656,14.797,14.628,14.718,1500000.0
2008-01-01 13:40:00,14.723,14.757,14.639,14.755,350000.0
2008-01-01 13:45:00,14.667,14.75,14.636,14.75,500000.0
2008-01-01 13:50:00,14.705,14.759,14.648,14.722,500000.0
2008-01-01 14:00:00,14.717,14.736,14.628,14.704,350000.0
2008-01-01 14:10:00,14.638,14.743,14.638,14.683,350000.0
2008-01-01 14:15:00,14.621,14.761,14.621,14.757,500000.0
2008-01-01 14:20:00,14.657,14.755,14.657,14.668,350000.0
2008-01-01 14:25:00,14.637,14.776,14.637,14.724,400000.0
2008-01-01 14:30:00,14.724,14.756,14.628,14.733,400000.0
2008-01-01 14:35:00,14.668,14.763,14.638,14.737,450000.0
2008-01-01 14:40:00,14.761,14.763,14.623,14.628,950000.0
2008-01-01 14:50:00,14.658,14.758,14.626,14.669,850000.0
2008-01-01 14:55:00,14.664,14.737,14.606,14.737,550000.0
2008-01-01 15:00:00,14.675,14.763,14.648,14.648,350000.0
2008-01-01 15:05:00,14.639,14.82,14.639,14.662,1000000.0
2008-01-01 15:10:00,14.668,14.757,14.615,14.746,750000.0
2008-01-01 15:15:00,14.763,14.786,14.636,14.74,650000.0
2008-01-01 15:20:00,14.682,14.818,14.639,14.785,1800000.0
2008-01-01 15:25:00,14.754,14.754,14.626,14.661,400000.0
2008-01-01 15:30:00,14.72,14.744,14.629,14.68,450000.0
2008-01-01 15:35:00,14.67,14.757,14.666,14.757,350000.0
2008-01-01 15:40:00,14.681,14.759,14.646,14.653,450000.0
2008-01-01 15:45:00,14.765,14.766,14.639,14.652,700000.0
2008-01-01 15:50:00,14.764,14.764,14.638,14.707,1050000.0
2008-01-01 15:55:00,14.758,14.758,14.618,14.618,450000.0
2008-01-01 16:00:00,14.741,14.784,14.618,14.724,1100000.0
2008-01-01 16:10:00,14.699,14.758,14.644,14.75,400000.0
2008-01-01 16:20:00,14.751,14.764,14.633,14.649,1300000.0
2008-01-01 16:25:00,14.713,14.766,14.628,14.766,650000.0
2008-01-01 16:30:00,14.654,14.752,14.626,14.717,550000.0
2008-01-01 16:35:00,14.713,14.778,14.614,14.629,850000.0
2008-01-01 16:40:00,14.683,14.755,14.666,14.7,450000.0
2008-01-01 16:45:00,14.719,14.723,14.61,14.628,500000.0
2008-01-01 16:50:00,14.755,14.756,14.62,14.627,500000.0
2008-01-01 16:55:00,14.765,14.77,14.634,14.77,500000.0
2008-01-01 17:00:00,14.754,14.754,14.582,14.622,800000.0
2008-01-01 17:10:00,14.753,14.756,14.651,14.721,550000.0
2008-01-01 17:20:00,14.703,14.776,14.628,14.736,900000.0
2008-01-01 17:25:00,14.627,14.74,14.605,14.613,1000000.0
2008-01-01 17:30:00,14.628,14.81,14.628,14.64,1300000.0
2008-01-01 17:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 17:50:00,14.734,14.734,14.623,14.623,550000.0
2008-01-01 17:55:00,14.678,14.756,14.626,14.631,550000.0
2008-01-01 18:00:00,14.72,14.761,14.628,14.628,400000.0
2008-01-01 18:10:00,14.719,14.764,14.644,14.726,800000.0
2008-01-01 18:20:00,14.659,14.773,14.615,14.743,1050000.0
2008-01-01 18:25:00,14.726,14.726,14.617,14.72,350000.0
2008-01-01 18:30:00,14.724,14.763,14.627,14.704,450000.0
2008-01-01 18:35:00,14.675,14.787,14.653,14.684,500000.0
2008-01-01 18:40:00,14.633,14.728,14.633,14.728,350000.0
2008-01-01 18:45:00,14.73,14.767,14.66,14.737,950000.0
2008-01-01 18:50:00,14.76,14.78,14.649,14.763,750000.0
2008-01-01 18:55:00,14.671,14.739,14.671,14.689,450000.0
2008-01-01 19:00:00,14.684,14.761,14.595,14.706,1300000.0
2008-01-01 19:05:00,14.66,14.789,14.641,14.641,250000.0
2008-01-01 19:10:00,14.723,14.746,14.647,14.746,550000.0
2008-01-01 19:15:00,14.733,14.761,14.633,14.761,350000.0
2008-01-01 19:20:00,14.721,14.737,14.619,14.675,350000.0
2008-01-01 19:25:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 19:30:00,14.651,14.758,14.623,14.623,400000.0
2008-01-01 19:35:00,14.727,14.732,14.593,14.643,400000.0
2008-01-01 19:40:00,14.65,14.764,14.628,14.728,1150000.0
2008-01-01 19:45:00,14.761,14.761,14.633,14.681,550000.0
2008-01-01 19:50:00,14.76,14.76,14.628,14.683,550000.0
2008-01-01 19:55:00,14.715,14.755,14.652,14.755,500000.0
2008-01-01 20:00:00,14.691,14.764,14.644,14.758,550000.0
2008-01-01 20:05:00,14.658,14.778,14.653,14.758,1200000.0
2008-01-01 20:10:00,14.696,14.764,14.62,14.663,900000.0
2008-01-01 20:15:00,14.721,14.721,14.648,14.683,350000.0
2008-01-01 20:20:00,14.739,14.756,14.613,14.623,800000.0
2008-01-01 20:25:00,14.671,14.798,14.625,14.772,700000.0
2008-01-01 20:30:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 20:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 20:45:00,14.678,14.745,14.645,14.645,400000.0
2008-01-01 20:50:00,14.759,14.761,14.659,14.701,650000.0
2008-01-01 20:55:00,14.738,14.818,14.645,14.674,1000000.0
2008-01-01 21:00:00,14.709,14.762,14.593,14.693,850000.0
2008-01-01 21:10:00,14.683,14.761,14.622,14.691,700000.0
2008-01-01 21:20:00,14.629,14.79,14.629,14.767,1050000.0
2008-01-01 21:30:00,14.706,14.759,14.628,14.638,250000.0
2008-01-01 21:35:00,14.743,14.743,14.647,14.647,150000.0
2008-01-01 21:40:00,14.751,14.785,14.666,14.674,450000.0
2008-01-01 21:45:00,14.782,14.782,14.692,14.692,150000.0
2008-01-01 21:50:00,14.679,14.762,14.627,14.684,550000.0
2008-01-01 21:55:00,14.749,14.752,14.662,14.752,150000.0
2008-01-01 22:00:00,14.759,14.762,14.654,14.684,350000.0
2008-01-01 22:05:00,14.682,14.764,14.658,14.68,650000.0
2008-01-01 22:10:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 22:20:00,14.678,14.762,14.631,14.762,400000.0
2008-01-01 22:25:00,14.765,14.778,14.677,14.688,300000.0
2008-01-01 22:30:00,14.729,14.729,14.726,14.726,100000.0
2008-01-01 22:40:00,14.759,14.759,14.666,14.666,150000.0
2008-01-01 22:45:00,14.724,14.73,14.644,14.714,250000.0
2008-01-01 22:50:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 22:55:00,14.737,14.743,14.644,14.658,200000.0
2008-01-01 23:00:00,14.719,14.774,14.644,14.709,1800000.0
2008-01-01 23:10:00,14.757,14.761,14.652,14.679,350000.0
2008-01-01 23:20:00,14.751,14.759,14.666,14.759,150000.0
2008-01-01 23:30:00,14.684,14.73,14.684,14.73,250000.0
2008-01-01 23:40:00,14.687,14.758,14.674,14.756,250000.0
2008-01-01 23:45:00,14.742,14.76,14.649,14.749,350000.0
2008-01-01 23:50:00,14.759,14.762,14.654,14.684,350000.0
2008-01-01 23:55:00,14.683,14.692,14.656,14.656,200000.0
2008-01-02 00:00:00,14.721,14.769,14.659,14.693,500000.0
2008-01-02 00:05:00,14.751,14.785,14.654,14.654,300000.0
2008-01-02 00:10:00,14.764,14.806,14.621,14.768,1250000.0
2008-01-02 00:15:00,14.667,14.708,14.631,14.655,250000.0
2008-01-02 00:20:00,14.754,14.754,14.61,14.722,350000.0
2008-01-02 00:30:00,14.631,14.763,14.614,14.614,850000.0
2008-01-02 00:40:00,14.751,14.765,14.666,14.765,250000.0
2008-01-02 00:50:00,14.719,14.762,14.621,14.687,500000.0
2008-01-02 01:00:00,14.692,14.805,14.663,14.734,500000.0
2008-01-02 01:05:00,14.748,14.762,14.651,14.706,300000.0
2008-01-02 01:10:00,14.721,14.736,14.62,14.721,400000.0
2008-01-02 01:15:00,14.714,14.717,14.661,14.715,250000.0
2008-01-02 01:20:00,14.747,14.767,14.678,14.759,700000.0
2008-01-02 01:25:00,14.728,14.728,14.672,14.672,100000.0
2008-01-02 01:30:00,14.652,14.762,14.635,14.635,350000.0
2008-01-02 01:35:00,14.754,14.754,14.687,14.701,200000.0
2008-01-02 01:40:00,14.762,14.763,14.674,14.674,400000.0
2008-01-02 01:45:00,14.635,14.752,14.628,14.657,450000.0
2008-01-02 01:50:00,14.695,14.754,14.644,14.709,550000.0
2008-01-02 01:55:00,14.754,14.754,14.634,14.728,250000.0
2008-01-02 02:00:00,14.759,14.759,14.666,14.666,150000.0
2008-01-02 02:05:00,14.707,14.707,14.707,14.707,50000.0
2008-01-02 02:10:00,14.722,14.781,14.646,14.762,450000.0
2008-01-02 02:15:00,14.807,14.807,14.682,14.794,500000.0
2008-01-02 02:20:00,14.711,14.799,14.69,14.711,750000.0
2008-01-02 02:25:00,14.727,14.804,14.654,14.718,950000.0
2008-01-02 02:30:00,14.73,14.822,14.667,14.667,1950000.0
2008-01-02 02:35:00,14.721,14.809,14.66,14.784,800000.0
2008-01-02 02:40:00,14.779,14.814,14.699,14.699,300000.0
2008-01-02 02:45:00,14.829,14.832,14.724,14.754,350000.0
2008-01-02 02:50:00,14.829,14.829,14.661,14.815,550000.0
2008-01-02 02:55:00,14.806,14.829,14.674,14.724,1100000.0
2008-01-02 03:00:00,14.688,14.828,14.687,14.739,1200000.0
2008-01-02 03:05:00,14.849,14.849,14.756,14.788,200000.0
2008-01-02 03:10:00,14.821,14.829,14.736,14.829,150000.0
2008-01-02 03:15:00,14.726,14.813,14.687,14.813,400000.0
2008-01-02 03:20:00,14.711,14.816,14.669,14.669,500000.0
2008-01-02 03:25:00,14.839,14.839,14.696,14.832,350000.0
2008-01-02 03:30:00,14.839,14.839,14.746,14.746,150000.0
2008-01-02 03:35:00,14.818,14.839,14.733,14.839,300000.0
2008-01-02 03:40:00,14.839,14.839,14.7,14.7,500000.0
2008-01-02 03:50:00,14.839,14.839,14.724,14.724,400000.0
2008-01-02 04:00:00,14.68,14.773,14.673,14.773,300000.0
2008-01-02 04:05:00,14.748,14.831,14.748,14.792,400000.0
2008-01-02 04:10:00,14.786,14.809,14.737,14.785,500000.0
2008-01-02 04:15:00,14.75,14.899,14.735,14.797,1100000.0
2008-01-02 04:20:00,14.781,14.83,14.715,14.763,650000.0
2008-01-02 04:25:00,14.842,14.842,14.712,14.732,550000.0
2008-01-02 04:30:00,14.712,14.818,14.676,14.804,700000.0
2008-01-02 04:35:00,14.824,14.824,14.65,14.786,500000.0
2008-01-02 04:40:00,14.799,14.809,14.679,14.679,800000.0
2008-01-02 04:45:00,14.688,14.805,14.653,14.744,600000.0
2008-01-02 04:50:00,14.799,14.799,14.668,14.727,700000.0
2008-01-02 04:55:00,14.786,14.809,14.67,14.733,350000.0
2008-01-02 05:00:00,14.756,14.799,14.701,14.706,400000.0
2008-01-02 05:05:00,14.744,14.811,14.706,14.811,700000.0
2008-01-02 05:10:00,14.717,14.793,14.692,14.793,550000.0
2008-01-02 05:15:00,14.711,14.769,14.661,14.769,450000.0
2008-01-02 05:20:00,14.745,14.745,14.688,14.704,250000.0
2008-01-02 05:30:00,14.679,14.729,14.679,14.729,100000.0
2008-01-02 05:35:00,14.682,14.787,14.647,14.712,400000.0
2008-01-02 05:40:00,14.642,14.78,14.642,14.696,900000.0
2008-01-02 05:45:00,14.658,14.772,14.658,14.702,500000.0
2008-01-02 05:50:00,14.64,14.779,14.64,14.779,350000.0
2008-01-02 05:55:00,14.783,14.783,14.783,14.783,50000.0
2008-01-02 06:00:00,14.747,14.852,14.669,14.806,1100000.0
2008-01-02 06:05:00,14.698,14.789,14.653,14.71,750000.0
2008-01-02 06:10:00,14.728,14.774,14.638,14.678,1750000.0
2008-01-02 06:15:00,14.712,14.794,14.659,14.704,1150000.0
2008-01-02 06:20:00,14.672,14.829,14.672,14.812,1050000.0
2008-01-02 06:25:00,14.769,14.797,14.648,14.782,900000.0
2008-01-02 06:30:00,14.648,14.818,14.612,14.646,1200000.0
2008-01-02 06:35:00,14.708,14.811,14.667,14.758,1300000.0
2008-01-02 06:40:00,14.64,14.813,14.64,14.729,1550000.0
2008-01-02 06:45:00,14.779,14.828,14.65,14.71,1000000.0
2008-01-02 06:50:00,14.699,14.872,14.665,14.842,2100000.0
2008-01-02 06:55:00,14.702,14.825,14.702,14.711,650000.0
2008-01-02 07:00:00,14.813,14.853,14.683,14.848,2100000.0
2008-01-02 07:05:00,14.81,14.847,14.677,14.75,1000000.0
2008-01-02 07:10:00,14.781,14.831,14.665,14.716,950000.0
2008-01-02 07:15:00,14.733,14.856,14.648,14.804,1050000.0
2008-01-02 07:20:00,14.67,14.813,14.653,14.727,1600000.0
2008-01-02 07:25:00,14.756,14.849,14.641,14.706,1750000.0
2008-01-02 07:30:00,14.783,14.807,14.637,14.724,2150000.0
2008-01-02 07:35:00,14.697,14.832,14.65,14.65,1550000.0
2008-01-02 07:40:00,14.781,14.821,14.668,14.788,1800000.0
2008-01-02 07:45:00,14.741,14.86,14.666,14.814,1600000.0
2008-01-02 07:50:00,14.751,14.821,14.663,14.726,1700000.0
2008-01-02 07:55:00,14.786,14.793,14.619,14.67,1700000.0
2008-01-02 08:00:00,14.791,14.834,14.659,14.782,1800000.0
2008-01-02 08:05:00,14.65,14.786,14.65,14.709,550000.0
2008-01-02 08:10:00,14.798,14.805,14.657,14.742,1300000.0
2008-01-02 08:15:00,14.715,14.828,14.668,14.698,1850000.0
2008-01-02 08:20:00,14.719,14.819,14.644,14.646,1550000.0
2008-01-02 08:25:00,14.752,14.822,14.641,14.802,2100000.0
2008-01-02 08:30:00,14.674,14.83,14.645,14.763,1650000.0
2008-01-02 08:35:00,14.734,14.812,14.614,14.63,1900000.0
2008-01-02 08:40:00,14.717,14.778,14.639,14.702,1600000.0
2008-01-02 08:45:00,14.8,14.823,14.661,14.784,1150000.0
2008-01-02 08:50:00,14.689,14.806,14.659,14.753,2050000.0
2008-01-02 08:55:00,14.748,14.781,14.64,14.728,1000000.0
2008-01-02 09:00:00,14.699,14.837,14.664,14.804,1900000.0
2008-01-02 09:05:00,14.849,14.849,14.686,14.766,1150000.0
2008-01-02 09:10:00,14.763,14.836,14.676,14.678,1600000.0
2008-01-02 09:15:00,14.781,14.825,14.65,14.766,2100000.0
2008-01-02 09:20:00,14.785,14.818,14.648,14.77,1850000.0
2008-01-02 09:25:00,14.733,14.877,14.683,14.811,1850000.0
2008-01-02 09:30:00,14.8,14.842,14.637,14.773,2450000.0
2008-01-02 09:35:00,14.789,14.923,14.628,14.688,1550000.0
2008-01-02 09:40:00,14.726,14.842,14.696,14.76,2000000.0
2008-01-02 09:45:00,14.83,14.861,14.693,14.798,2000000.0
2008-01-02 09:50:00,14.77,14.851,14.691,14.743,1750000.0
2008-01-02 09:55:00,14.8,14.823,14.686,14.817,1350000.0
2008-01-02 10:00:00,14.749,14.856,14.687,14.777,1150000.0
2008-01-02 10:05:00,14.73,14.834,14.671,14.834,1800000.0
2008-01-02 10:10:00,14.748,14.887,14.673,14.84,2350000.0
2008-01-02 10:15:00,14.815,14.879,14.68,14.855,2000000.0
2008-01-02 10:20:00,14.74,14.843,14.689,14.792,1650000.0
2008-01-02 10:25:00,14.824,14.851,14.692,14.811,2250000.0
2008-01-02 10:30:00,14.825,14.876,14.696,14.831,2150000.0
2008-01-02 10:35:00,14.751,14.9,14.703,14.706,2200000.0
2008-01-02 10:40:00,14.754,14.871,14.701,14.771,2100000.0
2008-01-02 10:45:00,14.861,14.861,14.698,14.773,1550000.0
2008-01-02 10:50:00,14.814,14.854,14.695,14.732,1650000.0
2008-01-02 10:55:00,14.85,14.94,14.695,14.764,2200000.0
2008-01-02 11:00:00,14.777,14.902,14.71,14.826,2400000.0
2008-01-02 11:05:00,14.885,14.947,14.766,14.863,1950000.0
2008-01-02 11:10:00,14.743,14.887,14.729,14.856,1600000.0
2008-01-02 11:15:00,14.81,14.865,14.678,14.854,1600000.0
2008-01-02 11:20:00,14.867,14.899,14.704,14.836,2300000.0
2008-01-02 11:25:00,14.739,14.921,14.693,14.832,2150000.0
2008-01-02 11:30:00,14.793,14.882,14.739,14.839,2300000.0
2008-01-02 11:35:00,14.833,14.884,14.681,14.729,2150000.0
2008-01-02 11:40:00,14.781,14.876,14.713,14.833,2200000.0
2008-01-02 11:45:00,14.807,14.85,14.711,14.766,2050000.0
2008-01-02 11:50:00,14.788,14.89,14.711,14.783,2150000.0
2008-01-02 11:55:00,14.784,14.883,14.687,14.799,2050000.0
2008-01-02 12:00:00,14.821,14.864,14.708,14.843,2550000.0
2008-01-02 12:05:00,14.836,14.876,14.718,14.789,1500000.0
2008-01-02 12:10:00,14.828,14.891,14.689,14.835,2100000.0
2008-01-02 12:15:00,14.78,14.872,14.724,14.744,2100000.0
2008-01-02 12:20:00,14.783,14.872,14.671,14.844,2350000.0
2008-01-02 12:25:00,14.863,14.873,14.683,14.843,2550000.0
2008-01-02 12:30:00,14.838,14.886,14.701,14.719,1900000.0
2008-01-02 12:35:00,14.839,14.842,14.689,14.734,2450000.0
2008-01-02 12:40:00,14.802,14.888,14.732,14.82,2150000.0
2008-01-02 12:45:00,14.823,14.896,14.716,14.755,2250000.0
2008-01-02 12:50:00,14.752,14.886,14.748,14.828,2200000.0
2008-01-02 12:55:00,14.75,14.898,14.719,14.761,1950000.0
2008-01-02 13:00:00,14.899,14.905,14.759,14.892,2000000.0
2008-01-02 13:05:00,14.769,14.921,14.739,14.886,2300000.0
2008-01-02 13:10:00,14.867,14.96,14.755,14.863,2300000.0
2008-01-02 13:15:00,14.853,14.929,14.786,14.807,2050000.0
2008-01-02 13:20:00,14.819,14.93,14.772,14.906,2050000.0
2008-01-02 13:25:00,14.912,14.952,14.777,14.872,2100000.0
2008-01-02 13:30:00,14.821,14.918,14.764,14.795,2350000.0
2008-01-02 13:35:00,14.867,14.949,14.791,14.904,2150000.0
2008-01-02 13:40:00,14.884,14.961,14.755,14.782,1750000.0
2008-01-02 13:45:00,14.816,14.917,14.77,14.822,2100000.0
2008-01-02 13:50:00,14.852,14.919,14.753,14.894,2250000.0
2008-01-02 13:55:00,14.852,14.905,14.709,14.885,1950000.0
2008-01-02 14:00:00,14.846,14.903,14.75,14.902,1750000.0
2008-01-02 14:05:00,14.868,14.944,14.721,14.811,1800000.0
2008-01-02 14:10:00,14.76,14.87,14.734,14.771,1900000.0
2008-01-02 14:15:00,14.688,14.868,14.665,14.843,2200000.0
2008-01-02 14:20:00,14.781,14.908,14.75,14.785,2300000.0
2008-01-02 14:25:00,14.702,14.891,14.702,14.778,2100000.0
2008-01-02 14:30:00,14.835,14.91,14.718,14.735,2050000.0
2008-01-02 14:35:00,14.824,14.906,14.747,14.841,2550000.0
2008-01-02 14:40:00,14.863,14.895,14.746,14.85,2250000.0
2008-01-02 14:45:00,14.844,14.914,14.733,14.769,2000000.0
2008-01-02 14:50:00,14.805,14.911,14.749,14.797,2000000.0
2008-01-02 14:55:00,14.824,14.891,14.703,14.873,2250000.0
2008-01-02 15:00:00,14.811,14.952,14.741,14.911,2100000.0
2008-01-02 15:05:00,14.806,14.998,14.795,14.844,2100000.0
2008-01-02 15:10:00,14.858,14.966,14.808,14.856,2000000.0
2008-01-02 15:15:00,14.918,14.992,14.803,14.829,2150000.0
2008-01-02 15:20:00,14.863,14.941,14.812,14.905,2200000.0
2008-01-02 15:25:00,14.934,14.948,14.777,14.84,2250000.0
2008-01-02 15:30:00,14.884,14.959,14.782,14.942,2250000.0
2008-01-02 15:35:00,14.907,14.967,14.795,14.928,2300000.0
2008-01-02 15:40:00,14.844,14.992,14.794,14.939,2050000.0
2008-01-02 15:45:00,14.821,15.024,14.815,14.969,1850000.0
2008-01-02 15:50:00,14.977,14.98,14.812,14.919,2350000.0
2008-01-02 15:55:00,14.841,15.059,14.84,14.876,2250000.0
2008-01-02 16:00:00,14.936,14.966,14.765,14.917,2500000.0
2008-01-02 16:05:00,14.948,14.97,14.818,14.97,2150000.0
2008-01-02 16:10:00,14.906,14.972,14.791,14.881,2100000.0
2008-01-02 16:15:00,14.876,15.007,14.844,14.971,2200000.0
2008-01-02 16:20:00,14.957,14.978,14.811,14.826,2150000.0
2008-01-02 16:25:00,14.923,14.964,14.803,14.876,2600000.0
2008-01-02 16:30:00,14.856,14.996,14.813,14.855,2400000.0
2008-01-02 16:35:00,14.849,14.971,14.794,14.945,2150000.0
2008-01-02 16:40:00,14.882,14.967,14.759,14.947,2450000.0
2008-01-02 16:45:00,14.933,14.958,14.797,14.833,2600000.0
2008-01-02 16:50:00,14.946,15.022,14.743,14.916,2250000.0
2008-01-02 16:55:00,14.971,14.991,14.813,14.851,2300000.0
2008-01-02 17:00:00,14.971,14.971,14.825,14.905,1800000.0
2008-01-02 17:05:00,14.967,14.983,14.803,14.865,2200000.0
2008-01-02 17:10:00,14.98,15.023,14.869,15.002,2500000.0
2008-01-02 17:15:00,14.886,15.065,14.858,14.97,2200000.0
2008-01-02 17:20:00,14.981,15.044,14.885,14.885,2250000.0
2008-01-02 17:25:00,15.036,15.093,14.899,15.06,2650000.0
2008-01-02 17:30:00,14.911,15.029,14.9,15.014,2200000.0
2008-01-02 17:35:00,14.99,15.055,14.905,14.938,2050000.0
2008-01-02 17:40:00,15.003,15.069,14.883,15.029,2150000.0
2008-01-02 17:45:00,14.971,15.081,14.889,15.052,2650000.0
2008-01-02 17:50:00,15.082,15.133,14.934,15.05,2200000.0
2008-01-02 17:55:00,15.014,15.124,14.945,15.122,2200000.0
2008-01-02 18:00:00,15.121,15.188,15.025,15.106,2050000.0
2008-01-02 18:05:00,15.219,15.296,15.044,15.117,2550000.0
2008-01-02 18:10:00,15.15,15.218,15.048,15.161,2200000.0
2008-01-02 18:15:00,15.169,15.18,15.017,15.148,2150000.0
2008-01-02 18:20:00,14.994,15.222,14.967,15.073,2250000.0
2008-01-02 18:25:00,15.118,15.158,15.009,15.065,2000000.0
2008-01-02 18:30:00,15.095,15.183,14.994,15.085,3400000.0
2008-01-02 18:35:00,15.074,15.176,14.995,15.081,2100000.0
2008-01-02 18:40:00,15.094,15.154,14.952,15.092,2250000.0
2008-01-02 18:45:00,15.107,15.211,15.007,15.132,2100000.0
2008-01-02 18:50:00,15.148,15.159,14.995,15.15,2100000.0
2008-01-02 18:55:00,15.084,15.17,15.008,15.11,2200000.0
2008-01-02 19:00:00,15.089,15.192,15.016,15.104,2000000.0
2008-01-02 19:05:00,15.027,15.177,15.026,15.092,2150000.0
2008-01-02 19:10:00,15.138,15.192,15.043,15.146,2500000.0
2008-01-02 19:15:00,15.106,15.185,15.037,15.172,1750000.0
2008-01-02 19:20:00,15.145,15.195,15.032,15.131,2150000.0
2008-01-02 19:25:00,15.145,15.193,14.996,15.018,2300000.0
2008-01-02 19:30:00,15.021,15.171,15.006,15.079,2200000.0
2008-01-02 19:35:00,15.179,15.182,15.017,15.073,2100000.0
2008-01-02 19:40:00,15.076,15.175,15.008,15.008,1800000.0
2008-01-02 19:45:00,15.13,15.182,14.99,15.087,2100000.0
2008-01-02 19:50:00,15.172,15.187,15.014,15.014,2200000.0
2008-01-02 19:55:00,15.079,15.156,14.977,15.036,2200000.0
2008-01-02 20:00:00,15.067,15.147,14.975,15.014,2100000.0
2008-01-02 20:05:00,15.041,15.138,14.975,15.127,2050000.0
2008-01-02 20:10:00,15.059,15.155,14.953,15.065,2200000.0
2008-01-02 20:15:00,14.99,15.121,14.989,15.051,1900000.0
2008-01-02 20:20:00,15.118,15.187,14.979,15.1,1800000.0
2008-01-02 20:25:00,15.05,15.2,15.012,15.064,1850000.0
2008-01-02 20:30:00,15.103,15.135,15.013,15.044,1550000.0
2008-01-02 20:35:00,15.03,15.138,14.977,15.053,1150000.0
2008-01-02 20:40:00,15.031,15.144,14.965,15.113,1500000.0
2008-01-02 20:45:00,15.057,15.136,14.974,15.084,1950000.0
2008-01-02 20:50:00,15.091,15.149,14.979,14.979,1450000.0
2008-01-02 20:55:00,15.052,15.143,14.987,14.987,1800000.0
2008-01-02 21:00:00,15.055,15.15,14.996,15.123,1600000.0
2008-01-02 21:05:00,15.027,15.159,14.962,15.028,1550000.0
2008-01-02 21:10:00,15.075,15.159,14.984,15.128,1750000.0
2008-01-02 21:15:00,15.071,15.149,14.993,15.131,1600000.0
2008-01-02 21:20:00,14.987,15.125,14.983,15.125,1650000.0
2008-01-02 21:25:00,15.04,15.135,14.948,15.047,1400000.0
2008-01-02 21:30:00,15.083,15.153,14.978,15.136,1300000.0
2008-01-02 21:35:00,15.076,15.141,15.025,15.034,1050000.0
2008-01-02 21:40:00,15.143,15.143,14.965,15.044,1250000.0
2008-01-02 21:45:00,15.119,15.151,14.988,15.087,1150000.0
2008-01-02 21:50:00,15.047,15.149,14.974,15.086,1450000.0
2008-01-02 21:55:00,15.066,15.139,15.0,15.109,1250000.0
2008-01-02 22:00:00,15.139,15.149,15.034,15.149,650000.0
2008-01-02 22:05:00,15.081,15.114,15.073,15.073,250000.0
2008-01-02 22:10:00,15.131,15.169,15.04,15.159,650000.0
2008-01-02 22:15:00,15.073,15.191,15.051,15.141,1450000.0
2008-01-02 22:20:00,15.078,15.162,15.031,15.162,400000.0
2008-01-02 22:25:00,15.176,15.194,15.091,15.134,800000.0
2008-01-02 22:30:00,15.149,15.224,15.058,15.165,1100000.0
2008-01-02 22:35:00,15.159,15.186,15.058,15.145,600000.0
2008-01-02 22:40:00,15.184,15.194,15.043,15.101,950000.0
2008-01-02 22:45:00,15.169,15.189,15.074,15.169,900000.0
2008-01-02 22:50:00,15.141,15.217,15.096,15.174,800000.0
2008-01-02 22:55:00,15.234,15.255,15.107,15.189,500000.0
2008-01-02 23:00:00,15.19,15.234,15.097,15.124,1650000.0
2008-01-02 23:05:00,15.166,15.255,15.078,15.123,1800000.0
2008-01-02 23:10:00,15.219,15.237,15.104,15.153,900000.0
2008-01-02 23:15:00,15.13,15.228,15.13,15.198,600000.0
2008-01-02 23:20:00,15.1,15.207,15.056,15.152,1150000.0
2008-01-02 23:25:00,15.155,15.188,15.09,15.141,550000.0
2008-01-02 23:30:00,15.114,15.182,15.112,15.182,700000.0
2008-01-02 23:35:00,15.128,15.188,15.128,15.161,150000.0
2008-01-02 23:40:00,15.086,15.209,15.086,15.116,400000.0
2008-01-02 23:45:00,15.214,15.214,15.121,15.121,150000.0
2008-01-02 23:50:00,15.199,15.202,15.054,15.1,650000.0
2008-01-02 23:55:00,15.209,15.209,15.106,15.106,350000.0
2008-01-03 00:00:00,15.133,15.219,15.104,15.174,750000.0
2008-01-03 00:10:00,15.245,15.245,15.076,15.196,1550000.0
2008-01-03 00:15:00,15.107,15.219,15.071,15.126,400000.0
2008-01-03 00:20:00,15.214,15.214,15.096,15.096,450000.0
2008-01-03 00:25:00,15.213,15.256,15.089,15.089,650000.0
2008-01-03 00:30:00,15.091,15.235,15.074,15.219,1150000.0
2008-01-03 00:35:00,15.216,15.216,15.093,15.211,350000.0
2008-01-03 00:40:00,15.126,15.126,15.126,15.126,50000.0
2008-01-03 00:45:00,15.164,15.164,15.164,15.164,50000.0
2008-01-03 00:50:00,15.179,15.222,15.081,15.147,500000.0
2008-01-03 01:00:00,15.103,15.221,15.061,15.19,1350000.0
2008-01-03 01:05:00,15.116,15.214,15.079,15.155,400000.0
2008-01-03 01:10:00,15.171,15.237,15.07,15.133,1100000.0
2008-01-03 01:15:00,15.185,15.217,15.131,15.215,650000.0
2008-01-03 01:20:00,15.208,15.236,15.136,15.236,700000.0
2008-01-03 01:25:00,15.182,15.222,15.088,15.105,1100000.0
2008-01-03 01:30:00,15.092,15.214,15.06,15.117,900000.0
2008-01-03 01:35:00,15.132,15.193,15.104,15.104,650000.0
2008-01-03 01:40:00,15.192,15.218,15.097,15.098,900000.0
2008-01-03 01:50:00,15.135,15.194,15.084,15.149,550000.0
2008-01-03 01:55:00,15.164,15.204,15.094,15.19,550000.0
2008-01-03 02:00:00,15.187,15.199,15.086,15.199,300000.0
2008-01-03 02:05:00,15.193,15.237,15.077,15.079,1250000.0
2008-01-03 02:10:00,15.079,15.175,15.053,15.175,550000.0
2008-01-03 02:15:00,15.177,15.23,15.092,15.199,1300000.0
2008-01-03 02:20:00,15.094,15.206,15.048,15.141,1700000.0
2008-01-03 02:25:00,15.103,15.182,15.052,15.113,850000.0
2008-01-03 02:30:00,15.09,15.206,15.03,15.159,1350000.0
2008-01-03 02:35:00,15.156,15.169,15.03,15.144,700000.0
2008-01-03 02:40:00,15.124,15.165,15.059,15.152,1150000.0
2008-01-03 02:45:00,15.149,15.152,15.044,15.093,700000.0
2008-01-03 02:50:00,15.112,15.189,15.073,15.073,500000.0
2008-01-03 02:55:00,15.141,15.179,15.047,15.082,550000.0
2008-01-03 03:00:00,15.122,15.153,15.059,15.122,600000.0
2008-01-03 03:05:00,15.149,15.149,15.005,15.107,700000.0
2008-01-03 03:10:00,15.126,15.127,15.019,15.119,500000.0
2008-01-03 03:15:00,15.119,15.125,15.026,15.12,500000.0
2008-01-03 03:20:00,14.988,15.148,14.961,15.038,1000000.0
2008-01-03 03:25:00,15.095,15.171,15.013,15.125,1450000.0
2008-01-03 03:30:00,15.086,15.143,15.034,15.052,350000.0
2008-01-03 03:35:00,15.072,15.181,15.046,15.046,300000.0
2008-01-03 03:40:00,15.054,15.15,15.003,15.15,750000.0
2008-01-03 03:45:00,15.142,15.18,15.024,15.04,600000.0
2008-01-03 03:50:00,15.15,15.15,15.06,15.06,150000.0
2008-01-03 03:55:00,15.139,15.139,15.046,15.046,150000.0
2008-01-03 04:00:00,15.0,15.098,15.0,15.098,300000.0
2008-01-03 04:05:00,15.101,15.101,15.068,15.088,250000.0
2008-01-03 04:10:00,15.102,15.144,15.051,15.104,700000.0
2008-01-03 04:15:00,15.042,15.144,15.042,15.111,550000.0
2008-01-03 04:20:00,15.078,15.155,15.052,15.088,450000.0
2008-01-03 04:25:00,15.077,15.154,15.052,15.052,300000.0
2008-01-03 04:30:00,15.07,15.171,15.069,15.151,200000.0
2008-01-03 04:35:00,15.061,15.138,14.984,15.063,800000.0
2008-01-03 04:40:00,15.059,15.151,15.014,15.024,1100000.0
2008-01-03 04:45:00,15.145,15.21,15.019,15.181,850000.0
2008-01-03 04:50:00,15.129,15.156,14.998,15.156,550000.0
2008-01-03 04:55:00,15.145,15.182,15.022,15.102,1450000.0
2008-01-03 05:00:00,15.106,15.153,15.022,15.153,750000.0
2008-01-03 05:05:00,15.084,15.164,15.027,15.146,700000.0
2008-01-03 05:10:00,15.074,15.172,15.063,15.069,750000.0
2008-01-03 05:15:00,15.071,15.164,15.019,15.122,300000.0
2008-01-03 05:20:00,15.126,15.149,15.014,15.149,750000.0
2008-01-03 05:25:00,15.016,15.127,15.016,15.127,400000.0
2008-01-03 05:30:00,15.039,15.123,15.039,15.05,250000.0
2008-01-03 05:35:00,15.064,15.17,15.008,15.054,750000.0
2008-01-03 05:40:00,14.968,15.153,14.968,15.041,1000000.0
2008-01-03 05:45:00,15.052,15.145,15.018,15.042,450000.0
2008-01-03 05:50:00,14.98,15.119,14.98,15.116,850000.0
2008-01-03 05:55:00,15.085,15.141,15.005,15.141,1000000.0
2008-01-03 06:00:00,15.109,15.146,15.047,15.066,300000.0
2008-01-03 06:05:00,15.058,15.112,14.976,15.025,750000.0
2008-01-03 06:10:00,15.068,15.147,15.003,15.036,1000000.0
2008-01-03 06:15:00,15.154,15.172,14.978,15.037,750000.0
2008-01-03 06:20:00,15.022,15.171,15.022,15.14,950000.0
2008-01-03 06:25:00,15.037,15.127,15.01,15.029,650000.0
2008-01-03 06:30:00,15.015,15.15,14.998,15.132,1750000.0
2008-01-03 06:35:00,15.039,15.159,15.027,15.159,650000.0
2008-01-03 06:40:00,14.99,15.134,14.99,15.134,400000.0
2008-01-03 06:45:00,15.091,15.167,15.008,15.05,1400000.0
2008-01-03 06:50:00,14.978,15.154,14.978,15.154,900000.0
2008-01-03 06:55:00,15.016,15.108,15.016,15.046,350000.0
2008-01-03 07:00:00,15.121,15.161,15.003,15.148,1650000.0
2008-01-03 07:05:00,15.111,15.153,15.004,15.029,850000.0
2008-01-03 07:10:00,15.093,15.134,14.989,14.989,1800000.0
2008-01-03 07:15:00,15.083,15.14,14.98,15.082,450000.0
2008-01-03 07:20:00,15.023,15.162,14.998,15.034,1200000.0
2008-01-03 07:25:00,15.034,15.147,15.005,15.056,1350000.0
2008-01-03 07:30:00,15.149,15.151,14.99,15.08,2150000.0
2008-01-03 07:35:00,15.003,15.154,15.003,15.122,1250000.0
2008-01-03 07:40:00,15.126,15.171,15.016,15.136,1800000.0
2008-01-03 07:45:00,15.095,15.196,15.036,15.176,2000000.0
2008-01-03 07:50:00,15.087,15.161,14.964,15.118,1700000.0
2008-01-03 07:55:00,15.111,15.215,15.015,15.138,2000000.0
2008-01-03 08:00:00,15.131,15.154,14.984,15.138,1800000.0
2008-01-03 08:05:00,15.121,15.201,14.99,15.129,1300000.0
2008-01-03 08:10:00,15.138,15.15,14.968,15.099,2000000.0
2008-01-03 08:15:00,15.011,15.153,14.998,15.018,1550000.0
2008-01-03 08:20:00,15.066,15.156,14.993,15.091,1600000.0
2008-01-03 08:25:00,15.093,15.17,14.995,15.17,2100000.0
2008-01-03 08:30:00,15.003,15.236,14.972,15.137,1400000.0
2008-01-03 08:35:00,15.093,15.218,15.067,15.074,2350000.0
2008-01-03 08:40:00,15.11,15.203,15.039,15.081,2100000.0
2008-01-03 08:45:00,15.194,15.216,15.03,15.158,2050000.0
2008-01-03 08:50:00,15.101,15.23,15.045,15.136,2050000.0
2008-01-03 08:55:00,15.19,15.214,15.043,15.178,2000000.0
2008-01-03 09:00:00,15.133,15.216,15.061,15.203,1900000.0
2008-01-03 09:05:00,15.158,15.253,15.071,15.166,1950000.0
2008-01-03 09:10:00,15.15,15.259,15.072,15.138,1950000.0
2008-01-03 09:15:00,15.216,15.231,15.059,15.172,2100000.0
2008-01-03 09:20:00,15.195,15.231,15.074,15.178,2350000.0
2008-01-03 09:25:00,15.13,15.221,15.038,15.221,1850000.0
2008-01-03 09:30:00,15.175,15.224,15.067,15.143,2450000.0
2008-01-03 09:35:00,15.154,15.225,14.985,15.029,1900000.0
2008-01-03 09:40:00,15.093,15.229,15.028,15.07,2000000.0
2008-01-03 09:45:00,15.144,15.187,14.995,15.105,1600000.0
2008-01-03 09:50:00,15.099,15.204,15.013,15.056,1750000.0
2008-01-03 09:55:00,15.11,15.175,15.003,15.151,2200000.0
2008-01-03 10:00:00,15.054,15.161,15.015,15.017,1600000.0
2008-01-03 10:05:00,15.07,15.154,14.992,15.113,2400000.0
2008-01-03 10:10:00,15.057,15.198,14.978,15.178,2350000.0
2008-01-03 10:15:00,15.145,15.184,15.01,15.184,2000000.0
2008-01-03 10:20:00,15.104,15.232,15.042,15.209,2150000.0
2008-01-03 10:25:00,15.244,15.297,15.141,15.251,2250000.0
2008-01-03 10:30:00,15.254,15.289,15.136,15.232,2150000.0
2008-01-03 10:35:00,15.154,15.254,15.063,15.063,2200000.0
2008-01-03 10:40:00,15.151,15.263,15.08,15.159,2100000.0
2008-01-03 10:45:00,15.267,15.289,15.093,15.151,1900000.0
2008-01-03 10:50:00,15.203,15.251,15.104,15.142,2200000.0
2008-01-03 10:55:00,15.23,15.281,15.09,15.135,2200000.0
2008-01-03 11:00:00,15.232,15.33,15.151,15.278,2400000.0
2008-01-03 11:05:00,15.305,15.31,15.161,15.264,2350000.0
2008-01-03 11:10:00,15.152,15.351,15.152,15.333,2000000.0
2008-01-03 11:15:00,15.211,15.348,15.173,15.348,2000000.0
2008-01-03 11:20:00,15.33,15.33,15.182,15.284,2300000.0
2008-01-03 11:25:00,15.201,15.359,15.176,15.3,2150000.0
2008-01-03 11:30:00,15.276,15.363,15.149,15.269,2300000.0
2008-01-03 11:35:00,15.289,15.357,15.183,15.249,2150000.0
2008-01-03 11:40:00,15.24,15.339,15.16,15.279,2200000.0
2008-01-03 11:45:00,15.298,15.35,15.173,15.243,2050000.0
2008-01-03 11:50:00,15.262,15.325,15.162,15.233,2150000.0
2008-01-03 11:55:00,15.261,15.323,15.175,15.234,2050000.0
2008-01-03 12:00:00,15.269,15.317,15.158,15.31,2550000.0
2008-01-03 12:05:00,15.259,15.32,15.176,15.236,1850000.0
2008-01-03 12:10:00,15.268,15.307,15.154,15.176,1700000.0
2008-01-03 12:15:00,15.228,15.307,15.126,15.155,2100000.0
2008-01-03 12:20:00,15.203,15.314,15.128,15.274,2350000.0
2008-01-03 12:25:00,15.292,15.338,15.15,15.313,2550000.0
2008-01-03 12:30:00,15.302,15.319,15.161,15.218,1900000.0
2008-01-03 12:35:00,15.319,15.328,15.148,15.202,2450000.0
2008-01-03 12:40:00,15.251,15.318,15.158,15.303,2150000.0
2008-01-03 12:45:00,15.298,15.352,15.152,15.216,2250000.0
2008-01-03 12:50:00,15.223,15.39,15.198,15.268,2200000.0
2008-01-03 12:55:00,15.187,15.342,15.149,15.222,1950000.0
2008-01-03 13:00:00,15.326,15.354,15.166,15.317,2000000.0
2008-01-03 13:05:00,15.226,15.356,15.163,15.35,2300000.0
2008-01-03 13:10:00,15.275,15.341,15.156,15.283,2300000.0
2008-01-03 13:15:00,15.271,15.357,15.194,15.235,1900000.0
2008-01-03 13:20:00,15.245,15.352,15.191,15.329,2050000.0
2008-01-03 13:25:00,15.331,15.37,15.212,15.323,2100000.0
2008-01-03 13:30:00,15.258,15.387,15.224,15.276,2350000.0
2008-01-03 13:35:00,15.34,15.369,15.226,15.326,2150000.0
2008-01-03 13:40:00,15.324,15.368,15.206,15.245,1550000.0
2008-01-03 13:45:00,15.235,15.346,15.179,15.26,2100000.0
2008-01-03 13:50:00,15.281,15.366,15.189,15.334,2250000.0
2008-01-03 13:55:00,15.289,15.324,15.15,15.321,1950000.0
2008-01-03 14:00:00,15.298,15.356,15.192,15.356,1650000.0
2008-01-03 14:05:00,15.331,15.396,15.201,15.278,2200000.0
2008-01-03 14:10:00,15.237,15.356,15.183,15.224,1900000.0
2008-01-03 14:15:00,15.191,15.369,15.191,15.323,2250000.0
2008-01-03 14:20:00,15.202,15.387,15.202,15.268,2300000.0
2008-01-03 14:25:00,15.247,15.38,15.213,15.23,2150000.0
2008-01-03 14:30:00,15.303,15.357,15.198,15.201,2050000.0
2008-01-03 14:35:00,15.29,15.337,15.192,15.27,2100000.0
2008-01-03 14:40:00,15.315,15.315,15.158,15.263,2250000.0
2008-01-03 14:45:00,15.263,15.315,15.06,15.113,2000000.0
2008-01-03 14:50:00,15.154,15.253,15.091,15.154,2000000.0
2008-01-03 14:55:00,15.206,15.247,15.069,15.237,2250000.0
2008-01-03 15:00:00,15.176,15.245,15.067,15.203,2100000.0
2008-01-03 15:05:00,15.125,15.262,15.077,15.092,2100000.0
2008-01-03 15:10:00,15.173,15.259,15.111,15.12,2000000.0
2008-01-03 15:15:00,15.199,15.211,15.012,15.042,1850000.0
2008-01-03 15:20:00,15.112,15.186,15.033,15.127,2200000.0
2008-01-03 15:25:00,15.179,15.206,15.035,15.106,2250000.0
2008-01-03 15:30:00,15.138,15.183,14.985,15.117,2100000.0
2008-01-03 15:35:00,15.092,15.12,14.956,15.109,2300000.0
2008-01-03 15:40:00,15.027,15.179,14.963,15.136,2050000.0
2008-01-03 15:45:00,15.07,15.149,14.989,15.149,1900000.0
2008-01-03 15:50:00,15.133,15.139,14.974,15.07,2350000.0
2008-01-03 15:55:00,14.978,15.126,14.93,14.987,2250000.0
2008-01-03 16:00:00,15.044,15.094,14.909,15.063,2500000.0
2008-01-03 16:05:00,15.097,15.097,14.94,15.085,2150000.0
2008-01-03 16:10:00,15.027,15.125,14.973,15.021,2100000.0
2008-01-03 16:15:00,15.022,15.119,14.986,15.116,2200000.0
2008-01-03 16:20:00,15.095,15.147,14.996,15.021,2150000.0
2008-01-03 16:25:00,15.092,15.163,14.976,15.059,2600000.0
2008-01-03 16:30:00,15.034,15.164,14.987,15.062,2400000.0
2008-01-03 16:35:00,15.03,15.174,14.987,15.145,2150000.0
2008-01-03 16:40:00,15.07,15.212,15.016,15.155,2450000.0
2008-01-03 16:45:00,15.123,15.155,14.998,14.998,2600000.0
2008-01-03 16:50:00,15.109,15.133,14.907,15.077,2250000.0
2008-01-03 16:55:00,15.158,15.208,15.035,15.114,2300000.0
2008-01-03 17:00:00,15.195,15.195,15.013,15.118,2100000.0
2008-01-03 17:05:00,15.184,15.189,15.024,15.031,2200000.0
2008-01-03 17:10:00,15.152,15.182,15.018,15.158,2500000.0
2008-01-03 17:15:00,15.128,15.19,15.029,15.096,1950000.0
2008-01-03 17:20:00,15.121,15.195,15.034,15.034,2100000.0
2008-01-03 17:25:00,15.179,15.199,15.02,15.172,2650000.0
2008-01-03 17:30:00,15.052,15.198,15.007,15.124,2200000.0
2008-01-03 17:35:00,15.126,15.205,15.03,15.086,2200000.0
2008-01-03 17:40:00,15.12,15.233,15.055,15.187,2550000.0
2008-01-03 17:45:00,15.133,15.216,15.042,15.17,2650000.0
2008-01-03 17:50:00,15.167,15.208,15.063,15.141,2200000.0
2008-01-03 17:55:00,15.13,15.242,15.071,15.242,2200000.0
2008-01-03 18:00:00,15.183,15.253,15.074,15.155,2000000.0
2008-01-03 18:05:00,15.189,15.24,15.077,15.168,2400000.0
2008-01-03 18:10:00,15.186,15.307,15.088,15.232,2200000.0
2008-01-03 18:15:00,15.251,15.274,15.119,15.271,2350000.0
2008-01-03 18:20:00,15.159,15.299,15.131,15.189,2250000.0
2008-01-03 18:25:00,15.252,15.29,15.136,15.188,2050000.0
2008-01-03 18:30:00,15.263,15.357,15.175,15.262,3400000.0
2008-01-03 18:35:00,15.256,15.353,15.211,15.317,2100000.0
2008-01-03 18:40:00,15.333,15.375,15.196,15.345,2250000.0
2008-01-03 18:45:00,15.335,15.383,15.21,15.318,2200000.0
2008-01-03 18:50:00,15.338,15.345,15.168,15.33,2100000.0
2008-01-03 18:55:00,15.266,15.352,15.18,15.294,2200000.0
2008-01-03 19:00:00,15.259,15.337,15.161,15.233,1950000.0
2008-01-03 19:05:00,15.169,15.314,15.121,15.203,1950000.0
2008-01-03 19:10:00,15.266,15.311,15.161,15.263,2400000.0
2008-01-03 19:15:00,15.246,15.315,15.114,15.279,1750000.0
2008-01-03 19:20:00,15.246,15.289,15.126,15.259,2150000.0
2008-01-03 19:25:00,15.276,15.321,15.166,15.192,2450000.0
2008-01-03 19:30:00,15.216,15.323,15.123,15.252,2100000.0
2008-01-03 19:35:00,15.31,15.359,15.115,15.148,2300000.0
2008-01-03 19:40:00,15.241,15.299,15.131,15.206,2200000.0
2008-01-03 19:45:00,15.269,15.289,15.129,15.159,2100000.0
2008-01-03 19:50:00,15.255,15.308,15.132,15.178,2200000.0
2008-01-03 19:55:00,15.228,15.313,15.128,15.156,2050000.0
2008-01-03 20:00:00,15.21,15.298,15.128,15.144,2000000.0
2008-01-03 20:05:00,15.164,15.318,15.131,15.264,2050000.0
2008-01-03 20:10:00,15.207,15.326,15.145,15.187,2450000.0
2008-01-03 20:15:00,15.201,15.321,15.169,15.235,2100000.0
2008-01-03 20:20:00,15.288,15.351,15.158,15.328,2100000.0
2008-01-03 20:25:00,15.273,15.351,15.161,15.253,2100000.0
2008-01-03 20:30:00,15.297,15.365,15.215,15.241,2000000.0
2008-01-03 20:35:00,15.282,15.328,15.17,15.232,1600000.0
2008-01-03 20:40:00,15.32,15.336,15.177,15.23,1550000.0
2008-01-03 20:45:00,15.228,15.357,15.167,15.27,1950000.0
2008-01-03 20:50:00,15.322,15.327,15.173,15.173,1000000.0
2008-01-03 20:55:00,15.229,15.346,15.183,15.216,1500000.0
2008-01-03 21:00:00,15.282,15.347,15.172,15.288,1400000.0
2008-01-03 21:05:00,15.179,15.374,15.153,15.24,1850000.0
2008-01-03 21:10:00,15.252,15.329,15.166,15.295,1750000.0
2008-01-03 21:15:00,15.242,15.298,15.156,15.277,1500000.0
2008-01-03 21:20:00,15.15,15.306,15.15,15.276,1500000.0
2008-01-03 21:25:00,15.122,15.314,15.109,15.195,2000000.0
2008-01-03 21:30:00,15.257,15.346,15.167,15.342,1300000.0
2008-01-03 21:35:00,15.283,15.391,15.184,15.255,1500000.0
2008-01-03 21:40:00,15.209,15.345,15.209,15.271,1200000.0
2008-01-03 21:45:00,15.331,15.35,15.217,15.251,1350000.0
2008-01-03 21:50:00,15.254,15.373,15.2,15.265,1650000.0
2008-01-03 21:55:00,15.323,15.339,15.23,15.309,1000000.0
2008-01-03 22:00:00,15.331,15.331,15.201,15.251,350000.0
2008-01-03 22:05:00,15.35,15.35,15.229,15.23,1550000.0
2008-01-03 22:10:00,15.341,15.341,15.217,15.323,1150000.0
2008-01-03 22:15:00,15.225,15.39,15.206,15.296,1000000.0
2008-01-03 22:20:00,15.26,15.356,15.193,15.232,1900000.0
2008-01-03 22:25:00,15.253,15.329,15.235,15.274,300000.0
2008-01-03 22:30:00,15.289,15.289,15.286,15.286,100000.0
2008-01-03 22:35:00,15.219,15.344,15.187,15.333,900000.0
2008-01-03 22:40:00,15.26,15.354,15.242,15.261,1050000.0
2008-01-03 22:45:00,15.326,15.349,15.231,15.298,1000000.0
2008-01-03 22:50:00,15.319,15.357,15.303,15.316,450000.0
2008-01-03 22:55:00,15.341,15.341,15.246,15.246,150000.0
2008-01-03 23:00:00,15.328,15.381,15.255,15.3,1400000.0
2008-01-03 23:05:00,15.349,15.349,15.256,15.256,150000.0
2008-01-03 23:10:00,15.377,15.381,15.216,15.28,1350000.0
2008-01-03 23:15:00,15.196,15.345,15.188,15.221,1750000.0
2008-01-03 23:20:00,15.298,15.323,15.16,15.323,800000.0
2008-01-03 23:25:00,15.267,15.314,15.215,15.266,1200000.0
2008-01-03 23:30:00,15.249,15.359,15.132,15.239,950000.0
2008-01-03 23:35:00,15.294,15.343,15.205,15.304,1050000.0
2008-01-03 23:40:00,15.247,15.321,15.219,15.219,850000.0
2008-01-03 23:45:00,15.211,15.348,15.168,15.319,1250000.0
2008-01-03 23:50:00,15.309,15.312,15.154,15.268,750000.0
2008-01-03 23:55:00,15.19,15.315,15.19,15.281,1350000.0
2008-01-04 00:00:00,15.271,15.322,15.199,15.274,1100000.0
2008-01-04 00:05:00,15.324,15.324,15.231,15.231,150000.0
2008-01-04 00:10:00,15.314,15.339,15.171,15.299,2150000.0
2008-01-04 00:15:00,15.239,15.309,15.203,15.216,400000.0
2008-01-04 00:20:00,15.314,15.322,15.198,15.212,600000.0
2008-01-04 00:30:00,15.191,15.328,15.174,15.231,1100000.0
2008-01-04 00:35:00,15.319,15.319,15.319,15.319,50000.0
2008-01-04 00:40:00,15.286,15.286,15.286,15.286,50000.0
2008-01-04 00:45:00,15.25,15.25,15.233,15.233,100000.0
2008-01-04 00:50:00,15.279,15.322,15.181,15.218,600000.0
2008-01-04 00:55:00,15.243,15.336,15.229,15.229,200000.0
2008-01-04 01:00:00,15.258,15.378,15.174,15.174,1550000.0
2008-01-04 01:05:00,15.249,15.297,15.249,15.287,150000.0
2008-01-04 01:10:00,15.281,15.316,15.18,15.199,850000.0
2008-01-04 01:15:00,15.226,15.335,15.218,15.332,1050000.0
2008-01-04 01:20:00,15.317,15.317,15.249,15.302,400000.0
2008-01-04 01:25:00,15.254,15.296,15.21,15.244,250000.0
2008-01-04 01:30:00,15.212,15.322,15.195,15.195,350000.0
2008-01-04 01:35:00,15.299,15.323,15.184,15.243,1200000.0
2008-01-04 01:40:00,15.339,15.367,15.217,15.236,1400000.0
2008-01-04 01:45:00,15.334,15.334,15.241,15.267,250000.0
2008-01-04 01:50:00,15.245,15.319,15.188,15.188,850000.0
2008-01-04 01:55:00,15.294,15.351,15.225,15.254,700000.0
2008-01-04 02:00:00,15.322,15.339,15.224,15.337,450000.0
2008-01-04 02:05:00,15.334,15.397,15.227,15.251,1000000.0
2008-01-04 02:10:00,15.238,15.356,15.232,15.356,800000.0
2008-01-04 02:15:00,15.29,15.37,15.247,15.359,1250000.0
2008-01-04 02:20:00,15.272,15.388,15.226,15.243,1150000.0
2008-01-04 02:25:00,15.365,15.365,15.264,15.307,600000.0
2008-01-04 02:30:00,15.28,15.379,15.223,15.328,1250000.0
2008-01-04 02:35:00,15.364,15.364,15.215,15.329,600000.0
2008-01-04 02:40:00,15.344,15.344,15.21,15.314,450000.0
2008-01-04 02:45:00,15.361,15.361,15.229,15.275,600000.0
2008-01-04 02:50:00,15.322,15.35,15.298,15.298,200000.0
2008-01-04 02:55:00,15.341,15.349,15.251,15.344,300000.0
2008-01-04 03:00:00,15.349,15.349,15.256,15.278,250000.0
2008-01-04 03:05:00,15.253,15.347,15.236,15.268,400000.0
2008-01-04 03:10:00,15.329,15.339,15.246,15.339,350000.0
2008-01-04 03:15:00,15.288,15.358,15.228,15.328,400000.0
2008-01-04 03:20:00,15.232,15.334,15.232,15.334,200000.0
2008-01-04 03:25:00,15.263,15.346,15.243,15.245,400000.0
2008-01-04 03:30:00,15.26,15.352,15.238,15.333,600000.0
2008-01-04 03:35:00,15.356,15.356,15.205,15.236,300000.0
2008-01-04 03:40:00,15.329,15.356,15.166,15.224,900000.0
2008-01-04 03:45:00,15.344,15.366,15.204,15.229,950000.0
2008-01-04 03:50:00,15.205,15.349,15.205,15.297,700000.0
2008-01-04 03:55:00,15.324,15.349,15.229,15.349,500000.0
2008-01-04 04:00:00,15.342,15.355,15.213,15.353,850000.0
2008-01-04 04:10:00,15.306,15.343,15.26,15.343,400000.0
2008-01-04 04:15:00,15.262,15.344,15.162,15.233,1200000.0
2008-01-04 04:20:00,15.295,15.349,15.222,15.234,850000.0
2008-01-04 04:30:00,15.219,15.346,15.219,15.346,350000.0
2008-01-04 04:35:00,15.245,15.401,15.193,15.193,800000.0
2008-01-04 04:40:00,15.222,15.339,15.222,15.319,350000.0
2008-01-04 04:45:00,15.317,15.367,15.221,15.256,650000.0
2008-01-04 04:50:00,15.319,15.323,15.188,15.277,1100000.0
2008-01-04 04:55:00,15.296,15.333,15.18,15.266,1250000.0
2008-01-04 05:00:00,15.286,15.339,15.194,15.328,1350000.0
2008-01-04 05:05:00,15.326,15.334,15.241,15.334,150000.0
2008-01-04 05:10:00,15.247,15.319,15.216,15.216,650000.0
2008-01-04 05:15:00,15.247,15.36,15.174,15.277,1000000.0
2008-01-04 05:20:00,15.285,15.314,15.175,15.269,750000.0
2008-01-04 05:25:00,15.165,15.271,15.157,15.269,700000.0
2008-01-04 05:30:00,15.209,15.304,15.199,15.204,800000.0
2008-01-04 05:35:00,15.184,15.288,15.16,15.224,350000.0
2008-01-04 05:40:00,15.15,15.291,15.15,15.196,900000.0
2008-01-04 05:45:00,15.173,15.279,15.173,15.222,700000.0
2008-01-04 05:50:00,15.16,15.299,15.16,15.296,800000.0
2008-01-04 05:55:00,15.272,15.303,15.149,15.269,1050000.0
2008-01-04 06:00:00,15.205,15.364,15.205,15.317,600000.0
2008-01-04 06:05:00,15.264,15.299,15.163,15.22,400000.0
2008-01-04 06:15:00,15.309,15.309,15.212,15.229,350000.0
2008-01-04 06:20:00,15.192,15.294,15.192,15.262,700000.0
2008-01-04 06:25:00,15.191,15.265,15.183,15.226,300000.0
2008-01-04 06:30:00,15.168,15.318,15.168,15.312,1750000.0
2008-01-04 06:35:00,15.213,15.318,15.152,15.318,950000.0
2008-01-04 06:40:00,15.17,15.319,15.17,15.238,1100000.0
2008-01-04 06:45:00,15.233,15.377,15.188,15.23,1650000.0
2008-01-04 06:50:00,15.187,15.324,15.183,15.324,900000.0
2008-01-04 06:55:00,15.223,15.32,15.199,15.206,850000.0
2008-01-04 07:00:00,15.309,15.353,15.208,15.328,850000.0
2008-01-04 07:05:00,15.276,15.335,15.153,15.209,850000.0
2008-01-04 07:10:00,15.285,15.329,15.175,15.199,1800000.0
2008-01-04 07:15:00,15.171,15.324,15.142,15.304,900000.0
2008-01-04 07:20:00,15.212,15.389,15.153,15.282,900000.0
2008-01-04 07:25:00,15.245,15.299,15.187,15.226,1100000.0
2008-01-04 07:30:00,15.319,15.356,15.136,15.22,2150000.0
2008-01-04 07:35:00,15.243,15.291,15.109,15.123,2300000.0
2008-01-04 07:40:00,15.268,15.314,15.161,15.305,1800000.0
2008-01-04 07:45:00,15.207,15.333,15.133,15.293,1600000.0
2008-01-04 07:50:00,15.224,15.302,15.166,15.214,1700000.0
2008-01-04 07:55:00,15.248,15.297,15.139,15.235,2400000.0
2008-01-04 08:00:00,15.277,15.31,15.159,15.244,1500000.0
2008-01-04 08:05:00,15.236,15.303,15.145,15.277,1300000.0
2008-01-04 08:10:00,15.306,15.337,15.181,15.216,1650000.0
2008-01-04 08:15:00,15.197,15.315,15.148,15.187,1850000.0
2008-01-04 08:20:00,15.239,15.337,15.176,15.181,2000000.0
2008-01-04 08:25:00,15.26,15.353,15.15,15.311,1850000.0
2008-01-04 08:30:00,15.161,15.281,15.159,15.261,1100000.0
2008-01-04 08:35:00,15.193,15.327,15.151,15.281,1850000.0
2008-01-04 08:40:00,15.225,15.311,15.139,15.228,1850000.0
2008-01-04 08:45:00,15.323,15.339,15.151,15.32,1800000.0
2008-01-04 08:50:00,15.231,15.315,15.19,15.272,1200000.0
2008-01-04 08:55:00,15.248,15.341,15.141,15.264,1750000.0
2008-01-04 09:00:00,15.19,15.305,15.122,15.303,2050000.0
2008-01-04 09:05:00,15.268,15.324,15.145,15.294,1950000.0
2008-01-04 09:10:00,15.275,15.342,15.174,15.178,1950000.0
2008-01-04 09:15:00,15.291,15.31,15.142,15.286,2100000.0
2008-01-04 09:20:00,15.283,15.323,15.126,15.277,2350000.0
2008-01-04 09:25:00,15.223,15.314,15.15,15.268,1400000.0
2008-01-04 09:30:00,15.257,15.337,15.14,15.278,2450000.0
2008-01-04 09:35:00,15.264,15.343,15.072,15.131,1900000.0
2008-01-04 09:40:00,15.171,15.283,15.14,15.208,1650000.0
2008-01-04 09:45:00,15.2,15.317,15.123,15.236,1600000.0
2008-01-04 09:50:00,15.202,15.278,15.129,15.191,1750000.0
2008-01-04 09:55:00,15.22,15.262,15.11,15.256,2200000.0
2008-01-04 10:00:00,15.175,15.278,15.113,15.113,2050000.0
2008-01-04 10:05:00,15.184,15.241,15.079,15.223,1950000.0
2008-01-04 10:10:00,15.173,15.32,15.121,15.249,2350000.0
2008-01-04 10:15:00,15.241,15.257,15.068,15.233,2000000.0
2008-01-04 10:20:00,15.143,15.262,15.079,15.204,2150000.0
2008-01-04 10:25:00,15.228,15.28,15.074,15.122,1750000.0
2008-01-04 10:30:00,15.216,15.245,15.091,15.209,2150000.0
2008-01-04 10:35:00,15.15,15.261,15.098,15.172,1400000.0
2008-01-04 10:40:00,15.165,15.262,15.062,15.097,1550000.0
2008-01-04 10:45:00,15.221,15.259,15.075,15.159,1900000.0
2008-01-04 10:50:00,15.213,15.264,15.101,15.134,2200000.0
2008-01-04 10:55:00,15.143,15.238,15.06,15.06,1700000.0
2008-01-04 11:00:00,15.164,15.273,15.062,15.176,2400000.0
2008-01-04 11:05:00,15.231,15.253,15.071,15.205,2350000.0
2008-01-04 11:10:00,15.109,15.25,15.089,15.226,2000000.0
2008-01-04 11:15:00,15.117,15.242,15.101,15.236,2000000.0
2008-01-04 11:20:00,15.219,15.24,15.05,15.184,2300000.0
2008-01-04 11:25:00,15.091,15.264,15.057,15.173,2150000.0
2008-01-04 11:30:00,15.119,15.222,15.07,15.169,2300000.0
2008-01-04 11:35:00,15.145,15.179,15.032,15.067,2150000.0
2008-01-04 11:40:00,15.102,15.179,15.008,15.12,2200000.0
2008-01-04 11:45:00,15.145,15.189,15.013,15.082,2050000.0
2008-01-04 11:50:00,15.105,15.217,15.051,15.12,2150000.0
2008-01-04 11:55:00,15.154,15.244,15.065,15.134,2050000.0
2008-01-04 12:00:00,15.159,15.24,15.026,15.215,2550000.0
2008-01-04 12:05:00,15.184,15.221,15.062,15.129,1850000.0
2008-01-04 12:10:00,15.173,15.221,15.045,15.193,1600000.0
2008-01-04 12:15:00,15.124,15.195,15.032,15.063,2100000.0
2008-01-04 12:20:00,15.113,15.229,15.045,15.179,2350000.0
2008-01-04 12:25:00,15.199,15.251,15.048,15.173,2000000.0
2008-01-04 12:30:00,15.162,15.243,15.085,15.105,1200000.0
2008-01-04 12:35:00,15.191,15.207,15.042,15.046,2450000.0
2008-01-04 12:40:00,15.13,15.195,15.038,15.163,2150000.0
2008-01-04 12:45:00,15.164,15.218,15.028,15.064,2250000.0
2008-01-04 12:50:00,15.063,15.192,15.04,15.108,2200000.0
2008-01-04 12:55:00,15.054,15.222,15.054,15.066,1950000.0
2008-01-04 13:00:00,15.201,15.233,15.049,15.179,2000000.0
2008-01-04 13:05:00,15.109,15.229,15.066,15.216,2300000.0
2008-01-04 13:10:00,15.105,15.24,15.097,15.156,1850000.0
2008-01-04 13:15:00,15.13,15.214,15.051,15.104,1900000.0
2008-01-04 13:20:00,15.115,15.246,15.077,15.246,2050000.0
2008-01-04 13:25:00,15.227,15.261,15.075,15.204,2100000.0
2008-01-04 13:30:00,15.155,15.301,15.111,15.172,2350000.0
2008-01-04 13:35:00,15.203,15.272,15.123,15.227,2150000.0
2008-01-04 13:40:00,15.22,15.293,15.101,15.173,1950000.0
2008-01-04 13:45:00,15.189,15.309,15.135,15.188,2100000.0
2008-01-04 13:50:00,15.215,15.311,15.165,15.293,2250000.0
2008-01-04 13:55:00,15.235,15.295,15.124,15.262,1950000.0
2008-01-04 14:00:00,15.213,15.29,15.11,15.236,1650000.0
2008-01-04 14:05:00,15.237,15.291,15.088,15.135,2200000.0
2008-01-04 14:10:00,15.137,15.249,15.076,15.128,1900000.0
2008-01-04 14:15:00,15.118,15.262,15.087,15.193,2300000.0
2008-01-04 14:20:00,15.082,15.234,15.037,15.131,2300000.0
2008-01-04 14:25:00,15.053,15.252,15.053,15.121,2000000.0
2008-01-04 14:30:00,15.172,15.213,15.045,15.063,2050000.0
2008-01-04 14:35:00,15.204,15.27,15.081,15.149,2550000.0
2008-01-04 14:40:00,15.211,15.217,15.065,15.179,2250000.0
2008-01-04 14:45:00,15.158,15.26,15.015,15.101,2000000.0
2008-01-04 14:50:00,15.073,15.214,15.025,15.11,2000000.0
2008-01-04 14:55:00,15.165,15.232,15.034,15.232,2250000.0
2008-01-04 15:00:00,15.16,15.253,15.071,15.215,2100000.0
2008-01-04 15:05:00,15.114,15.285,15.109,15.166,2100000.0
2008-01-04 15:10:00,15.168,15.252,15.112,15.165,2000000.0
2008-01-04 15:15:00,15.2,15.271,15.103,15.113,2050000.0
2008-01-04 15:20:00,15.158,15.259,15.109,15.259,2200000.0
2008-01-04 15:25:00,15.277,15.285,15.125,15.177,2250000.0
2008-01-04 15:30:00,15.244,15.394,15.157,15.357,2400000.0
2008-01-04 15:35:00,15.328,15.443,15.187,15.359,2300000.0
2008-01-04 15:40:00,15.273,15.36,15.183,15.292,2050000.0
2008-01-04 15:45:00,15.258,15.315,15.127,15.312,2050000.0
2008-01-04 15:50:00,15.312,15.343,15.144,15.292,2350000.0
2008-01-04 15:55:00,15.234,15.355,15.185,15.268,2250000.0
2008-01-04 16:00:00,15.321,15.38,15.095,15.201,2500000.0
2008-01-04 16:05:00,15.227,15.284,15.108,15.274,2150000.0
2008-01-04 16:10:00,15.234,15.295,15.115,15.162,2100000.0
2008-01-04 16:15:00,15.141,15.275,15.114,15.27,2200000.0
2008-01-04 16:20:00,15.251,15.277,15.108,15.152,2150000.0
2008-01-04 16:25:00,15.237,15.302,15.086,15.196,2600000.0
2008-01-04 16:30:00,15.15,15.304,15.13,15.197,2400000.0
2008-01-04 16:35:00,15.159,15.294,15.052,15.252,2150000.0
2008-01-04 16:40:00,15.159,15.226,15.056,15.208,2450000.0
2008-01-04 16:45:00,15.184,15.239,15.061,15.08,2600000.0
2008-01-04 16:50:00,15.177,15.216,14.993,15.071,2250000.0
2008-01-04 16:55:00,15.144,15.162,15.01,15.071,2300000.0
2008-01-04 17:00:00,15.153,15.165,14.986,15.061,1950000.0
2008-01-04 17:05:00,15.125,15.154,14.958,15.018,2000000.0
2008-01-04 17:10:00,15.135,15.162,14.999,15.144,2650000.0
2008-01-04 17:15:00,15.059,15.181,15.002,15.071,2050000.0
2008-01-04 17:20:00,15.103,15.198,15.028,15.198,2050000.0
2008-01-04 17:25:00,15.198,15.227,15.02,15.209,2650000.0
2008-01-04 17:30:00,15.055,15.198,15.01,15.156,2200000.0
2008-01-04 17:35:00,15.119,15.193,15.047,15.082,2250000.0
2008-01-04 17:40:00,15.179,15.221,15.077,15.157,2050000.0
2008-01-04 17:45:00,15.12,15.208,14.986,15.133,2650000.0
2008-01-04 17:50:00,15.168,15.231,15.056,15.165,2200000.0
2008-01-04 17:55:00,15.14,15.277,15.107,15.235,2200000.0
2008-01-04 18:00:00,15.209,15.238,15.041,15.056,2050000.0
2008-01-04 18:05:00,15.179,15.253,15.036,15.111,2650000.0
2008-01-04 18:10:00,15.145,15.201,15.037,15.155,2200000.0
2008-01-04 18:15:00,15.183,15.203,15.047,15.202,2200000.0
2008-01-04 18:20:00,15.086,15.228,15.03,15.083,2300000.0
2008-01-04 18:25:00,15.126,15.23,15.017,15.131,2150000.0
2008-01-04 18:30:00,15.174,15.292,15.07,15.19,3400000.0
2008-01-04 18:35:00,15.172,15.258,15.089,15.205,2100000.0
2008-01-04 18:40:00,15.098,15.272,15.098,15.214,2250000.0
2008-01-04 18:45:00,15.192,15.268,15.093,15.259,2150000.0
2008-01-04 18:50:00,15.287,15.306,15.127,15.306,2100000.0
2008-01-04 18:55:00,15.246,15.311,15.148,15.273,2400000.0
2008-01-04 19:00:00,15.26,15.333,15.18,15.267,2050000.0
2008-01-04 19:05:00,15.177,15.331,15.15,15.241,1950000.0
2008-01-04 19:10:00,15.287,15.332,15.153,15.288,2300000.0
2008-01-04 19:15:00,15.257,15.342,15.193,15.342,1750000.0
2008-01-04 19:20:00,15.281,15.358,15.171,15.31,2150000.0
2008-01-04 19:25:00,15.297,15.328,15.179,15.208,2000000.0
2008-01-04 19:30:00,15.222,15.368,15.171,15.297,2000000.0
2008-01-04 19:35:00,15.286,15.296,15.131,15.175,2200000.0
2008-01-04 19:40:00,15.243,15.325,15.142,15.302,1900000.0
2008-01-04 19:45:00,15.3,15.331,15.143,15.259,2100000.0
2008-01-04 19:50:00,15.343,15.359,15.192,15.227,2200000.0
2008-01-04 19:55:00,15.264,15.316,15.138,15.171,2350000.0
2008-01-04 20:00:00,15.268,15.355,15.17,15.233,2250000.0
2008-01-04 20:05:00,15.218,15.388,15.183,15.333,2050000.0
2008-01-04 20:10:00,15.261,15.374,15.173,15.191,2200000.0
2008-01-04 20:15:00,15.243,15.305,15.14,15.253,2100000.0
2008-01-04 20:20:00,15.314,15.332,15.143,15.212,1900000.0
2008-01-04 20:25:00,15.288,15.317,15.161,15.216,2100000.0
2008-01-04 20:30:00,15.303,15.303,15.167,15.195,1750000.0
2008-01-04 20:35:00,15.282,15.287,15.1,15.183,1650000.0
2008-01-04 20:40:00,15.182,15.289,15.099,15.187,2100000.0
2008-01-04 20:45:00,15.203,15.297,15.119,15.239,1950000.0
2008-01-04 20:50:00,15.319,15.328,15.16,15.172,1450000.0
2008-01-04 20:55:00,15.208,15.294,15.157,15.166,1600000.0
2008-01-04 21:00:00,15.212,15.289,15.128,15.243,1550000.0
2008-01-04 21:05:00,15.155,15.299,15.128,15.185,1650000.0
2008-01-04 21:10:00,15.195,15.299,15.133,15.257,1450000.0
2008-01-04 21:15:00,15.238,15.284,15.134,15.276,1600000.0
2008-01-04 21:20:00,15.153,15.299,15.143,15.271,1700000.0
2008-01-04 21:25:00,15.189,15.28,15.13,15.162,2250000.0
2008-01-04 21:30:00,15.22,15.264,15.126,15.251,1600000.0
2008-01-04 21:35:00,15.182,15.288,15.123,15.123,1100000.0
2008-01-04 21:40:00,15.223,15.283,15.129,15.137,1450000.0
2008-01-04 21:45:00,15.27,15.283,15.141,15.234,1550000.0
2008-01-04 21:50:00,15.19,15.272,15.117,15.247,1200000.0
2008-01-04 21:55:00,15.226,15.269,15.127,15.198,1150000.0
2008-01-04 22:00:00,15.229,15.267,15.124,15.213,1400000.0
2008-01-04 22:05:00,15.178,15.279,15.098,15.195,1200000.0
2008-01-04 22:10:00,15.266,15.272,15.165,15.251,700000.0
2008-01-04 22:15:00,15.173,15.288,15.111,15.226,1850000.0
2008-01-04 22:20:00,15.169,15.27,15.137,15.161,1400000.0
2008-01-04 22:25:00,15.21,15.229,15.138,15.168,700000.0
2008-01-04 22:30:00,15.209,15.262,15.12,15.188,750000.0
2008-01-04 22:35:00,15.156,15.258,15.128,15.184,650000.0
2008-01-04 22:40:00,15.211,15.244,15.151,15.229,400000.0
2008-01-04 22:45:00,15.173,15.216,15.124,15.19,350000.0
2008-01-04 22:50:00,15.236,15.248,15.148,15.245,950000.0
2008-01-04 22:55:00,15.189,15.287,15.085,15.224,800000.0
2008-01-04 23:00:00,15.204,15.272,15.119,15.233,1600000.0
2008-01-04 23:05:00,15.236,15.266,15.111,15.154,900000.0
2008-01-04 23:10:00,15.24,15.272,15.139,15.192,700000.0
2008-01-04 23:15:00,15.246,15.266,15.128,15.161,650000.0
2008-01-04 23:20:00,15.257,15.257,15.17,15.17,350000.0
2008-01-04 23:25:00,15.216,15.245,15.152,15.225,400000.0
2008-01-04 23:30:00,15.174,15.252,15.123,15.208,1050000.0
2008-01-04 23:35:00,15.24,15.249,15.103,15.243,500000.0
2008-01-04 23:40:00,15.144,15.228,15.134,15.134,500000.0
2008-01-04 23:45:00,15.103,15.302,15.076,15.253,1050000.0
2008-01-04 23:50:00,15.219,15.261,15.094,15.244,1150000.0
2008-01-04 23:55:00,15.238,15.249,15.144,15.249,300000.0
2008-01-07 00:00:00,15.163,15.225,15.091,15.146,500000.0
2008-01-07 00:10:00,15.244,15.257,15.101,15.125,1500000.0
2008-01-07 00:15:00,15.172,15.207,15.132,15.155,250000.0
2008-01-07 00:20:00,15.234,15.234,15.163,15.163,150000.0
2008-01-07 00:30:00,15.111,15.243,15.094,15.094,850000.0
2008-01-07 00:35:00,15.177,15.236,15.121,15.236,150000.0
2008-01-07 00:40:00,15.235,15.235,15.135,15.203,150000.0
2008-01-07 00:45:00,15.239,15.239,15.146,15.154,200000.0
2008-01-07 00:50:00,15.199,15.242,15.101,15.167,500000.0
2008-01-07 00:55:00,15.269,15.269,15.163,15.163,200000.0
2008-01-07 01:00:00,15.233,15.307,15.12,15.212,1350000.0
2008-01-07 01:05:00,15.264,15.274,15.15,15.215,1050000.0
2008-01-07 01:10:00,15.228,15.273,15.104,15.177,1100000.0
2008-01-07 01:15:00,15.211,15.256,15.172,15.256,600000.0
2008-01-07 01:20:00,15.263,15.287,15.171,15.18,800000.0
2008-01-07 01:25:00,15.224,15.309,15.151,15.179,1350000.0
2008-01-07 01:30:00,15.242,15.348,15.175,15.273,1050000.0
2008-01-07 01:35:00,15.2,15.325,15.2,15.218,700000.0
2008-01-07 01:40:00,15.309,15.329,15.157,15.256,950000.0
2008-01-07 01:45:00,15.168,15.274,15.155,15.269,800000.0
2008-01-07 01:50:00,15.235,15.294,15.144,15.144,850000.0
2008-01-07 01:55:00,15.276,15.276,15.179,15.179,100000.0
2008-01-07 02:00:00,15.189,15.289,15.164,15.254,450000.0
2008-01-07 02:05:00,15.137,15.28,15.137,15.223,1250000.0
2008-01-07 02:10:00,15.219,15.267,15.162,15.162,700000.0
2008-01-07 02:15:00,15.232,15.28,15.137,15.268,1450000.0
2008-01-07 02:20:00,15.149,15.272,15.081,15.181,1050000.0
2008-01-07 02:25:00,15.196,15.267,15.14,15.157,650000.0
2008-01-07 02:30:00,15.148,15.255,15.135,15.181,1100000.0
2008-01-07 02:35:00,15.222,15.237,15.169,15.237,400000.0
2008-01-07 02:40:00,15.247,15.247,15.172,15.222,550000.0
2008-01-07 02:45:00,15.172,15.271,15.065,15.2,1350000.0
2008-01-07 02:50:00,15.179,15.238,15.123,15.148,950000.0
2008-01-07 02:55:00,15.101,15.228,15.077,15.139,1400000.0
2008-01-07 03:00:00,15.145,15.215,15.103,15.215,300000.0
2008-01-07 03:05:00,15.135,15.226,15.064,15.16,1200000.0
2008-01-07 03:10:00,15.112,15.209,15.112,15.209,250000.0
2008-01-07 03:15:00,15.114,15.204,15.058,15.115,600000.0
2008-01-07 03:20:00,15.199,15.199,15.092,15.108,300000.0
2008-01-07 03:25:00,15.044,15.193,15.044,15.061,850000.0
2008-01-07 03:30:00,15.051,15.185,15.0,15.124,1350000.0
2008-01-07 03:35:00,15.064,15.179,15.063,15.179,400000.0
2008-01-07 03:40:00,15.156,15.168,15.061,15.125,550000.0
2008-01-07 03:45:00,15.172,15.271,14.986,15.187,2450000.0
2008-01-07 03:50:00,15.086,15.207,15.085,15.148,700000.0
2008-01-07 03:55:00,15.203,15.244,15.122,15.239,600000.0
2008-01-07 04:00:00,15.127,15.222,15.127,15.168,300000.0
2008-01-07 04:05:00,15.153,15.225,15.094,15.225,1000000.0
2008-01-07 04:10:00,15.219,15.239,15.074,15.091,1100000.0
2008-01-07 04:15:00,15.132,15.218,15.117,15.147,650000.0
2008-01-07 04:20:00,15.218,15.24,15.088,15.18,400000.0
2008-01-07 04:25:00,15.149,15.189,15.146,15.146,300000.0
2008-01-07 04:30:00,15.14,15.203,15.095,15.153,1050000.0
2008-01-07 04:35:00,15.088,15.179,15.06,15.144,450000.0
2008-01-07 04:40:00,15.074,15.21,15.019,15.093,1000000.0
2008-01-07 04:45:00,15.132,15.206,15.068,15.17,1250000.0
2008-01-07 04:50:00,15.069,15.19,15.037,15.141,1450000.0
2008-01-07 04:55:00,15.143,15.198,15.064,15.139,1600000.0
2008-01-07 05:00:00,15.124,15.191,15.018,15.167,1000000.0
2008-01-07 05:05:00,15.157,15.193,15.103,15.169,500000.0
2008-01-07 05:10:00,15.149,15.189,15.064,15.166,1000000.0
2008-01-07 05:15:00,15.143,15.196,15.082,15.155,750000.0
2008-01-07 05:20:00,15.171,15.198,15.073,15.164,800000.0
2008-01-07 05:25:00,15.154,15.192,15.05,15.153,1050000.0
2008-01-07 05:30:00,15.144,15.156,15.144,15.156,100000.0
2008-01-07 05:35:00,15.09,15.207,15.051,15.098,1900000.0
2008-01-07 05:40:00,15.153,15.193,15.063,15.078,1450000.0
2008-01-07 05:45:00,15.186,15.202,15.067,15.084,550000.0
2008-01-07 05:50:00,15.054,15.187,15.054,15.12,1200000.0
2008-01-07 05:55:00,15.063,15.182,15.063,15.179,700000.0
2008-01-07 06:00:00,15.149,15.179,15.074,15.161,700000.0
2008-01-07 06:05:00,15.095,15.2,15.049,15.111,1650000.0
2008-01-07 06:10:00,15.105,15.196,15.074,15.186,1050000.0
2008-01-07 06:15:00,15.061,15.192,15.029,15.106,750000.0
2008-01-07 06:20:00,15.072,15.162,15.041,15.16,750000.0
2008-01-07 06:25:00,15.181,15.191,15.053,15.131,1250000.0
2008-01-07 06:30:00,15.086,15.175,15.0,15.029,1750000.0
2008-01-07 06:35:00,15.155,15.189,15.026,15.059,1400000.0
2008-01-07 06:40:00,15.181,15.191,15.043,15.121,1050000.0
2008-01-07 06:45:00,15.177,15.177,15.04,15.099,1750000.0
2008-01-07 06:50:00,15.072,15.241,15.011,15.036,1450000.0
2008-01-07 06:55:00,15.151,15.187,15.05,15.134,1100000.0
2008-01-07 07:00:00,15.078,15.218,15.045,15.097,1300000.0
2008-01-07 07:05:00,15.053,15.191,15.043,15.191,1200000.0
2008-01-07 07:10:00,15.11,15.214,15.012,15.078,1950000.0
2008-01-07 07:15:00,15.133,15.231,15.012,15.094,1400000.0
2008-01-07 07:20:00,15.091,15.229,15.022,15.156,950000.0
2008-01-07 07:25:00,15.095,15.198,15.053,15.084,1600000.0
2008-01-07 07:30:00,15.107,15.191,14.99,15.071,1550000.0
2008-01-07 07:35:00,15.049,15.185,15.037,15.171,1550000.0
2008-01-07 07:40:00,15.106,15.164,15.033,15.061,1750000.0
2008-01-07 07:45:00,15.084,15.189,15.02,15.111,1950000.0
2008-01-07 07:50:00,15.15,15.186,15.019,15.074,2050000.0
2008-01-07 07:55:00,15.041,15.199,14.999,15.113,1650000.0
2008-01-07 08:00:00,15.012,15.186,14.991,15.103,1800000.0
2008-01-07 08:05:00,15.08,15.208,15.013,15.156,2200000.0
2008-01-07 08:10:00,15.091,15.173,15.005,15.138,2100000.0
2008-01-07 08:15:00,15.113,15.194,15.03,15.03,1650000.0
2008-01-07 08:20:00,15.058,15.159,15.011,15.159,1750000.0
2008-01-07 08:25:00,15.104,15.182,15.007,15.061,1750000.0
2008-01-07 08:30:00,15.038,15.229,15.004,15.172,1700000.0
2008-01-07 08:35:00,15.143,15.215,15.019,15.121,2150000.0
2008-01-07 08:40:00,15.174,15.23,15.018,15.122,1750000.0
2008-01-07 08:45:00,15.159,15.204,15.049,15.155,2150000.0
2008-01-07 08:50:00,15.106,15.205,15.023,15.051,1950000.0
2008-01-07 08:55:00,15.144,15.231,15.042,15.135,1950000.0
2008-01-07 09:00:00,15.12,15.209,15.049,15.148,1850000.0
2008-01-07 09:05:00,15.18,15.183,15.023,15.157,2100000.0
2008-01-07 09:10:00,15.124,15.178,15.005,15.087,1750000.0
2008-01-07 09:15:00,15.088,15.147,14.995,15.112,2250000.0
2008-01-07 09:20:00,15.096,15.184,14.98,15.053,2100000.0
2008-01-07 09:25:00,15.05,15.155,15.001,15.098,3400000.0
2008-01-07 09:30:00,15.078,15.162,14.985,15.084,1600000.0
2008-01-07 09:35:00,15.021,15.151,14.955,14.982,1900000.0
2008-01-07 09:40:00,15.155,15.155,15.016,15.14,1800000.0
2008-01-07 09:45:00,15.106,15.178,15.003,15.098,2200000.0
2008-01-07 09:50:00,15.049,15.169,14.971,15.108,2150000.0
2008-01-07 09:55:00,14.989,15.139,14.97,15.07,1700000.0
2008-01-07 10:00:00,15.12,15.158,14.973,15.054,2200000.0
2008-01-07 10:05:00,15.078,15.169,15.015,15.107,2200000.0
2008-01-07 10:10:00,15.115,15.2,14.954,15.077,2650000.0
2008-01-07 10:15:00,15.113,15.147,14.968,14.985,1500000.0
2008-01-07 10:20:00,15.046,15.169,15.012,15.086,1750000.0
2008-01-07 10:25:00,15.104,15.181,14.962,15.0,2200000.0
2008-01-07 10:30:00,15.155,15.188,14.995,15.174,2650000.0
2008-01-07 10:35:00,15.147,15.223,15.025,15.144,1700000.0
2008-01-07 10:40:00,15.095,15.179,15.02,15.13,1700000.0
2008-01-07 10:45:00,15.158,15.173,15.023,15.17,1700000.0
2008-01-07 10:50:00,15.072,15.191,15.031,15.168,1800000.0
2008-01-07 10:55:00,15.118,15.208,15.022,15.186,1550000.0
2008-01-07 11:00:00,15.091,15.193,15.047,15.183,2300000.0
2008-01-07 11:05:00,15.122,15.212,15.023,15.177,2250000.0
2008-01-07 11:10:00,15.07,15.21,15.047,15.179,2600000.0
2008-01-07 11:15:00,15.208,15.217,15.028,15.125,2450000.0
2008-01-07 11:20:00,15.208,15.225,15.018,15.102,2150000.0
2008-01-07 11:25:00,15.126,15.238,15.048,15.09,2400000.0
2008-01-07 11:30:00,15.12,15.222,15.051,15.189,2600000.0
2008-01-07 11:35:00,15.114,15.268,15.086,15.188,2150000.0
2008-01-07 11:40:00,15.18,15.2,15.037,15.093,2200000.0
2008-01-07 11:45:00,15.13,15.204,15.054,15.136,2100000.0
2008-01-07 11:50:00,15.201,15.201,15.047,15.183,2150000.0
2008-01-07 11:55:00,15.143,15.225,15.007,15.166,2500000.0
2008-01-07 12:00:00,15.115,15.202,15.04,15.065,2250000.0
2008-01-07 12:05:00,15.134,15.241,15.03,15.192,2350000.0
2008-01-07 12:10:00,15.176,15.222,15.046,15.186,1600000.0
2008-01-07 12:15:00,15.151,15.182,14.975,15.063,2050000.0
2008-01-07 12:20:00,15.153,15.221,15.033,15.154,2300000.0
2008-01-07 12:25:00,15.158,15.189,15.018,15.137,1900000.0
2008-01-07 12:30:00,15.08,15.192,15.033,15.191,2250000.0
2008-01-07 12:35:00,15.174,15.24,15.071,15.137,2200000.0
2008-01-07 12:40:00,15.051,15.208,15.049,15.053,1750000.0
2008-01-07 12:45:00,15.088,15.24,15.055,15.108,2000000.0
2008-01-07 12:50:00,15.11,15.233,15.042,15.077,2100000.0
2008-01-07 12:55:00,15.16,15.207,15.06,15.122,2100000.0
2008-01-07 13:00:00,15.197,15.227,15.052,15.155,2250000.0
2008-01-07 13:05:00,15.135,15.231,15.069,15.098,2000000.0
2008-01-07 13:10:00,15.085,15.266,15.024,15.221,2000000.0
2008-01-07 13:15:00,15.211,15.259,15.093,15.258,2250000.0
2008-01-07 13:20:00,15.217,15.268,15.089,15.207,2550000.0
2008-01-07 13:25:00,15.124,15.256,15.088,15.184,2050000.0
2008-01-07 13:30:00,15.131,15.237,15.08,15.08,1600000.0
2008-01-07 13:35:00,15.14,15.285,15.119,15.176,2300000.0
2008-01-07 13:40:00,15.251,15.268,15.101,15.101,1850000.0
2008-01-07 13:45:00,15.161,15.288,15.108,15.113,1900000.0
2008-01-07 13:50:00,15.134,15.263,15.061,15.22,2200000.0
2008-01-07 13:55:00,15.235,15.241,15.066,15.188,1650000.0
2008-01-07 14:00:00,15.222,15.226,15.056,15.167,1950000.0
2008-01-07 14:05:00,15.22,15.239,15.078,15.163,2250000.0
2008-01-07 14:10:00,15.155,15.246,15.093,15.145,2100000.0
2008-01-07 14:15:00,15.115,15.256,15.087,15.212,1950000.0
2008-01-07 14:20:00,15.206,15.237,15.087,15.179,2150000.0
2008-01-07 14:25:00,15.103,15.283,15.079,15.158,2350000.0
2008-01-07 14:30:00,15.211,15.287,15.064,15.26,2100000.0
2008-01-07 14:35:00,15.255,15.273,15.135,15.174,2050000.0
2008-01-07 14:40:00,15.174,15.301,15.143,15.215,1900000.0
2008-01-07 14:45:00,15.218,15.274,15.123,15.206,2300000.0
2008-01-07 14:50:00,15.267,15.287,15.097,15.14,2300000.0
2008-01-07 14:55:00,15.249,15.275,15.126,15.25,2000000.0
2008-01-07 15:00:00,15.167,15.276,15.114,15.148,1950000.0
2008-01-07 15:05:00,15.197,15.31,15.157,15.185,2200000.0
2008-01-07 15:10:00,15.218,15.351,15.136,15.257,2250000.0
2008-01-07 15:15:00,15.274,15.329,15.205,15.276,2150000.0
2008-01-07 15:20:00,15.211,15.367,15.178,15.325,2450000.0
2008-01-07 15:25:00,15.214,15.313,15.171,15.289,1900000.0
2008-01-07 15:30:00,15.284,15.296,15.145,15.28,2550000.0
2008-01-07 15:35:00,15.257,15.265,15.12,15.181,2350000.0
2008-01-07 15:40:00,15.159,15.313,15.122,15.236,2100000.0
2008-01-07 15:45:00,15.322,15.328,15.153,15.266,2100000.0
2008-01-07 15:50:00,15.217,15.303,15.157,15.269,1850000.0
2008-01-07 15:55:00,15.278,15.309,15.161,15.261,2550000.0
2008-01-07 16:00:00,15.22,15.312,15.134,15.238,2050000.0
2008-01-07 16:05:00,15.206,15.32,15.144,15.21,2150000.0
2008-01-07 16:10:00,15.212,15.303,15.142,15.251,2050000.0
2008-01-07 16:15:00,15.269,15.327,15.167,15.218,2200000.0
2008-01-07 16:20:00,15.193,15.285,15.115,15.248,2150000.0
2008-01-07 16:25:00,15.25,15.325,15.149,15.235,2300000.0
2008-01-07 16:30:00,15.274,15.29,15.101,15.15,2150000.0
2008-01-07 16:35:00,15.248,15.29,15.14,15.285,2300000.0
2008-01-07 16:40:00,15.265,15.294,15.103,15.167,2000000.0
2008-01-07 16:45:00,15.255,15.257,15.074,15.08,2000000.0
2008-01-07 16:50:00,15.191,15.243,15.077,15.243,2350000.0
2008-01-07 16:55:00,15.181,15.239,15.048,15.15,2400000.0
2008-01-07 17:00:00,15.087,15.274,15.055,15.204,2200000.0
2008-01-07 17:05:00,15.118,15.205,15.056,15.171,2200000.0
2008-01-07 17:10:00,15.13,15.236,15.052,15.206,1900000.0
2008-01-07 17:15:00,15.08,15.208,15.048,15.115,2100000.0
2008-01-07 17:20:00,15.084,15.234,15.084,15.124,2200000.0
2008-01-07 17:25:00,15.171,15.193,15.007,15.131,2150000.0
2008-01-07 17:30:00,15.119,15.168,14.988,15.156,2250000.0
2008-01-07 17:35:00,15.138,15.189,15.049,15.093,2150000.0
2008-01-07 17:40:00,15.189,15.216,14.982,15.127,2000000.0
2008-01-07 17:45:00,15.145,15.145,14.959,15.028,2350000.0
2008-01-07 17:50:00,15.126,15.149,14.977,15.066,2400000.0
2008-01-07 17:55:00,15.008,15.17,15.008,15.077,2050000.0
2008-01-07 18:00:00,15.156,15.207,15.022,15.154,2200000.0
2008-01-07 18:05:00,15.081,15.141,15.015,15.087,1750000.0
2008-01-07 18:10:00,15.118,15.192,15.006,15.15,2000000.0
2008-01-07 18:15:00,15.072,15.151,14.991,15.032,2000000.0
2008-01-07 18:20:00,15.01,15.192,14.945,15.035,1900000.0
2008-01-07 18:25:00,15.069,15.136,14.967,15.101,2450000.0
2008-01-07 18:30:00,15.14,15.14,14.971,15.072,1850000.0
2008-01-07 18:35:00,15.112,15.162,14.982,15.11,2350000.0
2008-01-07 18:40:00,15.103,15.139,14.972,15.131,2100000.0
2008-01-07 18:45:00,15.018,15.19,15.006,15.141,1950000.0
2008-01-07 18:50:00,15.165,15.225,15.029,15.153,1950000.0
2008-01-07 18:55:00,15.197,15.197,15.041,15.098,1900000.0
2008-01-07 19:00:00,15.15,15.184,14.971,15.153,2000000.0
2008-01-07 19:05:00,15.151,15.21,15.054,15.09,2050000.0
2008-01-07 19:10:00,15.149,15.169,14.99,15.169,2050000.0
2008-01-07 19:15:00,15.079,15.186,15.03,15.116,2100000.0
2008-01-07 19:20:00,15.041,15.208,15.031,15.121,2350000.0
2008-01-07 19:25:00,15.166,15.198,15.037,15.058,1900000.0
2008-01-07 19:30:00,15.192,15.207,15.041,15.157,2100000.0
2008-01-07 19:35:00,15.076,15.244,15.072,15.128,2000000.0
2008-01-07 19:40:00,15.077,15.227,15.047,15.099,1850000.0
2008-01-07 19:45:00,15.149,15.21,15.085,15.176,1700000.0
2008-01-07 19:50:00,15.221,15.221,15.044,15.172,1600000.0
2008-01-07 19:55:00,15.175,15.212,15.063,15.173,1800000.0
2008-01-07 20:00:00,15.15,15.207,15.022,15.186,2400000.0
2008-01-07 20:05:00,15.142,15.206,15.022,15.119,2000000.0
2008-01-07 20:10:00,15.199,15.199,15.02,15.091,2000000.0
2008-01-07 20:15:00,15.164,15.201,15.049,15.135,1800000.0
2008-01-07 20:20:00,15.042,15.215,15.036,15.113,2300000.0
2008-01-07 20:25:00,15.088,15.175,14.995,15.142,2150000.0
2008-01-07 20:30:00,15.08,15.153,15.001,15.033,1750000.0
2008-01-07 20:35:00,15.026,15.138,14.983,15.01,1600000.0
2008-01-07 20:40:00,15.144,15.15,14.959,15.099,1600000.0
2008-01-07 20:45:00,14.985,15.149,14.985,15.091,1800000.0
2008-01-07 20:50:00,15.042,15.17,15.019,15.103,1000000.0
2008-01-07 20:55:00,15.15,15.19,15.004,15.147,2100000.0
2008-01-07 21:00:00,15.026,15.144,15.008,15.008,700000.0
2008-01-07 21:05:00,15.157,15.157,14.989,15.031,2100000.0
2008-01-07 21:10:00,15.071,15.166,14.995,15.069,1300000.0
2008-01-07 21:15:00,15.05,15.179,15.029,15.034,1650000.0
2008-01-07 21:20:00,15.148,15.162,14.958,15.079,1600000.0
2008-01-07 21:25:00,15.04,15.214,15.003,15.034,2150000.0
2008-01-07 21:30:00,15.124,15.162,14.998,15.053,1100000.0
2008-01-07 21:35:00,15.098,15.202,15.031,15.053,1600000.0
2008-01-07 21:40:00,15.079,15.178,14.992,15.128,2000000.0
2008-01-07 21:45:00,15.044,15.187,14.96,15.106,2450000.0
2008-01-07 21:50:00,15.065,15.148,14.987,14.987,1500000.0
2008-01-07 21:55:00,15.135,15.135,15.014,15.079,1050000.0
2008-01-07 22:00:00,15.085,15.12,14.969,15.12,1350000.0
2008-01-07 22:05:00,15.097,15.119,14.955,14.984,1700000.0
2008-01-07 22:10:00,15.041,15.131,14.981,14.988,1200000.0
2008-01-07 22:15:00,15.016,15.101,14.969,14.969,1150000.0
2008-01-07 22:20:00,15.024,15.111,14.97,15.009,1000000.0
2008-01-07 22:25:00,15.013,15.151,14.981,15.014,1100000.0
2008-01-07 22:30:00,15.059,15.085,14.983,14.983,600000.0
2008-01-07 22:35:00,15.093,15.148,14.997,15.092,1050000.0
2008-01-07 22:40:00,15.067,15.119,14.964,15.022,750000.0
2008-01-07 22:45:00,15.023,15.12,15.023,15.044,550000.0
2008-01-07 22:50:00,15.115,15.115,15.006,15.044,500000.0
2008-01-07 22:55:00,15.117,15.132,15.002,15.093,1350000.0
2008-01-07 23:00:00,15.07,15.145,14.98,15.096,1250000.0
2008-01-07 23:05:00,15.059,15.115,14.977,15.115,400000.0
2008-01-07 23:10:00,15.04,15.114,15.004,15.113,650000.0
2008-01-07 23:15:00,15.111,15.118,15.024,15.118,150000.0
2008-01-07 23:20:00,14.97,15.158,14.97,15.029,800000.0
2008-01-07 23:25:00,15.129,15.134,15.016,15.022,700000.0
2008-01-07 23:30:00,14.989,15.109,14.989,15.062,400000.0
2008-01-07 23:35:00,15.035,15.11,15.009,15.072,450000.0
2008-01-07 23:40:00,15.025,15.113,14.945,15.047,650000.0
2008-01-07 23:45:00,15.081,15.109,15.032,15.081,750000.0
2008-01-07 23:50:00,15.068,15.16,14.968,15.106,1150000.0
2008-01-07 23:55:00,15.107,15.126,14.98,15.063,1050000.0
2008-01-08 00:00:00,14.999,15.14,14.975,15.067,750000.0
2008-01-08 00:05:00,15.036,15.134,15.036,15.134,250000.0
2008-01-08 00:10:00,15.11,15.122,14.984,15.12,750000.0
2008-01-08 00:15:00,15.009,15.141,15.009,15.12,350000.0
2008-01-08 00:20:00,15.026,15.119,14.997,15.001,300000.0
2008-01-08 00:25:00,15.026,15.119,15.026,15.119,100000.0
2008-01-08 00:30:00,15.016,15.119,15.016,15.119,200000.0
2008-01-08 00:35:00,15.124,15.124,15.022,15.022,200000.0
2008-01-08 00:40:00,15.124,15.139,15.046,15.139,150000.0
2008-01-08 00:45:00,15.146,15.148,15.051,15.148,200000.0
2008-01-08 00:50:00,15.082,15.119,14.98,15.102,650000.0
2008-01-08 00:55:00,15.065,15.104,15.009,15.104,150000.0
2008-01-08 01:00:00,15.026,15.128,15.026,15.128,400000.0
2008-01-08 01:05:00,15.108,15.149,14.97,15.129,700000.0
2008-01-08 01:10:00,15.041,15.114,14.977,15.114,950000.0
2008-01-08 01:15:00,15.13,15.135,15.024,15.099,900000.0
2008-01-08 01:20:00,15.084,15.109,14.97,15.104,250000.0
2008-01-08 01:25:00,15.074,15.122,14.98,15.04,1250000.0
2008-01-08 01:30:00,15.037,15.076,15.025,15.039,450000.0
2008-01-08 01:35:00,15.029,15.121,14.977,15.018,550000.0
2008-01-08 01:40:00,15.119,15.119,15.024,15.119,550000.0
2008-01-08 01:45:00,15.045,15.045,15.029,15.029,100000.0
2008-01-08 01:50:00,15.029,15.156,15.019,15.129,1100000.0
2008-01-08 01:55:00,15.036,15.129,15.036,15.129,150000.0
2008-01-08 02:00:00,15.026,15.13,15.026,15.05,250000.0
2008-01-08 02:05:00,14.995,15.123,14.993,15.075,1100000.0
2008-01-08 02:10:00,15.079,15.134,14.994,15.001,1050000.0
2008-01-08 02:15:00,15.038,15.164,15.034,15.154,1550000.0
2008-01-08 02:20:00,15.058,15.148,14.999,15.059,1500000.0
2008-01-08 02:25:00,15.065,15.143,15.0,15.058,1100000.0
2008-01-08 02:30:00,15.042,15.141,15.005,15.122,850000.0
2008-01-08 02:35:00,15.009,15.134,15.006,15.131,750000.0
2008-01-08 02:40:00,15.119,15.146,15.036,15.069,700000.0
2008-01-08 02:45:00,15.008,15.143,15.008,15.112,750000.0
2008-01-08 02:50:00,15.053,15.215,15.038,15.109,1600000.0
2008-01-08 02:55:00,15.18,15.186,15.038,15.099,2400000.0
2008-01-08 03:00:00,15.17,15.193,15.031,15.171,1700000.0
2008-01-08 03:05:00,15.127,15.202,15.005,15.059,2350000.0
2008-01-08 03:10:00,15.155,15.201,15.047,15.149,1750000.0
2008-01-08 03:15:00,15.131,15.215,15.064,15.139,1800000.0
2008-01-08 03:20:00,15.072,15.245,15.054,15.194,1250000.0
2008-01-08 03:25:00,15.159,15.21,15.061,15.078,1350000.0
2008-01-08 03:30:00,15.071,15.207,15.061,15.204,800000.0
2008-01-08 03:35:00,15.094,15.216,15.075,15.202,1000000.0
2008-01-08 03:40:00,15.151,15.197,15.083,15.18,1000000.0
2008-01-08 03:45:00,15.105,15.21,15.003,15.187,1000000.0
2008-01-08 03:50:00,15.199,15.217,15.125,15.134,400000.0
2008-01-08 03:55:00,15.195,15.278,15.086,15.086,900000.0
2008-01-08 04:00:00,15.104,15.23,15.1,15.216,1050000.0
2008-01-08 04:05:00,15.115,15.214,15.063,15.069,600000.0
2008-01-08 04:10:00,15.233,15.259,15.089,15.113,1050000.0
2008-01-08 04:15:00,15.153,15.235,15.119,15.121,750000.0
2008-01-08 04:20:00,15.162,15.254,15.12,15.247,650000.0
2008-01-08 04:25:00,15.177,15.271,15.11,15.164,850000.0
2008-01-08 04:30:00,15.184,15.216,15.174,15.206,350000.0
2008-01-08 04:35:00,15.125,15.215,15.097,15.188,450000.0
2008-01-08 04:40:00,15.184,15.25,15.128,15.128,650000.0
2008-01-08 04:45:00,15.197,15.243,15.109,15.113,400000.0
2008-01-08 04:50:00,15.129,15.243,15.096,15.175,1350000.0
2008-01-08 04:55:00,15.207,15.24,15.126,15.143,900000.0
2008-01-08 05:00:00,15.199,15.261,15.093,15.213,1350000.0
2008-01-08 05:05:00,15.214,15.233,15.166,15.193,450000.0
2008-01-08 05:10:00,15.202,15.224,15.122,15.194,400000.0
2008-01-08 05:15:00,15.194,15.241,15.156,15.241,200000.0
2008-01-08 05:20:00,15.136,15.256,15.095,15.229,550000.0
2008-01-08 05:25:00,15.17,15.209,15.157,15.209,200000.0
2008-01-08 05:30:00,15.183,15.257,15.097,15.139,1200000.0
2008-01-08 05:35:00,15.204,15.272,15.091,15.241,1150000.0
2008-01-08 05:40:00,15.143,15.248,15.113,15.145,900000.0
2008-01-08 05:45:00,15.166,15.256,15.126,15.241,1400000.0
2008-01-08 05:50:00,15.253,15.277,15.144,15.258,850000.0
2008-01-08 05:55:00,15.167,15.275,15.119,15.246,1850000.0
2008-01-08 06:00:00,15.206,15.253,15.117,15.238,1250000.0
2008-01-08 06:05:00,15.225,15.242,15.107,15.159,850000.0
2008-01-08 06:10:00,15.151,15.236,15.129,15.226,750000.0
2008-01-08 06:15:00,15.199,15.199,15.117,15.117,450000.0
2008-01-08 06:20:00,15.129,15.28,15.1,15.223,1500000.0
2008-01-08 06:25:00,15.099,15.226,15.095,15.173,850000.0
2008-01-08 06:30:00,15.139,15.232,15.063,15.151,2000000.0
2008-01-08 06:35:00,15.184,15.24,15.095,15.095,1500000.0
2008-01-08 06:40:00,15.198,15.214,15.082,15.162,950000.0
2008-01-08 06:45:00,15.209,15.22,15.068,15.129,1750000.0
2008-01-08 06:50:00,15.13,15.28,15.095,15.181,1550000.0
2008-01-08 06:55:00,15.181,15.234,15.065,15.164,1650000.0
2008-01-08 07:00:00,15.106,15.234,15.089,15.208,1550000.0
2008-01-08 07:05:00,15.164,15.231,15.083,15.218,850000.0
2008-01-08 07:10:00,15.088,15.236,15.07,15.138,1950000.0
2008-01-08 07:15:00,15.2,15.257,15.083,15.237,1850000.0
2008-01-08 07:20:00,15.129,15.217,15.061,15.198,1750000.0
2008-01-08 07:25:00,15.09,15.229,15.072,15.191,2150000.0
2008-01-08 07:30:00,15.138,15.222,15.032,15.187,1900000.0
2008-01-08 07:35:00,15.162,15.261,15.054,15.172,2100000.0
2008-01-08 07:40:00,15.125,15.231,15.082,15.23,2150000.0
2008-01-08 07:45:00,15.216,15.248,15.076,15.166,2400000.0
2008-01-08 07:50:00,15.218,15.229,15.085,15.13,2050000.0
2008-01-08 07:55:00,15.11,15.223,15.079,15.146,2150000.0
2008-01-08 08:00:00,15.092,15.225,15.086,15.172,900000.0
2008-01-08 08:05:00,15.071,15.271,15.062,15.226,2200000.0
2008-01-08 08:10:00,15.152,15.217,15.049,15.217,2100000.0
2008-01-08 08:15:00,15.218,15.218,15.05,15.104,1100000.0
2008-01-08 08:20:00,15.11,15.203,15.068,15.202,2150000.0
2008-01-08 08:25:00,15.202,15.219,15.037,15.074,2150000.0
2008-01-08 08:30:00,15.089,15.218,15.017,15.159,2100000.0
2008-01-08 08:35:00,15.139,15.195,15.044,15.166,2150000.0
2008-01-08 08:40:00,15.21,15.21,15.067,15.197,1400000.0
2008-01-08 08:45:00,15.155,15.199,15.005,15.16,2400000.0
2008-01-08 08:50:00,15.126,15.259,15.03,15.108,1950000.0
2008-01-08 08:55:00,15.173,15.216,15.049,15.113,1600000.0
2008-01-08 09:00:00,15.171,15.206,15.068,15.129,3100000.0
2008-01-08 09:05:00,15.209,15.242,15.056,15.232,2100000.0
2008-01-08 09:10:00,15.203,15.253,15.118,15.184,2300000.0
2008-01-08 09:15:00,15.187,15.222,15.082,15.199,2250000.0
2008-01-08 09:20:00,15.201,15.231,15.064,15.143,2100000.0
2008-01-08 09:25:00,15.143,15.231,15.057,15.169,3400000.0
2008-01-08 09:30:00,15.143,15.234,15.075,15.2,1950000.0
2008-01-08 09:35:00,15.163,15.31,15.062,15.075,2400000.0
2008-01-08 09:40:00,15.239,15.247,15.051,15.235,2200000.0
2008-01-08 09:45:00,15.226,15.282,15.061,15.223,2200000.0
2008-01-08 09:50:00,15.172,15.327,15.126,15.232,2500000.0
2008-01-08 09:55:00,15.167,15.307,15.136,15.234,2150000.0
2008-01-08 10:00:00,15.276,15.324,15.133,15.163,2200000.0
2008-01-08 10:05:00,15.214,15.282,15.096,15.268,2200000.0
2008-01-08 10:10:00,15.252,15.309,15.111,15.236,2650000.0
2008-01-08 10:15:00,15.274,15.353,15.178,15.266,2400000.0
2008-01-08 10:20:00,15.241,15.363,15.198,15.259,2150000.0
2008-01-08 10:25:00,15.288,15.368,15.154,15.174,2200000.0
2008-01-08 10:30:00,15.339,15.377,15.176,15.362,2650000.0
2008-01-08 10:35:00,15.318,15.413,15.233,15.34,2150000.0
2008-01-08 10:40:00,15.302,15.365,15.171,15.318,2250000.0
2008-01-08 10:45:00,15.338,15.393,15.208,15.345,2350000.0
2008-01-08 10:50:00,15.24,15.391,15.217,15.365,2350000.0
2008-01-08 10:55:00,15.309,15.406,15.243,15.406,2000000.0
2008-01-08 11:00:00,15.291,15.397,15.226,15.386,2300000.0
2008-01-08 11:05:00,15.315,15.459,15.228,15.451,2250000.0
2008-01-08 11:10:00,15.311,15.452,15.289,15.404,2600000.0
2008-01-08 11:15:00,15.422,15.479,15.305,15.352,2450000.0
2008-01-08 11:20:00,15.432,15.454,15.209,15.288,2150000.0
2008-01-08 11:25:00,15.341,15.476,15.273,15.369,2400000.0
2008-01-08 11:30:00,15.336,15.465,15.26,15.421,2600000.0
2008-01-08 11:35:00,15.316,15.481,15.301,15.38,2150000.0
2008-01-08 11:40:00,15.472,15.486,15.293,15.337,2200000.0
2008-01-08 11:45:00,15.373,15.442,15.304,15.359,2100000.0
2008-01-08 11:50:00,15.418,15.464,15.259,15.408,2150000.0
2008-01-08 11:55:00,15.389,15.444,15.268,15.404,2050000.0
2008-01-08 12:00:00,15.348,15.485,15.268,15.317,2250000.0
2008-01-08 12:05:00,15.382,15.46,15.279,15.423,2350000.0
2008-01-08 12:10:00,15.427,15.427,15.231,15.41,2050000.0
2008-01-08 12:15:00,15.318,15.453,15.251,15.324,1700000.0
2008-01-08 12:20:00,15.422,15.434,15.283,15.416,2300000.0
2008-01-08 12:25:00,15.438,15.463,15.245,15.404,2450000.0
2008-01-08 12:30:00,15.375,15.477,15.319,15.451,2250000.0
2008-01-08 12:35:00,15.435,15.449,15.315,15.371,2200000.0
2008-01-08 12:40:00,15.327,15.478,15.319,15.361,2150000.0
2008-01-08 12:45:00,15.357,15.441,15.262,15.334,2000000.0
2008-01-08 12:50:00,15.33,15.426,15.273,15.273,2100000.0
2008-01-08 12:55:00,15.32,15.451,15.305,15.353,2100000.0
2008-01-08 13:00:00,15.444,15.464,15.307,15.399,2250000.0
2008-01-08 13:05:00,15.368,15.428,15.272,15.312,1600000.0
2008-01-08 13:10:00,15.321,15.482,15.239,15.357,2000000.0
2008-01-08 13:15:00,15.368,15.431,15.253,15.431,2250000.0
2008-01-08 13:20:00,15.385,15.446,15.285,15.424,2550000.0
2008-01-08 13:25:00,15.307,15.467,15.282,15.402,2050000.0
2008-01-08 13:30:00,15.338,15.444,15.304,15.32,2150000.0
2008-01-08 13:35:00,15.355,15.459,15.3,15.359,2300000.0
2008-01-08 13:40:00,15.421,15.464,15.266,15.297,2350000.0
2008-01-08 13:45:00,15.354,15.454,15.315,15.349,1900000.0
2008-01-08 13:50:00,15.345,15.485,15.311,15.458,2200000.0
2008-01-08 13:55:00,15.473,15.477,15.354,15.44,1650000.0
2008-01-08 14:00:00,15.457,15.47,15.331,15.392,1950000.0
2008-01-08 14:05:00,15.454,15.481,15.275,15.376,2250000.0
2008-01-08 14:10:00,15.341,15.451,15.276,15.341,2100000.0
2008-01-08 14:15:00,15.342,15.444,15.311,15.409,2050000.0
2008-01-08 14:20:00,15.417,15.471,15.31,15.443,2150000.0
2008-01-08 14:25:00,15.359,15.477,15.329,15.384,2200000.0
2008-01-08 14:30:00,15.448,15.515,15.353,15.468,2050000.0
2008-01-08 14:35:00,15.491,15.494,15.329,15.361,2050000.0
2008-01-08 14:40:00,15.333,15.476,15.303,15.396,1900000.0
2008-01-08 14:45:00,15.423,15.458,15.306,15.402,2300000.0
2008-01-08 14:50:00,15.458,15.464,15.304,15.324,2300000.0
2008-01-08 14:55:00,15.447,15.455,15.314,15.446,2000000.0
2008-01-08 15:00:00,15.343,15.443,15.261,15.302,1950000.0
2008-01-08 15:05:00,15.378,15.432,15.286,15.305,2200000.0
2008-01-08 15:10:00,15.316,15.47,15.245,15.353,2250000.0
2008-01-08 15:15:00,15.385,15.422,15.277,15.35,2150000.0
2008-01-08 15:20:00,15.279,15.412,15.21,15.388,2450000.0
2008-01-08 15:25:00,15.261,15.432,15.261,15.389,2050000.0
2008-01-08 15:30:00,15.403,15.441,15.282,15.416,2550000.0
2008-01-08 15:35:00,15.393,15.465,15.289,15.361,2350000.0
2008-01-08 15:40:00,15.307,15.424,15.277,15.337,2100000.0
2008-01-08 15:45:00,15.414,15.452,15.296,15.404,2100000.0
2008-01-08 15:50:00,15.372,15.449,15.296,15.401,1850000.0
2008-01-08 15:55:00,15.424,15.446,15.302,15.302,2700000.0
2008-01-08 16:00:00,15.333,15.451,15.298,15.365,2050000.0
2008-01-08 16:05:00,15.317,15.445,15.249,15.321,2150000.0
2008-01-08 16:10:00,15.372,15.433,15.261,15.359,2050000.0
2008-01-08 16:15:00,15.351,15.411,15.211,15.305,2200000.0
2008-01-08 16:20:00,15.304,15.421,15.251,15.374,2150000.0
2008-01-08 16:25:00,15.386,15.446,15.28,15.353,2300000.0
2008-01-08 16:30:00,15.401,15.443,15.248,15.308,2150000.0
2008-01-08 16:35:00,15.376,15.471,15.282,15.462,2300000.0
2008-01-08 16:40:00,15.494,15.495,15.35,15.355,2000000.0
2008-01-08 16:45:00,15.477,15.514,15.361,15.363,2000000.0
2008-01-08 16:50:00,15.463,15.49,15.324,15.487,2350000.0
2008-01-08 16:55:00,15.444,15.536,15.317,15.447,2400000.0
2008-01-08 17:00:00,15.388,15.533,15.385,15.509,2100000.0
2008-01-08 17:05:00,15.41,15.528,15.374,15.469,2200000.0
2008-01-08 17:10:00,15.507,15.549,15.364,15.532,1950000.0
2008-01-08 17:15:00,15.387,15.523,15.337,15.415,2100000.0
2008-01-08 17:20:00,15.426,15.503,15.343,15.367,2100000.0
2008-01-08 17:25:00,15.432,15.486,15.309,15.432,2150000.0
2008-01-08 17:30:00,15.429,15.493,15.303,15.474,2250000.0
2008-01-08 17:35:00,15.433,15.473,15.307,15.354,2050000.0
2008-01-08 17:40:00,15.471,15.474,15.28,15.467,2200000.0
2008-01-08 17:45:00,15.462,15.495,15.333,15.417,2350000.0
2008-01-08 17:50:00,15.469,15.514,15.344,15.426,2150000.0
2008-01-08 17:55:00,15.355,15.48,15.332,15.458,2050000.0
2008-01-08 18:00:00,15.476,15.488,15.348,15.473,1900000.0
2008-01-08 18:05:00,15.4,15.512,15.361,15.434,1600000.0
2008-01-08 18:10:00,15.472,15.514,15.36,15.473,2100000.0
2008-01-08 18:15:00,15.432,15.523,15.373,15.418,1900000.0
2008-01-08 18:20:00,15.397,15.516,15.344,15.453,1950000.0
2008-01-08 18:25:00,15.463,15.528,15.333,15.493,2050000.0
2008-01-08 18:30:00,15.508,15.551,15.376,15.5,1850000.0
2008-01-08 18:35:00,15.564,15.587,15.389,15.528,2300000.0
2008-01-08 18:40:00,15.52,15.585,15.403,15.491,2300000.0
2008-01-08 18:45:00,15.419,15.621,15.415,15.511,1950000.0
2008-01-08 18:50:00,15.546,15.597,15.437,15.538,2150000.0
2008-01-08 18:55:00,15.573,15.581,15.409,15.464,2000000.0
2008-01-08 19:00:00,15.489,15.573,15.412,15.525,1900000.0
2008-01-08 19:05:00,15.527,15.565,15.416,15.477,2050000.0
2008-01-08 19:10:00,15.567,15.573,15.378,15.563,2200000.0
2008-01-08 19:15:00,15.475,15.564,15.398,15.487,2100000.0
2008-01-08 19:20:00,15.423,15.608,15.419,15.522,2200000.0
2008-01-08 19:25:00,15.589,15.651,15.474,15.509,2150000.0
2008-01-08 19:30:00,15.652,15.704,15.49,15.621,2350000.0
2008-01-08 19:35:00,15.532,15.672,15.493,15.557,2100000.0
2008-01-08 19:40:00,15.523,15.689,15.499,15.619,2200000.0
2008-01-08 19:45:00,15.685,15.698,15.535,15.678,2250000.0
2008-01-08 19:50:00,15.673,15.673,15.52,15.576,1950000.0
2008-01-08 19:55:00,15.634,15.654,15.507,15.62,1950000.0
2008-01-08 20:00:00,15.613,15.702,15.502,15.525,2450000.0
2008-01-08 20:05:00,15.584,15.651,15.493,15.582,1900000.0
2008-01-08 20:10:00,15.641,15.676,15.495,15.535,2150000.0
2008-01-08 20:15:00,15.647,15.671,15.499,15.622,1700000.0
2008-01-08 20:20:00,15.452,15.64,15.445,15.636,2000000.0
2008-01-08 20:25:00,15.623,15.692,15.489,15.688,2450000.0
2008-01-08 20:30:00,15.613,15.683,15.514,15.569,1800000.0
2008-01-08 20:35:00,15.575,15.665,15.529,15.529,1100000.0
2008-01-08 20:40:00,15.658,15.69,15.506,15.628,1200000.0
2008-01-08 20:45:00,15.581,15.672,15.525,15.621,1450000.0
2008-01-08 20:50:00,15.586,15.67,15.499,15.517,1250000.0
2008-01-08 20:55:00,15.651,15.711,15.515,15.688,2300000.0
2008-01-08 21:00:00,15.561,15.714,15.555,15.629,1350000.0
2008-01-08 21:05:00,15.664,15.714,15.557,15.651,1950000.0
2008-01-08 21:10:00,15.615,15.715,15.514,15.514,1900000.0
2008-01-08 21:15:00,15.623,15.673,15.518,15.552,1300000.0
2008-01-08 21:20:00,15.584,15.696,15.531,15.613,1100000.0
2008-01-08 21:25:00,15.529,15.683,15.516,15.616,1400000.0
2008-01-08 21:30:00,15.679,15.679,15.516,15.516,400000.0
2008-01-08 21:35:00,15.654,15.654,15.516,15.552,700000.0
2008-01-08 21:40:00,15.683,15.723,15.578,15.691,1500000.0
2008-01-08 21:45:00,15.604,15.751,15.566,15.583,1200000.0
2008-01-08 21:50:00,15.553,15.72,15.553,15.602,1400000.0
2008-01-08 21:55:00,15.719,15.731,15.554,15.658,1750000.0
2008-01-08 22:00:00,15.661,15.689,15.531,15.531,1400000.0
2008-01-08 22:05:00,15.646,15.679,15.503,15.547,1050000.0
2008-01-08 22:10:00,15.597,15.679,15.54,15.646,750000.0
2008-01-08 22:15:00,15.572,15.673,15.526,15.574,1200000.0
2008-01-08 22:20:00,15.59,15.678,15.539,15.571,1300000.0
2008-01-08 22:25:00,15.599,15.68,15.557,15.586,900000.0
2008-01-08 22:30:00,15.632,15.682,15.583,15.681,900000.0
2008-01-08 22:35:00,15.576,15.687,15.576,15.654,350000.0
2008-01-08 22:40:00,15.654,15.669,15.574,15.623,450000.0
2008-01-08 22:45:00,15.61,15.733,15.576,15.669,1450000.0
2008-01-08 22:50:00,15.681,15.715,15.532,15.694,1250000.0
2008-01-08 22:55:00,15.676,15.689,15.564,15.644,1350000.0
2008-01-08 23:00:00,15.611,15.705,15.54,15.659,1350000.0
2008-01-08 23:05:00,15.628,15.684,15.558,15.684,1250000.0
2008-01-08 23:10:00,15.623,15.688,15.516,15.534,1400000.0
2008-01-08 23:15:00,15.577,15.66,15.524,15.66,1600000.0
2008-01-08 23:20:00,15.508,15.648,15.508,15.603,1250000.0
2008-01-08 23:25:00,15.561,15.659,15.541,15.579,400000.0
2008-01-08 23:30:00,15.54,15.656,15.516,15.623,800000.0
2008-01-08 23:35:00,15.566,15.651,15.503,15.595,900000.0
2008-01-08 23:40:00,15.54,15.656,15.468,15.573,800000.0
2008-01-08 23:45:00,15.608,15.635,15.571,15.618,600000.0
2008-01-08 23:50:00,15.598,15.648,15.565,15.57,750000.0
2008-01-08 23:55:00,15.565,15.61,15.51,15.593,250000.0
2008-01-09 00:00:00,15.5,15.649,15.5,15.649,1050000.0
2008-01-09 00:05:00,15.559,15.653,15.5,15.558,250000.0
2008-01-09 00:10:00,15.603,15.651,15.53,15.634,500000.0
2008-01-09 00:20:00,15.546,15.639,15.546,15.639,100000.0
2008-01-09 00:30:00,15.536,15.633,15.536,15.633,100000.0
2008-01-09 00:40:00,15.546,15.639,15.546,15.639,100000.0
2008-01-09 00:45:00,15.546,15.639,15.504,15.504,300000.0
2008-01-09 00:50:00,15.602,15.645,15.5,15.645,450000.0
2008-01-09 01:00:00,15.604,15.648,15.551,15.644,400000.0
2008-01-09 01:05:00,15.636,15.665,15.527,15.594,1200000.0
2008-01-09 01:10:00,15.591,15.68,15.51,15.647,1400000.0
2008-01-09 01:15:00,15.544,15.651,15.499,15.605,900000.0
2008-01-09 01:20:00,15.631,15.688,15.527,15.602,850000.0
2008-01-09 01:25:00,15.647,15.667,15.52,15.58,1350000.0
2008-01-09 01:30:00,15.607,15.684,15.573,15.676,1150000.0
2008-01-09 01:35:00,15.694,15.725,15.55,15.595,1400000.0
2008-01-09 01:40:00,15.679,15.707,15.581,15.685,1150000.0
2008-01-09 01:45:00,15.579,15.705,15.578,15.578,1150000.0
2008-01-09 01:50:00,15.532,15.686,15.532,15.598,1550000.0
2008-01-09 01:55:00,15.675,15.713,15.505,15.596,600000.0
2008-01-09 02:00:00,15.617,15.712,15.548,15.659,800000.0
2008-01-09 02:05:00,15.574,15.714,15.561,15.637,2050000.0
2008-01-09 02:10:00,15.647,15.693,15.563,15.576,750000.0
2008-01-09 02:15:00,15.658,15.662,15.576,15.582,550000.0
2008-01-09 02:20:00,15.608,15.763,15.549,15.665,1600000.0
2008-01-09 02:25:00,15.672,15.782,15.625,15.67,1650000.0
2008-01-09 02:30:00,15.64,15.833,15.64,15.766,1700000.0
2008-01-09 02:35:00,15.73,15.773,15.613,15.754,1500000.0
2008-01-09 02:40:00,15.772,15.794,15.651,15.67,1100000.0
2008-01-09 02:45:00,15.704,15.836,15.645,15.812,1800000.0
2008-01-09 02:50:00,15.669,15.856,15.669,15.802,1800000.0
2008-01-09 02:55:00,15.738,15.864,15.733,15.839,750000.0
2008-01-09 03:00:00,15.789,15.833,15.731,15.786,950000.0
2008-01-09 03:05:00,15.749,15.822,15.626,15.763,2650000.0
2008-01-09 03:10:00,15.736,15.869,15.669,15.72,2050000.0
2008-01-09 03:15:00,15.763,15.789,15.649,15.662,2300000.0
2008-01-09 03:20:00,15.76,15.783,15.623,15.724,1750000.0
2008-01-09 03:25:00,15.722,15.799,15.61,15.619,1450000.0
2008-01-09 03:30:00,15.639,15.784,15.639,15.656,750000.0
2008-01-09 03:35:00,15.681,15.786,15.638,15.757,800000.0
2008-01-09 03:40:00,15.705,15.789,15.663,15.687,1300000.0
2008-01-09 03:45:00,15.731,15.789,15.621,15.764,1400000.0
2008-01-09 03:50:00,15.603,15.77,15.603,15.768,700000.0
2008-01-09 03:55:00,15.779,15.779,15.629,15.629,750000.0
2008-01-09 04:00:00,15.665,15.762,15.665,15.708,450000.0
2008-01-09 04:05:00,15.724,15.776,15.566,15.776,2450000.0
2008-01-09 04:10:00,15.706,15.777,15.611,15.694,1900000.0
2008-01-09 04:15:00,15.681,15.772,15.615,15.683,1900000.0
2008-01-09 04:20:00,15.737,15.769,15.593,15.593,1350000.0
2008-01-09 04:25:00,15.745,15.789,15.612,15.756,1550000.0
2008-01-09 04:30:00,15.696,15.773,15.66,15.721,1100000.0
2008-01-09 04:35:00,15.63,15.775,15.63,15.775,700000.0
2008-01-09 04:40:00,15.734,15.787,15.644,15.646,1100000.0
2008-01-09 04:45:00,15.713,15.796,15.644,15.792,800000.0
2008-01-09 04:50:00,15.664,15.835,15.652,15.776,1850000.0
2008-01-09 04:55:00,15.753,15.798,15.687,15.755,1900000.0
2008-01-09 05:00:00,15.741,15.8,15.633,15.751,1750000.0
2008-01-09 05:05:00,15.659,15.801,15.635,15.731,1300000.0
2008-01-09 05:10:00,15.75,15.784,15.641,15.754,1100000.0
2008-01-09 05:15:00,15.744,15.801,15.669,15.711,1450000.0
2008-01-09 05:20:00,15.689,15.797,15.665,15.76,1450000.0
2008-01-09 05:25:00,15.701,15.72,15.701,15.72,100000.0
2008-01-09 05:30:00,15.731,15.786,15.644,15.698,1100000.0
2008-01-09 05:35:00,15.65,15.783,15.65,15.783,500000.0
2008-01-09 05:40:00,15.698,15.821,15.67,15.713,1600000.0
2008-01-09 05:45:00,15.805,15.825,15.672,15.808,1150000.0
2008-01-09 05:50:00,15.75,15.801,15.681,15.801,950000.0
2008-01-09 05:55:00,15.726,15.773,15.679,15.681,400000.0
2008-01-09 06:00:00,15.774,15.804,15.675,15.677,900000.0
2008-01-09 06:05:00,15.796,15.826,15.678,15.721,1200000.0
2008-01-09 06:10:00,15.717,15.816,15.68,15.816,1700000.0
2008-01-09 06:15:00,15.687,15.825,15.657,15.68,1700000.0
2008-01-09 06:20:00,15.68,15.887,15.68,15.696,1750000.0
2008-01-09 06:25:00,15.815,15.841,15.65,15.719,1000000.0
2008-01-09 06:30:00,15.751,15.87,15.658,15.752,2000000.0
2008-01-09 06:35:00,15.749,15.842,15.68,15.68,1700000.0
2008-01-09 06:40:00,15.816,15.825,15.659,15.737,1500000.0
2008-01-09 06:45:00,15.778,15.797,15.652,15.732,1400000.0
2008-01-09 06:50:00,15.728,15.82,15.672,15.679,700000.0
2008-01-09 06:55:00,15.774,15.796,15.674,15.725,700000.0
2008-01-09 07:00:00,15.684,15.799,15.654,15.728,1500000.0
2008-01-09 07:05:00,15.699,15.844,15.671,15.788,1150000.0
2008-01-09 07:10:00,15.748,15.819,15.671,15.711,1950000.0
2008-01-09 07:15:00,15.773,15.808,15.613,15.79,1800000.0
2008-01-09 07:20:00,15.722,15.844,15.66,15.744,1750000.0
2008-01-09 07:25:00,15.674,15.783,15.635,15.744,2150000.0
2008-01-09 07:30:00,15.675,15.8,15.607,15.737,1900000.0
2008-01-09 07:35:00,15.739,15.789,15.62,15.744,2100000.0
2008-01-09 07:40:00,15.674,15.782,15.627,15.751,2150000.0
2008-01-09 07:45:00,15.758,15.786,15.626,15.69,2400000.0
2008-01-09 07:50:00,15.763,15.796,15.612,15.649,1700000.0
2008-01-09 07:55:00,15.639,15.754,15.627,15.681,1900000.0
2008-01-09 08:00:00,15.622,15.787,15.609,15.694,2150000.0
2008-01-09 08:05:00,15.667,15.782,15.613,15.778,2200000.0
2008-01-09 08:10:00,15.693,15.833,15.693,15.803,1150000.0
2008-01-09 08:15:00,15.79,15.821,15.661,15.681,2000000.0
2008-01-09 08:20:00,15.704,15.82,15.646,15.82,2150000.0
2008-01-09 08:25:00,15.799,15.819,15.668,15.693,2150000.0
2008-01-09 08:30:00,15.675,15.888,15.67,15.817,2100000.0
2008-01-09 08:35:00,15.793,15.881,15.688,15.809,2150000.0
2008-01-09 08:40:00,15.747,15.834,15.688,15.766,1750000.0
2008-01-09 08:45:00,15.771,15.848,15.688,15.763,1650000.0
2008-01-09 08:50:00,15.734,15.838,15.672,15.728,1950000.0
2008-01-09 08:55:00,15.774,15.884,15.706,15.802,1950000.0
2008-01-09 09:00:00,15.813,15.852,15.705,15.79,3100000.0
2008-01-09 09:05:00,15.863,15.871,15.731,15.87,2100000.0
2008-01-09 09:10:00,15.828,15.877,15.728,15.819,2300000.0
2008-01-09 09:15:00,15.814,15.939,15.698,15.901,2250000.0
2008-01-09 09:20:00,15.886,15.939,15.779,15.869,2100000.0
2008-01-09 09:25:00,15.875,15.987,15.782,15.929,3400000.0
2008-01-09 09:30:00,15.876,15.966,15.791,15.892,1950000.0
2008-01-09 09:35:00,15.84,15.965,15.788,15.8,2400000.0
2008-01-09 09:40:00,15.924,15.959,15.781,15.91,2200000.0
2008-01-09 09:45:00,15.889,15.915,15.745,15.877,2200000.0
2008-01-09 09:50:00,15.826,15.975,15.757,15.877,2500000.0
2008-01-09 09:55:00,15.807,15.922,15.73,15.864,2150000.0
2008-01-09 10:00:00,15.866,15.883,15.681,15.805,2200000.0
2008-01-09 10:05:00,15.823,15.886,15.708,15.87,2200000.0
2008-01-09 10:10:00,15.846,15.906,15.698,15.8,2650000.0
2008-01-09 10:15:00,15.843,15.933,15.731,15.79,2400000.0
2008-01-09 10:20:00,15.769,15.923,15.727,15.837,2150000.0
2008-01-09 10:25:00,15.859,15.926,15.729,15.775,2200000.0
2008-01-09 10:30:00,15.872,15.922,15.735,15.911,2650000.0
2008-01-09 10:35:00,15.843,15.948,15.775,15.847,2150000.0
2008-01-09 10:40:00,15.851,15.924,15.741,15.754,2250000.0
2008-01-09 10:45:00,15.883,15.957,15.75,15.944,2650000.0
2008-01-09 10:50:00,15.829,15.993,15.783,15.978,2100000.0
2008-01-09 10:55:00,15.896,15.982,15.789,15.955,2000000.0
2008-01-09 11:00:00,15.845,15.942,15.773,15.922,2300000.0
2008-01-09 11:05:00,15.839,15.929,15.772,15.929,2250000.0
2008-01-09 11:10:00,15.799,15.95,15.752,15.909,2600000.0
2008-01-09 11:15:00,15.938,15.955,15.793,15.841,2450000.0
2008-01-09 11:20:00,15.93,15.932,15.777,15.809,2150000.0
2008-01-09 11:25:00,15.844,15.983,15.796,15.824,2400000.0
2008-01-09 11:30:00,15.86,16.017,15.789,15.903,2600000.0
2008-01-09 11:35:00,15.815,15.939,15.768,15.903,2150000.0
2008-01-09 11:40:00,15.938,15.947,15.787,15.839,2200000.0
2008-01-09 11:45:00,15.843,15.934,15.782,15.861,2100000.0
2008-01-09 11:50:00,15.94,15.946,15.785,15.942,2150000.0
2008-01-09 11:55:00,15.907,15.989,15.813,15.934,2500000.0
2008-01-09 12:00:00,15.889,15.99,15.83,15.844,2250000.0
2008-01-09 12:05:00,15.934,16.0,15.842,15.987,2350000.0
2008-01-09 12:10:00,15.995,16.01,15.856,15.999,2050000.0
2008-01-09 12:15:00,15.985,16.032,15.864,15.933,2050000.0
2008-01-09 12:20:00,16.029,16.051,15.887,16.028,2300000.0
2008-01-09 12:25:00,16.035,16.117,15.892,16.087,2450000.0
2008-01-09 12:30:00,16.042,16.122,15.917,16.087,2250000.0
2008-01-09 12:35:00,16.079,16.08,15.94,15.976,2200000.0
2008-01-09 12:40:00,15.936,16.08,15.89,15.93,2150000.0
2008-01-09 12:45:00,15.923,16.049,15.822,15.879,2000000.0
2008-01-09 12:50:00,15.892,16.033,15.86,15.898,2100000.0
2008-01-09 12:55:00,15.909,16.046,15.895,15.935,2100000.0
2008-01-09 13:00:00,16.029,16.029,15.845,15.939,2250000.0
2008-01-09 13:05:00,15.892,16.03,15.868,15.918,2000000.0
2008-01-09 13:10:00,15.885,16.05,15.885,15.989,2000000.0
2008-01-09 13:15:00,15.977,16.075,15.853,15.996,1850000.0
2008-01-09 13:20:00,15.965,16.034,15.86,15.965,2550000.0
2008-01-09 13:25:00,15.878,16.029,15.834,15.928,2050000.0
2008-01-09 13:30:00,15.869,15.972,15.78,15.78,2150000.0
2008-01-09 13:35:00,15.849,15.938,15.793,15.846,2300000.0
2008-01-09 13:40:00,15.947,16.046,15.811,15.862,2350000.0
2008-01-09 13:45:00,15.872,15.978,15.843,15.854,1900000.0
2008-01-09 13:50:00,15.857,16.005,15.82,15.954,2200000.0
2008-01-09 13:55:00,15.987,15.987,15.802,15.937,1650000.0
2008-01-09 14:00:00,15.969,15.998,15.849,15.904,1950000.0
2008-01-09 14:05:00,15.972,15.998,15.839,15.897,2250000.0
2008-01-09 14:10:00,15.856,15.991,15.772,15.803,2100000.0
2008-01-09 14:15:00,15.819,15.947,15.778,15.89,2000000.0
2008-01-09 14:20:00,15.902,15.986,15.804,15.926,2150000.0
2008-01-09 14:25:00,15.846,15.962,15.807,15.862,2200000.0
2008-01-09 14:30:00,15.92,15.967,15.792,15.933,1650000.0
2008-01-09 14:35:00,15.939,15.944,15.752,15.806,2050000.0
2008-01-09 14:40:00,15.8,15.911,15.715,15.779,1950000.0
2008-01-09 14:45:00,15.789,15.908,15.675,15.827,2300000.0
2008-01-09 14:50:00,15.895,15.903,15.705,15.735,2300000.0
2008-01-09 14:55:00,15.847,15.856,15.676,15.797,2000000.0
2008-01-09 15:00:00,15.679,15.805,15.623,15.634,1950000.0
2008-01-09 15:05:00,15.728,15.819,15.649,15.663,2200000.0
2008-01-09 15:10:00,15.673,15.794,15.552,15.744,2250000.0
2008-01-09 15:15:00,15.741,15.777,15.619,15.694,2150000.0
2008-01-09 15:20:00,15.64,15.756,15.582,15.727,2450000.0
2008-01-09 15:25:00,15.645,15.758,15.561,15.634,2050000.0
2008-01-09 15:30:00,15.664,15.761,15.454,15.573,2550000.0
2008-01-09 15:35:00,15.586,15.692,15.421,15.478,2350000.0
2008-01-09 15:40:00,15.451,15.709,15.417,15.567,2100000.0
2008-01-09 15:45:00,15.615,15.631,15.43,15.587,2100000.0
2008-01-09 15:50:00,15.545,15.626,15.489,15.592,1850000.0
2008-01-09 15:55:00,15.582,15.611,15.36,15.549,2500000.0
2008-01-09 16:00:00,15.51,15.586,15.423,15.498,2050000.0
2008-01-09 16:05:00,15.481,15.67,15.436,15.58,2150000.0
2008-01-09 16:10:00,15.556,15.629,15.471,15.593,2050000.0
2008-01-09 16:15:00,15.614,15.726,15.514,15.674,2200000.0
2008-01-09 16:20:00,15.556,15.689,15.41,15.552,2150000.0
2008-01-09 16:25:00,15.539,15.59,15.439,15.502,2300000.0
2008-01-09 16:30:00,15.564,15.613,15.399,15.436,2150000.0
2008-01-09 16:35:00,15.575,15.672,15.396,15.562,2300000.0
2008-01-09 16:40:00,15.579,15.689,15.439,15.512,2000000.0
2008-01-09 16:45:00,15.589,15.7,15.469,15.545,2000000.0
2008-01-09 16:50:00,15.637,15.715,15.491,15.634,2350000.0
2008-01-09 16:55:00,15.62,15.704,15.471,15.578,2400000.0
2008-01-09 17:00:00,15.481,15.69,15.477,15.652,2150000.0
2008-01-09 17:05:00,15.526,15.677,15.452,15.553,2200000.0
2008-01-09 17:10:00,15.548,15.708,15.432,15.605,2200000.0
2008-01-09 17:15:00,15.462,15.575,15.402,15.462,2100000.0
2008-01-09 17:20:00,15.454,15.568,15.432,15.461,2200000.0
2008-01-09 17:25:00,15.52,15.633,15.407,15.584,2050000.0
2008-01-09 17:30:00,15.592,15.685,15.466,15.653,2400000.0
2008-01-09 17:35:00,15.675,15.694,15.49,15.571,2350000.0
2008-01-09 17:40:00,15.722,15.744,15.506,15.638,2150000.0
2008-01-09 17:45:00,15.659,15.712,15.5,15.52,2450000.0
2008-01-09 17:50:00,15.6,15.687,15.506,15.567,2250000.0
2008-01-09 17:55:00,15.593,15.755,15.53,15.659,2300000.0
2008-01-09 18:00:00,15.724,15.727,15.555,15.678,2400000.0
2008-01-09 18:05:00,15.613,15.722,15.582,15.656,1600000.0
2008-01-09 18:10:00,15.684,15.786,15.605,15.717,2050000.0
2008-01-09 18:15:00,15.683,15.789,15.605,15.688,1950000.0
2008-01-09 18:20:00,15.581,15.791,15.578,15.718,2000000.0
2008-01-09 18:25:00,15.698,15.753,15.528,15.681,1900000.0
2008-01-09 18:30:00,15.721,15.759,15.548,15.651,1850000.0
2008-01-09 18:35:00,15.68,15.738,15.577,15.715,1900000.0
2008-01-09 18:40:00,15.742,15.744,15.557,15.649,1800000.0
2008-01-09 18:45:00,15.604,15.762,15.581,15.621,1950000.0
2008-01-09 18:50:00,15.666,15.697,15.544,15.649,1850000.0
2008-01-09 18:55:00,15.712,15.712,15.525,15.637,1900000.0
2008-01-09 19:00:00,15.683,15.713,15.533,15.675,2150000.0
2008-01-09 19:05:00,15.67,15.729,15.567,15.61,2000000.0
2008-01-09 19:10:00,15.686,15.712,15.562,15.695,2150000.0
2008-01-09 19:15:00,15.615,15.692,15.541,15.601,2150000.0
2008-01-09 19:20:00,15.582,15.718,15.542,15.6,2150000.0
2008-01-09 19:25:00,15.658,15.719,15.539,15.539,2000000.0
2008-01-09 19:30:00,15.669,15.669,15.501,15.611,1850000.0
2008-01-09 19:35:00,15.532,15.696,15.511,15.6,1750000.0
2008-01-09 19:40:00,15.548,15.688,15.532,15.573,1950000.0
2008-01-09 19:45:00,15.622,15.706,15.497,15.692,2200000.0
2008-01-09 19:50:00,15.676,15.718,15.548,15.623,1950000.0
2008-01-09 19:55:00,15.683,15.708,15.553,15.689,2400000.0
2008-01-09 20:00:00,15.687,15.766,15.559,15.587,2550000.0
2008-01-09 20:05:00,15.621,15.73,15.544,15.624,2500000.0
2008-01-09 20:10:00,15.689,15.701,15.529,15.679,1950000.0
2008-01-09 20:15:00,15.657,15.712,15.51,15.64,1900000.0
2008-01-09 20:20:00,15.515,15.691,15.515,15.674,2100000.0
2008-01-09 20:25:00,15.621,15.711,15.554,15.704,2050000.0
2008-01-09 20:30:00,15.651,15.731,15.56,15.605,1950000.0
2008-01-09 20:35:00,15.597,15.711,15.55,15.55,2150000.0
2008-01-09 20:40:00,15.691,15.71,15.533,15.636,1900000.0
2008-01-09 20:45:00,15.593,15.71,15.53,15.631,1750000.0
2008-01-09 20:50:00,15.581,15.691,15.518,15.562,1850000.0
2008-01-09 20:55:00,15.708,15.749,15.55,15.705,1450000.0
2008-01-09 21:00:00,15.633,15.716,15.555,15.665,1150000.0
2008-01-09 21:05:00,15.721,15.721,15.55,15.641,1850000.0
2008-01-09 21:10:00,15.621,15.693,15.495,15.596,1550000.0
2008-01-09 21:15:00,15.57,15.695,15.534,15.536,1200000.0
2008-01-09 21:20:00,15.569,15.686,15.498,15.64,1800000.0
2008-01-09 21:25:00,15.5,15.665,15.457,15.619,1350000.0
2008-01-09 21:30:00,15.568,15.665,15.483,15.645,1400000.0
2008-01-09 21:35:00,15.547,15.68,15.523,15.566,1150000.0
2008-01-09 21:40:00,15.557,15.672,15.5,15.526,1800000.0
2008-01-09 21:45:00,15.523,15.683,15.496,15.556,1650000.0
2008-01-09 21:50:00,15.562,15.643,15.492,15.623,2050000.0
2008-01-09 21:55:00,15.618,15.642,15.486,15.552,2050000.0
2008-01-09 22:00:00,15.505,15.654,15.463,15.625,1850000.0
2008-01-09 22:05:00,15.533,15.636,15.487,15.494,1750000.0
2008-01-09 22:10:00,15.579,15.659,15.506,15.608,1400000.0
2008-01-09 22:15:00,15.496,15.626,15.468,15.574,1800000.0
2008-01-09 22:20:00,15.537,15.655,15.478,15.56,1600000.0
2008-01-09 22:25:00,15.593,15.624,15.433,15.552,1600000.0
2008-01-09 22:30:00,15.588,15.634,15.448,15.448,1750000.0
2008-01-09 22:35:00,15.565,15.62,15.413,15.549,1350000.0
2008-01-09 22:40:00,15.492,15.607,15.425,15.494,1950000.0
2008-01-09 22:45:00,15.589,15.589,15.425,15.5,1350000.0
2008-01-09 22:50:00,15.601,15.657,15.449,15.532,1700000.0
2008-01-09 22:55:00,15.594,15.602,15.462,15.553,2450000.0
2008-01-09 23:00:00,15.564,15.629,15.455,15.571,2300000.0
2008-01-09 23:05:00,15.503,15.609,15.444,15.609,800000.0
2008-01-09 23:10:00,15.635,15.64,15.5,15.579,1150000.0
2008-01-09 23:15:00,15.521,15.64,15.488,15.517,1200000.0
2008-01-09 23:20:00,15.506,15.64,15.506,15.64,1100000.0
2008-01-09 23:25:00,15.651,15.671,15.507,15.562,1400000.0
2008-01-09 23:30:00,15.563,15.651,15.521,15.574,1100000.0
2008-01-09 23:35:00,15.6,15.662,15.527,15.606,1250000.0
2008-01-09 23:40:00,15.598,15.699,15.551,15.568,1100000.0
2008-01-09 23:45:00,15.611,15.662,15.57,15.662,500000.0
2008-01-09 23:50:00,15.622,15.668,15.502,15.615,1450000.0
2008-01-09 23:55:00,15.656,15.671,15.531,15.605,900000.0
2008-01-10 00:00:00,15.602,15.691,15.512,15.656,1500000.0
2008-01-10 00:05:00,15.526,15.664,15.526,15.626,1050000.0
2008-01-10 00:10:00,15.654,15.692,15.516,15.674,600000.0
2008-01-10 00:20:00,15.566,15.664,15.546,15.584,400000.0
2008-01-10 00:30:00,15.556,15.653,15.556,15.588,200000.0
2008-01-10 00:35:00,15.677,15.691,15.581,15.581,200000.0
2008-01-10 00:40:00,15.562,15.679,15.562,15.679,200000.0
2008-01-10 00:45:00,15.631,15.631,15.52,15.52,200000.0
2008-01-10 00:50:00,15.622,15.66,15.52,15.66,550000.0
2008-01-10 00:55:00,15.667,15.667,15.571,15.661,200000.0
2008-01-10 01:00:00,15.622,15.668,15.547,15.59,650000.0
2008-01-10 01:05:00,15.566,15.668,15.566,15.593,550000.0
2008-01-10 01:10:00,15.597,15.675,15.517,15.675,1300000.0
2008-01-10 01:15:00,15.679,15.683,15.571,15.657,1100000.0
2008-01-10 01:20:00,15.682,15.682,15.518,15.614,1200000.0
2008-01-10 01:25:00,15.646,15.739,15.55,15.61,2150000.0
2008-01-10 01:30:00,15.624,15.721,15.586,15.708,1250000.0
2008-01-10 01:35:00,15.72,15.724,15.6,15.6,1300000.0
2008-01-10 01:40:00,15.709,15.723,15.578,15.611,1750000.0
2008-01-10 01:45:00,15.584,15.698,15.576,15.664,1200000.0
2008-01-10 01:50:00,15.586,15.745,15.555,15.694,1450000.0
2008-01-10 01:55:00,15.653,15.703,15.58,15.697,650000.0
2008-01-10 02:00:00,15.652,15.741,15.566,15.639,750000.0
2008-01-10 02:05:00,15.554,15.713,15.549,15.647,1650000.0
2008-01-10 02:10:00,15.641,15.729,15.581,15.609,1650000.0
2008-01-10 02:15:00,15.702,15.736,15.629,15.724,1450000.0
2008-01-10 02:20:00,15.628,15.725,15.569,15.631,1600000.0
2008-01-10 02:25:00,15.618,15.719,15.55,15.616,1400000.0
2008-01-10 02:30:00,15.572,15.732,15.562,15.617,1650000.0
2008-01-10 02:35:00,15.653,15.704,15.519,15.684,1600000.0
2008-01-10 02:40:00,15.685,15.685,15.609,15.644,700000.0
2008-01-10 02:45:00,15.623,15.71,15.56,15.661,1300000.0
2008-01-10 02:50:00,15.546,15.696,15.544,15.683,650000.0
2008-01-10 02:55:00,15.599,15.714,15.549,15.634,1850000.0
2008-01-10 03:00:00,15.68,15.725,15.593,15.593,1000000.0
2008-01-10 03:05:00,15.658,15.764,15.571,15.679,1350000.0
2008-01-10 03:10:00,15.553,15.719,15.553,15.658,1450000.0
2008-01-10 03:15:00,15.624,15.745,15.573,15.639,1500000.0
2008-01-10 03:20:00,15.666,15.736,15.59,15.632,1250000.0
2008-01-10 03:25:00,15.713,15.754,15.583,15.614,1450000.0
2008-01-10 03:30:00,15.581,15.729,15.581,15.729,700000.0
2008-01-10 03:35:00,15.68,15.754,15.615,15.719,1400000.0
2008-01-10 03:40:00,15.628,15.716,15.58,15.679,1650000.0
2008-01-10 03:45:00,15.632,15.724,15.573,15.685,1100000.0
2008-01-10 03:50:00,15.616,15.709,15.572,15.691,600000.0
2008-01-10 03:55:00,15.636,15.729,15.565,15.565,700000.0
2008-01-10 04:00:00,15.587,15.701,15.545,15.701,950000.0
2008-01-10 04:05:00,15.67,15.735,15.544,15.544,1350000.0
2008-01-10 04:10:00,15.689,15.694,15.544,15.575,750000.0
2008-01-10 04:15:00,15.625,15.693,15.573,15.622,1400000.0
2008-01-10 04:20:00,15.61,15.703,15.581,15.69,1200000.0
2008-01-10 04:25:00,15.677,15.708,15.577,15.624,1600000.0
2008-01-10 04:30:00,15.614,15.716,15.572,15.65,1000000.0
2008-01-10 04:35:00,15.583,15.758,15.583,15.656,500000.0
2008-01-10 04:40:00,15.66,15.691,15.599,15.671,550000.0
2008-01-10 04:45:00,15.639,15.688,15.569,15.682,1000000.0
2008-01-10 04:50:00,15.573,15.713,15.556,15.654,1400000.0
2008-01-10 04:55:00,15.648,15.692,15.547,15.634,1900000.0
2008-01-10 05:00:00,15.639,15.688,15.541,15.541,1200000.0
2008-01-10 05:05:00,15.549,15.69,15.549,15.661,700000.0
2008-01-10 05:10:00,15.649,15.689,15.573,15.663,750000.0
2008-01-10 05:15:00,15.604,15.694,15.55,15.681,1050000.0
2008-01-10 05:20:00,15.66,15.706,15.553,15.556,1600000.0
2008-01-10 05:25:00,15.673,15.712,15.558,15.674,1400000.0
2008-01-10 05:30:00,15.541,15.696,15.522,15.623,1300000.0
2008-01-10 05:35:00,15.704,15.705,15.566,15.622,2000000.0
2008-01-10 05:40:00,15.653,15.717,15.561,15.6,1950000.0
2008-01-10 05:45:00,15.641,15.691,15.571,15.691,850000.0
2008-01-10 05:50:00,15.643,15.684,15.54,15.544,800000.0
2008-01-10 05:55:00,15.592,15.71,15.542,15.644,1300000.0
2008-01-10 06:00:00,15.619,15.651,15.505,15.639,1350000.0
2008-01-10 06:05:00,15.576,15.664,15.506,15.565,1650000.0
2008-01-10 06:10:00,15.567,15.68,15.532,15.643,1700000.0
2008-01-10 06:15:00,15.55,15.699,15.5,15.539,1650000.0
2008-01-10 06:20:00,15.538,15.695,15.492,15.625,1650000.0
2008-01-10 06:25:00,15.643,15.677,15.482,15.59,1500000.0
2008-01-10 06:30:00,15.542,15.633,15.465,15.573,2000000.0
2008-01-10 06:35:00,15.563,15.698,15.503,15.554,2350000.0
2008-01-10 06:40:00,15.646,15.65,15.532,15.608,850000.0
2008-01-10 06:45:00,15.636,15.651,15.509,15.569,1600000.0
2008-01-10 06:50:00,15.553,15.673,15.522,15.529,1350000.0
2008-01-10 06:55:00,15.625,15.69,15.521,15.62,1650000.0
2008-01-10 07:00:00,15.551,15.663,15.518,15.567,1850000.0
2008-01-10 07:05:00,15.518,15.648,15.487,15.634,1400000.0
2008-01-10 07:10:00,15.521,15.643,15.466,15.528,1950000.0
2008-01-10 07:15:00,15.521,15.633,15.472,15.628,1900000.0
2008-01-10 07:20:00,15.546,15.629,15.48,15.583,1750000.0
2008-01-10 07:25:00,15.511,15.639,15.489,15.606,2150000.0
2008-01-10 07:30:00,15.557,15.647,15.482,15.596,1900000.0
2008-01-10 07:35:00,15.599,15.631,15.467,15.589,2100000.0
2008-01-10 07:40:00,15.558,15.613,15.476,15.613,2150000.0
2008-01-10 07:45:00,15.606,15.617,15.45,15.572,2400000.0
2008-01-10 07:50:00,15.641,15.666,15.503,15.52,2050000.0
2008-01-10 07:55:00,15.507,15.648,15.469,15.541,2150000.0
2008-01-10 08:00:00,15.532,15.658,15.484,15.579,2150000.0
2008-01-10 08:05:00,15.507,15.664,15.473,15.635,1850000.0
2008-01-10 08:10:00,15.565,15.674,15.483,15.633,2100000.0
2008-01-10 08:15:00,15.685,15.685,15.485,15.493,2000000.0
2008-01-10 08:20:00,15.527,15.644,15.466,15.622,2150000.0
2008-01-10 08:25:00,15.616,15.635,15.478,15.561,1750000.0
2008-01-10 08:30:00,15.527,15.651,15.472,15.605,2100000.0
2008-01-10 08:35:00,15.593,15.621,15.477,15.589,2150000.0
2008-01-10 08:40:00,15.564,15.649,15.489,15.611,1400000.0
2008-01-10 08:45:00,15.596,15.668,15.494,15.6,2150000.0
2008-01-10 08:50:00,15.557,15.648,15.459,15.507,1550000.0
2008-01-10 08:55:00,15.598,15.67,15.513,15.585,2150000.0
2008-01-10 09:00:00,15.583,15.645,15.496,15.614,3100000.0
2008-01-10 09:05:00,15.635,15.658,15.506,15.616,2100000.0
2008-01-10 09:10:00,15.602,15.664,15.436,15.474,2300000.0
2008-01-10 09:15:00,15.547,15.606,15.423,15.522,2250000.0
2008-01-10 09:20:00,15.526,15.575,15.403,15.453,2100000.0
2008-01-10 09:25:00,15.465,15.591,15.4,15.539,3400000.0
2008-01-10 09:30:00,15.523,15.602,15.419,15.521,1950000.0
2008-01-10 09:35:00,15.492,15.625,15.411,15.418,2400000.0
2008-01-10 09:40:00,15.556,15.592,15.377,15.509,1700000.0
2008-01-10 09:45:00,15.466,15.543,15.367,15.48,2200000.0
2008-01-10 09:50:00,15.459,15.566,15.341,15.483,2500000.0
2008-01-10 09:55:00,15.423,15.525,15.318,15.45,2150000.0
2008-01-10 10:00:00,15.484,15.521,15.346,15.431,2200000.0
2008-01-10 10:05:00,15.442,15.582,15.377,15.478,1750000.0
2008-01-10 10:10:00,15.48,15.523,15.365,15.433,2150000.0
2008-01-10 10:15:00,15.483,15.532,15.365,15.437,1900000.0
2008-01-10 10:20:00,15.411,15.542,15.361,15.455,2150000.0
2008-01-10 10:25:00,15.512,15.569,15.399,15.418,2200000.0
2008-01-10 10:30:00,15.542,15.619,15.386,15.603,2650000.0
2008-01-10 10:35:00,15.541,15.62,15.438,15.513,2150000.0
2008-01-10 10:40:00,15.522,15.625,15.429,15.558,2250000.0
2008-01-10 10:45:00,15.549,15.58,15.405,15.58,2350000.0
2008-01-10 10:50:00,15.482,15.628,15.47,15.616,2100000.0
2008-01-10 10:55:00,15.527,15.63,15.443,15.594,2000000.0
2008-01-10 11:00:00,15.53,15.656,15.427,15.582,2300000.0
2008-01-10 11:05:00,15.534,15.663,15.416,15.605,2250000.0
2008-01-10 11:10:00,15.477,15.627,15.463,15.601,2600000.0
2008-01-10 11:15:00,15.597,15.642,15.427,15.559,2450000.0
2008-01-10 11:20:00,15.633,15.65,15.462,15.506,2150000.0
2008-01-10 11:25:00,15.55,15.659,15.476,15.523,2400000.0
2008-01-10 11:30:00,15.56,15.653,15.458,15.566,2600000.0
2008-01-10 11:35:00,15.483,15.682,15.475,15.63,2150000.0
2008-01-10 11:40:00,15.601,15.607,15.448,15.486,2200000.0
2008-01-10 11:45:00,15.506,15.581,15.436,15.506,2100000.0
2008-01-10 11:50:00,15.558,15.574,15.411,15.533,2150000.0
2008-01-10 11:55:00,15.511,15.543,15.379,15.497,2500000.0
2008-01-10 12:00:00,15.445,15.578,15.369,15.375,2250000.0
2008-01-10 12:05:00,15.46,15.55,15.365,15.521,2350000.0
2008-01-10 12:10:00,15.512,15.552,15.349,15.488,2050000.0
2008-01-10 12:15:00,15.483,15.538,15.318,15.419,2050000.0
2008-01-10 12:20:00,15.501,15.536,15.344,15.491,2300000.0
2008-01-10 12:25:00,15.531,15.541,15.356,15.501,2450000.0
2008-01-10 12:30:00,15.435,15.554,15.386,15.54,2250000.0
2008-01-10 12:35:00,15.483,15.543,15.408,15.46,1700000.0
2008-01-10 12:40:00,15.414,15.561,15.395,15.429,2150000.0
2008-01-10 12:45:00,15.432,15.533,15.357,15.422,2000000.0
2008-01-10 12:50:00,15.425,15.567,15.405,15.429,2100000.0
2008-01-10 12:55:00,15.453,15.587,15.407,15.47,2100000.0
2008-01-10 13:00:00,15.562,15.578,15.432,15.54,2250000.0
2008-01-10 13:05:00,15.509,15.591,15.385,15.432,2000000.0
2008-01-10 13:10:00,15.423,15.583,15.415,15.523,2000000.0
2008-01-10 13:15:00,15.497,15.535,15.367,15.515,2250000.0
2008-01-10 13:20:00,15.483,15.592,15.395,15.482,2550000.0
2008-01-10 13:25:00,15.371,15.538,15.334,15.506,2050000.0
2008-01-10 13:30:00,15.405,15.561,15.386,15.397,2150000.0
2008-01-10 13:35:00,15.481,15.57,15.423,15.437,2300000.0
2008-01-10 13:40:00,15.546,15.61,15.402,15.44,2350000.0
2008-01-10 13:45:00,15.438,15.558,15.398,15.419,1900000.0
2008-01-10 13:50:00,15.468,15.575,15.382,15.521,2200000.0
2008-01-10 13:55:00,15.561,15.561,15.448,15.54,1650000.0
2008-01-10 14:00:00,15.577,15.631,15.459,15.536,1950000.0
2008-01-10 14:05:00,15.571,15.609,15.452,15.52,2250000.0
2008-01-10 14:10:00,15.496,15.568,15.412,15.43,2100000.0
2008-01-10 14:15:00,15.475,15.581,15.417,15.514,2050000.0
2008-01-10 14:20:00,15.524,15.562,15.428,15.497,2150000.0
2008-01-10 14:25:00,15.4,15.537,15.368,15.423,2150000.0
2008-01-10 14:30:00,15.5,15.538,15.339,15.511,1300000.0
2008-01-10 14:35:00,15.527,15.527,15.325,15.375,2050000.0
2008-01-10 14:40:00,15.315,15.448,15.288,15.433,2150000.0
2008-01-10 14:45:00,15.398,15.481,15.286,15.348,2300000.0
2008-01-10 14:50:00,15.385,15.399,15.234,15.307,2300000.0
2008-01-10 14:55:00,15.401,15.401,15.228,15.303,2000000.0
2008-01-10 15:00:00,15.225,15.34,15.184,15.184,1950000.0
2008-01-10 15:05:00,15.233,15.416,15.174,15.278,2200000.0
2008-01-10 15:10:00,15.283,15.383,15.171,15.285,2250000.0
2008-01-10 15:15:00,15.33,15.38,15.222,15.302,2150000.0
2008-01-10 15:20:00,15.257,15.407,15.244,15.397,2450000.0
2008-01-10 15:25:00,15.322,15.48,15.295,15.407,2100000.0
2008-01-10 15:30:00,15.417,15.449,15.256,15.418,2550000.0
2008-01-10 15:35:00,15.42,15.465,15.267,15.357,2350000.0
2008-01-10 15:40:00,15.342,15.463,15.296,15.36,2100000.0
2008-01-10 15:45:00,15.44,15.452,15.277,15.403,2100000.0
2008-01-10 15:50:00,15.369,15.482,15.346,15.451,1850000.0
2008-01-10 15:55:00,15.441,15.489,15.352,15.483,2500000.0
2008-01-10 16:00:00,15.445,15.546,15.39,15.446,2050000.0
2008-01-10 16:05:00,15.406,15.488,15.306,15.393,2150000.0
2008-01-10 16:10:00,15.397,15.468,15.306,15.443,2050000.0
2008-01-10 16:15:00,15.433,15.519,15.306,15.435,2200000.0
2008-01-10 16:20:00,15.392,15.535,15.376,15.517,2150000.0
2008-01-10 16:25:00,15.523,15.57,15.423,15.487,2300000.0
2008-01-10 16:30:00,15.514,15.59,15.417,15.444,2150000.0
2008-01-10 16:35:00,15.523,15.598,15.368,15.598,2300000.0
2008-01-10 16:40:00,15.619,15.688,15.439,15.558,2000000.0
2008-01-10 16:45:00,15.661,15.691,15.509,15.545,2000000.0
2008-01-10 16:50:00,15.672,15.759,15.582,15.732,2350000.0
2008-01-10 16:55:00,15.703,15.727,15.516,15.577,2400000.0
2008-01-10 17:00:00,15.55,15.753,15.55,15.642,2250000.0
2008-01-10 17:05:00,15.637,15.734,15.575,15.665,2200000.0
2008-01-10 17:10:00,15.701,15.732,15.569,15.732,2050000.0
2008-01-10 17:15:00,15.596,15.719,15.535,15.59,2100000.0
2008-01-10 17:20:00,15.616,15.67,15.499,15.561,2200000.0
2008-01-10 17:25:00,15.613,15.674,15.504,15.666,2000000.0
2008-01-10 17:30:00,15.658,15.818,15.536,15.798,2250000.0
2008-01-10 17:35:00,15.768,15.784,15.623,15.675,2150000.0
2008-01-10 17:40:00,15.759,15.763,15.613,15.763,2300000.0
2008-01-10 17:45:00,15.772,15.786,15.644,15.698,2350000.0
2008-01-10 17:50:00,15.76,15.777,15.61,15.672,2250000.0
2008-01-10 17:55:00,15.73,15.777,15.593,15.674,1950000.0
2008-01-10 18:00:00,15.787,15.828,15.606,15.731,1650000.0
2008-01-10 18:05:00,15.692,15.787,15.625,15.682,2050000.0
2008-01-10 18:10:00,15.736,15.785,15.615,15.692,2000000.0
2008-01-10 18:15:00,15.648,15.762,15.601,15.755,2100000.0
2008-01-10 18:20:00,15.631,15.777,15.591,15.73,2000000.0
2008-01-10 18:25:00,15.725,15.81,15.606,15.719,2350000.0
2008-01-10 18:30:00,15.759,15.767,15.614,15.702,1850000.0
2008-01-10 18:35:00,15.71,15.765,15.6,15.742,2450000.0
2008-01-10 18:40:00,15.762,15.77,15.587,15.689,2200000.0
2008-01-10 18:45:00,15.637,15.781,15.61,15.724,1950000.0
2008-01-10 18:50:00,15.728,15.821,15.654,15.769,2000000.0
2008-01-10 18:55:00,15.822,15.861,15.688,15.796,2100000.0
2008-01-10 19:00:00,15.8,15.934,15.718,15.911,1750000.0
2008-01-10 19:05:00,15.909,15.949,15.783,15.859,2050000.0
2008-01-10 19:10:00,15.933,15.933,15.774,15.918,2100000.0
2008-01-10 19:15:00,15.833,15.982,15.793,15.912,1850000.0
2008-01-10 19:20:00,15.849,16.079,15.849,15.97,2100000.0
2008-01-10 19:25:00,16.011,16.07,15.842,15.884,2200000.0
2008-01-10 19:30:00,16.002,16.004,15.84,15.96,2100000.0
2008-01-10 19:35:00,15.888,16.138,15.856,16.048,2050000.0
2008-01-10 19:40:00,16.007,16.18,15.912,16.085,2100000.0
2008-01-10 19:45:00,16.136,16.222,16.0,16.098,2050000.0
2008-01-10 19:50:00,15.978,16.121,15.932,16.114,2000000.0
2008-01-10 19:55:00,16.104,16.11,15.961,16.085,1950000.0
2008-01-10 20:00:00,16.056,16.112,15.924,16.069,2250000.0
2008-01-10 20:05:00,16.03,16.133,15.994,16.042,2350000.0
2008-01-10 20:10:00,16.128,16.133,15.949,16.078,2150000.0
2008-01-10 20:15:00,16.136,16.136,15.976,16.067,2050000.0
2008-01-10 20:20:00,15.967,16.103,15.939,16.083,2000000.0
2008-01-10 20:25:00,16.006,16.163,15.953,16.141,2200000.0
2008-01-10 20:30:00,16.056,16.134,15.96,16.013,2100000.0
2008-01-10 20:35:00,15.998,16.093,15.922,15.957,1800000.0
2008-01-10 20:40:00,16.055,16.086,15.938,16.063,1800000.0
2008-01-10 20:45:00,15.929,16.08,15.929,16.028,2000000.0
2008-01-10 20:50:00,16.04,16.088,15.923,16.078,1900000.0
2008-01-10 20:55:00,16.081,16.121,15.984,16.095,2050000.0
2008-01-10 21:00:00,16.019,16.111,15.988,16.037,1800000.0
2008-01-10 21:05:00,16.094,16.113,15.973,16.08,1600000.0
2008-01-10 21:10:00,16.076,16.113,15.958,16.077,1950000.0
2008-01-10 21:15:00,16.069,16.076,15.953,16.005,950000.0
2008-01-10 21:20:00,15.987,16.096,15.948,16.071,900000.0
2008-01-10 21:25:00,15.969,16.137,15.93,16.081,1600000.0
2008-01-10 21:30:00,16.102,16.107,15.934,16.102,1450000.0
2008-01-10 21:35:00,16.026,16.115,15.908,16.016,1550000.0
2008-01-10 21:40:00,16.063,16.111,15.979,16.09,1550000.0
2008-01-10 21:45:00,16.001,16.114,15.971,15.992,1650000.0
2008-01-10 21:50:00,15.979,16.09,15.93,16.043,1400000.0
2008-01-10 21:55:00,15.968,16.104,15.962,16.047,900000.0
2008-01-10 22:00:00,16.037,16.072,15.921,16.044,950000.0
2008-01-10 22:05:00,15.996,16.073,15.93,15.93,900000.0
2008-01-10 22:10:00,15.974,16.1,15.898,16.062,1550000.0
2008-01-10 22:15:00,15.997,16.108,15.974,16.086,1150000.0
2008-01-10 22:20:00,16.026,16.088,15.984,16.066,850000.0
2008-01-10 22:25:00,16.024,16.115,15.964,16.076,2200000.0
2008-01-10 22:30:00,15.969,16.11,15.961,16.067,1800000.0
2008-01-10 22:35:00,16.065,16.129,15.97,16.107,1600000.0
2008-01-10 22:40:00,15.972,16.12,15.972,16.017,1750000.0
2008-01-10 22:45:00,16.034,16.151,15.977,16.109,2050000.0
2008-01-10 22:50:00,16.16,16.168,16.013,16.087,1800000.0
2008-01-10 22:55:00,16.163,16.178,16.028,16.102,1500000.0
2008-01-10 23:00:00,16.083,16.16,15.997,16.129,1500000.0
2008-01-10 23:05:00,16.122,16.158,16.001,16.136,2100000.0
2008-01-10 23:10:00,16.006,16.143,15.968,16.132,1850000.0
2008-01-10 23:15:00,16.13,16.154,15.995,16.037,1150000.0
2008-01-10 23:20:00,16.01,16.147,16.01,16.074,1050000.0
2008-01-10 23:25:00,16.156,16.156,16.032,16.052,1250000.0
2008-01-10 23:30:00,16.074,16.123,16.01,16.067,850000.0
2008-01-10 23:35:00,16.098,16.132,16.004,16.125,700000.0
2008-01-10 23:40:00,16.021,16.14,15.96,15.99,1950000.0
2008-01-10 23:45:00,16.065,16.105,15.98,16.036,950000.0
2008-01-10 23:50:00,16.071,16.121,15.994,16.121,900000.0
2008-01-10 23:55:00,16.076,16.104,15.958,16.076,950000.0
2008-01-11 00:00:00,16.078,16.113,15.961,16.079,1150000.0
2008-01-11 00:05:00,15.974,16.102,15.97,16.062,1200000.0
2008-01-11 00:10:00,16.055,16.118,15.957,15.996,1900000.0
2008-01-11 00:15:00,16.104,16.104,16.002,16.002,200000.0
2008-01-11 00:20:00,16.099,16.104,16.099,16.104,150000.0
2008-01-11 00:30:00,15.996,16.093,15.996,16.093,100000.0
2008-01-11 00:40:00,16.099,16.099,16.0,16.091,300000.0
2008-01-11 00:45:00,16.05,16.112,15.994,16.074,550000.0
2008-01-11 00:50:00,16.062,16.099,15.96,16.099,350000.0
2008-01-11 00:55:00,16.036,16.129,16.036,16.129,100000.0
2008-01-11 01:00:00,16.064,16.132,16.001,16.042,1800000.0
2008-01-11 01:05:00,16.152,16.17,16.008,16.073,1450000.0
2008-01-11 01:10:00,16.112,16.181,16.017,16.041,1550000.0
2008-01-11 01:15:00,16.14,16.14,16.018,16.098,400000.0
2008-01-11 01:20:00,16.129,16.174,16.035,16.071,1800000.0
2008-01-11 01:25:00,16.043,16.15,15.996,16.065,2450000.0
2008-01-11 01:30:00,16.064,16.161,15.968,16.153,2200000.0
2008-01-11 01:35:00,16.175,16.204,16.049,16.096,2000000.0
2008-01-11 01:40:00,16.129,16.214,16.067,16.128,1450000.0
2008-01-11 01:45:00,16.091,16.234,16.091,16.198,500000.0
2008-01-11 01:50:00,16.074,16.22,16.038,16.185,1650000.0
2008-01-11 01:55:00,16.194,16.194,16.022,16.062,1550000.0
2008-01-11 02:00:00,16.066,16.179,16.02,16.059,800000.0
2008-01-11 02:05:00,16.014,16.158,16.014,16.099,1700000.0
2008-01-11 02:10:00,16.111,16.157,15.997,16.034,1300000.0
2008-01-11 02:15:00,16.101,16.136,16.004,16.107,1750000.0
2008-01-11 02:20:00,16.019,16.153,15.95,16.046,1750000.0
2008-01-11 02:25:00,16.045,16.124,15.988,16.014,1300000.0
2008-01-11 02:30:00,16.076,16.13,15.969,16.009,1450000.0
2008-01-11 02:35:00,16.057,16.1,15.946,16.085,1600000.0
2008-01-11 02:40:00,16.067,16.067,15.949,16.008,850000.0
2008-01-11 02:45:00,16.064,16.126,15.978,16.081,1150000.0
2008-01-11 02:50:00,16.004,16.136,15.983,16.096,1550000.0
2008-01-11 02:55:00,16.094,16.171,15.981,16.073,1650000.0
2008-01-11 03:00:00,16.101,16.158,15.995,16.038,1600000.0
2008-01-11 03:05:00,16.013,16.122,15.968,16.065,900000.0
2008-01-11 03:10:00,16.104,16.109,15.967,15.973,400000.0
2008-01-11 03:15:00,16.008,16.106,15.942,15.969,1000000.0
2008-01-11 03:20:00,16.079,16.098,15.983,16.068,900000.0
2008-01-11 03:25:00,16.015,16.124,15.964,15.98,1400000.0
2008-01-11 03:30:00,15.961,16.106,15.961,16.106,600000.0
2008-01-11 03:35:00,16.011,16.104,16.01,16.094,400000.0
2008-01-11 03:40:00,15.92,16.1,15.895,16.014,1100000.0
2008-01-11 03:45:00,16.001,16.094,15.942,16.094,1600000.0
2008-01-11 03:50:00,16.043,16.088,15.969,16.009,800000.0
2008-01-11 03:55:00,16.08,16.086,15.946,15.946,700000.0
2008-01-11 04:00:00,16.078,16.099,15.984,16.099,900000.0
2008-01-11 04:05:00,16.073,16.109,15.964,16.058,900000.0
2008-01-11 04:10:00,16.099,16.12,15.954,16.003,1000000.0
2008-01-11 04:15:00,16.068,16.098,16.004,16.015,1100000.0
2008-01-11 04:20:00,16.096,16.11,15.954,16.085,1200000.0
2008-01-11 04:25:00,16.076,16.081,15.946,16.012,1250000.0
2008-01-11 04:30:00,16.014,16.076,15.967,16.026,700000.0
2008-01-11 04:35:00,15.918,16.068,15.918,16.035,800000.0
2008-01-11 04:40:00,16.073,16.108,15.986,16.008,1750000.0
2008-01-11 04:45:00,16.026,16.105,15.948,16.103,950000.0
2008-01-11 04:50:00,15.977,16.087,15.972,15.994,300000.0
2008-01-11 04:55:00,16.008,16.108,15.994,16.069,1100000.0
2008-01-11 05:00:00,16.05,16.12,15.955,16.1,1400000.0
2008-01-11 05:05:00,16.086,16.097,16.038,16.089,700000.0
2008-01-11 05:10:00,16.092,16.12,15.992,16.093,1150000.0
2008-01-11 05:15:00,16.079,16.124,15.979,16.047,1200000.0
2008-01-11 05:20:00,16.066,16.133,15.975,16.106,1250000.0
2008-01-11 05:25:00,16.07,16.16,15.987,16.111,1400000.0
2008-01-11 05:30:00,16.085,16.151,15.987,16.018,1150000.0
2008-01-11 05:35:00,16.033,16.126,15.959,16.027,500000.0
2008-01-11 05:40:00,16.104,16.162,16.007,16.034,1150000.0
2008-01-11 05:45:00,16.114,16.136,16.043,16.121,1300000.0
2008-01-11 05:50:00,16.139,16.146,16.016,16.039,750000.0
2008-01-11 05:55:00,16.067,16.19,16.027,16.146,1300000.0
2008-01-11 06:00:00,16.114,16.156,16.031,16.146,1400000.0
2008-01-11 06:05:00,16.101,16.182,16.031,16.069,1350000.0
2008-01-11 06:10:00,16.087,16.186,16.061,16.179,1500000.0
2008-01-11 06:15:00,16.062,16.179,16.035,16.035,1650000.0
2008-01-11 06:20:00,16.058,16.231,16.044,16.13,1650000.0
2008-01-11 06:25:00,16.171,16.171,16.028,16.117,1250000.0
2008-01-11 06:30:00,16.089,16.206,16.011,16.081,2300000.0
2008-01-11 06:35:00,16.078,16.186,15.991,16.009,2100000.0
2008-01-11 06:40:00,16.131,16.161,15.983,16.061,1450000.0
2008-01-11 06:45:00,16.101,16.128,15.968,16.056,1750000.0
2008-01-11 06:50:00,16.022,16.148,15.98,15.987,1350000.0
2008-01-11 06:55:00,16.092,16.139,16.014,16.139,1000000.0
2008-01-11 07:00:00,16.024,16.143,16.005,16.058,1350000.0
2008-01-11 07:05:00,15.986,16.151,15.985,16.141,1150000.0
2008-01-11 07:10:00,16.036,16.176,15.969,16.05,2200000.0
2008-01-11 07:15:00,16.108,16.144,15.989,16.137,1500000.0
2008-01-11 07:20:00,16.061,16.155,16.005,16.117,1750000.0
2008-01-11 07:25:00,16.015,16.175,15.998,16.117,2150000.0
2008-01-11 07:30:00,16.039,16.157,15.987,16.089,1900000.0
2008-01-11 07:35:00,16.08,16.131,15.98,16.111,2100000.0
2008-01-11 07:40:00,16.049,16.152,15.966,16.147,2150000.0
2008-01-11 07:45:00,16.135,16.165,15.991,16.08,1850000.0
2008-01-11 07:50:00,16.141,16.15,16.019,16.045,2050000.0
2008-01-11 07:55:00,16.046,16.162,16.004,16.06,2150000.0
2008-01-11 08:00:00,16.034,16.179,15.965,16.084,2150000.0
2008-01-11 08:05:00,16.04,16.158,15.993,16.148,2200000.0
2008-01-11 08:10:00,16.071,16.143,15.961,16.13,2100000.0
2008-01-11 08:15:00,16.118,16.138,15.977,16.023,1600000.0
2008-01-11 08:20:00,16.015,16.152,15.98,16.151,2150000.0
2008-01-11 08:25:00,16.121,16.168,15.999,16.056,2150000.0
2008-01-11 08:30:00,16.015,16.182,15.975,16.112,1700000.0
2008-01-11 08:35:00,16.093,16.137,15.987,16.095,2150000.0
2008-01-11 08:40:00,16.146,16.16,15.993,16.101,1750000.0
2008-01-11 08:45:00,16.115,16.195,16.012,16.103,2250000.0
2008-01-11 08:50:00,16.077,16.192,15.969,16.094,1600000.0
2008-01-11 08:55:00,16.096,16.14,15.993,16.056,1500000.0
2008-01-11 09:00:00,16.064,16.116,15.969,16.053,3100000.0
2008-01-11 09:05:00,16.106,16.106,15.903,16.09,2100000.0
2008-01-11 09:10:00,16.065,16.09,15.911,16.012,2300000.0
2008-01-11 09:15:00,16.039,16.103,15.92,16.025,2250000.0
2008-01-11 09:20:00,16.032,16.084,15.912,16.0,2100000.0
2008-01-11 09:25:00,16.0,16.109,15.903,16.04,3400000.0
2008-01-11 09:30:00,15.973,16.041,15.894,15.998,1950000.0
2008-01-11 09:35:00,15.927,16.055,15.868,15.91,2000000.0
2008-01-11 09:40:00,16.034,16.077,15.899,16.044,2200000.0
2008-01-11 09:45:00,16.029,16.065,15.865,15.966,2200000.0
2008-01-11 09:50:00,15.953,16.087,15.889,16.019,2500000.0
2008-01-11 09:55:00,15.942,16.128,15.933,16.098,2150000.0
2008-01-11 10:00:00,16.122,16.18,15.975,16.056,2200000.0
2008-01-11 10:05:00,16.088,16.157,15.998,16.124,1700000.0
2008-01-11 10:10:00,16.097,16.193,16.003,16.135,2650000.0
2008-01-11 10:15:00,16.163,16.234,16.071,16.153,2400000.0
2008-01-11 10:20:00,16.154,16.267,16.049,16.179,2150000.0
2008-01-11 10:25:00,16.202,16.268,16.08,16.139,2200000.0
2008-01-11 10:30:00,16.224,16.266,16.035,16.199,2650000.0
2008-01-11 10:35:00,16.148,16.273,16.081,16.173,2150000.0
2008-01-11 10:40:00,16.154,16.253,16.064,16.181,2250000.0
2008-01-11 10:45:00,16.185,16.185,16.012,16.18,2350000.0
2008-01-11 10:50:00,16.048,16.222,16.034,16.161,2100000.0
2008-01-11 10:55:00,16.083,16.208,16.005,16.182,2000000.0
2008-01-11 11:00:00,16.071,16.204,15.997,16.168,2300000.0
2008-01-11 11:05:00,16.038,16.166,15.974,16.108,2250000.0
2008-01-11 11:10:00,15.992,16.177,15.992,16.083,2600000.0
2008-01-11 11:15:00,16.167,16.177,16.016,16.062,2450000.0
2008-01-11 11:20:00,16.143,16.192,16.024,16.05,2150000.0
2008-01-11 11:25:00,16.058,16.18,15.999,16.055,2400000.0
2008-01-11 11:30:00,16.06,16.186,16.025,16.14,2050000.0
2008-01-11 11:35:00,16.056,16.18,16.041,16.167,2150000.0
2008-01-11 11:40:00,16.165,16.242,16.053,16.117,2200000.0
2008-01-11 11:45:00,16.139,16.257,16.109,16.173,2100000.0
2008-01-11 11:50:00,16.208,16.222,16.05,16.173,2150000.0
2008-01-11 11:55:00,16.143,16.22,16.006,16.164,2500000.0
2008-01-11 12:00:00,16.114,16.206,16.037,16.061,2250000.0
2008-01-11 12:05:00,16.154,16.257,16.068,16.233,2350000.0
2008-01-11 12:10:00,16.231,16.276,16.103,16.231,2050000.0
2008-01-11 12:15:00,16.217,16.236,16.065,16.151,2050000.0
2008-01-11 12:20:00,16.232,16.242,16.065,16.178,2300000.0
2008-01-11 12:25:00,16.178,16.23,16.043,16.133,2450000.0
2008-01-11 12:30:00,16.088,16.226,16.052,16.173,2250000.0
2008-01-11 12:35:00,16.143,16.186,16.048,16.077,1700000.0
2008-01-11 12:40:00,16.03,16.229,16.03,16.095,2150000.0
2008-01-11 12:45:00,16.069,16.222,16.002,16.058,2000000.0
2008-01-11 12:50:00,16.035,16.171,15.975,15.979,2100000.0
2008-01-11 12:55:00,16.02,16.17,15.993,16.063,2100000.0
2008-01-11 13:00:00,16.149,16.156,16.004,16.126,2250000.0
2008-01-11 13:05:00,16.086,16.173,16.009,16.06,2000000.0
2008-01-11 13:10:00,16.009,16.147,15.943,16.048,2000000.0
2008-01-11 13:15:00,16.037,16.135,15.923,16.081,2250000.0
2008-01-11 13:20:00,15.999,16.101,15.9,16.048,2550000.0
2008-01-11 13:25:00,15.958,16.104,15.942,16.05,2050000.0
2008-01-11 13:30:00,15.98,16.097,15.933,15.957,2150000.0
2008-01-11 13:35:00,16.003,16.099,15.957,16.004,2300000.0
2008-01-11 13:40:00,16.062,16.146,15.917,15.99,2350000.0
2008-01-11 13:45:00,16.019,16.117,15.927,15.927,1900000.0
2008-01-11 13:50:00,15.959,16.094,15.88,16.031,2200000.0
2008-01-11 13:55:00,16.052,16.052,15.889,16.023,1950000.0
2008-01-11 14:00:00,16.055,16.063,15.875,15.981,1950000.0
2008-01-11 14:05:00,16.042,16.042,15.823,15.904,2250000.0
2008-01-11 14:10:00,15.906,15.988,15.835,15.87,2100000.0
2008-01-11 14:15:00,15.855,16.042,15.84,16.008,2050000.0
2008-01-11 14:20:00,16.022,16.071,15.886,16.065,2150000.0
2008-01-11 14:25:00,15.978,16.145,15.913,15.921,2250000.0
2008-01-11 14:30:00,16.022,16.078,15.93,16.075,1250000.0
2008-01-11 14:35:00,16.107,16.114,15.956,16.005,2050000.0
2008-01-11 14:40:00,15.993,16.105,15.931,16.029,1950000.0
2008-01-11 14:45:00,16.039,16.075,15.92,16.027,2300000.0
2008-01-11 14:50:00,16.066,16.072,15.915,15.954,2300000.0
2008-01-11 14:55:00,16.07,16.096,15.943,16.09,2000000.0
2008-01-11 15:00:00,16.002,16.099,15.939,15.953,1950000.0
2008-01-11 15:05:00,16.017,16.143,15.937,16.018,2200000.0
2008-01-11 15:10:00,16.044,16.163,15.953,16.051,2250000.0
2008-01-11 15:15:00,16.07,16.123,15.938,16.009,2150000.0
2008-01-11 15:20:00,15.946,16.089,15.928,16.072,2450000.0
2008-01-11 15:25:00,15.949,16.131,15.918,16.04,2250000.0
2008-01-11 15:30:00,16.038,16.091,15.92,16.039,2550000.0
2008-01-11 15:35:00,16.023,16.031,15.863,15.949,2350000.0
2008-01-11 15:40:00,15.913,16.035,15.877,15.967,2100000.0
2008-01-11 15:45:00,16.048,16.07,15.901,16.011,2100000.0
2008-01-11 15:50:00,15.963,16.06,15.913,16.039,1850000.0
2008-01-11 15:55:00,16.066,16.111,15.948,16.065,2650000.0
2008-01-11 16:00:00,16.054,16.158,15.991,16.057,2050000.0
2008-01-11 16:05:00,16.016,16.137,15.951,16.027,2150000.0
2008-01-11 16:10:00,16.0,16.115,15.956,16.049,2050000.0
2008-01-11 16:15:00,16.024,16.072,15.937,15.986,2200000.0
2008-01-11 16:20:00,15.939,16.041,15.877,15.986,2150000.0
2008-01-11 16:25:00,15.98,16.034,15.868,15.955,2300000.0
2008-01-11 16:30:00,15.985,16.023,15.855,15.855,2150000.0
2008-01-11 16:35:00,15.933,15.984,15.803,15.96,2300000.0
2008-01-11 16:40:00,15.958,16.016,15.844,15.844,2000000.0
2008-01-11 16:45:00,15.96,16.014,15.829,15.874,2000000.0
2008-01-11 16:50:00,15.958,16.099,15.876,16.099,2350000.0
2008-01-11 16:55:00,16.074,16.134,15.914,15.976,2400000.0
2008-01-11 17:00:00,15.935,16.073,15.913,15.992,2250000.0
2008-01-11 17:05:00,15.965,16.086,15.893,16.017,2200000.0
2008-01-11 17:10:00,15.981,16.149,15.897,16.138,1800000.0
2008-01-11 17:15:00,15.996,16.155,15.977,16.055,2100000.0
2008-01-11 17:20:00,16.111,16.197,16.015,16.044,1950000.0
2008-01-11 17:25:00,16.107,16.166,15.996,16.133,2350000.0
2008-01-11 17:30:00,16.113,16.186,15.982,16.179,2250000.0
2008-01-11 17:35:00,16.157,16.206,16.033,16.111,2100000.0
2008-01-11 17:40:00,16.211,16.233,16.069,16.233,2300000.0
2008-01-11 17:45:00,16.221,16.221,16.044,16.11,2400000.0
2008-01-11 17:50:00,16.164,16.212,16.037,16.105,2400000.0
2008-01-11 17:55:00,16.051,16.22,16.051,16.138,2100000.0
2008-01-11 18:00:00,16.234,16.234,16.036,16.161,1750000.0
2008-01-11 18:05:00,16.175,16.195,16.036,16.113,2150000.0
2008-01-11 18:10:00,16.133,16.217,16.022,16.093,2050000.0
2008-01-11 18:15:00,16.096,16.23,16.021,16.057,2000000.0
2008-01-11 18:20:00,16.068,16.221,15.995,16.059,2050000.0
2008-01-11 18:25:00,16.062,16.151,15.917,16.115,1900000.0
2008-01-11 18:30:00,16.143,16.165,15.993,16.094,1850000.0
2008-01-11 18:35:00,16.114,16.169,16.023,16.119,2300000.0
2008-01-11 18:40:00,16.131,16.144,15.982,16.095,1900000.0
2008-01-11 18:45:00,16.049,16.211,16.032,16.142,1950000.0
2008-01-11 18:50:00,16.152,16.194,16.012,16.117,2100000.0
2008-01-11 18:55:00,16.158,16.18,16.002,16.075,2050000.0
2008-01-11 19:00:00,16.107,16.166,15.986,16.14,2100000.0
2008-01-11 19:05:00,16.121,16.175,16.031,16.076,2050000.0
2008-01-11 19:10:00,16.147,16.165,16.011,16.165,2000000.0
2008-01-11 19:15:00,16.062,16.188,15.997,16.066,2400000.0
2008-01-11 19:20:00,16.017,16.192,16.0,16.097,2100000.0
2008-01-11 19:25:00,16.116,16.148,15.996,16.004,2000000.0
2008-01-11 19:30:00,16.149,16.178,15.985,16.097,2250000.0
2008-01-11 19:35:00,15.994,16.173,15.994,16.083,2050000.0
2008-01-11 19:40:00,16.064,16.203,16.035,16.087,1850000.0
2008-01-11 19:45:00,16.144,16.207,16.022,16.184,1950000.0
2008-01-11 19:50:00,16.165,16.199,16.013,16.164,1650000.0
2008-01-11 19:55:00,16.161,16.196,15.997,16.142,2150000.0
2008-01-11 20:00:00,16.17,16.257,15.963,16.099,2450000.0
2008-01-11 20:05:00,16.08,16.158,15.974,16.101,2150000.0
2008-01-11 20:10:00,16.192,16.192,16.03,16.133,2350000.0
2008-01-11 20:15:00,16.161,16.196,16.024,16.18,1950000.0
2008-01-11 20:20:00,16.088,16.254,16.065,16.208,2200000.0
2008-01-11 20:25:00,16.222,16.244,16.061,16.228,2700000.0
2008-01-11 20:30:00,16.153,16.261,16.095,16.167,1550000.0
2008-01-11 20:35:00,16.124,16.243,16.094,16.099,1400000.0
2008-01-11 20:40:00,16.23,16.272,16.069,16.21,1450000.0
2008-01-11 20:45:00,16.209,16.275,16.106,16.193,1650000.0
2008-01-11 20:50:00,16.119,16.217,16.051,16.217,950000.0
2008-01-11 20:55:00,16.193,16.228,16.06,16.218,1250000.0
2008-01-11 21:00:00,16.113,16.22,16.05,16.095,1050000.0
2008-01-11 21:05:00,16.087,16.221,16.076,16.161,1350000.0
2008-01-11 21:10:00,16.166,16.254,16.061,16.207,2000000.0
2008-01-11 21:15:00,16.08,16.226,16.073,16.124,1300000.0
2008-01-11 21:20:00,16.181,16.217,16.059,16.059,1150000.0
2008-01-11 21:25:00,16.052,16.186,16.033,16.117,1300000.0
2008-01-11 21:30:00,16.164,16.196,16.042,16.188,1250000.0
2008-01-11 21:35:00,16.145,16.204,16.035,16.056,1550000.0
2008-01-11 21:40:00,16.151,16.209,16.065,16.065,1950000.0
2008-01-11 21:45:00,16.063,16.186,16.049,16.057,1750000.0
2008-01-11 21:50:00,16.066,16.199,16.03,16.07,1300000.0
2008-01-11 21:55:00,16.18,16.202,16.049,16.117,1050000.0
2008-01-11 22:00:00,16.081,16.197,16.033,16.092,2050000.0
2008-01-11 22:05:00,16.142,16.199,16.055,16.103,1800000.0
2008-01-11 22:10:00,16.106,16.208,16.013,16.068,1550000.0
2008-01-11 22:15:00,16.07,16.192,16.04,16.125,1150000.0
2008-01-11 22:20:00,16.096,16.188,16.023,16.079,1700000.0
2008-01-11 22:25:00,16.056,16.202,16.056,16.135,500000.0
2008-01-11 22:30:00,16.114,16.203,16.071,16.195,900000.0
2008-01-11 22:35:00,16.107,16.196,16.069,16.105,1250000.0
2008-01-11 22:40:00,16.16,16.219,16.044,16.144,1250000.0
2008-01-11 22:45:00,16.138,16.231,16.047,16.135,1450000.0
2008-01-11 22:50:00,16.191,16.198,16.051,16.158,1100000.0
2008-01-11 22:55:00,16.2,16.202,16.089,16.173,550000.0
2008-01-11 23:00:00,16.147,16.219,16.057,16.176,1500000.0
2008-01-11 23:05:00,16.108,16.198,16.06,16.198,450000.0
2008-01-11 23:10:00,16.156,16.206,16.068,16.08,650000.0
2008-01-11 23:15:00,16.15,16.204,16.079,16.082,700000.0
2008-01-11 23:20:00,16.057,16.194,16.057,16.158,200000.0
2008-01-11 23:25:00,16.201,16.231,16.081,16.097,800000.0
2008-01-11 23:30:00,16.077,16.179,16.077,16.179,300000.0
2008-01-11 23:35:00,16.07,16.209,16.041,16.128,800000.0
2008-01-11 23:40:00,16.08,16.209,16.003,16.118,1100000.0
2008-01-11 23:45:00,16.151,16.158,16.128,16.156,250000.0
2008-01-11 23:50:00,16.148,16.162,16.077,16.079,550000.0
2008-01-11 23:55:00,16.04,16.187,16.04,16.121,550000.0
2008-01-14 00:00:00,16.06,16.199,16.06,16.15,500000.0
2008-01-14 00:10:00,16.106,16.199,16.106,16.199,100000.0
2008-01-14 00:15:00,16.093,16.207,16.093,16.11,300000.0
2008-01-14 00:20:00,16.106,16.199,16.062,16.197,300000.0
2008-01-14 00:25:00,16.195,16.214,16.085,16.122,350000.0
2008-01-14 00:30:00,16.096,16.193,16.096,16.193,100000.0
2008-01-14 00:35:00,16.099,16.199,16.099,16.199,150000.0
2008-01-14 00:40:00,16.106,16.199,16.106,16.199,100000.0
2008-01-14 00:45:00,16.144,16.144,16.1,16.1,100000.0
2008-01-14 00:50:00,16.162,16.199,16.06,16.199,350000.0
2008-01-14 01:00:00,16.199,16.199,16.048,16.189,350000.0
2008-01-14 01:05:00,16.234,16.234,16.132,16.141,850000.0
2008-01-14 01:10:00,16.15,16.221,16.054,16.185,800000.0
2008-01-14 01:15:00,16.161,16.187,16.084,16.165,400000.0
2008-01-14 01:20:00,16.184,16.215,16.07,16.215,350000.0
2008-01-14 01:25:00,16.179,16.229,16.131,16.131,750000.0
2008-01-14 01:30:00,16.205,16.239,16.1,16.169,450000.0
2008-01-14 01:35:00,16.203,16.259,16.164,16.164,400000.0
2008-01-14 01:40:00,16.259,16.259,16.164,16.229,350000.0
2008-01-14 01:45:00,16.254,16.254,16.152,16.152,200000.0
2008-01-14 01:50:00,16.135,16.259,16.107,16.122,1050000.0
2008-01-14 01:55:00,16.22,16.228,16.106,16.128,500000.0
2008-01-14 02:00:00,16.132,16.235,16.114,16.235,400000.0
2008-01-14 02:05:00,16.105,16.244,16.105,16.124,950000.0
2008-01-14 02:10:00,16.142,16.254,16.124,16.124,600000.0
2008-01-14 02:15:00,16.172,16.239,16.134,16.229,600000.0
2008-01-14 02:20:00,16.13,16.252,16.091,16.238,1300000.0
2008-01-14 02:25:00,16.233,16.247,16.14,16.168,700000.0
2008-01-14 02:30:00,16.162,16.279,16.102,16.245,1250000.0
2008-01-14 02:35:00,16.14,16.249,16.085,16.207,450000.0
2008-01-14 02:40:00,16.205,16.257,16.144,16.252,800000.0
2008-01-14 02:45:00,16.257,16.257,16.12,16.169,950000.0
2008-01-14 02:50:00,16.181,16.286,16.174,16.271,650000.0
2008-01-14 02:55:00,16.161,16.248,16.129,16.16,650000.0
2008-01-14 03:00:00,16.222,16.229,16.145,16.145,600000.0
2008-01-14 03:05:00,16.269,16.269,16.13,16.232,350000.0
2008-01-14 03:10:00,16.126,16.269,16.126,16.224,550000.0
2008-01-14 03:15:00,16.172,16.274,16.172,16.274,200000.0
2008-01-14 03:20:00,16.172,16.274,16.144,16.254,700000.0
2008-01-14 03:25:00,16.232,16.233,16.136,16.136,300000.0
2008-01-14 03:30:00,16.212,16.264,16.132,16.234,600000.0
2008-01-14 03:35:00,16.162,16.244,16.124,16.244,500000.0
2008-01-14 03:40:00,16.142,16.244,16.12,16.12,500000.0
2008-01-14 03:50:00,16.206,16.244,16.149,16.241,700000.0
2008-01-14 03:55:00,16.22,16.275,16.124,16.134,700000.0
2008-01-14 04:00:00,16.171,16.237,16.094,16.175,750000.0
2008-01-14 04:05:00,16.118,16.191,16.108,16.138,750000.0
2008-01-14 04:10:00,16.142,16.178,16.112,16.151,500000.0
2008-01-14 04:15:00,16.122,16.189,16.05,16.108,750000.0
2008-01-14 04:20:00,16.138,16.175,16.059,16.141,400000.0
2008-01-14 04:30:00,16.082,16.184,16.047,16.142,750000.0
2008-01-14 04:35:00,16.012,16.133,16.012,16.016,250000.0
2008-01-14 04:40:00,16.032,16.074,16.032,16.074,100000.0
2008-01-14 04:45:00,16.052,16.154,16.052,16.154,200000.0
2008-01-14 04:50:00,16.149,16.149,15.99,16.038,700000.0
2008-01-14 04:55:00,16.096,16.158,15.98,16.091,1150000.0
2008-01-14 05:00:00,16.096,16.131,15.99,16.122,1500000.0
2008-01-14 05:05:00,16.086,16.13,15.999,16.13,600000.0
2008-01-14 05:10:00,16.067,16.139,16.058,16.058,300000.0
2008-01-14 05:15:00,16.068,16.112,16.028,16.112,300000.0
2008-01-14 05:20:00,16.111,16.151,16.056,16.056,350000.0
2008-01-14 05:30:00,16.063,16.159,16.02,16.136,600000.0
2008-01-14 05:35:00,16.092,16.194,16.048,16.094,800000.0
2008-01-14 05:40:00,16.084,16.115,16.046,16.066,500000.0
2008-01-14 05:45:00,16.149,16.149,16.01,16.067,550000.0
2008-01-14 05:50:00,16.01,16.128,16.01,16.124,300000.0
2008-01-14 05:55:00,16.054,16.15,16.012,16.127,600000.0
2008-01-14 06:00:00,16.119,16.164,16.037,16.164,750000.0
2008-01-14 06:05:00,16.083,16.124,16.083,16.083,150000.0
2008-01-14 06:10:00,16.072,16.174,16.051,16.051,1000000.0
2008-01-14 06:15:00,16.166,16.174,16.057,16.083,700000.0
2008-01-14 06:20:00,16.072,16.174,16.036,16.174,600000.0
2008-01-14 06:30:00,16.136,16.176,16.036,16.059,950000.0
2008-01-14 06:35:00,16.161,16.19,16.076,16.139,450000.0
2008-01-14 06:40:00,16.092,16.194,16.092,16.194,200000.0
2008-01-14 06:45:00,16.099,16.196,16.061,16.196,800000.0
2008-01-14 06:50:00,16.179,16.224,16.071,16.224,750000.0
2008-01-14 07:00:00,16.223,16.243,16.184,16.209,1000000.0
2008-01-14 07:05:00,16.248,16.248,16.087,16.103,600000.0
2008-01-14 07:10:00,16.163,16.198,16.062,16.131,1250000.0
2008-01-14 07:15:00,16.174,16.204,16.06,16.203,1200000.0
2008-01-14 07:20:00,16.089,16.218,16.063,16.108,1350000.0
2008-01-14 07:25:00,16.112,16.196,16.064,16.116,1450000.0
2008-01-14 07:30:00,16.219,16.221,16.019,16.088,2050000.0
2008-01-14 07:35:00,16.161,16.268,16.064,16.11,2000000.0
2008-01-14 07:40:00,16.166,16.216,16.058,16.179,1400000.0
2008-01-14 07:45:00,16.112,16.206,16.048,16.19,1600000.0
2008-01-14 07:50:00,16.131,16.201,16.043,16.124,1600000.0
2008-01-14 07:55:00,16.096,16.189,16.048,16.153,1400000.0
2008-01-14 08:00:00,16.191,16.211,16.028,16.154,1600000.0
2008-01-14 08:05:00,16.204,16.204,16.052,16.193,600000.0
2008-01-14 08:10:00,16.208,16.215,16.091,16.185,950000.0
2008-01-14 08:15:00,16.116,16.262,16.085,16.1,1350000.0
2008-01-14 08:20:00,16.125,16.213,16.071,16.071,1550000.0
2008-01-14 08:25:00,16.164,16.239,16.076,16.222,1850000.0
2008-01-14 08:30:00,16.073,16.217,16.033,16.207,1650000.0
2008-01-14 08:35:00,16.144,16.278,16.089,16.128,2100000.0
2008-01-14 08:40:00,16.179,16.282,16.111,16.16,1850000.0
2008-01-14 08:45:00,16.244,16.244,16.133,16.238,1150000.0
2008-01-14 08:50:00,16.192,16.267,16.134,16.216,1650000.0
2008-01-14 08:55:00,16.218,16.289,16.128,16.238,1500000.0
2008-01-14 09:00:00,16.212,16.346,16.174,16.333,1600000.0
2008-01-14 09:05:00,16.288,16.365,16.217,16.316,1600000.0
2008-01-14 09:10:00,16.313,16.377,16.21,16.244,1950000.0
2008-01-14 09:15:00,16.287,16.396,16.22,16.396,1700000.0
2008-01-14 09:20:00,16.363,16.469,16.289,16.418,1750000.0
2008-01-14 09:25:00,16.396,16.5,16.31,16.454,1850000.0
2008-01-14 09:30:00,16.436,16.495,16.31,16.443,1900000.0
2008-01-14 09:35:00,16.414,16.504,16.269,16.309,1550000.0
2008-01-14 09:40:00,16.326,16.498,16.283,16.345,1500000.0
2008-01-14 09:45:00,16.405,16.459,16.268,16.375,1850000.0
2008-01-14 09:50:00,16.345,16.407,16.281,16.367,1350000.0
2008-01-14 09:55:00,16.424,16.47,16.335,16.467,1150000.0
2008-01-14 10:00:00,16.365,16.441,16.303,16.397,1400000.0
2008-01-14 10:05:00,16.329,16.424,16.272,16.408,1900000.0
2008-01-14 10:10:00,16.34,16.407,16.241,16.407,2000000.0
2008-01-14 10:15:00,16.405,16.423,16.208,16.4,1750000.0
2008-01-14 10:20:00,16.342,16.416,16.248,16.399,1800000.0
2008-01-14 10:25:00,16.388,16.451,16.233,16.351,2250000.0
2008-01-14 10:30:00,16.375,16.411,16.233,16.344,1850000.0
2008-01-14 10:35:00,16.291,16.414,16.273,16.377,1300000.0
2008-01-14 10:40:00,16.301,16.391,16.22,16.243,2100000.0
2008-01-14 10:45:00,16.391,16.396,16.23,16.369,1450000.0
2008-01-14 10:50:00,16.346,16.434,16.248,16.324,2200000.0
2008-01-14 10:55:00,16.331,16.483,16.312,16.336,1700000.0
2008-01-14 11:00:00,16.416,16.532,16.358,16.476,2400000.0
2008-01-14 11:05:00,16.504,16.541,16.341,16.509,2350000.0
2008-01-14 11:10:00,16.402,16.571,16.38,16.506,2000000.0
2008-01-14 11:15:00,16.393,16.569,16.344,16.561,2000000.0
2008-01-14 11:20:00,16.5,16.557,16.35,16.461,2300000.0
2008-01-14 11:25:00,16.369,16.489,16.319,16.418,2150000.0
2008-01-14 11:30:00,16.406,16.551,16.336,16.475,2300000.0
2008-01-14 11:35:00,16.483,16.515,16.339,16.411,2150000.0
2008-01-14 11:40:00,16.429,16.57,16.395,16.492,2200000.0
2008-01-14 11:45:00,16.479,16.567,16.392,16.463,2050000.0
2008-01-14 11:50:00,16.472,16.533,16.326,16.373,2150000.0
2008-01-14 11:55:00,16.455,16.507,16.344,16.401,2050000.0
2008-01-14 12:00:00,16.446,16.483,16.345,16.458,2500000.0
2008-01-14 12:05:00,16.435,16.473,16.305,16.402,1850000.0
2008-01-14 12:10:00,16.46,16.509,16.323,16.47,2100000.0
2008-01-14 12:15:00,16.382,16.459,16.308,16.335,2100000.0
2008-01-14 12:20:00,16.387,16.489,16.299,16.454,2350000.0
2008-01-14 12:25:00,16.483,16.517,16.296,16.445,2550000.0
2008-01-14 12:30:00,16.431,16.462,16.296,16.326,1550000.0
2008-01-14 12:35:00,16.465,16.511,16.312,16.383,2450000.0
2008-01-14 12:40:00,16.429,16.519,16.336,16.483,2150000.0
2008-01-14 12:45:00,16.463,16.527,16.359,16.402,2250000.0
2008-01-14 12:50:00,16.389,16.561,16.385,16.441,2200000.0
2008-01-14 12:55:00,16.379,16.525,16.379,16.407,1950000.0
2008-01-14 13:00:00,16.493,16.526,16.331,16.487,2000000.0
2008-01-14 13:05:00,16.384,16.509,16.321,16.453,2300000.0
2008-01-14 13:10:00,16.421,16.482,16.314,16.412,2300000.0
2008-01-14 13:15:00,16.378,16.474,16.332,16.333,1900000.0
2008-01-14 13:20:00,16.372,16.483,16.33,16.449,2050000.0
2008-01-14 13:25:00,16.434,16.483,16.321,16.447,1100000.0
2008-01-14 13:30:00,16.379,16.52,16.342,16.402,1850000.0
2008-01-14 13:35:00,16.465,16.498,16.352,16.465,2150000.0
2008-01-14 13:40:00,16.476,16.524,16.351,16.385,1950000.0
2008-01-14 13:45:00,16.395,16.527,16.365,16.411,2100000.0
2008-01-14 13:50:00,16.446,16.52,16.324,16.473,2250000.0
2008-01-14 13:55:00,16.425,16.496,16.337,16.471,1950000.0
2008-01-14 14:00:00,16.447,16.474,16.343,16.474,1650000.0
2008-01-14 14:05:00,16.468,16.511,16.341,16.381,2200000.0
2008-01-14 14:10:00,16.354,16.461,16.297,16.335,1900000.0
2008-01-14 14:15:00,16.272,16.461,16.257,16.442,2350000.0
2008-01-14 14:20:00,16.332,16.43,16.283,16.351,2300000.0
2008-01-14 14:25:00,16.327,16.452,16.296,16.31,2150000.0
2008-01-14 14:30:00,16.396,16.452,16.279,16.322,2050000.0
2008-01-14 14:35:00,16.419,16.433,16.237,16.366,2550000.0
2008-01-14 14:40:00,16.426,16.448,16.264,16.405,2250000.0
2008-01-14 14:45:00,16.386,16.47,16.278,16.335,2000000.0
2008-01-14 14:50:00,16.364,16.485,16.281,16.387,2000000.0
2008-01-14 14:55:00,16.426,16.494,16.341,16.455,2250000.0
2008-01-14 15:00:00,16.34,16.505,16.274,16.344,2100000.0
2008-01-14 15:05:00,16.352,16.481,16.319,16.344,2100000.0
2008-01-14 15:10:00,16.361,16.459,16.305,16.358,2000000.0
2008-01-14 15:15:00,16.354,16.455,16.29,16.302,2150000.0
2008-01-14 15:20:00,16.349,16.413,16.268,16.382,2200000.0
2008-01-14 15:25:00,16.367,16.367,16.184,16.212,2250000.0
2008-01-14 15:30:00,16.25,16.34,16.152,16.308,2450000.0
2008-01-14 15:35:00,16.286,16.326,16.159,16.284,2300000.0
2008-01-14 15:40:00,16.207,16.281,16.105,16.253,2050000.0
2008-01-14 15:45:00,16.231,16.326,16.096,16.326,2050000.0
2008-01-14 15:50:00,16.323,16.323,16.132,16.224,2350000.0
2008-01-14 15:55:00,16.152,16.323,16.115,16.236,2250000.0
2008-01-14 16:00:00,16.283,16.36,16.144,16.309,2500000.0
2008-01-14 16:05:00,16.324,16.334,16.169,16.334,2150000.0
2008-01-14 16:10:00,16.265,16.352,16.172,16.207,2100000.0
2008-01-14 16:15:00,16.201,16.301,16.141,16.276,2200000.0
2008-01-14 16:20:00,16.277,16.31,16.141,16.155,2150000.0
2008-01-14 16:25:00,16.243,16.243,16.076,16.133,2600000.0
2008-01-14 16:30:00,16.12,16.263,16.102,16.144,2400000.0
2008-01-14 16:35:00,16.092,16.215,16.066,16.211,2150000.0
2008-01-14 16:40:00,16.137,16.237,16.075,16.236,2450000.0
2008-01-14 16:45:00,16.24,16.285,16.11,16.152,2600000.0
2008-01-14 16:50:00,16.275,16.278,16.085,16.158,2250000.0
2008-01-14 16:55:00,16.256,16.272,16.099,16.148,2300000.0
2008-01-14 17:00:00,16.258,16.264,16.101,16.196,2000000.0
2008-01-14 17:05:00,16.273,16.279,16.104,16.161,2100000.0
2008-01-14 17:10:00,16.288,16.31,16.108,16.245,2350000.0
2008-01-14 17:15:00,16.215,16.326,16.087,16.223,2250000.0
2008-01-14 17:20:00,16.235,16.32,16.135,16.265,2150000.0
2008-01-14 17:25:00,16.334,16.36,16.159,16.343,2650000.0
2008-01-14 17:30:00,16.19,16.395,16.176,16.333,2200000.0
2008-01-14 17:35:00,16.322,16.419,16.24,16.32,2150000.0
2008-01-14 17:40:00,16.364,16.46,16.303,16.435,2400000.0
2008-01-14 17:45:00,16.398,16.51,16.336,16.463,2650000.0
2008-01-14 17:50:00,16.491,16.563,16.376,16.48,2200000.0
2008-01-14 17:55:00,16.436,16.548,16.37,16.514,2200000.0
2008-01-14 18:00:00,16.49,16.543,16.369,16.4,2150000.0
2008-01-14 18:05:00,16.487,16.514,16.313,16.386,2500000.0
2008-01-14 18:10:00,16.444,16.505,16.332,16.426,2200000.0
2008-01-14 18:15:00,16.45,16.466,16.286,16.433,2200000.0
2008-01-14 18:20:00,16.295,16.483,16.281,16.36,2400000.0
2008-01-14 18:25:00,16.427,16.466,16.312,16.371,1950000.0
2008-01-14 18:30:00,16.415,16.483,16.322,16.385,3400000.0
2008-01-14 18:35:00,16.4,16.477,16.294,16.407,2100000.0
2008-01-14 18:40:00,16.402,16.478,16.296,16.426,2250000.0
2008-01-14 18:45:00,16.404,16.462,16.273,16.379,2300000.0
2008-01-14 18:50:00,16.392,16.423,16.259,16.417,2100000.0
2008-01-14 18:55:00,16.398,16.437,16.282,16.375,3100000.0
2008-01-14 19:00:00,16.338,16.419,16.255,16.345,1950000.0
2008-01-14 19:05:00,16.27,16.383,16.217,16.263,1950000.0
2008-01-14 19:10:00,16.331,16.377,16.215,16.329,2150000.0
2008-01-14 19:15:00,16.312,16.372,16.222,16.344,1750000.0
2008-01-14 19:20:00,16.286,16.322,16.154,16.276,2150000.0
2008-01-14 19:25:00,16.281,16.32,16.155,16.182,2100000.0
2008-01-14 19:30:00,16.171,16.282,16.135,16.22,2150000.0
2008-01-14 19:35:00,16.276,16.339,16.154,16.224,2150000.0
2008-01-14 19:40:00,16.193,16.327,16.17,16.287,2000000.0
2008-01-14 19:45:00,16.247,16.332,16.094,16.257,2100000.0
2008-01-14 19:50:00,16.319,16.325,16.137,16.15,2200000.0
2008-01-14 19:55:00,16.229,16.303,16.134,16.135,2150000.0
2008-01-14 20:00:00,16.197,16.29,16.12,16.147,2150000.0
2008-01-14 20:05:00,16.168,16.26,16.094,16.24,2050000.0
2008-01-14 20:10:00,16.191,16.31,16.128,16.261,2400000.0
2008-01-14 20:15:00,16.282,16.314,16.14,16.191,2150000.0
2008-01-14 20:20:00,16.227,16.28,16.086,16.261,2100000.0
2008-01-14 20:25:00,16.251,16.293,16.129,16.189,1900000.0
2008-01-14 20:30:00,16.24,16.277,16.135,16.167,2150000.0
2008-01-14 20:35:00,16.248,16.284,16.133,16.184,1750000.0
2008-01-14 20:40:00,16.269,16.296,16.12,16.223,1400000.0
2008-01-14 20:45:00,16.161,16.293,16.102,16.163,1950000.0
2008-01-14 20:50:00,16.278,16.278,16.109,16.122,1150000.0
2008-01-14 20:55:00,16.186,16.285,16.134,16.152,1850000.0
2008-01-14 21:00:00,16.227,16.283,16.15,16.242,1650000.0
2008-01-14 21:05:00,16.155,16.298,16.121,16.156,1800000.0
2008-01-14 21:10:00,16.194,16.286,16.115,16.286,1750000.0
2008-01-14 21:15:00,16.201,16.249,16.101,16.249,1100000.0
2008-01-14 21:20:00,16.161,16.306,16.131,16.192,2100000.0
2008-01-14 21:25:00,16.192,16.273,16.071,16.181,2000000.0
2008-01-14 21:30:00,16.203,16.32,16.118,16.294,1750000.0
2008-01-14 21:35:00,16.259,16.34,16.154,16.191,1650000.0
2008-01-14 21:40:00,16.168,16.329,16.168,16.212,1550000.0
2008-01-14 21:45:00,16.311,16.321,16.156,16.231,1700000.0
2008-01-14 21:50:00,16.212,16.343,16.151,16.274,1650000.0
2008-01-14 21:55:00,16.325,16.336,16.218,16.296,750000.0
2008-01-14 22:00:00,16.332,16.349,16.204,16.249,1650000.0
2008-01-14 22:05:00,16.348,16.348,16.231,16.318,350000.0
2008-01-14 22:10:00,16.331,16.342,16.22,16.29,1050000.0
2008-01-14 22:15:00,16.263,16.392,16.215,16.354,1200000.0
2008-01-14 22:20:00,16.247,16.37,16.177,16.265,1350000.0
2008-01-14 22:25:00,16.241,16.361,16.228,16.319,1100000.0
2008-01-14 22:30:00,16.309,16.363,16.219,16.277,1050000.0
2008-01-14 22:35:00,16.321,16.366,16.255,16.325,600000.0
2008-01-14 22:40:00,16.254,16.401,16.222,16.31,850000.0
2008-01-14 22:45:00,16.331,16.356,16.228,16.326,1100000.0
2008-01-14 22:50:00,16.314,16.348,16.269,16.309,750000.0
2008-01-14 22:55:00,16.329,16.364,16.215,16.311,1700000.0
2008-01-14 23:00:00,16.311,16.364,16.23,16.345,1700000.0
2008-01-14 23:05:00,16.334,16.403,16.235,16.26,1600000.0
2008-01-14 23:10:00,16.363,16.378,16.218,16.321,1150000.0
2008-01-14 23:15:00,16.284,16.408,16.277,16.334,950000.0
2008-01-14 23:20:00,16.358,16.359,16.217,16.222,1000000.0
2008-01-14 23:25:00,16.308,16.359,16.244,16.295,700000.0
2008-01-14 23:30:00,16.274,16.369,16.209,16.341,1400000.0
2008-01-14 23:35:00,16.224,16.337,16.224,16.337,200000.0
2008-01-14 23:40:00,16.267,16.371,16.254,16.311,1100000.0
2008-01-14 23:45:00,16.231,16.357,16.199,16.351,700000.0
2008-01-14 23:50:00,16.352,16.359,16.204,16.316,1500000.0
2008-01-14 23:55:00,16.354,16.385,16.244,16.244,650000.0
2008-01-15 00:00:00,16.204,16.344,16.204,16.273,550000.0
2008-01-15 00:05:00,16.349,16.349,16.218,16.319,550000.0
2008-01-15 00:10:00,16.367,16.408,16.211,16.264,1400000.0
2008-01-15 00:15:00,16.243,16.304,16.243,16.304,100000.0
2008-01-15 00:20:00,16.344,16.344,16.273,16.273,150000.0
2008-01-15 00:25:00,16.353,16.353,16.211,16.211,600000.0
2008-01-15 00:30:00,16.221,16.353,16.204,16.204,850000.0
2008-01-15 00:35:00,16.267,16.373,16.267,16.359,200000.0
2008-01-15 00:40:00,16.252,16.354,16.25,16.25,400000.0
2008-01-15 00:45:00,16.206,16.235,16.196,16.214,200000.0
2008-01-15 00:50:00,16.309,16.352,16.21,16.316,850000.0
2008-01-15 01:00:00,16.264,16.351,16.179,16.211,1050000.0
2008-01-15 01:05:00,16.26,16.334,16.229,16.264,800000.0
2008-01-15 01:10:00,16.291,16.341,16.19,16.275,800000.0
2008-01-15 01:15:00,16.255,16.337,16.187,16.337,850000.0
2008-01-15 01:20:00,16.315,16.336,16.192,16.29,1600000.0
2008-01-15 01:25:00,16.269,16.347,16.209,16.242,1000000.0
2008-01-15 01:30:00,16.232,16.342,16.204,16.262,1000000.0
2008-01-15 01:35:00,16.275,16.379,16.254,16.308,1600000.0
2008-01-15 01:40:00,16.368,16.399,16.268,16.344,1350000.0
2008-01-15 01:45:00,16.278,16.385,16.248,16.322,1000000.0
2008-01-15 01:50:00,16.301,16.367,16.217,16.229,1500000.0
2008-01-15 01:55:00,16.369,16.369,16.276,16.276,100000.0
2008-01-15 02:00:00,16.262,16.373,16.233,16.357,750000.0
2008-01-15 02:05:00,16.271,16.383,16.251,16.254,1650000.0
2008-01-15 02:10:00,16.265,16.37,16.22,16.24,1200000.0
2008-01-15 02:15:00,16.349,16.377,16.267,16.377,1250000.0
2008-01-15 02:20:00,16.258,16.38,16.217,16.371,1900000.0
2008-01-15 02:25:00,16.375,16.409,16.238,16.275,1800000.0
2008-01-15 02:30:00,16.3,16.4,16.24,16.317,1700000.0
2008-01-15 02:35:00,16.362,16.409,16.27,16.358,300000.0
2008-01-15 02:40:00,16.331,16.431,16.302,16.302,1100000.0
2008-01-15 02:45:00,16.413,16.413,16.272,16.341,850000.0
2008-01-15 02:50:00,16.331,16.408,16.309,16.408,2000000.0
2008-01-15 02:55:00,16.312,16.376,16.298,16.307,750000.0
2008-01-15 03:00:00,16.362,16.369,16.285,16.285,600000.0
2008-01-15 03:05:00,16.319,16.448,16.319,16.431,500000.0
2008-01-15 03:10:00,16.386,16.421,16.321,16.351,800000.0
2008-01-15 03:15:00,16.355,16.454,16.279,16.336,650000.0
2008-01-15 03:20:00,16.288,16.469,16.284,16.347,1800000.0
2008-01-15 03:25:00,16.41,16.417,16.265,16.319,450000.0
2008-01-15 03:30:00,16.392,16.403,16.321,16.358,750000.0
2008-01-15 03:35:00,16.385,16.479,16.35,16.418,1350000.0
2008-01-15 03:40:00,16.426,16.465,16.359,16.442,900000.0
2008-01-15 03:45:00,16.393,16.497,16.393,16.447,1100000.0
2008-01-15 03:50:00,16.433,16.482,16.369,16.424,1400000.0
2008-01-15 03:55:00,16.456,16.483,16.401,16.401,500000.0
2008-01-15 04:00:00,16.401,16.48,16.364,16.387,1250000.0
2008-01-15 04:05:00,16.435,16.474,16.382,16.432,1450000.0
2008-01-15 04:10:00,16.39,16.459,16.356,16.423,800000.0
2008-01-15 04:15:00,16.418,16.479,16.382,16.442,250000.0
2008-01-15 04:20:00,16.362,16.483,16.361,16.463,900000.0
2008-01-15 04:25:00,16.391,16.487,16.39,16.421,450000.0
2008-01-15 04:30:00,16.347,16.471,16.347,16.427,650000.0
2008-01-15 04:35:00,16.428,16.453,16.317,16.371,1050000.0
2008-01-15 04:40:00,16.336,16.469,16.336,16.469,450000.0
2008-01-15 04:45:00,16.369,16.474,16.31,16.374,850000.0
2008-01-15 04:50:00,16.466,16.471,16.336,16.376,1200000.0
2008-01-15 04:55:00,16.44,16.474,16.319,16.466,450000.0
2008-01-15 05:00:00,16.426,16.466,16.344,16.387,1250000.0
2008-01-15 05:05:00,16.414,16.491,16.357,16.477,1600000.0
2008-01-15 05:10:00,16.4,16.511,16.38,16.406,1900000.0
2008-01-15 05:15:00,16.442,16.463,16.364,16.463,800000.0
2008-01-15 05:20:00,16.457,16.496,16.383,16.424,950000.0
2008-01-15 05:25:00,16.461,16.497,16.365,16.4,950000.0
2008-01-15 05:30:00,16.422,16.469,16.361,16.453,1000000.0
2008-01-15 05:35:00,16.449,16.501,16.379,16.429,1350000.0
2008-01-15 05:40:00,16.471,16.514,16.381,16.404,550000.0
2008-01-15 05:45:00,16.44,16.499,16.356,16.41,1250000.0
2008-01-15 05:50:00,16.448,16.494,16.349,16.47,1250000.0
2008-01-15 05:55:00,16.401,16.531,16.32,16.483,1600000.0
2008-01-15 06:00:00,16.467,16.523,16.331,16.464,1400000.0
2008-01-15 06:05:00,16.429,16.472,16.315,16.469,1250000.0
2008-01-15 06:10:00,16.389,16.494,16.326,16.369,1650000.0
2008-01-15 06:15:00,16.483,16.483,16.332,16.371,1650000.0
2008-01-15 06:20:00,16.465,16.475,16.345,16.424,1250000.0
2008-01-15 06:25:00,16.38,16.474,16.333,16.378,1450000.0
2008-01-15 06:30:00,16.406,16.458,16.309,16.317,1600000.0
2008-01-15 06:35:00,16.377,16.437,16.306,16.354,850000.0
2008-01-15 06:40:00,16.358,16.448,16.319,16.327,1250000.0
2008-01-15 06:45:00,16.338,16.418,16.276,16.382,850000.0
2008-01-15 06:50:00,16.389,16.443,16.238,16.357,1450000.0
2008-01-15 06:55:00,16.261,16.399,16.26,16.26,400000.0
2008-01-15 07:00:00,16.416,16.42,16.306,16.419,900000.0
2008-01-15 07:05:00,16.456,16.488,16.295,16.346,1350000.0
2008-01-15 07:10:00,16.398,16.464,16.308,16.377,1700000.0
2008-01-15 07:15:00,16.318,16.456,16.306,16.423,1450000.0
2008-01-15 07:20:00,16.344,16.488,16.285,16.366,1200000.0
2008-01-15 07:25:00,16.341,16.449,16.308,16.376,1750000.0
2008-01-15 07:30:00,16.428,16.469,16.288,16.409,1950000.0
2008-01-15 07:35:00,16.416,16.494,16.327,16.378,1350000.0
2008-01-15 07:40:00,16.433,16.471,16.32,16.426,2050000.0
2008-01-15 07:45:00,16.484,16.487,16.318,16.48,1950000.0
2008-01-15 07:50:00,16.412,16.49,16.3,16.404,1900000.0
2008-01-15 07:55:00,16.364,16.508,16.3,16.438,1700000.0
2008-01-15 08:00:00,16.441,16.476,16.316,16.451,1600000.0
2008-01-15 08:05:00,16.468,16.479,16.315,16.453,900000.0
2008-01-15 08:10:00,16.454,16.454,16.29,16.401,1300000.0
2008-01-15 08:15:00,16.351,16.454,16.263,16.325,1750000.0
2008-01-15 08:20:00,16.377,16.451,16.295,16.299,1550000.0
2008-01-15 08:25:00,16.387,16.44,16.285,16.427,1850000.0
2008-01-15 08:30:00,16.308,16.434,16.238,16.408,2050000.0
2008-01-15 08:35:00,16.364,16.458,16.295,16.342,2100000.0
2008-01-15 08:40:00,16.367,16.441,16.277,16.334,1850000.0
2008-01-15 08:45:00,16.404,16.444,16.278,16.388,2000000.0
2008-01-15 08:50:00,16.319,16.44,16.284,16.396,2200000.0
2008-01-15 08:55:00,16.388,16.443,16.27,16.392,2000000.0
2008-01-15 09:00:00,16.335,16.472,16.265,16.441,1750000.0
2008-01-15 09:05:00,16.396,16.443,16.294,16.401,1950000.0
2008-01-15 09:10:00,16.369,16.467,16.287,16.327,1950000.0
2008-01-15 09:15:00,16.365,16.421,16.28,16.42,1700000.0
2008-01-15 09:20:00,16.415,16.443,16.275,16.343,2100000.0
2008-01-15 09:25:00,16.376,16.438,16.215,16.413,1500000.0
2008-01-15 09:30:00,16.368,16.428,16.243,16.388,1750000.0
2008-01-15 09:35:00,16.349,16.428,16.264,16.293,2000000.0
2008-01-15 09:40:00,16.314,16.439,16.243,16.301,1800000.0
2008-01-15 09:45:00,16.35,16.395,16.244,16.288,1100000.0
2008-01-15 09:50:00,16.332,16.405,16.231,16.283,1800000.0
2008-01-15 09:55:00,16.342,16.386,16.173,16.341,2050000.0
2008-01-15 10:00:00,16.259,16.407,16.184,16.213,2200000.0
2008-01-15 10:05:00,16.246,16.394,16.221,16.322,2300000.0
2008-01-15 10:10:00,16.267,16.356,16.135,16.324,2550000.0
2008-01-15 10:15:00,16.307,16.354,16.166,16.346,2100000.0
2008-01-15 10:20:00,16.241,16.368,16.196,16.334,2050000.0
2008-01-15 10:25:00,16.356,16.375,16.189,16.332,2350000.0
2008-01-15 10:30:00,16.343,16.384,16.238,16.282,1500000.0
2008-01-15 10:35:00,16.297,16.45,16.249,16.324,1600000.0
2008-01-15 10:40:00,16.345,16.44,16.273,16.311,2100000.0
2008-01-15 10:45:00,16.408,16.409,16.254,16.373,1950000.0
2008-01-15 10:50:00,16.365,16.417,16.224,16.28,2200000.0
2008-01-15 10:55:00,16.266,16.45,16.239,16.267,1500000.0
2008-01-15 11:00:00,16.311,16.451,16.211,16.347,2400000.0
2008-01-15 11:05:00,16.389,16.411,16.227,16.369,2350000.0
2008-01-15 11:10:00,16.243,16.406,16.222,16.341,2000000.0
2008-01-15 11:15:00,16.26,16.405,16.204,16.378,2000000.0
2008-01-15 11:20:00,16.323,16.355,16.177,16.316,2300000.0
2008-01-15 11:25:00,16.226,16.397,16.198,16.315,2150000.0
2008-01-15 11:30:00,16.297,16.385,16.236,16.343,2300000.0
2008-01-15 11:35:00,16.356,16.389,16.237,16.243,2150000.0
2008-01-15 11:40:00,16.303,16.405,16.24,16.341,2200000.0
2008-01-15 11:45:00,16.334,16.369,16.214,16.309,2050000.0
2008-01-15 11:50:00,16.307,16.396,16.189,16.252,2150000.0
2008-01-15 11:55:00,16.321,16.406,16.248,16.287,2050000.0
2008-01-15 12:00:00,16.321,16.363,16.206,16.333,2500000.0
2008-01-15 12:05:00,16.303,16.366,16.18,16.286,1850000.0
2008-01-15 12:10:00,16.33,16.402,16.231,16.386,2100000.0
2008-01-15 12:15:00,16.298,16.359,16.227,16.242,1500000.0
2008-01-15 12:20:00,16.297,16.381,16.189,16.351,2350000.0
2008-01-15 12:25:00,16.347,16.376,16.204,16.349,2550000.0
2008-01-15 12:30:00,16.359,16.408,16.231,16.267,2200000.0
2008-01-15 12:35:00,16.381,16.411,16.191,16.36,2450000.0
2008-01-15 12:40:00,16.303,16.354,16.201,16.322,2150000.0
2008-01-15 12:45:00,16.308,16.396,16.2,16.258,1850000.0
2008-01-15 12:50:00,16.271,16.375,16.183,16.257,2200000.0
2008-01-15 12:55:00,16.177,16.37,16.177,16.258,1950000.0
2008-01-15 13:00:00,16.363,16.374,16.216,16.321,2000000.0
2008-01-15 13:05:00,16.25,16.403,16.208,16.347,2300000.0
2008-01-15 13:10:00,16.282,16.322,16.191,16.287,2100000.0
2008-01-15 13:15:00,16.27,16.349,16.177,16.204,2150000.0
2008-01-15 13:20:00,16.238,16.376,16.191,16.363,2050000.0
2008-01-15 13:25:00,16.342,16.37,16.215,16.318,2050000.0
2008-01-15 13:30:00,16.244,16.385,16.195,16.231,2200000.0
2008-01-15 13:35:00,16.327,16.369,16.201,16.303,2150000.0
2008-01-15 13:40:00,16.282,16.364,16.162,16.19,2200000.0
2008-01-15 13:45:00,16.189,16.315,16.164,16.222,2100000.0
2008-01-15 13:50:00,16.21,16.308,16.148,16.297,2250000.0
2008-01-15 13:55:00,16.26,16.32,16.144,16.277,1950000.0
2008-01-15 14:00:00,16.205,16.241,16.104,16.233,1900000.0
2008-01-15 14:05:00,16.225,16.262,16.08,16.143,2250000.0
2008-01-15 14:10:00,16.146,16.252,16.099,16.159,1700000.0
2008-01-15 14:15:00,16.086,16.273,16.086,16.229,2250000.0
2008-01-15 14:20:00,16.103,16.219,16.024,16.063,2300000.0
2008-01-15 14:25:00,16.011,16.164,15.995,16.032,2150000.0
2008-01-15 14:30:00,16.192,16.192,16.021,16.021,2050000.0
2008-01-15 14:35:00,16.151,16.233,16.001,16.115,2550000.0
2008-01-15 14:40:00,16.192,16.207,16.046,16.165,2150000.0
2008-01-15 14:45:00,16.206,16.319,16.104,16.161,2000000.0
2008-01-15 14:50:00,16.169,16.267,16.101,16.151,2000000.0
2008-01-15 14:55:00,16.199,16.233,16.057,16.173,2250000.0
2008-01-15 15:00:00,16.093,16.193,15.999,16.067,2100000.0
2008-01-15 15:05:00,16.074,16.223,16.07,16.102,2100000.0
2008-01-15 15:10:00,16.133,16.29,16.075,16.171,2000000.0
2008-01-15 15:15:00,16.161,16.288,16.103,16.105,2150000.0
2008-01-15 15:20:00,16.181,16.312,16.126,16.31,2200000.0
2008-01-15 15:25:00,16.318,16.318,16.127,16.223,2250000.0
2008-01-15 15:30:00,16.286,16.367,16.17,16.318,2450000.0
2008-01-15 15:35:00,16.281,16.353,16.17,16.352,2300000.0
2008-01-15 15:40:00,16.249,16.358,16.144,16.288,1950000.0
2008-01-15 15:45:00,16.279,16.313,16.147,16.274,2050000.0
2008-01-15 15:50:00,16.259,16.28,16.095,16.191,2350000.0
2008-01-15 15:55:00,16.208,16.304,16.133,16.215,2100000.0
2008-01-15 16:00:00,16.244,16.284,16.083,16.219,2500000.0
2008-01-15 16:05:00,16.25,16.306,16.122,16.299,2150000.0
2008-01-15 16:10:00,16.253,16.33,16.196,16.237,2100000.0
2008-01-15 16:15:00,16.227,16.356,16.163,16.305,2200000.0
2008-01-15 16:20:00,16.295,16.315,16.131,16.183,2150000.0
2008-01-15 16:25:00,16.271,16.284,16.076,16.162,2600000.0
2008-01-15 16:30:00,16.158,16.407,16.129,16.294,2400000.0
2008-01-15 16:35:00,16.238,16.357,16.148,16.32,2150000.0
2008-01-15 16:40:00,16.234,16.335,16.178,16.318,2450000.0
2008-01-15 16:45:00,16.287,16.38,16.184,16.232,2600000.0
2008-01-15 16:50:00,16.333,16.437,16.22,16.376,2250000.0
2008-01-15 16:55:00,16.423,16.432,16.261,16.29,2050000.0
2008-01-15 17:00:00,16.396,16.417,16.259,16.364,2000000.0
2008-01-15 17:05:00,16.412,16.434,16.263,16.28,2350000.0
2008-01-15 17:10:00,16.41,16.413,16.276,16.407,2350000.0
2008-01-15 17:15:00,16.366,16.376,16.154,16.238,2250000.0
2008-01-15 17:20:00,16.259,16.322,16.177,16.273,2150000.0
2008-01-15 17:25:00,16.318,16.396,16.166,16.386,2650000.0
2008-01-15 17:30:00,16.239,16.446,16.239,16.374,2200000.0
2008-01-15 17:35:00,16.368,16.429,16.248,16.287,2150000.0
2008-01-15 17:40:00,16.328,16.438,16.277,16.386,2400000.0
2008-01-15 17:45:00,16.342,16.426,16.207,16.316,2650000.0
2008-01-15 17:50:00,16.333,16.353,16.16,16.294,2400000.0
2008-01-15 17:55:00,16.268,16.363,16.192,16.332,2200000.0
2008-01-15 18:00:00,16.327,16.363,16.186,16.234,2150000.0
2008-01-15 18:05:00,16.328,16.385,16.167,16.265,2500000.0
2008-01-15 18:10:00,16.306,16.368,16.211,16.353,2150000.0
2008-01-15 18:15:00,16.366,16.366,16.208,16.354,2200000.0
2008-01-15 18:20:00,16.223,16.358,16.17,16.207,2400000.0
2008-01-15 18:25:00,16.271,16.32,16.089,16.149,1950000.0
2008-01-15 18:30:00,16.203,16.282,16.092,16.183,3400000.0
2008-01-15 18:35:00,16.166,16.239,16.073,16.193,2100000.0
2008-01-15 18:40:00,16.192,16.229,16.035,16.184,2300000.0
2008-01-15 18:45:00,16.183,16.269,16.05,16.188,2300000.0
2008-01-15 18:50:00,16.218,16.247,16.085,16.247,2200000.0
2008-01-15 18:55:00,16.225,16.225,16.067,16.136,2950000.0
2008-01-15 19:00:00,16.121,16.197,15.875,16.004,2100000.0
2008-01-15 19:05:00,15.933,16.04,15.86,15.877,2200000.0
2008-01-15 19:10:00,15.914,16.03,15.787,15.984,2400000.0
2008-01-15 19:15:00,15.965,16.083,15.899,16.083,1700000.0
2008-01-15 19:20:00,16.027,16.088,15.91,16.022,2150000.0
2008-01-15 19:25:00,16.034,16.099,15.905,15.996,2300000.0
2008-01-15 19:30:00,15.986,16.147,15.925,16.065,2150000.0
2008-01-15 19:35:00,16.099,16.099,15.923,15.959,2150000.0
2008-01-15 19:40:00,15.978,16.127,15.957,16.127,2000000.0
2008-01-15 19:45:00,16.153,16.204,16.035,16.117,2100000.0
2008-01-15 19:50:00,16.172,16.182,16.016,16.04,2200000.0
2008-01-15 19:55:00,16.04,16.157,15.966,15.986,1850000.0
2008-01-15 20:00:00,16.01,16.131,15.97,16.071,2050000.0
2008-01-15 20:05:00,16.047,16.188,16.004,16.149,1550000.0
2008-01-15 20:10:00,16.134,16.237,16.045,16.093,2000000.0
2008-01-15 20:15:00,16.208,16.249,16.075,16.111,2000000.0
2008-01-15 20:20:00,16.169,16.204,16.03,16.16,2250000.0
2008-01-15 20:25:00,16.155,16.211,16.045,16.111,1900000.0
2008-01-15 20:30:00,16.149,16.17,16.027,16.059,1850000.0
2008-01-15 20:35:00,16.099,16.161,16.008,16.103,1500000.0
2008-01-15 20:40:00,16.158,16.205,15.976,16.141,1650000.0
2008-01-15 20:45:00,16.078,16.191,16.015,16.099,1750000.0
2008-01-15 20:50:00,16.089,16.178,16.031,16.045,1350000.0
2008-01-15 20:55:00,16.007,16.17,16.007,16.062,1500000.0
2008-01-15 21:00:00,16.099,16.179,15.993,16.104,1900000.0
2008-01-15 21:05:00,15.978,16.159,15.978,16.051,1800000.0
2008-01-15 21:10:00,16.078,16.183,15.988,16.129,1550000.0
2008-01-15 21:15:00,16.152,16.184,16.002,16.159,1850000.0
2008-01-15 21:20:00,16.049,16.189,15.989,16.041,2100000.0
2008-01-15 21:25:00,16.048,16.145,15.931,16.011,2000000.0
2008-01-15 21:30:00,15.998,16.194,15.979,16.141,1750000.0
2008-01-15 21:35:00,16.106,16.156,15.993,16.007,1750000.0
2008-01-15 21:40:00,16.002,16.125,15.937,15.964,1650000.0
2008-01-15 21:45:00,16.113,16.151,16.01,16.051,2300000.0
2008-01-15 21:50:00,16.058,16.167,15.99,16.022,1900000.0
2008-01-15 21:55:00,16.033,16.134,15.966,16.084,1000000.0
2008-01-15 22:00:00,16.116,16.116,15.941,16.096,1550000.0
2008-01-15 22:05:00,16.092,16.092,15.934,15.968,1250000.0
2008-01-15 22:10:00,16.06,16.085,15.928,16.033,1300000.0
2008-01-15 22:15:00,15.932,16.05,15.875,15.992,2050000.0
2008-01-15 22:20:00,15.985,16.016,15.87,15.948,1800000.0
2008-01-15 22:25:00,16.036,16.054,15.862,16.009,1550000.0
2008-01-15 22:30:00,16.067,16.067,15.91,15.974,1750000.0
2008-01-15 22:35:00,16.022,16.077,15.877,15.983,1450000.0
2008-01-15 22:40:00,15.923,16.018,15.831,15.955,1950000.0
2008-01-15 22:45:00,16.01,16.03,15.887,15.971,1350000.0
2008-01-15 22:50:00,15.966,16.056,15.878,15.973,1650000.0
2008-01-15 22:55:00,15.912,16.007,15.854,15.956,1450000.0
2008-01-15 23:00:00,15.903,16.035,15.859,15.863,1150000.0
2008-01-15 23:05:00,15.891,15.995,15.83,15.843,1150000.0
2008-01-15 23:10:00,16.033,16.043,15.805,15.916,1800000.0
2008-01-15 23:15:00,15.942,15.976,15.829,15.942,1250000.0
2008-01-15 23:20:00,15.956,16.027,15.796,15.921,1850000.0
2008-01-15 23:25:00,15.923,15.954,15.832,15.954,1350000.0
2008-01-15 23:30:00,15.913,15.99,15.852,15.896,1350000.0
2008-01-15 23:35:00,15.908,15.953,15.796,15.908,1900000.0
2008-01-15 23:40:00,16.019,16.052,15.821,15.977,1550000.0
2008-01-15 23:45:00,15.885,15.961,15.824,15.855,1150000.0
2008-01-15 23:50:00,16.041,16.041,15.764,15.909,1050000.0
2008-01-15 23:55:00,15.916,15.916,15.757,15.758,1050000.0
2008-01-16 00:00:00,15.734,15.9,15.71,15.76,1800000.0
2008-01-16 00:05:00,15.835,15.901,15.713,15.763,2200000.0
2008-01-16 00:10:00,15.86,15.879,15.7,15.777,1400000.0
2008-01-16 00:15:00,15.842,15.842,15.697,15.697,500000.0
2008-01-16 00:20:00,15.874,15.875,15.723,15.845,550000.0
2008-01-16 00:30:00,15.751,15.883,15.734,15.734,850000.0
2008-01-16 00:35:00,15.853,15.871,15.73,15.836,250000.0
2008-01-16 00:40:00,15.782,15.884,15.782,15.884,200000.0
2008-01-16 00:45:00,15.826,15.826,15.777,15.777,100000.0
2008-01-16 00:50:00,15.839,15.882,15.741,15.807,400000.0
2008-01-16 01:00:00,15.772,15.893,15.772,15.815,1700000.0
2008-01-16 01:05:00,15.88,15.929,15.774,15.803,1950000.0
2008-01-16 01:10:00,15.881,15.923,15.779,15.81,1350000.0
2008-01-16 01:15:00,15.787,15.902,15.681,15.785,1750000.0
2008-01-16 01:20:00,15.83,15.861,15.7,15.83,1600000.0
2008-01-16 01:25:00,15.844,15.86,15.709,15.762,950000.0
2008-01-16 01:30:00,15.785,15.937,15.774,15.86,1300000.0
2008-01-16 01:35:00,15.842,15.956,15.783,15.848,1600000.0
2008-01-16 01:40:00,15.935,15.963,15.792,15.866,1100000.0
2008-01-16 01:45:00,15.819,15.954,15.811,15.812,650000.0
2008-01-16 01:50:00,15.872,15.916,15.796,15.796,1100000.0
2008-01-16 01:55:00,15.909,15.939,15.767,15.878,1250000.0
2008-01-16 02:00:00,15.94,15.953,15.779,15.92,1500000.0
2008-01-16 02:05:00,15.822,16.004,15.817,15.847,1600000.0
2008-01-16 02:10:00,15.913,16.009,15.804,15.862,1850000.0
2008-01-16 02:15:00,15.957,16.016,15.893,16.004,1750000.0
2008-01-16 02:20:00,15.909,16.011,15.853,16.009,2100000.0
2008-01-16 02:25:00,16.005,16.089,15.865,15.916,1950000.0
2008-01-16 02:30:00,15.975,16.063,15.866,15.866,1700000.0
2008-01-16 02:35:00,15.957,16.035,15.843,16.006,2100000.0
2008-01-16 02:40:00,15.992,16.065,15.901,16.033,1600000.0
2008-01-16 02:45:00,16.033,16.059,15.894,15.997,1750000.0
2008-01-16 02:50:00,15.971,16.087,15.913,15.913,1750000.0
2008-01-16 02:55:00,16.053,16.08,15.938,16.001,1250000.0
2008-01-16 03:00:00,16.004,16.051,15.923,16.002,1550000.0
2008-01-16 03:05:00,15.966,16.049,15.884,16.035,1300000.0
2008-01-16 03:10:00,15.975,16.022,15.908,16.012,1450000.0
2008-01-16 03:15:00,15.993,16.013,15.84,15.956,1400000.0
2008-01-16 03:20:00,15.903,15.996,15.85,15.85,950000.0
2008-01-16 03:25:00,15.903,16.022,15.836,15.924,1500000.0
2008-01-16 03:30:00,15.96,15.999,15.897,15.999,750000.0
2008-01-16 03:35:00,15.979,15.979,15.876,15.876,400000.0
2008-01-16 03:40:00,15.981,16.017,15.899,15.98,1500000.0
2008-01-16 03:45:00,15.923,16.04,15.917,15.967,1750000.0
2008-01-16 03:50:00,15.982,16.038,15.909,15.982,1200000.0
2008-01-16 03:55:00,15.955,16.044,15.9,15.904,1100000.0
2008-01-16 04:00:00,15.953,16.049,15.932,15.975,1200000.0
2008-01-16 04:05:00,16.012,16.049,15.952,15.989,1450000.0
2008-01-16 04:10:00,16.027,16.054,15.972,16.03,1050000.0
2008-01-16 04:15:00,15.973,16.076,15.917,15.986,1150000.0
2008-01-16 04:20:00,16.071,16.094,15.916,15.916,1650000.0
2008-01-16 04:25:00,16.038,16.104,15.962,16.087,750000.0
2008-01-16 04:30:00,15.991,16.055,15.911,16.055,1550000.0
2008-01-16 04:35:00,16.019,16.088,15.943,16.046,1050000.0
2008-01-16 04:40:00,15.962,16.084,15.962,16.084,350000.0
2008-01-16 04:45:00,16.054,16.086,15.978,15.978,1050000.0
2008-01-16 04:50:00,16.082,16.094,15.92,15.977,1050000.0
2008-01-16 04:55:00,16.05,16.073,15.94,15.998,550000.0
2008-01-16 05:00:00,16.036,16.091,15.949,16.076,1100000.0
2008-01-16 05:05:00,15.972,16.08,15.959,16.08,900000.0
2008-01-16 05:10:00,15.997,16.076,15.968,16.024,750000.0
2008-01-16 05:15:00,16.005,16.015,15.965,15.988,350000.0
2008-01-16 05:20:00,16.031,16.059,15.945,16.059,500000.0
2008-01-16 05:25:00,16.033,16.082,15.941,15.993,1650000.0
2008-01-16 05:30:00,15.979,16.099,15.973,15.973,950000.0
2008-01-16 05:35:00,16.007,16.11,15.943,16.037,1150000.0
2008-01-16 05:40:00,16.061,16.09,15.964,16.003,1500000.0
2008-01-16 05:45:00,16.046,16.096,15.99,16.088,950000.0
2008-01-16 05:50:00,15.967,16.107,15.931,16.099,1850000.0
2008-01-16 05:55:00,16.077,16.114,15.977,16.104,1100000.0
2008-01-16 06:00:00,16.044,16.109,15.983,16.061,700000.0
2008-01-16 06:05:00,16.069,16.121,15.926,15.99,1300000.0
2008-01-16 06:10:00,16.021,16.108,15.979,15.991,750000.0
2008-01-16 06:15:00,16.093,16.104,15.985,16.061,1350000.0
2008-01-16 06:20:00,15.987,16.097,15.969,16.066,750000.0
2008-01-16 06:25:00,16.081,16.119,15.947,16.083,2250000.0
2008-01-16 06:30:00,16.051,16.1,15.924,15.938,2150000.0
2008-01-16 06:35:00,16.067,16.091,15.908,15.988,1550000.0
2008-01-16 06:40:00,16.06,16.06,15.906,16.032,2100000.0
2008-01-16 06:45:00,15.936,16.084,15.852,15.943,2000000.0
2008-01-16 06:50:00,15.891,15.969,15.823,15.969,1750000.0
2008-01-16 06:55:00,15.824,16.023,15.824,15.959,1350000.0
2008-01-16 07:00:00,15.866,16.025,15.813,15.83,1750000.0
2008-01-16 07:05:00,15.895,15.943,15.789,15.826,1050000.0
2008-01-16 07:10:00,15.901,15.958,15.804,15.91,1350000.0
2008-01-16 07:15:00,15.94,16.032,15.821,15.971,2150000.0
2008-01-16 07:20:00,15.864,15.991,15.803,15.897,1600000.0
2008-01-16 07:25:00,15.897,15.981,15.806,15.89,1950000.0
2008-01-16 07:30:00,15.958,15.979,15.783,15.87,2300000.0
2008-01-16 07:35:00,15.922,16.035,15.836,15.861,1950000.0
2008-01-16 07:40:00,15.933,16.0,15.815,15.947,2050000.0
2008-01-16 07:45:00,15.977,15.987,15.815,15.978,1950000.0
2008-01-16 07:50:00,15.885,15.971,15.803,15.872,2100000.0
2008-01-16 07:55:00,15.857,16.012,15.757,15.896,2000000.0
2008-01-16 08:00:00,15.913,15.993,15.792,15.949,2200000.0
2008-01-16 08:05:00,15.92,16.016,15.835,15.89,1550000.0
2008-01-16 08:10:00,15.98,16.006,15.867,15.959,1500000.0
2008-01-16 08:15:00,15.874,16.005,15.844,15.86,1750000.0
2008-01-16 08:20:00,15.923,16.005,15.802,15.855,1400000.0
2008-01-16 08:25:00,15.953,16.003,15.836,16.003,1850000.0
2008-01-16 08:30:00,15.872,16.028,15.872,15.99,2050000.0
2008-01-16 08:35:00,15.936,16.032,15.86,15.86,2100000.0
2008-01-16 08:40:00,15.917,15.992,15.824,15.896,1850000.0
2008-01-16 08:45:00,15.981,15.981,15.832,15.938,2000000.0
2008-01-16 08:50:00,15.892,16.011,15.856,15.947,2200000.0
2008-01-16 08:55:00,15.934,15.961,15.785,15.909,2000000.0
2008-01-16 09:00:00,15.88,15.981,15.82,15.953,2000000.0
2008-01-16 09:05:00,15.897,15.945,15.772,15.916,1950000.0
2008-01-16 09:10:00,15.902,15.902,15.709,15.709,1950000.0
2008-01-16 09:15:00,15.815,15.886,15.713,15.852,1800000.0
2008-01-16 09:20:00,15.828,15.834,15.66,15.758,2350000.0
2008-01-16 09:25:00,15.778,15.884,15.702,15.869,1850000.0
2008-01-16 09:30:00,15.751,15.86,15.68,15.805,2000000.0
2008-01-16 09:35:00,15.798,15.904,15.683,15.715,2000000.0
2008-01-16 09:40:00,15.717,15.838,15.677,15.749,1800000.0
2008-01-16 09:45:00,15.763,15.858,15.684,15.793,1850000.0
2008-01-16 09:50:00,15.761,15.863,15.677,15.753,1950000.0
2008-01-16 09:55:00,15.807,15.89,15.683,15.839,2050000.0
2008-01-16 10:00:00,15.765,15.876,15.698,15.729,2050000.0
2008-01-16 10:05:00,15.758,15.889,15.708,15.847,2300000.0
2008-01-16 10:10:00,15.812,15.886,15.726,15.884,2550000.0
2008-01-16 10:15:00,15.89,15.911,15.649,15.821,2100000.0
2008-01-16 10:20:00,15.738,15.871,15.712,15.859,2350000.0
2008-01-16 10:25:00,15.898,15.924,15.751,15.878,2250000.0
2008-01-16 10:30:00,15.876,15.947,15.766,15.88,1850000.0
2008-01-16 10:35:00,15.801,15.979,15.783,15.846,1950000.0
2008-01-16 10:40:00,15.889,15.982,15.784,15.819,2100000.0
2008-01-16 10:45:00,15.964,15.998,15.838,15.967,1950000.0
2008-01-16 10:50:00,15.961,15.986,15.785,15.825,2200000.0
2008-01-16 10:55:00,15.807,15.901,15.728,15.758,2050000.0
2008-01-16 11:00:00,15.784,15.9,15.722,15.855,2400000.0
2008-01-16 11:05:00,15.864,15.87,15.713,15.834,2350000.0
2008-01-16 11:10:00,15.733,15.898,15.733,15.848,2000000.0
2008-01-16 11:15:00,15.761,15.885,15.713,15.833,2000000.0
2008-01-16 11:20:00,15.839,15.892,15.713,15.84,2300000.0
2008-01-16 11:25:00,15.729,15.918,15.729,15.854,2150000.0
2008-01-16 11:30:00,15.806,15.918,15.754,15.848,2300000.0
2008-01-16 11:35:00,15.827,15.875,15.711,15.759,2150000.0
2008-01-16 11:40:00,15.788,15.873,15.717,15.841,2200000.0
2008-01-16 11:45:00,15.827,15.884,15.729,15.795,2050000.0
2008-01-16 11:50:00,15.805,15.863,15.687,15.738,2150000.0
2008-01-16 11:55:00,15.809,15.867,15.614,15.67,2050000.0
2008-01-16 12:00:00,15.723,15.788,15.605,15.704,2750000.0
2008-01-16 12:05:00,15.68,15.71,15.556,15.587,1850000.0
2008-01-16 12:10:00,15.638,15.718,15.548,15.696,2100000.0
2008-01-16 12:15:00,15.618,15.736,15.562,15.603,1950000.0
2008-01-16 12:20:00,15.615,15.746,15.526,15.676,2350000.0
2008-01-16 12:25:00,15.691,15.728,15.534,15.658,2550000.0
2008-01-16 12:30:00,15.661,15.716,15.562,15.592,2100000.0
2008-01-16 12:35:00,15.721,15.75,15.55,15.611,2450000.0
2008-01-16 12:40:00,15.691,15.742,15.609,15.691,2150000.0
2008-01-16 12:45:00,15.663,15.74,15.571,15.619,2000000.0
2008-01-16 12:50:00,15.607,15.763,15.601,15.666,2200000.0
2008-01-16 12:55:00,15.593,15.791,15.593,15.669,1950000.0
2008-01-16 13:00:00,15.773,15.773,15.592,15.762,2000000.0
2008-01-16 13:05:00,15.679,15.831,15.628,15.751,2300000.0
2008-01-16 13:10:00,15.7,15.737,15.598,15.678,2100000.0
2008-01-16 13:15:00,15.65,15.747,15.58,15.642,1900000.0
2008-01-16 13:20:00,15.682,15.839,15.648,15.825,2050000.0
2008-01-16 13:25:00,15.802,15.855,15.651,15.754,2050000.0
2008-01-16 13:30:00,15.686,15.789,15.617,15.658,2200000.0
2008-01-16 13:35:00,15.739,15.797,15.648,15.757,2150000.0
2008-01-16 13:40:00,15.761,15.812,15.641,15.681,1900000.0
2008-01-16 13:45:00,15.687,15.807,15.657,15.717,2100000.0
2008-01-16 13:50:00,15.72,15.797,15.635,15.795,2250000.0
2008-01-16 13:55:00,15.745,15.805,15.653,15.805,1950000.0
2008-01-16 14:00:00,15.777,15.817,15.684,15.81,1650000.0
2008-01-16 14:05:00,15.805,15.847,15.674,15.718,2300000.0
2008-01-16 14:10:00,15.713,15.818,15.669,15.737,1550000.0
2008-01-16 14:15:00,15.684,15.842,15.684,15.842,2100000.0
2008-01-16 14:20:00,15.742,15.869,15.704,15.769,2300000.0
2008-01-16 14:25:00,15.723,15.871,15.69,15.732,2150000.0
2008-01-16 14:30:00,15.82,15.858,15.693,15.715,2050000.0
2008-01-16 14:35:00,15.809,15.864,15.668,15.79,2550000.0
2008-01-16 14:40:00,15.84,15.84,15.622,15.792,2000000.0
2008-01-16 14:45:00,15.843,15.872,15.693,15.716,2000000.0
2008-01-16 14:50:00,15.759,15.868,15.716,15.765,2000000.0
2008-01-16 14:55:00,15.81,15.827,15.652,15.827,2250000.0
2008-01-16 15:00:00,15.741,15.83,15.635,15.717,2100000.0
2008-01-16 15:05:00,15.691,15.848,15.691,15.721,2100000.0
2008-01-16 15:10:00,15.756,15.846,15.679,15.739,2000000.0
2008-01-16 15:15:00,15.733,15.882,15.69,15.739,2150000.0
2008-01-16 15:20:00,15.811,15.918,15.774,15.918,2200000.0
2008-01-16 15:25:00,15.908,15.983,15.774,15.814,2250000.0
2008-01-16 15:30:00,15.869,15.971,15.786,15.928,2450000.0
2008-01-16 15:35:00,15.898,15.935,15.766,15.897,2300000.0
2008-01-16 15:40:00,15.789,15.92,15.762,15.908,1950000.0
2008-01-16 15:45:00,15.915,15.999,15.787,15.999,2050000.0
2008-01-16 15:50:00,16.003,16.006,15.807,15.889,2350000.0
2008-01-16 15:55:00,15.859,15.977,15.802,15.911,2100000.0
2008-01-16 16:00:00,15.981,16.059,15.816,15.919,2500000.0
2008-01-16 16:05:00,15.959,16.018,15.849,16.018,2150000.0
2008-01-16 16:10:00,15.963,16.028,15.875,15.923,2100000.0
2008-01-16 16:15:00,15.912,16.087,15.881,16.061,2200000.0
2008-01-16 16:20:00,16.053,16.088,15.909,15.933,2150000.0
2008-01-16 16:25:00,16.004,16.062,15.865,15.928,2600000.0
2008-01-16 16:30:00,15.9,16.057,15.874,15.953,2400000.0
2008-01-16 16:35:00,15.914,16.09,15.895,16.051,2150000.0
2008-01-16 16:40:00,15.998,16.108,15.896,16.089,2450000.0
2008-01-16 16:45:00,16.056,16.156,15.959,16.011,2450000.0
2008-01-16 16:50:00,16.118,16.119,15.906,15.96,2250000.0
2008-01-16 16:55:00,16.065,16.065,15.903,15.924,2050000.0
2008-01-16 17:00:00,16.008,16.024,15.832,15.943,2000000.0
2008-01-16 17:05:00,16.005,16.039,15.845,15.89,2150000.0
2008-01-16 17:10:00,16.026,16.028,15.837,15.996,2650000.0
2008-01-16 17:15:00,15.993,16.012,15.822,15.923,2250000.0
2008-01-16 17:20:00,15.969,15.971,15.816,15.943,2150000.0
2008-01-16 17:25:00,16.004,16.024,15.861,15.984,2650000.0
2008-01-16 17:30:00,15.879,16.009,15.799,15.895,2200000.0
2008-01-16 17:35:00,15.864,15.983,15.776,15.823,2150000.0
2008-01-16 17:40:00,15.839,15.974,15.776,15.904,2400000.0
2008-01-16 17:45:00,15.835,15.931,15.667,15.775,2650000.0
2008-01-16 17:50:00,15.78,15.79,15.573,15.704,2400000.0
2008-01-16 17:55:00,15.685,15.778,15.621,15.749,2200000.0
2008-01-16 18:00:00,15.725,15.792,15.611,15.658,2150000.0
2008-01-16 18:05:00,15.704,15.799,15.586,15.725,2500000.0
2008-01-16 18:10:00,15.745,15.782,15.568,15.688,2200000.0
2008-01-16 18:15:00,15.696,15.782,15.579,15.746,2200000.0
2008-01-16 18:20:00,15.58,15.794,15.573,15.636,2400000.0
2008-01-16 18:25:00,15.724,15.807,15.637,15.725,1950000.0
2008-01-16 18:30:00,15.776,15.814,15.59,15.679,3400000.0
2008-01-16 18:35:00,15.687,15.777,15.602,15.706,2100000.0
2008-01-16 18:40:00,15.607,15.725,15.579,15.7,2200000.0
2008-01-16 18:45:00,15.701,15.743,15.564,15.721,2300000.0
2008-01-16 18:50:00,15.739,15.772,15.618,15.77,2100000.0
2008-01-16 18:55:00,15.713,15.793,15.64,15.722,2950000.0
2008-01-16 19:00:00,15.711,15.815,15.645,15.749,1950000.0
2008-01-16 19:05:00,15.697,15.83,15.629,15.718,2200000.0
2008-01-16 19:10:00,15.769,15.81,15.657,15.733,2300000.0
2008-01-16 19:15:00,15.729,15.798,15.621,15.789,1950000.0
2008-01-16 19:20:00,15.791,15.876,15.663,15.775,2150000.0
2008-01-16 19:25:00,15.772,15.832,15.656,15.705,2250000.0
2008-01-16 19:30:00,15.72,15.858,15.699,15.811,2150000.0
2008-01-16 19:35:00,15.848,15.865,15.709,15.74,2150000.0
2008-01-16 19:40:00,15.709,15.841,15.661,15.837,2000000.0
2008-01-16 19:45:00,15.827,15.848,15.673,15.777,2100000.0
2008-01-16 19:50:00,15.846,15.846,15.671,15.682,2200000.0
2008-01-16 19:55:00,15.739,15.82,15.588,15.687,2100000.0
2008-01-16 20:00:00,15.729,15.818,15.658,15.662,1900000.0
2008-01-16 20:05:00,15.701,15.775,15.602,15.762,1900000.0
2008-01-16 20:10:00,15.73,15.848,15.619,15.681,2150000.0
2008-01-16 20:15:00,15.766,15.803,15.664,15.704,2100000.0
2008-01-16 20:20:00,15.739,15.806,15.604,15.757,2300000.0
2008-01-16 20:25:00,15.742,15.813,15.634,15.686,1950000.0
2008-01-16 20:30:00,15.735,15.773,15.628,15.668,1950000.0
2008-01-16 20:35:00,15.744,15.83,15.67,15.725,1650000.0
2008-01-16 20:40:00,15.795,15.829,15.648,15.829,2000000.0
2008-01-16 20:45:00,15.762,15.843,15.701,15.781,1750000.0
2008-01-16 20:50:00,15.818,15.818,15.682,15.684,1500000.0
2008-01-16 20:55:00,15.801,15.857,15.673,15.686,2050000.0
2008-01-16 21:00:00,15.784,15.888,15.659,15.769,1950000.0
2008-01-16 21:05:00,15.678,15.837,15.654,15.719,1800000.0
2008-01-16 21:10:00,15.747,15.825,15.675,15.813,1550000.0
2008-01-16 21:15:00,15.82,15.884,15.683,15.83,1700000.0
2008-01-16 21:20:00,15.702,15.839,15.68,15.74,2100000.0
2008-01-16 21:25:00,15.742,15.85,15.67,15.754,2000000.0
2008-01-16 21:30:00,15.757,15.869,15.701,15.84,1750000.0
2008-01-16 21:35:00,15.805,15.854,15.702,15.748,1250000.0
2008-01-16 21:40:00,15.836,15.896,15.698,15.725,1550000.0
2008-01-16 21:45:00,15.858,15.861,15.721,15.766,1500000.0
2008-01-16 21:50:00,15.779,15.88,15.694,15.714,1600000.0
2008-01-16 21:55:00,15.796,15.9,15.709,15.797,1450000.0
2008-01-16 22:00:00,15.833,15.874,15.733,15.798,1550000.0
2008-01-16 22:05:00,15.848,15.848,15.697,15.741,1150000.0
2008-01-16 22:10:00,15.846,15.849,15.702,15.828,1100000.0
2008-01-16 22:15:00,15.845,15.854,15.718,15.824,950000.0
2008-01-16 22:20:00,15.745,15.835,15.675,15.753,1800000.0
2008-01-16 22:25:00,15.703,15.834,15.685,15.786,1550000.0
2008-01-16 22:30:00,15.73,15.79,15.73,15.749,500000.0
2008-01-16 22:35:00,15.736,15.863,15.656,15.764,1300000.0
2008-01-16 22:40:00,15.765,15.784,15.642,15.727,1700000.0
2008-01-16 22:45:00,15.712,15.797,15.653,15.742,1850000.0
2008-01-16 22:50:00,15.747,15.794,15.596,15.699,1550000.0
2008-01-16 22:55:00,15.625,15.762,15.612,15.726,1700000.0
2008-01-16 23:00:00,15.703,15.782,15.64,15.758,1450000.0
2008-01-16 23:05:00,15.693,15.774,15.658,15.661,850000.0
2008-01-16 23:10:00,15.742,15.768,15.641,15.718,1150000.0
2008-01-16 23:15:00,15.754,15.771,15.656,15.682,800000.0
2008-01-16 23:20:00,15.707,15.793,15.661,15.719,950000.0
2008-01-16 23:25:00,15.754,15.758,15.642,15.758,750000.0
2008-01-16 23:30:00,15.705,15.848,15.649,15.742,2650000.0
2008-01-16 23:35:00,15.713,15.793,15.644,15.748,650000.0
2008-01-16 23:40:00,15.707,15.801,15.681,15.753,1350000.0
2008-01-16 23:45:00,15.717,15.822,15.658,15.677,1450000.0
2008-01-16 23:50:00,15.783,15.799,15.629,15.737,1500000.0
2008-01-16 23:55:00,15.772,15.772,15.65,15.65,1200000.0
2008-01-17 00:00:00,15.604,15.736,15.584,15.616,1450000.0
2008-01-17 00:05:00,15.732,15.793,15.634,15.684,800000.0
2008-01-17 00:10:00,15.772,15.797,15.613,15.663,1250000.0
2008-01-17 00:15:00,15.72,15.754,15.633,15.732,550000.0
2008-01-17 00:20:00,15.734,15.734,15.59,15.717,250000.0
2008-01-17 00:30:00,15.611,15.743,15.594,15.715,1100000.0
2008-01-17 00:35:00,15.725,15.746,15.602,15.707,250000.0
2008-01-17 00:40:00,15.642,15.744,15.642,15.744,200000.0
2008-01-17 00:45:00,15.636,15.747,15.612,15.707,350000.0
2008-01-17 00:50:00,15.699,15.742,15.601,15.667,400000.0
2008-01-17 01:00:00,15.654,15.761,15.575,15.612,1500000.0
2008-01-17 01:05:00,15.681,15.74,15.6,15.637,1300000.0
2008-01-17 01:10:00,15.692,15.741,15.563,15.691,950000.0
2008-01-17 01:15:00,15.745,15.747,15.615,15.673,1200000.0
2008-01-17 01:20:00,15.716,15.801,15.636,15.675,1000000.0
2008-01-17 01:25:00,15.732,15.839,15.643,15.682,1000000.0
2008-01-17 01:30:00,15.691,15.83,15.636,15.691,950000.0
2008-01-17 01:35:00,15.755,15.792,15.675,15.728,750000.0
2008-01-17 01:40:00,15.782,15.783,15.754,15.783,150000.0
2008-01-17 01:45:00,15.682,15.784,15.682,15.784,200000.0
2008-01-17 01:50:00,15.725,15.784,15.638,15.638,850000.0
2008-01-17 01:55:00,15.745,15.78,15.608,15.721,1400000.0
2008-01-17 02:00:00,15.682,15.808,15.634,15.774,1200000.0
2008-01-17 02:05:00,15.658,15.851,15.654,15.711,1700000.0
2008-01-17 02:10:00,15.765,15.883,15.665,15.793,1550000.0
2008-01-17 02:15:00,15.822,15.876,15.735,15.876,1600000.0
2008-01-17 02:20:00,15.777,15.864,15.694,15.847,1800000.0
2008-01-17 02:25:00,15.838,15.863,15.694,15.727,1550000.0
2008-01-17 02:30:00,15.743,15.843,15.687,15.764,1900000.0
2008-01-17 02:35:00,15.794,15.827,15.794,15.794,150000.0
2008-01-17 02:40:00,15.728,15.85,15.7,15.85,1000000.0
2008-01-17 02:45:00,15.828,15.855,15.687,15.779,1750000.0
2008-01-17 02:50:00,15.757,15.836,15.71,15.723,1600000.0
2008-01-17 02:55:00,15.801,15.831,15.681,15.778,800000.0
2008-01-17 03:00:00,15.788,15.831,15.701,15.775,1050000.0
2008-01-17 03:05:00,15.766,15.847,15.726,15.729,700000.0
2008-01-17 03:10:00,15.749,15.852,15.717,15.722,650000.0
2008-01-17 03:15:00,15.743,15.846,15.688,15.795,1150000.0
2008-01-17 03:20:00,15.796,15.852,15.679,15.699,1500000.0
2008-01-17 03:25:00,15.814,15.876,15.701,15.764,1150000.0
2008-01-17 03:30:00,15.812,15.832,15.681,15.681,1200000.0
2008-01-17 03:35:00,15.804,15.826,15.707,15.774,800000.0
2008-01-17 03:40:00,15.798,15.821,15.681,15.794,800000.0
2008-01-17 03:45:00,15.737,15.816,15.737,15.786,400000.0
2008-01-17 03:50:00,15.772,15.817,15.707,15.808,800000.0
2008-01-17 03:55:00,15.817,15.824,15.68,15.685,850000.0
2008-01-17 04:00:00,15.765,15.84,15.732,15.738,550000.0
2008-01-17 04:05:00,15.847,15.854,15.76,15.78,850000.0
2008-01-17 04:10:00,15.739,15.834,15.719,15.787,1550000.0
2008-01-17 04:15:00,15.781,15.81,15.746,15.771,350000.0
2008-01-17 04:20:00,15.717,15.823,15.68,15.68,850000.0
2008-01-17 04:25:00,15.765,15.825,15.675,15.757,1050000.0
2008-01-17 04:30:00,15.712,15.819,15.701,15.707,550000.0
2008-01-17 04:35:00,15.722,15.828,15.692,15.71,200000.0
2008-01-17 04:40:00,15.692,15.797,15.692,15.778,350000.0
2008-01-17 04:45:00,15.72,15.788,15.685,15.788,500000.0
2008-01-17 04:50:00,15.799,15.814,15.699,15.814,550000.0
2008-01-17 05:00:00,15.766,15.824,15.694,15.812,1350000.0
2008-01-17 05:05:00,15.734,15.843,15.665,15.792,900000.0
2008-01-17 05:10:00,15.727,15.826,15.696,15.749,800000.0
2008-01-17 05:15:00,15.694,15.775,15.694,15.726,450000.0
2008-01-17 05:20:00,15.788,15.788,15.692,15.724,200000.0
2008-01-17 05:30:00,15.789,15.789,15.629,15.766,550000.0
2008-01-17 05:35:00,15.709,15.811,15.689,15.739,1000000.0
2008-01-17 05:40:00,15.75,15.75,15.679,15.724,200000.0
2008-01-17 05:45:00,15.757,15.808,15.667,15.724,1150000.0
2008-01-17 05:50:00,15.781,15.786,15.651,15.754,650000.0
2008-01-17 05:55:00,15.702,15.823,15.626,15.799,1450000.0
2008-01-17 06:00:00,15.714,15.817,15.688,15.766,850000.0
2008-01-17 06:05:00,15.686,15.801,15.666,15.801,250000.0
2008-01-17 06:10:00,15.739,15.795,15.681,15.683,1300000.0
2008-01-17 06:15:00,15.777,15.798,15.65,15.742,1750000.0
2008-01-17 06:20:00,15.664,15.774,15.636,15.636,600000.0
2008-01-17 06:25:00,15.73,15.806,15.671,15.705,1450000.0
2008-01-17 06:30:00,15.754,15.813,15.628,15.692,1600000.0
2008-01-17 06:35:00,15.801,15.807,15.67,15.71,1150000.0
2008-01-17 06:40:00,15.789,15.819,15.668,15.814,1300000.0
2008-01-17 06:45:00,15.801,15.807,15.65,15.768,1200000.0
2008-01-17 06:50:00,15.773,15.808,15.671,15.727,550000.0
2008-01-17 06:55:00,15.673,15.814,15.668,15.668,400000.0
2008-01-17 07:00:00,15.812,15.821,15.66,15.674,900000.0
2008-01-17 07:05:00,15.751,15.792,15.595,15.705,1750000.0
2008-01-17 07:10:00,15.756,15.8,15.659,15.705,1550000.0
2008-01-17 07:15:00,15.764,15.8,15.622,15.785,1450000.0
2008-01-17 07:20:00,15.658,15.786,15.658,15.688,1600000.0
2008-01-17 07:25:00,15.715,15.81,15.648,15.686,1750000.0
2008-01-17 07:30:00,15.768,15.798,15.609,15.61,2300000.0
2008-01-17 07:35:00,15.732,15.756,15.575,15.575,1800000.0
2008-01-17 07:40:00,15.709,15.794,15.59,15.687,2150000.0
2008-01-17 07:45:00,15.776,15.776,15.609,15.751,1950000.0
2008-01-17 07:50:00,15.705,15.792,15.594,15.706,2250000.0
2008-01-17 07:55:00,15.658,15.791,15.618,15.723,1050000.0
2008-01-17 08:00:00,15.746,15.8,15.66,15.754,1600000.0
2008-01-17 08:05:00,15.729,15.76,15.609,15.734,1050000.0
2008-01-17 08:10:00,15.763,15.812,15.646,15.733,1700000.0
2008-01-17 08:15:00,15.701,15.8,15.66,15.691,1400000.0
2008-01-17 08:20:00,15.72,15.847,15.652,15.671,1650000.0
2008-01-17 08:25:00,15.752,15.867,15.649,15.793,1850000.0
2008-01-17 08:30:00,15.642,15.855,15.614,15.773,2050000.0
2008-01-17 08:35:00,15.733,15.819,15.674,15.719,2100000.0
2008-01-17 08:40:00,15.748,15.866,15.664,15.773,1850000.0
2008-01-17 08:45:00,15.842,15.85,15.725,15.844,2000000.0
2008-01-17 08:50:00,15.782,15.87,15.728,15.816,2200000.0
2008-01-17 08:55:00,15.809,15.846,15.691,15.784,2000000.0
2008-01-17 09:00:00,15.752,15.841,15.673,15.841,2250000.0
2008-01-17 09:05:00,15.77,15.843,15.7,15.792,1950000.0
2008-01-17 09:10:00,15.813,15.836,15.674,15.699,1950000.0
2008-01-17 09:15:00,15.737,15.833,15.667,15.828,1700000.0
2008-01-17 09:20:00,15.824,15.835,15.657,15.76,1500000.0
2008-01-17 09:25:00,15.767,15.845,15.694,15.836,1850000.0
2008-01-17 09:30:00,15.782,15.863,15.668,15.764,1950000.0
2008-01-17 09:35:00,15.794,15.852,15.678,15.743,2000000.0
2008-01-17 09:40:00,15.729,15.896,15.669,15.785,1800000.0
2008-01-17 09:45:00,15.812,15.878,15.694,15.814,1950000.0
2008-01-17 09:50:00,15.792,15.871,15.72,15.777,1800000.0
2008-01-17 09:55:00,15.824,15.869,15.693,15.869,2050000.0
2008-01-17 10:00:00,15.766,15.84,15.678,15.706,1950000.0
2008-01-17 10:05:00,15.765,15.873,15.686,15.833,2300000.0
2008-01-17 10:10:00,15.752,15.865,15.683,15.832,2550000.0
2008-01-17 10:15:00,15.854,15.894,15.659,15.825,1700000.0
2008-01-17 10:20:00,15.747,15.84,15.707,15.781,2050000.0
2008-01-17 10:25:00,15.819,15.82,15.595,15.725,2500000.0
2008-01-17 10:30:00,15.735,15.79,15.621,15.747,1850000.0
2008-01-17 10:35:00,15.702,15.863,15.647,15.665,2150000.0
2008-01-17 10:40:00,15.708,15.806,15.628,15.684,2100000.0
2008-01-17 10:45:00,15.75,15.812,15.629,15.774,1450000.0
2008-01-17 10:50:00,15.74,15.841,15.65,15.759,2200000.0
2008-01-17 10:55:00,15.742,15.852,15.688,15.688,2050000.0
2008-01-17 11:00:00,15.74,15.872,15.664,15.809,2400000.0
2008-01-17 11:05:00,15.839,15.848,15.668,15.798,1550000.0
2008-01-17 11:10:00,15.683,15.827,15.683,15.827,1650000.0
2008-01-17 11:15:00,15.719,15.848,15.647,15.819,2000000.0
2008-01-17 11:20:00,15.824,15.856,15.673,15.806,2300000.0
2008-01-17 11:25:00,15.751,15.886,15.686,15.804,2150000.0
2008-01-17 11:30:00,15.785,15.84,15.698,15.806,2300000.0
2008-01-17 11:35:00,15.805,15.847,15.701,15.743,2150000.0
2008-01-17 11:40:00,15.769,15.847,15.723,15.818,1700000.0
2008-01-17 11:45:00,15.8,15.841,15.694,15.764,2050000.0
2008-01-17 11:50:00,15.76,15.828,15.667,15.722,2150000.0
2008-01-17 11:55:00,15.76,15.809,15.654,15.707,2050000.0
2008-01-17 12:00:00,15.751,15.794,15.634,15.757,2500000.0
2008-01-17 12:05:00,15.739,15.781,15.639,15.704,1850000.0
2008-01-17 12:10:00,15.76,15.831,15.641,15.799,2100000.0
2008-01-17 12:15:00,15.708,15.805,15.625,15.672,1950000.0
2008-01-17 12:20:00,15.704,15.797,15.633,15.774,2350000.0
2008-01-17 12:25:00,15.822,15.85,15.686,15.788,2550000.0
2008-01-17 12:30:00,15.782,15.836,15.644,15.68,1550000.0
2008-01-17 12:35:00,15.819,15.839,15.653,15.712,2000000.0
2008-01-17 12:40:00,15.744,15.8,15.652,15.722,2150000.0
2008-01-17 12:45:00,15.712,15.772,15.623,15.666,1900000.0
2008-01-17 12:50:00,15.678,15.782,15.623,15.7,2200000.0
2008-01-17 12:55:00,15.621,15.772,15.621,15.667,1950000.0
2008-01-17 13:00:00,15.782,15.784,15.628,15.767,2000000.0
2008-01-17 13:05:00,15.67,15.836,15.647,15.79,2300000.0
2008-01-17 13:10:00,15.722,15.772,15.633,15.726,2100000.0
2008-01-17 13:15:00,15.678,15.822,15.627,15.722,2000000.0
2008-01-17 13:20:00,15.764,15.881,15.681,15.843,2050000.0
2008-01-17 13:25:00,15.813,15.85,15.678,15.8,2050000.0
2008-01-17 13:30:00,15.739,15.863,15.679,15.734,2200000.0
2008-01-17 13:35:00,15.795,15.876,15.727,15.837,2150000.0
2008-01-17 13:40:00,15.827,15.88,15.709,15.764,1850000.0
2008-01-17 13:45:00,15.739,15.861,15.712,15.784,2100000.0
2008-01-17 13:50:00,15.817,15.892,15.69,15.883,2250000.0
2008-01-17 13:55:00,15.816,15.865,15.709,15.865,1950000.0
2008-01-17 14:00:00,15.819,15.86,15.733,15.834,1650000.0
2008-01-17 14:05:00,15.843,15.886,15.707,15.784,1850000.0
2008-01-17 14:10:00,15.737,15.884,15.716,15.756,1800000.0
2008-01-17 14:15:00,15.7,15.915,15.7,15.848,2200000.0
2008-01-17 14:20:00,15.764,15.865,15.727,15.761,2300000.0
2008-01-17 14:25:00,15.735,15.866,15.707,15.736,2150000.0
2008-01-17 14:30:00,15.796,15.862,15.707,15.719,2050000.0
2008-01-17 14:35:00,15.819,15.878,15.695,15.8,2550000.0
2008-01-17 14:40:00,15.876,15.908,15.695,15.881,2250000.0
2008-01-17 14:45:00,15.868,15.933,15.758,15.797,2000000.0
2008-01-17 14:50:00,15.827,15.939,15.783,15.833,2000000.0
2008-01-17 14:55:00,15.858,15.927,15.759,15.902,2250000.0
2008-01-17 15:00:00,15.824,15.944,15.752,15.777,2100000.0
2008-01-17 15:05:00,15.746,15.914,15.739,15.764,2100000.0
2008-01-17 15:10:00,15.827,15.921,15.762,15.791,2000000.0
2008-01-17 15:15:00,15.836,15.975,15.795,15.828,2150000.0
2008-01-17 15:20:00,15.881,15.97,15.797,15.902,2200000.0
2008-01-17 15:25:00,15.924,15.971,15.808,15.875,2250000.0
2008-01-17 15:30:00,15.908,15.974,15.814,15.917,2450000.0
2008-01-17 15:35:00,15.881,15.911,15.719,15.911,2300000.0
2008-01-17 15:40:00,15.794,15.972,15.782,15.971,2150000.0
2008-01-17 15:45:00,15.963,16.021,15.812,16.005,2050000.0
2008-01-17 15:50:00,15.976,16.063,15.833,16.002,2350000.0
2008-01-17 15:55:00,15.992,16.054,15.917,15.962,2300000.0
2008-01-17 16:00:00,16.024,16.059,15.883,15.987,2500000.0
2008-01-17 16:05:00,16.006,16.024,15.861,16.018,2150000.0
2008-01-17 16:10:00,15.98,16.041,15.871,15.959,2100000.0
2008-01-17 16:15:00,15.946,16.062,15.895,16.006,2200000.0
2008-01-17 16:20:00,16.002,16.025,15.832,15.874,2150000.0
2008-01-17 16:25:00,15.944,15.973,15.82,15.868,2600000.0
2008-01-17 16:30:00,15.867,16.008,15.823,15.893,2400000.0
2008-01-17 16:35:00,15.885,16.057,15.795,16.008,2150000.0
2008-01-17 16:40:00,15.955,16.051,15.901,16.033,2450000.0
2008-01-17 16:45:00,16.047,16.073,15.872,15.903,2450000.0
2008-01-17 16:50:00,16.036,16.071,15.889,15.979,2250000.0
2008-01-17 16:55:00,16.044,16.061,15.919,15.961,2200000.0
2008-01-17 17:00:00,16.037,16.061,15.891,15.957,2000000.0
2008-01-17 17:05:00,16.017,16.023,15.847,15.875,2300000.0
2008-01-17 17:10:00,16.008,16.014,15.861,15.983,2350000.0
2008-01-17 17:15:00,15.97,15.995,15.808,15.875,2250000.0
2008-01-17 17:20:00,15.91,15.966,15.807,15.933,2150000.0
2008-01-17 17:25:00,15.976,15.985,15.797,15.937,2650000.0
2008-01-17 17:30:00,15.788,15.985,15.788,15.922,2200000.0
2008-01-17 17:35:00,15.897,15.994,15.827,15.848,2150000.0
2008-01-17 17:40:00,15.873,15.997,15.825,15.962,2400000.0
2008-01-17 17:45:00,15.898,15.998,15.799,15.962,2650000.0
2008-01-17 17:50:00,15.972,16.032,15.871,15.96,2250000.0
2008-01-17 17:55:00,15.959,16.052,15.874,15.996,2200000.0
2008-01-17 18:00:00,15.963,16.021,15.861,15.866,2150000.0
2008-01-17 18:05:00,15.968,16.084,15.835,15.911,2500000.0
2008-01-17 18:10:00,15.954,16.012,15.825,15.973,2050000.0
2008-01-17 18:15:00,15.988,15.988,15.809,15.925,2200000.0
2008-01-17 18:20:00,15.808,15.973,15.808,15.849,2400000.0
2008-01-17 18:25:00,15.898,15.958,15.797,15.882,1950000.0
2008-01-17 18:30:00,15.926,15.986,15.815,15.896,3400000.0
2008-01-17 18:35:00,15.907,15.983,15.795,15.913,2100000.0
2008-01-17 18:40:00,15.893,15.941,15.792,15.882,2100000.0
2008-01-17 18:45:00,15.878,15.996,15.794,15.923,2300000.0
2008-01-17 18:50:00,15.944,15.953,15.777,15.878,2300000.0
2008-01-17 18:55:00,15.831,15.836,15.682,15.792,2850000.0
2008-01-17 19:00:00,15.77,15.855,15.708,15.807,2200000.0
2008-01-17 19:05:00,15.729,15.837,15.679,15.707,2200000.0
2008-01-17 19:10:00,15.735,15.834,15.644,15.793,2500000.0
2008-01-17 19:15:00,15.766,15.84,15.665,15.84,1950000.0
2008-01-17 19:20:00,15.799,15.878,15.715,15.854,2150000.0
2008-01-17 19:25:00,15.84,15.874,15.687,15.713,2250000.0
2008-01-17 19:30:00,15.736,15.849,15.695,15.818,2150000.0
2008-01-17 19:35:00,15.84,15.869,15.668,15.739,2150000.0
2008-01-17 19:40:00,15.714,15.85,15.7,15.842,2000000.0
2008-01-17 19:45:00,15.859,15.888,15.736,15.804,2100000.0
2008-01-17 19:50:00,15.866,15.898,15.721,15.742,2200000.0
2008-01-17 19:55:00,15.869,15.953,15.713,15.746,2100000.0
2008-01-17 20:00:00,15.818,15.883,15.732,15.774,2000000.0
2008-01-17 20:05:00,15.784,15.891,15.745,15.873,1950000.0
2008-01-17 20:10:00,15.826,15.892,15.727,15.788,1950000.0
2008-01-17 20:15:00,15.893,15.926,15.798,15.835,1950000.0
2008-01-17 20:20:00,15.883,15.924,15.75,15.854,1950000.0
2008-01-17 20:25:00,15.846,15.898,15.733,15.809,2100000.0
2008-01-17 20:30:00,15.84,15.93,15.758,15.83,1900000.0
2008-01-17 20:35:00,15.89,15.933,15.771,15.833,1950000.0
2008-01-17 20:40:00,15.915,15.915,15.731,15.883,1850000.0
2008-01-17 20:45:00,15.818,15.906,15.736,15.805,1750000.0
2008-01-17 20:50:00,15.723,15.9,15.714,15.764,1150000.0
2008-01-17 20:55:00,15.747,15.886,15.736,15.773,1450000.0
2008-01-17 21:00:00,15.828,15.895,15.727,15.855,1650000.0
2008-01-17 21:05:00,15.721,15.889,15.704,15.743,1350000.0
2008-01-17 21:10:00,15.801,15.891,15.697,15.859,1650000.0
2008-01-17 21:15:00,15.788,15.877,15.698,15.838,1900000.0
2008-01-17 21:20:00,15.713,15.865,15.702,15.764,2100000.0
2008-01-17 21:25:00,15.788,15.849,15.725,15.725,1400000.0
2008-01-17 21:30:00,15.708,15.848,15.699,15.712,1150000.0
2008-01-17 21:35:00,15.748,15.862,15.679,15.804,900000.0
2008-01-17 21:40:00,15.792,15.863,15.678,15.711,1800000.0
2008-01-17 21:45:00,15.848,15.883,15.721,15.781,1500000.0
2008-01-17 21:50:00,15.746,15.916,15.727,15.815,1300000.0
2008-01-17 21:55:00,15.873,15.884,15.745,15.83,1650000.0
2008-01-17 22:00:00,15.846,15.886,15.711,15.853,1500000.0
2008-01-17 22:05:00,15.86,15.921,15.724,15.763,1150000.0
2008-01-17 22:10:00,15.853,15.863,15.737,15.768,900000.0
2008-01-17 22:15:00,15.756,15.892,15.74,15.831,1200000.0
2008-01-17 22:20:00,15.89,15.89,15.72,15.848,1250000.0
2008-01-17 22:25:00,15.811,15.845,15.688,15.783,1600000.0
2008-01-17 22:30:00,15.703,15.861,15.703,15.767,1600000.0
2008-01-17 22:35:00,15.715,15.873,15.704,15.801,900000.0
2008-01-17 22:40:00,15.799,15.854,15.677,15.78,1600000.0
2008-01-17 22:45:00,15.741,15.817,15.693,15.769,1300000.0
2008-01-17 22:50:00,15.758,15.803,15.652,15.768,2100000.0
2008-01-17 22:55:00,15.779,15.823,15.65,15.758,1650000.0
2008-01-17 23:00:00,15.769,15.841,15.67,15.803,1350000.0
2008-01-17 23:05:00,15.748,15.825,15.67,15.699,1600000.0
2008-01-17 23:10:00,15.814,15.844,15.705,15.792,1650000.0
2008-01-17 23:15:00,15.779,15.854,15.746,15.768,800000.0
2008-01-17 23:20:00,15.832,15.832,15.679,15.716,1400000.0
2008-01-17 23:25:00,15.787,15.8,15.688,15.721,1100000.0
2008-01-17 23:30:00,15.732,15.814,15.682,15.698,1550000.0
2008-01-17 23:35:00,15.723,15.82,15.662,15.768,1400000.0
2008-01-17 23:40:00,15.717,15.81,15.696,15.722,1200000.0
2008-01-17 23:45:00,15.748,15.808,15.691,15.801,650000.0
2008-01-17 23:50:00,15.789,15.82,15.667,15.779,1700000.0
2008-01-17 23:55:00,15.816,15.819,15.687,15.687,900000.0
2008-01-18 00:00:00,15.82,16.32,15.62,15.808,600000.0
2008-01-18 00:05:00,15.76,15.824,15.657,15.72,1100000.0
2008-01-18 00:10:00,15.782,15.827,15.595,15.721,1150000.0
2008-01-18 00:15:00,15.755,15.805,15.7,15.788,550000.0
2008-01-18 00:30:00,15.788,15.809,15.663,15.739,600000.0
2008-01-18 00:35:00,15.765,15.789,15.658,15.765,250000.0
2008-01-18 00:40:00,15.817,15.817,15.737,15.737,200000.0
2008-01-18 00:45:00,15.779,15.817,15.68,15.811,200000.0
2008-01-18 00:50:00,15.694,15.802,15.66,15.766,450000.0
2008-01-18 01:00:00,15.739,15.838,15.703,15.726,1500000.0
2008-01-18 01:05:00,15.777,15.817,15.693,15.693,1500000.0
2008-01-18 01:10:00,15.752,15.804,15.627,15.789,1100000.0
2008-01-18 01:15:00,15.706,15.87,15.639,15.734,1600000.0
2008-01-18 01:20:00,15.738,15.846,15.652,15.808,1550000.0
2008-01-18 01:25:00,15.79,15.871,15.693,15.71,1250000.0
2008-01-18 01:30:00,15.752,15.756,15.752,15.756,100000.0
2008-01-18 01:35:00,15.815,15.829,15.701,15.76,650000.0
2008-01-18 01:40:00,15.839,15.862,15.709,15.709,400000.0
2008-01-18 01:45:00,15.724,15.823,15.67,15.769,1850000.0
2008-01-18 01:50:00,15.685,15.816,15.679,15.687,1050000.0
2008-01-18 01:55:00,15.808,15.843,15.71,15.758,900000.0
2008-01-18 02:00:00,15.708,15.848,15.703,15.786,550000.0
2008-01-18 02:05:00,15.729,15.897,15.72,15.748,1800000.0
2008-01-18 02:10:00,15.737,15.823,15.653,15.819,1700000.0
2008-01-18 02:15:00,15.801,15.829,15.653,15.828,1700000.0
2008-01-18 02:20:00,15.717,15.809,15.637,15.763,1900000.0
2008-01-18 02:25:00,15.807,15.867,15.695,15.73,1900000.0
2008-01-18 02:30:00,15.757,15.841,15.697,15.841,1300000.0
2008-01-18 02:35:00,15.754,15.863,15.705,15.819,1250000.0
2008-01-18 02:40:00,15.764,15.864,15.674,15.674,700000.0
2008-01-18 02:45:00,15.848,15.848,15.704,15.79,550000.0
2008-01-18 02:50:00,15.779,15.868,15.704,15.776,2100000.0
2008-01-18 02:55:00,15.817,15.817,15.709,15.776,1600000.0
2008-01-18 03:00:00,15.782,15.83,15.705,15.818,950000.0
2008-01-18 03:05:00,15.731,15.799,15.731,15.759,200000.0
2008-01-18 03:10:00,15.709,15.824,15.709,15.753,700000.0
2008-01-18 03:15:00,15.81,15.822,15.651,15.751,1550000.0
2008-01-18 03:20:00,15.729,15.81,15.694,15.775,950000.0
2008-01-18 03:25:00,15.764,15.8,15.605,15.659,2150000.0
2008-01-18 03:30:00,15.794,15.857,15.622,15.771,1650000.0
2008-01-18 03:35:00,15.705,15.798,15.617,15.728,1450000.0
2008-01-18 03:40:00,15.742,15.794,15.664,15.759,1350000.0
2008-01-18 03:45:00,15.702,15.81,15.64,15.741,2250000.0
2008-01-18 03:50:00,15.752,15.781,15.633,15.756,2150000.0
2008-01-18 03:55:00,15.747,15.775,15.595,15.605,1900000.0
2008-01-18 04:00:00,15.66,15.761,15.575,15.575,2550000.0
2008-01-18 04:05:00,15.72,15.72,15.507,15.549,2750000.0
2008-01-18 04:10:00,15.552,15.648,15.511,15.6,2050000.0
2008-01-18 04:15:00,15.576,15.7,15.547,15.605,1900000.0
2008-01-18 04:20:00,15.671,15.703,15.55,15.571,1350000.0
2008-01-18 04:25:00,15.675,15.687,15.533,15.623,2000000.0
2008-01-18 04:30:00,15.585,15.69,15.537,15.641,1950000.0
2008-01-18 04:35:00,15.632,15.7,15.532,15.636,1650000.0
2008-01-18 04:40:00,15.564,15.662,15.53,15.662,650000.0
2008-01-18 04:45:00,15.661,15.72,15.565,15.613,1750000.0
2008-01-18 04:50:00,15.693,15.693,15.525,15.586,2000000.0
2008-01-18 04:55:00,15.692,15.71,15.562,15.615,900000.0
2008-01-18 05:00:00,15.637,15.672,15.515,15.664,500000.0
2008-01-18 05:05:00,15.652,15.679,15.539,15.67,1750000.0
2008-01-18 05:10:00,15.593,15.68,15.544,15.612,1750000.0
2008-01-18 05:15:00,15.591,15.632,15.544,15.623,700000.0
2008-01-18 05:20:00,15.588,15.666,15.537,15.594,800000.0
2008-01-18 05:25:00,15.595,15.683,15.521,15.57,1250000.0
2008-01-18 05:30:00,15.628,15.676,15.489,15.636,2050000.0
2008-01-18 05:35:00,15.534,15.67,15.52,15.574,1600000.0
2008-01-18 05:40:00,15.564,15.658,15.516,15.579,1550000.0
2008-01-18 05:45:00,15.528,15.677,15.513,15.618,2350000.0
2008-01-18 05:50:00,15.573,15.685,15.548,15.644,1400000.0
2008-01-18 05:55:00,15.539,15.688,15.519,15.684,1950000.0
2008-01-18 06:00:00,15.649,15.71,15.537,15.665,1400000.0
2008-01-18 06:05:00,15.704,15.766,15.586,15.646,2000000.0
2008-01-18 06:10:00,15.616,15.716,15.571,15.598,1400000.0
2008-01-18 06:15:00,15.723,15.729,15.612,15.683,1500000.0
2008-01-18 06:20:00,15.63,15.781,15.593,15.709,1550000.0
2008-01-18 06:25:00,15.733,15.734,15.646,15.673,750000.0
2008-01-18 06:30:00,15.696,15.75,15.605,15.625,1600000.0
2008-01-18 06:35:00,15.728,15.77,15.64,15.681,1150000.0
2008-01-18 06:40:00,15.714,15.781,15.647,15.696,1450000.0
2008-01-18 06:45:00,15.673,15.807,15.637,15.746,1750000.0
2008-01-18 06:50:00,15.749,15.791,15.643,15.791,900000.0
2008-01-18 06:55:00,15.778,15.785,15.761,15.769,300000.0
2008-01-18 07:00:00,15.785,15.787,15.655,15.776,1450000.0
2008-01-18 07:05:00,15.738,15.772,15.57,15.655,1700000.0
2008-01-18 07:10:00,15.714,15.757,15.624,15.679,1800000.0
2008-01-18 07:15:00,15.706,15.778,15.615,15.778,1800000.0
2008-01-18 07:20:00,15.641,15.8,15.598,15.619,1600000.0
2008-01-18 07:25:00,15.676,15.762,15.569,15.701,1250000.0
2008-01-18 07:30:00,15.709,15.76,15.596,15.653,1900000.0
2008-01-18 07:35:00,15.618,15.762,15.616,15.642,1150000.0
2008-01-18 07:40:00,15.63,15.764,15.613,15.684,1150000.0
2008-01-18 07:45:00,15.714,15.714,15.586,15.633,1450000.0
2008-01-18 07:50:00,15.576,15.745,15.576,15.684,1250000.0
2008-01-18 07:55:00,15.609,15.754,15.581,15.718,2000000.0
2008-01-18 08:00:00,15.731,15.751,15.571,15.659,1250000.0
2008-01-18 08:05:00,15.754,15.754,15.574,15.705,950000.0
2008-01-18 08:10:00,15.708,15.755,15.584,15.744,1300000.0
2008-01-18 08:15:00,15.644,15.786,15.612,15.667,1850000.0
2008-01-18 08:20:00,15.711,15.811,15.613,15.659,1550000.0
2008-01-18 08:25:00,15.734,15.889,15.646,15.812,1850000.0
2008-01-18 08:30:00,15.704,15.835,15.612,15.758,2050000.0
2008-01-18 08:35:00,15.782,15.823,15.625,15.671,1750000.0
2008-01-18 08:40:00,15.735,15.808,15.603,15.69,1350000.0
2008-01-18 08:45:00,15.774,15.835,15.677,15.77,2000000.0
2008-01-18 08:50:00,15.729,15.846,15.684,15.769,2200000.0
2008-01-18 08:55:00,15.812,15.854,15.685,15.743,2000000.0
2008-01-18 09:00:00,15.813,15.852,15.655,15.803,1650000.0
2008-01-18 09:05:00,15.793,15.846,15.713,15.819,1950000.0
2008-01-18 09:10:00,15.853,15.878,15.693,15.71,1950000.0
2008-01-18 09:15:00,15.753,15.796,15.626,15.796,1400000.0
2008-01-18 09:20:00,15.734,15.855,15.65,15.72,1600000.0
2008-01-18 09:25:00,15.764,15.819,15.611,15.808,1850000.0
2008-01-18 09:30:00,15.799,15.827,15.618,15.773,1950000.0
2008-01-18 09:35:00,15.768,15.884,15.64,15.664,2000000.0
2008-01-18 09:40:00,15.671,15.834,15.635,15.69,1800000.0
2008-01-18 09:45:00,15.777,15.85,15.616,15.723,1850000.0
2008-01-18 09:50:00,15.744,15.812,15.659,15.758,1550000.0
2008-01-18 09:55:00,15.75,15.791,15.625,15.767,1500000.0
2008-01-18 10:00:00,15.724,15.791,15.617,15.639,1950000.0
2008-01-18 10:05:00,15.723,15.845,15.66,15.804,2300000.0
2008-01-18 10:10:00,15.75,15.835,15.692,15.811,1800000.0
2008-01-18 10:15:00,15.816,15.836,15.656,15.753,1300000.0
2008-01-18 10:20:00,15.666,15.81,15.638,15.736,2050000.0
2008-01-18 10:25:00,15.776,15.836,15.608,15.721,1500000.0
2008-01-18 10:30:00,15.752,15.799,15.616,15.699,1850000.0
2008-01-18 10:35:00,15.677,15.788,15.615,15.618,1550000.0
2008-01-18 10:40:00,15.621,15.765,15.568,15.653,2100000.0
2008-01-18 10:45:00,15.746,15.756,15.599,15.749,1200000.0
2008-01-18 10:50:00,15.693,15.769,15.604,15.624,2200000.0
2008-01-18 10:55:00,15.639,15.74,15.588,15.606,2050000.0
2008-01-18 11:00:00,15.663,15.755,15.545,15.686,2400000.0
2008-01-18 11:05:00,15.724,15.739,15.547,15.698,2350000.0
2008-01-18 11:10:00,15.61,15.733,15.558,15.708,2000000.0
2008-01-18 11:15:00,15.56,15.749,15.55,15.749,2000000.0
2008-01-18 11:20:00,15.729,15.736,15.534,15.694,2300000.0
2008-01-18 11:25:00,15.598,15.76,15.569,15.691,2150000.0
2008-01-18 11:30:00,15.663,15.721,15.596,15.665,2300000.0
2008-01-18 11:35:00,15.702,15.752,15.589,15.629,2150000.0
2008-01-18 11:40:00,15.656,15.723,15.568,15.698,1750000.0
2008-01-18 11:45:00,15.713,15.747,15.582,15.67,2050000.0
2008-01-18 11:50:00,15.648,15.754,15.585,15.658,2150000.0
2008-01-18 11:55:00,15.634,15.751,15.57,15.644,2050000.0
2008-01-18 12:00:00,15.72,15.748,15.568,15.706,2750000.0
2008-01-18 12:05:00,15.688,15.721,15.572,15.625,1850000.0
2008-01-18 12:10:00,15.704,15.737,15.579,15.715,1750000.0
2008-01-18 12:15:00,15.653,15.744,15.594,15.616,1500000.0
2008-01-18 12:20:00,15.637,15.742,15.565,15.704,2350000.0
2008-01-18 12:25:00,15.714,15.722,15.586,15.712,2550000.0
2008-01-18 12:30:00,15.698,15.749,15.539,15.619,2050000.0
2008-01-18 12:35:00,15.698,15.71,15.52,15.584,2450000.0
2008-01-18 12:40:00,15.645,15.715,15.573,15.675,2150000.0
2008-01-18 12:45:00,15.673,15.711,15.537,15.587,2050000.0
2008-01-18 12:50:00,15.597,15.709,15.526,15.577,2200000.0
2008-01-18 12:55:00,15.497,15.67,15.497,15.565,1950000.0
2008-01-18 13:00:00,15.665,15.685,15.503,15.65,2000000.0
2008-01-18 13:05:00,15.666,15.694,15.527,15.693,1750000.0
2008-01-18 13:10:00,15.647,15.688,15.551,15.632,2100000.0
2008-01-18 13:15:00,15.614,15.702,15.55,15.6,1900000.0
2008-01-18 13:20:00,15.616,15.74,15.572,15.737,2050000.0
2008-01-18 13:25:00,15.708,15.725,15.568,15.679,1650000.0
2008-01-18 13:30:00,15.632,15.771,15.578,15.629,2200000.0
2008-01-18 13:35:00,15.725,15.787,15.624,15.751,2150000.0
2008-01-18 13:40:00,15.733,15.814,15.625,15.652,1250000.0
2008-01-18 13:45:00,15.669,15.827,15.636,15.725,2100000.0
2008-01-18 13:50:00,15.74,15.804,15.652,15.79,2250000.0
2008-01-18 13:55:00,15.736,15.829,15.623,15.782,1950000.0
2008-01-18 14:00:00,15.756,15.835,15.652,15.806,1900000.0
2008-01-18 14:05:00,15.771,15.862,15.632,15.746,2300000.0
2008-01-18 14:10:00,15.692,15.837,15.688,15.748,2000000.0
2008-01-18 14:15:00,15.712,15.865,15.701,15.859,2200000.0
2008-01-18 14:20:00,15.759,15.863,15.703,15.773,2300000.0
2008-01-18 14:25:00,15.72,15.896,15.72,15.769,2150000.0
2008-01-18 14:30:00,15.861,15.894,15.741,15.758,2050000.0
2008-01-18 14:35:00,15.852,15.984,15.708,15.918,2550000.0
2008-01-18 14:40:00,15.853,15.968,15.775,15.918,2100000.0
2008-01-18 14:45:00,15.925,16.004,15.776,15.846,2000000.0
2008-01-18 14:50:00,15.863,16.0,15.852,15.904,2000000.0
2008-01-18 14:55:00,15.949,16.038,15.874,16.008,2250000.0
2008-01-18 15:00:00,15.953,16.062,15.88,15.92,2100000.0
2008-01-18 15:05:00,15.878,16.05,15.82,15.94,2100000.0
2008-01-18 15:10:00,15.966,16.052,15.89,15.916,2000000.0
2008-01-18 15:15:00,15.924,16.066,15.888,15.921,2150000.0
2008-01-18 15:20:00,15.965,16.048,15.91,16.003,2200000.0
2008-01-18 15:25:00,16.044,16.058,15.901,15.98,2250000.0
2008-01-18 15:30:00,16.029,16.146,15.928,16.093,2450000.0
2008-01-18 15:35:00,16.08,16.124,15.957,16.088,2300000.0
2008-01-18 15:40:00,16.003,16.177,15.981,16.146,1850000.0
2008-01-18 15:45:00,16.15,16.276,16.018,16.253,2050000.0
2008-01-18 15:50:00,16.252,16.323,16.107,16.258,2350000.0
2008-01-18 15:55:00,16.19,16.264,16.121,16.149,2000000.0
2008-01-18 16:00:00,16.211,16.267,16.036,16.148,2500000.0
2008-01-18 16:05:00,16.161,16.226,16.025,16.18,2150000.0
2008-01-18 16:10:00,16.116,16.213,16.057,16.093,2100000.0
2008-01-18 16:15:00,16.075,16.207,16.048,16.16,2200000.0
2008-01-18 16:20:00,16.189,16.244,16.044,16.064,2150000.0
2008-01-18 16:25:00,16.178,16.237,16.032,16.087,2600000.0
2008-01-18 16:30:00,16.056,16.179,15.996,16.053,2400000.0
2008-01-18 16:35:00,16.002,16.165,15.985,16.15,2150000.0
2008-01-18 16:40:00,16.087,16.221,16.029,16.174,2450000.0
2008-01-18 16:45:00,16.217,16.245,16.074,16.097,2400000.0
2008-01-18 16:50:00,16.205,16.303,16.06,16.123,2250000.0
2008-01-18 16:55:00,16.205,16.205,16.026,16.047,2050000.0
2008-01-18 17:00:00,16.162,16.174,15.984,16.091,2000000.0
2008-01-18 17:05:00,16.16,16.187,16.014,16.069,2200000.0
2008-01-18 17:10:00,16.182,16.217,16.079,16.205,2350000.0
2008-01-18 17:15:00,16.162,16.233,16.038,16.134,2250000.0
2008-01-18 17:20:00,16.205,16.218,16.067,16.16,2150000.0
2008-01-18 17:25:00,16.196,16.197,15.991,16.124,2650000.0
2008-01-18 17:30:00,16.015,16.185,16.015,16.149,2200000.0
2008-01-18 17:35:00,16.103,16.2,16.013,16.051,2150000.0
2008-01-18 17:40:00,16.089,16.158,15.969,16.049,2400000.0
2008-01-18 17:45:00,16.009,16.11,15.912,16.037,2650000.0
2008-01-18 17:50:00,16.069,16.153,15.956,16.067,2150000.0
2008-01-18 17:55:00,16.029,16.116,15.913,16.048,2200000.0
2008-01-18 18:00:00,16.019,16.064,15.839,15.897,2150000.0
2008-01-18 18:05:00,15.978,16.046,15.881,15.955,2500000.0
2008-01-18 18:10:00,16.015,16.11,15.94,16.065,2200000.0
2008-01-18 18:15:00,16.072,16.092,15.918,16.092,2200000.0
2008-01-18 18:20:00,15.972,16.115,15.888,15.918,2400000.0
2008-01-18 18:25:00,15.997,16.102,15.896,16.014,1950000.0
2008-01-18 18:30:00,16.05,16.109,15.938,16.007,3400000.0
2008-01-18 18:35:00,16.0,16.112,15.937,16.041,2100000.0
2008-01-18 18:40:00,16.043,16.052,15.88,15.995,2250000.0
2008-01-18 18:45:00,15.99,16.035,15.872,15.974,2300000.0
2008-01-18 18:50:00,15.984,15.984,15.8,15.963,2100000.0
2008-01-18 18:55:00,15.936,15.973,15.826,15.92,2950000.0
2008-01-18 19:00:00,15.911,16.044,15.869,15.984,2150000.0
2008-01-18 19:05:00,15.921,16.029,15.815,15.863,1950000.0
2008-01-18 19:10:00,15.938,15.988,15.856,15.948,2200000.0
2008-01-18 19:15:00,15.951,16.033,15.854,16.007,1850000.0
2008-01-18 19:20:00,15.984,16.028,15.866,15.963,2150000.0
2008-01-18 19:25:00,16.003,16.137,15.922,15.985,2300000.0
2008-01-18 19:30:00,15.976,16.104,15.942,16.067,2150000.0
2008-01-18 19:35:00,16.089,16.089,15.925,15.978,2150000.0
2008-01-18 19:40:00,15.961,16.059,15.875,16.004,2000000.0
2008-01-18 19:45:00,16.026,16.056,15.866,15.961,2100000.0
2008-01-18 19:50:00,16.046,16.074,15.898,15.918,2200000.0
2008-01-18 19:55:00,15.915,16.082,15.906,15.939,1950000.0
2008-01-18 20:00:00,16.002,16.1,15.933,15.982,2000000.0
2008-01-18 20:05:00,15.955,16.156,15.948,16.156,1500000.0
2008-01-18 20:10:00,16.122,16.14,15.954,16.019,1950000.0
2008-01-18 20:15:00,16.133,16.133,15.962,16.022,1950000.0
2008-01-18 20:20:00,16.104,16.185,15.982,16.07,1850000.0
2008-01-18 20:25:00,16.083,16.101,15.933,16.013,1900000.0
2008-01-18 20:30:00,16.064,16.092,15.94,15.955,1700000.0
2008-01-18 20:35:00,16.048,16.111,15.918,15.987,1300000.0
2008-01-18 20:40:00,16.073,16.132,15.979,15.984,1150000.0
2008-01-18 20:45:00,16.028,16.131,15.908,16.028,1350000.0
2008-01-18 20:50:00,16.056,16.086,15.933,15.933,1250000.0
2008-01-18 20:55:00,15.927,16.125,15.927,15.956,1950000.0
2008-01-18 21:00:00,16.019,16.096,15.957,16.052,1650000.0
2008-01-18 21:05:00,15.967,16.17,15.965,15.989,1500000.0
2008-01-18 21:10:00,16.013,16.109,15.948,16.088,1650000.0
2008-01-18 21:15:00,16.092,16.125,15.927,16.098,1950000.0
2008-01-18 21:20:00,15.952,16.116,15.952,15.987,2100000.0
2008-01-18 21:25:00,16.006,16.096,15.938,16.01,2000000.0
2008-01-18 21:30:00,15.993,16.126,15.922,16.079,1750000.0
2008-01-18 21:35:00,15.962,16.14,15.96,16.014,1800000.0
2008-01-18 21:40:00,16.108,16.157,15.969,15.977,1200000.0
2008-01-18 21:45:00,16.098,16.111,15.975,16.004,1500000.0
2008-01-18 21:50:00,16.035,16.163,15.997,16.039,1700000.0
2008-01-18 21:55:00,16.085,16.114,15.993,16.084,1050000.0
2008-01-18 22:00:00,16.122,16.145,15.997,15.997,700000.0
2008-01-18 22:05:00,16.121,16.131,16.004,16.044,1150000.0
2008-01-18 22:10:00,16.096,16.145,16.014,16.103,750000.0
2008-01-18 22:15:00,16.05,16.19,16.001,16.124,1950000.0
2008-01-18 22:20:00,16.03,16.151,15.985,16.078,800000.0
2008-01-18 22:25:00,16.024,16.146,15.999,16.096,1650000.0
2008-01-18 22:30:00,16.122,16.142,15.992,16.064,1750000.0
2008-01-18 22:35:00,16.11,16.151,15.997,16.108,1050000.0
2008-01-18 22:40:00,16.106,16.163,16.065,16.103,750000.0
2008-01-18 22:45:00,16.044,16.146,16.044,16.146,200000.0
2008-01-18 22:50:00,16.099,16.155,16.034,16.116,1450000.0
2008-01-18 22:55:00,16.079,16.17,16.049,16.115,1650000.0
2008-01-18 23:00:00,16.08,16.177,16.029,16.029,1150000.0
2008-01-18 23:05:00,16.088,16.149,16.017,16.027,1300000.0
2008-01-18 23:10:00,16.108,16.156,16.032,16.093,900000.0
2008-01-18 23:15:00,16.106,16.138,16.079,16.105,200000.0
2008-01-18 23:20:00,16.154,16.154,16.037,16.082,500000.0
2008-01-18 23:25:00,16.034,16.151,16.01,16.013,750000.0
2008-01-18 23:30:00,16.059,16.113,16.0,16.093,500000.0
2008-01-18 23:40:00,16.054,16.125,16.008,16.044,600000.0
2008-01-18 23:45:00,16.099,16.113,16.099,16.113,100000.0
2008-01-18 23:50:00,16.138,16.175,16.028,16.063,900000.0
2008-01-18 23:55:00,16.09,16.139,16.024,16.139,250000.0
2008-01-21 00:00:00,15.994,16.134,15.994,16.018,650000.0
2008-01-21 00:10:00,16.144,16.144,15.996,16.042,850000.0
2008-01-21 00:20:00,16.134,16.156,16.018,16.018,400000.0
2008-01-21 00:30:00,16.011,16.143,15.994,15.994,850000.0
2008-01-21 00:35:00,16.042,16.144,16.042,16.144,200000.0
2008-01-21 00:40:00,16.042,16.144,16.042,16.144,200000.0
2008-01-21 00:50:00,16.099,16.142,16.001,16.067,400000.0
2008-01-21 00:55:00,16.064,16.172,16.064,16.152,200000.0
2008-01-21 01:00:00,16.054,16.141,15.997,16.036,1050000.0
2008-01-21 01:05:00,16.123,16.151,16.041,16.054,1200000.0
2008-01-21 01:10:00,16.105,16.163,16.02,16.154,900000.0
2008-01-21 01:15:00,16.086,16.159,16.029,16.148,850000.0
2008-01-21 01:20:00,16.111,16.14,15.99,16.09,1000000.0
2008-01-21 01:25:00,16.11,16.129,15.992,16.012,950000.0
2008-01-21 01:30:00,16.026,16.162,16.005,16.073,950000.0
2008-01-21 01:35:00,16.049,16.138,16.015,16.066,1150000.0
2008-01-21 01:40:00,16.142,16.143,15.998,16.114,650000.0
2008-01-21 01:45:00,16.031,16.139,16.031,16.094,750000.0
2008-01-21 01:50:00,16.075,16.143,15.988,15.994,1300000.0
2008-01-21 01:55:00,16.101,16.131,15.997,16.09,1250000.0
2008-01-21 02:00:00,16.052,16.203,16.01,16.01,750000.0
2008-01-21 02:05:00,16.063,16.157,15.976,16.007,1600000.0
2008-01-21 02:10:00,16.026,16.166,15.957,16.086,900000.0
2008-01-21 02:15:00,16.069,16.092,15.914,16.049,1300000.0
2008-01-21 02:20:00,15.992,16.13,15.952,16.051,1800000.0
2008-01-21 02:25:00,16.045,16.072,15.93,15.975,1000000.0
2008-01-21 02:30:00,16.001,16.088,15.932,16.004,1200000.0
2008-01-21 02:35:00,15.991,16.045,15.903,16.031,500000.0
2008-01-21 02:40:00,15.99,16.064,15.956,16.033,450000.0
2008-01-21 02:45:00,16.064,16.131,15.925,15.995,1750000.0
2008-01-21 02:50:00,15.993,16.082,15.962,16.011,1550000.0
2008-01-21 02:55:00,16.071,16.071,15.952,15.992,1150000.0
2008-01-21 03:00:00,16.005,16.033,15.875,16.012,1500000.0
2008-01-21 03:05:00,16.008,16.058,15.876,15.995,1300000.0
2008-01-21 03:10:00,16.053,16.053,15.899,16.018,1450000.0
2008-01-21 03:15:00,16.046,16.071,15.873,16.02,1700000.0
2008-01-21 03:20:00,16.037,16.083,15.913,16.083,1350000.0
2008-01-21 03:25:00,15.987,16.073,15.923,15.974,1250000.0
2008-01-21 03:30:00,16.033,16.056,15.922,16.056,750000.0
2008-01-21 03:35:00,16.042,16.051,15.958,16.003,600000.0
2008-01-21 03:40:00,16.065,16.068,15.977,16.031,950000.0
2008-01-21 03:45:00,15.99,16.078,15.959,16.042,1450000.0
2008-01-21 03:50:00,16.036,16.074,15.964,16.039,1500000.0
2008-01-21 03:55:00,16.003,16.105,15.943,16.038,1150000.0
2008-01-21 04:00:00,16.001,16.064,15.968,16.043,750000.0
2008-01-21 04:05:00,16.036,16.073,15.979,16.04,1000000.0
2008-01-21 04:10:00,15.972,16.079,15.943,16.036,1200000.0
2008-01-21 04:15:00,15.964,16.073,15.933,15.99,900000.0
2008-01-21 04:20:00,16.069,16.069,16.004,16.031,300000.0
2008-01-21 04:25:00,16.031,16.063,15.92,16.008,1050000.0
2008-01-21 04:30:00,16.069,16.069,15.945,16.041,350000.0
2008-01-21 04:35:00,16.026,16.069,15.927,16.05,900000.0
2008-01-21 04:40:00,15.932,16.042,15.925,16.019,300000.0
2008-01-21 04:45:00,15.944,16.039,15.94,16.018,400000.0
2008-01-21 04:50:00,16.049,16.049,15.949,16.004,400000.0
2008-01-21 04:55:00,16.031,16.054,15.903,15.979,900000.0
2008-01-21 05:00:00,16.016,16.078,15.939,16.058,800000.0
2008-01-21 05:05:00,15.949,16.066,15.946,16.051,1100000.0
2008-01-21 05:10:00,15.995,16.076,15.985,15.985,300000.0
2008-01-21 05:15:00,15.968,16.034,15.928,16.034,800000.0
2008-01-21 05:20:00,16.026,16.081,15.946,16.014,600000.0
2008-01-21 05:25:00,15.923,16.003,15.911,15.953,550000.0
2008-01-21 05:30:00,16.018,16.085,15.943,16.003,500000.0
2008-01-21 05:35:00,16.038,16.068,15.938,15.991,800000.0
2008-01-21 05:40:00,16.0,16.051,15.994,16.006,450000.0
2008-01-21 05:45:00,16.018,16.082,15.94,15.997,1600000.0
2008-01-21 05:50:00,16.046,16.076,15.977,16.044,400000.0
2008-01-21 05:55:00,16.059,16.086,15.967,16.084,900000.0
2008-01-21 06:00:00,15.953,16.103,15.939,16.037,1200000.0
2008-01-21 06:05:00,16.058,16.139,15.966,16.101,850000.0
2008-01-21 06:10:00,15.991,16.14,15.991,16.008,1400000.0
2008-01-21 06:15:00,16.022,16.109,15.974,16.074,1600000.0
2008-01-21 06:20:00,16.013,16.155,15.987,16.093,750000.0
2008-01-21 06:25:00,16.014,16.126,15.967,16.039,1700000.0
2008-01-21 06:30:00,16.067,16.127,15.964,15.979,1800000.0
2008-01-21 06:35:00,16.014,16.122,15.921,15.958,1600000.0
2008-01-21 06:40:00,16.017,16.073,15.927,15.968,1400000.0
2008-01-21 06:45:00,15.987,16.084,15.914,16.022,1250000.0
2008-01-21 06:50:00,15.974,16.074,15.903,15.903,1550000.0
2008-01-21 06:55:00,15.92,16.061,15.92,16.059,500000.0
2008-01-21 07:00:00,16.061,16.061,15.92,16.022,1100000.0
2008-01-21 07:05:00,15.912,16.08,15.899,15.973,2000000.0
2008-01-21 07:10:00,16.026,16.107,15.938,16.022,1550000.0
2008-01-21 07:15:00,16.078,16.1,15.957,16.1,1550000.0
2008-01-21 07:20:00,15.949,16.11,15.943,16.008,1600000.0
2008-01-21 07:25:00,16.011,16.128,15.944,15.99,1750000.0
2008-01-21 07:30:00,16.066,16.075,15.895,16.011,2100000.0
2008-01-21 07:35:00,16.037,16.072,15.913,15.998,1300000.0
2008-01-21 07:40:00,16.036,16.135,15.926,15.945,1550000.0
2008-01-21 07:45:00,16.009,16.081,15.945,16.078,1600000.0
2008-01-21 07:50:00,15.993,16.085,15.92,16.009,1700000.0
2008-01-21 07:55:00,15.973,16.078,15.866,16.009,2000000.0
2008-01-21 08:00:00,16.041,16.063,15.921,16.042,1600000.0
2008-01-21 08:05:00,16.05,16.067,15.905,16.037,1450000.0
2008-01-21 08:10:00,16.029,16.056,15.893,15.982,1200000.0
2008-01-21 08:15:00,15.963,16.065,15.898,15.926,1400000.0
2008-01-21 08:20:00,15.974,16.059,15.886,15.886,1550000.0
2008-01-21 08:25:00,15.984,16.054,15.885,16.041,1850000.0
2008-01-21 08:30:00,15.888,16.052,15.866,16.008,2050000.0
2008-01-21 08:35:00,15.954,16.042,15.869,15.918,2100000.0
2008-01-21 08:40:00,15.952,16.036,15.88,15.963,1850000.0
2008-01-21 08:45:00,15.968,16.064,15.893,16.008,1400000.0
2008-01-21 08:50:00,15.959,16.054,15.896,15.982,2200000.0
2008-01-21 08:55:00,15.981,16.022,15.863,15.967,2000000.0
2008-01-21 09:00:00,15.944,16.036,15.874,16.026,2000000.0
2008-01-21 09:05:00,15.986,16.043,15.848,15.975,1950000.0
2008-01-21 09:10:00,16.014,16.049,15.889,15.911,1950000.0
2008-01-21 09:15:00,15.975,16.049,15.88,16.02,1700000.0
2008-01-21 09:20:00,16.017,16.034,15.879,15.969,2100000.0
2008-01-21 09:25:00,15.964,16.028,15.869,16.0,1850000.0
2008-01-21 09:30:00,15.97,16.045,15.813,15.979,2000000.0
2008-01-21 09:35:00,15.929,16.036,15.813,15.873,2000000.0
2008-01-21 09:40:00,15.848,15.999,15.812,15.888,1900000.0
2008-01-21 09:45:00,15.926,15.995,15.802,15.928,1850000.0
2008-01-21 09:50:00,15.88,16.013,15.82,15.873,1800000.0
2008-01-21 09:55:00,15.904,16.015,15.766,15.942,2150000.0
2008-01-21 10:00:00,15.839,15.961,15.795,15.841,1950000.0
2008-01-21 10:05:00,15.858,16.013,15.788,15.95,2300000.0
2008-01-21 10:10:00,15.862,15.962,15.798,15.935,2550000.0
2008-01-21 10:15:00,15.932,16.005,15.804,15.982,2100000.0
2008-01-21 10:20:00,15.871,15.972,15.811,15.929,2050000.0
2008-01-21 10:25:00,15.965,16.01,15.77,15.888,2250000.0
2008-01-21 10:30:00,15.887,15.924,15.78,15.893,1850000.0
2008-01-21 10:35:00,15.829,15.951,15.765,15.765,1950000.0
2008-01-21 10:40:00,15.826,15.924,15.748,15.785,2100000.0
2008-01-21 10:45:00,15.9,15.909,15.72,15.871,1950000.0
2008-01-21 10:50:00,15.864,15.926,15.739,15.802,2200000.0
2008-01-21 10:55:00,15.778,15.92,15.731,15.766,2050000.0
2008-01-21 11:00:00,15.828,15.939,15.733,15.885,2400000.0
2008-01-21 11:05:00,15.902,15.91,15.752,15.865,2350000.0
2008-01-21 11:10:00,15.726,15.888,15.726,15.872,2000000.0
2008-01-21 11:15:00,15.769,15.899,15.749,15.895,2000000.0
2008-01-21 11:20:00,15.864,15.878,15.679,15.825,2300000.0
2008-01-21 11:25:00,15.774,15.873,15.673,15.815,2150000.0
2008-01-21 11:30:00,15.8,15.93,15.738,15.891,2300000.0
2008-01-21 11:35:00,15.885,15.93,15.735,15.789,2150000.0
2008-01-21 11:40:00,15.819,15.889,15.721,15.84,2200000.0
2008-01-21 11:45:00,15.852,15.916,15.749,15.819,2050000.0
2008-01-21 11:50:00,15.79,15.905,15.732,15.794,2150000.0
2008-01-21 11:55:00,15.842,15.9,15.77,15.816,2050000.0
2008-01-21 12:00:00,15.836,15.917,15.732,15.898,2500000.0
2008-01-21 12:05:00,15.893,15.948,15.794,15.841,1400000.0
2008-01-21 12:10:00,15.887,15.95,15.759,15.913,2100000.0
2008-01-21 12:15:00,15.812,15.917,15.757,15.794,1950000.0
2008-01-21 12:20:00,15.853,15.944,15.742,15.911,2350000.0
2008-01-21 12:25:00,15.911,15.934,15.792,15.898,2550000.0
2008-01-21 12:30:00,15.876,15.942,15.751,15.82,2000000.0
2008-01-21 12:35:00,15.9,15.916,15.714,15.894,2450000.0
2008-01-21 12:40:00,15.857,15.936,15.778,15.89,2150000.0
2008-01-21 12:45:00,15.875,15.923,15.739,15.801,1850000.0
2008-01-21 12:50:00,15.789,15.946,15.752,15.806,2200000.0
2008-01-21 12:55:00,15.712,15.848,15.684,15.713,1950000.0
2008-01-21 13:00:00,15.833,15.833,15.628,15.737,2000000.0
2008-01-21 13:05:00,15.651,15.845,15.607,15.75,2300000.0
2008-01-21 13:10:00,15.696,15.775,15.615,15.706,2150000.0
2008-01-21 13:15:00,15.693,15.767,15.62,15.65,1900000.0
2008-01-21 13:20:00,15.667,15.784,15.627,15.774,2050000.0
2008-01-21 13:25:00,15.762,15.842,15.637,15.759,2050000.0
2008-01-21 13:30:00,15.686,15.805,15.642,15.682,2200000.0
2008-01-21 13:35:00,15.774,15.81,15.662,15.767,2150000.0
2008-01-21 13:40:00,15.742,15.788,15.611,15.745,1500000.0
2008-01-21 13:45:00,15.664,15.801,15.637,15.707,2100000.0
2008-01-21 13:50:00,15.745,15.805,15.615,15.767,2250000.0
2008-01-21 13:55:00,15.738,15.782,15.588,15.756,1950000.0
2008-01-21 14:00:00,15.726,15.746,15.588,15.729,1650000.0
2008-01-21 14:05:00,15.702,15.758,15.568,15.66,2250000.0
2008-01-21 14:10:00,15.637,15.757,15.63,15.671,1800000.0
2008-01-21 14:15:00,15.628,15.774,15.581,15.705,2100000.0
2008-01-21 14:20:00,15.591,15.709,15.583,15.623,2300000.0
2008-01-21 14:25:00,15.641,15.71,15.556,15.589,1750000.0
2008-01-21 14:30:00,15.668,15.676,15.531,15.533,2050000.0
2008-01-21 14:35:00,15.644,15.695,15.502,15.632,2550000.0
2008-01-21 14:40:00,15.699,15.758,15.528,15.721,2000000.0
2008-01-21 14:45:00,15.695,15.807,15.6,15.658,2000000.0
2008-01-21 14:50:00,15.667,15.768,15.621,15.677,2000000.0
2008-01-21 14:55:00,15.748,15.795,15.619,15.787,1900000.0
2008-01-21 15:00:00,15.676,15.791,15.599,15.746,2100000.0
2008-01-21 15:05:00,15.594,15.752,15.594,15.719,1300000.0
2008-01-21 15:10:00,15.675,15.748,15.601,15.635,2000000.0
2008-01-21 15:15:00,15.643,15.776,15.588,15.588,2150000.0
2008-01-21 15:20:00,15.659,15.75,15.612,15.75,2200000.0
2008-01-21 15:25:00,15.728,15.754,15.584,15.623,2250000.0
2008-01-21 15:30:00,15.685,15.746,15.588,15.739,2450000.0
2008-01-21 15:35:00,15.729,15.771,15.601,15.755,2300000.0
2008-01-21 15:40:00,15.655,15.77,15.584,15.745,1850000.0
2008-01-21 15:45:00,15.759,15.8,15.583,15.777,1600000.0
2008-01-21 15:50:00,15.783,15.791,15.602,15.718,2350000.0
2008-01-21 15:55:00,15.667,15.793,15.644,15.704,1900000.0
2008-01-21 16:00:00,15.77,15.841,15.625,15.715,1950000.0
2008-01-21 16:05:00,15.715,15.789,15.644,15.789,1800000.0
2008-01-21 16:10:00,15.732,15.804,15.627,15.688,2100000.0
2008-01-21 16:15:00,15.666,15.808,15.627,15.78,2200000.0
2008-01-21 16:20:00,15.765,15.765,15.615,15.662,2150000.0
2008-01-21 16:25:00,15.721,15.777,15.601,15.658,2600000.0
2008-01-21 16:30:00,15.634,15.758,15.58,15.65,2400000.0
2008-01-21 16:35:00,15.616,15.755,15.561,15.72,2150000.0
2008-01-21 16:40:00,15.643,15.77,15.609,15.744,2450000.0
2008-01-21 16:45:00,15.678,15.778,15.587,15.626,2300000.0
2008-01-21 16:50:00,15.745,15.75,15.555,15.631,2250000.0
2008-01-21 16:55:00,15.742,15.756,15.611,15.649,1550000.0
2008-01-21 17:00:00,15.745,15.748,15.554,15.667,2000000.0
2008-01-21 17:05:00,15.73,15.763,15.592,15.618,1800000.0
2008-01-21 17:10:00,15.726,15.736,15.568,15.709,2350000.0
2008-01-21 17:15:00,15.699,15.757,15.549,15.659,2250000.0
2008-01-21 17:20:00,15.715,15.739,15.57,15.661,2150000.0
2008-01-21 17:25:00,15.702,15.725,15.533,15.658,2650000.0
2008-01-21 17:30:00,15.509,15.647,15.493,15.595,2200000.0
2008-01-21 17:35:00,15.564,15.646,15.412,15.449,2150000.0
2008-01-21 17:40:00,15.468,15.601,15.42,15.553,2400000.0
2008-01-21 17:45:00,15.518,15.618,15.426,15.56,2650000.0
2008-01-21 17:50:00,15.572,15.604,15.453,15.558,2150000.0
2008-01-21 17:55:00,15.521,15.66,15.44,15.605,2200000.0
2008-01-21 18:00:00,15.551,15.615,15.442,15.504,2150000.0
2008-01-21 18:05:00,15.566,15.639,15.444,15.518,2500000.0
2008-01-21 18:10:00,15.554,15.605,15.415,15.566,2100000.0
2008-01-21 18:15:00,15.582,15.607,15.446,15.592,2200000.0
2008-01-21 18:20:00,15.437,15.631,15.415,15.489,2400000.0
2008-01-21 18:25:00,15.526,15.573,15.416,15.481,1950000.0
2008-01-21 18:30:00,15.516,15.603,15.419,15.506,3400000.0
2008-01-21 18:35:00,15.505,15.591,15.438,15.536,2100000.0
2008-01-21 18:40:00,15.561,15.561,15.392,15.537,2050000.0
2008-01-21 18:45:00,15.544,15.579,15.408,15.526,2300000.0
2008-01-21 18:50:00,15.586,15.586,15.373,15.538,1950000.0
2008-01-21 18:55:00,15.511,15.527,15.402,15.495,3050000.0
2008-01-21 19:00:00,15.485,15.579,15.407,15.521,1950000.0
2008-01-21 19:05:00,15.531,15.574,15.379,15.465,1600000.0
2008-01-21 19:10:00,15.556,15.576,15.437,15.522,1950000.0
2008-01-21 19:15:00,15.484,15.566,15.405,15.531,1450000.0
2008-01-21 19:20:00,15.47,15.503,15.352,15.458,2150000.0
2008-01-21 19:25:00,15.451,15.511,15.314,15.379,2100000.0
2008-01-21 19:30:00,15.359,15.492,15.322,15.448,2150000.0
2008-01-21 19:35:00,15.486,15.528,15.326,15.426,2150000.0
2008-01-21 19:40:00,15.381,15.545,15.359,15.506,2000000.0
2008-01-21 19:45:00,15.497,15.522,15.335,15.456,2100000.0
2008-01-21 19:50:00,15.513,15.537,15.348,15.372,2200000.0
2008-01-21 19:55:00,15.417,15.542,15.352,15.426,1650000.0
2008-01-21 20:00:00,15.482,15.6,15.42,15.526,2000000.0
2008-01-21 20:05:00,15.473,15.6,15.424,15.552,2000000.0
2008-01-21 20:10:00,15.54,15.581,15.408,15.468,1950000.0
2008-01-21 20:15:00,15.553,15.556,15.409,15.474,1800000.0
2008-01-21 20:20:00,15.536,15.557,15.417,15.513,2100000.0
2008-01-21 20:25:00,15.509,15.548,15.388,15.446,1900000.0
2008-01-21 20:30:00,15.514,15.557,15.41,15.449,1700000.0
2008-01-21 20:35:00,15.516,15.539,15.422,15.488,800000.0
2008-01-21 20:40:00,15.551,15.569,15.413,15.537,1600000.0
2008-01-21 20:45:00,15.493,15.587,15.392,15.524,1350000.0
2008-01-21 20:50:00,15.5,15.569,15.432,15.432,700000.0
2008-01-21 20:55:00,15.54,15.591,15.407,15.462,1500000.0
2008-01-21 21:00:00,15.514,15.57,15.401,15.512,1650000.0
2008-01-21 21:05:00,15.386,15.528,15.372,15.395,1800000.0
2008-01-21 21:10:00,15.43,15.517,15.356,15.517,1700000.0
2008-01-21 21:15:00,15.529,15.55,15.381,15.507,500000.0
2008-01-21 21:20:00,15.41,15.574,15.41,15.551,1700000.0
2008-01-21 21:25:00,15.443,15.565,15.44,15.54,400000.0
2008-01-21 21:30:00,15.474,15.576,15.407,15.565,850000.0
2008-01-21 21:35:00,15.578,15.613,15.41,15.466,1200000.0
2008-01-21 21:40:00,15.554,15.577,15.434,15.468,750000.0
2008-01-21 21:45:00,15.472,15.587,15.472,15.532,350000.0
2008-01-21 21:50:00,15.508,15.616,15.463,15.599,1300000.0
2008-01-21 21:55:00,15.491,15.6,15.434,15.434,650000.0
2008-01-21 22:00:00,15.561,15.561,15.426,15.481,350000.0
2008-01-21 22:05:00,15.478,15.576,15.459,15.5,950000.0
2008-01-21 22:10:00,15.554,15.575,15.457,15.457,1150000.0
2008-01-21 22:15:00,15.466,15.596,15.465,15.554,1150000.0
2008-01-21 22:20:00,15.499,15.572,15.433,15.485,1100000.0
2008-01-21 22:25:00,15.547,15.571,15.425,15.511,1500000.0
2008-01-21 22:30:00,15.52,15.62,15.435,15.513,1550000.0
2008-01-21 22:35:00,15.529,15.623,15.443,15.551,1150000.0
2008-01-21 22:40:00,15.472,15.597,15.472,15.581,400000.0
2008-01-21 22:45:00,15.479,15.581,15.479,15.581,200000.0
2008-01-21 22:50:00,15.531,15.571,15.474,15.503,650000.0
2008-01-21 22:55:00,15.463,15.589,15.463,15.589,400000.0
2008-01-21 23:00:00,15.563,15.603,15.498,15.59,800000.0
2008-01-21 23:05:00,15.482,15.58,15.441,15.464,1300000.0
2008-01-21 23:10:00,15.455,15.578,15.454,15.506,800000.0
2008-01-21 23:15:00,15.48,15.557,15.456,15.481,1000000.0
2008-01-21 23:20:00,15.496,15.537,15.407,15.476,850000.0
2008-01-21 23:25:00,15.449,15.551,15.449,15.551,200000.0
2008-01-21 23:30:00,15.464,15.549,15.447,15.549,400000.0
2008-01-21 23:35:00,15.442,15.544,15.4,15.51,850000.0
2008-01-21 23:40:00,15.467,15.549,15.447,15.549,400000.0
2008-01-21 23:45:00,15.508,15.547,15.432,15.547,300000.0
2008-01-21 23:50:00,15.553,15.578,15.364,15.385,800000.0
2008-01-21 23:55:00,15.476,15.49,15.437,15.437,350000.0
2008-01-22 00:00:00,15.394,15.534,15.394,15.463,550000.0
2008-01-22 00:05:00,15.514,15.514,15.394,15.394,100000.0
2008-01-22 00:10:00,15.544,15.544,15.401,15.401,450000.0
2008-01-22 00:15:00,15.536,15.536,15.397,15.48,400000.0
2008-01-22 00:20:00,15.534,15.545,15.401,15.54,950000.0
2008-01-22 00:30:00,15.411,15.543,15.394,15.394,850000.0
2008-01-22 00:35:00,15.511,15.534,15.429,15.429,400000.0
2008-01-22 00:40:00,15.511,15.564,15.462,15.564,300000.0
2008-01-22 00:45:00,15.5,15.5,15.453,15.453,100000.0
2008-01-22 00:50:00,15.499,15.542,15.401,15.467,400000.0
2008-01-22 00:55:00,15.44,15.568,15.436,15.479,600000.0
2008-01-22 01:00:00,15.459,15.586,15.422,15.453,1500000.0
2008-01-22 01:05:00,15.491,15.55,15.41,15.44,1250000.0
2008-01-22 01:10:00,15.501,15.542,15.4,15.421,1200000.0
2008-01-22 01:15:00,15.379,15.541,15.334,15.483,1100000.0
2008-01-22 01:20:00,15.478,15.533,15.377,15.484,1350000.0
2008-01-22 01:25:00,15.449,15.517,15.373,15.411,1300000.0
2008-01-22 01:30:00,15.412,15.528,15.39,15.455,1200000.0
2008-01-22 01:35:00,15.47,15.583,15.411,15.411,1900000.0
2008-01-22 01:40:00,15.54,15.553,15.41,15.489,1650000.0
2008-01-22 01:45:00,15.529,15.534,15.389,15.481,1650000.0
2008-01-22 01:50:00,15.386,15.536,15.378,15.489,1100000.0
2008-01-22 01:55:00,15.495,15.525,15.333,15.412,1100000.0
2008-01-22 02:00:00,15.412,15.583,15.405,15.421,750000.0
2008-01-22 02:05:00,15.43,15.573,15.365,15.414,1850000.0
2008-01-22 02:10:00,15.395,15.501,15.341,15.501,1150000.0
2008-01-22 02:15:00,15.387,15.558,15.386,15.537,2100000.0
2008-01-22 02:20:00,15.446,15.533,15.371,15.432,2550000.0
2008-01-22 02:25:00,15.477,15.539,15.362,15.4,2250000.0
2008-01-22 02:30:00,15.383,15.504,15.327,15.431,1800000.0
2008-01-22 02:35:00,15.377,15.466,15.317,15.434,1500000.0
2008-01-22 02:40:00,15.458,15.484,15.334,15.472,2050000.0
2008-01-22 02:45:00,15.475,15.497,15.301,15.438,2550000.0
2008-01-22 02:50:00,15.393,15.48,15.321,15.373,3450000.0
2008-01-22 02:55:00,15.341,15.473,15.267,15.345,2650000.0
2008-01-22 03:00:00,15.342,15.442,15.252,15.3,2250000.0
2008-01-22 03:05:00,15.321,15.396,15.212,15.33,2100000.0
2008-01-22 03:10:00,15.396,15.429,15.261,15.371,2150000.0
2008-01-22 03:15:00,15.42,15.45,15.253,15.405,2000000.0
2008-01-22 03:20:00,15.435,15.503,15.324,15.503,1900000.0
2008-01-22 03:25:00,15.419,15.493,15.304,15.455,1900000.0
2008-01-22 03:30:00,15.442,15.491,15.321,15.483,1950000.0
2008-01-22 03:35:00,15.416,15.495,15.301,15.433,2150000.0
2008-01-22 03:40:00,15.363,15.496,15.345,15.456,1900000.0
2008-01-22 03:45:00,15.413,15.521,15.367,15.488,2850000.0
2008-01-22 03:50:00,15.419,15.554,15.385,15.517,2250000.0
2008-01-22 03:55:00,15.467,15.505,15.312,15.422,2550000.0
2008-01-22 04:00:00,15.414,15.506,15.314,15.43,2600000.0
2008-01-22 04:05:00,15.473,15.473,15.306,15.445,1450000.0
2008-01-22 04:10:00,15.441,15.489,15.333,15.433,1750000.0
2008-01-22 04:15:00,15.383,15.491,15.324,15.378,1550000.0
2008-01-22 04:20:00,15.464,15.486,15.352,15.426,1650000.0
2008-01-22 04:25:00,15.477,15.578,15.414,15.533,2300000.0
2008-01-22 04:30:00,15.491,15.578,15.423,15.506,2150000.0
2008-01-22 04:35:00,15.543,15.551,15.4,15.44,1650000.0
2008-01-22 04:40:00,15.424,15.53,15.372,15.412,1450000.0
2008-01-22 04:45:00,15.467,15.555,15.391,15.479,2150000.0
2008-01-22 04:50:00,15.56,15.584,15.449,15.488,2150000.0
2008-01-22 04:55:00,15.551,15.601,15.437,15.519,2050000.0
2008-01-22 05:00:00,15.532,15.613,15.428,15.527,1950000.0
2008-01-22 05:05:00,15.512,15.6,15.435,15.564,1500000.0
2008-01-22 05:10:00,15.505,15.605,15.478,15.6,1900000.0
2008-01-22 05:15:00,15.529,15.596,15.449,15.576,1100000.0
2008-01-22 05:20:00,15.495,15.584,15.44,15.511,1550000.0
2008-01-22 05:25:00,15.524,15.592,15.434,15.493,2600000.0
2008-01-22 05:30:00,15.467,15.579,15.408,15.423,2150000.0
2008-01-22 05:35:00,15.547,15.571,15.413,15.477,1900000.0
2008-01-22 05:40:00,15.499,15.54,15.405,15.444,1600000.0
2008-01-22 05:45:00,15.535,15.554,15.374,15.456,1050000.0
2008-01-22 05:50:00,15.554,15.554,15.386,15.499,900000.0
2008-01-22 05:55:00,15.409,15.528,15.368,15.528,1400000.0
2008-01-22 06:00:00,15.497,15.551,15.418,15.497,1100000.0
2008-01-22 06:05:00,15.495,15.53,15.388,15.53,800000.0
2008-01-22 06:10:00,15.425,15.54,15.395,15.406,1550000.0
2008-01-22 06:15:00,15.513,15.528,15.394,15.478,1100000.0
2008-01-22 06:20:00,15.513,15.532,15.364,15.369,950000.0
2008-01-22 06:25:00,15.416,15.515,15.347,15.408,1800000.0
2008-01-22 06:30:00,15.431,15.474,15.285,15.307,1900000.0
2008-01-22 06:35:00,15.352,15.412,15.249,15.295,1200000.0
2008-01-22 06:40:00,15.249,15.405,15.229,15.31,1400000.0
2008-01-22 06:45:00,15.304,15.411,15.217,15.339,2000000.0
2008-01-22 06:50:00,15.339,15.382,15.238,15.292,1650000.0
2008-01-22 06:55:00,15.242,15.392,15.242,15.378,700000.0
2008-01-22 07:00:00,15.293,15.442,15.265,15.383,1950000.0
2008-01-22 07:05:00,15.331,15.4,15.227,15.295,1650000.0
2008-01-22 07:10:00,15.348,15.384,15.222,15.28,1950000.0
2008-01-22 07:15:00,15.323,15.354,15.2,15.343,1700000.0
2008-01-22 07:20:00,15.213,15.358,15.191,15.258,1600000.0
2008-01-22 07:25:00,15.261,15.35,15.196,15.263,1750000.0
2008-01-22 07:30:00,15.334,15.425,15.19,15.379,2300000.0
2008-01-22 07:35:00,15.321,15.447,15.27,15.284,2350000.0
2008-01-22 07:40:00,15.38,15.483,15.253,15.397,1900000.0
2008-01-22 07:45:00,15.44,15.44,15.26,15.411,1950000.0
2008-01-22 07:50:00,15.364,15.491,15.278,15.343,1700000.0
2008-01-22 07:55:00,15.312,15.471,15.254,15.396,2000000.0
2008-01-22 08:00:00,15.385,15.422,15.284,15.385,1700000.0
2008-01-22 08:05:00,15.28,15.412,15.219,15.292,1750000.0
2008-01-22 08:10:00,15.371,15.414,15.257,15.346,1450000.0
2008-01-22 08:15:00,15.287,15.414,15.243,15.256,2100000.0
2008-01-22 08:20:00,15.29,15.379,15.189,15.199,1750000.0
2008-01-22 08:25:00,15.301,15.368,15.181,15.338,2050000.0
2008-01-22 08:30:00,15.19,15.346,15.174,15.307,2050000.0
2008-01-22 08:35:00,15.247,15.344,15.181,15.239,2100000.0
2008-01-22 08:40:00,15.259,15.34,15.177,15.227,2100000.0
2008-01-22 08:45:00,15.343,15.343,15.209,15.251,2000000.0
2008-01-22 08:50:00,15.251,15.367,15.23,15.324,2200000.0
2008-01-22 08:55:00,15.318,15.382,15.2,15.314,2100000.0
2008-01-22 09:00:00,15.251,15.366,15.184,15.345,2200000.0
2008-01-22 09:05:00,15.302,15.34,15.172,15.286,1950000.0
2008-01-22 09:10:00,15.27,15.353,15.166,15.192,1950000.0
2008-01-22 09:15:00,15.245,15.361,15.17,15.31,1700000.0
2008-01-22 09:20:00,15.311,15.345,15.194,15.299,1500000.0
2008-01-22 09:25:00,15.301,15.404,15.243,15.382,1850000.0
2008-01-22 09:30:00,15.313,15.406,15.196,15.364,2050000.0
2008-01-22 09:35:00,15.363,15.423,15.216,15.368,1600000.0
2008-01-22 09:40:00,15.27,15.39,15.202,15.265,2150000.0
2008-01-22 09:45:00,15.291,15.35,15.161,15.284,1850000.0
2008-01-22 09:50:00,15.24,15.338,15.127,15.182,1800000.0
2008-01-22 09:55:00,15.238,15.263,15.039,15.203,2300000.0
2008-01-22 10:00:00,15.141,15.241,15.093,15.18,2200000.0
2008-01-22 10:05:00,15.127,15.227,15.07,15.192,2300000.0
2008-01-22 10:10:00,15.15,15.308,15.068,15.308,2550000.0
2008-01-22 10:15:00,15.304,15.339,15.091,15.307,2100000.0
2008-01-22 10:20:00,15.15,15.326,15.139,15.275,2050000.0
2008-01-22 10:25:00,15.358,15.392,15.189,15.339,2250000.0
2008-01-22 10:30:00,15.341,15.438,15.217,15.427,1950000.0
2008-01-22 10:35:00,15.371,15.47,15.295,15.432,2100000.0
2008-01-22 10:40:00,15.338,15.457,15.27,15.323,2100000.0
2008-01-22 10:45:00,15.457,15.47,15.295,15.422,2050000.0
2008-01-22 10:50:00,15.415,15.469,15.309,15.404,2200000.0
2008-01-22 10:55:00,15.363,15.534,15.363,15.407,2050000.0
2008-01-22 11:00:00,15.461,15.578,15.352,15.538,2400000.0
2008-01-22 11:05:00,15.555,15.573,15.411,15.541,2350000.0
2008-01-22 11:10:00,15.446,15.608,15.408,15.526,2000000.0
2008-01-22 11:15:00,15.407,15.546,15.31,15.472,2000000.0
2008-01-22 11:20:00,15.491,15.491,15.293,15.431,2300000.0
2008-01-22 11:25:00,15.373,15.484,15.287,15.45,2150000.0
2008-01-22 11:30:00,15.43,15.49,15.311,15.411,2300000.0
2008-01-22 11:35:00,15.417,15.451,15.262,15.349,2150000.0
2008-01-22 11:40:00,15.386,15.519,15.348,15.447,2200000.0
2008-01-22 11:45:00,15.454,15.509,15.353,15.434,2050000.0
2008-01-22 11:50:00,15.422,15.565,15.353,15.413,2150000.0
2008-01-22 11:55:00,15.45,15.573,15.397,15.461,2050000.0
2008-01-22 12:00:00,15.533,15.598,15.406,15.579,2750000.0
2008-01-22 12:05:00,15.575,15.595,15.436,15.482,1850000.0
2008-01-22 12:10:00,15.533,15.583,15.407,15.543,2100000.0
2008-01-22 12:15:00,15.479,15.54,15.373,15.423,1950000.0
2008-01-22 12:20:00,15.471,15.547,15.392,15.507,2350000.0
2008-01-22 12:25:00,15.499,15.542,15.352,15.492,2550000.0
2008-01-22 12:30:00,15.485,15.521,15.363,15.372,1700000.0
2008-01-22 12:35:00,15.462,15.501,15.344,15.379,1950000.0
2008-01-22 12:40:00,15.443,15.496,15.338,15.463,2150000.0
2008-01-22 12:45:00,15.436,15.533,15.315,15.387,1850000.0
2008-01-22 12:50:00,15.394,15.516,15.335,15.424,2200000.0
2008-01-22 12:55:00,15.351,15.536,15.344,15.417,1950000.0
2008-01-22 13:00:00,15.502,15.532,15.376,15.532,1600000.0
2008-01-22 13:05:00,15.432,15.616,15.414,15.616,2300000.0
2008-01-22 13:10:00,15.579,15.616,15.452,15.529,2250000.0
2008-01-22 13:15:00,15.525,15.647,15.461,15.527,1900000.0
2008-01-22 13:20:00,15.525,15.65,15.478,15.616,2050000.0
2008-01-22 13:25:00,15.596,15.614,15.442,15.556,2050000.0
2008-01-22 13:30:00,15.477,15.632,15.446,15.514,2200000.0
2008-01-22 13:35:00,15.581,15.615,15.453,15.585,2150000.0
2008-01-22 13:40:00,15.586,15.626,15.476,15.503,1800000.0
2008-01-22 13:45:00,15.534,15.646,15.456,15.523,2100000.0
2008-01-22 13:50:00,15.538,15.619,15.414,15.553,2250000.0
2008-01-22 13:55:00,15.516,15.563,15.439,15.56,1950000.0
2008-01-22 14:00:00,15.507,15.547,15.375,15.536,1800000.0
2008-01-22 14:05:00,15.499,15.529,15.35,15.39,2250000.0
2008-01-22 14:10:00,15.337,15.512,15.328,15.426,1800000.0
2008-01-22 14:15:00,15.352,15.515,15.352,15.461,2100000.0
2008-01-22 14:20:00,15.371,15.524,15.333,15.364,2300000.0
2008-01-22 14:25:00,15.307,15.498,15.307,15.379,2150000.0
2008-01-22 14:30:00,15.437,15.503,15.305,15.305,2050000.0
2008-01-22 14:35:00,15.439,15.465,15.301,15.428,2550000.0
2008-01-22 14:40:00,15.497,15.503,15.361,15.44,2200000.0
2008-01-22 14:45:00,15.44,15.477,15.301,15.314,2000000.0
2008-01-22 14:50:00,15.33,15.44,15.286,15.35,2000000.0
2008-01-22 14:55:00,15.387,15.453,15.28,15.453,2250000.0
2008-01-22 15:00:00,15.381,15.555,15.365,15.365,2100000.0
2008-01-22 15:05:00,15.39,15.537,15.315,15.425,2100000.0
2008-01-22 15:10:00,15.446,15.58,15.382,15.456,2000000.0
2008-01-22 15:15:00,15.444,15.581,15.407,15.408,2150000.0
2008-01-22 15:20:00,15.499,15.954,15.499,15.806,2200000.0
2008-01-22 15:25:00,15.761,15.761,15.578,15.639,2250000.0
2008-01-22 15:30:00,15.701,15.775,15.608,15.71,2450000.0
2008-01-22 15:35:00,15.677,15.749,15.561,15.71,2300000.0
2008-01-22 15:40:00,15.583,15.69,15.512,15.662,1650000.0
2008-01-22 15:45:00,15.803,15.809,15.595,15.777,2050000.0
2008-01-22 15:50:00,15.739,15.745,15.569,15.673,2350000.0
2008-01-22 15:55:00,15.703,15.738,15.569,15.607,2100000.0
2008-01-22 16:00:00,15.678,15.708,15.467,15.604,2500000.0
2008-01-22 16:05:00,15.64,15.725,15.506,15.681,2150000.0
2008-01-22 16:10:00,15.643,15.752,15.544,15.649,2100000.0
2008-01-22 16:15:00,15.616,15.752,15.539,15.729,2200000.0
2008-01-22 16:20:00,15.731,15.786,15.586,15.604,2150000.0
2008-01-22 16:25:00,15.667,15.71,15.495,15.623,2600000.0
2008-01-22 16:30:00,15.632,15.737,15.501,15.503,2400000.0
2008-01-22 16:35:00,15.455,15.653,15.433,15.642,2150000.0
2008-01-22 16:40:00,15.58,15.732,15.53,15.7,2450000.0
2008-01-22 16:45:00,15.595,15.812,15.517,15.643,2300000.0
2008-01-22 16:50:00,15.742,15.778,15.542,15.701,2250000.0
2008-01-22 16:55:00,15.806,15.806,15.626,15.697,2050000.0
2008-01-22 17:00:00,15.794,15.794,15.639,15.705,2000000.0
2008-01-22 17:05:00,15.753,15.839,15.612,15.701,2050000.0
2008-01-22 17:10:00,15.803,15.835,15.688,15.835,2450000.0
2008-01-22 17:15:00,15.827,15.932,15.66,15.826,2250000.0
2008-01-22 17:20:00,15.9,15.972,15.767,15.892,2150000.0
2008-01-22 17:25:00,15.952,16.042,15.837,16.021,2650000.0
2008-01-22 17:30:00,15.901,16.04,15.879,15.961,2200000.0
2008-01-22 17:35:00,15.916,16.047,15.846,15.902,2150000.0
2008-01-22 17:40:00,15.946,16.049,15.893,16.028,2400000.0
2008-01-22 17:45:00,16.007,16.119,15.923,16.026,2650000.0
2008-01-22 17:50:00,16.03,16.061,15.912,15.997,2150000.0
2008-01-22 17:55:00,15.968,16.059,15.892,16.009,2200000.0
2008-01-22 18:00:00,15.962,16.038,15.841,15.936,2150000.0
2008-01-22 18:05:00,16.008,16.156,15.898,16.081,2500000.0
2008-01-22 18:10:00,16.13,16.181,15.987,16.131,2200000.0
2008-01-22 18:15:00,16.045,16.045,15.841,15.986,2200000.0
2008-01-22 18:20:00,15.884,16.036,15.821,15.862,2400000.0
2008-01-22 18:25:00,15.934,15.991,15.835,15.916,1950000.0
2008-01-22 18:30:00,15.946,16.004,15.836,15.895,3400000.0
2008-01-22 18:35:00,15.878,15.971,15.804,15.926,2100000.0
2008-01-22 18:40:00,15.929,16.006,15.786,15.962,2100000.0
2008-01-22 18:45:00,15.922,16.05,15.85,15.952,2300000.0
2008-01-22 18:50:00,15.977,16.002,15.816,15.978,2100000.0
2008-01-22 18:55:00,15.96,15.988,15.863,15.925,3000000.0
2008-01-22 19:00:00,15.911,16.025,15.849,15.972,1950000.0
2008-01-22 19:05:00,15.892,16.057,15.892,15.981,1950000.0
2008-01-22 19:10:00,16.036,16.111,15.955,16.015,2300000.0
2008-01-22 19:15:00,15.992,16.085,15.902,16.075,1600000.0
2008-01-22 19:20:00,16.009,16.078,15.898,16.015,2150000.0
2008-01-22 19:25:00,16.02,16.097,15.88,15.928,2250000.0
2008-01-22 19:30:00,15.917,16.082,15.86,15.985,2150000.0
2008-01-22 19:35:00,16.02,16.088,15.898,15.968,2150000.0
2008-01-22 19:40:00,15.939,16.069,15.903,16.046,2000000.0
2008-01-22 19:45:00,16.054,16.054,15.882,15.935,2100000.0
2008-01-22 19:50:00,16.005,16.005,15.858,15.869,2200000.0
2008-01-22 19:55:00,15.846,16.039,15.812,15.878,2100000.0
2008-01-22 20:00:00,15.952,16.057,15.879,15.999,2000000.0
2008-01-22 20:05:00,15.909,16.048,15.872,16.007,2000000.0
2008-01-22 20:10:00,15.912,16.068,15.882,15.932,2150000.0
2008-01-22 20:15:00,16.038,16.038,15.876,15.951,2050000.0
2008-01-22 20:20:00,16.004,16.016,15.87,15.975,2000000.0
2008-01-22 20:25:00,15.972,16.054,15.848,15.908,1900000.0
2008-01-22 20:30:00,15.967,16.027,15.846,15.927,1900000.0
2008-01-22 20:35:00,15.987,16.049,15.893,15.951,1600000.0
2008-01-22 20:40:00,16.037,16.058,15.895,15.942,1950000.0
2008-01-22 20:45:00,15.915,16.052,15.85,15.985,1750000.0
2008-01-22 20:50:00,15.989,16.039,15.88,15.895,1850000.0
2008-01-22 20:55:00,15.933,16.044,15.847,15.898,1850000.0
2008-01-22 21:00:00,15.967,16.012,15.832,15.943,1650000.0
2008-01-22 21:05:00,15.856,15.998,15.809,15.874,1800000.0
2008-01-22 21:10:00,15.92,15.996,15.859,15.996,1250000.0
2008-01-22 21:15:00,15.906,16.025,15.828,16.012,1500000.0
2008-01-22 21:20:00,15.884,16.005,15.863,15.941,2100000.0
2008-01-22 21:25:00,15.929,16.005,15.81,15.897,1600000.0
2008-01-22 21:30:00,15.953,16.023,15.818,15.995,2000000.0
2008-01-22 21:35:00,15.943,16.018,15.819,15.851,1500000.0
2008-01-22 21:40:00,15.971,15.995,15.849,15.875,2050000.0
2008-01-22 21:45:00,15.991,15.997,15.84,15.911,1500000.0
2008-01-22 21:50:00,15.915,16.004,15.857,15.996,1300000.0
2008-01-22 21:55:00,15.985,16.028,15.866,15.976,1650000.0
2008-01-22 22:00:00,15.999,16.002,15.855,15.894,1450000.0
2008-01-22 22:05:00,16.001,16.015,15.88,15.925,1700000.0
2008-01-22 22:10:00,15.931,16.032,15.865,15.87,1450000.0
2008-01-22 22:15:00,15.872,16.014,15.84,15.992,1950000.0
2008-01-22 22:20:00,15.9,15.991,15.812,15.928,1650000.0
2008-01-22 22:25:00,16.014,16.014,15.872,15.962,1050000.0
2008-01-22 22:30:00,16.012,16.012,15.862,15.953,1050000.0
2008-01-22 22:35:00,15.923,16.048,15.894,16.01,1300000.0
2008-01-22 22:40:00,16.01,16.058,15.891,15.992,1150000.0
2008-01-22 22:45:00,15.985,16.043,15.943,16.019,750000.0
2008-01-22 22:50:00,16.016,16.068,15.97,15.97,500000.0
2008-01-22 22:55:00,15.927,16.054,15.913,15.995,1450000.0
2008-01-22 23:00:00,16.008,16.063,15.901,15.991,1950000.0
2008-01-22 23:05:00,15.949,16.047,15.902,15.907,1650000.0
2008-01-22 23:10:00,15.921,16.025,15.909,15.973,1750000.0
2008-01-22 23:15:00,15.928,16.021,15.904,15.96,650000.0
2008-01-22 23:20:00,15.987,16.048,15.882,15.966,1950000.0
2008-01-22 23:25:00,15.923,16.028,15.859,15.889,1650000.0
2008-01-22 23:30:00,15.971,16.029,15.898,15.965,1750000.0
2008-01-22 23:35:00,15.93,16.014,15.87,15.976,1750000.0
2008-01-22 23:40:00,15.947,16.043,15.901,15.937,1150000.0
2008-01-22 23:45:00,15.917,16.019,15.841,16.019,1500000.0
2008-01-22 23:50:00,16.033,16.063,15.887,15.981,1400000.0
2008-01-22 23:55:00,15.954,16.012,15.929,15.929,300000.0
2008-01-23 00:00:00,15.873,16.038,15.873,15.924,950000.0
2008-01-23 00:05:00,16.014,16.039,15.896,15.946,800000.0
2008-01-23 00:10:00,16.058,16.108,15.903,15.953,1300000.0
2008-01-23 00:15:00,16.02,16.02,15.891,15.993,250000.0
2008-01-23 00:20:00,16.014,16.034,15.943,16.034,250000.0
2008-01-23 00:25:00,15.897,16.033,15.897,16.032,200000.0
2008-01-23 00:30:00,15.891,16.023,15.874,15.874,850000.0
2008-01-23 00:35:00,15.996,16.019,15.926,15.971,350000.0
2008-01-23 00:40:00,15.922,16.076,15.922,15.929,700000.0
2008-01-23 00:45:00,15.881,15.984,15.881,15.881,400000.0
2008-01-23 00:50:00,15.979,16.045,15.881,16.031,600000.0
2008-01-23 01:00:00,15.934,16.03,15.892,15.903,1450000.0
2008-01-23 01:05:00,16.004,16.024,15.877,15.974,1950000.0
2008-01-23 01:10:00,15.959,15.985,15.867,15.946,950000.0
2008-01-23 01:15:00,15.874,15.979,15.852,15.894,1750000.0
2008-01-23 01:20:00,15.895,15.994,15.808,15.901,1800000.0
2008-01-23 01:25:00,15.917,16.007,15.866,15.911,550000.0
2008-01-23 01:30:00,15.889,16.03,15.862,15.917,1150000.0
2008-01-23 01:35:00,15.904,15.993,15.851,15.91,1150000.0
2008-01-23 01:40:00,15.982,15.983,15.875,15.962,800000.0
2008-01-23 01:45:00,15.882,15.991,15.868,15.946,1200000.0
2008-01-23 01:50:00,15.92,15.993,15.849,15.86,1450000.0
2008-01-23 01:55:00,15.964,15.994,15.852,15.937,1500000.0
2008-01-23 02:00:00,15.963,16.002,15.889,15.964,800000.0
2008-01-23 02:05:00,15.897,15.994,15.835,15.851,2250000.0
2008-01-23 02:10:00,15.972,15.983,15.821,15.879,700000.0
2008-01-23 02:15:00,15.958,16.006,15.896,15.991,1000000.0
2008-01-23 02:20:00,15.905,15.999,15.858,15.998,1800000.0
2008-01-23 02:25:00,15.987,16.015,15.824,15.892,1700000.0
2008-01-23 02:30:00,15.91,16.022,15.85,15.85,1500000.0
2008-01-23 02:35:00,15.966,16.019,15.88,15.968,300000.0
2008-01-23 02:40:00,15.87,15.998,15.83,15.996,1800000.0
2008-01-23 02:45:00,15.979,15.994,15.839,15.922,1400000.0
2008-01-23 02:50:00,15.905,15.984,15.869,15.984,1550000.0
2008-01-23 02:55:00,15.904,15.984,15.866,15.923,1200000.0
2008-01-23 03:00:00,15.927,15.948,15.828,15.869,950000.0
2008-01-23 03:05:00,15.909,16.01,15.832,15.962,1700000.0
2008-01-23 03:10:00,15.974,15.994,15.86,15.86,1550000.0
2008-01-23 03:15:00,15.901,16.001,15.84,15.935,950000.0
2008-01-23 03:20:00,15.968,16.001,15.833,15.959,1300000.0
2008-01-23 03:25:00,15.966,15.986,15.881,15.986,400000.0
2008-01-23 03:30:00,15.942,16.0,15.904,16.0,800000.0
2008-01-23 03:35:00,15.913,15.983,15.888,15.939,850000.0
2008-01-23 03:40:00,15.965,15.978,15.88,15.943,1250000.0
2008-01-23 03:45:00,15.902,15.991,15.888,15.919,1350000.0
2008-01-23 03:50:00,15.936,15.981,15.876,15.96,1000000.0
2008-01-23 03:55:00,15.953,15.981,15.84,15.959,1450000.0
2008-01-23 04:00:00,15.917,15.985,15.868,15.892,1000000.0
2008-01-23 04:05:00,15.977,15.977,15.902,15.935,250000.0
2008-01-23 04:10:00,15.852,15.968,15.841,15.945,500000.0
2008-01-23 04:15:00,15.979,15.986,15.906,15.949,400000.0
2008-01-23 04:20:00,15.882,16.008,15.882,15.957,700000.0
2008-01-23 04:25:00,15.954,15.996,15.858,15.948,1100000.0
2008-01-23 04:30:00,15.957,15.999,15.857,15.904,1100000.0
2008-01-23 04:35:00,15.957,16.012,15.863,15.936,550000.0
2008-01-23 04:40:00,15.869,16.037,15.869,16.008,1400000.0
2008-01-23 04:45:00,15.967,16.013,15.887,15.911,700000.0
2008-01-23 04:50:00,16.018,16.018,15.836,15.888,1800000.0
2008-01-23 04:55:00,15.936,15.992,15.813,15.902,1200000.0
2008-01-23 05:00:00,15.944,15.986,15.844,15.967,400000.0
2008-01-23 05:05:00,15.885,15.977,15.814,15.928,1300000.0
2008-01-23 05:10:00,15.885,15.978,15.863,15.863,750000.0
2008-01-23 05:15:00,15.896,15.937,15.827,15.901,1050000.0
2008-01-23 05:20:00,15.911,15.971,15.857,15.896,500000.0
2008-01-23 05:25:00,15.833,15.983,15.801,15.868,1950000.0
2008-01-23 05:30:00,15.827,15.918,15.816,15.878,650000.0
2008-01-23 05:35:00,15.92,15.933,15.805,15.866,1450000.0
2008-01-23 05:40:00,15.873,15.941,15.794,15.824,1600000.0
2008-01-23 05:45:00,15.882,15.931,15.785,15.905,1400000.0
2008-01-23 05:50:00,15.882,15.926,15.762,15.856,1200000.0
2008-01-23 05:55:00,15.776,15.899,15.776,15.899,1250000.0
2008-01-23 06:00:00,15.871,15.946,15.769,15.884,1450000.0
2008-01-23 06:05:00,15.772,15.906,15.747,15.894,600000.0
2008-01-23 06:10:00,15.894,15.954,15.788,15.815,800000.0
2008-01-23 06:15:00,15.896,15.918,15.787,15.877,1350000.0
2008-01-23 06:20:00,15.822,15.952,15.798,15.905,1600000.0
2008-01-23 06:25:00,15.847,15.952,15.823,15.868,1350000.0
2008-01-23 06:30:00,15.905,15.954,15.771,15.8,1800000.0
2008-01-23 06:35:00,15.935,15.938,15.807,15.924,1400000.0
2008-01-23 06:40:00,15.815,15.942,15.787,15.845,800000.0
2008-01-23 06:45:00,15.848,15.931,15.793,15.897,1600000.0
2008-01-23 06:50:00,15.895,15.938,15.767,15.84,950000.0
2008-01-23 06:55:00,15.875,15.911,15.741,15.779,750000.0
2008-01-23 07:00:00,15.903,15.935,15.753,15.753,950000.0
2008-01-23 07:05:00,15.868,15.926,15.711,15.83,1650000.0
2008-01-23 07:10:00,15.889,15.929,15.767,15.864,1000000.0
2008-01-23 07:15:00,15.844,15.929,15.778,15.929,1400000.0
2008-01-23 07:20:00,15.778,15.929,15.761,15.871,1450000.0
2008-01-23 07:25:00,15.85,15.957,15.796,15.869,2050000.0
2008-01-23 07:30:00,15.926,15.972,15.79,15.877,2250000.0
2008-01-23 07:35:00,15.928,16.002,15.824,15.828,2150000.0
2008-01-23 07:40:00,15.907,15.973,15.802,15.936,1500000.0
2008-01-23 07:45:00,15.974,16.005,15.834,16.005,1950000.0
2008-01-23 07:50:00,15.903,15.997,15.833,15.906,1950000.0
2008-01-23 07:55:00,15.904,16.039,15.856,15.934,2000000.0
2008-01-23 08:00:00,15.944,15.991,15.851,15.959,1300000.0
2008-01-23 08:05:00,15.871,15.991,15.829,15.985,950000.0
2008-01-23 08:10:00,15.972,15.986,15.844,15.948,1650000.0
2008-01-23 08:15:00,15.891,16.013,15.849,15.863,1700000.0
2008-01-23 08:20:00,15.917,16.024,15.831,15.834,1750000.0
2008-01-23 08:25:00,15.941,16.021,15.799,15.971,2050000.0
2008-01-23 08:30:00,15.825,15.957,15.791,15.919,2050000.0
2008-01-23 08:35:00,15.867,15.969,15.799,15.849,2100000.0
2008-01-23 08:40:00,15.887,15.997,15.829,15.897,1850000.0
2008-01-23 08:45:00,15.979,15.979,15.816,15.955,2000000.0
2008-01-23 08:50:00,15.889,15.978,15.846,15.94,2200000.0
2008-01-23 08:55:00,15.938,15.969,15.794,15.909,2000000.0
2008-01-23 09:00:00,15.867,15.966,15.791,15.966,2200000.0
2008-01-23 09:05:00,15.923,15.947,15.784,15.911,1950000.0
2008-01-23 09:10:00,15.965,15.985,15.796,15.843,1950000.0
2008-01-23 09:15:00,15.891,15.959,15.789,15.938,1700000.0
2008-01-23 09:20:00,15.918,15.952,15.801,15.871,2100000.0
2008-01-23 09:25:00,15.852,15.946,15.728,15.911,1850000.0
2008-01-23 09:30:00,15.889,15.95,15.748,15.904,2150000.0
2008-01-23 09:35:00,15.886,15.962,15.768,15.808,2000000.0
2008-01-23 09:40:00,15.832,15.963,15.796,15.866,1800000.0
2008-01-23 09:45:00,15.922,15.998,15.779,15.912,1850000.0
2008-01-23 09:50:00,15.902,16.014,15.797,15.875,1800000.0
2008-01-23 09:55:00,15.955,16.005,15.832,15.992,2050000.0
2008-01-23 10:00:00,15.912,15.996,15.818,15.863,2150000.0
2008-01-23 10:05:00,15.912,16.032,15.858,15.988,2300000.0
2008-01-23 10:10:00,15.946,16.074,15.855,15.995,2550000.0
2008-01-23 10:15:00,15.983,16.009,15.831,16.008,2100000.0
2008-01-23 10:20:00,15.925,16.001,15.834,15.958,2050000.0
2008-01-23 10:25:00,15.988,15.997,15.853,15.964,2250000.0
2008-01-23 10:30:00,15.966,16.003,15.834,15.933,1850000.0
2008-01-23 10:35:00,15.875,15.984,15.806,15.806,1600000.0
2008-01-23 10:40:00,15.876,15.983,15.77,15.871,2100000.0
2008-01-23 10:45:00,16.009,16.026,15.823,15.985,1950000.0
2008-01-23 10:50:00,15.967,16.062,15.851,15.905,1650000.0
2008-01-23 10:55:00,15.9,16.068,15.881,15.923,2050000.0
2008-01-23 11:00:00,15.947,16.113,15.893,16.053,2400000.0
2008-01-23 11:05:00,16.058,16.087,15.898,16.05,2350000.0
2008-01-23 11:10:00,15.947,16.082,15.913,16.052,2000000.0
2008-01-23 11:15:00,15.927,16.09,15.911,16.077,2000000.0
2008-01-23 11:20:00,16.04,16.063,15.878,15.988,2300000.0
2008-01-23 11:25:00,15.936,16.055,15.891,15.978,2150000.0
2008-01-23 11:30:00,15.941,16.038,15.877,15.973,2300000.0
2008-01-23 11:35:00,15.962,16.004,15.82,15.88,2150000.0
2008-01-23 11:40:00,15.899,15.989,15.857,15.959,2200000.0
2008-01-23 11:45:00,15.955,16.045,15.869,15.968,2050000.0
2008-01-23 11:50:00,15.913,16.01,15.83,15.886,2150000.0
2008-01-23 11:55:00,15.944,16.019,15.865,15.92,2050000.0
2008-01-23 12:00:00,15.946,15.996,15.848,15.961,2500000.0
2008-01-23 12:05:00,15.948,15.986,15.825,15.864,1850000.0
2008-01-23 12:10:00,15.925,16.007,15.829,15.97,2100000.0
2008-01-23 12:15:00,15.901,16.005,15.817,15.862,1950000.0
2008-01-23 12:20:00,15.905,16.022,15.844,15.982,2350000.0
2008-01-23 12:25:00,15.987,16.021,15.859,15.942,2550000.0
2008-01-23 12:30:00,15.936,15.98,15.827,15.851,2150000.0
2008-01-23 12:35:00,15.966,15.985,15.817,15.846,2450000.0
2008-01-23 12:40:00,15.919,15.963,15.801,15.937,2150000.0
2008-01-23 12:45:00,15.92,15.984,15.787,15.858,1850000.0
2008-01-23 12:50:00,15.843,15.995,15.823,15.87,2200000.0
2008-01-23 12:55:00,15.815,15.977,15.815,15.835,1950000.0
2008-01-23 13:00:00,15.951,15.951,15.778,15.885,2000000.0
2008-01-23 13:05:00,15.76,15.963,15.73,15.918,2300000.0
2008-01-23 13:10:00,15.858,15.92,15.763,15.846,2100000.0
2008-01-23 13:15:00,15.827,15.903,15.748,15.769,1950000.0
2008-01-23 13:20:00,15.782,15.907,15.742,15.899,2050000.0
2008-01-23 13:25:00,15.883,15.918,15.753,15.872,2050000.0
2008-01-23 13:30:00,15.793,15.942,15.765,15.831,2200000.0
2008-01-23 13:35:00,15.883,15.931,15.776,15.889,2150000.0
2008-01-23 13:40:00,15.873,15.918,15.763,15.797,2100000.0
2008-01-23 13:45:00,15.813,15.949,15.774,15.862,2100000.0
2008-01-23 13:50:00,15.862,15.933,15.773,15.904,2250000.0
2008-01-23 13:55:00,15.847,15.905,15.786,15.905,1950000.0
2008-01-23 14:00:00,15.871,15.943,15.763,15.922,1650000.0
2008-01-23 14:05:00,15.895,15.955,15.752,15.854,2150000.0
2008-01-23 14:10:00,15.816,15.949,15.789,15.841,1700000.0
2008-01-23 14:15:00,15.808,15.979,15.808,15.941,2100000.0
2008-01-23 14:20:00,15.847,15.967,15.802,15.865,1950000.0
2008-01-23 14:25:00,15.825,15.965,15.823,15.855,2150000.0
2008-01-23 14:30:00,15.934,15.97,15.824,15.827,2050000.0
2008-01-23 14:35:00,15.93,16.018,15.781,15.885,2550000.0
2008-01-23 14:40:00,15.946,16.023,15.841,15.949,2000000.0
2008-01-23 14:45:00,15.939,16.014,15.845,15.845,2000000.0
2008-01-23 14:50:00,15.885,15.978,15.823,15.888,2000000.0
2008-01-23 14:55:00,15.905,15.931,15.724,15.898,2250000.0
2008-01-23 15:00:00,15.825,15.958,15.778,15.831,2100000.0
2008-01-23 15:05:00,15.795,15.91,15.741,15.742,2100000.0
2008-01-23 15:10:00,15.752,15.886,15.695,15.762,2000000.0
2008-01-23 15:15:00,15.749,15.914,15.672,15.677,2150000.0
2008-01-23 15:20:00,15.72,15.831,15.683,15.789,2200000.0
2008-01-23 15:25:00,15.796,15.802,15.629,15.709,2250000.0
2008-01-23 15:30:00,15.739,15.772,15.587,15.722,2450000.0
2008-01-23 15:35:00,15.679,15.775,15.556,15.724,2300000.0
2008-01-23 15:40:00,15.678,15.764,15.56,15.697,2100000.0
2008-01-23 15:45:00,15.699,15.722,15.531,15.722,2050000.0
2008-01-23 15:50:00,15.727,15.749,15.582,15.69,2350000.0
2008-01-23 15:55:00,15.711,15.776,15.605,15.694,2100000.0
2008-01-23 16:00:00,15.733,15.757,15.591,15.716,2500000.0
2008-01-23 16:05:00,15.742,15.808,15.666,15.789,2150000.0
2008-01-23 16:10:00,15.722,15.826,15.655,15.69,2100000.0
2008-01-23 16:15:00,15.679,15.803,15.632,15.767,2200000.0
2008-01-23 16:20:00,15.763,15.78,15.594,15.614,2150000.0
2008-01-23 16:25:00,15.694,15.753,15.522,15.618,2600000.0
2008-01-23 16:30:00,15.6,15.839,15.586,15.742,2400000.0
2008-01-23 16:35:00,15.709,15.88,15.654,15.83,2150000.0
2008-01-23 16:40:00,15.762,15.829,15.649,15.805,2450000.0
2008-01-23 16:45:00,15.761,15.856,15.697,15.72,2550000.0
2008-01-23 16:50:00,15.833,15.865,15.679,15.801,2250000.0
2008-01-23 16:55:00,15.852,15.922,15.714,15.82,2200000.0
2008-01-23 17:00:00,15.925,15.985,15.819,15.907,2000000.0
2008-01-23 17:05:00,15.993,16.04,15.811,15.92,2100000.0
2008-01-23 17:10:00,16.008,16.098,15.891,16.066,2600000.0
2008-01-23 17:15:00,16.043,16.115,15.903,16.006,2250000.0
2008-01-23 17:20:00,16.051,16.123,15.902,15.987,2150000.0
2008-01-23 17:25:00,16.045,16.064,15.874,16.024,2650000.0
2008-01-23 17:30:00,15.909,16.091,15.855,16.001,2200000.0
2008-01-23 17:35:00,15.96,16.013,15.857,15.92,2150000.0
2008-01-23 17:40:00,15.94,16.015,15.852,15.928,2400000.0
2008-01-23 17:45:00,15.88,16.028,15.837,15.984,2650000.0
2008-01-23 17:50:00,16.014,16.036,15.901,15.978,2300000.0
2008-01-23 17:55:00,15.936,16.048,15.866,16.043,2200000.0
2008-01-23 18:00:00,16.035,16.153,15.929,16.02,2150000.0
2008-01-23 18:05:00,16.086,16.133,15.943,16.019,2500000.0
2008-01-23 18:10:00,16.042,16.135,15.956,16.082,2150000.0
2008-01-23 18:15:00,16.076,16.101,15.927,16.101,2200000.0
2008-01-23 18:20:00,15.941,16.156,15.919,16.035,2400000.0
2008-01-23 18:25:00,16.084,16.152,15.958,16.072,1950000.0
2008-01-23 18:30:00,16.1,16.155,15.961,16.025,3400000.0
2008-01-23 18:35:00,16.021,16.102,15.895,16.02,2100000.0
2008-01-23 18:40:00,15.928,16.044,15.87,15.994,2050000.0
2008-01-23 18:45:00,16.001,16.047,15.862,15.996,2300000.0
2008-01-23 18:50:00,16.011,16.03,15.877,16.013,2100000.0
2008-01-23 18:55:00,15.976,16.057,15.868,15.955,2850000.0
2008-01-23 19:00:00,15.944,16.012,15.784,15.93,2100000.0
2008-01-23 19:05:00,15.87,16.006,15.846,15.885,2100000.0
2008-01-23 19:10:00,15.94,16.002,15.84,15.953,2400000.0
2008-01-23 19:15:00,15.942,16.044,15.874,16.044,1750000.0
2008-01-23 19:20:00,15.98,16.039,15.872,15.995,2150000.0
2008-01-23 19:25:00,15.992,16.02,15.834,15.869,2300000.0
2008-01-23 19:30:00,15.888,16.01,15.837,15.935,2150000.0
2008-01-23 19:35:00,15.96,16.014,15.829,15.857,2150000.0
2008-01-23 19:40:00,15.819,15.943,15.791,15.925,2000000.0
2008-01-23 19:45:00,15.913,15.944,15.747,15.868,2100000.0
2008-01-23 19:50:00,15.93,15.957,15.796,15.832,2200000.0
2008-01-23 19:55:00,15.851,15.952,15.781,15.809,2050000.0
2008-01-23 20:00:00,15.884,15.965,15.728,15.795,2150000.0
2008-01-23 20:05:00,15.774,15.911,15.738,15.873,1950000.0
2008-01-23 20:10:00,15.841,15.888,15.685,15.755,2150000.0
2008-01-23 20:15:00,15.876,15.927,15.746,15.786,2150000.0
2008-01-23 20:20:00,15.843,15.902,15.711,15.833,2150000.0
2008-01-23 20:25:00,15.829,15.858,15.685,15.73,1900000.0
2008-01-23 20:30:00,15.778,15.81,15.69,15.713,1850000.0
2008-01-23 20:35:00,15.799,15.849,15.641,15.712,1550000.0
2008-01-23 20:40:00,15.796,15.807,15.63,15.663,2100000.0
2008-01-23 20:45:00,15.719,15.832,15.668,15.762,1950000.0
2008-01-23 20:50:00,15.778,15.827,15.674,15.694,1750000.0
2008-01-23 20:55:00,15.799,15.857,15.671,15.715,2450000.0
2008-01-23 21:00:00,15.781,15.83,15.68,15.788,1900000.0
2008-01-23 21:05:00,15.688,15.844,15.664,15.747,1800000.0
2008-01-23 21:10:00,15.794,15.88,15.716,15.873,1650000.0
2008-01-23 21:15:00,15.751,15.879,15.737,15.867,1800000.0
2008-01-23 21:20:00,15.759,15.924,15.759,15.834,2100000.0
2008-01-23 21:25:00,15.854,15.951,15.755,15.862,2000000.0
2008-01-23 21:30:00,15.938,15.985,15.8,15.96,2150000.0
2008-01-23 21:35:00,15.94,15.948,15.775,15.814,1850000.0
2008-01-23 21:40:00,15.953,15.953,15.767,15.793,1450000.0
2008-01-23 21:45:00,15.918,15.963,15.753,15.82,2000000.0
2008-01-23 21:50:00,15.824,15.957,15.761,15.803,2200000.0
2008-01-23 21:55:00,15.825,15.912,15.774,15.858,1350000.0
2008-01-23 22:00:00,15.915,15.956,15.771,15.932,1700000.0
2008-01-23 22:05:00,15.946,15.946,15.769,15.833,1450000.0
2008-01-23 22:10:00,15.944,15.958,15.831,15.911,1850000.0
2008-01-23 22:15:00,15.854,15.963,15.802,15.931,2100000.0
2008-01-23 22:20:00,15.854,15.964,15.787,15.882,1700000.0
2008-01-23 22:25:00,15.904,15.997,15.82,15.951,1450000.0
2008-01-23 22:30:00,15.967,16.014,15.868,15.933,1850000.0
2008-01-23 22:35:00,15.998,16.046,15.883,16.002,2350000.0
2008-01-23 22:40:00,15.954,16.051,15.847,15.964,1650000.0
2008-01-23 22:45:00,15.983,16.03,15.889,15.973,1250000.0
2008-01-23 22:50:00,15.957,16.009,15.897,15.948,1650000.0
2008-01-23 22:55:00,15.928,16.04,15.888,15.983,1250000.0
2008-01-23 23:00:00,15.955,16.04,15.921,16.035,900000.0
2008-01-23 23:05:00,15.982,16.031,15.878,15.909,1550000.0
2008-01-23 23:10:00,15.977,16.049,15.9,15.996,1950000.0
2008-01-23 23:15:00,15.976,16.1,15.909,16.023,1600000.0
2008-01-23 23:20:00,16.024,16.06,15.91,15.985,1300000.0
2008-01-23 23:25:00,16.03,16.054,15.897,15.979,1250000.0
2008-01-23 23:30:00,16.026,16.066,15.951,16.008,1400000.0
2008-01-23 23:35:00,15.966,16.093,15.938,16.039,1600000.0
2008-01-23 23:40:00,15.983,16.068,15.961,15.999,1150000.0
2008-01-23 23:45:00,16.055,16.075,15.923,16.07,650000.0
2008-01-23 23:50:00,16.055,16.075,15.921,16.028,1200000.0
2008-01-23 23:55:00,16.056,16.062,15.924,15.945,950000.0
2008-01-24 00:00:00,15.89,16.106,15.865,15.939,1600000.0
2008-01-24 00:05:00,16.014,16.039,15.911,16.027,300000.0
2008-01-24 00:10:00,16.029,16.046,15.873,15.939,1900000.0
2008-01-24 00:15:00,16.035,16.035,15.91,16.006,750000.0
2008-01-24 00:20:00,16.024,16.035,15.886,15.886,400000.0
2008-01-24 00:30:00,15.901,16.049,15.884,16.0,1200000.0
2008-01-24 00:35:00,16.032,16.05,15.94,16.05,550000.0
2008-01-24 00:40:00,15.932,16.046,15.932,15.967,600000.0
2008-01-24 00:50:00,15.989,16.032,15.891,15.957,400000.0
2008-01-24 00:55:00,15.998,16.015,15.917,16.013,450000.0
2008-01-24 01:00:00,15.944,16.054,15.944,15.955,900000.0
2008-01-24 01:05:00,16.003,16.059,15.923,15.954,1500000.0
2008-01-24 01:10:00,16.011,16.048,15.866,16.048,1050000.0
2008-01-24 01:15:00,15.967,16.057,15.924,15.988,950000.0
2008-01-24 01:20:00,16.037,16.091,15.93,16.05,1600000.0
2008-01-24 01:25:00,16.012,16.065,16.011,16.015,200000.0
2008-01-24 01:30:00,15.979,16.095,15.951,16.008,1000000.0
2008-01-24 01:35:00,16.021,16.08,15.888,15.999,700000.0
2008-01-24 01:40:00,16.092,16.092,15.911,16.024,1000000.0
2008-01-24 01:45:00,15.928,16.1,15.912,16.011,1300000.0
2008-01-24 01:50:00,16.005,16.064,15.923,16.029,1300000.0
2008-01-24 01:55:00,16.079,16.09,15.932,16.031,1250000.0
2008-01-24 02:00:00,16.031,16.081,15.954,15.956,850000.0
2008-01-24 02:05:00,16.074,16.081,15.932,15.946,1550000.0
2008-01-24 02:10:00,16.027,16.055,15.9,15.952,1000000.0
2008-01-24 02:15:00,16.042,16.049,15.926,16.049,1250000.0
2008-01-24 02:20:00,15.961,16.075,15.94,16.008,750000.0
2008-01-24 02:25:00,16.061,16.085,15.896,15.922,1600000.0
2008-01-24 02:30:00,15.934,16.033,15.876,15.911,1400000.0
2008-01-24 02:35:00,16.006,16.016,15.857,15.991,600000.0
2008-01-24 02:40:00,15.955,16.01,15.886,16.01,1150000.0
2008-01-24 02:45:00,16.007,16.015,15.862,15.944,1750000.0
2008-01-24 02:50:00,15.921,16.053,15.904,15.93,1450000.0
2008-01-24 02:55:00,15.962,16.014,15.89,15.939,900000.0
2008-01-24 03:00:00,15.863,15.98,15.832,15.936,1700000.0
2008-01-24 03:05:00,15.91,15.979,15.884,15.938,450000.0
2008-01-24 03:15:00,15.943,15.996,15.844,15.948,800000.0
2008-01-24 03:20:00,15.935,16.011,15.836,15.998,1700000.0
2008-01-24 03:25:00,15.887,16.012,15.887,15.894,500000.0
2008-01-24 03:30:00,15.977,16.009,15.874,15.954,800000.0
2008-01-24 03:35:00,15.933,15.985,15.829,15.908,1750000.0
2008-01-24 03:40:00,15.95,15.962,15.823,15.895,2200000.0
2008-01-24 03:45:00,15.865,15.955,15.835,15.912,1900000.0
2008-01-24 03:50:00,15.913,15.966,15.818,15.916,2300000.0
2008-01-24 03:55:00,15.937,15.964,15.812,15.914,1550000.0
2008-01-24 04:00:00,15.894,15.974,15.887,15.909,550000.0
2008-01-24 04:05:00,15.912,15.953,15.859,15.908,1200000.0
2008-01-24 04:10:00,15.898,15.906,15.898,15.906,100000.0
2008-01-24 04:15:00,15.941,15.951,15.812,15.87,650000.0
2008-01-24 04:20:00,15.95,15.976,15.827,15.927,1000000.0
2008-01-24 04:25:00,15.928,15.982,15.808,15.931,1550000.0
2008-01-24 04:30:00,15.943,15.954,15.846,15.846,300000.0
2008-01-24 04:35:00,15.919,15.944,15.813,15.888,850000.0
2008-01-24 04:40:00,15.877,15.998,15.842,15.926,1150000.0
2008-01-24 04:45:00,15.868,16.031,15.868,15.994,1500000.0
2008-01-24 04:50:00,15.978,16.002,15.847,15.996,2000000.0
2008-01-24 04:55:00,15.973,15.992,15.808,15.909,1350000.0
2008-01-24 05:00:00,15.946,15.982,15.871,15.982,1350000.0
2008-01-24 05:05:00,15.956,15.988,15.873,15.988,1250000.0
2008-01-24 05:10:00,15.918,15.988,15.875,15.952,1000000.0
2008-01-24 05:15:00,15.893,15.977,15.835,15.919,750000.0
2008-01-24 05:20:00,15.855,15.944,15.851,15.899,300000.0
2008-01-24 05:25:00,15.902,15.999,15.844,15.994,900000.0
2008-01-24 05:30:00,15.906,16.012,15.836,15.91,1250000.0
2008-01-24 05:35:00,15.869,16.005,15.847,15.927,1450000.0
2008-01-24 05:40:00,15.902,16.011,15.812,15.896,1900000.0
2008-01-24 05:45:00,15.942,16.009,15.858,15.915,2250000.0
2008-01-24 05:50:00,15.975,16.02,15.794,15.988,2200000.0
2008-01-24 05:55:00,15.932,16.017,15.817,15.934,2350000.0
2008-01-24 06:00:00,15.994,15.994,15.863,15.941,650000.0
2008-01-24 06:05:00,15.937,15.987,15.845,15.962,950000.0
2008-01-24 06:10:00,15.873,15.974,15.844,15.861,1300000.0
2008-01-24 06:15:00,15.974,15.985,15.851,15.884,1350000.0
2008-01-24 06:20:00,15.963,16.024,15.863,15.957,1600000.0
2008-01-24 06:25:00,15.904,16.01,15.894,15.918,1700000.0
2008-01-24 06:30:00,15.978,16.026,15.872,15.902,1600000.0
2008-01-24 06:35:00,15.951,16.025,15.868,16.006,1250000.0
2008-01-24 06:40:00,15.997,16.021,15.862,15.925,1700000.0
2008-01-24 06:45:00,15.915,16.018,15.856,15.966,1700000.0
2008-01-24 06:50:00,15.962,16.009,15.881,15.93,1000000.0
2008-01-24 06:55:00,15.865,16.009,15.865,15.994,1150000.0
2008-01-24 07:00:00,16.003,16.009,15.869,16.006,1150000.0
2008-01-24 07:05:00,15.991,15.991,15.846,15.922,800000.0
2008-01-24 07:10:00,15.97,16.032,15.855,15.914,1500000.0
2008-01-24 07:15:00,15.882,16.001,15.865,15.987,1300000.0
2008-01-24 07:20:00,15.838,16.008,15.838,15.911,1600000.0
2008-01-24 07:25:00,15.96,15.996,15.868,15.93,1150000.0
2008-01-24 07:30:00,16.009,16.049,15.882,15.999,2100000.0
2008-01-24 07:35:00,15.985,16.044,15.91,15.943,1300000.0
2008-01-24 07:40:00,16.003,16.074,15.887,16.012,2000000.0
2008-01-24 07:45:00,16.014,16.043,15.86,16.043,1950000.0
2008-01-24 07:50:00,15.969,16.036,15.888,15.951,1850000.0
2008-01-24 07:55:00,15.91,16.05,15.845,15.98,2000000.0
2008-01-24 08:00:00,16.014,16.023,15.87,15.983,2100000.0
2008-01-24 08:05:00,15.903,16.047,15.863,15.92,1450000.0
2008-01-24 08:10:00,15.998,16.006,15.859,15.915,1300000.0
2008-01-24 08:15:00,15.888,16.029,15.855,15.867,1550000.0
2008-01-24 08:20:00,15.916,16.05,15.792,15.85,1800000.0
2008-01-24 08:25:00,15.956,16.095,15.868,15.993,1850000.0
2008-01-24 08:30:00,15.886,16.012,15.869,15.999,1250000.0
2008-01-24 08:35:00,15.924,16.043,15.858,15.933,1650000.0
2008-01-24 08:40:00,15.948,16.082,15.905,15.966,1850000.0
2008-01-24 08:45:00,16.041,16.041,15.888,16.017,2000000.0
2008-01-24 08:50:00,15.945,16.044,15.877,16.021,2200000.0
2008-01-24 08:55:00,16.005,16.073,15.918,16.018,2000000.0
2008-01-24 09:00:00,15.986,16.086,15.892,16.062,2000000.0
2008-01-24 09:05:00,16.045,16.064,15.874,16.014,1950000.0
2008-01-24 09:10:00,15.982,16.08,15.907,15.919,1950000.0
2008-01-24 09:15:00,15.978,16.027,15.865,16.005,1700000.0
2008-01-24 09:20:00,15.988,16.025,15.851,15.968,2100000.0
2008-01-24 09:25:00,15.966,16.04,15.863,16.014,1850000.0
2008-01-24 09:30:00,15.973,16.078,15.864,15.984,1750000.0
2008-01-24 09:35:00,15.986,16.043,15.873,15.914,2000000.0
2008-01-24 09:40:00,15.908,16.057,15.872,15.974,1300000.0
2008-01-24 09:45:00,16.007,16.083,15.891,16.028,1850000.0
2008-01-24 09:50:00,15.989,16.042,15.9,15.965,1950000.0
2008-01-24 09:55:00,16.025,16.04,15.868,16.018,2050000.0
2008-01-24 10:00:00,15.938,16.089,15.88,15.939,2100000.0
2008-01-24 10:05:00,15.949,16.06,15.894,16.022,2300000.0
2008-01-24 10:10:00,15.961,16.038,15.871,16.038,2550000.0
2008-01-24 10:15:00,16.025,16.071,15.89,16.053,1700000.0
2008-01-24 10:20:00,15.931,16.029,15.904,16.016,1550000.0
2008-01-24 10:25:00,16.044,16.052,15.898,16.018,2250000.0
2008-01-24 10:30:00,16.011,16.051,15.887,15.983,2150000.0
2008-01-24 10:35:00,15.933,16.049,15.9,15.908,1450000.0
2008-01-24 10:40:00,15.933,16.057,15.861,15.96,2100000.0
2008-01-24 10:45:00,16.06,16.087,15.916,16.04,2250000.0
2008-01-24 10:50:00,16.007,16.097,15.925,16.025,2200000.0
2008-01-24 10:55:00,15.987,16.117,15.955,15.955,2050000.0
2008-01-24 11:00:00,16.028,16.167,15.94,16.139,2400000.0
2008-01-24 11:05:00,16.187,16.194,16.026,16.155,2350000.0
2008-01-24 11:10:00,16.031,16.198,16.011,16.185,2000000.0
2008-01-24 11:15:00,16.09,16.194,16.045,16.181,2000000.0
2008-01-24 11:20:00,16.147,16.171,15.979,16.104,2300000.0
2008-01-24 11:25:00,16.017,16.161,15.97,16.111,2150000.0
2008-01-24 11:30:00,16.086,16.155,15.969,16.091,2300000.0
2008-01-24 11:35:00,16.082,16.149,15.958,16.031,2150000.0
2008-01-24 11:40:00,16.072,16.162,15.97,16.098,2200000.0
2008-01-24 11:45:00,16.098,16.117,15.982,16.034,2050000.0
2008-01-24 11:50:00,16.03,16.129,15.955,16.007,2150000.0
2008-01-24 11:55:00,16.067,16.156,15.971,16.023,2050000.0
2008-01-24 12:00:00,16.057,16.13,15.981,16.091,2500000.0
2008-01-24 12:05:00,16.07,16.104,15.968,16.02,1850000.0
2008-01-24 12:10:00,16.061,16.126,15.981,16.108,2100000.0
2008-01-24 12:15:00,16.018,16.112,15.923,15.967,1950000.0
2008-01-24 12:20:00,16.039,16.112,15.915,16.063,1950000.0
2008-01-24 12:25:00,16.071,16.104,15.942,16.053,2550000.0
2008-01-24 12:30:00,16.036,16.096,15.935,15.995,2000000.0
2008-01-24 12:35:00,16.1,16.127,15.943,16.001,2450000.0
2008-01-24 12:40:00,16.043,16.159,15.949,16.145,2150000.0
2008-01-24 12:45:00,16.123,16.259,16.007,16.102,2300000.0
2008-01-24 12:50:00,16.11,16.237,16.082,16.166,2200000.0
2008-01-24 12:55:00,16.108,16.239,16.085,16.135,1950000.0
2008-01-24 13:00:00,16.276,16.276,16.121,16.243,2000000.0
2008-01-24 13:05:00,16.149,16.266,16.101,16.266,2300000.0
2008-01-24 13:10:00,16.204,16.287,16.136,16.218,2100000.0
2008-01-24 13:15:00,16.189,16.273,16.126,16.13,1950000.0
2008-01-24 13:20:00,16.134,16.276,16.088,16.251,2050000.0
2008-01-24 13:25:00,16.24,16.26,16.07,16.208,2050000.0
2008-01-24 13:30:00,16.128,16.271,16.093,16.149,2200000.0
2008-01-24 13:35:00,16.208,16.24,16.078,16.204,2150000.0
2008-01-24 13:40:00,16.19,16.278,16.108,16.157,2000000.0
2008-01-24 13:45:00,16.176,16.345,16.143,16.238,2100000.0
2008-01-24 13:50:00,16.244,16.314,16.14,16.295,2250000.0
2008-01-24 13:55:00,16.268,16.329,16.158,16.329,1950000.0
2008-01-24 14:00:00,16.307,16.314,16.181,16.304,1850000.0
2008-01-24 14:05:00,16.27,16.317,16.134,16.183,2400000.0
2008-01-24 14:10:00,16.175,16.35,16.173,16.284,1950000.0
2008-01-24 14:15:00,16.223,16.358,16.142,16.271,2350000.0
2008-01-24 14:20:00,16.182,16.338,16.151,16.176,2300000.0
2008-01-24 14:25:00,16.144,16.271,16.108,16.135,2150000.0
2008-01-24 14:30:00,16.222,16.279,16.119,16.119,2050000.0
2008-01-24 14:35:00,16.255,16.312,16.128,16.256,2550000.0
2008-01-24 14:40:00,16.285,16.373,16.156,16.244,2200000.0
2008-01-24 14:45:00,16.221,16.319,16.138,16.163,2000000.0
2008-01-24 14:50:00,16.184,16.307,16.128,16.174,2000000.0
2008-01-24 14:55:00,16.224,16.258,16.045,16.216,2250000.0
2008-01-24 15:00:00,16.145,16.303,16.1,16.139,2100000.0
2008-01-24 15:05:00,16.089,16.236,16.068,16.125,2100000.0
2008-01-24 15:10:00,16.137,16.244,16.092,16.125,2000000.0
2008-01-24 15:15:00,16.17,16.29,16.111,16.12,2150000.0
2008-01-24 15:20:00,16.172,16.265,16.12,16.227,2200000.0
2008-01-24 15:25:00,16.226,16.226,16.058,16.127,2250000.0
2008-01-24 15:30:00,16.169,16.253,16.083,16.223,2450000.0
2008-01-24 15:35:00,16.197,16.271,16.069,16.258,2300000.0
2008-01-24 15:40:00,16.136,16.256,16.063,16.218,1850000.0
2008-01-24 15:45:00,16.227,16.272,16.065,16.257,2050000.0
2008-01-24 15:50:00,16.251,16.311,16.119,16.227,2350000.0
2008-01-24 15:55:00,16.243,16.3,16.154,16.222,2150000.0
2008-01-24 16:00:00,16.272,16.333,16.13,16.231,2500000.0
2008-01-24 16:05:00,16.26,16.347,16.148,16.223,2150000.0
2008-01-24 16:10:00,16.267,16.344,16.177,16.212,2100000.0
2008-01-24 16:15:00,16.201,16.313,16.147,16.288,2200000.0
2008-01-24 16:20:00,16.281,16.348,16.15,16.203,2150000.0
2008-01-24 16:25:00,16.319,16.36,16.183,16.284,2600000.0
2008-01-24 16:30:00,16.25,16.454,16.208,16.292,2400000.0
2008-01-24 16:35:00,16.238,16.365,16.179,16.32,2150000.0
2008-01-24 16:40:00,16.234,16.322,16.148,16.305,2450000.0
2008-01-24 16:45:00,16.213,16.27,16.083,16.112,2300000.0
2008-01-24 16:50:00,16.234,16.282,16.075,16.178,2250000.0
2008-01-24 16:55:00,16.275,16.322,16.131,16.191,2050000.0
2008-01-24 17:00:00,16.252,16.321,16.145,16.268,2000000.0
2008-01-24 17:05:00,16.317,16.342,16.163,16.194,2350000.0
2008-01-24 17:10:00,16.309,16.336,16.115,16.258,2500000.0
2008-01-24 17:15:00,16.228,16.338,16.084,16.221,2250000.0
2008-01-24 17:20:00,16.261,16.261,16.001,16.136,2150000.0
2008-01-24 17:25:00,16.191,16.242,16.065,16.207,2650000.0
2008-01-24 17:30:00,16.048,16.209,15.976,16.131,2200000.0
2008-01-24 17:35:00,16.115,16.226,16.062,16.081,2150000.0
2008-01-24 17:40:00,16.096,16.189,16.029,16.137,2400000.0
2008-01-24 17:45:00,16.085,16.191,15.968,16.152,2650000.0
2008-01-24 17:50:00,16.127,16.208,16.013,16.121,2350000.0
2008-01-24 17:55:00,16.072,16.178,16.028,16.152,2200000.0
2008-01-24 18:00:00,16.121,16.176,16.012,16.054,2150000.0
2008-01-24 18:05:00,16.127,16.235,16.016,16.111,2500000.0
2008-01-24 18:10:00,16.145,16.223,16.052,16.203,1900000.0
2008-01-24 18:15:00,16.202,16.257,16.072,16.192,2200000.0
2008-01-24 18:20:00,16.057,16.199,16.027,16.068,2400000.0
2008-01-24 18:25:00,16.14,16.228,16.052,16.132,1950000.0
2008-01-24 18:30:00,16.178,16.212,16.05,16.122,3400000.0
2008-01-24 18:35:00,16.114,16.197,16.059,16.193,2100000.0
2008-01-24 18:40:00,16.181,16.244,16.048,16.17,2050000.0
2008-01-24 18:45:00,16.153,16.244,16.07,16.242,2300000.0
2008-01-24 18:50:00,16.273,16.292,16.107,16.272,2300000.0
2008-01-24 18:55:00,16.24,16.272,16.117,16.226,3000000.0
2008-01-24 19:00:00,16.213,16.302,16.116,16.207,1950000.0
2008-01-24 19:05:00,16.137,16.256,16.066,16.159,1950000.0
2008-01-24 19:10:00,16.221,16.297,16.12,16.224,2500000.0
2008-01-24 19:15:00,16.206,16.294,16.123,16.253,1900000.0
2008-01-24 19:20:00,16.206,16.24,16.098,16.201,2150000.0
2008-01-24 19:25:00,16.189,16.244,16.059,16.096,2200000.0
2008-01-24 19:30:00,16.136,16.264,16.061,16.209,2150000.0
2008-01-24 19:35:00,16.223,16.253,16.064,16.137,2150000.0
2008-01-24 19:40:00,16.115,16.216,16.06,16.172,2000000.0
2008-01-24 19:45:00,16.206,16.22,16.061,16.16,2100000.0
2008-01-24 19:50:00,16.204,16.243,16.044,16.106,2200000.0
2008-01-24 19:55:00,16.171,16.266,16.068,16.138,2300000.0
2008-01-24 20:00:00,16.184,16.264,16.104,16.247,2150000.0
2008-01-24 20:05:00,16.174,16.239,16.085,16.227,2050000.0
2008-01-24 20:10:00,16.19,16.281,16.06,16.158,2250000.0
2008-01-24 20:15:00,16.249,16.249,16.123,16.161,2050000.0
2008-01-24 20:20:00,16.207,16.273,16.093,16.224,2300000.0
2008-01-24 20:25:00,16.208,16.261,16.1,16.156,1900000.0
2008-01-24 20:30:00,16.224,16.274,16.119,16.184,1400000.0
2008-01-24 20:35:00,16.233,16.298,16.149,16.216,1450000.0
2008-01-24 20:40:00,16.279,16.293,16.134,16.175,1650000.0
2008-01-24 20:45:00,16.192,16.287,16.111,16.237,1350000.0
2008-01-24 20:50:00,16.309,16.309,16.147,16.187,1700000.0
2008-01-24 20:55:00,16.178,16.329,16.159,16.191,1900000.0
2008-01-24 21:00:00,16.241,16.294,16.168,16.267,1650000.0
2008-01-24 21:05:00,16.164,16.351,16.157,16.213,1800000.0
2008-01-24 21:10:00,16.232,16.297,16.151,16.287,1950000.0
2008-01-24 21:15:00,16.209,16.371,16.157,16.353,2050000.0
2008-01-24 21:20:00,16.209,16.375,16.197,16.261,2100000.0
2008-01-24 21:25:00,16.273,16.373,16.174,16.272,2000000.0
2008-01-24 21:30:00,16.235,16.399,16.235,16.378,1600000.0
2008-01-24 21:35:00,16.349,16.409,16.211,16.277,1700000.0
2008-01-24 21:40:00,16.305,16.368,16.194,16.223,1800000.0
2008-01-24 21:45:00,16.372,16.372,16.228,16.255,2050000.0
2008-01-24 21:50:00,16.269,16.36,16.183,16.216,1450000.0
2008-01-24 21:55:00,16.204,16.349,16.196,16.324,1900000.0
2008-01-24 22:00:00,16.335,16.372,16.197,16.332,1550000.0
2008-01-24 22:05:00,16.309,16.351,16.205,16.248,850000.0
2008-01-24 22:10:00,16.34,16.359,16.192,16.299,1600000.0
2008-01-24 22:15:00,16.25,16.355,16.192,16.344,1950000.0
2008-01-24 22:20:00,16.244,16.39,16.185,16.262,1950000.0
2008-01-24 22:25:00,16.306,16.354,16.162,16.308,1300000.0
2008-01-24 22:30:00,16.282,16.379,16.193,16.249,1400000.0
2008-01-24 22:35:00,16.246,16.366,16.215,16.366,550000.0
2008-01-24 22:40:00,16.351,16.415,16.249,16.34,2150000.0
2008-01-24 22:45:00,16.277,16.417,16.248,16.361,1750000.0
2008-01-24 22:50:00,16.334,16.4,16.279,16.348,2050000.0
2008-01-24 22:55:00,16.368,16.417,16.275,16.329,1750000.0
2008-01-24 23:00:00,16.351,16.422,16.227,16.398,1750000.0
2008-01-24 23:05:00,16.284,16.386,16.284,16.386,200000.0
2008-01-24 23:10:00,16.304,16.396,16.267,16.326,1350000.0
2008-01-24 23:15:00,16.289,16.409,16.264,16.297,1350000.0
2008-01-24 23:20:00,16.34,16.39,16.264,16.284,800000.0
2008-01-24 23:25:00,16.341,16.389,16.28,16.35,450000.0
2008-01-24 23:30:00,16.294,16.392,16.253,16.32,1250000.0
2008-01-24 23:35:00,16.404,16.404,16.262,16.368,1000000.0
2008-01-24 23:40:00,16.302,16.4,16.284,16.372,1100000.0
2008-01-24 23:45:00,16.282,16.405,16.254,16.403,900000.0
2008-01-24 23:50:00,16.386,16.426,16.255,16.333,1350000.0
2008-01-24 23:55:00,16.393,16.42,16.247,16.391,1700000.0
2008-01-25 00:00:00,16.244,16.398,16.244,16.284,1000000.0
2008-01-25 00:05:00,16.389,16.406,16.263,16.313,500000.0
2008-01-25 00:10:00,16.397,16.407,16.259,16.319,950000.0
2008-01-25 00:15:00,16.397,16.397,16.305,16.388,150000.0
2008-01-25 00:20:00,16.384,16.384,16.313,16.313,150000.0
2008-01-25 00:25:00,16.326,16.399,16.274,16.274,500000.0
2008-01-25 00:30:00,16.261,16.393,16.244,16.31,950000.0
2008-01-25 00:40:00,16.292,16.394,16.249,16.249,500000.0
2008-01-25 00:45:00,16.341,16.341,16.303,16.303,100000.0
2008-01-25 00:50:00,16.349,16.392,16.251,16.318,750000.0
2008-01-25 00:55:00,16.381,16.433,16.308,16.356,700000.0
2008-01-25 01:00:00,16.307,16.406,16.307,16.397,850000.0
2008-01-25 01:05:00,16.366,16.419,16.286,16.324,1100000.0
2008-01-25 01:10:00,16.356,16.356,16.226,16.305,300000.0
2008-01-25 01:15:00,16.329,16.354,16.285,16.288,600000.0
2008-01-25 01:20:00,16.336,16.361,16.194,16.319,1600000.0
2008-01-25 01:25:00,16.284,16.339,16.257,16.257,250000.0
2008-01-25 01:30:00,16.252,16.362,16.235,16.235,350000.0
2008-01-25 01:35:00,16.269,16.357,16.215,16.283,1150000.0
2008-01-25 01:40:00,16.365,16.37,16.259,16.333,650000.0
2008-01-25 01:45:00,16.326,16.358,16.258,16.316,1100000.0
2008-01-25 01:50:00,16.305,16.346,16.224,16.224,1100000.0
2008-01-25 01:55:00,16.35,16.387,16.215,16.359,1300000.0
2008-01-25 02:00:00,16.34,16.407,16.249,16.249,700000.0
2008-01-25 02:05:00,16.272,16.407,16.229,16.251,1400000.0
2008-01-25 02:10:00,16.253,16.329,16.18,16.265,550000.0
2008-01-25 02:15:00,16.287,16.347,16.179,16.328,1900000.0
2008-01-25 02:20:00,16.229,16.341,16.188,16.285,1800000.0
2008-01-25 02:25:00,16.313,16.391,16.181,16.252,1550000.0
2008-01-25 02:30:00,16.249,16.353,16.196,16.301,1950000.0
2008-01-25 02:35:00,16.34,16.394,16.227,16.346,1600000.0
2008-01-25 02:40:00,16.335,16.422,16.272,16.422,1750000.0
2008-01-25 02:45:00,16.415,16.438,16.27,16.344,1750000.0
2008-01-25 02:50:00,16.345,16.419,16.309,16.341,1750000.0
2008-01-25 02:55:00,16.343,16.413,16.263,16.398,1400000.0
2008-01-25 03:00:00,16.371,16.397,16.292,16.358,1100000.0
2008-01-25 03:05:00,16.337,16.41,16.26,16.362,900000.0
2008-01-25 03:10:00,16.303,16.395,16.283,16.341,1300000.0
2008-01-25 03:15:00,16.302,16.389,16.242,16.34,1300000.0
2008-01-25 03:20:00,16.334,16.388,16.239,16.388,1600000.0
2008-01-25 03:25:00,16.368,16.393,16.275,16.38,600000.0
2008-01-25 03:30:00,16.352,16.416,16.241,16.384,1150000.0
2008-01-25 03:35:00,16.294,16.384,16.251,16.384,500000.0
2008-01-25 03:40:00,16.271,16.383,16.261,16.326,1000000.0
2008-01-25 03:45:00,16.28,16.371,16.256,16.33,1700000.0
2008-01-25 03:50:00,16.316,16.361,16.259,16.276,1600000.0
2008-01-25 03:55:00,16.318,16.354,16.212,16.217,900000.0
2008-01-25 04:00:00,16.281,16.359,16.249,16.278,1150000.0
2008-01-25 04:05:00,16.312,16.359,16.231,16.231,750000.0
2008-01-25 04:10:00,16.288,16.362,16.194,16.316,1550000.0
2008-01-25 04:15:00,16.238,16.351,16.2,16.258,900000.0
2008-01-25 04:20:00,16.26,16.374,16.26,16.366,850000.0
2008-01-25 04:25:00,16.315,16.356,16.213,16.291,1050000.0
2008-01-25 04:30:00,16.285,16.347,16.21,16.296,1150000.0
2008-01-25 04:35:00,16.321,16.321,16.197,16.197,300000.0
2008-01-25 04:40:00,16.275,16.347,16.225,16.341,850000.0
2008-01-25 04:45:00,16.334,16.346,16.221,16.346,700000.0
2008-01-25 04:50:00,16.35,16.364,16.242,16.344,950000.0
2008-01-25 04:55:00,16.318,16.408,16.198,16.32,1250000.0
2008-01-25 05:00:00,16.324,16.357,16.202,16.334,1700000.0
2008-01-25 05:05:00,16.254,16.359,16.207,16.359,900000.0
2008-01-25 05:10:00,16.258,16.352,16.21,16.21,1150000.0
2008-01-25 05:15:00,16.255,16.299,16.215,16.268,400000.0
2008-01-25 05:20:00,16.291,16.349,16.195,16.269,1000000.0
2008-01-25 05:25:00,16.3,16.337,16.214,16.264,1550000.0
2008-01-25 05:30:00,16.255,16.302,16.203,16.291,200000.0
2008-01-25 05:35:00,16.237,16.341,16.165,16.271,1100000.0
2008-01-25 05:40:00,16.341,16.359,16.232,16.246,1050000.0
2008-01-25 05:45:00,16.313,16.389,16.186,16.251,1550000.0
2008-01-25 05:50:00,16.277,16.387,16.241,16.341,1000000.0
2008-01-25 05:55:00,16.279,16.413,16.229,16.367,1050000.0
2008-01-25 06:00:00,16.374,16.374,16.292,16.296,150000.0
2008-01-25 06:05:00,16.327,16.371,16.204,16.354,1550000.0
2008-01-25 06:10:00,16.329,16.366,16.23,16.251,1600000.0
2008-01-25 06:15:00,16.376,16.387,16.251,16.321,550000.0
2008-01-25 06:20:00,16.306,16.376,16.199,16.329,1050000.0
2008-01-25 06:25:00,16.253,16.391,16.253,16.306,350000.0
2008-01-25 06:30:00,16.336,16.375,16.191,16.208,1600000.0
2008-01-25 06:35:00,16.185,16.335,16.151,16.223,1650000.0
2008-01-25 06:40:00,16.312,16.376,16.204,16.268,1450000.0
2008-01-25 06:45:00,16.27,16.4,16.206,16.309,1850000.0
2008-01-25 06:50:00,16.332,16.354,16.188,16.316,1400000.0
2008-01-25 06:55:00,16.295,16.35,16.176,16.33,1100000.0
2008-01-25 07:00:00,16.333,16.364,16.199,16.256,950000.0
2008-01-25 07:05:00,16.322,16.395,16.199,16.267,1600000.0
2008-01-25 07:10:00,16.301,16.337,16.215,16.269,1600000.0
2008-01-25 07:15:00,16.308,16.34,16.188,16.321,1050000.0
2008-01-25 07:20:00,16.181,16.352,16.181,16.257,1700000.0
2008-01-25 07:25:00,16.255,16.361,16.192,16.266,1750000.0
2008-01-25 07:30:00,16.33,16.343,16.173,16.265,2050000.0
2008-01-25 07:35:00,16.304,16.406,16.186,16.235,2250000.0
2008-01-25 07:40:00,16.319,16.364,16.209,16.318,2200000.0
2008-01-25 07:45:00,16.349,16.349,16.191,16.301,1000000.0
2008-01-25 07:50:00,16.297,16.378,16.213,16.311,1700000.0
2008-01-25 07:55:00,16.272,16.358,16.187,16.318,1350000.0
2008-01-25 08:00:00,16.351,16.425,16.206,16.359,2000000.0
2008-01-25 08:05:00,16.401,16.401,16.233,16.342,1750000.0
2008-01-25 08:10:00,16.38,16.397,16.278,16.361,1000000.0
2008-01-25 08:15:00,16.332,16.409,16.248,16.296,1650000.0
2008-01-25 08:20:00,16.329,16.412,16.212,16.256,1800000.0
2008-01-25 08:25:00,16.333,16.452,16.231,16.403,1850000.0
2008-01-25 08:30:00,16.262,16.407,16.24,16.372,2050000.0
2008-01-25 08:35:00,16.314,16.429,16.292,16.405,1150000.0
2008-01-25 08:40:00,16.337,16.411,16.273,16.331,1850000.0
2008-01-25 08:45:00,16.424,16.424,16.251,16.364,2300000.0
2008-01-25 08:50:00,16.277,16.385,16.251,16.353,2400000.0
2008-01-25 08:55:00,16.353,16.415,16.243,16.335,2000000.0
2008-01-25 09:00:00,16.307,16.438,16.238,16.398,2000000.0
2008-01-25 09:05:00,16.359,16.396,16.226,16.344,1950000.0
2008-01-25 09:10:00,16.398,16.409,16.264,16.269,1600000.0
2008-01-25 09:15:00,16.333,16.448,16.247,16.416,1700000.0
2008-01-25 09:20:00,16.399,16.435,16.273,16.378,2100000.0
2008-01-25 09:25:00,16.359,16.439,16.266,16.412,1850000.0
2008-01-25 09:30:00,16.372,16.435,16.248,16.364,1750000.0
2008-01-25 09:35:00,16.355,16.425,16.195,16.249,2000000.0
2008-01-25 09:40:00,16.291,16.446,16.275,16.337,1800000.0
2008-01-25 09:45:00,16.374,16.417,16.23,16.372,1850000.0
2008-01-25 09:50:00,16.305,16.403,16.222,16.305,1800000.0
2008-01-25 09:55:00,16.375,16.431,16.245,16.402,1700000.0
2008-01-25 10:00:00,16.341,16.438,16.257,16.272,2250000.0
2008-01-25 10:05:00,16.331,16.486,16.285,16.468,2300000.0
2008-01-25 10:10:00,16.411,16.534,16.325,16.482,2550000.0
2008-01-25 10:15:00,16.46,16.508,16.312,16.483,2100000.0
2008-01-25 10:20:00,16.374,16.46,16.313,16.397,2050000.0
2008-01-25 10:25:00,16.432,16.463,16.291,16.402,2250000.0
2008-01-25 10:30:00,16.412,16.487,16.278,16.442,1850000.0
2008-01-25 10:35:00,16.375,16.537,16.339,16.411,1950000.0
2008-01-25 10:40:00,16.469,16.564,16.412,16.446,2100000.0
2008-01-25 10:45:00,16.539,16.585,16.385,16.54,2200000.0
2008-01-25 10:50:00,16.496,16.561,16.399,16.433,2200000.0
2008-01-25 10:55:00,16.413,16.546,16.378,16.378,2050000.0
2008-01-25 11:00:00,16.443,16.565,16.357,16.504,2400000.0
2008-01-25 11:05:00,16.547,16.57,16.401,16.529,2350000.0
2008-01-25 11:10:00,16.424,16.581,16.399,16.526,2000000.0
2008-01-25 11:15:00,16.41,16.597,16.363,16.539,2000000.0
2008-01-25 11:20:00,16.505,16.506,16.343,16.445,2300000.0
2008-01-25 11:25:00,16.389,16.53,16.33,16.469,2150000.0
2008-01-25 11:30:00,16.415,16.494,16.349,16.451,2300000.0
2008-01-25 11:35:00,16.45,16.508,16.316,16.386,2150000.0
2008-01-25 11:40:00,16.393,16.524,16.373,16.493,2200000.0
2008-01-25 11:45:00,16.469,16.519,16.358,16.431,2050000.0
2008-01-25 11:50:00,16.412,16.522,16.317,16.392,2150000.0
2008-01-25 11:55:00,16.424,16.513,16.368,16.406,2050000.0
2008-01-25 12:00:00,16.419,16.507,16.358,16.483,2750000.0
2008-01-25 12:05:00,16.451,16.516,16.349,16.413,1850000.0
2008-01-25 12:10:00,16.459,16.564,16.346,16.545,2100000.0
2008-01-25 12:15:00,16.436,16.531,16.363,16.389,1950000.0
2008-01-25 12:20:00,16.424,16.523,16.343,16.515,2350000.0
2008-01-25 12:25:00,16.545,16.545,16.406,16.517,2550000.0
2008-01-25 12:30:00,16.507,16.532,16.369,16.401,2000000.0
2008-01-25 12:35:00,16.516,16.529,16.345,16.505,2450000.0
2008-01-25 12:40:00,16.457,16.531,16.392,16.5,2150000.0
2008-01-25 12:45:00,16.496,16.545,16.351,16.41,1850000.0
2008-01-25 12:50:00,16.432,16.544,16.396,16.471,2200000.0
2008-01-25 12:55:00,16.402,16.581,16.384,16.472,1950000.0
2008-01-25 13:00:00,16.558,16.562,16.424,16.522,2000000.0
2008-01-25 13:05:00,16.448,16.604,16.403,16.57,2300000.0
2008-01-25 13:10:00,16.515,16.565,16.41,16.468,2100000.0
2008-01-25 13:15:00,16.474,16.572,16.403,16.413,1900000.0
2008-01-25 13:20:00,16.433,16.56,16.392,16.524,2050000.0
2008-01-25 13:25:00,16.519,16.571,16.381,16.498,2050000.0
2008-01-25 13:30:00,16.407,16.556,16.371,16.409,1750000.0
2008-01-25 13:35:00,16.503,16.55,16.379,16.508,2150000.0
2008-01-25 13:40:00,16.514,16.576,16.406,16.429,1850000.0
2008-01-25 13:45:00,16.409,16.545,16.391,16.465,2100000.0
2008-01-25 13:50:00,16.496,16.617,16.411,16.514,2250000.0
2008-01-25 13:55:00,16.465,16.52,16.368,16.52,1950000.0
2008-01-25 14:00:00,16.477,16.539,16.374,16.536,1900000.0
2008-01-25 14:05:00,16.512,16.553,16.391,16.443,2400000.0
2008-01-25 14:10:00,16.391,16.5,16.37,16.389,1750000.0
2008-01-25 14:15:00,16.339,16.524,16.329,16.49,2200000.0
2008-01-25 14:25:00,16.445,16.45,16.372,16.45,400000.0
2008-01-25 14:30:00,16.348,16.448,16.348,16.448,400000.0
2008-01-25 14:35:00,16.408,16.534,16.379,16.489,550000.0
2008-01-25 14:40:00,16.438,16.469,16.335,16.423,950000.0
2008-01-25 14:45:00,16.444,16.529,16.304,16.304,2000000.0
2008-01-25 14:50:00,16.374,16.516,16.343,16.403,2000000.0
2008-01-25 14:55:00,16.414,16.45,16.256,16.437,2250000.0
2008-01-25 15:00:00,16.369,16.506,16.331,16.368,2100000.0
2008-01-25 15:05:00,16.307,16.498,16.299,16.338,2100000.0
2008-01-25 15:10:00,16.353,16.435,16.286,16.331,2000000.0
2008-01-25 15:15:00,16.359,16.489,16.277,16.34,2150000.0
2008-01-25 15:20:00,16.391,16.464,16.325,16.441,2200000.0
2008-01-25 15:25:00,16.431,16.431,16.292,16.328,2250000.0
2008-01-25 15:30:00,16.367,16.44,16.265,16.404,2450000.0
2008-01-25 15:35:00,16.378,16.409,16.229,16.38,2300000.0
2008-01-25 15:40:00,16.279,16.388,16.203,16.363,1850000.0
2008-01-25 15:45:00,16.371,16.371,16.21,16.351,2050000.0
2008-01-25 15:50:00,16.354,16.355,16.164,16.262,2350000.0
2008-01-25 15:55:00,16.193,16.322,16.169,16.269,2100000.0
2008-01-25 16:00:00,16.325,16.408,16.159,16.352,2500000.0
2008-01-25 16:05:00,16.377,16.42,16.26,16.391,2150000.0
2008-01-25 16:10:00,16.343,16.431,16.234,16.328,2100000.0
2008-01-25 16:15:00,16.307,16.41,16.241,16.377,2200000.0
2008-01-25 16:20:00,16.372,16.402,16.238,16.299,2150000.0
2008-01-25 16:25:00,16.362,16.432,16.271,16.326,2600000.0
2008-01-25 16:30:00,16.329,16.457,16.296,16.354,2400000.0
2008-01-25 16:35:00,16.317,16.483,16.297,16.468,2150000.0
2008-01-25 16:40:00,16.394,16.478,16.298,16.418,2450000.0
2008-01-25 16:45:00,16.334,16.475,16.283,16.283,2500000.0
2008-01-25 16:50:00,16.437,16.437,16.25,16.371,2250000.0
2008-01-25 16:55:00,16.408,16.439,16.266,16.347,2200000.0
2008-01-25 17:00:00,16.442,16.442,16.256,16.386,2000000.0
2008-01-25 17:05:00,16.474,16.486,16.282,16.317,2050000.0
2008-01-25 17:10:00,16.456,16.46,16.279,16.448,2550000.0
2008-01-25 17:15:00,16.436,16.458,16.267,16.352,2250000.0
2008-01-25 17:20:00,16.433,16.435,16.288,16.376,2150000.0
2008-01-25 17:25:00,16.427,16.474,16.231,16.364,2650000.0
2008-01-25 17:30:00,16.216,16.366,16.207,16.297,2200000.0
2008-01-25 17:35:00,16.26,16.368,16.147,16.242,2150000.0
2008-01-25 17:40:00,16.262,16.358,16.196,16.268,2400000.0
2008-01-25 17:45:00,16.231,16.331,16.119,16.271,2650000.0
2008-01-25 17:50:00,16.302,16.327,16.198,16.269,2200000.0
2008-01-25 17:55:00,16.247,16.328,16.187,16.309,2200000.0
2008-01-25 18:00:00,16.271,16.324,16.158,16.196,2150000.0
2008-01-25 18:05:00,16.267,16.346,16.161,16.233,2500000.0
2008-01-25 18:10:00,16.255,16.358,16.149,16.348,2150000.0
2008-01-25 18:15:00,16.377,16.382,16.186,16.366,2200000.0
2008-01-25 18:20:00,16.262,16.4,16.246,16.274,2400000.0
2008-01-25 18:25:00,16.34,16.365,16.164,16.223,1950000.0
2008-01-25 18:30:00,16.27,16.377,16.174,16.285,3400000.0
2008-01-25 18:35:00,16.271,16.38,16.226,16.345,2100000.0
2008-01-25 18:40:00,16.342,16.373,16.2,16.339,2300000.0
2008-01-25 18:45:00,16.297,16.423,16.248,16.332,2300000.0
2008-01-25 18:50:00,16.344,16.358,16.18,16.353,2250000.0
2008-01-25 18:55:00,16.226,16.354,16.182,16.301,3050000.0
2008-01-25 19:00:00,16.268,16.415,16.218,16.366,1950000.0
2008-01-25 19:05:00,16.305,16.423,16.217,16.268,2100000.0
2008-01-25 19:10:00,16.347,16.4,16.264,16.358,2250000.0
2008-01-25 19:15:00,16.342,16.404,16.219,16.369,1950000.0
2008-01-25 19:20:00,16.347,16.395,16.244,16.357,2150000.0
2008-01-25 19:25:00,16.356,16.387,16.236,16.272,2000000.0
2008-01-25 19:30:00,16.254,16.419,16.181,16.327,2150000.0
2008-01-25 19:35:00,16.351,16.368,16.194,16.244,2150000.0
2008-01-25 19:40:00,16.248,16.39,16.192,16.341,2000000.0
2008-01-25 19:45:00,16.362,16.363,16.164,16.279,2100000.0
2008-01-25 19:50:00,16.349,16.375,16.206,16.246,2200000.0
2008-01-25 19:55:00,16.324,16.362,16.213,16.215,750000.0
2008-01-25 20:00:00,16.287,16.408,16.22,16.402,2500000.0
2008-01-25 20:05:00,16.301,16.419,16.252,16.399,2050000.0
2008-01-25 20:10:00,16.36,16.433,16.256,16.291,1950000.0
2008-01-25 20:15:00,16.395,16.398,16.256,16.31,1900000.0
2008-01-25 20:20:00,16.359,16.391,16.231,16.343,2050000.0
2008-01-25 20:25:00,16.335,16.425,16.26,16.302,1900000.0
2008-01-25 20:30:00,16.345,16.415,16.244,16.297,1850000.0
2008-01-25 20:35:00,16.35,16.396,16.225,16.319,1750000.0
2008-01-25 20:40:00,16.389,16.422,16.25,16.304,1750000.0
2008-01-25 20:45:00,16.322,16.409,16.219,16.312,1750000.0
2008-01-25 20:50:00,16.282,16.408,16.237,16.26,1550000.0
2008-01-25 20:55:00,16.375,16.39,16.237,16.262,1750000.0
2008-01-25 21:00:00,16.332,16.386,16.269,16.333,1300000.0
2008-01-25 21:05:00,16.253,16.394,16.229,16.271,1350000.0
2008-01-25 21:10:00,16.315,16.401,16.238,16.386,1750000.0
2008-01-25 21:15:00,16.31,16.44,16.281,16.394,1450000.0
2008-01-25 21:20:00,16.282,16.412,16.264,16.309,2100000.0
2008-01-25 21:25:00,16.317,16.44,16.24,16.309,2000000.0
2008-01-25 21:30:00,16.405,16.411,16.222,16.387,1950000.0
2008-01-25 21:35:00,16.394,16.458,16.281,16.415,900000.0
2008-01-25 21:40:00,16.315,16.416,16.314,16.416,200000.0
2008-01-25 21:45:00,16.397,16.402,16.318,16.322,300000.0
2008-01-25 21:50:00,16.341,16.446,16.287,16.431,750000.0
2008-01-25 21:55:00,16.322,16.416,16.284,16.386,900000.0
2008-01-25 22:00:00,16.409,16.409,16.277,16.409,1300000.0
2008-01-25 22:05:00,16.396,16.411,16.262,16.301,700000.0
2008-01-25 22:10:00,16.421,16.421,16.314,16.352,700000.0
2008-01-25 22:15:00,16.401,16.409,16.269,16.409,750000.0
2008-01-25 22:20:00,16.348,16.432,16.252,16.34,1350000.0
2008-01-25 22:25:00,16.414,16.419,16.297,16.419,400000.0
2008-01-25 22:30:00,16.342,16.444,16.342,16.352,600000.0
2008-01-25 22:35:00,16.33,16.453,16.323,16.383,350000.0
2008-01-25 22:40:00,16.426,16.428,16.264,16.418,750000.0
2008-01-25 22:45:00,16.31,16.409,16.276,16.39,600000.0
2008-01-25 22:50:00,16.388,16.431,16.29,16.364,950000.0
2008-01-25 22:55:00,16.319,16.404,16.311,16.355,950000.0
2008-01-25 23:00:00,16.33,16.401,16.302,16.367,1050000.0
2008-01-25 23:05:00,16.308,16.414,16.274,16.287,800000.0
2008-01-25 23:10:00,16.387,16.411,16.277,16.349,1300000.0
2008-01-25 23:15:00,16.3,16.389,16.276,16.304,450000.0
2008-01-25 23:20:00,16.402,16.409,16.275,16.339,1550000.0
2008-01-25 23:25:00,16.314,16.423,16.284,16.346,1300000.0
2008-01-25 23:30:00,16.353,16.429,16.283,16.381,1250000.0
2008-01-25 23:35:00,16.347,16.427,16.285,16.391,650000.0
2008-01-25 23:40:00,16.357,16.465,16.335,16.354,1200000.0
2008-01-25 23:45:00,16.326,16.501,16.326,16.449,850000.0
2008-01-25 23:50:00,16.439,16.442,16.306,16.405,550000.0
2008-01-25 23:55:00,16.444,16.447,16.339,16.442,450000.0
2008-01-28 00:00:00,16.302,16.444,16.302,16.314,600000.0
2008-01-28 00:05:00,16.416,16.416,16.4,16.416,200000.0
2008-01-28 00:10:00,16.434,16.435,16.289,16.339,850000.0
2008-01-28 00:20:00,16.424,16.424,16.353,16.353,150000.0
2008-01-28 00:30:00,16.301,16.433,16.284,16.284,850000.0
2008-01-28 00:35:00,16.332,16.434,16.332,16.434,200000.0
2008-01-28 00:40:00,16.332,16.434,16.332,16.434,200000.0
2008-01-28 00:45:00,16.382,16.382,16.331,16.331,100000.0
2008-01-28 00:50:00,16.389,16.432,16.291,16.357,400000.0
2008-01-28 00:55:00,16.406,16.444,16.308,16.356,850000.0
2008-01-28 01:00:00,16.366,16.467,16.275,16.32,1500000.0
2008-01-28 01:05:00,16.383,16.456,16.344,16.344,400000.0
2008-01-28 01:10:00,16.411,16.461,16.31,16.461,850000.0
2008-01-28 01:15:00,16.394,16.467,16.378,16.447,700000.0
2008-01-28 01:20:00,16.424,16.457,16.313,16.43,800000.0
2008-01-28 01:25:00,16.355,16.482,16.339,16.342,750000.0
2008-01-28 01:30:00,16.362,16.472,16.345,16.402,450000.0
2008-01-28 01:35:00,16.403,16.403,16.401,16.401,100000.0
2008-01-28 01:40:00,16.472,16.474,16.362,16.474,550000.0
2008-01-28 01:45:00,16.357,16.474,16.357,16.429,750000.0
2008-01-28 01:50:00,16.419,16.488,16.361,16.379,1650000.0
2008-01-28 01:55:00,16.484,16.519,16.399,16.457,1500000.0
2008-01-28 02:00:00,16.473,16.529,16.39,16.5,1250000.0
2008-01-28 02:05:00,16.385,16.524,16.377,16.465,1100000.0
2008-01-28 02:10:00,16.424,16.486,16.41,16.479,550000.0
2008-01-28 02:15:00,16.469,16.526,16.412,16.523,250000.0
2008-01-28 02:20:00,16.446,16.505,16.381,16.412,1600000.0
2008-01-28 02:25:00,16.42,16.522,16.365,16.412,950000.0
2008-01-28 02:30:00,16.391,16.489,16.364,16.409,1000000.0
2008-01-28 02:35:00,16.452,16.511,16.345,16.456,1200000.0
2008-01-28 02:40:00,16.398,16.518,16.382,16.403,850000.0
2008-01-28 02:45:00,16.42,16.485,16.336,16.457,750000.0
2008-01-28 02:50:00,16.374,16.492,16.342,16.419,1500000.0
2008-01-28 02:55:00,16.338,16.462,16.322,16.376,1500000.0
2008-01-28 03:00:00,16.362,16.454,16.318,16.421,700000.0
2008-01-28 03:05:00,16.42,16.486,16.311,16.432,1300000.0
2008-01-28 03:10:00,16.387,16.434,16.311,16.336,700000.0
2008-01-28 03:15:00,16.407,16.476,16.405,16.436,400000.0
2008-01-28 03:20:00,16.331,16.474,16.331,16.451,1000000.0
2008-01-28 03:25:00,16.415,16.483,16.334,16.351,1450000.0
2008-01-28 03:30:00,16.331,16.474,16.331,16.341,1100000.0
2008-01-28 03:35:00,16.458,16.476,16.324,16.461,550000.0
2008-01-28 03:40:00,16.331,16.478,16.331,16.467,1000000.0
2008-01-28 03:45:00,16.402,16.559,16.351,16.515,1300000.0
2008-01-28 03:50:00,16.394,16.513,16.339,16.467,900000.0
2008-01-28 03:55:00,16.394,16.517,16.332,16.351,1450000.0
2008-01-28 04:00:00,16.373,16.492,16.373,16.489,950000.0
2008-01-28 04:05:00,16.448,16.493,16.311,16.465,1400000.0
2008-01-28 04:10:00,16.465,16.477,16.362,16.367,500000.0
2008-01-28 04:15:00,16.4,16.466,16.36,16.392,1050000.0
2008-01-28 04:20:00,16.426,16.492,16.332,16.377,650000.0
2008-01-28 04:25:00,16.411,16.483,16.363,16.384,1050000.0
2008-01-28 04:30:00,16.426,16.437,16.342,16.437,350000.0
2008-01-28 04:35:00,16.411,16.438,16.323,16.405,500000.0
2008-01-28 04:40:00,16.44,16.473,16.365,16.386,750000.0
2008-01-28 04:45:00,16.411,16.493,16.345,16.351,1150000.0
2008-01-28 04:50:00,16.346,16.49,16.339,16.479,850000.0
2008-01-28 04:55:00,16.467,16.494,16.38,16.382,500000.0
2008-01-28 05:00:00,16.43,16.486,16.386,16.41,550000.0
2008-01-28 05:05:00,16.461,16.496,16.387,16.456,1000000.0
2008-01-28 05:10:00,16.449,16.47,16.357,16.441,550000.0
2008-01-28 05:15:00,16.446,16.498,16.321,16.438,850000.0
2008-01-28 05:20:00,16.443,16.508,16.329,16.474,1400000.0
2008-01-28 05:25:00,16.434,16.536,16.388,16.462,1450000.0
2008-01-28 05:30:00,16.451,16.536,16.377,16.493,1150000.0
2008-01-28 05:35:00,16.466,16.559,16.388,16.467,1400000.0
2008-01-28 05:40:00,16.512,16.53,16.348,16.407,1950000.0
2008-01-28 05:45:00,16.456,16.551,16.427,16.551,900000.0
2008-01-28 05:50:00,16.436,16.6,16.412,16.557,1050000.0
2008-01-28 05:55:00,16.446,16.567,16.443,16.534,1450000.0
2008-01-28 06:00:00,16.517,16.517,16.401,16.445,500000.0
2008-01-28 06:05:00,16.536,16.573,16.435,16.469,1150000.0
2008-01-28 06:10:00,16.451,16.545,16.407,16.541,1150000.0
2008-01-28 06:15:00,16.407,16.524,16.399,16.421,750000.0
2008-01-28 06:20:00,16.402,16.537,16.385,16.508,1100000.0
2008-01-28 06:25:00,16.55,16.582,16.423,16.498,1300000.0
2008-01-28 06:30:00,16.432,16.532,16.363,16.422,2000000.0
2008-01-28 06:35:00,16.408,16.519,16.339,16.389,2100000.0
2008-01-28 06:40:00,16.499,16.55,16.402,16.476,1200000.0
2008-01-28 06:45:00,16.512,16.526,16.366,16.448,1350000.0
2008-01-28 06:50:00,16.412,16.607,16.36,16.376,1800000.0
2008-01-28 06:55:00,16.492,16.54,16.367,16.474,1650000.0
2008-01-28 07:00:00,16.408,16.533,16.376,16.376,1400000.0
2008-01-28 07:05:00,16.383,16.513,16.383,16.459,700000.0
2008-01-28 07:10:00,16.427,16.499,16.312,16.391,1750000.0
2008-01-28 07:15:00,16.493,16.509,16.352,16.486,1250000.0
2008-01-28 07:20:00,16.407,16.487,16.332,16.406,950000.0
2008-01-28 07:25:00,16.39,16.479,16.343,16.419,1700000.0
2008-01-28 07:30:00,16.344,16.469,16.296,16.418,1900000.0
2008-01-28 07:35:00,16.424,16.483,16.345,16.463,1750000.0
2008-01-28 07:40:00,16.376,16.501,16.333,16.486,1800000.0
2008-01-28 07:45:00,16.365,16.5,16.308,16.437,1950000.0
2008-01-28 07:50:00,16.466,16.466,16.302,16.339,850000.0
2008-01-28 07:55:00,16.325,16.468,16.293,16.407,1650000.0
2008-01-28 08:00:00,16.314,16.478,16.292,16.366,1250000.0
2008-01-28 08:05:00,16.363,16.491,16.296,16.457,2200000.0
2008-01-28 08:10:00,16.384,16.492,16.269,16.458,2100000.0
2008-01-28 08:15:00,16.433,16.514,16.305,16.315,2000000.0
2008-01-28 08:20:00,16.362,16.477,16.295,16.429,2150000.0
2008-01-28 08:25:00,16.419,16.456,16.285,16.338,2150000.0
2008-01-28 08:30:00,16.293,16.427,16.262,16.422,1850000.0
2008-01-28 08:35:00,16.406,16.453,16.267,16.401,2150000.0
2008-01-28 08:40:00,16.431,16.446,16.297,16.37,1400000.0
2008-01-28 08:45:00,16.384,16.451,16.29,16.393,1950000.0
2008-01-28 08:50:00,16.336,16.473,16.297,16.301,1950000.0
2008-01-28 08:55:00,16.403,16.462,16.291,16.361,1950000.0
2008-01-28 09:00:00,16.36,16.419,16.282,16.362,2850000.0
2008-01-28 09:05:00,16.402,16.454,16.275,16.42,1750000.0
2008-01-28 09:10:00,16.418,16.472,16.322,16.417,2300000.0
2008-01-28 09:15:00,16.435,16.454,16.249,16.4,2050000.0
2008-01-28 09:20:00,16.39,16.467,16.287,16.384,2100000.0
2008-01-28 09:25:00,16.354,16.468,16.284,16.42,3400000.0
2008-01-28 09:30:00,16.359,16.443,16.285,16.384,1950000.0
2008-01-28 09:35:00,16.313,16.46,16.275,16.275,2400000.0
2008-01-28 09:40:00,16.424,16.468,16.279,16.451,2200000.0
2008-01-28 09:45:00,16.431,16.443,16.268,16.398,1900000.0
2008-01-28 09:50:00,16.373,16.45,16.248,16.363,2500000.0
2008-01-28 09:55:00,16.306,16.437,16.252,16.382,2150000.0
2008-01-28 10:00:00,16.406,16.452,16.253,16.335,2200000.0
2008-01-28 10:05:00,16.363,16.409,16.248,16.367,2150000.0
2008-01-28 10:10:00,16.333,16.383,16.191,16.285,2650000.0
2008-01-28 10:15:00,16.332,16.419,16.227,16.277,2400000.0
2008-01-28 10:20:00,16.272,16.372,16.231,16.299,2150000.0
2008-01-28 10:25:00,16.342,16.403,16.178,16.225,2200000.0
2008-01-28 10:30:00,16.368,16.374,16.208,16.354,2650000.0
2008-01-28 10:35:00,16.318,16.406,16.233,16.371,2150000.0
2008-01-28 10:40:00,16.31,16.399,16.224,16.341,2250000.0
2008-01-28 10:45:00,16.371,16.387,16.217,16.387,2350000.0
2008-01-28 10:50:00,16.299,16.425,16.271,16.408,1800000.0
2008-01-28 10:55:00,16.351,16.431,16.244,16.423,2000000.0
2008-01-28 11:00:00,16.335,16.46,16.299,16.46,2050000.0
2008-01-28 11:05:00,16.344,16.443,16.227,16.424,2250000.0
2008-01-28 11:10:00,16.283,16.412,16.218,16.307,2300000.0
2008-01-28 11:15:00,16.381,16.397,16.235,16.277,2450000.0
2008-01-28 11:20:00,16.351,16.413,16.185,16.256,2150000.0
2008-01-28 11:25:00,16.295,16.415,16.216,16.244,2400000.0
2008-01-28 11:30:00,16.256,16.363,16.198,16.33,2600000.0
2008-01-28 11:35:00,16.262,16.371,16.21,16.342,2150000.0
2008-01-28 11:40:00,16.353,16.364,16.211,16.255,2200000.0
2008-01-28 11:45:00,16.277,16.365,16.217,16.283,2100000.0
2008-01-28 11:50:00,16.347,16.352,16.21,16.334,2150000.0
2008-01-28 11:55:00,16.278,16.35,16.169,16.311,2500000.0
2008-01-28 12:00:00,16.23,16.365,16.188,16.332,1750000.0
2008-01-28 12:05:00,16.291,16.376,16.2,16.362,2350000.0
2008-01-28 12:10:00,16.349,16.354,16.189,16.322,2050000.0
2008-01-28 12:15:00,16.313,16.385,16.205,16.206,1850000.0
2008-01-28 12:20:00,16.312,16.334,16.156,16.283,2300000.0
2008-01-28 12:25:00,16.303,16.357,16.168,16.292,2450000.0
2008-01-28 12:30:00,16.255,16.334,16.189,16.324,2250000.0
2008-01-28 12:35:00,16.335,16.389,16.214,16.26,2200000.0
2008-01-28 12:40:00,16.2,16.343,16.18,16.24,2150000.0
2008-01-28 12:45:00,16.244,16.356,16.214,16.259,2000000.0
2008-01-28 12:50:00,16.252,16.359,16.196,16.208,2100000.0
2008-01-28 12:55:00,16.227,16.422,16.227,16.275,2100000.0
2008-01-28 13:00:00,16.381,16.421,16.259,16.364,2250000.0
2008-01-28 13:05:00,16.321,16.437,16.281,16.312,2000000.0
2008-01-28 13:10:00,16.301,16.454,16.253,16.4,2000000.0
2008-01-28 13:15:00,16.373,16.409,16.189,16.383,2000000.0
2008-01-28 13:20:00,16.357,16.464,16.263,16.357,2550000.0
2008-01-28 13:25:00,16.298,16.457,16.275,16.37,2050000.0
2008-01-28 13:30:00,16.293,16.418,16.271,16.276,2150000.0
2008-01-28 13:35:00,16.312,16.408,16.26,16.275,2300000.0
2008-01-28 13:40:00,16.404,16.426,16.263,16.269,2100000.0
2008-01-28 13:45:00,16.272,16.391,16.233,16.268,1550000.0
2008-01-28 13:50:00,16.312,16.434,16.22,16.369,1950000.0
2008-01-28 13:55:00,16.395,16.432,16.26,16.383,1650000.0
2008-01-28 14:00:00,16.412,16.418,16.303,16.355,1950000.0
2008-01-28 14:05:00,16.413,16.422,16.272,16.35,2250000.0
2008-01-28 14:10:00,16.342,16.462,16.263,16.294,2100000.0
2008-01-28 14:15:00,16.312,16.43,16.274,16.378,1650000.0
2008-01-28 14:20:00,16.399,16.429,16.258,16.367,2150000.0
2008-01-28 14:25:00,16.309,16.456,16.232,16.267,2200000.0
2008-01-28 14:30:00,16.358,16.411,16.26,16.382,2050000.0
2008-01-28 14:35:00,16.403,16.442,16.27,16.31,2050000.0
2008-01-28 14:40:00,16.285,16.384,16.224,16.301,1900000.0
2008-01-28 14:45:00,16.328,16.378,16.241,16.329,2100000.0
2008-01-28 14:50:00,16.387,16.426,16.254,16.299,2300000.0
2008-01-28 14:55:00,16.391,16.419,16.262,16.386,2000000.0
2008-01-28 15:00:00,16.288,16.401,16.261,16.261,1950000.0
2008-01-28 15:05:00,16.326,16.466,16.271,16.325,2200000.0
2008-01-28 15:10:00,16.35,16.479,16.25,16.39,1850000.0
2008-01-28 15:15:00,16.411,16.465,16.277,16.384,2150000.0
2008-01-28 15:20:00,16.312,16.448,16.245,16.421,2450000.0
2008-01-28 15:25:00,16.303,16.412,16.267,16.363,2000000.0
2008-01-28 15:30:00,16.375,16.403,16.261,16.387,2550000.0
2008-01-28 15:35:00,16.377,16.427,16.208,16.318,2350000.0
2008-01-28 15:40:00,16.275,16.381,16.239,16.294,1950000.0
2008-01-28 15:45:00,16.361,16.413,16.207,16.33,2100000.0
2008-01-28 15:50:00,16.282,16.381,16.223,16.332,1850000.0
2008-01-28 15:55:00,16.376,16.412,16.191,16.322,2500000.0
2008-01-28 16:00:00,16.293,16.416,16.242,16.362,2050000.0
2008-01-28 16:05:00,16.326,16.458,16.274,16.369,2150000.0
2008-01-28 16:10:00,16.359,16.448,16.277,16.394,2050000.0
2008-01-28 16:15:00,16.409,16.482,16.313,16.378,2200000.0
2008-01-28 16:20:00,16.354,16.467,16.311,16.426,2150000.0
2008-01-28 16:25:00,16.413,16.485,16.326,16.402,2300000.0
2008-01-28 16:30:00,16.432,16.463,16.304,16.346,2150000.0
2008-01-28 16:35:00,16.435,16.499,16.316,16.444,2300000.0
2008-01-28 16:40:00,16.428,16.456,16.262,16.332,2000000.0
2008-01-28 16:45:00,16.398,16.48,16.264,16.329,2000000.0
2008-01-28 16:50:00,16.43,16.511,16.319,16.509,2350000.0
2008-01-28 16:55:00,16.459,16.522,16.33,16.421,2400000.0
2008-01-28 17:00:00,16.359,16.538,16.359,16.393,2050000.0
2008-01-28 17:05:00,16.397,16.507,16.343,16.443,2200000.0
2008-01-28 17:10:00,16.467,16.509,16.303,16.456,1950000.0
2008-01-28 17:15:00,16.354,16.504,16.321,16.403,2100000.0
2008-01-28 17:20:00,16.355,16.521,16.355,16.4,1950000.0
2008-01-28 17:25:00,16.459,16.54,16.358,16.484,1850000.0
2008-01-28 17:30:00,16.511,16.572,16.36,16.505,2250000.0
2008-01-28 17:35:00,16.484,16.496,16.324,16.381,2050000.0
2008-01-28 17:40:00,16.492,16.51,16.328,16.459,2100000.0
2008-01-28 17:45:00,16.497,16.502,16.347,16.416,2550000.0
2008-01-28 17:50:00,16.502,16.537,16.359,16.423,2300000.0
2008-01-28 17:55:00,16.397,16.511,16.36,16.411,1950000.0
2008-01-28 18:00:00,16.5,16.516,16.36,16.483,2050000.0
2008-01-28 18:05:00,16.445,16.532,16.364,16.443,1800000.0
2008-01-28 18:10:00,16.495,16.541,16.37,16.475,1850000.0
2008-01-28 18:15:00,16.428,16.583,16.377,16.454,1800000.0
2008-01-28 18:20:00,16.395,16.555,16.365,16.479,2000000.0
2008-01-28 18:25:00,16.483,16.582,16.394,16.522,1750000.0
2008-01-28 18:30:00,16.552,16.668,16.432,16.601,1850000.0
2008-01-28 18:35:00,16.588,16.649,16.478,16.611,2100000.0
2008-01-28 18:40:00,16.632,16.64,16.476,16.552,1700000.0
2008-01-28 18:45:00,16.508,16.663,16.481,16.637,1950000.0
2008-01-28 18:50:00,16.601,16.659,16.508,16.613,1950000.0
2008-01-28 18:55:00,16.648,16.683,16.493,16.554,2000000.0
2008-01-28 19:00:00,16.616,16.667,16.485,16.604,2000000.0
2008-01-28 19:05:00,16.612,16.639,16.498,16.541,2200000.0
2008-01-28 19:10:00,16.623,16.642,16.508,16.64,2000000.0
2008-01-28 19:15:00,16.559,16.623,16.454,16.547,1850000.0
2008-01-28 19:20:00,16.482,16.639,16.475,16.568,2100000.0
2008-01-28 19:25:00,16.627,16.67,16.477,16.484,2050000.0
2008-01-28 19:30:00,16.642,16.694,16.505,16.626,1850000.0
2008-01-28 19:35:00,16.521,16.672,16.496,16.581,1550000.0
2008-01-28 19:40:00,16.509,16.645,16.487,16.536,1350000.0
2008-01-28 19:45:00,16.589,16.637,16.503,16.608,900000.0
2008-01-28 19:50:00,16.631,16.632,16.488,16.611,750000.0
2008-01-28 19:55:00,16.601,16.646,16.466,16.626,1600000.0
2008-01-28 20:00:00,16.606,16.646,16.5,16.547,2000000.0
2008-01-28 20:05:00,16.577,16.658,16.518,16.563,1700000.0
2008-01-28 20:10:00,16.641,16.673,16.507,16.638,1950000.0
2008-01-28 20:15:00,16.618,16.689,16.508,16.616,1900000.0
2008-01-28 20:20:00,16.505,16.671,16.505,16.614,1850000.0
2008-01-28 20:25:00,16.556,16.674,16.525,16.66,1900000.0
2008-01-28 20:30:00,16.598,16.666,16.523,16.556,1750000.0
2008-01-28 20:35:00,16.553,16.655,16.454,16.454,1600000.0
2008-01-28 20:40:00,16.623,16.644,16.48,16.614,1050000.0
2008-01-28 20:45:00,16.573,16.675,16.524,16.626,1350000.0
2008-01-28 20:50:00,16.559,16.708,16.531,16.612,1250000.0
2008-01-28 20:55:00,16.664,16.679,16.611,16.676,800000.0
2008-01-28 21:00:00,16.663,16.679,16.508,16.508,500000.0
2008-01-28 21:05:00,16.585,16.675,16.525,16.635,750000.0
2008-01-28 21:10:00,16.64,16.685,16.526,16.581,1250000.0
2008-01-28 21:15:00,16.602,16.7,16.562,16.58,850000.0
2008-01-28 21:20:00,16.586,16.714,16.548,16.615,700000.0
2008-01-28 21:25:00,16.589,16.736,16.529,16.622,1600000.0
2008-01-28 21:30:00,16.566,16.688,16.556,16.587,1450000.0
2008-01-28 21:35:00,16.628,16.716,16.555,16.625,700000.0
2008-01-28 21:40:00,16.645,16.707,16.517,16.654,1750000.0
2008-01-28 21:45:00,16.559,16.734,16.542,16.586,1300000.0
2008-01-28 21:50:00,16.659,16.662,16.497,16.627,800000.0
2008-01-28 21:55:00,16.616,16.667,16.538,16.611,900000.0
2008-01-28 22:00:00,16.643,16.667,16.525,16.549,1150000.0
2008-01-28 22:05:00,16.614,16.646,16.517,16.616,750000.0
2008-01-28 22:10:00,16.562,16.686,16.503,16.612,1500000.0
2008-01-28 22:15:00,16.569,16.615,16.553,16.585,350000.0
2008-01-28 22:20:00,16.583,16.631,16.535,16.574,500000.0
2008-01-28 22:25:00,16.641,16.655,16.504,16.645,750000.0
2008-01-28 22:30:00,16.567,16.679,16.534,16.568,1100000.0
2008-01-28 22:35:00,16.609,16.653,16.534,16.625,600000.0
2008-01-28 22:40:00,16.636,16.657,16.562,16.629,800000.0
2008-01-28 22:45:00,16.65,16.701,16.586,16.622,1150000.0
2008-01-28 22:50:00,16.701,16.725,16.598,16.628,900000.0
2008-01-28 22:55:00,16.677,16.709,16.549,16.657,1500000.0
2008-01-28 23:00:00,16.601,16.693,16.492,16.655,1150000.0
2008-01-28 23:05:00,16.598,16.689,16.55,16.689,1050000.0
2008-01-28 23:10:00,16.583,16.706,16.583,16.668,750000.0
2008-01-28 23:15:00,16.614,16.614,16.572,16.572,100000.0
2008-01-28 23:20:00,16.546,16.689,16.546,16.634,400000.0
2008-01-28 23:25:00,16.659,16.678,16.545,16.612,550000.0
2008-01-28 23:30:00,16.636,16.723,16.578,16.659,1000000.0
2008-01-28 23:35:00,16.668,16.701,16.627,16.627,300000.0
2008-01-28 23:40:00,16.591,16.726,16.545,16.673,750000.0
2008-01-28 23:45:00,16.681,16.708,16.634,16.703,650000.0
2008-01-28 23:50:00,16.65,16.708,16.604,16.657,1250000.0
2008-01-28 23:55:00,16.622,16.695,16.598,16.628,800000.0
2008-01-29 00:00:00,16.54,16.699,16.54,16.646,700000.0
2008-01-29 00:05:00,16.706,16.733,16.628,16.683,700000.0
2008-01-29 00:10:00,16.653,16.723,16.612,16.631,1450000.0
2008-01-29 00:15:00,16.674,16.705,16.617,16.671,350000.0
2008-01-29 00:20:00,16.631,16.679,16.586,16.652,450000.0
2008-01-29 00:25:00,16.663,16.663,16.619,16.654,200000.0
2008-01-29 00:30:00,16.576,16.673,16.576,16.673,100000.0
2008-01-29 00:40:00,16.631,16.679,16.536,16.673,450000.0
2008-01-29 00:45:00,16.631,16.679,16.586,16.656,350000.0
2008-01-29 00:50:00,16.642,16.679,16.54,16.607,550000.0
2008-01-29 00:55:00,16.58,16.664,16.58,16.657,600000.0
2008-01-29 01:00:00,16.634,16.655,16.565,16.641,900000.0
2008-01-29 01:05:00,16.658,16.681,16.579,16.611,1350000.0
2008-01-29 01:10:00,16.611,16.707,16.552,16.707,1750000.0
2008-01-29 01:15:00,16.701,16.701,16.532,16.604,1450000.0
2008-01-29 01:20:00,16.654,16.682,16.534,16.682,550000.0
2008-01-29 01:25:00,16.659,16.711,16.554,16.614,1250000.0
2008-01-29 01:30:00,16.57,16.695,16.514,16.668,1300000.0
2008-01-29 01:35:00,16.688,16.689,16.539,16.582,1700000.0
2008-01-29 01:40:00,16.681,16.681,16.596,16.664,750000.0
2008-01-29 01:45:00,16.572,16.683,16.53,16.586,600000.0
2008-01-29 01:50:00,16.564,16.696,16.557,16.582,1250000.0
2008-01-29 02:00:00,16.62,16.679,16.528,16.625,800000.0
2008-01-29 02:05:00,16.598,16.676,16.557,16.607,800000.0
2008-01-29 02:10:00,16.603,16.672,16.538,16.624,950000.0
2008-01-29 02:15:00,16.578,16.701,16.55,16.701,1750000.0
2008-01-29 02:20:00,16.6,16.722,16.535,16.626,1250000.0
2008-01-29 02:25:00,16.632,16.729,16.556,16.604,1400000.0
2008-01-29 02:30:00,16.712,16.718,16.604,16.682,350000.0
2008-01-29 02:35:00,16.66,16.687,16.559,16.665,700000.0
2008-01-29 02:40:00,16.663,16.722,16.589,16.722,700000.0
2008-01-29 02:45:00,16.675,16.727,16.558,16.63,1450000.0
2008-01-29 02:50:00,16.639,16.789,16.533,16.565,1250000.0
2008-01-29 02:55:00,16.601,16.71,16.56,16.674,1050000.0
2008-01-29 03:00:00,16.672,16.735,16.563,16.724,850000.0
2008-01-29 03:05:00,16.642,16.753,16.623,16.722,950000.0
2008-01-29 03:10:00,16.71,16.762,16.575,16.686,1350000.0
2008-01-29 03:15:00,16.73,16.765,16.573,16.729,1550000.0
2008-01-29 03:20:00,16.623,16.731,16.604,16.604,900000.0
2008-01-29 03:25:00,16.628,16.719,16.567,16.572,1600000.0
2008-01-29 03:30:00,16.559,16.73,16.559,16.694,950000.0
2008-01-29 03:35:00,16.676,16.708,16.568,16.673,700000.0
2008-01-29 03:40:00,16.642,16.707,16.563,16.655,1050000.0
2008-01-29 03:45:00,16.573,16.719,16.573,16.68,500000.0
2008-01-29 03:50:00,16.691,16.724,16.53,16.68,750000.0
2008-01-29 03:55:00,16.604,16.761,16.544,16.587,1600000.0
2008-01-29 04:00:00,16.584,16.703,16.537,16.659,1550000.0
2008-01-29 04:05:00,16.565,16.664,16.515,16.646,650000.0
2008-01-29 04:10:00,16.659,16.659,16.56,16.621,550000.0
2008-01-29 04:15:00,16.615,16.658,16.55,16.577,1300000.0
2008-01-29 04:20:00,16.615,16.659,16.498,16.637,1250000.0
2008-01-29 04:25:00,16.598,16.652,16.545,16.621,350000.0
2008-01-29 04:30:00,16.549,16.657,16.531,16.531,400000.0
2008-01-29 04:35:00,16.578,16.66,16.486,16.589,1500000.0
2008-01-29 04:40:00,16.619,16.619,16.458,16.534,1150000.0
2008-01-29 04:45:00,16.576,16.64,16.488,16.565,1700000.0
2008-01-29 04:50:00,16.502,16.614,16.491,16.522,2050000.0
2008-01-29 04:55:00,16.514,16.61,16.514,16.547,750000.0
2008-01-29 05:00:00,16.55,16.603,16.506,16.513,650000.0
2008-01-29 05:05:00,16.561,16.599,16.46,16.576,950000.0
2008-01-29 05:10:00,16.559,16.62,16.502,16.54,650000.0
2008-01-29 05:15:00,16.61,16.612,16.446,16.574,1150000.0
2008-01-29 05:20:00,16.573,16.649,16.467,16.569,1250000.0
2008-01-29 05:25:00,16.529,16.601,16.453,16.501,1200000.0
2008-01-29 05:30:00,16.571,16.596,16.448,16.466,1350000.0
2008-01-29 05:35:00,16.487,16.597,16.442,16.51,1350000.0
2008-01-29 05:40:00,16.609,16.614,16.485,16.507,1950000.0
2008-01-29 05:45:00,16.598,16.625,16.498,16.616,550000.0
2008-01-29 05:50:00,16.545,16.622,16.502,16.621,550000.0
2008-01-29 05:55:00,16.555,16.639,16.529,16.612,800000.0
2008-01-29 06:00:00,16.579,16.64,16.479,16.524,2000000.0
2008-01-29 06:05:00,16.51,16.632,16.482,16.539,1450000.0
2008-01-29 06:10:00,16.506,16.609,16.444,16.609,1650000.0
2008-01-29 06:15:00,16.518,16.625,16.464,16.519,600000.0
2008-01-29 06:20:00,16.499,16.612,16.467,16.589,1400000.0
2008-01-29 06:25:00,16.611,16.611,16.441,16.588,950000.0
2008-01-29 06:30:00,16.527,16.625,16.514,16.582,1000000.0
2008-01-29 06:35:00,16.564,16.639,16.507,16.509,1100000.0
2008-01-29 06:40:00,16.632,16.636,16.525,16.6,900000.0
2008-01-29 06:45:00,16.632,16.639,16.498,16.57,950000.0
2008-01-29 06:50:00,16.552,16.641,16.519,16.542,550000.0
2008-01-29 06:55:00,16.611,16.622,16.511,16.569,750000.0
2008-01-29 07:00:00,16.536,16.649,16.533,16.618,1000000.0
2008-01-29 07:05:00,16.518,16.648,16.518,16.633,300000.0
2008-01-29 07:10:00,16.534,16.621,16.472,16.545,1600000.0
2008-01-29 07:15:00,16.595,16.676,16.498,16.631,1650000.0
2008-01-29 07:20:00,16.569,16.64,16.499,16.595,1150000.0
2008-01-29 07:25:00,16.525,16.676,16.508,16.628,1700000.0
2008-01-29 07:30:00,16.567,16.668,16.503,16.58,1800000.0
2008-01-29 07:35:00,16.616,16.662,16.505,16.616,2000000.0
2008-01-29 07:40:00,16.576,16.621,16.496,16.618,1800000.0
2008-01-29 07:45:00,16.517,16.675,16.507,16.608,1400000.0
2008-01-29 07:50:00,16.643,16.666,16.498,16.568,2250000.0
2008-01-29 07:55:00,16.636,16.662,16.503,16.571,1750000.0
2008-01-29 08:00:00,16.558,16.71,16.489,16.513,2150000.0
2008-01-29 08:05:00,16.523,16.641,16.503,16.64,2200000.0
2008-01-29 08:10:00,16.588,16.67,16.505,16.638,2100000.0
2008-01-29 08:15:00,16.608,16.671,16.494,16.513,2000000.0
2008-01-29 08:20:00,16.564,16.67,16.508,16.642,2150000.0
2008-01-29 08:25:00,16.616,16.65,16.487,16.541,2150000.0
2008-01-29 08:30:00,16.527,16.67,16.492,16.612,2000000.0
2008-01-29 08:35:00,16.605,16.668,16.482,16.601,2150000.0
2008-01-29 08:40:00,16.656,16.669,16.5,16.593,1700000.0
2008-01-29 08:45:00,16.593,16.641,16.51,16.586,2300000.0
2008-01-29 08:50:00,16.564,16.676,16.485,16.535,1950000.0
2008-01-29 08:55:00,16.591,16.645,16.493,16.548,1950000.0
2008-01-29 09:00:00,16.592,16.634,16.506,16.602,2850000.0
2008-01-29 09:05:00,16.633,16.645,16.469,16.613,2300000.0
2008-01-29 09:10:00,16.598,16.641,16.481,16.591,2300000.0
2008-01-29 09:15:00,16.581,16.633,16.477,16.573,2050000.0
2008-01-29 09:20:00,16.55,16.602,16.443,16.5,2000000.0
2008-01-29 09:25:00,16.51,16.614,16.436,16.544,3400000.0
2008-01-29 09:30:00,16.54,16.622,16.442,16.541,1950000.0
2008-01-29 09:35:00,16.481,16.593,16.438,16.499,2000000.0
2008-01-29 09:40:00,16.573,16.61,16.43,16.568,2200000.0
2008-01-29 09:45:00,16.565,16.598,16.432,16.536,2000000.0
2008-01-29 09:50:00,16.522,16.599,16.427,16.55,2500000.0
2008-01-29 09:55:00,16.477,16.585,16.401,16.49,2150000.0
2008-01-29 10:00:00,16.527,16.572,16.388,16.465,2200000.0
2008-01-29 10:05:00,16.478,16.601,16.387,16.561,2150000.0
2008-01-29 10:10:00,16.506,16.58,16.378,16.489,2650000.0
2008-01-29 10:15:00,16.53,16.591,16.42,16.473,2400000.0
2008-01-29 10:20:00,16.46,16.588,16.379,16.493,2150000.0
2008-01-29 10:25:00,16.514,16.562,16.389,16.49,2200000.0
2008-01-29 10:30:00,16.537,16.566,16.398,16.529,2650000.0
2008-01-29 10:35:00,16.452,16.567,16.341,16.441,2150000.0
2008-01-29 10:40:00,16.455,16.59,16.322,16.486,2250000.0
2008-01-29 10:45:00,16.501,16.507,16.354,16.507,2350000.0
2008-01-29 10:50:00,16.401,16.558,16.361,16.521,2150000.0
2008-01-29 10:55:00,16.438,16.546,16.373,16.546,2000000.0
2008-01-29 11:00:00,16.447,16.574,16.383,16.561,2150000.0
2008-01-29 11:05:00,16.501,16.622,16.409,16.59,2250000.0
2008-01-29 11:10:00,16.489,16.614,16.429,16.497,2300000.0
2008-01-29 11:15:00,16.582,16.609,16.442,16.503,2450000.0
2008-01-29 11:20:00,16.58,16.594,16.416,16.454,2150000.0
2008-01-29 11:25:00,16.481,16.577,16.414,16.459,2400000.0
2008-01-29 11:30:00,16.496,16.619,16.416,16.558,2600000.0
2008-01-29 11:35:00,16.476,16.591,16.441,16.574,2150000.0
2008-01-29 11:40:00,16.584,16.649,16.443,16.498,1800000.0
2008-01-29 11:45:00,16.488,16.603,16.436,16.49,2100000.0
2008-01-29 11:50:00,16.542,16.582,16.365,16.545,2150000.0
2008-01-29 11:55:00,16.52,16.57,16.406,16.56,2500000.0
2008-01-29 12:00:00,16.463,16.58,16.405,16.447,2300000.0
2008-01-29 12:05:00,16.528,16.62,16.418,16.6,2350000.0
2008-01-29 12:10:00,16.567,16.62,16.433,16.581,2050000.0
2008-01-29 12:15:00,16.563,16.612,16.411,16.481,1850000.0
2008-01-29 12:20:00,16.587,16.633,16.427,16.596,2300000.0
2008-01-29 12:25:00,16.61,16.674,16.439,16.564,2450000.0
2008-01-29 12:30:00,16.536,16.674,16.461,16.634,2250000.0
2008-01-29 12:35:00,16.606,16.612,16.489,16.533,2200000.0
2008-01-29 12:40:00,16.463,16.612,16.446,16.496,2150000.0
2008-01-29 12:45:00,16.481,16.624,16.472,16.525,2000000.0
2008-01-29 12:50:00,16.501,16.608,16.46,16.488,2050000.0
2008-01-29 12:55:00,16.557,16.635,16.469,16.547,2100000.0
2008-01-29 13:00:00,16.608,16.661,16.477,16.614,2250000.0
2008-01-29 13:05:00,16.592,16.675,16.512,16.571,2000000.0
2008-01-29 13:10:00,16.489,16.677,16.472,16.639,2000000.0
2008-01-29 13:15:00,16.639,16.752,16.526,16.752,2200000.0
2008-01-29 13:20:00,16.732,16.83,16.597,16.748,2550000.0
2008-01-29 13:25:00,16.65,16.786,16.589,16.701,2050000.0
2008-01-29 13:30:00,16.64,16.738,16.587,16.602,2150000.0
2008-01-29 13:35:00,16.652,16.735,16.556,16.556,2300000.0
2008-01-29 13:40:00,16.694,16.713,16.551,16.551,2400000.0
2008-01-29 13:45:00,16.591,16.701,16.545,16.581,1550000.0
2008-01-29 13:50:00,16.616,16.723,16.586,16.723,2350000.0
2008-01-29 13:55:00,16.748,16.749,16.577,16.692,1950000.0
2008-01-29 14:00:00,16.727,16.727,16.545,16.645,1950000.0
2008-01-29 14:05:00,16.677,16.703,16.542,16.602,2250000.0
2008-01-29 14:10:00,16.595,16.673,16.489,16.519,2100000.0
2008-01-29 14:15:00,16.544,16.702,16.501,16.646,2050000.0
2008-01-29 14:20:00,16.645,16.681,16.537,16.634,2150000.0
2008-01-29 14:25:00,16.579,16.759,16.526,16.569,2350000.0
2008-01-29 14:30:00,16.632,16.699,16.475,16.66,2050000.0
2008-01-29 14:35:00,16.674,16.701,16.516,16.579,2050000.0
2008-01-29 14:40:00,16.58,16.682,16.529,16.593,1900000.0
2008-01-29 14:45:00,16.602,16.636,16.51,16.592,2100000.0
2008-01-29 14:50:00,16.642,16.673,16.496,16.521,2300000.0
2008-01-29 14:55:00,16.622,16.666,16.514,16.629,2000000.0
2008-01-29 15:00:00,16.53,16.65,16.476,16.493,2050000.0
2008-01-29 15:05:00,16.624,16.645,16.489,16.533,2050000.0
2008-01-29 15:10:00,16.508,16.656,16.469,16.617,2000000.0
2008-01-29 15:15:00,16.632,16.68,16.534,16.607,2150000.0
2008-01-29 15:20:00,16.518,16.636,16.453,16.635,2450000.0
2008-01-29 15:25:00,16.544,16.677,16.502,16.599,2000000.0
2008-01-29 15:30:00,16.606,16.644,16.458,16.596,2550000.0
2008-01-29 15:35:00,16.582,16.64,16.475,16.521,2350000.0
2008-01-29 15:40:00,16.515,16.638,16.436,16.54,2150000.0
2008-01-29 15:45:00,16.595,16.666,16.427,16.57,2100000.0
2008-01-29 15:50:00,16.525,16.588,16.445,16.549,1850000.0
2008-01-29 15:55:00,16.568,16.598,16.432,16.57,2400000.0
2008-01-29 16:00:00,16.522,16.638,16.471,16.585,2050000.0
2008-01-29 16:05:00,16.548,16.648,16.476,16.575,2150000.0
2008-01-29 16:10:00,16.573,16.659,16.512,16.605,2050000.0
2008-01-29 16:15:00,16.524,16.652,16.489,16.546,2300000.0
2008-01-29 16:20:00,16.515,16.612,16.412,16.578,2150000.0
2008-01-29 16:25:00,16.567,16.65,16.472,16.552,2300000.0
2008-01-29 16:30:00,16.596,16.621,16.433,16.464,2150000.0
2008-01-29 16:35:00,16.507,16.589,16.364,16.503,2300000.0
2008-01-29 16:40:00,16.513,16.526,16.371,16.379,2000000.0
2008-01-29 16:45:00,16.508,16.57,16.381,16.406,2000000.0
2008-01-29 16:50:00,16.506,16.549,16.394,16.544,2350000.0
2008-01-29 16:55:00,16.516,16.571,16.378,16.466,2400000.0
2008-01-29 17:00:00,16.414,16.546,16.409,16.424,2050000.0
2008-01-29 17:05:00,16.427,16.554,16.368,16.453,2150000.0
2008-01-29 17:10:00,16.485,16.533,16.361,16.467,2150000.0
2008-01-29 17:15:00,16.497,16.563,16.363,16.433,1900000.0
2008-01-29 17:20:00,16.43,16.581,16.41,16.469,1650000.0
2008-01-29 17:25:00,16.531,16.583,16.421,16.561,2000000.0
2008-01-29 17:30:00,16.558,16.637,16.456,16.619,2450000.0
2008-01-29 17:35:00,16.573,16.595,16.426,16.501,2100000.0
2008-01-29 17:40:00,16.53,16.617,16.476,16.528,2150000.0
2008-01-29 17:45:00,16.586,16.616,16.452,16.538,2600000.0
2008-01-29 17:50:00,16.614,16.663,16.504,16.572,2350000.0
2008-01-29 17:55:00,16.616,16.679,16.52,16.6,2150000.0
2008-01-29 18:00:00,16.658,16.673,16.516,16.652,2200000.0
2008-01-29 18:05:00,16.6,16.704,16.5,16.599,2150000.0
2008-01-29 18:10:00,16.552,16.706,16.552,16.688,2150000.0
2008-01-29 18:15:00,16.681,16.7,16.549,16.6,1600000.0
2008-01-29 18:20:00,16.607,16.698,16.535,16.537,1750000.0
2008-01-29 18:25:00,16.657,16.707,16.532,16.657,1600000.0
2008-01-29 18:30:00,16.641,16.704,16.525,16.608,1900000.0
2008-01-29 18:35:00,16.639,16.679,16.533,16.575,2550000.0
2008-01-29 18:40:00,16.604,16.668,16.507,16.599,1500000.0
2008-01-29 18:45:00,16.643,16.685,16.524,16.661,1800000.0
2008-01-29 18:50:00,16.659,16.698,16.556,16.667,1750000.0
2008-01-29 18:55:00,16.658,16.712,16.537,16.604,1750000.0
2008-01-29 19:00:00,16.658,16.736,16.562,16.663,1200000.0
2008-01-29 19:05:00,16.608,16.719,16.588,16.614,1700000.0
2008-01-29 19:10:00,16.568,16.707,16.568,16.633,1500000.0
2008-01-29 19:15:00,16.681,16.707,16.515,16.596,1700000.0
2008-01-29 19:20:00,16.533,16.683,16.525,16.602,1150000.0
2008-01-29 19:25:00,16.677,16.705,16.537,16.54,1900000.0
2008-01-29 19:30:00,16.684,16.718,16.53,16.546,1500000.0
2008-01-29 19:35:00,16.542,16.68,16.538,16.616,1800000.0
2008-01-29 19:40:00,16.558,16.704,16.527,16.673,1450000.0
2008-01-29 19:45:00,16.659,16.712,16.571,16.7,1250000.0
2008-01-29 19:50:00,16.604,16.684,16.507,16.551,1800000.0
2008-01-29 19:55:00,16.679,16.69,16.524,16.619,1250000.0
2008-01-29 20:00:00,16.527,16.683,16.483,16.614,1500000.0
2008-01-29 20:05:00,16.591,16.688,16.538,16.584,1250000.0
2008-01-29 20:10:00,16.681,16.694,16.511,16.592,1400000.0
2008-01-29 20:15:00,16.511,16.731,16.501,16.533,2050000.0
2008-01-29 20:20:00,16.614,16.704,16.508,16.672,2100000.0
2008-01-29 20:25:00,16.619,16.776,16.551,16.726,1950000.0
2008-01-29 20:30:00,16.661,16.748,16.569,16.595,1200000.0
2008-01-29 20:35:00,16.66,16.706,16.534,16.662,1500000.0
2008-01-29 20:40:00,16.682,16.722,16.549,16.665,2000000.0
2008-01-29 20:45:00,16.565,16.693,16.552,16.628,2100000.0
2008-01-29 20:50:00,16.569,16.694,16.527,16.558,800000.0
2008-01-29 20:55:00,16.648,16.697,16.55,16.611,900000.0
2008-01-29 21:00:00,16.663,16.691,16.549,16.627,700000.0
2008-01-29 21:05:00,16.705,16.712,16.578,16.648,1250000.0
2008-01-29 21:10:00,16.642,16.701,16.536,16.608,1750000.0
2008-01-29 21:15:00,16.598,16.684,16.532,16.644,1200000.0
2008-01-29 21:20:00,16.568,16.689,16.55,16.666,650000.0
2008-01-29 21:25:00,16.666,16.666,16.579,16.579,250000.0
2008-01-29 21:30:00,16.619,16.682,16.565,16.584,1100000.0
2008-01-29 21:35:00,16.669,16.669,16.496,16.668,1350000.0
2008-01-29 21:40:00,16.641,16.674,16.537,16.582,1600000.0
2008-01-29 21:45:00,16.588,16.638,16.47,16.547,2200000.0
2008-01-29 21:50:00,16.533,16.64,16.478,16.635,700000.0
2008-01-29 21:55:00,16.597,16.644,16.523,16.615,850000.0
2008-01-29 22:00:00,16.549,16.679,16.521,16.569,1250000.0
2008-01-29 22:05:00,16.652,16.711,16.552,16.592,1450000.0
2008-01-29 22:10:00,16.668,16.695,16.53,16.632,1150000.0
2008-01-29 22:15:00,16.572,16.679,16.552,16.668,600000.0
2008-01-29 22:20:00,16.606,16.717,16.529,16.624,1150000.0
2008-01-29 22:25:00,16.597,16.691,16.55,16.607,850000.0
2008-01-29 22:30:00,16.583,16.694,16.535,16.671,1100000.0
2008-01-29 22:35:00,16.647,16.681,16.576,16.582,350000.0
2008-01-29 22:40:00,16.62,16.669,16.553,16.611,1000000.0
2008-01-29 22:45:00,16.639,16.686,16.538,16.618,1150000.0
2008-01-29 22:50:00,16.632,16.637,16.541,16.606,850000.0
2008-01-29 22:55:00,16.631,16.651,16.518,16.625,650000.0
2008-01-29 23:00:00,16.618,16.68,16.466,16.643,600000.0
2008-01-29 23:05:00,16.611,16.664,16.564,16.664,350000.0
2008-01-29 23:10:00,16.535,16.674,16.535,16.666,450000.0
2008-01-29 23:15:00,16.663,16.681,16.532,16.532,450000.0
2008-01-29 23:20:00,16.517,16.663,16.51,16.643,600000.0
2008-01-29 23:25:00,16.641,16.677,16.535,16.602,550000.0
2008-01-29 23:30:00,16.601,16.704,16.54,16.641,850000.0
2008-01-29 23:35:00,16.629,16.663,16.528,16.568,800000.0
2008-01-29 23:40:00,16.561,16.663,16.512,16.572,300000.0
2008-01-29 23:45:00,16.57,16.646,16.57,16.646,100000.0
2008-01-29 23:50:00,16.618,16.667,16.579,16.632,650000.0
2008-01-29 23:55:00,16.613,16.745,16.591,16.591,450000.0
2008-01-30 00:00:00,16.54,16.679,16.54,16.679,100000.0
2008-01-30 00:05:00,16.622,16.74,16.571,16.694,1600000.0
2008-01-30 00:10:00,16.606,16.704,16.591,16.591,1500000.0
2008-01-30 00:15:00,16.656,16.678,16.593,16.678,550000.0
2008-01-30 00:20:00,16.62,16.669,16.576,16.646,350000.0
2008-01-30 00:25:00,16.686,16.686,16.557,16.649,300000.0
2008-01-30 00:30:00,16.604,16.688,16.551,16.551,500000.0
2008-01-30 00:40:00,16.62,16.669,16.576,16.646,350000.0
2008-01-30 00:45:00,16.637,16.665,16.532,16.565,350000.0
2008-01-30 00:50:00,16.632,16.669,16.53,16.669,350000.0
2008-01-30 00:55:00,16.555,16.639,16.555,16.632,600000.0
2008-01-30 01:00:00,16.622,16.674,16.575,16.661,1150000.0
2008-01-30 01:05:00,16.685,16.759,16.633,16.659,1600000.0
2008-01-30 01:10:00,16.631,16.727,16.58,16.724,900000.0
2008-01-30 01:15:00,16.59,16.708,16.59,16.679,750000.0
2008-01-30 01:20:00,16.684,16.732,16.54,16.705,1750000.0
2008-01-30 01:25:00,16.642,16.722,16.563,16.63,900000.0
2008-01-30 01:30:00,16.59,16.696,16.59,16.696,400000.0
2008-01-30 01:35:00,16.633,16.727,16.554,16.656,1250000.0
2008-01-30 01:40:00,16.623,16.728,16.597,16.728,600000.0
2008-01-30 01:45:00,16.67,16.758,16.626,16.758,850000.0
2008-01-30 01:50:00,16.604,16.756,16.592,16.661,1600000.0
2008-01-30 01:55:00,16.693,16.743,16.605,16.694,800000.0
2008-01-30 02:00:00,16.671,16.724,16.58,16.694,1500000.0
2008-01-30 02:05:00,16.694,16.718,16.544,16.595,1600000.0
2008-01-30 02:10:00,16.606,16.684,16.488,16.585,1300000.0
2008-01-30 02:15:00,16.538,16.658,16.518,16.658,950000.0
2008-01-30 02:20:00,16.549,16.635,16.493,16.544,1500000.0
2008-01-30 02:25:00,16.57,16.635,16.445,16.476,1400000.0
2008-01-30 02:30:00,16.55,16.594,16.429,16.542,1350000.0
2008-01-30 02:35:00,16.526,16.622,16.449,16.559,1550000.0
2008-01-30 02:40:00,16.534,16.665,16.512,16.603,850000.0
2008-01-30 02:45:00,16.618,16.635,16.5,16.563,1700000.0
2008-01-30 02:50:00,16.613,16.613,16.489,16.537,600000.0
2008-01-30 02:55:00,16.566,16.629,16.473,16.597,950000.0
2008-01-30 03:00:00,16.564,16.614,16.47,16.592,1200000.0
2008-01-30 03:05:00,16.517,16.613,16.474,16.541,850000.0
2008-01-30 03:10:00,16.504,16.611,16.473,16.57,1500000.0
2008-01-30 03:15:00,16.521,16.659,16.494,16.497,1400000.0
2008-01-30 03:20:00,16.53,16.683,16.514,16.564,2400000.0
2008-01-30 03:25:00,16.584,16.677,16.539,16.656,1000000.0
2008-01-30 03:30:00,16.474,16.669,16.474,16.569,650000.0
2008-01-30 03:35:00,16.619,16.669,16.531,16.618,850000.0
2008-01-30 03:40:00,16.563,16.648,16.511,16.648,450000.0
2008-01-30 03:45:00,16.521,16.654,16.445,16.63,1000000.0
2008-01-30 03:50:00,16.617,16.648,16.501,16.647,850000.0
2008-01-30 03:55:00,16.55,16.66,16.502,16.506,1100000.0
2008-01-30 04:00:00,16.586,16.621,16.565,16.593,200000.0
2008-01-30 04:05:00,16.564,16.649,16.532,16.626,700000.0
2008-01-30 04:10:00,16.581,16.638,16.49,16.598,900000.0
2008-01-30 04:15:00,16.616,16.638,16.554,16.567,350000.0
2008-01-30 04:20:00,16.596,16.632,16.49,16.557,550000.0
2008-01-30 04:25:00,16.581,16.629,16.512,16.611,500000.0
2008-01-30 04:30:00,16.581,16.644,16.536,16.606,1050000.0
2008-01-30 04:35:00,16.546,16.653,16.458,16.619,2450000.0
2008-01-30 04:40:00,16.606,16.655,16.526,16.569,1900000.0
2008-01-30 04:45:00,16.603,16.731,16.533,16.6,1850000.0
2008-01-30 04:50:00,16.537,16.672,16.531,16.597,1500000.0
2008-01-30 04:55:00,16.602,16.666,16.576,16.615,350000.0
2008-01-30 05:00:00,16.651,16.666,16.537,16.633,1200000.0
2008-01-30 05:05:00,16.565,16.661,16.551,16.621,600000.0
2008-01-30 05:10:00,16.566,16.645,16.54,16.633,1200000.0
2008-01-30 05:15:00,16.662,16.718,16.512,16.623,800000.0
2008-01-30 05:20:00,16.623,16.656,16.501,16.629,1050000.0
2008-01-30 05:25:00,16.587,16.695,16.525,16.592,1450000.0
2008-01-30 05:30:00,16.611,16.672,16.516,16.516,950000.0
2008-01-30 05:35:00,16.667,16.668,16.56,16.586,400000.0
2008-01-30 05:40:00,16.649,16.658,16.524,16.538,1650000.0
2008-01-30 05:45:00,16.569,16.652,16.539,16.599,700000.0
2008-01-30 05:50:00,16.564,16.651,16.534,16.646,600000.0
2008-01-30 05:55:00,16.584,16.642,16.534,16.639,750000.0
2008-01-30 06:00:00,16.565,16.667,16.532,16.562,500000.0
2008-01-30 06:05:00,16.637,16.648,16.586,16.586,300000.0
2008-01-30 06:10:00,16.591,16.644,16.5,16.513,500000.0
2008-01-30 06:20:00,16.535,16.669,16.505,16.609,750000.0
2008-01-30 06:25:00,16.641,16.641,16.518,16.518,400000.0
2008-01-30 06:30:00,16.557,16.641,16.529,16.606,1000000.0
2008-01-30 06:35:00,16.557,16.648,16.492,16.492,850000.0
2008-01-30 06:40:00,16.616,16.616,16.521,16.527,300000.0
2008-01-30 06:45:00,16.597,16.597,16.473,16.55,650000.0
2008-01-30 06:50:00,16.522,16.611,16.456,16.601,1500000.0
2008-01-30 06:55:00,16.576,16.584,16.528,16.528,350000.0
2008-01-30 07:00:00,16.521,16.655,16.462,16.462,1300000.0
2008-01-30 07:05:00,16.492,16.604,16.492,16.604,100000.0
2008-01-30 07:10:00,16.512,16.6,16.449,16.488,1650000.0
2008-01-30 07:15:00,16.57,16.64,16.423,16.59,2000000.0
2008-01-30 07:20:00,16.516,16.594,16.448,16.515,900000.0
2008-01-30 07:25:00,16.473,16.567,16.45,16.527,1150000.0
2008-01-30 07:30:00,16.498,16.599,16.415,16.467,1850000.0
2008-01-30 07:35:00,16.535,16.572,16.418,16.558,2000000.0
2008-01-30 07:40:00,16.507,16.588,16.446,16.588,1950000.0
2008-01-30 07:45:00,16.464,16.592,16.426,16.521,1950000.0
2008-01-30 07:50:00,16.567,16.589,16.442,16.479,2250000.0
2008-01-30 07:55:00,16.567,16.606,16.418,16.522,2250000.0
2008-01-30 08:00:00,16.476,16.633,16.4,16.439,1750000.0
2008-01-30 08:05:00,16.49,16.63,16.413,16.59,1700000.0
2008-01-30 08:10:00,16.515,16.615,16.403,16.56,2100000.0
2008-01-30 08:15:00,16.569,16.6,16.45,16.45,2000000.0
2008-01-30 08:20:00,16.488,16.6,16.46,16.597,2150000.0
2008-01-30 08:25:00,16.546,16.655,16.462,16.507,1750000.0
2008-01-30 08:30:00,16.513,16.672,16.437,16.587,1700000.0
2008-01-30 08:35:00,16.588,16.593,16.437,16.555,2150000.0
2008-01-30 08:40:00,16.614,16.631,16.469,16.621,1350000.0
2008-01-30 08:45:00,16.548,16.621,16.477,16.553,2300000.0
2008-01-30 08:50:00,16.518,16.642,16.467,16.527,1950000.0
2008-01-30 08:55:00,16.575,16.627,16.472,16.534,1950000.0
2008-01-30 09:00:00,16.567,16.621,16.496,16.592,2850000.0
2008-01-30 09:05:00,16.626,16.63,16.482,16.62,2300000.0
2008-01-30 09:10:00,16.622,16.683,16.465,16.57,2300000.0
2008-01-30 09:15:00,16.587,16.621,16.461,16.576,1700000.0
2008-01-30 09:20:00,16.571,16.624,16.478,16.533,2000000.0
2008-01-30 09:25:00,16.541,16.62,16.462,16.574,3400000.0
2008-01-30 09:30:00,16.535,16.638,16.486,16.618,1150000.0
2008-01-30 09:35:00,16.511,16.681,16.479,16.503,2400000.0
2008-01-30 09:40:00,16.615,16.615,16.465,16.594,2200000.0
2008-01-30 09:45:00,16.522,16.625,16.433,16.549,1500000.0
2008-01-30 09:50:00,16.533,16.614,16.437,16.546,2500000.0
2008-01-30 09:55:00,16.467,16.596,16.44,16.54,2150000.0
2008-01-30 10:00:00,16.569,16.645,16.423,16.513,2200000.0
2008-01-30 10:05:00,16.534,16.615,16.438,16.574,2150000.0
2008-01-30 10:10:00,16.55,16.606,16.432,16.514,2650000.0
2008-01-30 10:15:00,16.544,16.604,16.444,16.5,2400000.0
2008-01-30 10:20:00,16.502,16.607,16.461,16.52,2150000.0
2008-01-30 10:25:00,16.549,16.622,16.402,16.437,2200000.0
2008-01-30 10:30:00,16.593,16.618,16.433,16.618,2650000.0
2008-01-30 10:35:00,16.56,16.65,16.455,16.587,2150000.0
2008-01-30 10:40:00,16.536,16.609,16.455,16.58,2250000.0
2008-01-30 10:45:00,16.593,16.602,16.471,16.476,1150000.0
2008-01-30 10:50:00,16.513,16.66,16.471,16.608,2150000.0
2008-01-30 10:55:00,16.549,16.616,16.473,16.612,2000000.0
2008-01-30 11:00:00,16.522,16.633,16.479,16.62,1850000.0
2008-01-30 11:05:00,16.521,16.661,16.459,16.603,2250000.0
2008-01-30 11:10:00,16.477,16.61,16.445,16.529,2300000.0
2008-01-30 11:15:00,16.587,16.607,16.434,16.506,2450000.0
2008-01-30 11:20:00,16.588,16.621,16.433,16.46,2150000.0
2008-01-30 11:25:00,16.509,16.65,16.439,16.487,2400000.0
2008-01-30 11:30:00,16.514,16.616,16.436,16.562,2600000.0
2008-01-30 11:35:00,16.479,16.593,16.441,16.578,2150000.0
2008-01-30 11:40:00,16.604,16.629,16.456,16.511,2200000.0
2008-01-30 11:45:00,16.523,16.615,16.434,16.547,2100000.0
2008-01-30 11:50:00,16.596,16.622,16.434,16.602,2150000.0
2008-01-30 11:55:00,16.577,16.679,16.477,16.612,2500000.0
2008-01-30 12:00:00,16.546,16.681,16.464,16.509,2300000.0
2008-01-30 12:05:00,16.569,16.693,16.483,16.668,2350000.0
2008-01-30 12:10:00,16.654,16.724,16.525,16.691,2050000.0
2008-01-30 12:15:00,16.698,16.722,16.54,16.582,2000000.0
2008-01-30 12:20:00,16.683,16.711,16.521,16.653,2300000.0
2008-01-30 12:25:00,16.683,16.698,16.493,16.655,2450000.0
2008-01-30 12:30:00,16.579,16.7,16.539,16.7,2250000.0
2008-01-30 12:35:00,16.686,16.697,16.557,16.607,2200000.0
2008-01-30 12:40:00,16.542,16.711,16.542,16.602,2150000.0
2008-01-30 12:45:00,16.609,16.72,16.555,16.623,2000000.0
2008-01-30 12:50:00,16.59,16.738,16.565,16.605,1900000.0
2008-01-30 12:55:00,16.613,16.729,16.559,16.613,2100000.0
2008-01-30 13:00:00,16.7,16.735,16.587,16.698,2250000.0
2008-01-30 13:05:00,16.665,16.767,16.616,16.654,2000000.0
2008-01-30 13:10:00,16.62,16.761,16.598,16.695,2000000.0
2008-01-30 13:15:00,16.699,16.762,16.57,16.758,2250000.0
2008-01-30 13:20:00,16.666,16.798,16.555,16.725,2550000.0
2008-01-30 13:25:00,16.628,16.767,16.6,16.737,2050000.0
2008-01-30 13:30:00,16.68,16.784,16.628,16.63,2150000.0
2008-01-30 13:35:00,16.661,16.773,16.62,16.62,2300000.0
2008-01-30 13:40:00,16.744,16.751,16.566,16.596,2100000.0
2008-01-30 13:45:00,16.643,16.747,16.596,16.618,1900000.0
2008-01-30 13:50:00,16.658,16.791,16.571,16.713,2450000.0
2008-01-30 13:55:00,16.729,16.76,16.562,16.706,1650000.0
2008-01-30 14:00:00,16.743,16.743,16.59,16.702,1950000.0
2008-01-30 14:05:00,16.746,16.829,16.625,16.739,2250000.0
2008-01-30 14:10:00,16.705,16.815,16.628,16.663,2100000.0
2008-01-30 14:15:00,16.674,16.804,16.645,16.742,2050000.0
2008-01-30 14:20:00,16.757,16.784,16.623,16.75,2150000.0
2008-01-30 14:25:00,16.655,16.801,16.603,16.656,2100000.0
2008-01-30 14:30:00,16.721,16.768,16.606,16.733,2050000.0
2008-01-30 14:35:00,16.745,16.769,16.621,16.665,2050000.0
2008-01-30 14:40:00,16.635,16.773,16.614,16.7,1900000.0
2008-01-30 14:45:00,16.7,16.741,16.605,16.717,2150000.0
2008-01-30 14:50:00,16.762,16.784,16.617,16.657,2300000.0
2008-01-30 14:55:00,16.775,16.805,16.592,16.781,2000000.0
2008-01-30 15:00:00,16.697,16.804,16.623,16.652,1850000.0
2008-01-30 15:05:00,16.769,16.788,16.646,16.646,2050000.0
2008-01-30 15:10:00,16.654,16.788,16.613,16.724,1800000.0
2008-01-30 15:15:00,16.748,16.763,16.6,16.68,2150000.0
2008-01-30 15:20:00,16.628,16.746,16.569,16.716,2450000.0
2008-01-30 15:25:00,16.631,16.727,16.58,16.683,2000000.0
2008-01-30 15:30:00,16.7,16.758,16.586,16.758,2550000.0
2008-01-30 15:35:00,16.743,16.774,16.573,16.641,2350000.0
2008-01-30 15:40:00,16.621,16.739,16.581,16.656,2150000.0
2008-01-30 15:45:00,16.706,16.736,16.557,16.667,2100000.0
2008-01-30 15:50:00,16.621,16.691,16.553,16.659,1850000.0
2008-01-30 15:55:00,16.686,16.704,16.553,16.67,2650000.0
2008-01-30 16:00:00,16.627,16.7,16.529,16.573,2050000.0
2008-01-30 16:05:00,16.535,16.673,16.484,16.582,2150000.0
2008-01-30 16:10:00,16.595,16.655,16.5,16.616,2050000.0
2008-01-30 16:15:00,16.557,16.695,16.536,16.604,2250000.0
2008-01-30 16:20:00,16.585,16.678,16.505,16.627,2150000.0
2008-01-30 16:25:00,16.636,16.665,16.513,16.576,2300000.0
2008-01-30 16:30:00,16.63,16.673,16.494,16.523,2150000.0
2008-01-30 16:35:00,16.62,16.663,16.472,16.608,2300000.0
2008-01-30 16:40:00,16.61,16.639,16.452,16.482,2000000.0
2008-01-30 16:45:00,16.566,16.6,16.423,16.454,2000000.0
2008-01-30 16:50:00,16.551,16.651,16.455,16.651,2350000.0
2008-01-30 16:55:00,16.645,16.705,16.495,16.56,2400000.0
2008-01-30 17:00:00,16.511,16.695,16.511,16.543,2050000.0
2008-01-30 17:05:00,16.564,16.655,16.505,16.623,1900000.0
2008-01-30 17:10:00,16.651,16.702,16.525,16.525,2100000.0
2008-01-30 17:15:00,16.529,16.659,16.494,16.548,1750000.0
2008-01-30 17:20:00,16.597,16.692,16.523,16.568,2200000.0
2008-01-30 17:25:00,16.615,16.649,16.491,16.617,2000000.0
2008-01-30 17:30:00,16.608,16.658,16.479,16.641,2250000.0
2008-01-30 17:35:00,16.52,16.65,16.514,16.57,2150000.0
2008-01-30 17:40:00,16.629,16.692,16.53,16.598,1900000.0
2008-01-30 17:45:00,16.692,16.721,16.534,16.698,2600000.0
2008-01-30 17:50:00,16.668,16.692,16.538,16.606,2050000.0
2008-01-30 17:55:00,16.612,16.708,16.522,16.616,1650000.0
2008-01-30 18:00:00,16.567,16.708,16.542,16.681,2050000.0
2008-01-30 18:05:00,16.625,16.707,16.539,16.606,1900000.0
2008-01-30 18:10:00,16.616,16.723,16.571,16.656,1950000.0
2008-01-30 18:15:00,16.573,16.699,16.539,16.589,2000000.0
2008-01-30 18:20:00,16.661,16.707,16.532,16.699,1700000.0
2008-01-30 18:25:00,16.655,16.717,16.534,16.648,2000000.0
2008-01-30 18:30:00,16.629,16.722,16.53,16.648,1450000.0
2008-01-30 18:35:00,16.651,16.688,16.549,16.66,2250000.0
2008-01-30 18:40:00,16.625,16.693,16.508,16.586,1600000.0
2008-01-30 18:45:00,16.629,16.703,16.525,16.659,1700000.0
2008-01-30 18:50:00,16.633,16.687,16.549,16.627,1850000.0
2008-01-30 18:55:00,16.679,16.683,16.526,16.589,1700000.0
2008-01-30 19:00:00,16.649,16.701,16.536,16.589,1900000.0
2008-01-30 19:05:00,16.644,16.744,16.535,16.625,1700000.0
2008-01-30 19:10:00,16.575,16.722,16.542,16.614,2150000.0
2008-01-30 19:15:00,16.651,16.682,16.527,16.601,1550000.0
2008-01-30 19:20:00,16.603,16.674,16.518,16.573,1650000.0
2008-01-30 19:25:00,16.634,16.715,16.52,16.52,1600000.0
2008-01-30 19:30:00,16.675,16.688,16.514,16.641,1600000.0
2008-01-30 19:35:00,16.517,16.665,16.476,16.546,1950000.0
2008-01-30 19:40:00,16.527,16.646,16.49,16.536,2000000.0
2008-01-30 19:45:00,16.59,16.672,16.483,16.626,1950000.0
2008-01-30 19:50:00,16.58,16.687,16.458,16.525,1150000.0
2008-01-30 19:55:00,16.515,16.632,16.501,16.597,1550000.0
2008-01-30 20:00:00,16.51,16.625,16.48,16.559,950000.0
2008-01-30 20:05:00,16.569,16.695,16.491,16.587,2350000.0
2008-01-30 20:10:00,16.684,16.701,16.516,16.631,1750000.0
2008-01-30 20:15:00,16.615,16.71,16.529,16.533,1500000.0
2008-01-30 20:20:00,16.597,16.708,16.502,16.658,2450000.0
2008-01-30 20:25:00,16.644,16.728,16.522,16.696,1550000.0
2008-01-30 20:30:00,16.634,16.713,16.583,16.608,850000.0
2008-01-30 20:35:00,16.567,16.705,16.567,16.609,400000.0
2008-01-30 20:40:00,16.57,16.699,16.57,16.676,700000.0
2008-01-30 20:45:00,16.622,16.698,16.549,16.646,1800000.0
2008-01-30 20:50:00,16.666,16.71,16.519,16.64,1750000.0
2008-01-30 20:55:00,16.515,16.673,16.515,16.583,1750000.0
2008-01-30 21:00:00,16.647,16.681,16.54,16.636,1250000.0
2008-01-30 21:05:00,16.657,16.671,16.549,16.594,1150000.0
2008-01-30 21:10:00,16.613,16.737,16.526,16.67,2050000.0
2008-01-30 21:15:00,16.567,16.794,16.563,16.704,1350000.0
2008-01-30 21:20:00,16.715,16.859,16.694,16.713,1400000.0
2008-01-30 21:25:00,16.681,16.843,16.657,16.807,1800000.0
2008-01-30 21:30:00,16.753,16.837,16.666,16.746,2050000.0
2008-01-30 21:35:00,16.778,16.809,16.63,16.791,2000000.0
2008-01-30 21:40:00,16.739,16.835,16.598,16.697,2200000.0
2008-01-30 21:45:00,16.727,16.866,16.713,16.754,1300000.0
2008-01-30 21:50:00,16.819,16.846,16.68,16.788,900000.0
2008-01-30 21:55:00,16.883,16.889,16.719,16.816,1650000.0
2008-01-30 22:00:00,16.774,16.868,16.71,16.823,1050000.0
2008-01-30 22:05:00,16.879,16.881,16.689,16.812,1250000.0
2008-01-30 22:10:00,16.753,16.867,16.675,16.865,2000000.0
2008-01-30 22:15:00,16.782,16.834,16.701,16.791,950000.0
2008-01-30 22:20:00,16.794,16.84,16.715,16.715,1500000.0
2008-01-30 22:25:00,16.808,16.808,16.642,16.715,1500000.0
2008-01-30 22:30:00,16.738,16.814,16.658,16.719,1350000.0
2008-01-30 22:35:00,16.767,16.827,16.671,16.758,1600000.0
2008-01-30 22:40:00,16.736,16.81,16.658,16.739,1050000.0
2008-01-30 22:45:00,16.746,16.815,16.631,16.717,1950000.0
2008-01-30 22:50:00,16.749,16.816,16.657,16.662,2100000.0
2008-01-30 22:55:00,16.756,16.771,16.658,16.658,1050000.0
2008-01-30 23:00:00,16.794,16.794,16.66,16.714,1050000.0
2008-01-30 23:05:00,16.737,16.8,16.679,16.779,1150000.0
2008-01-30 23:10:00,16.679,16.779,16.679,16.756,750000.0
2008-01-30 23:15:00,16.738,16.777,16.639,16.758,1000000.0
2008-01-30 23:20:00,16.695,16.78,16.622,16.756,600000.0
2008-01-30 23:25:00,16.746,16.782,16.64,16.766,650000.0
2008-01-30 23:30:00,16.73,16.791,16.653,16.751,1000000.0
2008-01-30 23:35:00,16.766,16.787,16.651,16.698,1050000.0
2008-01-30 23:40:00,16.702,16.788,16.636,16.677,450000.0
2008-01-30 23:45:00,16.741,16.768,16.685,16.734,800000.0
2008-01-30 23:50:00,16.749,16.807,16.719,16.772,650000.0
2008-01-30 23:55:00,16.723,16.824,16.672,16.726,1150000.0
2008-01-31 00:00:00,16.64,16.789,16.64,16.766,450000.0
2008-01-31 00:05:00,16.811,16.814,16.719,16.781,700000.0
2008-01-31 00:10:00,16.762,16.802,16.711,16.711,1150000.0
2008-01-31 00:15:00,16.734,16.734,16.734,16.734,50000.0
2008-01-31 00:20:00,16.71,16.759,16.666,16.736,350000.0
2008-01-31 00:30:00,16.71,16.787,16.554,16.771,1000000.0
2008-01-31 00:35:00,16.725,16.798,16.663,16.795,750000.0
2008-01-31 00:40:00,16.763,16.799,16.66,16.686,300000.0
2008-01-31 00:50:00,16.718,16.774,16.611,16.704,550000.0
2008-01-31 00:55:00,16.688,16.787,16.688,16.755,600000.0
2008-01-31 01:00:00,16.71,16.728,16.647,16.725,750000.0
2008-01-31 01:05:00,16.713,16.756,16.611,16.671,1950000.0
2008-01-31 01:10:00,16.641,16.741,16.604,16.74,1450000.0
2008-01-31 01:15:00,16.743,16.755,16.59,16.676,1350000.0
2008-01-31 01:20:00,16.706,16.753,16.59,16.753,1300000.0
2008-01-31 01:25:00,16.705,16.747,16.605,16.657,1450000.0
2008-01-31 01:30:00,16.587,16.712,16.567,16.689,1300000.0
2008-01-31 01:35:00,16.653,16.719,16.568,16.644,1600000.0
2008-01-31 01:40:00,16.551,16.698,16.551,16.698,700000.0
2008-01-31 01:45:00,16.631,16.719,16.58,16.602,250000.0
2008-01-31 01:50:00,16.584,16.747,16.584,16.661,1450000.0
2008-01-31 01:55:00,16.653,16.685,16.516,16.654,1250000.0
2008-01-31 02:00:00,16.651,16.724,16.57,16.694,1500000.0
2008-01-31 02:05:00,16.624,16.734,16.616,16.676,900000.0
2008-01-31 02:10:00,16.678,16.748,16.61,16.685,1050000.0
2008-01-31 02:15:00,16.642,16.718,16.562,16.562,1200000.0
2008-01-31 02:20:00,16.602,16.738,16.536,16.649,1100000.0
2008-01-31 02:25:00,16.643,16.716,16.581,16.602,850000.0
2008-01-31 02:30:00,16.717,16.765,16.589,16.643,1350000.0
2008-01-31 02:35:00,16.734,16.758,16.612,16.697,550000.0
2008-01-31 02:40:00,16.683,16.684,16.683,16.684,100000.0
2008-01-31 02:45:00,16.639,16.734,16.639,16.691,300000.0
2008-01-31 02:50:00,16.622,16.69,16.612,16.683,400000.0
2008-01-31 02:55:00,16.682,16.746,16.611,16.688,500000.0
2008-01-31 03:00:00,16.679,16.757,16.625,16.654,1000000.0
2008-01-31 03:05:00,16.752,16.754,16.645,16.711,1050000.0
2008-01-31 03:10:00,16.657,16.76,16.626,16.693,650000.0
2008-01-31 03:15:00,16.701,16.756,16.624,16.731,950000.0
2008-01-31 03:20:00,16.639,16.744,16.632,16.632,550000.0
2008-01-31 03:30:00,16.611,16.761,16.604,16.694,1400000.0
2008-01-31 03:35:00,16.725,16.807,16.656,16.807,1250000.0
2008-01-31 03:40:00,16.773,16.833,16.668,16.814,1000000.0
2008-01-31 03:45:00,16.657,16.809,16.657,16.804,1000000.0
2008-01-31 03:50:00,16.761,16.794,16.646,16.79,800000.0
2008-01-31 03:55:00,16.686,16.799,16.612,16.615,1550000.0
2008-01-31 04:00:00,16.714,16.82,16.696,16.793,500000.0
2008-01-31 04:05:00,16.694,16.762,16.62,16.751,1350000.0
2008-01-31 04:10:00,16.673,16.763,16.667,16.721,650000.0
2008-01-31 04:20:00,16.731,16.81,16.627,16.748,1750000.0
2008-01-31 04:25:00,16.649,16.798,16.649,16.743,1100000.0
2008-01-31 04:30:00,16.776,16.779,16.64,16.756,800000.0
2008-01-31 04:35:00,16.658,16.748,16.63,16.716,450000.0
2008-01-31 04:40:00,16.721,16.769,16.669,16.746,1050000.0
2008-01-31 04:45:00,16.696,16.766,16.651,16.72,950000.0
2008-01-31 04:50:00,16.63,16.762,16.625,16.682,2050000.0
2008-01-31 04:55:00,16.762,16.777,16.669,16.709,1300000.0
2008-01-31 05:00:00,16.675,16.755,16.601,16.663,1400000.0
2008-01-31 05:05:00,16.716,16.754,16.59,16.708,2150000.0
2008-01-31 05:10:00,16.698,16.753,16.619,16.713,1350000.0
2008-01-31 05:15:00,16.697,16.739,16.579,16.696,1450000.0
2008-01-31 05:20:00,16.695,16.739,16.589,16.626,1350000.0
2008-01-31 05:25:00,16.687,16.78,16.623,16.689,1450000.0
2008-01-31 05:30:00,16.647,16.713,16.572,16.713,750000.0
2008-01-31 05:35:00,16.71,16.759,16.594,16.667,1250000.0
2008-01-31 05:40:00,16.742,16.764,16.629,16.643,1600000.0
2008-01-31 05:45:00,16.75,16.777,16.658,16.674,950000.0
2008-01-31 05:50:00,16.654,16.787,16.593,16.674,1000000.0
2008-01-31 05:55:00,16.658,16.809,16.601,16.773,1050000.0
2008-01-31 06:00:00,16.723,16.774,16.63,16.674,2000000.0
2008-01-31 06:05:00,16.66,16.789,16.627,16.679,1250000.0
2008-01-31 06:10:00,16.744,16.766,16.634,16.761,900000.0
2008-01-31 06:15:00,16.657,16.774,16.637,16.719,700000.0
2008-01-31 06:20:00,16.679,16.814,16.603,16.741,1550000.0
2008-01-31 06:25:00,16.751,16.758,16.593,16.678,1500000.0
2008-01-31 06:30:00,16.677,16.769,16.607,16.733,1400000.0
2008-01-31 06:35:00,16.602,16.799,16.582,16.604,2200000.0
2008-01-31 06:40:00,16.606,16.731,16.588,16.678,1650000.0
2008-01-31 06:45:00,16.599,16.717,16.573,16.645,600000.0
2008-01-31 06:50:00,16.612,16.736,16.555,16.736,1600000.0
2008-01-31 06:55:00,16.607,16.732,16.607,16.674,1400000.0
2008-01-31 07:00:00,16.606,16.719,16.603,16.642,500000.0
2008-01-31 07:05:00,16.705,16.72,16.596,16.72,850000.0
2008-01-31 07:10:00,16.635,16.719,16.568,16.635,1650000.0
2008-01-31 07:15:00,16.674,16.742,16.571,16.742,1350000.0
2008-01-31 07:20:00,16.618,16.761,16.612,16.686,1100000.0
2008-01-31 07:25:00,16.615,16.743,16.598,16.697,1650000.0
2008-01-31 07:30:00,16.667,16.78,16.613,16.692,1800000.0
2008-01-31 07:35:00,16.73,16.789,16.626,16.73,1600000.0
2008-01-31 07:40:00,16.689,16.785,16.626,16.758,1800000.0
2008-01-31 07:45:00,16.691,16.807,16.629,16.732,1950000.0
2008-01-31 07:50:00,16.801,16.822,16.619,16.659,1900000.0
2008-01-31 07:55:00,16.756,16.769,16.623,16.694,2000000.0
2008-01-31 08:00:00,16.638,16.773,16.611,16.633,2150000.0
2008-01-31 08:05:00,16.643,16.81,16.618,16.75,2200000.0
2008-01-31 08:10:00,16.71,16.805,16.622,16.758,2100000.0
2008-01-31 08:15:00,16.724,16.797,16.649,16.674,1500000.0
2008-01-31 08:20:00,16.673,16.798,16.623,16.782,2150000.0
2008-01-31 08:25:00,16.791,16.853,16.652,16.668,2150000.0
2008-01-31 08:30:00,16.718,16.846,16.65,16.777,2000000.0
2008-01-31 08:35:00,16.789,16.851,16.664,16.759,2150000.0
2008-01-31 08:40:00,16.794,16.813,16.669,16.789,1000000.0
2008-01-31 08:45:00,16.775,16.831,16.686,16.755,2300000.0
2008-01-31 08:50:00,16.706,16.811,16.621,16.686,1950000.0
2008-01-31 08:55:00,16.722,16.809,16.65,16.717,1950000.0
2008-01-31 09:00:00,16.729,16.802,16.674,16.773,2850000.0
2008-01-31 09:05:00,16.789,16.801,16.628,16.744,1950000.0
2008-01-31 09:10:00,16.771,16.846,16.662,16.73,2300000.0
2008-01-31 09:15:00,16.751,16.8,16.635,16.749,2050000.0
2008-01-31 09:20:00,16.711,16.774,16.613,16.7,2000000.0
2008-01-31 09:25:00,16.676,16.758,16.607,16.704,3400000.0
2008-01-31 09:30:00,16.683,16.781,16.595,16.694,1950000.0
2008-01-31 09:35:00,16.678,16.815,16.577,16.605,1850000.0
2008-01-31 09:40:00,16.776,16.783,16.646,16.76,1800000.0
2008-01-31 09:45:00,16.721,16.787,16.606,16.699,1900000.0
2008-01-31 09:50:00,16.683,16.795,16.61,16.701,2500000.0
2008-01-31 09:55:00,16.645,16.756,16.587,16.715,1700000.0
2008-01-31 10:00:00,16.726,16.73,16.557,16.592,2200000.0
2008-01-31 10:05:00,16.685,16.741,16.561,16.696,2150000.0
2008-01-31 10:10:00,16.653,16.714,16.528,16.639,2650000.0
2008-01-31 10:15:00,16.634,16.692,16.529,16.596,2400000.0
2008-01-31 10:20:00,16.597,16.71,16.551,16.654,2150000.0
2008-01-31 10:25:00,16.71,16.777,16.561,16.595,2200000.0
2008-01-31 10:30:00,16.725,16.797,16.578,16.751,2650000.0
2008-01-31 10:35:00,16.708,16.738,16.555,16.645,2150000.0
2008-01-31 10:40:00,16.646,16.762,16.536,16.675,2250000.0
2008-01-31 10:45:00,16.707,16.745,16.568,16.69,2350000.0
2008-01-31 10:50:00,16.585,16.728,16.55,16.686,2150000.0
2008-01-31 10:55:00,16.64,16.685,16.534,16.671,2000000.0
2008-01-31 11:00:00,16.605,16.746,16.54,16.722,2150000.0
2008-01-31 11:05:00,16.619,16.714,16.513,16.686,2250000.0
2008-01-31 11:10:00,16.549,16.703,16.512,16.681,2500000.0
2008-01-31 11:15:00,16.686,16.727,16.563,16.598,2450000.0
2008-01-31 11:20:00,16.685,16.695,16.513,16.546,2150000.0
2008-01-31 11:25:00,16.573,16.696,16.55,16.575,2400000.0
2008-01-31 11:30:00,16.584,16.717,16.522,16.671,2600000.0
2008-01-31 11:35:00,16.56,16.721,16.55,16.698,2150000.0
2008-01-31 11:40:00,16.68,16.684,16.544,16.563,2200000.0
2008-01-31 11:45:00,16.577,16.71,16.538,16.615,2100000.0
2008-01-31 11:50:00,16.667,16.684,16.536,16.663,2150000.0
2008-01-31 11:55:00,16.632,16.722,16.491,16.649,2500000.0
2008-01-31 12:00:00,16.571,16.726,16.512,16.554,2300000.0
2008-01-31 12:05:00,16.625,16.71,16.533,16.661,2350000.0
2008-01-31 12:10:00,16.674,16.691,16.521,16.677,1700000.0
2008-01-31 12:15:00,16.66,16.684,16.474,16.559,1850000.0
2008-01-31 12:20:00,16.691,16.713,16.528,16.648,2300000.0
2008-01-31 12:25:00,16.678,16.727,16.534,16.671,2450000.0
2008-01-31 12:30:00,16.626,16.72,16.582,16.72,2250000.0
2008-01-31 12:35:00,16.706,16.724,16.598,16.628,2200000.0
2008-01-31 12:40:00,16.581,16.739,16.552,16.603,2150000.0
2008-01-31 12:45:00,16.595,16.72,16.563,16.62,2000000.0
2008-01-31 12:50:00,16.615,16.756,16.574,16.622,2100000.0
2008-01-31 12:55:00,16.602,16.738,16.583,16.635,2100000.0
2008-01-31 13:00:00,16.734,16.745,16.596,16.677,2250000.0
2008-01-31 13:05:00,16.644,16.733,16.588,16.616,2000000.0
2008-01-31 13:10:00,16.571,16.749,16.53,16.642,2000000.0
2008-01-31 13:15:00,16.661,16.731,16.572,16.731,2000000.0
2008-01-31 13:20:00,16.671,16.718,16.54,16.691,2550000.0
2008-01-31 13:25:00,16.599,16.757,16.57,16.697,2050000.0
2008-01-31 13:30:00,16.605,16.709,16.566,16.566,2150000.0
2008-01-31 13:35:00,16.614,16.686,16.557,16.562,2300000.0
2008-01-31 13:40:00,16.689,16.715,16.545,16.567,2350000.0
2008-01-31 13:45:00,16.598,16.675,16.538,16.573,1800000.0
2008-01-31 13:50:00,16.584,16.713,16.542,16.674,1950000.0
2008-01-31 13:55:00,16.674,16.699,16.545,16.664,1650000.0
2008-01-31 14:00:00,16.726,16.726,16.584,16.651,1950000.0
2008-01-31 14:05:00,16.709,16.724,16.562,16.636,2250000.0
2008-01-31 14:10:00,16.604,16.7,16.527,16.594,2100000.0
2008-01-31 14:15:00,16.579,16.735,16.525,16.699,2050000.0
2008-01-31 14:20:00,16.702,16.756,16.594,16.701,2150000.0
2008-01-31 14:25:00,16.645,16.772,16.57,16.643,2100000.0
2008-01-31 14:30:00,16.699,16.751,16.582,16.713,2050000.0
2008-01-31 14:35:00,16.745,16.754,16.605,16.671,2050000.0
2008-01-31 14:40:00,16.642,16.777,16.61,16.71,1900000.0
2008-01-31 14:45:00,16.714,16.808,16.655,16.742,2100000.0
2008-01-31 14:50:00,16.808,16.815,16.637,16.679,2300000.0
2008-01-31 14:55:00,16.779,16.809,16.643,16.775,2000000.0
2008-01-31 15:00:00,16.666,16.79,16.605,16.669,1850000.0
2008-01-31 15:05:00,16.785,16.838,16.642,16.736,2050000.0
2008-01-31 15:10:00,16.739,16.847,16.682,16.806,1900000.0
2008-01-31 15:15:00,16.807,16.847,16.663,16.765,2150000.0
2008-01-31 15:20:00,16.803,16.894,16.644,16.799,2450000.0
2008-01-31 15:25:00,16.691,16.837,16.647,16.766,2000000.0
2008-01-31 15:30:00,16.777,16.8,16.621,16.783,2550000.0
2008-01-31 15:35:00,16.762,16.825,16.618,16.725,2350000.0
2008-01-31 15:40:00,16.672,16.768,16.631,16.679,1950000.0
2008-01-31 15:45:00,16.76,16.771,16.618,16.75,2100000.0
2008-01-31 15:50:00,16.704,16.798,16.653,16.768,1850000.0
2008-01-31 15:55:00,16.78,16.792,16.613,16.744,2550000.0
2008-01-31 16:00:00,16.692,16.787,16.634,16.729,2050000.0
2008-01-31 16:05:00,16.672,16.763,16.594,16.675,2150000.0
2008-01-31 16:10:00,16.66,16.761,16.62,16.721,2050000.0
2008-01-31 16:15:00,16.701,16.757,16.6,16.621,2000000.0
2008-01-31 16:20:00,16.57,16.717,16.551,16.679,2150000.0
2008-01-31 16:25:00,16.705,16.752,16.572,16.644,2300000.0
2008-01-31 16:30:00,16.687,16.719,16.537,16.549,2150000.0
2008-01-31 16:35:00,16.662,16.697,16.523,16.661,2300000.0
2008-01-31 16:40:00,16.664,16.675,16.509,16.568,2000000.0
2008-01-31 16:45:00,16.694,16.716,16.55,16.577,2000000.0
2008-01-31 16:50:00,16.686,16.765,16.582,16.744,2350000.0
2008-01-31 16:55:00,16.702,16.786,16.572,16.692,2400000.0
2008-01-31 17:00:00,16.617,16.766,16.617,16.645,2050000.0
2008-01-31 17:05:00,16.666,16.766,16.612,16.704,2300000.0
2008-01-31 17:10:00,16.757,16.82,16.642,16.696,2300000.0
2008-01-31 17:15:00,16.714,16.787,16.595,16.645,1900000.0
2008-01-31 17:20:00,16.662,16.768,16.575,16.631,2000000.0
2008-01-31 17:25:00,16.692,16.753,16.562,16.731,2200000.0
2008-01-31 17:30:00,16.727,16.785,16.599,16.767,2300000.0
2008-01-31 17:35:00,16.755,16.797,16.611,16.644,2350000.0
2008-01-31 17:40:00,16.751,16.772,16.61,16.637,1700000.0
2008-01-31 17:45:00,16.72,16.737,16.586,16.706,2450000.0
2008-01-31 17:50:00,16.725,16.764,16.58,16.669,2500000.0
2008-01-31 17:55:00,16.682,16.743,16.571,16.633,1700000.0
2008-01-31 18:00:00,16.639,16.787,16.555,16.694,2300000.0
2008-01-31 18:05:00,16.653,16.748,16.59,16.667,1950000.0
2008-01-31 18:10:00,16.707,16.785,16.651,16.721,2100000.0
2008-01-31 18:15:00,16.761,16.777,16.644,16.647,1650000.0
2008-01-31 18:20:00,16.689,16.805,16.621,16.762,1950000.0
2008-01-31 18:25:00,16.736,16.855,16.654,16.814,1850000.0
2008-01-31 18:30:00,16.848,16.897,16.708,16.806,1750000.0
2008-01-31 18:35:00,16.836,16.846,16.704,16.746,2200000.0
2008-01-31 18:40:00,16.705,16.84,16.665,16.781,2050000.0
2008-01-31 18:45:00,16.827,16.961,16.747,16.917,1900000.0
2008-01-31 18:50:00,16.877,16.972,16.788,16.839,1800000.0
2008-01-31 18:55:00,16.828,16.944,16.747,16.815,1800000.0
2008-01-31 19:00:00,16.842,16.938,16.726,16.877,2050000.0
2008-01-31 19:05:00,16.823,16.92,16.751,16.819,2400000.0
2008-01-31 19:10:00,16.79,16.917,16.776,16.858,1550000.0
2008-01-31 19:15:00,16.912,16.944,16.806,16.878,1550000.0
2008-01-31 19:20:00,16.86,16.974,16.813,16.869,1700000.0
2008-01-31 19:25:00,16.953,16.996,16.792,16.814,1950000.0
2008-01-31 19:30:00,16.965,17.0,16.82,16.927,1850000.0
2008-01-31 19:35:00,16.876,16.959,16.783,16.878,1850000.0
2008-01-31 19:40:00,16.828,16.957,16.806,16.956,1700000.0
2008-01-31 19:45:00,16.915,16.94,16.817,16.913,1300000.0
2008-01-31 19:50:00,16.796,16.933,16.752,16.861,1150000.0
2008-01-31 19:55:00,16.789,16.926,16.789,16.908,1050000.0
2008-01-31 20:00:00,16.837,16.961,16.778,16.907,1250000.0
2008-01-31 20:05:00,16.894,16.965,16.822,16.884,1900000.0
2008-01-31 20:10:00,16.851,16.963,16.805,16.826,1300000.0
2008-01-31 20:15:00,16.9,16.959,16.793,16.857,1400000.0
2008-01-31 20:20:00,16.888,16.942,16.778,16.864,1850000.0
2008-01-31 20:25:00,16.886,16.886,16.7,16.834,1800000.0
2008-01-31 20:30:00,16.79,16.868,16.72,16.81,1000000.0
2008-01-31 20:35:00,16.762,16.881,16.708,16.822,1350000.0
2008-01-31 20:40:00,16.779,16.883,16.695,16.851,1200000.0
2008-01-31 20:45:00,16.791,16.889,16.777,16.852,1000000.0
2008-01-31 20:50:00,16.828,16.904,16.765,16.807,800000.0
2008-01-31 20:55:00,16.812,16.92,16.75,16.891,1400000.0
2008-01-31 21:00:00,16.822,16.908,16.752,16.87,1300000.0
2008-01-31 21:05:00,16.87,16.919,16.772,16.878,1350000.0
2008-01-31 21:10:00,16.862,16.898,16.761,16.828,450000.0
2008-01-31 21:15:00,16.867,16.929,16.805,16.845,400000.0
2008-01-31 21:20:00,16.856,16.9,16.749,16.818,1250000.0
2008-01-31 21:25:00,16.757,16.885,16.715,16.721,1500000.0
2008-01-31 21:30:00,16.807,16.912,16.774,16.831,900000.0
2008-01-31 21:35:00,16.884,16.884,16.755,16.854,600000.0
2008-01-31 21:40:00,16.851,16.884,16.777,16.846,400000.0
2008-01-31 21:45:00,16.777,16.886,16.724,16.795,900000.0
2008-01-31 21:50:00,16.899,16.899,16.76,16.846,500000.0
2008-01-31 21:55:00,16.851,16.909,16.773,16.909,650000.0
2008-01-31 22:00:00,16.851,16.905,16.77,16.791,650000.0
2008-01-31 22:05:00,16.877,16.913,16.811,16.851,800000.0
2008-01-31 22:10:00,16.858,16.918,16.75,16.845,600000.0
2008-01-31 22:15:00,16.87,16.908,16.802,16.868,450000.0
2008-01-31 22:20:00,16.856,16.909,16.757,16.892,1150000.0
2008-01-31 22:25:00,16.822,16.916,16.76,16.832,1150000.0
2008-01-31 22:30:00,16.813,16.879,16.765,16.859,950000.0
2008-01-31 22:35:00,16.831,16.904,16.815,16.861,950000.0
2008-01-31 22:40:00,16.831,16.877,16.781,16.834,600000.0
2008-01-31 22:45:00,16.833,16.833,16.833,16.833,50000.0
2008-01-31 22:50:00,16.866,16.905,16.796,16.832,700000.0
2008-01-31 22:55:00,16.866,16.914,16.802,16.865,600000.0
2008-01-31 23:00:00,16.887,16.887,16.75,16.869,850000.0
2008-01-31 23:05:00,16.831,16.879,16.786,16.856,350000.0
2008-01-31 23:10:00,16.779,16.893,16.779,16.809,750000.0
2008-01-31 23:15:00,16.764,16.881,16.764,16.875,300000.0
2008-01-31 23:20:00,16.73,16.877,16.712,16.821,600000.0
2008-01-31 23:25:00,16.752,16.879,16.737,16.858,850000.0
2008-01-31 23:30:00,16.811,16.88,16.748,16.827,1200000.0
2008-01-31 23:35:00,16.713,16.858,16.713,16.84,300000.0
2008-01-31 23:40:00,16.778,16.859,16.72,16.802,250000.0
2008-01-31 23:45:00,16.836,16.881,16.782,16.881,500000.0
2008-01-31 23:50:00,16.822,16.897,16.788,16.862,1250000.0
2008-01-31 23:55:00,16.803,16.872,16.743,16.743,650000.0
2008-02-01 00:00:00,16.74,16.921,16.74,16.853,550000.0
2008-02-01 00:05:00,16.859,16.886,16.776,16.796,400000.0
2008-02-01 00:10:00,16.811,16.881,16.72,16.802,1000000.0
2008-02-01 00:15:00,16.862,16.896,16.788,16.868,1050000.0
2008-02-01 00:20:00,16.866,16.866,16.765,16.765,250000.0
2008-02-01 00:25:00,16.804,16.831,16.804,16.831,100000.0
2008-02-01 00:30:00,16.831,16.871,16.759,16.851,400000.0
2008-02-01 00:40:00,16.82,16.876,16.779,16.861,350000.0
2008-02-01 00:50:00,16.832,16.869,16.73,16.832,500000.0
2008-02-01 00:55:00,16.809,16.874,16.759,16.836,950000.0
2008-02-01 01:00:00,16.819,16.819,16.728,16.779,700000.0
2008-02-01 01:05:00,16.807,16.882,16.754,16.769,1700000.0
2008-02-01 01:10:00,16.761,16.842,16.734,16.839,600000.0
2008-02-01 01:15:00,16.806,16.841,16.723,16.762,650000.0
2008-02-01 01:20:00,16.814,16.862,16.7,16.755,1000000.0
2008-02-01 01:25:00,16.812,16.859,16.7,16.76,1550000.0
2008-02-01 01:30:00,16.73,16.865,16.724,16.865,500000.0
2008-02-01 01:40:00,16.791,16.839,16.746,16.816,350000.0
2008-02-01 01:45:00,16.77,16.85,16.706,16.85,200000.0
2008-02-01 01:50:00,16.724,16.861,16.724,16.811,1150000.0
2008-02-01 01:55:00,16.824,16.859,16.724,16.841,1250000.0
2008-02-01 02:00:00,16.809,16.869,16.73,16.853,700000.0
2008-02-01 02:05:00,16.8,16.864,16.754,16.805,1000000.0
2008-02-01 02:10:00,16.799,16.886,16.764,16.84,700000.0
2008-02-01 02:15:00,16.889,16.891,16.73,16.868,750000.0
2008-02-01 02:20:00,16.751,16.838,16.686,16.828,850000.0
2008-02-01 02:25:00,16.784,16.853,16.715,16.732,950000.0
2008-02-01 02:30:00,16.762,16.862,16.735,16.801,850000.0
2008-02-01 02:35:00,16.81,16.841,16.738,16.799,800000.0
2008-02-01 02:40:00,16.775,16.893,16.761,16.761,600000.0
2008-02-01 02:45:00,16.794,16.841,16.715,16.781,250000.0
2008-02-01 02:50:00,16.774,16.859,16.733,16.826,600000.0
2008-02-01 02:55:00,16.821,16.824,16.723,16.755,500000.0
2008-02-01 03:00:00,16.813,16.865,16.769,16.836,500000.0
2008-02-01 03:05:00,16.81,16.843,16.703,16.822,250000.0
2008-02-01 03:10:00,16.8,16.857,16.71,16.82,950000.0
2008-02-01 03:15:00,16.792,16.846,16.734,16.831,700000.0
2008-02-01 03:20:00,16.749,16.854,16.749,16.819,600000.0
2008-02-01 03:25:00,16.823,16.874,16.677,16.713,1300000.0
2008-02-01 03:30:00,16.711,16.867,16.71,16.816,1450000.0
2008-02-01 03:35:00,16.786,16.879,16.759,16.844,550000.0
2008-02-01 03:40:00,16.818,16.869,16.72,16.86,1100000.0
2008-02-01 03:45:00,16.727,16.946,16.727,16.883,500000.0
2008-02-01 03:50:00,16.831,16.864,16.721,16.825,450000.0
2008-02-01 03:55:00,16.747,16.908,16.714,16.714,1350000.0
2008-02-01 04:00:00,16.771,16.852,16.713,16.849,800000.0
2008-02-01 04:05:00,16.765,16.872,16.764,16.869,550000.0
2008-02-01 04:10:00,16.75,16.852,16.75,16.808,300000.0
2008-02-01 04:20:00,16.826,16.862,16.72,16.793,650000.0
2008-02-01 04:25:00,16.749,16.857,16.749,16.841,150000.0
2008-02-01 04:30:00,16.811,16.874,16.766,16.851,700000.0
2008-02-01 04:35:00,16.811,16.906,16.766,16.854,1300000.0
2008-02-01 04:40:00,16.787,16.869,16.776,16.846,450000.0
2008-02-01 04:50:00,16.747,16.857,16.742,16.834,700000.0
2008-02-01 05:00:00,16.811,16.864,16.766,16.864,750000.0
2008-02-01 05:05:00,16.796,16.863,16.796,16.827,400000.0
2008-02-01 05:10:00,16.83,16.835,16.745,16.828,550000.0
2008-02-01 05:15:00,16.866,16.866,16.727,16.836,300000.0
2008-02-01 05:20:00,16.824,16.876,16.723,16.849,1250000.0
2008-02-01 05:25:00,16.802,16.862,16.72,16.787,950000.0
2008-02-01 05:30:00,16.819,16.889,16.75,16.822,950000.0
2008-02-01 05:35:00,16.87,16.897,16.749,16.814,750000.0
2008-02-01 05:40:00,16.869,16.905,16.751,16.78,1650000.0
2008-02-01 05:45:00,16.784,16.891,16.754,16.891,900000.0
2008-02-01 05:50:00,16.771,16.88,16.737,16.88,600000.0
2008-02-01 05:55:00,16.812,16.891,16.742,16.864,1500000.0
2008-02-01 06:00:00,16.813,16.849,16.683,16.724,2000000.0
2008-02-01 06:05:00,16.795,16.837,16.692,16.728,1250000.0
2008-02-01 06:10:00,16.789,16.831,16.641,16.802,1650000.0
2008-02-01 06:15:00,16.692,16.809,16.672,16.722,1100000.0
2008-02-01 06:20:00,16.686,16.819,16.675,16.812,600000.0
2008-02-01 06:25:00,16.816,16.833,16.669,16.788,1150000.0
2008-02-01 06:30:00,16.772,16.857,16.676,16.676,2400000.0
2008-02-01 06:35:00,16.776,16.832,16.718,16.75,650000.0
2008-02-01 06:40:00,16.816,16.816,16.721,16.78,350000.0
2008-02-01 06:45:00,16.831,16.831,16.678,16.74,1050000.0
2008-02-01 06:50:00,16.745,16.871,16.63,16.814,1050000.0
2008-02-01 06:55:00,16.689,16.822,16.689,16.766,1400000.0
2008-02-01 07:00:00,16.706,16.819,16.703,16.716,550000.0
2008-02-01 07:05:00,16.719,16.826,16.681,16.826,1100000.0
2008-02-01 07:10:00,16.78,16.846,16.68,16.745,1850000.0
2008-02-01 07:15:00,16.782,16.861,16.703,16.723,1450000.0
2008-02-01 07:20:00,16.7,16.856,16.7,16.804,350000.0
2008-02-01 07:25:00,16.755,16.82,16.738,16.762,350000.0
2008-02-01 07:30:00,16.757,16.852,16.703,16.809,850000.0
2008-02-01 07:35:00,16.753,16.909,16.753,16.847,400000.0
2008-02-01 07:40:00,16.758,16.851,16.717,16.844,1450000.0
2008-02-01 07:45:00,16.765,16.85,16.698,16.826,1700000.0
2008-02-01 07:50:00,16.838,16.875,16.682,16.708,2250000.0
2008-02-01 07:55:00,16.818,16.854,16.686,16.781,1250000.0
2008-02-01 08:00:00,16.721,16.939,16.697,16.733,2150000.0
2008-02-01 08:05:00,16.78,16.882,16.738,16.841,700000.0
2008-02-01 08:10:00,16.791,16.869,16.733,16.861,1300000.0
2008-02-01 08:15:00,16.849,16.881,16.693,16.761,1500000.0
2008-02-01 08:20:00,16.762,16.874,16.688,16.718,1750000.0
2008-02-01 08:25:00,16.826,16.858,16.695,16.751,1200000.0
2008-02-01 08:30:00,16.716,16.832,16.704,16.832,500000.0
2008-02-01 08:35:00,16.835,16.885,16.682,16.787,1600000.0
2008-02-01 08:40:00,16.853,16.863,16.724,16.784,1700000.0
2008-02-01 08:45:00,16.834,16.933,16.756,16.769,1050000.0
2008-02-01 08:50:00,16.783,16.869,16.699,16.755,1950000.0
2008-02-01 08:55:00,16.826,16.859,16.729,16.771,1150000.0
2008-02-01 09:00:00,16.782,16.855,16.716,16.802,1600000.0
2008-02-01 09:05:00,16.799,16.838,16.692,16.826,1350000.0
2008-02-01 09:10:00,16.817,16.887,16.698,16.808,2300000.0
2008-02-01 09:15:00,16.795,16.845,16.68,16.78,1650000.0
2008-02-01 09:20:00,16.786,16.838,16.683,16.747,2000000.0
2008-02-01 09:25:00,16.785,16.879,16.703,16.8,3400000.0
2008-02-01 09:30:00,16.765,16.875,16.717,16.823,1950000.0
2008-02-01 09:35:00,16.78,16.908,16.73,16.73,1900000.0
2008-02-01 09:40:00,16.867,16.894,16.721,16.863,2200000.0
2008-02-01 09:45:00,16.847,16.897,16.736,16.835,1900000.0
2008-02-01 09:50:00,16.817,16.917,16.712,16.864,2500000.0
2008-02-01 09:55:00,16.793,16.896,16.722,16.832,2150000.0
2008-02-01 10:00:00,16.869,16.906,16.724,16.812,2200000.0
2008-02-01 10:05:00,16.841,16.886,16.734,16.862,2150000.0
2008-02-01 10:10:00,16.854,16.94,16.709,16.839,2650000.0
2008-02-01 10:15:00,16.874,16.919,16.742,16.826,2400000.0
2008-02-01 10:20:00,16.823,16.905,16.751,16.83,2150000.0
2008-02-01 10:25:00,16.841,16.928,16.716,16.735,2200000.0
2008-02-01 10:30:00,16.875,16.888,16.728,16.874,2650000.0
2008-02-01 10:35:00,16.848,16.91,16.732,16.872,2150000.0
2008-02-01 10:40:00,16.818,16.918,16.727,16.869,2250000.0
2008-02-01 10:45:00,16.871,16.896,16.686,16.896,2350000.0
2008-02-01 10:50:00,16.812,16.997,16.794,16.987,2150000.0
2008-02-01 10:55:00,16.926,17.057,16.84,17.053,2000000.0
2008-02-01 11:00:00,16.969,17.101,16.926,17.08,2200000.0
2008-02-01 11:05:00,17.009,17.212,16.958,17.132,2250000.0
2008-02-01 11:10:00,16.994,17.117,16.965,17.019,2300000.0
2008-02-01 11:15:00,17.085,17.143,16.928,17.023,2450000.0
2008-02-01 11:20:00,17.053,17.077,16.912,16.948,2150000.0
2008-02-01 11:25:00,16.975,17.105,16.966,16.996,2400000.0
2008-02-01 11:30:00,16.985,17.117,16.917,17.068,2600000.0
2008-02-01 11:35:00,17.005,17.167,17.005,17.152,2150000.0
2008-02-01 11:40:00,17.169,17.205,16.982,17.019,2200000.0
2008-02-01 11:45:00,17.066,17.137,16.974,17.039,2100000.0
2008-02-01 11:50:00,17.108,17.125,16.974,17.1,2150000.0
2008-02-01 11:55:00,17.099,17.222,16.982,17.15,2500000.0
2008-02-01 12:00:00,17.052,17.157,16.962,17.002,2300000.0
2008-02-01 12:05:00,17.08,17.205,16.98,17.155,2350000.0
2008-02-01 12:10:00,17.14,17.162,16.988,17.157,2050000.0
2008-02-01 12:15:00,17.127,17.186,17.003,17.037,1850000.0
2008-02-01 12:20:00,17.173,17.201,16.992,17.119,2300000.0
2008-02-01 12:25:00,17.16,17.275,17.007,17.155,2450000.0
2008-02-01 12:30:00,17.12,17.193,17.012,17.19,2250000.0
2008-02-01 12:35:00,17.177,17.221,17.048,17.103,2200000.0
2008-02-01 12:40:00,17.047,17.192,17.026,17.048,2150000.0
2008-02-01 12:45:00,17.036,17.158,16.977,17.048,2000000.0
2008-02-01 12:50:00,17.055,17.209,17.006,17.034,2050000.0
2008-02-01 12:55:00,17.056,17.194,17.013,17.071,2100000.0
2008-02-01 13:00:00,17.132,17.158,16.97,17.105,2250000.0
2008-02-01 13:05:00,17.06,17.166,16.997,17.083,2000000.0
2008-02-01 13:10:00,17.048,17.202,17.026,17.114,2000000.0
2008-02-01 13:15:00,17.145,17.199,17.037,17.171,2000000.0
2008-02-01 13:20:00,17.133,17.189,17.001,17.166,2550000.0
2008-02-01 13:25:00,17.041,17.221,17.03,17.132,2050000.0
2008-02-01 13:30:00,17.073,17.218,17.057,17.08,2150000.0
2008-02-01 13:35:00,17.1,17.248,17.068,17.153,2300000.0
2008-02-01 13:40:00,17.238,17.289,17.088,17.127,2350000.0
2008-02-01 13:45:00,17.13,17.237,17.087,17.11,1950000.0
2008-02-01 13:50:00,17.127,17.232,17.052,17.173,2300000.0
2008-02-01 13:55:00,17.191,17.191,17.023,17.144,1750000.0
2008-02-01 14:00:00,17.197,17.197,17.046,17.098,1950000.0
2008-02-01 14:05:00,17.148,17.162,17.003,17.088,2250000.0
2008-02-01 14:10:00,17.103,17.169,16.952,16.987,2100000.0
2008-02-01 14:15:00,17.01,17.141,16.971,17.101,2050000.0
2008-02-01 14:20:00,17.108,17.16,17.004,17.085,2150000.0
2008-02-01 14:25:00,17.016,17.165,16.988,17.014,2350000.0
2008-02-01 14:30:00,17.127,17.175,16.976,17.144,2050000.0
2008-02-01 14:35:00,17.155,17.155,16.973,17.026,2050000.0
2008-02-01 14:40:00,17.038,17.179,17.012,17.134,2100000.0
2008-02-01 14:45:00,17.099,17.153,16.991,17.114,2250000.0
2008-02-01 14:50:00,17.164,17.184,17.003,17.032,2300000.0
2008-02-01 14:55:00,17.17,17.218,17.031,17.218,2000000.0
2008-02-01 15:00:00,17.109,17.221,17.067,17.087,1850000.0
2008-02-01 15:05:00,17.187,17.236,17.088,17.127,2050000.0
2008-02-01 15:10:00,17.121,17.208,17.027,17.142,2050000.0
2008-02-01 15:15:00,17.162,17.191,17.033,17.103,2150000.0
2008-02-01 15:20:00,17.029,17.173,16.957,17.173,2450000.0
2008-02-01 15:25:00,17.074,17.184,17.019,17.128,2200000.0
2008-02-01 15:30:00,17.119,17.231,17.043,17.204,2550000.0
2008-02-01 15:35:00,17.148,17.242,17.028,17.131,2350000.0
2008-02-01 15:40:00,17.064,17.197,17.014,17.083,1950000.0
2008-02-01 15:45:00,17.142,17.142,16.94,17.083,1700000.0
2008-02-01 15:50:00,17.025,17.148,16.931,17.032,2600000.0
2008-02-01 15:55:00,17.044,17.147,16.955,17.037,2900000.0
2008-02-01 16:00:00,17.022,17.141,16.949,17.002,2700000.0
2008-02-01 16:05:00,17.033,17.186,16.972,17.084,2700000.0
2008-02-01 16:10:00,17.141,17.157,16.961,17.115,3300000.0
2008-02-01 16:15:00,17.115,17.165,16.955,17.05,2750000.0
2008-02-01 16:20:00,17.095,17.116,16.911,16.998,3000000.0
2008-02-01 16:25:00,17.052,17.12,16.911,17.07,3000000.0
2008-02-01 16:30:00,17.111,17.146,16.948,17.082,2900000.0
2008-02-01 16:35:00,17.059,17.149,16.867,16.96,3250000.0
2008-02-01 16:40:00,17.05,17.105,16.892,16.952,2900000.0
2008-02-01 16:45:00,17.072,17.124,16.916,17.024,3100000.0
2008-02-01 16:50:00,17.075,17.121,16.954,17.121,3050000.0
2008-02-01 16:55:00,17.086,17.111,16.941,16.996,3200000.0
2008-02-01 17:00:00,17.01,17.091,16.926,16.974,2950000.0
2008-02-01 17:05:00,16.986,17.043,16.785,16.849,2600000.0
2008-02-01 17:10:00,16.743,16.924,16.702,16.836,2250000.0
2008-02-01 17:15:00,16.842,16.876,16.587,16.767,2150000.0
2008-02-01 17:20:00,16.719,16.87,16.698,16.731,2000000.0
2008-02-01 17:25:00,16.759,16.859,16.68,16.704,2650000.0
2008-02-01 17:30:00,16.8,16.85,16.627,16.767,2250000.0
2008-02-01 17:35:00,16.732,16.82,16.661,16.772,3200000.0
2008-02-01 17:40:00,16.739,16.858,16.673,16.822,2200000.0
2008-02-01 17:45:00,16.834,16.861,16.668,16.807,3100000.0
2008-02-01 17:50:00,16.748,16.846,16.657,16.723,2850000.0
2008-02-01 17:55:00,16.726,16.784,16.614,16.64,2300000.0
2008-02-01 18:00:00,16.69,16.785,16.534,16.624,2150000.0
2008-02-01 18:05:00,16.687,16.821,16.628,16.806,2450000.0
2008-02-01 18:10:00,16.723,16.806,16.645,16.751,2300000.0
2008-02-01 18:15:00,16.827,16.912,16.712,16.74,2250000.0
2008-02-01 18:20:00,16.827,16.844,16.68,16.797,1800000.0
2008-02-01 18:25:00,16.681,16.864,16.627,16.755,1750000.0
2008-02-01 18:30:00,16.695,16.805,16.647,16.756,2250000.0
2008-02-01 18:35:00,16.799,16.799,16.606,16.707,2850000.0
2008-02-01 18:40:00,16.646,16.761,16.575,16.74,2400000.0
2008-02-01 18:45:00,16.686,16.776,16.604,16.702,2150000.0
2008-02-01 18:50:00,16.69,16.789,16.608,16.738,2250000.0
2008-02-01 18:55:00,16.683,16.807,16.607,16.71,1850000.0
2008-02-01 19:00:00,16.76,16.843,16.657,16.79,1950000.0
2008-02-01 19:05:00,16.792,16.838,16.658,16.773,2150000.0
2008-02-01 19:10:00,16.768,16.854,16.664,16.723,2100000.0
2008-02-01 19:15:00,16.728,16.834,16.695,16.766,1900000.0
2008-02-01 19:20:00,16.749,16.846,16.636,16.725,2050000.0
2008-02-01 19:25:00,16.771,16.826,16.602,16.694,2400000.0
2008-02-01 19:30:00,16.822,16.852,16.653,16.729,2150000.0
2008-02-01 19:35:00,16.716,16.881,16.661,16.757,2150000.0
2008-02-01 19:40:00,16.689,16.886,16.625,16.672,2000000.0
2008-02-01 19:45:00,16.777,16.844,16.642,16.75,2050000.0
2008-02-01 19:50:00,16.729,16.811,16.585,16.781,2450000.0
2008-02-01 19:55:00,16.713,16.826,16.672,16.778,1900000.0
2008-02-01 20:00:00,16.779,16.813,16.677,16.798,2050000.0
2008-02-01 20:05:00,16.723,16.803,16.648,16.713,2100000.0
2008-02-01 20:10:00,16.786,16.845,16.669,16.71,1500000.0
2008-02-01 20:15:00,16.685,16.83,16.668,16.683,1750000.0
2008-02-01 20:20:00,16.757,16.833,16.662,16.768,2100000.0
2008-02-01 20:25:00,16.76,16.805,16.626,16.727,2250000.0
2008-02-01 20:30:00,16.651,16.783,16.619,16.71,1600000.0
2008-02-01 20:35:00,16.731,16.799,16.593,16.74,1450000.0
2008-02-01 20:40:00,16.714,16.817,16.654,16.761,1300000.0
2008-02-01 20:45:00,16.704,16.788,16.638,16.774,2000000.0
2008-02-01 20:50:00,16.763,16.768,16.565,16.665,1550000.0
2008-02-01 20:55:00,16.703,16.781,16.62,16.754,1850000.0
2008-02-01 21:00:00,16.748,16.778,16.616,16.645,1500000.0
2008-02-01 21:05:00,16.741,16.754,16.596,16.719,1400000.0
2008-02-01 21:10:00,16.7,16.779,16.602,16.669,1400000.0
2008-02-01 21:15:00,16.669,16.756,16.608,16.643,1150000.0
2008-02-01 21:20:00,16.691,16.739,16.646,16.673,550000.0
2008-02-01 21:25:00,16.635,16.772,16.623,16.736,1400000.0
2008-02-01 21:30:00,16.688,16.793,16.638,16.773,2050000.0
2008-02-01 21:35:00,16.741,16.769,16.625,16.765,1250000.0
2008-02-01 21:40:00,16.702,16.763,16.644,16.688,1000000.0
2008-02-01 21:45:00,16.649,16.781,16.606,16.709,1250000.0
2008-02-01 21:50:00,16.759,16.759,16.62,16.663,850000.0
2008-02-01 21:55:00,16.718,16.763,16.617,16.712,1250000.0
2008-02-01 22:00:00,16.673,16.75,16.673,16.742,350000.0
2008-02-01 22:05:00,16.712,16.757,16.604,16.678,800000.0
2008-02-01 22:10:00,16.589,16.758,16.589,16.721,250000.0
2008-02-01 22:15:00,16.684,16.756,16.653,16.714,950000.0
2008-02-01 22:20:00,16.71,16.733,16.672,16.677,450000.0
2008-02-01 22:30:00,16.663,16.729,16.615,16.634,550000.0
2008-02-01 22:35:00,16.696,16.76,16.631,16.713,600000.0
2008-02-01 22:40:00,16.699,16.754,16.625,16.691,800000.0
2008-02-01 22:45:00,16.73,16.763,16.618,16.665,1200000.0
2008-02-01 22:50:00,16.686,16.759,16.617,16.677,2100000.0
2008-02-01 22:55:00,16.719,16.753,16.622,16.708,1100000.0
2008-02-01 23:00:00,16.731,16.749,16.575,16.643,850000.0
2008-02-01 23:05:00,16.617,16.774,16.617,16.751,1300000.0
2008-02-01 23:10:00,16.744,16.754,16.639,16.716,1100000.0
2008-02-01 23:15:00,16.665,16.756,16.665,16.745,500000.0
2008-02-01 23:20:00,16.606,16.749,16.606,16.721,350000.0
2008-02-01 23:25:00,16.662,16.767,16.656,16.764,650000.0
2008-02-01 23:30:00,16.656,16.76,16.616,16.718,600000.0
2008-02-01 23:35:00,16.763,16.765,16.681,16.704,400000.0
2008-02-01 23:40:00,16.658,16.749,16.6,16.717,500000.0
2008-02-01 23:45:00,16.728,16.766,16.687,16.69,600000.0
2008-02-01 23:50:00,16.719,16.801,16.693,16.745,1250000.0
2008-02-01 23:55:00,16.736,16.795,16.627,16.672,1350000.0
2008-02-04 00:00:00,16.64,16.779,16.64,16.779,100000.0
2008-02-04 00:10:00,16.727,16.801,16.678,16.684,950000.0
2008-02-04 00:15:00,16.763,16.763,16.71,16.71,200000.0
2008-02-04 00:20:00,16.73,16.779,16.686,16.756,350000.0
2008-02-04 00:30:00,16.73,16.784,16.686,16.764,700000.0
2008-02-04 00:40:00,16.73,16.779,16.686,16.756,350000.0
2008-02-04 00:50:00,16.742,16.779,16.64,16.779,350000.0
2008-02-04 01:00:00,16.726,16.726,16.635,16.664,600000.0
2008-02-04 01:05:00,16.701,16.741,16.654,16.671,1100000.0
2008-02-04 01:10:00,16.671,16.762,16.61,16.747,950000.0
2008-02-04 01:15:00,16.75,16.75,16.638,16.744,200000.0
2008-02-04 01:20:00,16.725,16.796,16.609,16.707,550000.0
2008-02-04 01:25:00,16.703,16.742,16.6,16.66,1200000.0
2008-02-04 01:30:00,16.63,16.767,16.63,16.753,1100000.0
2008-02-04 01:35:00,16.748,16.824,16.654,16.681,1300000.0
2008-02-04 01:40:00,16.685,16.769,16.621,16.747,950000.0
2008-02-04 01:45:00,16.675,16.819,16.661,16.693,450000.0
2008-02-04 01:50:00,16.708,16.853,16.708,16.751,700000.0
2008-02-04 01:55:00,16.719,16.795,16.665,16.706,350000.0
2008-02-04 02:00:00,16.741,16.772,16.714,16.763,400000.0
2008-02-04 02:05:00,16.766,16.856,16.694,16.696,1600000.0
2008-02-04 02:10:00,16.715,16.87,16.681,16.742,1150000.0
2008-02-04 02:15:00,16.794,16.824,16.668,16.787,1200000.0
2008-02-04 02:20:00,16.736,16.827,16.63,16.788,1950000.0
2008-02-04 02:25:00,16.773,16.792,16.645,16.645,1150000.0
2008-02-04 02:30:00,16.733,16.82,16.657,16.763,1950000.0
2008-02-04 02:35:00,16.788,16.849,16.647,16.79,1500000.0
2008-02-04 02:40:00,16.737,16.829,16.668,16.829,1400000.0
2008-02-04 02:45:00,16.827,16.877,16.69,16.756,1750000.0
2008-02-04 02:50:00,16.742,16.826,16.709,16.803,1600000.0
2008-02-04 02:55:00,16.754,16.804,16.712,16.778,700000.0
2008-02-04 03:00:00,16.777,16.821,16.684,16.751,1050000.0
2008-02-04 03:05:00,16.751,16.823,16.669,16.781,1200000.0
2008-02-04 03:10:00,16.719,16.834,16.69,16.721,700000.0
2008-02-04 03:15:00,16.708,16.826,16.685,16.741,450000.0
2008-02-04 03:20:00,16.831,16.831,16.672,16.77,1200000.0
2008-02-04 03:25:00,16.823,16.885,16.73,16.857,650000.0
2008-02-04 03:30:00,16.801,16.838,16.696,16.835,700000.0
2008-02-04 03:35:00,16.763,16.837,16.728,16.728,550000.0
2008-02-04 03:40:00,16.825,16.826,16.734,16.796,850000.0
2008-02-04 03:45:00,16.742,16.821,16.728,16.788,1000000.0
2008-02-04 03:50:00,16.778,16.829,16.661,16.829,1950000.0
2008-02-04 03:55:00,16.82,16.841,16.691,16.702,550000.0
2008-02-04 04:00:00,16.77,16.884,16.729,16.773,950000.0
2008-02-04 04:05:00,16.804,16.865,16.692,16.798,1600000.0
2008-02-04 04:10:00,16.836,16.837,16.755,16.802,600000.0
2008-02-04 04:15:00,16.717,16.836,16.706,16.756,450000.0
2008-02-04 04:20:00,16.774,16.849,16.715,16.83,1200000.0
2008-02-04 04:25:00,16.796,16.833,16.704,16.781,600000.0
2008-02-04 04:30:00,16.819,16.856,16.68,16.786,1300000.0
2008-02-04 04:35:00,16.789,16.831,16.692,16.694,550000.0
2008-02-04 04:40:00,16.702,16.831,16.702,16.831,250000.0
2008-02-04 04:45:00,16.794,16.834,16.721,16.729,750000.0
2008-02-04 04:50:00,16.827,16.827,16.724,16.767,350000.0
2008-02-04 04:55:00,16.709,16.861,16.709,16.844,250000.0
2008-02-04 05:00:00,16.786,16.81,16.722,16.798,350000.0
2008-02-04 05:05:00,16.745,16.819,16.694,16.782,1000000.0
2008-02-04 05:10:00,16.728,16.828,16.713,16.782,900000.0
2008-02-04 05:15:00,16.751,16.776,16.688,16.776,450000.0
2008-02-04 05:20:00,16.781,16.788,16.754,16.761,200000.0
2008-02-04 05:25:00,16.788,16.836,16.699,16.746,1250000.0
2008-02-04 05:30:00,16.738,16.838,16.694,16.727,1150000.0
2008-02-04 05:35:00,16.701,16.804,16.7,16.743,1050000.0
2008-02-04 05:40:00,16.742,16.775,16.671,16.69,600000.0
2008-02-04 05:45:00,16.731,16.816,16.648,16.648,900000.0
2008-02-04 05:50:00,16.768,16.772,16.638,16.758,650000.0
2008-02-04 05:55:00,16.679,16.794,16.652,16.756,800000.0
2008-02-04 06:00:00,16.749,16.816,16.683,16.761,1050000.0
2008-02-04 06:05:00,16.783,16.812,16.668,16.807,350000.0
2008-02-04 06:10:00,16.7,16.815,16.666,16.721,800000.0
2008-02-04 06:15:00,16.734,16.8,16.674,16.744,1250000.0
2008-02-04 06:20:00,16.768,16.789,16.641,16.741,1000000.0
2008-02-04 06:25:00,16.718,16.812,16.686,16.719,1200000.0
2008-02-04 06:30:00,16.756,16.84,16.674,16.692,950000.0
2008-02-04 06:40:00,16.756,16.796,16.652,16.715,800000.0
2008-02-04 06:45:00,16.728,16.815,16.657,16.779,1300000.0
2008-02-04 06:50:00,16.775,16.819,16.692,16.792,800000.0
2008-02-04 06:55:00,16.774,16.779,16.64,16.64,200000.0
2008-02-04 07:00:00,16.8,16.8,16.728,16.776,600000.0
2008-02-04 07:05:00,16.754,16.754,16.603,16.621,200000.0
2008-02-04 07:10:00,16.734,16.751,16.695,16.695,300000.0
2008-02-04 07:20:00,16.741,16.741,16.714,16.714,100000.0
2008-02-04 07:25:00,16.682,16.759,16.662,16.686,400000.0
2008-02-04 07:30:00,16.779,16.781,16.62,16.62,750000.0
2008-02-04 07:35:00,16.721,16.785,16.648,16.724,900000.0
2008-02-04 07:40:00,16.677,16.793,16.638,16.658,550000.0
2008-02-04 07:45:00,16.72,16.761,16.68,16.761,200000.0
2008-02-04 07:50:00,16.711,16.781,16.658,16.694,700000.0
2008-02-04 07:55:00,16.642,16.757,16.642,16.642,350000.0
2008-02-04 08:00:00,16.761,16.777,16.659,16.659,600000.0
2008-02-04 08:05:00,16.759,16.759,16.62,16.62,300000.0
2008-02-04 08:10:00,16.758,16.783,16.649,16.731,1150000.0
2008-02-04 08:15:00,16.639,16.723,16.622,16.638,400000.0
2008-02-04 08:20:00,16.71,16.775,16.601,16.601,850000.0
2008-02-04 08:25:00,16.701,16.754,16.61,16.752,500000.0
2008-02-04 08:30:00,16.602,16.752,16.592,16.734,1500000.0
2008-02-04 08:35:00,16.672,16.758,16.61,16.61,750000.0
2008-02-04 08:40:00,16.67,16.718,16.614,16.718,400000.0
2008-02-04 08:45:00,16.718,16.718,16.718,16.718,50000.0
2008-02-04 08:50:00,16.661,16.748,16.646,16.651,550000.0
2008-02-04 08:55:00,16.689,16.789,16.6,16.688,450000.0
2008-02-04 09:00:00,16.662,16.761,16.606,16.623,750000.0
2008-02-04 09:05:00,16.713,16.781,16.592,16.724,1500000.0
2008-02-04 09:10:00,16.704,16.776,16.621,16.721,1450000.0
2008-02-04 09:15:00,16.693,16.749,16.61,16.61,750000.0
2008-02-04 09:20:00,16.762,16.762,16.623,16.626,1300000.0
2008-02-04 09:25:00,16.686,16.744,16.6,16.717,900000.0
2008-02-04 09:30:00,16.726,16.759,16.61,16.713,600000.0
2008-02-04 09:35:00,16.71,16.749,16.6,16.6,450000.0
2008-02-04 09:40:00,16.653,16.753,16.61,16.736,1350000.0
2008-02-04 09:45:00,16.701,16.743,16.614,16.658,1150000.0
2008-02-04 09:50:00,16.682,16.778,16.597,16.666,1700000.0
2008-02-04 09:55:00,16.72,16.736,16.606,16.606,1150000.0
2008-02-04 10:00:00,16.675,16.802,16.656,16.757,950000.0
2008-02-04 10:05:00,16.7,16.831,16.649,16.779,1700000.0
2008-02-04 10:10:00,16.666,16.818,16.642,16.794,2300000.0
2008-02-04 10:15:00,16.669,16.805,16.638,16.669,1550000.0
2008-02-04 10:20:00,16.701,16.792,16.641,16.778,1700000.0
2008-02-04 10:25:00,16.804,16.835,16.678,16.791,1300000.0
2008-02-04 10:30:00,16.796,16.823,16.691,16.783,1500000.0
2008-02-04 10:35:00,16.701,16.811,16.678,16.678,850000.0
2008-02-04 10:40:00,16.742,16.84,16.682,16.707,1050000.0
2008-02-04 10:45:00,16.717,16.887,16.701,16.828,1300000.0
2008-02-04 10:50:00,16.822,16.844,16.708,16.746,1900000.0
2008-02-04 10:55:00,16.731,16.855,16.686,16.686,2050000.0
2008-02-04 11:00:00,16.762,16.837,16.607,16.739,2400000.0
2008-02-04 11:05:00,16.787,16.787,16.569,16.649,2350000.0
2008-02-04 11:10:00,16.552,16.675,16.455,16.623,2000000.0
2008-02-04 11:15:00,16.526,16.696,16.487,16.696,2000000.0
2008-02-04 11:20:00,16.68,16.69,16.542,16.645,2300000.0
2008-02-04 11:25:00,16.57,16.69,16.526,16.666,2150000.0
2008-02-04 11:30:00,16.638,16.709,16.51,16.629,2300000.0
2008-02-04 11:35:00,16.648,16.682,16.539,16.588,2150000.0
2008-02-04 11:40:00,16.563,16.696,16.499,16.615,2000000.0
2008-02-04 11:45:00,16.623,16.648,16.478,16.545,2050000.0
2008-02-04 11:50:00,16.537,16.597,16.379,16.442,2150000.0
2008-02-04 11:55:00,16.497,16.554,16.394,16.465,2050000.0
2008-02-04 12:00:00,16.519,16.592,16.415,16.558,2400000.0
2008-02-04 12:05:00,16.536,16.58,16.428,16.474,1850000.0
2008-02-04 12:10:00,16.532,16.558,16.384,16.529,2100000.0
2008-02-04 12:15:00,16.451,16.58,16.421,16.467,1950000.0
2008-02-04 12:20:00,16.502,16.611,16.428,16.594,2350000.0
2008-02-04 12:25:00,16.618,16.644,16.452,16.583,2550000.0
2008-02-04 12:30:00,16.595,16.666,16.494,16.528,2000000.0
2008-02-04 12:35:00,16.617,16.648,16.445,16.474,2450000.0
2008-02-04 12:40:00,16.529,16.632,16.459,16.614,2150000.0
2008-02-04 12:45:00,16.568,16.617,16.457,16.509,1650000.0
2008-02-04 12:50:00,16.529,16.652,16.488,16.633,2050000.0
2008-02-04 12:55:00,16.49,16.629,16.46,16.533,1850000.0
2008-02-04 13:00:00,16.636,16.643,16.471,16.611,2000000.0
2008-02-04 13:05:00,16.507,16.674,16.486,16.63,2300000.0
2008-02-04 13:10:00,16.569,16.594,16.462,16.548,2100000.0
2008-02-04 13:15:00,16.553,16.636,16.449,16.513,1900000.0
2008-02-04 13:20:00,16.501,16.632,16.452,16.617,2050000.0
2008-02-04 13:25:00,16.614,16.63,16.47,16.589,2050000.0
2008-02-04 13:30:00,16.506,16.65,16.47,16.5,2100000.0
2008-02-04 13:35:00,16.594,16.65,16.48,16.581,2150000.0
2008-02-04 13:40:00,16.574,16.637,16.489,16.532,2050000.0
2008-02-04 13:45:00,16.509,16.647,16.477,16.569,2100000.0
2008-02-04 13:50:00,16.565,16.659,16.524,16.64,2250000.0
2008-02-04 13:55:00,16.596,16.651,16.517,16.651,1950000.0
2008-02-04 14:00:00,16.624,16.668,16.508,16.656,1650000.0
2008-02-04 14:05:00,16.656,16.667,16.52,16.552,1950000.0
2008-02-04 14:10:00,16.568,16.683,16.553,16.581,1550000.0
2008-02-04 14:15:00,16.546,16.685,16.523,16.64,2100000.0
2008-02-04 14:20:00,16.558,16.711,16.524,16.582,2300000.0
2008-02-04 14:25:00,16.527,16.668,16.52,16.581,2150000.0
2008-02-04 14:30:00,16.633,16.688,16.528,16.532,2050000.0
2008-02-04 14:35:00,16.607,16.658,16.488,16.604,2550000.0
2008-02-04 14:40:00,16.669,16.692,16.518,16.648,2000000.0
2008-02-04 14:45:00,16.642,16.7,16.513,16.513,2000000.0
2008-02-04 14:50:00,16.565,16.693,16.509,16.569,2000000.0
2008-02-04 14:55:00,16.618,16.679,16.538,16.673,2250000.0
2008-02-04 15:00:00,16.582,16.673,16.527,16.529,2100000.0
2008-02-04 15:05:00,16.519,16.69,16.518,16.552,1700000.0
2008-02-04 15:10:00,16.576,16.689,16.532,16.55,2000000.0
2008-02-04 15:15:00,16.545,16.719,16.528,16.575,2150000.0
2008-02-04 15:20:00,16.642,16.717,16.594,16.709,2200000.0
2008-02-04 15:25:00,16.707,16.74,16.565,16.624,2250000.0
2008-02-04 15:30:00,16.675,16.735,16.552,16.733,2450000.0
2008-02-04 15:35:00,16.707,16.756,16.591,16.749,2300000.0
2008-02-04 15:40:00,16.647,16.775,16.592,16.752,1850000.0
2008-02-04 15:45:00,16.757,16.782,16.557,16.707,2050000.0
2008-02-04 15:50:00,16.687,16.717,16.552,16.65,2350000.0
2008-02-04 15:55:00,16.602,16.71,16.536,16.608,2300000.0
2008-02-04 16:00:00,16.657,16.717,16.485,16.622,2500000.0
2008-02-04 16:05:00,16.662,16.693,16.538,16.693,2150000.0
2008-02-04 16:10:00,16.629,16.715,16.526,16.561,2100000.0
2008-02-04 16:15:00,16.545,16.659,16.478,16.592,2200000.0
2008-02-04 16:20:00,16.579,16.579,16.4,16.44,2150000.0
2008-02-04 16:25:00,16.513,16.563,16.271,16.379,2600000.0
2008-02-04 16:30:00,16.393,16.494,16.227,16.332,2400000.0
2008-02-04 16:35:00,16.291,16.465,16.26,16.465,2150000.0
2008-02-04 16:40:00,16.376,16.486,16.316,16.438,2450000.0
2008-02-04 16:45:00,16.396,16.499,16.34,16.36,2300000.0
2008-02-04 16:50:00,16.468,16.553,16.341,16.39,2250000.0
2008-02-04 16:55:00,16.46,16.46,16.294,16.326,1850000.0
2008-02-04 17:00:00,16.433,16.439,16.231,16.381,2000000.0
2008-02-04 17:05:00,16.421,16.431,16.274,16.303,2150000.0
2008-02-04 17:10:00,16.401,16.486,16.29,16.486,2350000.0
2008-02-04 17:15:00,16.489,16.511,16.306,16.404,2250000.0
2008-02-04 17:20:00,16.504,16.539,16.365,16.493,2150000.0
2008-02-04 17:25:00,16.556,16.605,16.426,16.604,2650000.0
2008-02-04 17:30:00,16.492,16.646,16.451,16.547,2200000.0
2008-02-04 17:35:00,16.521,16.601,16.438,16.462,2150000.0
2008-02-04 17:40:00,16.496,16.574,16.418,16.554,2400000.0
2008-02-04 17:45:00,16.511,16.586,16.395,16.514,2650000.0
2008-02-04 17:50:00,16.556,16.556,16.397,16.483,2150000.0
2008-02-04 17:55:00,16.454,16.574,16.395,16.547,2200000.0
2008-02-04 18:00:00,16.495,16.579,16.414,16.447,2150000.0
2008-02-04 18:05:00,16.513,16.591,16.404,16.484,2500000.0
2008-02-04 18:10:00,16.529,16.582,16.431,16.527,1900000.0
2008-02-04 18:15:00,16.523,16.56,16.404,16.539,2200000.0
2008-02-04 18:20:00,16.394,16.633,16.368,16.512,2400000.0
2008-02-04 18:25:00,16.557,16.628,16.449,16.533,1950000.0
2008-02-04 18:30:00,16.56,16.61,16.439,16.483,3400000.0
2008-02-04 18:35:00,16.509,16.628,16.468,16.534,2000000.0
2008-02-04 18:40:00,16.566,16.581,16.425,16.523,2050000.0
2008-02-04 18:45:00,16.514,16.621,16.408,16.536,2300000.0
2008-02-04 18:50:00,16.563,16.563,16.426,16.536,2300000.0
2008-02-04 18:55:00,16.509,16.55,16.391,16.486,2850000.0
2008-02-04 19:00:00,16.474,16.569,16.382,16.51,1950000.0
2008-02-04 19:05:00,16.427,16.547,16.403,16.434,1950000.0
2008-02-04 19:10:00,16.498,16.547,16.391,16.489,2300000.0
2008-02-04 19:15:00,16.473,16.564,16.408,16.564,1700000.0
2008-02-04 19:20:00,16.526,16.542,16.366,16.489,2150000.0
2008-02-04 19:25:00,16.528,16.544,16.384,16.407,2000000.0
2008-02-04 19:30:00,16.418,16.533,16.391,16.532,2150000.0
2008-02-04 19:35:00,16.54,16.624,16.396,16.532,2150000.0
2008-02-04 19:40:00,16.532,16.698,16.517,16.671,2000000.0
2008-02-04 19:45:00,16.708,16.739,16.555,16.632,2100000.0
2008-02-04 19:50:00,16.685,16.696,16.52,16.55,2200000.0
2008-02-04 19:55:00,16.543,16.719,16.524,16.573,2150000.0
2008-02-04 20:00:00,16.644,16.76,16.583,16.745,2000000.0
2008-02-04 20:05:00,16.648,16.751,16.575,16.736,2250000.0
2008-02-04 20:10:00,16.701,16.794,16.624,16.661,1950000.0
2008-02-04 20:15:00,16.756,16.786,16.618,16.648,1800000.0
2008-02-04 20:20:00,16.714,16.744,16.593,16.67,2000000.0
2008-02-04 20:25:00,16.637,16.72,16.569,16.633,1800000.0
2008-02-04 20:30:00,16.678,16.729,16.581,16.613,1400000.0
2008-02-04 20:35:00,16.676,16.726,16.587,16.587,950000.0
2008-02-04 20:40:00,16.721,16.744,16.565,16.683,1650000.0
2008-02-04 20:45:00,16.611,16.723,16.521,16.66,1450000.0
2008-02-04 20:50:00,16.697,16.697,16.553,16.553,1400000.0
2008-02-04 20:55:00,16.582,16.735,16.574,16.598,1300000.0
2008-02-04 21:00:00,16.66,16.716,16.569,16.569,1400000.0
2008-02-04 21:05:00,16.679,16.785,16.54,16.612,1400000.0
2008-02-04 21:10:00,16.628,16.705,16.531,16.671,1350000.0
2008-02-04 21:15:00,16.645,16.669,16.545,16.663,1000000.0
2008-02-04 21:20:00,16.549,16.679,16.548,16.677,700000.0
2008-02-04 21:25:00,16.616,16.684,16.567,16.599,500000.0
2008-02-04 21:30:00,16.608,16.691,16.565,16.688,1350000.0
2008-02-04 21:35:00,16.668,16.699,16.521,16.574,1400000.0
2008-02-04 21:40:00,16.586,16.678,16.488,16.525,1500000.0
2008-02-04 21:45:00,16.663,16.708,16.548,16.592,1450000.0
2008-02-04 21:50:00,16.59,16.688,16.522,16.522,1450000.0
2008-02-04 21:55:00,16.538,16.681,16.493,16.634,2000000.0
2008-02-04 22:00:00,16.648,16.651,16.535,16.572,1100000.0
2008-02-04 22:05:00,16.657,16.662,16.519,16.562,750000.0
2008-02-04 22:10:00,16.655,16.713,16.559,16.657,1150000.0
2008-02-04 22:15:00,16.573,16.736,16.546,16.707,1950000.0
2008-02-04 22:20:00,16.609,16.707,16.516,16.623,1100000.0
2008-02-04 22:25:00,16.659,16.667,16.543,16.667,400000.0
2008-02-04 22:30:00,16.585,16.686,16.525,16.576,1550000.0
2008-02-04 22:35:00,16.625,16.7,16.487,16.609,1950000.0
2008-02-04 22:40:00,16.622,16.669,16.516,16.517,650000.0
2008-02-04 22:45:00,16.623,16.637,16.532,16.601,850000.0
2008-02-04 22:50:00,16.611,16.669,16.58,16.612,750000.0
2008-02-04 22:55:00,16.572,16.645,16.555,16.645,500000.0
2008-02-04 23:00:00,16.609,16.657,16.561,16.561,1250000.0
2008-02-04 23:05:00,16.577,16.652,16.534,16.539,2050000.0
2008-02-04 23:10:00,16.586,16.641,16.539,16.588,750000.0
2008-02-04 23:15:00,16.618,16.618,16.591,16.591,100000.0
2008-02-04 23:20:00,16.619,16.653,16.517,16.545,1000000.0
2008-02-04 23:30:00,16.617,16.664,16.556,16.584,350000.0
2008-02-04 23:35:00,16.633,16.672,16.53,16.636,1100000.0
2008-02-04 23:40:00,16.595,16.662,16.551,16.658,750000.0
2008-02-04 23:45:00,16.611,16.631,16.584,16.616,300000.0
2008-02-04 23:50:00,16.659,16.677,16.554,16.594,950000.0
2008-02-04 23:55:00,16.655,16.655,16.516,16.542,650000.0
2008-02-05 00:00:00,16.531,16.709,16.516,16.593,1450000.0
2008-02-05 00:05:00,16.65,16.673,16.526,16.641,550000.0
2008-02-05 00:10:00,16.685,16.697,16.541,16.541,800000.0
2008-02-05 00:15:00,16.677,16.677,16.547,16.547,150000.0
2008-02-05 00:20:00,16.624,16.665,16.538,16.538,500000.0
2008-02-05 00:25:00,16.608,16.685,16.551,16.551,500000.0
2008-02-05 00:30:00,16.541,16.673,16.524,16.598,950000.0
2008-02-05 00:35:00,16.625,16.636,16.523,16.542,500000.0
2008-02-05 00:40:00,16.664,16.666,16.559,16.641,400000.0
2008-02-05 00:50:00,16.631,16.631,16.604,16.604,100000.0
2008-02-05 00:55:00,16.634,16.634,16.611,16.611,100000.0
2008-02-05 01:00:00,16.631,16.631,16.604,16.604,100000.0
2008-02-05 01:05:00,16.601,16.631,16.583,16.594,500000.0
2008-02-05 01:10:00,16.621,16.671,16.535,16.623,750000.0
2008-02-05 01:15:00,16.657,16.664,16.518,16.609,550000.0
2008-02-05 01:20:00,16.63,16.672,16.512,16.64,1050000.0
2008-02-05 01:25:00,16.642,16.689,16.541,16.606,500000.0
2008-02-05 01:30:00,16.581,16.7,16.536,16.598,1400000.0
2008-02-05 01:35:00,16.615,16.727,16.566,16.625,1250000.0
2008-02-05 01:40:00,16.709,16.709,16.571,16.701,750000.0
2008-02-05 01:45:00,16.674,16.723,16.584,16.657,950000.0
2008-02-05 01:50:00,16.625,16.688,16.574,16.676,1100000.0
2008-02-05 01:55:00,16.669,16.704,16.545,16.663,1500000.0
2008-02-05 02:00:00,16.709,16.709,16.587,16.646,1050000.0
2008-02-05 02:05:00,16.636,16.703,16.559,16.572,1750000.0
2008-02-05 02:10:00,16.621,16.701,16.529,16.622,1000000.0
2008-02-05 02:15:00,16.566,16.685,16.559,16.642,1200000.0
2008-02-05 02:20:00,16.633,16.673,16.584,16.601,900000.0
2008-02-05 02:25:00,16.669,16.672,16.532,16.562,800000.0
2008-02-05 02:30:00,16.578,16.709,16.516,16.623,1600000.0
2008-02-05 02:35:00,16.629,16.692,16.521,16.626,1450000.0
2008-02-05 02:40:00,16.597,16.725,16.597,16.673,800000.0
2008-02-05 02:45:00,16.691,16.697,16.556,16.628,1500000.0
2008-02-05 02:50:00,16.611,16.682,16.593,16.682,450000.0
2008-02-05 02:55:00,16.586,16.71,16.526,16.551,1650000.0
2008-02-05 03:00:00,16.614,16.653,16.503,16.609,1000000.0
2008-02-05 03:05:00,16.581,16.695,16.483,16.571,1850000.0
2008-02-05 03:10:00,16.554,16.653,16.488,16.497,1050000.0
2008-02-05 03:15:00,16.663,16.663,16.527,16.643,650000.0
2008-02-05 03:20:00,16.621,16.621,16.578,16.578,200000.0
2008-02-05 03:25:00,16.622,16.674,16.548,16.618,800000.0
2008-02-05 03:30:00,16.555,16.682,16.528,16.528,1300000.0
2008-02-05 03:35:00,16.641,16.683,16.558,16.668,450000.0
2008-02-05 03:40:00,16.672,16.687,16.607,16.687,1000000.0
2008-02-05 03:45:00,16.599,16.676,16.571,16.664,1300000.0
2008-02-05 03:50:00,16.618,16.67,16.554,16.67,950000.0
2008-02-05 03:55:00,16.621,16.679,16.54,16.54,200000.0
2008-02-05 04:00:00,16.52,16.654,16.52,16.546,300000.0
2008-02-05 04:05:00,16.629,16.666,16.535,16.628,850000.0
2008-02-05 04:10:00,16.659,16.678,16.541,16.667,400000.0
2008-02-05 04:15:00,16.621,16.647,16.539,16.539,250000.0
2008-02-05 04:20:00,16.611,16.647,16.539,16.594,350000.0
2008-02-05 04:25:00,16.596,16.659,16.596,16.596,250000.0
2008-02-05 04:30:00,16.649,16.652,16.544,16.574,350000.0
2008-02-05 04:35:00,16.636,16.636,16.49,16.516,150000.0
2008-02-05 04:40:00,16.611,16.621,16.584,16.594,200000.0
2008-02-05 04:50:00,16.604,16.68,16.55,16.653,550000.0
2008-02-05 04:55:00,16.631,16.631,16.604,16.604,100000.0
2008-02-05 05:00:00,16.535,16.634,16.512,16.584,650000.0
2008-02-05 05:05:00,16.612,16.654,16.516,16.516,500000.0
2008-02-05 05:10:00,16.618,16.648,16.543,16.599,350000.0
2008-02-05 05:15:00,16.54,16.664,16.522,16.654,750000.0
2008-02-05 05:20:00,16.621,16.631,16.594,16.604,200000.0
2008-02-05 05:25:00,16.631,16.683,16.585,16.678,450000.0
2008-02-05 05:30:00,16.621,16.628,16.594,16.601,200000.0
2008-02-05 05:35:00,16.635,16.676,16.535,16.629,750000.0
2008-02-05 05:40:00,16.564,16.637,16.5,16.559,1050000.0
2008-02-05 05:45:00,16.527,16.639,16.524,16.528,1000000.0
2008-02-05 05:50:00,16.593,16.655,16.544,16.564,350000.0
2008-02-05 05:55:00,16.621,16.668,16.497,16.658,1150000.0
2008-02-05 06:00:00,16.606,16.641,16.501,16.633,1300000.0
2008-02-05 06:05:00,16.648,16.648,16.478,16.64,450000.0
2008-02-05 06:10:00,16.554,16.683,16.527,16.583,800000.0
2008-02-05 06:15:00,16.613,16.635,16.486,16.605,2300000.0
2008-02-05 06:20:00,16.527,16.643,16.471,16.568,1050000.0
2008-02-05 06:25:00,16.561,16.662,16.547,16.578,1450000.0
2008-02-05 06:30:00,16.619,16.667,16.516,16.537,1800000.0
2008-02-05 06:35:00,16.611,16.684,16.489,16.651,1500000.0
2008-02-05 06:40:00,16.574,16.677,16.565,16.565,1000000.0
2008-02-05 06:45:00,16.639,16.662,16.515,16.581,1100000.0
2008-02-05 06:50:00,16.59,16.679,16.529,16.679,900000.0
2008-02-05 06:55:00,16.653,16.683,16.506,16.52,600000.0
2008-02-05 07:00:00,16.673,16.691,16.516,16.524,2200000.0
2008-02-05 07:05:00,16.62,16.684,16.519,16.684,1050000.0
2008-02-05 07:10:00,16.6,16.662,16.517,16.626,2500000.0
2008-02-05 07:15:00,16.595,16.676,16.516,16.572,1850000.0
2008-02-05 07:20:00,16.607,16.687,16.48,16.526,2000000.0
2008-02-05 07:25:00,16.626,16.649,16.502,16.576,2050000.0
2008-02-05 07:30:00,16.66,16.662,16.541,16.608,1050000.0
2008-02-05 07:35:00,16.611,16.624,16.512,16.553,950000.0
2008-02-05 07:40:00,16.523,16.653,16.469,16.509,1100000.0
2008-02-05 07:45:00,16.595,16.647,16.496,16.647,1000000.0
2008-02-05 07:50:00,16.608,16.682,16.541,16.623,1500000.0
2008-02-05 07:55:00,16.542,16.666,16.498,16.627,1150000.0
2008-02-05 08:00:00,16.647,16.673,16.536,16.64,2100000.0
2008-02-05 08:05:00,16.579,16.666,16.527,16.527,350000.0
2008-02-05 08:10:00,16.636,16.66,16.536,16.568,850000.0
2008-02-05 08:15:00,16.544,16.676,16.542,16.569,1400000.0
2008-02-05 08:20:00,16.61,16.681,16.511,16.511,950000.0
2008-02-05 08:25:00,16.6,16.673,16.534,16.661,1000000.0
2008-02-05 08:30:00,16.521,16.669,16.521,16.638,850000.0
2008-02-05 08:35:00,16.671,16.671,16.5,16.581,1400000.0
2008-02-05 08:40:00,16.668,16.675,16.529,16.644,1400000.0
2008-02-05 08:45:00,16.519,16.677,16.486,16.589,1650000.0
2008-02-05 08:50:00,16.664,16.686,16.524,16.623,1250000.0
2008-02-05 08:55:00,16.616,16.66,16.51,16.649,1450000.0
2008-02-05 09:00:00,16.635,16.689,16.493,16.576,1300000.0
2008-02-05 09:05:00,16.587,16.638,16.465,16.539,1700000.0
2008-02-05 09:10:00,16.562,16.652,16.508,16.615,1950000.0
2008-02-05 09:15:00,16.541,16.668,16.502,16.604,950000.0
2008-02-05 09:20:00,16.522,16.683,16.485,16.567,2550000.0
2008-02-05 09:25:00,16.562,16.668,16.489,16.666,1950000.0
2008-02-05 09:30:00,16.533,16.665,16.485,16.585,1050000.0
2008-02-05 09:35:00,16.59,16.644,16.498,16.593,700000.0
2008-02-05 09:40:00,16.627,16.648,16.489,16.523,1600000.0
2008-02-05 09:45:00,16.59,16.656,16.527,16.528,1350000.0
2008-02-05 09:50:00,16.54,16.667,16.501,16.518,1350000.0
2008-02-05 09:55:00,16.574,16.595,16.435,16.544,1750000.0
2008-02-05 10:00:00,16.51,16.578,16.418,16.458,1450000.0
2008-02-05 10:05:00,16.444,16.599,16.389,16.539,2250000.0
2008-02-05 10:10:00,16.524,16.554,16.373,16.554,2550000.0
2008-02-05 10:15:00,16.566,16.602,16.385,16.505,2200000.0
2008-02-05 10:20:00,16.452,16.583,16.426,16.516,2050000.0
2008-02-05 10:25:00,16.566,16.615,16.378,16.492,1800000.0
2008-02-05 10:30:00,16.487,16.545,16.36,16.492,2200000.0
2008-02-05 10:35:00,16.446,16.526,16.329,16.366,1800000.0
2008-02-05 10:40:00,16.441,16.531,16.389,16.491,2150000.0
2008-02-05 10:45:00,16.404,16.51,16.33,16.487,2050000.0
2008-02-05 10:50:00,16.464,16.527,16.374,16.455,2300000.0
2008-02-05 10:55:00,16.391,16.535,16.322,16.322,2050000.0
2008-02-05 11:00:00,16.41,16.511,16.344,16.508,2000000.0
2008-02-05 11:05:00,16.498,16.548,16.371,16.466,2350000.0
2008-02-05 11:10:00,16.368,16.52,16.34,16.463,2000000.0
2008-02-05 11:15:00,16.464,16.493,16.328,16.493,2000000.0
2008-02-05 11:20:00,16.397,16.484,16.302,16.421,2400000.0
2008-02-05 11:25:00,16.312,16.535,16.309,16.487,2150000.0
2008-02-05 11:30:00,16.457,16.501,16.325,16.432,2200000.0
2008-02-05 11:35:00,16.418,16.465,16.298,16.333,1900000.0
2008-02-05 11:40:00,16.39,16.467,16.349,16.42,2150000.0
2008-02-05 11:45:00,16.43,16.477,16.304,16.401,2100000.0
2008-02-05 11:50:00,16.39,16.504,16.341,16.424,1900000.0
2008-02-05 11:55:00,16.453,16.532,16.378,16.422,2050000.0
2008-02-05 12:00:00,16.454,16.479,16.336,16.376,1700000.0
2008-02-05 12:05:00,16.493,16.528,16.384,16.437,1700000.0
2008-02-05 12:10:00,16.484,16.517,16.344,16.427,2050000.0
2008-02-05 12:15:00,16.393,16.454,16.299,16.322,1950000.0
2008-02-05 12:20:00,16.296,16.469,16.296,16.434,1900000.0
2008-02-05 12:25:00,16.434,16.45,16.292,16.427,2550000.0
2008-02-05 12:30:00,16.388,16.489,16.312,16.384,2050000.0
2008-02-05 12:35:00,16.491,16.522,16.356,16.389,2500000.0
2008-02-05 12:40:00,16.488,16.488,16.348,16.418,1900000.0
2008-02-05 12:45:00,16.394,16.526,16.324,16.397,2050000.0
2008-02-05 12:50:00,16.383,16.492,16.354,16.427,1750000.0
2008-02-05 12:55:00,16.355,16.497,16.344,16.386,1750000.0
2008-02-05 13:00:00,16.497,16.533,16.381,16.51,2000000.0
2008-02-05 13:05:00,16.404,16.56,16.375,16.517,2050000.0
2008-02-05 13:10:00,16.462,16.513,16.363,16.432,2150000.0
2008-02-05 13:15:00,16.409,16.523,16.351,16.394,1800000.0
2008-02-05 13:20:00,16.403,16.509,16.364,16.496,2050000.0
2008-02-05 13:25:00,16.484,16.528,16.349,16.479,2050000.0
2008-02-05 13:30:00,16.431,16.54,16.381,16.397,2100000.0
2008-02-05 13:35:00,16.484,16.523,16.367,16.48,2150000.0
2008-02-05 13:40:00,16.466,16.531,16.368,16.399,2250000.0
2008-02-05 13:45:00,16.491,16.548,16.392,16.467,2150000.0
2008-02-05 13:50:00,16.454,16.52,16.377,16.512,2250000.0
2008-02-05 13:55:00,16.395,16.525,16.367,16.52,1950000.0
2008-02-05 14:00:00,16.459,16.514,16.371,16.489,2000000.0
2008-02-05 14:05:00,16.466,16.504,16.329,16.401,2300000.0
2008-02-05 14:10:00,16.353,16.49,16.353,16.4,1800000.0
2008-02-05 14:15:00,16.35,16.477,16.283,16.439,1950000.0
2008-02-05 14:20:00,16.38,16.523,16.346,16.378,2300000.0
2008-02-05 14:25:00,16.334,16.463,16.333,16.353,2150000.0
2008-02-05 14:30:00,16.419,16.463,16.318,16.333,2050000.0
2008-02-05 14:35:00,16.434,16.463,16.287,16.38,2550000.0
2008-02-05 14:40:00,16.371,16.457,16.291,16.403,2250000.0
2008-02-05 14:45:00,16.402,16.493,16.288,16.32,2000000.0
2008-02-05 14:50:00,16.35,16.483,16.259,16.323,2000000.0
2008-02-05 14:55:00,16.355,16.413,16.22,16.413,2250000.0
2008-02-05 15:00:00,16.316,16.41,16.247,16.298,2100000.0
2008-02-05 15:05:00,16.274,16.43,16.248,16.321,2350000.0
2008-02-05 15:10:00,16.332,16.433,16.279,16.35,2000000.0
2008-02-05 15:15:00,16.348,16.445,16.274,16.296,2150000.0
2008-02-05 15:20:00,16.355,16.458,16.294,16.458,2200000.0
2008-02-05 15:25:00,16.458,16.466,16.325,16.356,2350000.0
2008-02-05 15:30:00,16.407,16.424,16.238,16.352,2250000.0
2008-02-05 15:35:00,16.328,16.414,16.199,16.404,2300000.0
2008-02-05 15:40:00,16.368,16.425,16.265,16.358,2050000.0
2008-02-05 15:45:00,16.37,16.387,16.223,16.387,2050000.0
2008-02-05 15:50:00,16.377,16.417,16.229,16.358,2100000.0
2008-02-05 15:55:00,16.299,16.514,16.259,16.396,2350000.0
2008-02-05 16:00:00,16.447,16.477,16.277,16.395,2500000.0
2008-02-05 16:05:00,16.41,16.44,16.281,16.295,2150000.0
2008-02-05 16:10:00,16.344,16.42,16.25,16.294,2100000.0
2008-02-05 16:15:00,16.287,16.395,16.222,16.341,2200000.0
2008-02-05 16:20:00,16.337,16.367,16.194,16.361,2300000.0
2008-02-05 16:25:00,16.385,16.4,16.224,16.264,2600000.0
2008-02-05 16:30:00,16.248,16.361,16.206,16.26,2400000.0
2008-02-05 16:35:00,16.244,16.403,16.198,16.322,2050000.0
2008-02-05 16:40:00,16.272,16.354,16.173,16.334,2200000.0
2008-02-05 16:45:00,16.22,16.307,16.136,16.16,2300000.0
2008-02-05 16:50:00,16.293,16.36,16.127,16.268,2200000.0
2008-02-05 16:55:00,16.324,16.342,16.171,16.251,2250000.0
2008-02-05 17:00:00,16.355,16.355,16.161,16.254,2000000.0
2008-02-05 17:05:00,16.286,16.329,16.151,16.203,2150000.0
2008-02-05 17:10:00,16.308,16.345,16.19,16.278,2400000.0
2008-02-05 17:15:00,16.329,16.353,16.159,16.241,2300000.0
2008-02-05 17:20:00,16.269,16.353,16.193,16.291,2300000.0
2008-02-05 17:25:00,16.344,16.346,16.185,16.345,2650000.0
2008-02-05 17:30:00,16.257,16.457,16.257,16.357,2200000.0
2008-02-05 17:35:00,16.324,16.379,16.222,16.269,2050000.0
2008-02-05 17:40:00,16.296,16.382,16.222,16.318,2550000.0
2008-02-05 17:45:00,16.28,16.392,16.183,16.324,2650000.0
2008-02-05 17:50:00,16.347,16.357,16.201,16.282,1600000.0
2008-02-05 17:55:00,16.244,16.352,16.164,16.317,2200000.0
2008-02-05 18:00:00,16.295,16.36,16.163,16.222,2150000.0
2008-02-05 18:05:00,16.29,16.339,16.174,16.279,2100000.0
2008-02-05 18:10:00,16.306,16.408,16.184,16.385,2050000.0
2008-02-05 18:15:00,16.354,16.396,16.223,16.354,2100000.0
2008-02-05 18:20:00,16.23,16.403,16.23,16.332,2350000.0
2008-02-05 18:25:00,16.366,16.417,16.264,16.311,2100000.0
2008-02-05 18:30:00,16.331,16.399,16.243,16.304,3350000.0
2008-02-05 18:35:00,16.306,16.4,16.248,16.319,2100000.0
2008-02-05 18:40:00,16.283,16.378,16.229,16.354,2150000.0
2008-02-05 18:45:00,16.357,16.424,16.251,16.403,2300000.0
2008-02-05 18:50:00,16.427,16.469,16.285,16.434,1650000.0
2008-02-05 18:55:00,16.325,16.459,16.285,16.397,3050000.0
2008-02-05 19:00:00,16.39,16.465,16.299,16.394,1850000.0
2008-02-05 19:05:00,16.328,16.486,16.292,16.33,1850000.0
2008-02-05 19:10:00,16.388,16.465,16.27,16.382,2100000.0
2008-02-05 19:15:00,16.382,16.457,16.267,16.45,1950000.0
2008-02-05 19:20:00,16.445,16.462,16.294,16.414,2150000.0
2008-02-05 19:25:00,16.353,16.445,16.287,16.314,2250000.0
2008-02-05 19:30:00,16.365,16.445,16.285,16.428,1850000.0
2008-02-05 19:35:00,16.459,16.459,16.282,16.343,2150000.0
2008-02-05 19:40:00,16.339,16.458,16.287,16.287,2200000.0
2008-02-05 19:45:00,16.424,16.453,16.266,16.392,1800000.0
2008-02-05 19:50:00,16.431,16.481,16.265,16.406,1600000.0
2008-02-05 19:55:00,16.429,16.498,16.302,16.308,2050000.0
2008-02-05 20:00:00,16.315,16.447,16.253,16.402,2000000.0
2008-02-05 20:05:00,16.322,16.374,16.23,16.361,1700000.0
2008-02-05 20:10:00,16.307,16.361,16.201,16.261,1600000.0
2008-02-05 20:15:00,16.293,16.329,16.184,16.24,1900000.0
2008-02-05 20:20:00,16.279,16.323,16.129,16.212,2050000.0
2008-02-05 20:25:00,16.25,16.318,16.12,16.231,2200000.0
2008-02-05 20:30:00,16.284,16.311,16.144,16.272,2050000.0
2008-02-05 20:35:00,16.283,16.373,16.177,16.324,1650000.0
2008-02-05 20:40:00,16.264,16.3,16.105,16.271,1550000.0
2008-02-05 20:45:00,16.227,16.346,16.131,16.214,1750000.0
2008-02-05 20:50:00,16.296,16.378,16.168,16.219,1700000.0
2008-02-05 20:55:00,16.349,16.37,16.147,16.184,2000000.0
2008-02-05 21:00:00,16.277,16.35,16.201,16.268,1550000.0
2008-02-05 21:05:00,16.282,16.31,16.113,16.265,1950000.0
2008-02-05 21:10:00,16.222,16.3,16.123,16.3,1700000.0
2008-02-05 21:15:00,16.289,16.302,16.161,16.301,1250000.0
2008-02-05 21:20:00,16.18,16.318,16.18,16.308,700000.0
2008-02-05 21:25:00,16.266,16.325,16.173,16.256,900000.0
2008-02-05 21:30:00,16.253,16.32,16.242,16.284,750000.0
2008-02-05 21:35:00,16.219,16.314,16.158,16.297,1050000.0
2008-02-05 21:40:00,16.271,16.319,16.194,16.202,350000.0
2008-02-05 21:45:00,16.306,16.329,16.158,16.315,1050000.0
2008-02-05 21:50:00,16.296,16.323,16.174,16.318,1200000.0
2008-02-05 21:55:00,16.238,16.344,16.211,16.216,950000.0
2008-02-05 22:00:00,16.296,16.327,16.16,16.264,1600000.0
2008-02-05 22:05:00,16.305,16.305,16.163,16.209,1850000.0
2008-02-05 22:10:00,16.308,16.309,16.188,16.291,1100000.0
2008-02-05 22:15:00,16.221,16.32,16.185,16.281,1250000.0
2008-02-05 22:20:00,16.21,16.298,16.154,16.261,600000.0
2008-02-05 22:25:00,16.162,16.315,16.162,16.261,1650000.0
2008-02-05 22:30:00,16.221,16.349,16.172,16.252,1550000.0
2008-02-05 22:35:00,16.311,16.311,16.164,16.28,1200000.0
2008-02-05 22:40:00,16.249,16.313,16.157,16.3,1250000.0
2008-02-05 22:45:00,16.224,16.307,16.16,16.252,1100000.0
2008-02-05 22:50:00,16.271,16.32,16.196,16.278,1750000.0
2008-02-05 22:55:00,16.226,16.321,16.204,16.219,1300000.0
2008-02-05 23:00:00,16.252,16.311,16.213,16.274,1450000.0
2008-02-05 23:05:00,16.217,16.292,16.175,16.183,1050000.0
2008-02-05 23:10:00,16.235,16.267,16.197,16.225,550000.0
2008-02-05 23:15:00,16.287,16.312,16.175,16.232,900000.0
2008-02-05 23:20:00,16.23,16.315,16.154,16.315,1900000.0
2008-02-05 23:25:00,16.263,16.329,16.154,16.25,1750000.0
2008-02-05 23:30:00,16.195,16.294,16.161,16.245,750000.0
2008-02-05 23:35:00,16.291,16.302,16.178,16.302,1150000.0
2008-02-05 23:40:00,16.333,16.342,16.206,16.206,1100000.0
2008-02-05 23:45:00,16.284,16.337,16.195,16.215,1100000.0
2008-02-05 23:50:00,16.319,16.322,16.214,16.321,550000.0
2008-02-05 23:55:00,16.244,16.329,16.187,16.299,700000.0
2008-02-06 00:00:00,16.174,16.343,16.174,16.23,1100000.0
2008-02-06 00:05:00,16.34,16.342,16.193,16.342,850000.0
2008-02-06 00:10:00,16.256,16.372,16.185,16.26,1650000.0
2008-02-06 00:15:00,16.331,16.338,16.209,16.329,850000.0
2008-02-06 00:20:00,16.291,16.335,16.264,16.334,400000.0
2008-02-06 00:25:00,16.246,16.361,16.223,16.259,550000.0
2008-02-06 00:30:00,16.201,16.333,16.184,16.211,1100000.0
2008-02-06 00:35:00,16.329,16.329,16.19,16.287,350000.0
2008-02-06 00:40:00,16.324,16.326,16.219,16.273,600000.0
2008-02-06 00:50:00,16.291,16.334,16.205,16.259,300000.0
2008-02-06 00:55:00,16.315,16.315,16.158,16.206,600000.0
2008-02-06 01:00:00,16.205,16.33,16.176,16.326,1100000.0
2008-02-06 01:05:00,16.314,16.37,16.207,16.246,1250000.0
2008-02-06 01:10:00,16.271,16.274,16.171,16.171,250000.0
2008-02-06 01:15:00,16.291,16.324,16.228,16.256,500000.0
2008-02-06 01:20:00,16.26,16.289,16.131,16.289,600000.0
2008-02-06 01:25:00,16.316,16.364,16.192,16.234,1300000.0
2008-02-06 01:30:00,16.226,16.34,16.17,16.233,1500000.0
2008-02-06 01:35:00,16.299,16.299,16.159,16.218,1150000.0
2008-02-06 01:40:00,16.214,16.309,16.173,16.267,500000.0
2008-02-06 01:45:00,16.276,16.34,16.205,16.319,750000.0
2008-02-06 01:50:00,16.245,16.304,16.18,16.19,1750000.0
2008-02-06 01:55:00,16.279,16.309,16.17,16.276,500000.0
2008-02-06 02:00:00,16.268,16.3,16.177,16.26,1250000.0
2008-02-06 02:05:00,16.27,16.355,16.194,16.318,1500000.0
2008-02-06 02:10:00,16.219,16.372,16.184,16.262,750000.0
2008-02-06 02:15:00,16.3,16.348,16.141,16.306,1850000.0
2008-02-06 02:20:00,16.18,16.328,16.173,16.328,700000.0
2008-02-06 02:25:00,16.338,16.377,16.204,16.25,2350000.0
2008-02-06 02:30:00,16.281,16.374,16.208,16.31,2300000.0
2008-02-06 02:35:00,16.299,16.362,16.21,16.263,1950000.0
2008-02-06 02:40:00,16.373,16.373,16.254,16.362,1300000.0
2008-02-06 02:45:00,16.37,16.372,16.22,16.354,650000.0
2008-02-06 02:50:00,16.301,16.397,16.242,16.242,1200000.0
2008-02-06 02:55:00,16.348,16.379,16.238,16.297,1400000.0
2008-02-06 03:00:00,16.328,16.352,16.258,16.258,600000.0
2008-02-06 03:05:00,16.364,16.364,16.202,16.276,400000.0
2008-02-06 03:10:00,16.337,16.375,16.215,16.278,1650000.0
2008-02-06 03:15:00,16.28,16.4,16.244,16.356,1200000.0
2008-02-06 03:20:00,16.301,16.359,16.209,16.332,950000.0
2008-02-06 03:25:00,16.298,16.385,16.233,16.32,1100000.0
2008-02-06 03:30:00,16.272,16.383,16.252,16.275,900000.0
2008-02-06 03:35:00,16.375,16.375,16.241,16.358,650000.0
2008-02-06 03:40:00,16.372,16.372,16.262,16.313,700000.0
2008-02-06 03:45:00,16.255,16.344,16.235,16.344,1150000.0
2008-02-06 03:50:00,16.308,16.347,16.241,16.268,800000.0
2008-02-06 03:55:00,16.309,16.351,16.212,16.32,850000.0
2008-02-06 04:00:00,16.188,16.369,16.188,16.203,600000.0
2008-02-06 04:05:00,16.309,16.356,16.196,16.201,1300000.0
2008-02-06 04:10:00,16.3,16.378,16.158,16.269,900000.0
2008-02-06 04:15:00,16.327,16.35,16.238,16.238,150000.0
2008-02-06 04:20:00,16.226,16.337,16.194,16.311,1400000.0
2008-02-06 04:25:00,16.262,16.337,16.212,16.295,900000.0
2008-02-06 04:30:00,16.315,16.352,16.186,16.316,1850000.0
2008-02-06 04:35:00,16.345,16.359,16.206,16.206,1250000.0
2008-02-06 04:40:00,16.213,16.375,16.18,16.333,2100000.0
2008-02-06 04:45:00,16.301,16.336,16.205,16.331,500000.0
2008-02-06 04:50:00,16.3,16.306,16.248,16.279,300000.0
2008-02-06 04:55:00,16.321,16.337,16.229,16.229,150000.0
2008-02-06 05:00:00,16.301,16.333,16.223,16.223,250000.0
2008-02-06 05:05:00,16.251,16.366,16.22,16.292,600000.0
2008-02-06 05:10:00,16.294,16.294,16.294,16.294,50000.0
2008-02-06 05:15:00,16.258,16.258,16.218,16.218,100000.0
2008-02-06 05:20:00,16.349,16.349,16.204,16.204,200000.0
2008-02-06 05:25:00,16.332,16.344,16.194,16.2,650000.0
2008-02-06 05:30:00,16.344,16.355,16.176,16.21,1500000.0
2008-02-06 05:35:00,16.316,16.348,16.254,16.297,800000.0
2008-02-06 05:40:00,16.333,16.373,16.244,16.276,700000.0
2008-02-06 05:45:00,16.288,16.433,16.257,16.33,1900000.0
2008-02-06 05:50:00,16.323,16.401,16.204,16.282,1350000.0
2008-02-06 05:55:00,16.303,16.442,16.284,16.415,1300000.0
2008-02-06 06:00:00,16.295,16.415,16.282,16.37,950000.0
2008-02-06 06:05:00,16.313,16.419,16.255,16.383,1550000.0
2008-02-06 06:10:00,16.297,16.414,16.294,16.301,1200000.0
2008-02-06 06:15:00,16.356,16.401,16.256,16.368,1000000.0
2008-02-06 06:20:00,16.309,16.394,16.255,16.263,750000.0
2008-02-06 06:25:00,16.288,16.408,16.288,16.37,900000.0
2008-02-06 06:30:00,16.369,16.429,16.231,16.383,2500000.0
2008-02-06 06:35:00,16.344,16.395,16.191,16.36,2450000.0
2008-02-06 06:40:00,16.383,16.419,16.223,16.354,1050000.0
2008-02-06 06:45:00,16.372,16.392,16.215,16.381,1800000.0
2008-02-06 06:50:00,16.342,16.372,16.206,16.345,850000.0
2008-02-06 06:55:00,16.305,16.362,16.218,16.223,650000.0
2008-02-06 07:00:00,16.363,16.387,16.213,16.226,1400000.0
2008-02-06 07:05:00,16.281,16.395,16.246,16.315,850000.0
2008-02-06 07:10:00,16.271,16.386,16.221,16.269,2000000.0
2008-02-06 07:15:00,16.339,16.376,16.226,16.346,950000.0
2008-02-06 07:20:00,16.214,16.403,16.214,16.293,1450000.0
2008-02-06 07:25:00,16.372,16.404,16.236,16.398,2150000.0
2008-02-06 07:30:00,16.399,16.427,16.227,16.28,1800000.0
2008-02-06 07:35:00,16.346,16.382,16.232,16.329,2150000.0
2008-02-06 07:40:00,16.267,16.404,16.213,16.306,1400000.0
2008-02-06 07:45:00,16.297,16.41,16.227,16.41,950000.0
2008-02-06 07:50:00,16.317,16.407,16.229,16.259,1250000.0
2008-02-06 07:55:00,16.371,16.378,16.219,16.324,1450000.0
2008-02-06 08:00:00,16.361,16.404,16.247,16.353,1150000.0
2008-02-06 08:05:00,16.281,16.395,16.227,16.343,1650000.0
2008-02-06 08:10:00,16.282,16.361,16.235,16.339,950000.0
2008-02-06 08:15:00,16.343,16.372,16.199,16.217,650000.0
2008-02-06 08:20:00,16.296,16.36,16.236,16.241,950000.0
2008-02-06 08:25:00,16.289,16.442,16.241,16.374,1200000.0
2008-02-06 08:30:00,16.252,16.388,16.238,16.329,1350000.0
2008-02-06 08:35:00,16.375,16.385,16.235,16.351,2200000.0
2008-02-06 08:40:00,16.268,16.376,16.22,16.315,1300000.0
2008-02-06 08:45:00,16.329,16.411,16.227,16.274,2000000.0
2008-02-06 08:50:00,16.342,16.379,16.221,16.221,1750000.0
2008-02-06 08:55:00,16.311,16.373,16.184,16.313,1650000.0
2008-02-06 09:00:00,16.315,16.338,16.189,16.321,1750000.0
2008-02-06 09:05:00,16.318,16.364,16.182,16.252,1950000.0
2008-02-06 09:10:00,16.254,16.384,16.178,16.273,2200000.0
2008-02-06 09:15:00,16.237,16.357,16.178,16.199,1950000.0
2008-02-06 09:20:00,16.231,16.371,16.193,16.302,2950000.0
2008-02-06 09:25:00,16.285,16.388,16.226,16.322,2050000.0
2008-02-06 09:30:00,16.28,16.37,16.128,16.219,1900000.0
2008-02-06 09:35:00,16.198,16.323,16.16,16.253,1200000.0
2008-02-06 09:40:00,16.302,16.306,16.143,16.143,1800000.0
2008-02-06 09:45:00,16.219,16.348,16.127,16.283,2300000.0
2008-02-06 09:50:00,16.205,16.302,16.152,16.2,1900000.0
2008-02-06 09:55:00,16.248,16.265,16.113,16.126,1600000.0
2008-02-06 10:00:00,16.286,16.302,16.136,16.228,1600000.0
2008-02-06 10:05:00,16.244,16.324,16.189,16.297,1950000.0
2008-02-06 10:10:00,16.193,16.316,16.138,16.295,2650000.0
2008-02-06 10:15:00,16.245,16.297,16.162,16.196,1650000.0
2008-02-06 10:20:00,16.193,16.269,16.062,16.2,2150000.0
2008-02-06 10:25:00,16.207,16.207,16.031,16.154,2250000.0
2008-02-06 10:30:00,16.167,16.276,16.026,16.196,2200000.0
2008-02-06 10:35:00,16.128,16.243,16.041,16.07,2050000.0
2008-02-06 10:40:00,16.105,16.217,16.065,16.165,1600000.0
2008-02-06 10:45:00,16.187,16.249,16.055,16.212,2050000.0
2008-02-06 10:50:00,16.197,16.26,16.112,16.149,2100000.0
2008-02-06 10:55:00,16.117,16.268,16.1,16.106,2050000.0
2008-02-06 11:00:00,16.15,16.277,16.076,16.19,2250000.0
2008-02-06 11:05:00,16.271,16.363,16.123,16.305,2350000.0
2008-02-06 11:10:00,16.197,16.362,16.197,16.336,2000000.0
2008-02-06 11:15:00,16.224,16.353,16.199,16.322,2100000.0
2008-02-06 11:20:00,16.32,16.362,16.207,16.31,2150000.0
2008-02-06 11:25:00,16.197,16.369,16.185,16.332,2150000.0
2008-02-06 11:30:00,16.285,16.346,16.171,16.301,2100000.0
2008-02-06 11:35:00,16.303,16.337,16.168,16.201,1800000.0
2008-02-06 11:40:00,16.261,16.36,16.187,16.19,2050000.0
2008-02-06 11:45:00,16.213,16.318,16.188,16.234,1950000.0
2008-02-06 11:50:00,16.219,16.327,16.162,16.227,2000000.0
2008-02-06 11:55:00,16.245,16.326,16.169,16.22,2050000.0
2008-02-06 12:00:00,16.276,16.347,16.17,16.254,2350000.0
2008-02-06 12:05:00,16.328,16.363,16.21,16.273,1850000.0
2008-02-06 12:10:00,16.311,16.363,16.204,16.241,1950000.0
2008-02-06 12:15:00,16.312,16.345,16.183,16.223,2250000.0
2008-02-06 12:20:00,16.31,16.383,16.233,16.332,2000000.0
2008-02-06 12:25:00,16.343,16.345,16.183,16.306,2550000.0
2008-02-06 12:30:00,16.263,16.358,16.199,16.227,2150000.0
2008-02-06 12:35:00,16.336,16.4,16.165,16.253,2250000.0
2008-02-06 12:40:00,16.339,16.409,16.258,16.333,1950000.0
2008-02-06 12:45:00,16.328,16.389,16.228,16.284,2250000.0
2008-02-06 12:50:00,16.354,16.436,16.246,16.372,2000000.0
2008-02-06 12:55:00,16.266,16.398,16.251,16.267,1750000.0
2008-02-06 13:00:00,16.4,16.409,16.244,16.388,2000000.0
2008-02-06 13:05:00,16.271,16.438,16.238,16.437,2300000.0
2008-02-06 13:10:00,16.365,16.431,16.278,16.385,2350000.0
2008-02-06 13:15:00,16.381,16.432,16.298,16.315,1950000.0
2008-02-06 13:20:00,16.284,16.411,16.232,16.369,2050000.0
2008-02-06 13:25:00,16.377,16.417,16.252,16.375,2050000.0
2008-02-06 13:30:00,16.296,16.434,16.223,16.293,2100000.0
2008-02-06 13:35:00,16.366,16.441,16.262,16.404,2150000.0
2008-02-06 13:40:00,16.334,16.466,16.285,16.314,2000000.0
2008-02-06 13:45:00,16.298,16.439,16.298,16.367,1950000.0
2008-02-06 13:50:00,16.367,16.44,16.287,16.413,2250000.0
2008-02-06 13:55:00,16.434,16.481,16.282,16.432,2000000.0
2008-02-06 14:00:00,16.354,16.469,16.27,16.413,2000000.0
2008-02-06 14:05:00,16.408,16.44,16.258,16.335,2200000.0
2008-02-06 14:10:00,16.26,16.428,16.26,16.36,1700000.0
2008-02-06 14:15:00,16.401,16.432,16.27,16.415,1850000.0
2008-02-06 14:20:00,16.344,16.46,16.254,16.35,2300000.0
2008-02-06 14:25:00,16.328,16.465,16.288,16.336,2150000.0
2008-02-06 14:30:00,16.395,16.445,16.283,16.302,2050000.0
2008-02-06 14:35:00,16.397,16.433,16.265,16.355,2550000.0
2008-02-06 14:40:00,16.319,16.436,16.259,16.39,2250000.0
2008-02-06 14:45:00,16.371,16.488,16.277,16.316,2000000.0
2008-02-06 14:50:00,16.33,16.454,16.278,16.372,2000000.0
2008-02-06 14:55:00,16.392,16.45,16.255,16.425,2250000.0
2008-02-06 15:00:00,16.359,16.489,16.314,16.357,2100000.0
2008-02-06 15:05:00,16.305,16.453,16.285,16.344,2300000.0
2008-02-06 15:10:00,16.36,16.435,16.291,16.34,2000000.0
2008-02-06 15:15:00,16.327,16.49,16.275,16.297,2150000.0
2008-02-06 15:20:00,16.342,16.458,16.283,16.451,2200000.0
2008-02-06 15:25:00,16.437,16.437,16.299,16.343,2200000.0
2008-02-06 15:30:00,16.386,16.456,16.254,16.455,2250000.0
2008-02-06 15:35:00,16.447,16.489,16.318,16.462,2300000.0
2008-02-06 15:40:00,16.39,16.51,16.327,16.49,2050000.0
2008-02-06 15:45:00,16.498,16.501,16.324,16.48,2050000.0
2008-02-06 15:50:00,16.505,16.505,16.325,16.397,1900000.0
2008-02-06 15:55:00,16.367,16.489,16.301,16.386,2400000.0
2008-02-06 16:00:00,16.458,16.525,16.315,16.427,2500000.0
2008-02-06 16:05:00,16.471,16.505,16.341,16.465,2150000.0
2008-02-06 16:10:00,16.412,16.493,16.313,16.377,2000000.0
2008-02-06 16:15:00,16.363,16.475,16.342,16.471,2200000.0
2008-02-06 16:20:00,16.485,16.547,16.351,16.471,2200000.0
2008-02-06 16:25:00,16.49,16.583,16.374,16.488,2600000.0
2008-02-06 16:30:00,16.459,16.63,16.431,16.519,2400000.0
2008-02-06 16:35:00,16.464,16.579,16.412,16.545,2300000.0
2008-02-06 16:40:00,16.474,16.561,16.375,16.506,2000000.0
2008-02-06 16:45:00,16.452,16.564,16.377,16.424,2300000.0
2008-02-06 16:50:00,16.545,16.562,16.369,16.459,2300000.0
2008-02-06 16:55:00,16.549,16.552,16.377,16.457,2000000.0
2008-02-06 17:00:00,16.538,16.582,16.378,16.519,2000000.0
2008-02-06 17:05:00,16.574,16.575,16.416,16.44,2150000.0
2008-02-06 17:10:00,16.562,16.588,16.451,16.555,2150000.0
2008-02-06 17:15:00,16.558,16.664,16.431,16.551,2250000.0
2008-02-06 17:20:00,16.628,16.63,16.457,16.559,2100000.0
2008-02-06 17:25:00,16.592,16.61,16.413,16.553,2650000.0
2008-02-06 17:30:00,16.413,16.549,16.391,16.507,2200000.0
2008-02-06 17:35:00,16.486,16.578,16.376,16.447,2250000.0
2008-02-06 17:40:00,16.44,16.583,16.397,16.488,2400000.0
2008-02-06 17:45:00,16.446,16.544,16.344,16.494,2650000.0
2008-02-06 17:50:00,16.528,16.572,16.407,16.495,2100000.0
2008-02-06 17:55:00,16.465,16.565,16.403,16.565,2200000.0
2008-02-06 18:00:00,16.539,16.603,16.364,16.425,2150000.0
2008-02-06 18:05:00,16.504,16.552,16.392,16.461,2250000.0
2008-02-06 18:10:00,16.515,16.557,16.381,16.535,1900000.0
2008-02-06 18:15:00,16.519,16.534,16.356,16.534,2150000.0
2008-02-06 18:20:00,16.384,16.514,16.376,16.474,2400000.0
2008-02-06 18:25:00,16.465,16.541,16.354,16.429,2050000.0
2008-02-06 18:30:00,16.485,16.52,16.318,16.404,3450000.0
2008-02-06 18:35:00,16.395,16.498,16.331,16.442,2150000.0
2008-02-06 18:40:00,16.394,16.513,16.345,16.478,2300000.0
2008-02-06 18:45:00,16.48,16.556,16.39,16.51,2150000.0
2008-02-06 18:50:00,16.518,16.536,16.369,16.471,2000000.0
2008-02-06 18:55:00,16.513,16.575,16.434,16.51,2750000.0
2008-02-06 19:00:00,16.485,16.579,16.418,16.523,2250000.0
2008-02-06 19:05:00,16.452,16.564,16.409,16.481,2250000.0
2008-02-06 19:10:00,16.523,16.558,16.414,16.513,2050000.0
2008-02-06 19:15:00,16.499,16.574,16.401,16.547,1600000.0
2008-02-06 19:20:00,16.5,16.553,16.397,16.519,2150000.0
2008-02-06 19:25:00,16.457,16.558,16.36,16.428,1900000.0
2008-02-06 19:30:00,16.512,16.545,16.375,16.509,2050000.0
2008-02-06 19:35:00,16.552,16.58,16.406,16.46,2150000.0
2008-02-06 19:40:00,16.437,16.559,16.385,16.479,1950000.0
2008-02-06 19:45:00,16.51,16.535,16.35,16.486,1600000.0
2008-02-06 19:50:00,16.531,16.582,16.367,16.384,1750000.0
2008-02-06 19:55:00,16.427,16.589,16.343,16.437,2000000.0
2008-02-06 20:00:00,16.434,16.533,16.372,16.519,1650000.0
2008-02-06 20:05:00,16.415,16.525,16.359,16.517,1900000.0
2008-02-06 20:10:00,16.459,16.523,16.368,16.425,1400000.0
2008-02-06 20:15:00,16.496,16.552,16.377,16.428,2000000.0
2008-02-06 20:20:00,16.486,16.535,16.344,16.42,1700000.0
2008-02-06 20:25:00,16.45,16.5,16.341,16.399,1950000.0
2008-02-06 20:30:00,16.489,16.508,16.332,16.461,1200000.0
2008-02-06 20:35:00,16.463,16.507,16.314,16.434,1500000.0
2008-02-06 20:40:00,16.478,16.509,16.33,16.458,1400000.0
2008-02-06 20:45:00,16.418,16.519,16.343,16.388,1600000.0
2008-02-06 20:50:00,16.485,16.529,16.337,16.38,1650000.0
2008-02-06 20:55:00,16.432,16.52,16.348,16.503,1450000.0
2008-02-06 21:00:00,16.449,16.509,16.391,16.481,1500000.0
2008-02-06 21:05:00,16.517,16.517,16.299,16.39,1600000.0
2008-02-06 21:10:00,16.397,16.49,16.333,16.49,1450000.0
2008-02-06 21:15:00,16.376,16.504,16.349,16.471,2000000.0
2008-02-06 21:20:00,16.34,16.493,16.34,16.422,1550000.0
2008-02-06 21:25:00,16.414,16.484,16.337,16.374,1650000.0
2008-02-06 21:30:00,16.387,16.513,16.367,16.495,1750000.0
2008-02-06 21:35:00,16.362,16.462,16.266,16.378,1600000.0
2008-02-06 21:40:00,16.443,16.479,16.344,16.421,1300000.0
2008-02-06 21:45:00,16.461,16.472,16.344,16.344,1050000.0
2008-02-06 21:50:00,16.432,16.455,16.29,16.339,1250000.0
2008-02-06 21:55:00,16.375,16.504,16.352,16.366,1600000.0
2008-02-06 22:00:00,16.458,16.466,16.323,16.376,1450000.0
2008-02-06 22:05:00,16.469,16.476,16.359,16.389,850000.0
2008-02-06 22:10:00,16.463,16.471,16.409,16.409,300000.0
2008-02-06 22:15:00,16.453,16.474,16.321,16.366,800000.0
2008-02-06 22:20:00,16.368,16.476,16.308,16.414,1450000.0
2008-02-06 22:25:00,16.431,16.431,16.404,16.404,100000.0
2008-02-06 22:30:00,16.367,16.469,16.309,16.364,1400000.0
2008-02-06 22:35:00,16.454,16.476,16.307,16.433,1200000.0
2008-02-06 22:40:00,16.441,16.471,16.321,16.466,700000.0
2008-02-06 22:50:00,16.431,16.483,16.363,16.422,1100000.0
2008-02-06 22:55:00,16.482,16.485,16.384,16.431,1050000.0
2008-02-06 23:00:00,16.424,16.471,16.373,16.397,1300000.0
2008-02-06 23:05:00,16.459,16.459,16.403,16.403,100000.0
2008-02-06 23:10:00,16.416,16.474,16.389,16.47,600000.0
2008-02-06 23:15:00,16.467,16.472,16.354,16.436,800000.0
2008-02-06 23:20:00,16.429,16.463,16.359,16.406,650000.0
2008-02-06 23:25:00,16.398,16.453,16.349,16.415,850000.0
2008-02-06 23:30:00,16.421,16.425,16.394,16.4,200000.0
2008-02-06 23:35:00,16.385,16.472,16.299,16.436,1650000.0
2008-02-06 23:40:00,16.44,16.474,16.356,16.366,700000.0
2008-02-06 23:45:00,16.411,16.504,16.411,16.481,600000.0
2008-02-06 23:50:00,16.499,16.508,16.382,16.503,1400000.0
2008-02-06 23:55:00,16.427,16.556,16.362,16.471,1200000.0
2008-02-07 00:00:00,16.339,16.494,16.339,16.375,1100000.0
2008-02-07 00:05:00,16.508,16.521,16.362,16.474,750000.0
2008-02-07 00:10:00,16.461,16.516,16.412,16.48,700000.0
2008-02-07 00:15:00,16.343,16.475,16.334,16.334,500000.0
2008-02-07 00:20:00,16.34,16.373,16.34,16.347,150000.0
2008-02-07 00:25:00,16.379,16.476,16.379,16.434,250000.0
2008-02-07 00:30:00,16.351,16.483,16.334,16.428,1050000.0
2008-02-07 00:35:00,16.461,16.461,16.434,16.434,100000.0
2008-02-07 00:40:00,16.474,16.476,16.369,16.451,400000.0
2008-02-07 00:45:00,16.43,16.466,16.367,16.367,200000.0
2008-02-07 00:50:00,16.441,16.441,16.414,16.414,100000.0
2008-02-07 00:55:00,16.431,16.431,16.313,16.313,300000.0
2008-02-07 01:00:00,16.451,16.466,16.32,16.32,300000.0
2008-02-07 01:05:00,16.476,16.48,16.354,16.468,1050000.0
2008-02-07 01:10:00,16.38,16.468,16.352,16.401,900000.0
2008-02-07 01:15:00,16.438,16.463,16.348,16.413,650000.0
2008-02-07 01:20:00,16.422,16.45,16.302,16.42,1450000.0
2008-02-07 01:25:00,16.464,16.477,16.327,16.377,750000.0
2008-02-07 01:30:00,16.344,16.467,16.286,16.414,1450000.0
2008-02-07 01:35:00,16.43,16.446,16.325,16.376,1250000.0
2008-02-07 01:40:00,16.36,16.43,16.32,16.43,500000.0
2008-02-07 01:45:00,16.408,16.465,16.335,16.368,750000.0
2008-02-07 01:50:00,16.385,16.446,16.296,16.338,1550000.0
2008-02-07 01:55:00,16.429,16.459,16.318,16.406,1500000.0
2008-02-07 02:00:00,16.422,16.461,16.345,16.418,1150000.0
2008-02-07 02:05:00,16.39,16.484,16.302,16.339,2450000.0
2008-02-07 02:10:00,16.378,16.466,16.325,16.45,1050000.0
2008-02-07 02:15:00,16.373,16.474,16.331,16.433,1800000.0
2008-02-07 02:20:00,16.352,16.457,16.352,16.401,550000.0
2008-02-07 02:25:00,16.438,16.46,16.318,16.443,1200000.0
2008-02-07 02:30:00,16.37,16.454,16.31,16.399,1250000.0
2008-02-07 02:35:00,16.442,16.459,16.32,16.32,600000.0
2008-02-07 02:40:00,16.374,16.456,16.372,16.38,350000.0
2008-02-07 02:45:00,16.388,16.495,16.382,16.397,750000.0
2008-02-07 02:50:00,16.38,16.469,16.357,16.433,1450000.0
2008-02-07 02:55:00,16.414,16.437,16.361,16.427,800000.0
2008-02-07 03:00:00,16.436,16.477,16.365,16.411,900000.0
2008-02-07 03:05:00,16.441,16.479,16.32,16.38,400000.0
2008-02-07 03:10:00,16.473,16.481,16.325,16.417,550000.0
2008-02-07 03:15:00,16.484,16.493,16.345,16.477,900000.0
2008-02-07 03:20:00,16.436,16.491,16.35,16.401,550000.0
2008-02-07 03:25:00,16.392,16.511,16.377,16.401,1550000.0
2008-02-07 03:30:00,16.41,16.515,16.381,16.441,1550000.0
2008-02-07 03:35:00,16.411,16.528,16.358,16.486,1300000.0
2008-02-07 03:40:00,16.374,16.509,16.34,16.394,1250000.0
2008-02-07 03:45:00,16.425,16.514,16.406,16.514,450000.0
2008-02-07 03:50:00,16.495,16.52,16.416,16.504,1150000.0
2008-02-07 03:55:00,16.431,16.491,16.413,16.464,250000.0
2008-02-07 04:00:00,16.467,16.507,16.399,16.421,300000.0
2008-02-07 04:05:00,16.462,16.508,16.409,16.508,550000.0
2008-02-07 04:10:00,16.425,16.512,16.363,16.464,1000000.0
2008-02-07 04:20:00,16.449,16.476,16.325,16.405,750000.0
2008-02-07 04:25:00,16.433,16.488,16.354,16.475,450000.0
2008-02-07 04:30:00,16.473,16.494,16.389,16.397,550000.0
2008-02-07 04:35:00,16.451,16.474,16.366,16.443,400000.0
2008-02-07 04:40:00,16.416,16.416,16.416,16.416,50000.0
2008-02-07 04:45:00,16.424,16.464,16.42,16.448,250000.0
2008-02-07 04:50:00,16.424,16.515,16.396,16.489,650000.0
2008-02-07 04:55:00,16.438,16.492,16.324,16.338,650000.0
2008-02-07 05:00:00,16.443,16.486,16.37,16.446,750000.0
2008-02-07 05:05:00,16.408,16.516,16.408,16.467,550000.0
2008-02-07 05:10:00,16.441,16.441,16.414,16.414,100000.0
2008-02-07 05:15:00,16.407,16.489,16.339,16.339,650000.0
2008-02-07 05:20:00,16.419,16.49,16.311,16.49,1050000.0
2008-02-07 05:25:00,16.368,16.466,16.352,16.4,600000.0
2008-02-07 05:30:00,16.459,16.459,16.459,16.459,50000.0
2008-02-07 05:35:00,16.4,16.452,16.394,16.404,300000.0
2008-02-07 05:40:00,16.441,16.487,16.379,16.379,250000.0
2008-02-07 05:45:00,16.458,16.497,16.384,16.495,750000.0
2008-02-07 05:50:00,16.451,16.51,16.397,16.397,350000.0
2008-02-07 06:00:00,16.414,16.544,16.357,16.485,1000000.0
2008-02-07 06:05:00,16.471,16.499,16.391,16.391,250000.0
2008-02-07 06:10:00,16.457,16.503,16.381,16.463,250000.0
2008-02-07 06:15:00,16.422,16.549,16.408,16.432,800000.0
2008-02-07 06:20:00,16.461,16.502,16.427,16.502,250000.0
2008-02-07 06:25:00,16.418,16.524,16.418,16.466,700000.0
2008-02-07 06:30:00,16.466,16.504,16.427,16.465,400000.0
2008-02-07 06:35:00,16.503,16.544,16.367,16.508,1250000.0
2008-02-07 06:40:00,16.458,16.517,16.409,16.409,450000.0
2008-02-07 06:45:00,16.469,16.497,16.363,16.43,400000.0
2008-02-07 06:50:00,16.361,16.361,16.361,16.361,100000.0
2008-02-07 06:55:00,16.513,16.513,16.365,16.365,200000.0
2008-02-07 07:00:00,16.36,16.52,16.36,16.418,1000000.0
2008-02-07 07:05:00,16.466,16.466,16.435,16.435,150000.0
2008-02-07 07:10:00,16.378,16.53,16.375,16.434,1500000.0
2008-02-07 07:15:00,16.433,16.527,16.361,16.473,1600000.0
2008-02-07 07:20:00,16.442,16.56,16.36,16.422,1100000.0
2008-02-07 07:25:00,16.513,16.557,16.379,16.484,1500000.0
2008-02-07 07:30:00,16.548,16.555,16.405,16.516,1200000.0
2008-02-07 07:35:00,16.498,16.611,16.422,16.518,1250000.0
2008-02-07 07:40:00,16.434,16.585,16.379,16.493,1250000.0
2008-02-07 07:45:00,16.549,16.572,16.42,16.548,1450000.0
2008-02-07 07:50:00,16.475,16.548,16.42,16.443,2000000.0
2008-02-07 07:55:00,16.427,16.623,16.379,16.5,3000000.0
2008-02-07 08:00:00,16.537,16.562,16.44,16.467,950000.0
2008-02-07 08:05:00,16.438,16.574,16.427,16.529,850000.0
2008-02-07 08:10:00,16.558,16.558,16.418,16.447,700000.0
2008-02-07 08:15:00,16.46,16.569,16.441,16.457,1250000.0
2008-02-07 08:20:00,16.506,16.561,16.43,16.464,1150000.0
2008-02-07 08:25:00,16.499,16.627,16.462,16.623,1950000.0
2008-02-07 08:30:00,16.441,16.618,16.422,16.591,1950000.0
2008-02-07 08:35:00,16.596,16.665,16.454,16.643,1450000.0
2008-02-07 08:40:00,16.491,16.672,16.427,16.613,1300000.0
2008-02-07 08:45:00,16.533,16.636,16.495,16.536,1200000.0
2008-02-07 08:50:00,16.534,16.637,16.511,16.544,1150000.0
2008-02-07 08:55:00,16.597,16.624,16.45,16.561,750000.0
2008-02-07 09:00:00,16.54,16.61,16.466,16.569,1550000.0
2008-02-07 09:05:00,16.577,16.639,16.497,16.561,1750000.0
2008-02-07 09:10:00,16.647,16.658,16.486,16.6,1750000.0
2008-02-07 09:15:00,16.495,16.645,16.486,16.602,1350000.0
2008-02-07 09:20:00,16.561,16.651,16.476,16.531,2650000.0
2008-02-07 09:25:00,16.565,16.604,16.461,16.52,1550000.0
2008-02-07 09:30:00,16.601,16.634,16.419,16.541,1450000.0
2008-02-07 09:35:00,16.454,16.589,16.426,16.483,1350000.0
2008-02-07 09:40:00,16.542,16.595,16.382,16.525,2000000.0
2008-02-07 09:45:00,16.467,16.575,16.418,16.435,1850000.0
2008-02-07 09:50:00,16.473,16.579,16.401,16.494,2250000.0
2008-02-07 09:55:00,16.535,16.561,16.403,16.408,1450000.0
2008-02-07 10:00:00,16.446,16.571,16.406,16.487,1900000.0
2008-02-07 10:05:00,16.487,16.571,16.364,16.506,2100000.0
2008-02-07 10:10:00,16.531,16.571,16.408,16.559,2700000.0
2008-02-07 10:15:00,16.478,16.56,16.414,16.453,1900000.0
2008-02-07 10:20:00,16.481,16.579,16.421,16.534,1850000.0
2008-02-07 10:25:00,16.567,16.578,16.416,16.555,1650000.0
2008-02-07 10:30:00,16.562,16.601,16.407,16.52,1750000.0
2008-02-07 10:35:00,16.45,16.56,16.401,16.41,1600000.0
2008-02-07 10:40:00,16.473,16.584,16.39,16.548,1500000.0
2008-02-07 10:45:00,16.481,16.599,16.403,16.542,2150000.0
2008-02-07 10:50:00,16.528,16.589,16.433,16.486,2150000.0
2008-02-07 10:55:00,16.456,16.633,16.428,16.475,2050000.0
2008-02-07 11:00:00,16.553,16.654,16.48,16.61,1950000.0
2008-02-07 11:05:00,16.613,16.646,16.461,16.557,2350000.0
2008-02-07 11:10:00,16.441,16.626,16.441,16.596,2000000.0
2008-02-07 11:15:00,16.493,16.637,16.428,16.584,1900000.0
2008-02-07 11:20:00,16.527,16.625,16.476,16.583,2200000.0
2008-02-07 11:25:00,16.514,16.682,16.501,16.63,2150000.0
2008-02-07 11:30:00,16.586,16.69,16.54,16.642,2350000.0
2008-02-07 11:35:00,16.614,16.67,16.498,16.573,1950000.0
2008-02-07 11:40:00,16.584,16.663,16.484,16.634,2100000.0
2008-02-07 11:45:00,16.63,16.66,16.471,16.565,1950000.0
2008-02-07 11:50:00,16.586,16.635,16.464,16.516,1800000.0
2008-02-07 11:55:00,16.584,16.665,16.498,16.559,2050000.0
2008-02-07 12:00:00,16.563,16.646,16.493,16.599,2050000.0
2008-02-07 12:05:00,16.533,16.647,16.507,16.535,1900000.0
2008-02-07 12:10:00,16.596,16.622,16.472,16.537,1850000.0
2008-02-07 12:15:00,16.562,16.62,16.47,16.493,2050000.0
2008-02-07 12:20:00,16.509,16.622,16.472,16.587,1400000.0
2008-02-07 12:25:00,16.599,16.625,16.462,16.586,2550000.0
2008-02-07 12:30:00,16.581,16.642,16.456,16.491,2050000.0
2008-02-07 12:35:00,16.613,16.613,16.385,16.446,2200000.0
2008-02-07 12:40:00,16.492,16.572,16.404,16.559,1850000.0
2008-02-07 12:45:00,16.546,16.59,16.431,16.449,2000000.0
2008-02-07 12:50:00,16.496,16.605,16.424,16.565,2300000.0
2008-02-07 12:55:00,16.448,16.616,16.446,16.525,1950000.0
2008-02-07 13:00:00,16.63,16.646,16.487,16.626,2000000.0
2008-02-07 13:05:00,16.539,16.689,16.463,16.61,2250000.0
2008-02-07 13:10:00,16.631,16.67,16.481,16.613,2250000.0
2008-02-07 13:15:00,16.638,16.706,16.546,16.553,2050000.0
2008-02-07 13:20:00,16.563,16.689,16.509,16.689,2050000.0
2008-02-07 13:25:00,16.673,16.69,16.509,16.623,2050000.0
2008-02-07 13:30:00,16.584,16.683,16.527,16.567,2250000.0
2008-02-07 13:35:00,16.632,16.688,16.508,16.641,2150000.0
2008-02-07 13:40:00,16.632,16.688,16.525,16.564,2000000.0
2008-02-07 13:45:00,16.622,16.706,16.534,16.61,1850000.0
2008-02-07 13:50:00,16.617,16.685,16.529,16.662,2250000.0
2008-02-07 13:55:00,16.651,16.681,16.509,16.681,1950000.0
2008-02-07 14:00:00,16.577,16.681,16.502,16.653,1900000.0
2008-02-07 14:05:00,16.609,16.673,16.468,16.557,2350000.0
2008-02-07 14:10:00,16.527,16.654,16.522,16.559,1950000.0
2008-02-07 14:15:00,16.526,16.671,16.507,16.639,2350000.0
2008-02-07 14:20:00,16.551,16.669,16.481,16.494,2300000.0
2008-02-07 14:25:00,16.443,16.615,16.443,16.511,2150000.0
2008-02-07 14:30:00,16.59,16.619,16.389,16.413,2050000.0
2008-02-07 14:35:00,16.533,16.624,16.443,16.549,2550000.0
2008-02-07 14:40:00,16.52,16.607,16.438,16.581,2050000.0
2008-02-07 14:45:00,16.576,16.627,16.426,16.426,2150000.0
2008-02-07 14:50:00,16.454,16.6,16.417,16.497,2000000.0
2008-02-07 14:55:00,16.532,16.592,16.434,16.592,2250000.0
2008-02-07 15:00:00,16.493,16.618,16.439,16.502,2100000.0
2008-02-07 15:05:00,16.479,16.618,16.412,16.48,2200000.0
2008-02-07 15:10:00,16.51,16.592,16.406,16.444,2000000.0
2008-02-07 15:15:00,16.462,16.589,16.423,16.423,2150000.0
2008-02-07 15:20:00,16.487,16.556,16.429,16.524,2200000.0
2008-02-07 15:25:00,16.523,16.569,16.37,16.512,2150000.0
2008-02-07 15:30:00,16.555,16.629,16.4,16.614,2300000.0
2008-02-07 15:35:00,16.568,16.593,16.411,16.533,2300000.0
2008-02-07 15:40:00,16.522,16.563,16.368,16.552,1900000.0
2008-02-07 15:45:00,16.564,16.606,16.41,16.519,2050000.0
2008-02-07 15:50:00,16.516,16.532,16.342,16.484,2050000.0
2008-02-07 15:55:00,16.384,16.527,16.343,16.43,2400000.0
2008-02-07 16:00:00,16.483,16.548,16.34,16.46,2500000.0
2008-02-07 16:05:00,16.477,16.554,16.341,16.554,2150000.0
2008-02-07 16:10:00,16.507,16.564,16.401,16.489,2000000.0
2008-02-07 16:15:00,16.462,16.575,16.412,16.538,2200000.0
2008-02-07 16:20:00,16.518,16.546,16.367,16.521,2200000.0
2008-02-07 16:25:00,16.516,16.534,16.393,16.451,2600000.0
2008-02-07 16:30:00,16.459,16.584,16.408,16.437,2400000.0
2008-02-07 16:35:00,16.434,16.655,16.434,16.595,2300000.0
2008-02-07 16:40:00,16.521,16.619,16.454,16.571,2350000.0
2008-02-07 16:45:00,16.501,16.639,16.481,16.505,2350000.0
2008-02-07 16:50:00,16.625,16.63,16.414,16.498,2250000.0
2008-02-07 16:55:00,16.589,16.624,16.433,16.524,2200000.0
2008-02-07 17:00:00,16.609,16.646,16.461,16.606,2000000.0
2008-02-07 17:05:00,16.663,16.719,16.506,16.531,2150000.0
2008-02-07 17:10:00,16.653,16.668,16.495,16.596,2450000.0
2008-02-07 17:15:00,16.64,16.73,16.485,16.655,2400000.0
2008-02-07 17:20:00,16.724,16.783,16.611,16.704,2300000.0
2008-02-07 17:25:00,16.779,16.803,16.594,16.771,2650000.0
2008-02-07 17:30:00,16.649,16.805,16.603,16.737,2200000.0
2008-02-07 17:35:00,16.704,16.757,16.608,16.639,2100000.0
2008-02-07 17:40:00,16.679,16.759,16.614,16.718,2350000.0
2008-02-07 17:45:00,16.668,16.789,16.594,16.735,2650000.0
2008-02-07 17:50:00,16.732,16.781,16.596,16.721,2400000.0
2008-02-07 17:55:00,16.681,16.786,16.587,16.722,2200000.0
2008-02-07 18:00:00,16.694,16.759,16.567,16.627,2150000.0
2008-02-07 18:05:00,16.73,16.779,16.583,16.646,2450000.0
2008-02-07 18:10:00,16.673,16.724,16.546,16.618,1950000.0
2008-02-07 18:15:00,16.723,16.766,16.587,16.712,2250000.0
2008-02-07 18:20:00,16.554,16.75,16.538,16.62,2250000.0
2008-02-07 18:25:00,16.723,16.75,16.599,16.657,1950000.0
2008-02-07 18:30:00,16.706,16.744,16.544,16.642,3550000.0
2008-02-07 18:35:00,16.66,16.748,16.571,16.684,2150000.0
2008-02-07 18:40:00,16.703,16.772,16.579,16.772,2150000.0
2008-02-07 18:45:00,16.757,16.799,16.615,16.763,2350000.0
2008-02-07 18:50:00,16.783,16.789,16.596,16.62,2050000.0
2008-02-07 18:55:00,16.732,16.781,16.621,16.712,2700000.0
2008-02-07 19:00:00,16.705,16.813,16.634,16.729,2350000.0
2008-02-07 19:05:00,16.666,16.789,16.616,16.654,1950000.0
2008-02-07 19:10:00,16.689,16.754,16.595,16.705,2300000.0
2008-02-07 19:15:00,16.689,16.755,16.604,16.755,1600000.0
2008-02-07 19:20:00,16.715,16.786,16.652,16.74,2150000.0
2008-02-07 19:25:00,16.683,16.798,16.623,16.678,2050000.0
2008-02-07 19:30:00,16.785,16.786,16.664,16.761,1900000.0
2008-02-07 19:35:00,16.763,16.792,16.612,16.673,2150000.0
2008-02-07 19:40:00,16.648,16.809,16.63,16.736,2100000.0
2008-02-07 19:45:00,16.784,16.815,16.647,16.763,1950000.0
2008-02-07 19:50:00,16.794,16.794,16.643,16.65,2200000.0
2008-02-07 19:55:00,16.671,16.8,16.613,16.621,1650000.0
2008-02-07 20:00:00,16.72,16.75,16.576,16.733,1800000.0
2008-02-07 20:05:00,16.63,16.727,16.567,16.715,1800000.0
2008-02-07 20:10:00,16.718,16.754,16.576,16.653,1750000.0
2008-02-07 20:15:00,16.72,16.72,16.554,16.636,1900000.0
2008-02-07 20:20:00,16.701,16.752,16.567,16.698,2000000.0
2008-02-07 20:25:00,16.66,16.729,16.573,16.632,2050000.0
2008-02-07 20:30:00,16.686,16.722,16.583,16.674,1500000.0
2008-02-07 20:35:00,16.686,16.708,16.547,16.561,1050000.0
2008-02-07 20:40:00,16.676,16.707,16.559,16.66,1850000.0
2008-02-07 20:45:00,16.625,16.695,16.516,16.574,1550000.0
2008-02-07 20:50:00,16.705,16.765,16.577,16.632,1650000.0
2008-02-07 20:55:00,16.673,16.749,16.582,16.634,1650000.0
2008-02-07 21:00:00,16.718,16.761,16.618,16.703,1750000.0
2008-02-07 21:05:00,16.729,16.762,16.583,16.636,1750000.0
2008-02-07 21:10:00,16.674,16.793,16.612,16.752,1650000.0
2008-02-07 21:15:00,16.722,16.768,16.63,16.716,1100000.0
2008-02-07 21:20:00,16.634,16.766,16.634,16.696,1550000.0
2008-02-07 21:25:00,16.746,16.787,16.632,16.685,1750000.0
2008-02-07 21:30:00,16.702,16.765,16.62,16.743,1900000.0
2008-02-07 21:35:00,16.717,16.737,16.555,16.721,900000.0
2008-02-07 21:40:00,16.726,16.731,16.544,16.565,900000.0
2008-02-07 21:45:00,16.718,16.745,16.606,16.725,1000000.0
2008-02-07 21:50:00,16.737,16.753,16.606,16.666,1500000.0
2008-02-07 21:55:00,16.656,16.782,16.62,16.635,1200000.0
2008-02-07 22:00:00,16.748,16.773,16.618,16.644,850000.0
2008-02-07 22:05:00,16.691,16.724,16.577,16.632,900000.0
2008-02-07 22:10:00,16.691,16.724,16.619,16.722,850000.0
2008-02-07 22:15:00,16.739,16.755,16.559,16.63,1100000.0
2008-02-07 22:20:00,16.646,16.746,16.576,16.7,1800000.0
2008-02-07 22:25:00,16.626,16.762,16.598,16.704,1850000.0
2008-02-07 22:30:00,16.66,16.796,16.638,16.684,1350000.0
2008-02-07 22:35:00,16.753,16.761,16.581,16.604,800000.0
2008-02-07 22:40:00,16.711,16.748,16.609,16.748,400000.0
2008-02-07 22:45:00,16.716,16.771,16.627,16.714,1950000.0
2008-02-07 22:50:00,16.708,16.744,16.622,16.667,850000.0
2008-02-07 22:55:00,16.751,16.786,16.628,16.724,1500000.0
2008-02-07 23:00:00,16.723,16.782,16.676,16.698,1350000.0
2008-02-07 23:05:00,16.685,16.78,16.642,16.656,1600000.0
2008-02-07 23:10:00,16.707,16.778,16.636,16.728,900000.0
2008-02-07 23:15:00,16.781,16.798,16.67,16.737,1200000.0
2008-02-07 23:20:00,16.741,16.775,16.634,16.634,1000000.0
2008-02-07 23:25:00,16.736,16.765,16.68,16.713,750000.0
2008-02-07 23:30:00,16.686,16.738,16.686,16.709,200000.0
2008-02-07 23:35:00,16.637,16.804,16.637,16.658,600000.0
2008-02-07 23:40:00,16.726,16.77,16.726,16.746,250000.0
2008-02-07 23:45:00,16.741,16.777,16.647,16.699,750000.0
2008-02-07 23:50:00,16.794,16.797,16.663,16.736,1100000.0
2008-02-07 23:55:00,16.651,16.786,16.604,16.759,700000.0
2008-02-08 00:00:00,16.77,17.18,16.684,16.687,650000.0
2008-02-08 00:05:00,16.797,16.797,16.681,16.681,100000.0
2008-02-08 00:10:00,16.763,16.813,16.721,16.725,350000.0
2008-02-08 00:20:00,16.809,16.835,16.688,16.733,350000.0
2008-02-08 00:25:00,16.714,16.818,16.684,16.731,800000.0
2008-02-08 00:35:00,16.765,16.765,16.724,16.724,150000.0
2008-02-08 00:40:00,16.764,16.764,16.741,16.741,100000.0
2008-02-08 00:45:00,16.766,16.766,16.728,16.728,250000.0
2008-02-08 00:50:00,16.712,16.757,16.712,16.748,200000.0
2008-02-08 01:05:00,16.711,16.762,16.633,16.762,600000.0
2008-02-08 01:10:00,16.729,16.775,16.623,16.74,1450000.0
2008-02-08 01:15:00,16.762,16.782,16.618,16.718,1000000.0
2008-02-08 01:20:00,16.723,16.749,16.605,16.669,1000000.0
2008-02-08 01:25:00,16.748,16.774,16.614,16.634,1450000.0
2008-02-08 01:30:00,16.624,16.746,16.594,16.659,1700000.0
2008-02-08 01:35:00,16.645,16.698,16.619,16.648,250000.0
2008-02-08 01:40:00,16.618,16.673,16.618,16.673,100000.0
2008-02-08 01:45:00,16.678,16.738,16.616,16.731,750000.0
2008-02-08 01:50:00,16.669,16.744,16.61,16.705,1500000.0
2008-02-08 01:55:00,16.705,16.759,16.618,16.689,1350000.0
2008-02-08 02:00:00,16.732,16.759,16.678,16.71,800000.0
2008-02-08 02:05:00,16.701,16.751,16.639,16.751,400000.0
2008-02-08 02:10:00,16.626,16.742,16.595,16.735,1150000.0
2008-02-08 02:15:00,16.635,16.754,16.591,16.718,1300000.0
2008-02-08 02:20:00,16.711,16.75,16.644,16.658,1300000.0
2008-02-08 02:25:00,16.723,16.802,16.649,16.656,800000.0
2008-02-08 02:30:00,16.659,16.765,16.6,16.725,1150000.0
2008-02-08 02:35:00,16.768,16.772,16.63,16.63,1300000.0
2008-02-08 02:40:00,16.725,16.782,16.64,16.776,1350000.0
2008-02-08 02:45:00,16.781,16.801,16.637,16.708,1050000.0
2008-02-08 02:50:00,16.701,16.827,16.684,16.72,1550000.0
2008-02-08 02:55:00,16.716,16.727,16.658,16.713,500000.0
2008-02-08 03:00:00,16.727,16.734,16.65,16.711,750000.0
2008-02-08 03:05:00,16.733,16.814,16.669,16.75,700000.0
2008-02-08 03:10:00,16.69,16.744,16.69,16.711,250000.0
2008-02-08 03:15:00,16.743,16.743,16.716,16.716,100000.0
2008-02-08 03:20:00,16.726,16.784,16.657,16.784,250000.0
2008-02-08 03:25:00,16.664,16.784,16.643,16.773,1150000.0
2008-02-08 03:30:00,16.771,16.807,16.643,16.753,2200000.0
2008-02-08 03:35:00,16.778,16.802,16.704,16.791,700000.0
2008-02-08 03:40:00,16.724,16.811,16.723,16.746,1100000.0
2008-02-08 03:45:00,16.726,16.816,16.712,16.801,1100000.0
2008-02-08 03:50:00,16.784,16.838,16.718,16.781,1300000.0
2008-02-08 03:55:00,16.804,16.815,16.667,16.674,550000.0
2008-02-08 04:00:00,16.75,16.816,16.692,16.803,1050000.0
2008-02-08 04:05:00,16.807,16.82,16.671,16.773,1500000.0
2008-02-08 04:10:00,16.736,16.861,16.673,16.778,800000.0
2008-02-08 04:15:00,16.749,16.835,16.662,16.687,1250000.0
2008-02-08 04:20:00,16.815,16.824,16.682,16.76,950000.0
2008-02-08 04:25:00,16.783,16.783,16.752,16.752,100000.0
2008-02-08 04:30:00,16.809,16.812,16.704,16.726,650000.0
2008-02-08 04:35:00,16.831,16.831,16.685,16.798,1450000.0
2008-02-08 04:40:00,16.795,16.901,16.704,16.825,2400000.0
2008-02-08 04:45:00,16.835,16.874,16.731,16.731,1450000.0
2008-02-08 04:50:00,16.756,16.828,16.723,16.763,1050000.0
2008-02-08 04:55:00,16.8,16.824,16.686,16.686,400000.0
2008-02-08 05:00:00,16.834,16.834,16.713,16.822,1250000.0
2008-02-08 05:05:00,16.82,16.856,16.752,16.822,950000.0
2008-02-08 05:10:00,16.865,16.915,16.766,16.766,650000.0
2008-02-08 05:15:00,16.773,16.858,16.712,16.712,1400000.0
2008-02-08 05:20:00,16.779,16.856,16.706,16.765,1500000.0
2008-02-08 05:25:00,16.777,16.843,16.686,16.765,2150000.0
2008-02-08 05:30:00,16.778,16.883,16.704,16.789,950000.0
2008-02-08 05:35:00,16.831,16.847,16.69,16.796,1400000.0
2008-02-08 05:40:00,16.763,16.87,16.716,16.722,1300000.0
2008-02-08 05:45:00,16.79,16.821,16.717,16.807,450000.0
2008-02-08 05:50:00,16.834,16.851,16.706,16.733,1650000.0
2008-02-08 05:55:00,16.793,16.91,16.714,16.859,2100000.0
2008-02-08 06:00:00,16.837,16.847,16.713,16.76,900000.0
2008-02-08 06:05:00,16.84,16.847,16.712,16.767,1300000.0
2008-02-08 06:10:00,16.73,16.86,16.684,16.767,1250000.0
2008-02-08 06:15:00,16.736,16.843,16.707,16.757,750000.0
2008-02-08 06:20:00,16.844,16.844,16.734,16.804,350000.0
2008-02-08 06:25:00,16.8,16.861,16.724,16.767,1550000.0
2008-02-08 06:30:00,16.801,16.846,16.643,16.675,1500000.0
2008-02-08 06:35:00,16.789,16.824,16.66,16.795,1900000.0
2008-02-08 06:40:00,16.723,16.819,16.645,16.793,1500000.0
2008-02-08 06:45:00,16.77,16.798,16.643,16.727,950000.0
2008-02-08 06:50:00,16.768,16.802,16.719,16.733,600000.0
2008-02-08 06:55:00,16.811,16.811,16.689,16.768,550000.0
2008-02-08 07:00:00,16.766,16.812,16.667,16.765,550000.0
2008-02-08 07:05:00,16.78,16.898,16.685,16.76,1500000.0
2008-02-08 07:10:00,16.736,16.795,16.7,16.773,650000.0
2008-02-08 07:15:00,16.756,16.785,16.664,16.785,550000.0
2008-02-08 07:20:00,16.783,16.869,16.675,16.742,1300000.0
2008-02-08 07:25:00,16.808,16.819,16.682,16.748,1400000.0
2008-02-08 07:30:00,16.806,16.841,16.657,16.767,1250000.0
2008-02-08 07:35:00,16.804,16.842,16.681,16.782,1600000.0
2008-02-08 07:40:00,16.724,16.866,16.671,16.762,1400000.0
2008-02-08 07:45:00,16.781,16.861,16.692,16.712,1000000.0
2008-02-08 07:50:00,16.777,16.869,16.712,16.717,1150000.0
2008-02-08 07:55:00,16.731,16.832,16.668,16.682,1250000.0
2008-02-08 08:00:00,16.82,16.845,16.654,16.845,1350000.0
2008-02-08 08:05:00,16.811,16.845,16.651,16.707,2000000.0
2008-02-08 08:10:00,16.817,16.83,16.658,16.714,1700000.0
2008-02-08 08:15:00,16.774,16.84,16.654,16.691,1300000.0
2008-02-08 08:20:00,16.746,16.857,16.67,16.671,1350000.0
2008-02-08 08:25:00,16.699,16.836,16.65,16.73,2050000.0
2008-02-08 08:30:00,16.688,16.838,16.683,16.76,1700000.0
2008-02-08 08:35:00,16.811,16.839,16.688,16.822,1350000.0
2008-02-08 08:40:00,16.672,16.837,16.654,16.82,1350000.0
2008-02-08 08:45:00,16.702,16.87,16.698,16.825,900000.0
2008-02-08 08:50:00,16.751,16.854,16.732,16.793,1850000.0
2008-02-08 08:55:00,16.773,16.862,16.673,16.845,1550000.0
2008-02-08 09:00:00,16.769,16.858,16.708,16.786,1150000.0
2008-02-08 09:05:00,16.822,16.858,16.702,16.736,1800000.0
2008-02-08 09:10:00,16.78,16.847,16.699,16.745,1900000.0
2008-02-08 09:15:00,16.761,16.823,16.686,16.762,1950000.0
2008-02-08 09:20:00,16.832,16.865,16.675,16.767,2450000.0
2008-02-08 09:25:00,16.76,16.824,16.664,16.776,1300000.0
2008-02-08 09:30:00,16.689,16.851,16.673,16.759,1400000.0
2008-02-08 09:35:00,16.736,16.856,16.661,16.74,1250000.0
2008-02-08 09:40:00,16.734,16.833,16.658,16.704,2100000.0
2008-02-08 09:45:00,16.825,16.838,16.654,16.74,1850000.0
2008-02-08 09:50:00,16.743,16.857,16.636,16.765,1750000.0
2008-02-08 09:55:00,16.817,16.878,16.665,16.673,1850000.0
2008-02-08 10:00:00,16.832,16.842,16.684,16.809,1200000.0
2008-02-08 10:05:00,16.77,16.911,16.715,16.867,2300000.0
2008-02-08 10:10:00,16.716,16.9,16.696,16.88,2550000.0
2008-02-08 10:15:00,16.809,16.867,16.709,16.749,1900000.0
2008-02-08 10:20:00,16.768,16.864,16.72,16.823,1700000.0
2008-02-08 10:25:00,16.844,16.877,16.706,16.852,2050000.0
2008-02-08 10:30:00,16.837,16.876,16.704,16.829,2000000.0
2008-02-08 10:35:00,16.753,16.934,16.735,16.766,1800000.0
2008-02-08 10:40:00,16.8,16.909,16.736,16.817,1950000.0
2008-02-08 10:45:00,16.79,16.977,16.764,16.94,1550000.0
2008-02-08 10:50:00,16.901,16.979,16.771,16.891,2150000.0
2008-02-08 10:55:00,16.883,17.005,16.81,16.849,2050000.0
2008-02-08 11:00:00,16.918,17.011,16.825,16.892,1900000.0
2008-02-08 11:05:00,16.952,16.98,16.796,16.938,2350000.0
2008-02-08 11:10:00,16.836,16.995,16.82,16.961,2000000.0
2008-02-08 11:15:00,16.856,16.991,16.82,16.987,2100000.0
2008-02-08 11:20:00,16.887,16.955,16.787,16.895,2050000.0
2008-02-08 11:25:00,16.819,16.947,16.767,16.925,2150000.0
2008-02-08 11:30:00,16.874,16.931,16.779,16.871,2150000.0
2008-02-08 11:35:00,16.875,16.924,16.753,16.805,1850000.0
2008-02-08 11:40:00,16.847,16.935,16.74,16.821,2300000.0
2008-02-08 11:45:00,16.879,16.995,16.791,16.877,1750000.0
2008-02-08 11:50:00,16.881,17.001,16.816,16.904,1950000.0
2008-02-08 11:55:00,16.948,17.007,16.823,16.873,2050000.0
2008-02-08 12:00:00,16.87,16.973,16.777,16.954,2700000.0
2008-02-08 12:05:00,16.956,16.962,16.821,16.865,1750000.0
2008-02-08 12:10:00,16.918,16.978,16.804,16.817,1550000.0
2008-02-08 12:15:00,16.921,16.967,16.811,16.835,1950000.0
2008-02-08 12:20:00,16.827,16.982,16.809,16.92,2250000.0
2008-02-08 12:25:00,16.949,16.951,16.771,16.93,2550000.0
2008-02-08 12:30:00,16.906,16.951,16.773,16.798,2000000.0
2008-02-08 12:35:00,16.947,16.985,16.777,16.815,2150000.0
2008-02-08 12:40:00,16.831,16.987,16.799,16.948,2050000.0
2008-02-08 12:45:00,16.933,16.979,16.818,16.861,2000000.0
2008-02-08 12:50:00,16.853,16.984,16.832,16.84,2050000.0
2008-02-08 12:55:00,16.81,16.975,16.81,16.872,1800000.0
2008-02-08 13:00:00,16.95,16.972,16.807,16.948,2000000.0
2008-02-08 13:05:00,16.839,17.001,16.817,16.97,2250000.0
2008-02-08 13:10:00,16.88,16.944,16.794,16.881,2100000.0
2008-02-08 13:15:00,16.903,16.941,16.793,16.812,2050000.0
2008-02-08 13:20:00,16.851,16.935,16.766,16.921,2050000.0
2008-02-08 13:25:00,16.903,16.961,16.771,16.92,2050000.0
2008-02-08 13:30:00,16.851,16.955,16.757,16.833,2100000.0
2008-02-08 13:35:00,16.894,16.962,16.805,16.909,2150000.0
2008-02-08 13:40:00,16.831,16.919,16.737,16.776,2050000.0
2008-02-08 13:45:00,16.737,16.93,16.737,16.846,2150000.0
2008-02-08 13:50:00,16.875,16.929,16.783,16.923,2250000.0
2008-02-08 13:55:00,16.87,16.957,16.816,16.957,1700000.0
2008-02-08 14:00:00,16.885,16.938,16.776,16.93,1750000.0
2008-02-08 14:05:00,16.928,16.975,16.801,16.857,2250000.0
2008-02-08 14:10:00,16.848,16.95,16.8,16.871,1950000.0
2008-02-08 14:15:00,16.826,16.947,16.797,16.935,2100000.0
2008-02-08 14:20:00,16.828,16.927,16.791,16.811,2300000.0
2008-02-08 14:25:00,16.784,16.92,16.754,16.802,2150000.0
2008-02-08 14:30:00,16.884,16.913,16.774,16.777,2050000.0
2008-02-08 14:35:00,16.871,16.969,16.757,16.858,2550000.0
2008-02-08 14:40:00,16.781,16.913,16.767,16.874,2000000.0
2008-02-08 14:45:00,16.885,16.966,16.765,16.803,2000000.0
2008-02-08 14:50:00,16.799,16.945,16.797,16.849,2000000.0
2008-02-08 14:55:00,16.865,16.914,16.757,16.901,2250000.0
2008-02-08 15:00:00,16.823,16.923,16.753,16.805,2100000.0
2008-02-08 15:05:00,16.76,16.947,16.757,16.808,2350000.0
2008-02-08 15:10:00,16.831,16.981,16.776,16.833,2000000.0
2008-02-08 15:15:00,16.848,16.976,16.766,16.789,2150000.0
2008-02-08 15:20:00,16.854,16.934,16.801,16.897,2200000.0
2008-02-08 15:25:00,16.894,16.928,16.758,16.844,2400000.0
2008-02-08 15:30:00,16.896,16.951,16.765,16.908,2300000.0
2008-02-08 15:35:00,16.89,16.963,16.763,16.919,2300000.0
2008-02-08 15:40:00,16.862,16.924,16.744,16.918,1950000.0
2008-02-08 15:45:00,16.938,16.96,16.794,16.951,2050000.0
2008-02-08 15:50:00,16.955,16.955,16.777,16.926,2000000.0
2008-02-08 15:55:00,16.814,16.972,16.775,16.874,2300000.0
2008-02-08 16:00:00,16.926,16.975,16.797,16.91,2500000.0
2008-02-08 16:05:00,16.947,16.947,16.777,16.916,2150000.0
2008-02-08 16:10:00,16.819,16.947,16.773,16.819,2150000.0
2008-02-08 16:15:00,16.793,16.912,16.726,16.906,2200000.0
2008-02-08 16:20:00,16.903,16.951,16.777,16.849,2350000.0
2008-02-08 16:25:00,16.861,16.929,16.724,16.813,2600000.0
2008-02-08 16:30:00,16.778,16.96,16.767,16.836,2400000.0
2008-02-08 16:35:00,16.832,16.947,16.783,16.934,2150000.0
2008-02-08 16:40:00,16.873,16.954,16.794,16.898,2150000.0
2008-02-08 16:45:00,16.824,16.972,16.8,16.85,2400000.0
2008-02-08 16:50:00,16.969,17.013,16.809,16.941,2400000.0
2008-02-08 16:55:00,17.018,17.023,16.872,16.94,2000000.0
2008-02-08 17:00:00,17.028,17.047,16.862,16.964,2000000.0
2008-02-08 17:05:00,17.025,17.039,16.831,16.861,2150000.0
2008-02-08 17:10:00,16.991,17.033,16.846,16.87,2450000.0
2008-02-08 17:15:00,16.98,17.025,16.868,16.933,2300000.0
2008-02-08 17:20:00,16.941,17.015,16.856,16.946,2300000.0
2008-02-08 17:25:00,17.011,17.113,16.855,17.066,2650000.0
2008-02-08 17:30:00,16.923,17.109,16.923,17.041,2200000.0
2008-02-08 17:35:00,17.002,17.091,16.92,16.952,2300000.0
2008-02-08 17:40:00,17.017,17.109,16.894,17.051,2250000.0
2008-02-08 17:45:00,16.993,17.093,16.884,17.014,2650000.0
2008-02-08 17:50:00,16.932,17.072,16.918,17.006,2200000.0
2008-02-08 17:55:00,16.968,17.043,16.875,17.042,2200000.0
2008-02-08 18:00:00,17.004,17.05,16.899,16.936,2150000.0
2008-02-08 18:05:00,17.017,17.07,16.895,16.983,2200000.0
2008-02-08 18:10:00,17.02,17.094,16.922,16.975,2150000.0
2008-02-08 18:15:00,17.059,17.09,16.914,17.063,2050000.0
2008-02-08 18:20:00,16.951,17.129,16.931,16.977,2300000.0
2008-02-08 18:25:00,17.06,17.115,16.92,16.988,2100000.0
2008-02-08 18:30:00,17.018,17.06,16.89,16.97,3400000.0
2008-02-08 18:35:00,16.958,17.043,16.885,16.912,2200000.0
2008-02-08 18:40:00,17.015,17.053,16.909,17.02,1650000.0
2008-02-08 18:45:00,17.01,17.079,16.916,17.035,2250000.0
2008-02-08 18:50:00,17.067,17.076,16.885,17.04,1950000.0
2008-02-08 18:55:00,16.97,17.046,16.906,17.006,2450000.0
2008-02-08 19:00:00,16.983,17.079,16.899,17.014,2050000.0
2008-02-08 19:05:00,16.948,17.079,16.89,16.994,2050000.0
2008-02-08 19:10:00,17.043,17.11,16.93,17.01,2100000.0
2008-02-08 19:15:00,16.996,17.078,16.928,17.078,1600000.0
2008-02-08 19:20:00,17.022,17.052,16.898,17.023,2150000.0
2008-02-08 19:25:00,17.003,17.108,16.891,16.969,1900000.0
2008-02-08 19:30:00,16.998,17.09,16.904,17.025,1900000.0
2008-02-08 19:35:00,17.097,17.111,16.924,16.965,2150000.0
2008-02-08 19:40:00,16.995,17.137,16.947,17.084,2400000.0
2008-02-08 19:45:00,17.125,17.156,16.965,17.083,2000000.0
2008-02-08 19:50:00,17.121,17.121,16.969,17.082,2050000.0
2008-02-08 19:55:00,17.01,17.152,16.97,17.013,2000000.0
2008-02-08 20:00:00,17.086,17.135,16.963,17.096,1800000.0
2008-02-08 20:05:00,16.991,17.124,16.942,17.098,1750000.0
2008-02-08 20:10:00,17.008,17.134,16.957,17.086,1450000.0
2008-02-08 20:15:00,17.099,17.099,16.963,17.002,2000000.0
2008-02-08 20:20:00,17.046,17.062,16.901,16.934,1850000.0
2008-02-08 20:25:00,16.942,17.099,16.926,16.983,1900000.0
2008-02-08 20:30:00,17.029,17.088,16.939,17.042,1250000.0
2008-02-08 20:35:00,16.994,17.074,16.915,16.949,1750000.0
2008-02-08 20:40:00,16.993,17.078,16.898,17.027,800000.0
2008-02-08 20:45:00,16.995,17.085,16.919,16.948,1950000.0
2008-02-08 20:50:00,17.079,17.109,16.949,16.976,1500000.0
2008-02-08 20:55:00,17.07,17.083,16.928,16.961,1650000.0
2008-02-08 21:00:00,17.01,17.062,16.946,17.062,1300000.0
2008-02-08 21:05:00,17.027,17.135,16.922,16.951,1900000.0
2008-02-08 21:10:00,16.979,17.066,16.895,17.056,1700000.0
2008-02-08 21:15:00,16.976,17.055,16.952,17.053,1100000.0
2008-02-08 21:20:00,16.929,17.077,16.925,17.002,1800000.0
2008-02-08 21:25:00,17.011,17.071,16.932,16.963,1200000.0
2008-02-08 21:30:00,16.996,17.137,16.936,17.112,1950000.0
2008-02-08 21:35:00,17.083,17.083,16.902,16.928,700000.0
2008-02-08 21:40:00,17.044,17.093,17.036,17.093,200000.0
2008-02-08 21:45:00,17.078,17.093,16.955,17.078,1050000.0
2008-02-08 21:50:00,17.093,17.12,16.984,17.105,1350000.0
2008-02-08 21:55:00,17.094,17.094,16.953,16.968,800000.0
2008-02-08 22:00:00,17.084,17.103,16.974,17.006,900000.0
2008-02-08 22:05:00,16.972,17.093,16.972,16.998,450000.0
2008-02-08 22:10:00,17.091,17.093,16.981,17.076,750000.0
2008-02-08 22:15:00,17.021,17.092,16.991,16.991,250000.0
2008-02-08 22:20:00,17.008,17.096,16.961,16.963,900000.0
2008-02-08 22:25:00,17.081,17.096,16.957,17.043,1600000.0
2008-02-08 22:30:00,16.996,17.112,16.963,17.024,1350000.0
2008-02-08 22:35:00,16.971,17.096,16.961,16.961,300000.0
2008-02-08 22:40:00,17.051,17.051,17.024,17.024,100000.0
2008-02-08 22:45:00,17.022,17.116,16.988,17.063,1200000.0
2008-02-08 22:50:00,17.081,17.125,17.004,17.033,1500000.0
2008-02-08 22:55:00,17.121,17.121,16.983,17.089,950000.0
2008-02-08 23:00:00,17.073,17.126,17.018,17.098,1650000.0
2008-02-08 23:05:00,17.049,17.124,17.004,17.009,1750000.0
2008-02-08 23:10:00,17.069,17.153,17.042,17.1,1550000.0
2008-02-08 23:15:00,17.163,17.21,17.029,17.126,1050000.0
2008-02-08 23:20:00,17.114,17.141,17.0,17.022,1100000.0
2008-02-08 23:25:00,17.116,17.13,17.048,17.078,600000.0
2008-02-08 23:30:00,17.089,17.108,17.014,17.081,250000.0
2008-02-08 23:35:00,17.079,17.154,17.01,17.116,1100000.0
2008-02-08 23:40:00,17.124,17.158,17.018,17.125,800000.0
2008-02-08 23:45:00,17.043,17.127,17.043,17.108,350000.0
2008-02-08 23:50:00,17.149,17.176,17.044,17.161,1550000.0
2008-02-08 23:55:00,17.165,17.196,17.027,17.145,900000.0
2008-02-11 00:00:00,17.014,17.174,17.014,17.122,750000.0
2008-02-11 00:05:00,17.158,17.158,17.034,17.074,300000.0
2008-02-11 00:10:00,17.121,17.121,17.094,17.094,100000.0
2008-02-11 00:15:00,17.131,17.131,17.104,17.104,100000.0
2008-02-11 00:20:00,17.121,17.121,17.094,17.094,100000.0
2008-02-11 00:30:00,17.031,17.163,17.014,17.092,1300000.0
2008-02-11 00:40:00,17.131,17.156,17.049,17.156,400000.0
2008-02-11 00:45:00,17.116,17.116,17.056,17.083,200000.0
2008-02-11 00:50:00,17.121,17.121,17.094,17.12,200000.0
2008-02-11 00:55:00,17.12,17.12,17.002,17.002,300000.0
2008-02-11 01:00:00,17.079,17.079,17.079,17.079,50000.0
2008-02-11 01:05:00,17.083,17.142,17.02,17.142,600000.0
2008-02-11 01:10:00,17.129,17.141,17.018,17.141,1550000.0
2008-02-11 01:15:00,17.089,17.159,16.999,17.089,1400000.0
2008-02-11 01:20:00,17.098,17.132,16.971,17.054,1200000.0
2008-02-11 01:25:00,17.146,17.149,16.997,17.029,1650000.0
2008-02-11 01:30:00,16.997,17.118,16.954,17.043,1650000.0
2008-02-11 01:35:00,17.124,17.135,17.01,17.06,1050000.0
2008-02-11 01:40:00,17.046,17.142,16.984,17.142,950000.0
2008-02-11 01:45:00,17.105,17.174,17.034,17.104,600000.0
2008-02-11 01:50:00,17.075,17.161,17.024,17.067,1100000.0
2008-02-11 01:55:00,17.155,17.186,17.028,17.125,1550000.0
2008-02-11 02:00:00,17.129,17.17,17.019,17.105,550000.0
2008-02-11 02:05:00,17.079,17.221,17.072,17.123,1700000.0
2008-02-11 02:10:00,17.143,17.219,17.072,17.149,1300000.0
2008-02-11 02:15:00,17.181,17.196,17.036,17.137,1250000.0
2008-02-11 02:20:00,17.088,17.174,17.019,17.174,1150000.0
2008-02-11 02:25:00,17.106,17.254,17.054,17.104,1650000.0
2008-02-11 02:30:00,17.114,17.223,17.075,17.213,1350000.0
2008-02-11 02:35:00,17.19,17.19,17.075,17.141,1500000.0
2008-02-11 02:40:00,17.146,17.223,17.061,17.1,1150000.0
2008-02-11 02:45:00,17.06,17.199,17.06,17.07,900000.0
2008-02-11 02:50:00,17.183,17.183,17.042,17.088,950000.0
2008-02-11 02:55:00,17.15,17.164,17.062,17.093,950000.0
2008-02-11 03:00:00,17.047,17.214,17.047,17.194,750000.0
2008-02-11 03:05:00,17.192,17.21,17.048,17.089,1350000.0
2008-02-11 03:10:00,17.169,17.178,17.033,17.09,1000000.0
2008-02-11 03:15:00,17.052,17.192,17.023,17.156,2450000.0
2008-02-11 03:20:00,17.101,17.189,17.031,17.081,850000.0
2008-02-11 03:25:00,17.03,17.171,17.024,17.153,900000.0
2008-02-11 03:30:00,17.06,17.174,17.06,17.088,900000.0
2008-02-11 03:35:00,17.047,17.159,17.02,17.111,600000.0
2008-02-11 03:40:00,17.104,17.164,17.035,17.16,600000.0
2008-02-11 03:45:00,17.076,17.211,17.03,17.074,800000.0
2008-02-11 03:50:00,17.122,17.175,17.01,17.134,1100000.0
2008-02-11 03:55:00,17.117,17.18,17.043,17.18,150000.0
2008-02-11 04:00:00,17.139,17.147,17.059,17.146,600000.0
2008-02-11 04:05:00,17.017,17.167,17.017,17.167,150000.0
2008-02-11 04:10:00,17.032,17.172,17.032,17.086,600000.0
2008-02-11 04:15:00,17.1,17.172,17.027,17.064,400000.0
2008-02-11 04:20:00,17.145,17.21,17.042,17.155,850000.0
2008-02-11 04:25:00,17.121,17.183,17.06,17.136,1500000.0
2008-02-11 04:30:00,17.124,17.178,17.069,17.115,750000.0
2008-02-11 04:35:00,17.096,17.187,17.039,17.136,1250000.0
2008-02-11 04:40:00,17.115,17.215,17.042,17.156,1200000.0
2008-02-11 04:45:00,17.134,17.14,17.046,17.078,1200000.0
2008-02-11 04:50:00,17.008,17.154,17.0,17.06,1600000.0
2008-02-11 04:55:00,17.103,17.158,17.043,17.094,1600000.0
2008-02-11 05:00:00,17.063,17.147,17.06,17.136,750000.0
2008-02-11 05:05:00,17.048,17.155,17.023,17.113,900000.0
2008-02-11 05:10:00,17.081,17.146,17.007,17.127,600000.0
2008-02-11 05:15:00,17.082,17.137,16.987,17.071,1000000.0
2008-02-11 05:20:00,17.1,17.137,16.985,17.064,900000.0
2008-02-11 05:25:00,17.041,17.149,17.007,17.047,1000000.0
2008-02-11 05:30:00,17.092,17.16,16.969,17.022,2150000.0
2008-02-11 05:35:00,17.103,17.137,16.939,17.029,1550000.0
2008-02-11 05:40:00,17.008,17.127,16.989,17.031,750000.0
2008-02-11 05:45:00,17.09,17.105,17.09,17.105,100000.0
2008-02-11 05:50:00,17.014,17.111,16.986,17.064,600000.0
2008-02-11 05:55:00,17.034,17.12,16.981,17.119,550000.0
2008-02-11 06:00:00,17.011,17.129,16.984,17.105,2100000.0
2008-02-11 06:05:00,17.123,17.129,17.021,17.126,900000.0
2008-02-11 06:10:00,17.089,17.129,17.0,17.121,650000.0
2008-02-11 06:15:00,17.007,17.176,16.999,17.142,1100000.0
2008-02-11 06:20:00,17.097,17.125,16.97,16.97,850000.0
2008-02-11 06:25:00,17.129,17.179,17.036,17.09,1200000.0
2008-02-11 06:30:00,17.092,17.175,16.982,17.059,1650000.0
2008-02-11 06:35:00,17.068,17.139,17.006,17.018,1100000.0
2008-02-11 06:40:00,17.113,17.118,16.98,17.098,1850000.0
2008-02-11 06:45:00,17.115,17.125,16.968,16.99,1450000.0
2008-02-11 06:50:00,17.002,17.145,16.928,16.998,1450000.0
2008-02-11 06:55:00,17.015,17.158,17.009,17.085,1050000.0
2008-02-11 07:00:00,17.004,17.126,16.967,17.098,1700000.0
2008-02-11 07:05:00,17.01,17.169,16.98,17.02,1050000.0
2008-02-11 07:10:00,16.99,17.149,16.966,17.055,1050000.0
2008-02-11 07:15:00,17.102,17.164,17.016,17.13,1900000.0
2008-02-11 07:20:00,17.135,17.183,17.03,17.145,950000.0
2008-02-11 07:25:00,17.093,17.163,16.992,17.079,1900000.0
2008-02-11 07:30:00,17.108,17.166,16.999,17.162,1650000.0
2008-02-11 07:35:00,17.114,17.223,17.009,17.148,1700000.0
2008-02-11 07:40:00,17.097,17.173,17.051,17.168,1500000.0
2008-02-11 07:45:00,17.155,17.234,17.022,17.11,1700000.0
2008-02-11 07:50:00,17.179,17.211,17.05,17.113,1750000.0
2008-02-11 07:55:00,17.104,17.249,17.068,17.112,1450000.0
2008-02-11 08:00:00,17.07,17.241,17.051,17.051,1500000.0
2008-02-11 08:05:00,17.053,17.222,17.03,17.204,2000000.0
2008-02-11 08:10:00,17.149,17.206,17.027,17.171,1450000.0
2008-02-11 08:15:00,17.067,17.202,17.017,17.08,2150000.0
2008-02-11 08:20:00,17.067,17.191,17.015,17.165,2150000.0
2008-02-11 08:25:00,17.096,17.2,17.048,17.052,2200000.0
2008-02-11 08:30:00,17.07,17.211,16.99,17.089,1850000.0
2008-02-11 08:35:00,17.142,17.17,17.017,17.136,1650000.0
2008-02-11 08:40:00,17.168,17.186,17.018,17.108,1600000.0
2008-02-11 08:45:00,17.086,17.201,17.02,17.061,1300000.0
2008-02-11 08:50:00,17.057,17.158,16.995,17.059,1700000.0
2008-02-11 08:55:00,17.111,17.185,17.019,17.108,1400000.0
2008-02-11 09:00:00,17.109,17.185,17.003,17.108,2600000.0
2008-02-11 09:05:00,17.15,17.208,17.055,17.183,1850000.0
2008-02-11 09:10:00,17.116,17.238,17.052,17.123,1800000.0
2008-02-11 09:15:00,17.073,17.224,17.072,17.142,2000000.0
2008-02-11 09:20:00,17.167,17.245,17.022,17.077,2050000.0
2008-02-11 09:25:00,17.075,17.206,16.983,17.16,3550000.0
2008-02-11 09:30:00,17.085,17.185,17.013,17.081,2200000.0
2008-02-11 09:35:00,17.192,17.208,17.056,17.121,1850000.0
2008-02-11 09:40:00,17.196,17.244,17.069,17.214,2100000.0
2008-02-11 09:45:00,17.117,17.229,17.058,17.187,1950000.0
2008-02-11 09:50:00,17.146,17.29,17.067,17.195,2250000.0
2008-02-11 09:55:00,17.071,17.231,17.066,17.19,2150000.0
2008-02-11 10:00:00,17.232,17.232,17.071,17.139,2200000.0
2008-02-11 10:05:00,17.14,17.231,17.068,17.147,1700000.0
2008-02-11 10:10:00,17.166,17.27,17.042,17.095,2650000.0
2008-02-11 10:15:00,17.17,17.213,17.027,17.199,2550000.0
2008-02-11 10:20:00,17.087,17.231,17.042,17.138,2300000.0
2008-02-11 10:25:00,17.144,17.196,17.044,17.044,1800000.0
2008-02-11 10:30:00,17.184,17.211,17.026,17.205,2650000.0
2008-02-11 10:35:00,17.171,17.251,17.082,17.217,2050000.0
2008-02-11 10:40:00,17.145,17.239,17.047,17.191,2300000.0
2008-02-11 10:45:00,17.147,17.222,17.072,17.222,2300000.0
2008-02-11 10:50:00,17.086,17.264,17.049,17.261,2150000.0
2008-02-11 10:55:00,17.185,17.271,17.103,17.266,2000000.0
2008-02-11 11:00:00,17.169,17.301,17.092,17.247,2100000.0
2008-02-11 11:05:00,17.168,17.34,17.093,17.281,2250000.0
2008-02-11 11:10:00,17.134,17.287,17.097,17.207,2300000.0
2008-02-11 11:15:00,17.231,17.262,17.095,17.173,2450000.0
2008-02-11 11:20:00,17.245,17.273,17.095,17.103,2200000.0
2008-02-11 11:25:00,17.166,17.279,17.092,17.166,2400000.0
2008-02-11 11:30:00,17.125,17.293,17.071,17.235,2600000.0
2008-02-11 11:35:00,17.219,17.274,17.091,17.196,2200000.0
2008-02-11 11:40:00,17.202,17.22,17.048,17.11,2200000.0
2008-02-11 11:45:00,17.119,17.198,17.027,17.14,2150000.0
2008-02-11 11:50:00,17.187,17.194,17.037,17.171,2150000.0
2008-02-11 11:55:00,17.139,17.202,17.005,17.164,2500000.0
2008-02-11 12:00:00,17.127,17.259,17.08,17.137,2450000.0
2008-02-11 12:05:00,17.195,17.27,17.092,17.27,2300000.0
2008-02-11 12:10:00,17.268,17.284,17.078,17.283,2050000.0
2008-02-11 12:15:00,17.256,17.298,17.106,17.106,2100000.0
2008-02-11 12:20:00,17.256,17.303,17.103,17.247,2300000.0
2008-02-11 12:25:00,17.296,17.304,17.125,17.245,2300000.0
2008-02-11 12:30:00,17.213,17.304,17.148,17.302,2350000.0
2008-02-11 12:35:00,17.272,17.29,17.147,17.188,2200000.0
2008-02-11 12:40:00,17.148,17.314,17.138,17.184,2150000.0
2008-02-11 12:45:00,17.186,17.277,17.142,17.191,2000000.0
2008-02-11 12:50:00,17.167,17.299,17.086,17.141,2350000.0
2008-02-11 12:55:00,17.193,17.324,17.124,17.241,2100000.0
2008-02-11 13:00:00,17.33,17.336,17.176,17.287,2250000.0
2008-02-11 13:05:00,17.272,17.357,17.192,17.24,2000000.0
2008-02-11 13:10:00,17.214,17.371,17.187,17.297,2200000.0
2008-02-11 13:15:00,17.265,17.351,17.136,17.262,2450000.0
2008-02-11 13:20:00,17.304,17.401,17.196,17.298,2550000.0
2008-02-11 13:25:00,17.227,17.394,17.224,17.319,2050000.0
2008-02-11 13:30:00,17.225,17.358,17.205,17.239,2150000.0
2008-02-11 13:35:00,17.252,17.345,17.223,17.242,2300000.0
2008-02-11 13:40:00,17.335,17.363,17.203,17.224,1800000.0
2008-02-11 13:45:00,17.258,17.341,17.199,17.21,1800000.0
2008-02-11 13:50:00,17.265,17.335,17.182,17.308,2300000.0
2008-02-11 13:55:00,17.331,17.338,17.18,17.208,2050000.0
2008-02-11 14:00:00,17.336,17.336,17.172,17.281,2000000.0
2008-02-11 14:05:00,17.32,17.341,17.201,17.275,2250000.0
2008-02-11 14:10:00,17.272,17.331,17.166,17.227,2050000.0
2008-02-11 14:15:00,17.22,17.33,17.109,17.132,2400000.0
2008-02-11 14:20:00,17.239,17.316,17.149,17.262,2150000.0
2008-02-11 14:25:00,17.182,17.307,17.126,17.169,2300000.0
2008-02-11 14:30:00,17.218,17.273,17.097,17.229,2050000.0
2008-02-11 14:35:00,17.24,17.245,17.066,17.129,2050000.0
2008-02-11 14:40:00,17.132,17.244,17.096,17.17,1950000.0
2008-02-11 14:45:00,17.196,17.264,17.119,17.171,2200000.0
2008-02-11 14:50:00,17.268,17.296,17.109,17.166,2400000.0
2008-02-11 14:55:00,17.26,17.301,17.136,17.301,2000000.0
2008-02-11 15:00:00,17.203,17.308,17.098,17.098,1900000.0
2008-02-11 15:05:00,17.192,17.288,17.102,17.188,2350000.0
2008-02-11 15:10:00,17.176,17.275,17.086,17.23,2150000.0
2008-02-11 15:15:00,17.237,17.25,17.082,17.217,2050000.0
2008-02-11 15:20:00,17.108,17.243,17.03,17.193,2200000.0
2008-02-11 15:25:00,17.102,17.235,17.069,17.208,2200000.0
2008-02-11 15:30:00,17.189,17.253,17.08,17.245,2550000.0
2008-02-11 15:35:00,17.241,17.317,17.114,17.128,2300000.0
2008-02-11 15:40:00,17.113,17.216,17.071,17.15,2150000.0
2008-02-11 15:45:00,17.205,17.276,17.065,17.243,1900000.0
2008-02-11 15:50:00,17.192,17.27,17.112,17.235,2100000.0
2008-02-11 15:55:00,17.238,17.27,17.078,17.16,3000000.0
2008-02-11 16:00:00,17.136,17.217,17.069,17.155,2050000.0
2008-02-11 16:05:00,17.127,17.229,17.051,17.115,2100000.0
2008-02-11 16:10:00,17.142,17.226,17.057,17.067,2050000.0
2008-02-11 16:15:00,17.106,17.207,17.06,17.123,2250000.0
2008-02-11 16:20:00,17.101,17.2,17.019,17.14,1900000.0
2008-02-11 16:25:00,17.133,17.194,17.025,17.129,2300000.0
2008-02-11 16:30:00,17.178,17.216,17.048,17.099,2150000.0
2008-02-11 16:35:00,17.2,17.266,17.069,17.154,2250000.0
2008-02-11 16:40:00,17.221,17.236,17.062,17.105,2250000.0
2008-02-11 16:45:00,17.209,17.22,17.048,17.072,2000000.0
2008-02-11 16:50:00,17.163,17.219,17.048,17.205,2350000.0
2008-02-11 16:55:00,17.09,17.229,17.039,17.102,2300000.0
2008-02-11 17:00:00,17.041,17.179,17.022,17.148,2150000.0
2008-02-11 17:05:00,17.076,17.17,16.957,17.094,2200000.0
2008-02-11 17:10:00,17.11,17.159,16.989,17.055,2050000.0
2008-02-11 17:15:00,17.033,17.15,16.942,17.052,2050000.0
2008-02-11 17:20:00,17.014,17.149,16.959,17.041,2350000.0
2008-02-11 17:25:00,17.054,17.152,16.971,17.141,2100000.0
2008-02-11 17:30:00,17.154,17.221,17.023,17.173,1950000.0
2008-02-11 17:35:00,17.097,17.232,17.061,17.104,2300000.0
2008-02-11 17:40:00,17.091,17.173,17.048,17.132,2050000.0
2008-02-11 17:45:00,17.166,17.185,17.024,17.179,2600000.0
2008-02-11 17:50:00,17.142,17.167,16.981,17.071,2300000.0
2008-02-11 17:55:00,16.999,17.188,16.981,17.185,2150000.0
2008-02-11 18:00:00,17.122,17.267,17.071,17.267,2250000.0
2008-02-11 18:05:00,17.169,17.295,17.143,17.205,1900000.0
2008-02-11 18:10:00,17.197,17.317,17.147,17.264,2150000.0
2008-02-11 18:15:00,17.262,17.309,17.155,17.234,1850000.0
2008-02-11 18:20:00,17.316,17.37,17.166,17.286,2250000.0
2008-02-11 18:25:00,17.311,17.418,17.207,17.334,2350000.0
2008-02-11 18:30:00,17.41,17.41,17.219,17.339,2100000.0
2008-02-11 18:35:00,17.343,17.414,17.252,17.352,2650000.0
2008-02-11 18:40:00,17.374,17.424,17.247,17.359,2250000.0
2008-02-11 18:45:00,17.339,17.436,17.274,17.34,1800000.0
2008-02-11 18:50:00,17.299,17.407,17.217,17.358,1950000.0
2008-02-11 18:55:00,17.335,17.424,17.246,17.293,2250000.0
2008-02-11 19:00:00,17.261,17.431,17.236,17.399,2100000.0
2008-02-11 19:05:00,17.415,17.525,17.328,17.433,1850000.0
2008-02-11 19:10:00,17.379,17.521,17.354,17.426,2400000.0
2008-02-11 19:15:00,17.434,17.512,17.375,17.434,2000000.0
2008-02-11 19:20:00,17.454,17.549,17.346,17.361,1950000.0
2008-02-11 19:25:00,17.399,17.482,17.314,17.314,1800000.0
2008-02-11 19:30:00,17.432,17.463,17.276,17.429,1700000.0
2008-02-11 19:35:00,17.32,17.444,17.314,17.374,1650000.0
2008-02-11 19:40:00,17.353,17.439,17.228,17.391,1950000.0
2008-02-11 19:45:00,17.382,17.448,17.295,17.314,1750000.0
2008-02-11 19:50:00,17.354,17.424,17.246,17.311,1350000.0
2008-02-11 19:55:00,17.33,17.393,17.235,17.388,1650000.0
2008-02-11 20:00:00,17.338,17.43,17.242,17.385,2100000.0
2008-02-11 20:05:00,17.366,17.426,17.262,17.335,2450000.0
2008-02-11 20:10:00,17.284,17.421,17.243,17.383,2000000.0
2008-02-11 20:15:00,17.377,17.421,17.235,17.3,1900000.0
2008-02-11 20:20:00,17.336,17.414,17.254,17.371,1800000.0
2008-02-11 20:25:00,17.313,17.402,17.256,17.386,1900000.0
2008-02-11 20:30:00,17.313,17.459,17.278,17.396,2100000.0
2008-02-11 20:35:00,17.326,17.454,17.294,17.39,1250000.0
2008-02-11 20:40:00,17.269,17.447,17.269,17.291,1350000.0
2008-02-11 20:45:00,17.283,17.416,17.231,17.35,1400000.0
2008-02-11 20:50:00,17.262,17.426,17.258,17.354,1500000.0
2008-02-11 20:55:00,17.316,17.431,17.242,17.27,1950000.0
2008-02-11 21:00:00,17.379,17.427,17.315,17.425,1300000.0
2008-02-11 21:05:00,17.379,17.421,17.204,17.393,2450000.0
2008-02-11 21:10:00,17.311,17.43,17.255,17.378,1750000.0
2008-02-11 21:15:00,17.378,17.467,17.288,17.428,1750000.0
2008-02-11 21:20:00,17.456,17.482,17.298,17.303,1600000.0
2008-02-11 21:25:00,17.353,17.494,17.305,17.431,2600000.0
2008-02-11 21:30:00,17.343,17.46,17.295,17.397,3050000.0
2008-02-11 21:35:00,17.432,17.445,17.305,17.332,2050000.0
2008-02-11 21:40:00,17.421,17.46,17.296,17.389,2200000.0
2008-02-11 21:45:00,17.414,17.474,17.303,17.303,2350000.0
2008-02-11 21:50:00,17.409,17.455,17.311,17.426,1500000.0
2008-02-11 21:55:00,17.443,17.49,17.337,17.485,850000.0
2008-02-11 22:00:00,17.464,17.485,17.308,17.381,1200000.0
2008-02-11 22:05:00,17.435,17.484,17.306,17.441,1850000.0
2008-02-11 22:10:00,17.36,17.495,17.341,17.44,1150000.0
2008-02-11 22:15:00,17.42,17.477,17.36,17.368,950000.0
2008-02-11 22:20:00,17.377,17.459,17.373,17.427,250000.0
2008-02-11 22:25:00,17.471,17.483,17.33,17.455,1400000.0
2008-02-11 22:30:00,17.394,17.485,17.324,17.434,800000.0
2008-02-11 22:35:00,17.484,17.49,17.367,17.441,550000.0
2008-02-11 22:40:00,17.413,17.507,17.4,17.475,650000.0
2008-02-11 22:45:00,17.452,17.499,17.384,17.499,1450000.0
2008-02-11 22:50:00,17.418,17.493,17.386,17.489,950000.0
2008-02-11 22:55:00,17.402,17.551,17.37,17.448,950000.0
2008-02-11 23:00:00,17.415,17.486,17.388,17.404,550000.0
2008-02-11 23:05:00,17.378,17.49,17.378,17.458,350000.0
2008-02-11 23:10:00,17.401,17.505,17.364,17.505,450000.0
2008-02-11 23:15:00,17.512,17.566,17.404,17.404,1150000.0
2008-02-11 23:20:00,17.423,17.509,17.379,17.379,800000.0
2008-02-11 23:25:00,17.463,17.513,17.355,17.483,1200000.0
2008-02-11 23:30:00,17.491,17.496,17.353,17.397,600000.0
2008-02-11 23:35:00,17.363,17.498,17.358,17.426,650000.0
2008-02-11 23:40:00,17.358,17.531,17.358,17.506,550000.0
2008-02-11 23:45:00,17.418,17.498,17.365,17.497,950000.0
2008-02-11 23:50:00,17.353,17.467,17.321,17.429,1000000.0
2008-02-11 23:55:00,17.477,17.481,17.349,17.367,1300000.0
2008-02-12 00:00:00,17.408,17.479,17.308,17.401,950000.0
2008-02-12 00:05:00,17.361,17.457,17.361,17.428,900000.0
2008-02-12 00:10:00,17.37,17.484,17.354,17.386,1500000.0
2008-02-12 00:20:00,17.45,17.478,17.386,17.459,400000.0
2008-02-12 00:30:00,17.396,17.412,17.396,17.412,100000.0
2008-02-12 00:35:00,17.367,17.451,17.307,17.451,150000.0
2008-02-12 00:40:00,17.449,17.451,17.321,17.451,750000.0
2008-02-12 00:50:00,17.31,17.449,17.308,17.369,750000.0
2008-02-12 01:00:00,17.39,17.508,17.327,17.381,1750000.0
2008-02-12 01:05:00,17.45,17.476,17.315,17.394,1900000.0
2008-02-12 01:10:00,17.332,17.477,17.324,17.432,1450000.0
2008-02-12 01:15:00,17.411,17.437,17.331,17.356,750000.0
2008-02-12 01:20:00,17.414,17.439,17.321,17.421,1200000.0
2008-02-12 01:25:00,17.372,17.459,17.281,17.35,1600000.0
2008-02-12 01:30:00,17.296,17.413,17.266,17.413,1450000.0
2008-02-12 01:35:00,17.336,17.439,17.3,17.439,300000.0
2008-02-12 01:40:00,17.391,17.421,17.307,17.42,800000.0
2008-02-12 01:45:00,17.287,17.426,17.287,17.426,100000.0
2008-02-12 01:50:00,17.341,17.424,17.259,17.392,1750000.0
2008-02-12 01:55:00,17.351,17.422,17.265,17.294,650000.0
2008-02-12 02:00:00,17.403,17.434,17.294,17.338,550000.0
2008-02-12 02:05:00,17.402,17.446,17.294,17.387,1250000.0
2008-02-12 02:10:00,17.417,17.455,17.321,17.401,1200000.0
2008-02-12 02:15:00,17.467,17.471,17.256,17.428,1550000.0
2008-02-12 02:20:00,17.378,17.443,17.319,17.411,750000.0
2008-02-12 02:25:00,17.383,17.503,17.298,17.371,1050000.0
2008-02-12 02:30:00,17.448,17.457,17.303,17.366,1600000.0
2008-02-12 02:35:00,17.399,17.47,17.273,17.43,1000000.0
2008-02-12 02:40:00,17.408,17.487,17.305,17.325,1200000.0
2008-02-12 02:45:00,17.372,17.468,17.312,17.327,1000000.0
2008-02-12 02:50:00,17.431,17.431,17.317,17.422,700000.0
2008-02-12 02:55:00,17.385,17.403,17.303,17.331,950000.0
2008-02-12 03:00:00,17.305,17.425,17.303,17.386,1550000.0
2008-02-12 03:05:00,17.405,17.43,17.288,17.429,750000.0
2008-02-12 03:10:00,17.382,17.439,17.358,17.439,400000.0
2008-02-12 03:15:00,17.385,17.548,17.315,17.498,1400000.0
2008-02-12 03:20:00,17.33,17.469,17.32,17.379,350000.0
2008-02-12 03:25:00,17.337,17.481,17.318,17.457,1600000.0
2008-02-12 03:30:00,17.344,17.452,17.338,17.338,950000.0
2008-02-12 03:35:00,17.415,17.482,17.303,17.406,1500000.0
2008-02-12 03:40:00,17.417,17.456,17.291,17.45,1050000.0
2008-02-12 03:45:00,17.378,17.486,17.314,17.349,1850000.0
2008-02-12 03:50:00,17.42,17.505,17.309,17.434,1100000.0
2008-02-12 03:55:00,17.358,17.471,17.356,17.471,350000.0
2008-02-12 04:00:00,17.425,17.458,17.355,17.436,500000.0
2008-02-12 04:05:00,17.364,17.488,17.338,17.473,950000.0
2008-02-12 04:10:00,17.416,17.498,17.34,17.413,1200000.0
2008-02-12 04:15:00,17.405,17.485,17.338,17.485,600000.0
2008-02-12 04:20:00,17.455,17.52,17.363,17.447,700000.0
2008-02-12 04:25:00,17.419,17.519,17.362,17.441,2050000.0
2008-02-12 04:30:00,17.433,17.474,17.359,17.405,1050000.0
2008-02-12 04:35:00,17.389,17.49,17.322,17.434,1550000.0
2008-02-12 04:40:00,17.362,17.452,17.362,17.452,250000.0
2008-02-12 04:45:00,17.453,17.472,17.316,17.409,550000.0
2008-02-12 04:50:00,17.347,17.457,17.342,17.364,300000.0
2008-02-12 04:55:00,17.377,17.461,17.37,17.38,750000.0
2008-02-12 05:00:00,17.374,17.455,17.322,17.455,600000.0
2008-02-12 05:05:00,17.41,17.469,17.355,17.376,700000.0
2008-02-12 05:10:00,17.396,17.445,17.31,17.429,900000.0
2008-02-12 05:15:00,17.429,17.449,17.307,17.449,250000.0
2008-02-12 05:20:00,17.407,17.452,17.307,17.446,900000.0
2008-02-12 05:25:00,17.404,17.482,17.334,17.334,400000.0
2008-02-12 05:30:00,17.391,17.457,17.288,17.316,1000000.0
2008-02-12 05:35:00,17.394,17.394,17.338,17.362,200000.0
2008-02-12 05:40:00,17.307,17.428,17.307,17.349,450000.0
2008-02-12 05:45:00,17.409,17.425,17.298,17.423,1350000.0
2008-02-12 05:50:00,17.34,17.437,17.298,17.371,1100000.0
2008-02-12 05:55:00,17.339,17.418,17.273,17.39,1450000.0
2008-02-12 06:00:00,17.402,17.435,17.261,17.332,1250000.0
2008-02-12 06:05:00,17.336,17.408,17.256,17.4,250000.0
2008-02-12 06:10:00,17.409,17.438,17.254,17.341,1500000.0
2008-02-12 06:15:00,17.297,17.44,17.289,17.413,1050000.0
2008-02-12 06:20:00,17.359,17.417,17.279,17.388,600000.0
2008-02-12 06:25:00,17.405,17.436,17.299,17.358,700000.0
2008-02-12 06:30:00,17.336,17.454,17.282,17.384,1650000.0
2008-02-12 06:35:00,17.369,17.434,17.297,17.297,1150000.0
2008-02-12 06:40:00,17.409,17.416,17.272,17.353,1200000.0
2008-02-12 06:45:00,17.395,17.411,17.259,17.333,1350000.0
2008-02-12 06:50:00,17.307,17.472,17.261,17.358,950000.0
2008-02-12 06:55:00,17.303,17.438,17.303,17.369,850000.0
2008-02-12 07:00:00,17.296,17.427,17.284,17.415,1800000.0
2008-02-12 07:05:00,17.298,17.441,17.298,17.395,1400000.0
2008-02-12 07:10:00,17.301,17.421,17.25,17.333,1400000.0
2008-02-12 07:15:00,17.38,17.415,17.241,17.386,1900000.0
2008-02-12 07:20:00,17.373,17.402,17.234,17.365,1400000.0
2008-02-12 07:25:00,17.368,17.416,17.23,17.283,900000.0
2008-02-12 07:30:00,17.299,17.391,17.246,17.391,1200000.0
2008-02-12 07:35:00,17.33,17.385,17.227,17.366,1300000.0
2008-02-12 07:40:00,17.308,17.408,17.266,17.408,1150000.0
2008-02-12 07:45:00,17.382,17.421,17.26,17.296,2050000.0
2008-02-12 07:50:00,17.411,17.433,17.244,17.287,1900000.0
2008-02-12 07:55:00,17.422,17.475,17.294,17.355,2000000.0
2008-02-12 08:00:00,17.339,17.49,17.262,17.306,2100000.0
2008-02-12 08:05:00,17.352,17.478,17.301,17.464,1700000.0
2008-02-12 08:10:00,17.413,17.474,17.34,17.471,1850000.0
2008-02-12 08:15:00,17.388,17.514,17.303,17.317,1800000.0
2008-02-12 08:20:00,17.352,17.482,17.296,17.448,2150000.0
2008-02-12 08:25:00,17.373,17.453,17.271,17.288,1250000.0
2008-02-12 08:30:00,17.384,17.524,17.272,17.348,2250000.0
2008-02-12 08:35:00,17.446,17.479,17.31,17.453,2150000.0
2008-02-12 08:40:00,17.477,17.488,17.338,17.394,1600000.0
2008-02-12 08:45:00,17.406,17.483,17.34,17.425,2250000.0
2008-02-12 08:50:00,17.396,17.506,17.345,17.367,1450000.0
2008-02-12 08:55:00,17.455,17.486,17.34,17.372,850000.0
2008-02-12 09:00:00,17.412,17.462,17.333,17.37,2600000.0
2008-02-12 09:05:00,17.419,17.491,17.318,17.462,1700000.0
2008-02-12 09:10:00,17.381,17.478,17.336,17.419,1800000.0
2008-02-12 09:15:00,17.387,17.476,17.311,17.412,1350000.0
2008-02-12 09:20:00,17.413,17.515,17.315,17.4,1650000.0
2008-02-12 09:25:00,17.39,17.507,17.334,17.456,3550000.0
2008-02-12 09:30:00,17.388,17.515,17.312,17.404,2200000.0
2008-02-12 09:35:00,17.462,17.495,17.291,17.315,2250000.0
2008-02-12 09:40:00,17.481,17.496,17.337,17.496,1850000.0
2008-02-12 09:45:00,17.348,17.54,17.348,17.476,1800000.0
2008-02-12 09:50:00,17.417,17.507,17.313,17.468,2250000.0
2008-02-12 09:55:00,17.412,17.553,17.357,17.491,2150000.0
2008-02-12 10:00:00,17.544,17.568,17.378,17.469,2200000.0
2008-02-12 10:05:00,17.513,17.586,17.427,17.475,1950000.0
2008-02-12 10:10:00,17.55,17.582,17.415,17.473,2650000.0
2008-02-12 10:15:00,17.523,17.568,17.399,17.548,2550000.0
2008-02-12 10:20:00,17.413,17.551,17.361,17.484,2300000.0
2008-02-12 10:25:00,17.5,17.568,17.367,17.408,2200000.0
2008-02-12 10:30:00,17.542,17.593,17.387,17.547,2650000.0
2008-02-12 10:35:00,17.459,17.521,17.374,17.521,2300000.0
2008-02-12 10:40:00,17.435,17.534,17.341,17.463,2300000.0
2008-02-12 10:45:00,17.451,17.524,17.371,17.518,2300000.0
2008-02-12 10:50:00,17.404,17.519,17.335,17.508,2150000.0
2008-02-12 10:55:00,17.419,17.522,17.356,17.507,2000000.0
2008-02-12 11:00:00,17.413,17.537,17.336,17.51,2100000.0
2008-02-12 11:05:00,17.416,17.534,17.357,17.51,2250000.0
2008-02-12 11:10:00,17.401,17.528,17.393,17.488,2300000.0
2008-02-12 11:15:00,17.467,17.525,17.354,17.424,2450000.0
2008-02-12 11:20:00,17.498,17.512,17.317,17.349,2200000.0
2008-02-12 11:25:00,17.389,17.532,17.345,17.401,2400000.0
2008-02-12 11:30:00,17.419,17.524,17.364,17.462,2600000.0
2008-02-12 11:35:00,17.443,17.506,17.327,17.472,2200000.0
2008-02-12 11:40:00,17.494,17.496,17.321,17.366,2200000.0
2008-02-12 11:45:00,17.386,17.503,17.333,17.452,2150000.0
2008-02-12 11:50:00,17.482,17.492,17.337,17.461,2150000.0
2008-02-12 11:55:00,17.442,17.515,17.32,17.465,2500000.0
2008-02-12 12:00:00,17.403,17.527,17.364,17.408,2450000.0
2008-02-12 12:05:00,17.451,17.55,17.352,17.502,2300000.0
2008-02-12 12:10:00,17.496,17.503,17.349,17.494,2050000.0
2008-02-12 12:15:00,17.479,17.536,17.35,17.358,2100000.0
2008-02-12 12:20:00,17.486,17.5,17.284,17.42,2300000.0
2008-02-12 12:25:00,17.461,17.51,17.317,17.426,2300000.0
2008-02-12 12:30:00,17.402,17.491,17.291,17.453,2400000.0
2008-02-12 12:35:00,17.463,17.468,17.341,17.382,2200000.0
2008-02-12 12:40:00,17.347,17.504,17.331,17.39,2150000.0
2008-02-12 12:45:00,17.359,17.509,17.335,17.391,2000000.0
2008-02-12 12:50:00,17.375,17.552,17.332,17.373,2350000.0
2008-02-12 12:55:00,17.402,17.54,17.366,17.406,2100000.0
2008-02-12 13:00:00,17.508,17.508,17.308,17.438,2250000.0
2008-02-12 13:05:00,17.429,17.51,17.348,17.394,2000000.0
2008-02-12 13:10:00,17.372,17.547,17.351,17.446,2200000.0
2008-02-12 13:15:00,17.436,17.534,17.347,17.383,2450000.0
2008-02-12 13:20:00,17.428,17.486,17.297,17.459,2550000.0
2008-02-12 13:25:00,17.326,17.496,17.293,17.452,2050000.0
2008-02-12 13:30:00,17.387,17.503,17.363,17.372,2150000.0
2008-02-12 13:35:00,17.38,17.494,17.339,17.366,2300000.0
2008-02-12 13:40:00,17.486,17.486,17.335,17.411,1850000.0
2008-02-12 13:45:00,17.417,17.501,17.354,17.373,1650000.0
2008-02-12 13:50:00,17.379,17.538,17.35,17.472,2300000.0
2008-02-12 13:55:00,17.515,17.516,17.348,17.348,2050000.0
2008-02-12 14:00:00,17.466,17.466,17.294,17.408,2000000.0
2008-02-12 14:05:00,17.433,17.472,17.328,17.385,2250000.0
2008-02-12 14:10:00,17.378,17.457,17.315,17.353,2050000.0
2008-02-12 14:15:00,17.336,17.458,17.227,17.268,2400000.0
2008-02-12 14:20:00,17.391,17.443,17.283,17.389,2150000.0
2008-02-12 14:25:00,17.297,17.455,17.249,17.283,2150000.0
2008-02-12 14:30:00,17.347,17.442,17.24,17.369,2050000.0
2008-02-12 14:35:00,17.359,17.399,17.238,17.292,2050000.0
2008-02-12 14:40:00,17.326,17.446,17.256,17.336,1950000.0
2008-02-12 14:45:00,17.334,17.385,17.252,17.275,2200000.0
2008-02-12 14:50:00,17.354,17.354,17.194,17.227,2400000.0
2008-02-12 14:55:00,17.328,17.374,17.215,17.356,2000000.0
2008-02-12 15:00:00,17.245,17.366,17.207,17.26,1950000.0
2008-02-12 15:05:00,17.32,17.432,17.243,17.317,2350000.0
2008-02-12 15:10:00,17.307,17.425,17.213,17.368,2150000.0
2008-02-12 15:15:00,17.327,17.336,17.156,17.316,2050000.0
2008-02-12 15:20:00,17.203,17.382,17.175,17.382,2200000.0
2008-02-12 15:25:00,17.314,17.413,17.237,17.342,2000000.0
2008-02-12 15:30:00,17.349,17.39,17.218,17.375,2550000.0
2008-02-12 15:35:00,17.362,17.42,17.248,17.276,2250000.0
2008-02-12 15:40:00,17.256,17.407,17.231,17.329,2150000.0
2008-02-12 15:45:00,17.368,17.393,17.209,17.296,1950000.0
2008-02-12 15:50:00,17.265,17.401,17.213,17.389,2100000.0
2008-02-12 15:55:00,17.392,17.408,17.277,17.385,3000000.0
2008-02-12 16:00:00,17.322,17.408,17.257,17.357,2050000.0
2008-02-12 16:05:00,17.318,17.471,17.25,17.397,2050000.0
2008-02-12 16:10:00,17.407,17.476,17.315,17.335,2050000.0
2008-02-12 16:15:00,17.398,17.494,17.349,17.42,2250000.0
2008-02-12 16:20:00,17.401,17.491,17.341,17.454,2100000.0
2008-02-12 16:25:00,17.475,17.504,17.348,17.433,2200000.0
2008-02-12 16:30:00,17.474,17.516,17.354,17.388,2150000.0
2008-02-12 16:35:00,17.457,17.544,17.366,17.444,2250000.0
2008-02-12 16:40:00,17.53,17.548,17.373,17.406,2250000.0
2008-02-12 16:45:00,17.478,17.507,17.333,17.333,2000000.0
2008-02-12 16:50:00,17.435,17.522,17.342,17.489,2350000.0
2008-02-12 16:55:00,17.378,17.507,17.284,17.336,2400000.0
2008-02-12 17:00:00,17.288,17.459,17.288,17.353,2350000.0
2008-02-12 17:05:00,17.346,17.465,17.313,17.419,2550000.0
2008-02-12 17:10:00,17.446,17.498,17.35,17.486,2050000.0
2008-02-12 17:15:00,17.452,17.5,17.319,17.38,1850000.0
2008-02-12 17:20:00,17.377,17.489,17.327,17.351,2350000.0
2008-02-12 17:25:00,17.4,17.476,17.299,17.429,2300000.0
2008-02-12 17:30:00,17.443,17.497,17.321,17.476,2150000.0
2008-02-12 17:35:00,17.411,17.47,17.323,17.363,2150000.0
2008-02-12 17:40:00,17.349,17.473,17.323,17.424,1950000.0
2008-02-12 17:45:00,17.456,17.496,17.33,17.478,2600000.0
2008-02-12 17:50:00,17.451,17.476,17.305,17.385,2300000.0
2008-02-12 17:55:00,17.353,17.487,17.297,17.442,2000000.0
2008-02-12 18:00:00,17.423,17.441,17.291,17.407,2300000.0
2008-02-12 18:05:00,17.434,17.436,17.281,17.345,2200000.0
2008-02-12 18:10:00,17.329,17.449,17.266,17.357,2100000.0
2008-02-12 18:15:00,17.32,17.433,17.242,17.313,1750000.0
2008-02-12 18:20:00,17.297,17.368,17.225,17.279,2400000.0
2008-02-12 18:25:00,17.354,17.38,17.211,17.278,2300000.0
2008-02-12 18:30:00,17.305,17.341,17.169,17.287,1650000.0
2008-02-12 18:35:00,17.303,17.39,17.22,17.308,2500000.0
2008-02-12 18:40:00,17.319,17.383,17.19,17.3,2000000.0
2008-02-12 18:45:00,17.259,17.334,17.192,17.262,2050000.0
2008-02-12 18:50:00,17.189,17.314,17.11,17.173,1600000.0
2008-02-12 18:55:00,17.184,17.31,17.062,17.189,2550000.0
2008-02-12 19:00:00,17.246,17.299,17.066,17.096,1950000.0
2008-02-12 19:05:00,17.109,17.237,17.066,17.086,1750000.0
2008-02-12 19:10:00,17.124,17.175,17.009,17.079,2450000.0
2008-02-12 19:15:00,17.124,17.19,17.019,17.096,2000000.0
2008-02-12 19:20:00,17.078,17.275,17.067,17.071,1900000.0
2008-02-12 19:25:00,17.119,17.211,17.061,17.065,2200000.0
2008-02-12 19:30:00,17.177,17.25,17.016,17.198,2100000.0
2008-02-12 19:35:00,17.062,17.225,17.056,17.135,2050000.0
2008-02-12 19:40:00,17.09,17.188,17.012,17.14,1850000.0
2008-02-12 19:45:00,17.101,17.124,16.979,17.001,2050000.0
2008-02-12 19:50:00,17.043,17.161,17.012,17.079,2250000.0
2008-02-12 19:55:00,17.126,17.202,17.012,17.18,2250000.0
2008-02-12 20:00:00,17.102,17.224,17.022,17.129,2050000.0
2008-02-12 20:05:00,17.199,17.272,17.064,17.191,2200000.0
2008-02-12 20:10:00,17.164,17.265,17.089,17.214,2300000.0
2008-02-12 20:15:00,17.199,17.257,17.081,17.15,1350000.0
2008-02-12 20:20:00,17.177,17.228,17.051,17.155,2000000.0
2008-02-12 20:25:00,17.154,17.209,17.042,17.209,1550000.0
2008-02-12 20:30:00,17.15,17.222,16.992,17.164,1900000.0
2008-02-12 20:35:00,17.051,17.171,17.006,17.171,1150000.0
2008-02-12 20:40:00,17.077,17.148,17.016,17.148,400000.0
2008-02-12 20:45:00,17.166,17.173,17.013,17.1,1450000.0
2008-02-12 20:50:00,16.983,17.164,16.983,17.062,1500000.0
2008-02-12 20:55:00,17.134,17.173,17.004,17.037,1700000.0
2008-02-12 21:00:00,17.173,17.173,17.008,17.129,950000.0
2008-02-12 21:05:00,17.083,17.164,17.011,17.137,1600000.0
2008-02-12 21:10:00,17.095,17.158,17.007,17.143,800000.0
2008-02-12 21:15:00,17.067,17.178,17.014,17.146,2150000.0
2008-02-12 21:20:00,17.155,17.155,17.002,17.093,1550000.0
2008-02-12 21:25:00,17.122,17.16,17.005,17.086,1350000.0
2008-02-12 21:30:00,17.071,17.171,17.028,17.122,2400000.0
2008-02-12 21:35:00,17.135,17.141,17.023,17.131,700000.0
2008-02-12 21:40:00,17.091,17.135,16.987,17.085,1100000.0
2008-02-12 21:45:00,17.061,17.155,17.026,17.109,1500000.0
2008-02-12 21:50:00,17.095,17.142,16.967,17.091,1350000.0
2008-02-12 21:55:00,17.079,17.166,17.001,17.115,1150000.0
2008-02-12 22:00:00,17.12,17.138,16.982,17.132,950000.0
2008-02-12 22:05:00,17.094,17.136,17.089,17.133,300000.0
2008-02-12 22:10:00,17.126,17.126,16.987,17.083,950000.0
2008-02-12 22:15:00,17.027,17.143,16.983,17.12,250000.0
2008-02-12 22:20:00,16.98,17.122,16.98,17.122,300000.0
2008-02-12 22:25:00,16.985,17.128,16.985,17.116,500000.0
2008-02-12 22:30:00,17.023,17.114,16.975,17.064,800000.0
2008-02-12 22:35:00,17.099,17.126,16.965,17.055,1250000.0
2008-02-12 22:40:00,17.103,17.154,16.996,17.098,1100000.0
2008-02-12 22:45:00,17.092,17.134,16.986,17.13,950000.0
2008-02-12 22:50:00,17.091,17.149,17.002,17.131,800000.0
2008-02-12 22:55:00,17.015,17.177,16.995,17.087,1500000.0
2008-02-12 23:00:00,17.028,17.146,17.003,17.068,700000.0
2008-02-12 23:05:00,17.064,17.142,17.029,17.099,750000.0
2008-02-12 23:10:00,17.025,17.15,17.015,17.124,1050000.0
2008-02-12 23:15:00,17.146,17.159,17.023,17.058,1650000.0
2008-02-12 23:20:00,17.159,17.159,17.034,17.152,500000.0
2008-02-12 23:25:00,17.112,17.162,17.007,17.132,1000000.0
2008-02-12 23:30:00,17.04,17.129,16.99,17.129,150000.0
2008-02-12 23:35:00,16.997,17.151,16.985,17.079,1350000.0
2008-02-12 23:40:00,17.12,17.199,17.067,17.132,600000.0
2008-02-12 23:45:00,17.153,17.175,17.056,17.175,250000.0
2008-02-12 23:50:00,17.156,17.156,17.029,17.029,250000.0
2008-02-12 23:55:00,17.052,17.158,17.014,17.149,1200000.0
2008-02-13 00:00:00,17.122,17.122,17.044,17.044,100000.0
2008-02-13 00:05:00,17.121,17.135,17.036,17.099,600000.0
2008-02-13 00:10:00,17.13,17.139,17.0,17.052,600000.0
2008-02-13 00:15:00,17.054,17.075,17.054,17.075,100000.0
2008-02-13 00:20:00,17.129,17.15,17.065,17.067,300000.0
2008-02-13 00:25:00,17.051,17.179,17.02,17.159,500000.0
2008-02-13 00:30:00,17.076,17.149,17.007,17.033,800000.0
2008-02-13 00:40:00,17.129,17.131,17.084,17.109,650000.0
2008-02-13 00:50:00,16.99,17.191,16.99,17.149,400000.0
2008-02-13 00:55:00,17.07,17.158,17.07,17.158,600000.0
2008-02-13 01:00:00,17.121,17.156,17.033,17.063,1000000.0
2008-02-13 01:05:00,17.051,17.158,17.048,17.08,1500000.0
2008-02-13 01:10:00,17.106,17.106,17.094,17.094,100000.0
2008-02-13 01:15:00,17.129,17.171,16.994,17.134,950000.0
2008-02-13 01:20:00,17.14,17.19,17.051,17.118,900000.0
2008-02-13 01:25:00,17.154,17.186,17.03,17.135,850000.0
2008-02-13 01:30:00,17.06,17.17,17.06,17.163,1150000.0
2008-02-13 01:35:00,17.14,17.166,17.044,17.09,400000.0
2008-02-13 01:40:00,17.131,17.19,17.047,17.081,1250000.0
2008-02-13 01:45:00,17.059,17.179,17.056,17.148,450000.0
2008-02-13 01:50:00,17.162,17.174,17.069,17.113,800000.0
2008-02-13 01:55:00,17.174,17.174,17.035,17.16,700000.0
2008-02-13 02:00:00,17.047,17.159,17.009,17.129,800000.0
2008-02-13 02:05:00,17.044,17.158,17.006,17.087,1250000.0
2008-02-13 02:10:00,17.08,17.159,17.014,17.106,1100000.0
2008-02-13 02:15:00,17.114,17.162,17.011,17.123,1200000.0
2008-02-13 02:20:00,17.05,17.149,16.983,17.149,800000.0
2008-02-13 02:30:00,17.073,17.194,17.045,17.059,850000.0
2008-02-13 02:35:00,17.103,17.183,17.019,17.141,1400000.0
2008-02-13 02:40:00,17.144,17.223,17.073,17.17,1350000.0
2008-02-13 02:45:00,17.137,17.183,17.05,17.05,800000.0
2008-02-13 02:50:00,17.187,17.201,16.984,17.034,1000000.0
2008-02-13 02:55:00,17.098,17.136,17.021,17.032,800000.0
2008-02-13 03:00:00,16.994,17.154,16.969,17.017,2100000.0
2008-02-13 03:05:00,17.023,17.108,16.989,17.02,1500000.0
2008-02-13 03:10:00,16.988,17.098,16.954,16.997,950000.0
2008-02-13 03:15:00,17.028,17.178,16.99,17.025,1700000.0
2008-02-13 03:20:00,17.113,17.118,16.961,16.961,1150000.0
2008-02-13 03:25:00,17.065,17.117,16.934,17.007,1750000.0
2008-02-13 03:30:00,17.048,17.084,16.941,17.031,1700000.0
2008-02-13 03:35:00,16.994,17.072,16.929,17.014,1400000.0
2008-02-13 03:40:00,17.019,17.042,16.831,16.958,1850000.0
2008-02-13 03:45:00,16.961,17.039,16.845,16.905,2400000.0
2008-02-13 03:50:00,17.006,17.084,16.873,16.912,2250000.0
2008-02-13 03:55:00,16.931,17.054,16.861,17.012,2200000.0
2008-02-13 04:00:00,16.978,17.043,16.861,16.999,1300000.0
2008-02-13 04:05:00,16.925,17.031,16.861,16.996,1850000.0
2008-02-13 04:10:00,16.884,16.989,16.85,16.912,1550000.0
2008-02-13 04:15:00,16.924,16.989,16.849,16.886,1500000.0
2008-02-13 04:20:00,16.968,17.021,16.85,16.959,2350000.0
2008-02-13 04:25:00,17.0,17.0,16.86,16.956,2150000.0
2008-02-13 04:30:00,16.971,17.03,16.881,16.908,1900000.0
2008-02-13 04:35:00,17.016,17.061,16.886,16.989,1950000.0
2008-02-13 04:40:00,16.963,17.055,16.867,17.002,1850000.0
2008-02-13 04:45:00,17.021,17.032,16.896,16.966,1500000.0
2008-02-13 04:50:00,16.938,17.07,16.868,16.946,2350000.0
2008-02-13 04:55:00,16.937,17.059,16.878,16.984,2350000.0
2008-02-13 05:00:00,17.013,17.057,16.885,16.941,1150000.0
2008-02-13 05:05:00,17.025,17.07,16.912,17.029,2600000.0
2008-02-13 05:10:00,16.988,17.021,16.933,17.021,600000.0
2008-02-13 05:15:00,17.021,17.049,16.909,17.026,750000.0
2008-02-13 05:20:00,17.013,17.046,16.853,17.015,1150000.0
2008-02-13 05:25:00,16.944,17.022,16.88,16.922,1000000.0
2008-02-13 05:30:00,16.974,17.043,16.888,16.916,1950000.0
2008-02-13 05:35:00,16.977,17.045,16.903,16.958,1950000.0
2008-02-13 05:40:00,17.047,17.085,16.893,16.971,1850000.0
2008-02-13 05:45:00,17.036,17.073,16.953,17.058,1400000.0
2008-02-13 05:50:00,16.994,17.068,16.909,17.018,1200000.0
2008-02-13 05:55:00,16.952,17.055,16.917,17.029,1500000.0
2008-02-13 06:00:00,16.908,17.05,16.905,16.935,1000000.0
2008-02-13 06:05:00,17.002,17.05,16.928,17.033,950000.0
2008-02-13 06:10:00,17.014,17.064,16.919,17.064,1100000.0
2008-02-13 06:15:00,16.917,17.076,16.907,17.054,1350000.0
2008-02-13 06:20:00,16.989,17.042,16.925,17.022,1000000.0
2008-02-13 06:25:00,17.031,17.036,16.908,16.958,1400000.0
2008-02-13 06:30:00,16.942,17.04,16.892,16.956,1550000.0
2008-02-13 06:35:00,16.965,17.036,16.896,16.896,1300000.0
2008-02-13 06:40:00,17.018,17.035,16.841,16.998,2000000.0
2008-02-13 06:45:00,17.006,17.068,16.879,16.917,1600000.0
2008-02-13 06:50:00,16.932,17.119,16.883,16.883,1450000.0
2008-02-13 06:55:00,16.87,17.078,16.87,16.952,1650000.0
2008-02-13 07:00:00,16.871,17.013,16.859,16.974,1750000.0
2008-02-13 07:05:00,16.898,17.026,16.855,16.949,1350000.0
2008-02-13 07:10:00,16.864,17.05,16.847,16.912,1700000.0
2008-02-13 07:15:00,17.002,17.034,16.861,17.007,1900000.0
2008-02-13 07:20:00,16.912,17.044,16.89,16.976,1600000.0
2008-02-13 07:25:00,16.988,17.029,16.861,16.935,1800000.0
2008-02-13 07:30:00,16.93,17.029,16.865,17.0,1600000.0
2008-02-13 07:35:00,16.946,17.034,16.878,17.017,1700000.0
2008-02-13 07:40:00,16.949,17.076,16.906,17.018,1900000.0
2008-02-13 07:45:00,17.017,17.075,16.883,16.935,2050000.0
2008-02-13 07:50:00,17.042,17.085,16.894,16.969,1950000.0
2008-02-13 07:55:00,17.063,17.069,16.906,16.91,1800000.0
2008-02-13 08:00:00,16.961,17.099,16.881,16.915,2150000.0
2008-02-13 08:05:00,16.941,17.085,16.908,17.039,1800000.0
2008-02-13 08:10:00,17.008,17.068,16.895,17.028,1850000.0
2008-02-13 08:15:00,16.948,17.087,16.878,16.897,1800000.0
2008-02-13 08:20:00,16.945,17.066,16.867,17.02,1600000.0
2008-02-13 08:25:00,16.895,17.017,16.831,16.831,1950000.0
2008-02-13 08:30:00,16.876,17.008,16.824,16.894,1850000.0
2008-02-13 08:35:00,16.975,17.01,16.861,16.946,2150000.0
2008-02-13 08:40:00,16.989,16.989,16.836,16.891,1850000.0
2008-02-13 08:45:00,16.904,16.983,16.83,16.908,2100000.0
2008-02-13 08:50:00,16.866,16.963,16.799,16.844,1750000.0
2008-02-13 08:55:00,16.925,16.997,16.796,16.922,2050000.0
2008-02-13 09:00:00,16.93,16.957,16.817,16.86,2600000.0
2008-02-13 09:05:00,16.921,16.977,16.818,16.96,1900000.0
2008-02-13 09:10:00,16.934,16.964,16.816,16.931,1950000.0
2008-02-13 09:15:00,16.937,17.029,16.813,16.936,1850000.0
2008-02-13 09:20:00,16.856,16.991,16.797,16.873,2000000.0
2008-02-13 09:25:00,16.872,16.997,16.809,16.898,3550000.0
2008-02-13 09:30:00,16.855,16.987,16.802,16.811,2200000.0
2008-02-13 09:35:00,16.845,16.941,16.693,16.713,1950000.0
2008-02-13 09:40:00,16.891,16.898,16.745,16.898,2200000.0
2008-02-13 09:45:00,16.732,16.929,16.732,16.867,2050000.0
2008-02-13 09:50:00,16.837,16.962,16.785,16.839,1500000.0
2008-02-13 09:55:00,16.796,16.963,16.781,16.871,2150000.0
2008-02-13 10:00:00,16.945,16.945,16.781,16.851,1800000.0
2008-02-13 10:05:00,16.899,16.962,16.779,16.822,1950000.0
2008-02-13 10:10:00,16.873,16.927,16.737,16.828,2650000.0
2008-02-13 10:15:00,16.861,16.928,16.772,16.912,2550000.0
2008-02-13 10:20:00,16.803,16.96,16.78,16.872,2300000.0
2008-02-13 10:25:00,16.897,16.957,16.788,16.788,2200000.0
2008-02-13 10:30:00,16.913,16.952,16.768,16.909,2650000.0
2008-02-13 10:35:00,16.844,16.954,16.751,16.941,2050000.0
2008-02-13 10:40:00,16.841,16.98,16.749,16.897,2300000.0
2008-02-13 10:45:00,16.844,16.916,16.783,16.913,2300000.0
2008-02-13 10:50:00,16.84,16.965,16.743,16.916,2150000.0
2008-02-13 10:55:00,16.866,16.959,16.782,16.959,2000000.0
2008-02-13 11:00:00,16.853,16.947,16.752,16.917,2100000.0
2008-02-13 11:05:00,16.821,16.975,16.77,16.96,2250000.0
2008-02-13 11:10:00,16.846,17.021,16.813,16.977,2300000.0
2008-02-13 11:15:00,16.943,17.032,16.829,16.899,2450000.0
2008-02-13 11:20:00,17.001,17.006,16.837,16.884,2200000.0
2008-02-13 11:25:00,16.925,17.043,16.852,16.902,2400000.0
2008-02-13 11:30:00,16.929,17.057,16.871,16.978,2600000.0
2008-02-13 11:35:00,16.964,17.05,16.856,16.987,2200000.0
2008-02-13 11:40:00,16.994,17.036,16.855,16.894,2200000.0
2008-02-13 11:45:00,16.909,17.018,16.863,16.986,2150000.0
2008-02-13 11:50:00,17.004,17.032,16.853,16.982,2150000.0
2008-02-13 11:55:00,16.962,17.054,16.842,16.983,2500000.0
2008-02-13 12:00:00,16.934,17.055,16.885,16.925,2450000.0
2008-02-13 12:05:00,16.969,17.064,16.863,17.044,2300000.0
2008-02-13 12:10:00,17.053,17.064,16.903,17.057,2050000.0
2008-02-13 12:15:00,17.038,17.084,16.905,16.959,2100000.0
2008-02-13 12:20:00,17.091,17.101,16.909,17.016,2300000.0
2008-02-13 12:25:00,17.046,17.133,16.898,17.034,2300000.0
2008-02-13 12:30:00,16.99,17.074,16.926,17.063,2250000.0
2008-02-13 12:35:00,17.069,17.093,16.96,17.018,2200000.0
2008-02-13 12:40:00,16.972,17.119,16.904,16.963,2150000.0
2008-02-13 12:45:00,16.976,17.086,16.909,17.0,2000000.0
2008-02-13 12:50:00,16.964,17.112,16.934,16.934,2350000.0
2008-02-13 12:55:00,16.958,17.094,16.873,16.973,2100000.0
2008-02-13 13:00:00,17.019,17.041,16.846,16.983,2250000.0
2008-02-13 13:05:00,16.915,17.052,16.905,16.938,1600000.0
2008-02-13 13:10:00,16.923,17.09,16.879,16.986,2200000.0
2008-02-13 13:15:00,17.002,17.06,16.884,16.931,2450000.0
2008-02-13 13:20:00,16.972,17.074,16.903,17.022,2000000.0
2008-02-13 13:25:00,16.993,17.024,16.899,17.01,400000.0
2008-02-13 13:30:00,16.943,17.076,16.889,16.907,2150000.0
2008-02-13 13:35:00,16.952,17.1,16.896,16.917,2300000.0
2008-02-13 13:40:00,17.016,17.029,16.881,16.99,1400000.0
2008-02-13 13:45:00,16.938,17.031,16.884,16.884,1500000.0
2008-02-13 13:50:00,16.889,17.044,16.849,16.983,2300000.0
2008-02-13 13:55:00,16.906,17.013,16.831,16.831,1350000.0
2008-02-13 14:00:00,16.97,16.97,16.84,16.938,1600000.0
2008-02-13 14:05:00,16.996,16.996,16.849,16.946,2250000.0
2008-02-13 14:10:00,16.927,17.024,16.843,16.914,2050000.0
2008-02-13 14:15:00,16.903,17.023,16.804,16.822,2400000.0
2008-02-13 14:20:00,16.938,16.966,16.83,16.928,2150000.0
2008-02-13 14:25:00,16.831,16.998,16.782,16.852,2250000.0
2008-02-13 14:30:00,16.928,16.97,16.798,16.918,2050000.0
2008-02-13 14:35:00,16.922,16.954,16.771,16.814,2050000.0
2008-02-13 14:40:00,16.788,16.982,16.768,16.875,1950000.0
2008-02-13 14:45:00,16.867,16.965,16.797,16.888,2200000.0
2008-02-13 14:50:00,16.971,17.042,16.818,16.87,2400000.0
2008-02-13 14:55:00,16.951,16.978,16.802,16.958,2000000.0
2008-02-13 15:00:00,16.815,17.018,16.773,16.823,1950000.0
2008-02-13 15:05:00,16.89,16.974,16.795,16.849,2350000.0
2008-02-13 15:10:00,16.797,16.923,16.754,16.878,2150000.0
2008-02-13 15:15:00,16.903,16.952,16.783,16.952,2050000.0
2008-02-13 15:20:00,16.815,16.997,16.784,16.997,2200000.0
2008-02-13 15:25:00,16.929,17.074,16.887,17.012,2200000.0
2008-02-13 15:30:00,17.012,17.066,16.902,17.055,2550000.0
2008-02-13 15:35:00,17.037,17.066,16.894,16.952,2300000.0
2008-02-13 15:40:00,16.946,17.14,16.924,17.092,2150000.0
2008-02-13 15:45:00,17.147,17.156,16.979,17.079,1950000.0
2008-02-13 15:50:00,17.021,17.153,16.995,17.116,2100000.0
2008-02-13 15:55:00,17.138,17.165,17.001,17.085,3000000.0
2008-02-13 16:00:00,17.029,17.1,16.946,17.001,2050000.0
2008-02-13 16:05:00,16.978,17.074,16.911,16.992,1950000.0
2008-02-13 16:10:00,16.976,17.081,16.911,16.958,2050000.0
2008-02-13 16:15:00,17.003,17.094,16.964,17.007,2250000.0
2008-02-13 16:20:00,16.992,17.094,16.899,17.011,1900000.0
2008-02-13 16:25:00,17.004,17.057,16.886,16.963,2350000.0
2008-02-13 16:30:00,17.003,17.074,16.9,16.918,2150000.0
2008-02-13 16:35:00,17.012,17.058,16.863,16.913,2250000.0
2008-02-13 16:40:00,17.005,17.052,16.846,16.901,2250000.0
2008-02-13 16:45:00,17.005,17.028,16.857,16.877,2000000.0
2008-02-13 16:50:00,16.994,17.089,16.871,17.056,2350000.0
2008-02-13 16:55:00,16.908,17.038,16.831,16.916,2100000.0
2008-02-13 17:00:00,16.815,17.034,16.815,16.96,1950000.0
2008-02-13 17:05:00,16.902,17.025,16.853,16.952,2100000.0
2008-02-13 17:10:00,16.973,17.031,16.834,16.942,2350000.0
2008-02-13 17:15:00,16.969,17.012,16.835,16.918,1850000.0
2008-02-13 17:20:00,16.997,17.034,16.808,16.89,2250000.0
2008-02-13 17:25:00,16.985,17.015,16.869,17.003,2150000.0
2008-02-13 17:30:00,17.005,17.079,16.876,17.061,2050000.0
2008-02-13 17:35:00,16.931,17.043,16.844,16.915,2250000.0
2008-02-13 17:40:00,16.997,17.013,16.856,16.986,1900000.0
2008-02-13 17:45:00,17.047,17.067,16.882,17.042,2600000.0
2008-02-13 17:50:00,17.023,17.079,16.904,17.0,2300000.0
2008-02-13 17:55:00,17.052,17.08,16.914,17.072,2100000.0
2008-02-13 18:00:00,16.934,17.083,16.932,17.058,1800000.0
2008-02-13 18:05:00,17.047,17.116,16.973,17.064,1700000.0
2008-02-13 18:10:00,17.048,17.137,16.97,17.088,1900000.0
2008-02-13 18:15:00,16.984,17.16,16.984,17.063,1700000.0
2008-02-13 18:20:00,17.102,17.187,16.994,17.1,2500000.0
2008-02-13 18:25:00,17.108,17.222,17.073,17.117,2200000.0
2008-02-13 18:30:00,17.159,17.199,17.045,17.121,2100000.0
2008-02-13 18:35:00,17.117,17.21,17.011,17.171,2550000.0
2008-02-13 18:40:00,17.055,17.286,17.045,17.168,2200000.0
2008-02-13 18:45:00,17.169,17.264,17.055,17.157,1850000.0
2008-02-13 18:50:00,17.185,17.225,17.079,17.094,1950000.0
2008-02-13 18:55:00,17.185,17.27,17.037,17.081,2500000.0
2008-02-13 19:00:00,17.183,17.244,17.049,17.163,2100000.0
2008-02-13 19:05:00,17.246,17.302,17.145,17.199,1600000.0
2008-02-13 19:10:00,17.183,17.326,17.154,17.222,2350000.0
2008-02-13 19:15:00,17.23,17.299,17.133,17.214,1550000.0
2008-02-13 19:20:00,17.229,17.325,17.144,17.228,1850000.0
2008-02-13 19:25:00,17.27,17.287,17.122,17.138,1950000.0
2008-02-13 19:30:00,17.27,17.324,17.122,17.307,1850000.0
2008-02-13 19:35:00,17.166,17.306,17.144,17.227,1900000.0
2008-02-13 19:40:00,17.288,17.333,17.174,17.306,1700000.0
2008-02-13 19:45:00,17.249,17.284,17.139,17.164,2300000.0
2008-02-13 19:50:00,17.226,17.293,17.137,17.198,1800000.0
2008-02-13 19:55:00,17.194,17.294,17.134,17.266,1800000.0
2008-02-13 20:00:00,17.242,17.305,17.142,17.202,2200000.0
2008-02-13 20:05:00,17.256,17.284,17.143,17.175,2000000.0
2008-02-13 20:10:00,17.276,17.325,17.117,17.278,2000000.0
2008-02-13 20:15:00,17.239,17.244,17.134,17.181,350000.0
2008-02-13 20:20:00,17.253,17.312,17.181,17.267,1900000.0
2008-02-13 20:25:00,17.207,17.262,17.115,17.256,1100000.0
2008-02-13 20:30:00,17.18,17.281,17.107,17.261,1200000.0
2008-02-13 20:35:00,17.145,17.244,17.104,17.121,500000.0
2008-02-13 20:40:00,17.155,17.285,17.144,17.285,950000.0
2008-02-13 20:45:00,17.193,17.267,17.173,17.189,450000.0
2008-02-13 20:50:00,17.157,17.296,17.138,17.244,1000000.0
2008-02-13 20:55:00,17.27,17.305,17.147,17.184,1050000.0
2008-02-13 21:00:00,17.258,17.258,17.258,17.258,50000.0
2008-02-13 21:05:00,17.16,17.331,17.16,17.282,1250000.0
2008-02-13 21:10:00,17.21,17.303,17.151,17.303,600000.0
2008-02-13 21:15:00,17.267,17.328,17.167,17.328,1450000.0
2008-02-13 21:20:00,17.3,17.341,17.176,17.327,1650000.0
2008-02-13 21:25:00,17.182,17.338,17.153,17.241,1500000.0
2008-02-13 21:30:00,17.195,17.337,17.16,17.269,2050000.0
2008-02-13 21:35:00,17.267,17.302,17.165,17.179,700000.0
2008-02-13 21:40:00,17.273,17.308,17.192,17.264,1200000.0
2008-02-13 21:45:00,17.263,17.296,17.179,17.276,750000.0
2008-02-13 21:50:00,17.193,17.317,17.162,17.297,450000.0
2008-02-13 21:55:00,17.256,17.299,17.169,17.259,1400000.0
2008-02-13 22:00:00,17.285,17.302,17.127,17.247,1450000.0
2008-02-13 22:05:00,17.246,17.282,17.167,17.255,400000.0
2008-02-13 22:10:00,17.223,17.283,17.147,17.203,1850000.0
2008-02-13 22:15:00,17.155,17.264,17.136,17.163,1650000.0
2008-02-13 22:20:00,17.245,17.275,17.114,17.247,1650000.0
2008-02-13 22:25:00,17.178,17.216,17.104,17.215,600000.0
2008-02-13 22:30:00,17.136,17.236,17.08,17.235,1400000.0
2008-02-13 22:35:00,17.149,17.283,17.075,17.169,1450000.0
2008-02-13 22:40:00,17.154,17.226,17.081,17.193,850000.0
2008-02-13 22:45:00,17.137,17.244,17.107,17.222,1000000.0
2008-02-13 22:50:00,17.183,17.263,17.077,17.214,1500000.0
2008-02-13 22:55:00,17.086,17.223,17.082,17.162,1250000.0
2008-02-13 23:00:00,17.106,17.225,17.106,17.21,550000.0
2008-02-13 23:05:00,17.185,17.281,17.09,17.229,450000.0
2008-02-13 23:10:00,17.139,17.28,17.139,17.247,950000.0
2008-02-13 23:15:00,17.246,17.258,17.149,17.217,1000000.0
2008-02-13 23:20:00,17.1,17.249,17.1,17.249,350000.0
2008-02-13 23:25:00,17.22,17.236,17.086,17.173,650000.0
2008-02-13 23:30:00,17.115,17.258,17.11,17.167,950000.0
2008-02-13 23:35:00,17.128,17.293,17.128,17.194,700000.0
2008-02-13 23:40:00,17.118,17.262,17.118,17.256,700000.0
2008-02-13 23:45:00,17.181,17.261,17.162,17.261,550000.0
2008-02-13 23:50:00,17.221,17.25,17.161,17.213,500000.0
2008-02-13 23:55:00,17.173,17.252,17.129,17.252,450000.0
2008-02-14 00:00:00,17.16,17.26,17.16,17.191,400000.0
2008-02-14 00:05:00,17.233,17.26,17.11,17.249,550000.0
2008-02-14 00:10:00,17.221,17.259,17.159,17.165,1050000.0
2008-02-14 00:15:00,17.157,17.21,17.155,17.206,400000.0
2008-02-14 00:20:00,17.236,17.242,17.167,17.242,250000.0
2008-02-14 00:25:00,17.186,17.186,17.186,17.186,50000.0
2008-02-14 00:30:00,17.186,17.202,17.186,17.202,100000.0
2008-02-14 00:40:00,17.239,17.241,17.194,17.194,550000.0
2008-02-14 00:45:00,17.19,17.243,17.106,17.243,200000.0
2008-02-14 00:50:00,17.1,17.239,17.1,17.239,100000.0
2008-02-14 00:55:00,17.17,17.258,17.127,17.161,450000.0
2008-02-14 01:00:00,17.177,17.281,17.167,17.196,1150000.0
2008-02-14 01:05:00,17.269,17.284,17.181,17.195,1500000.0
2008-02-14 01:10:00,17.235,17.29,17.179,17.234,1300000.0
2008-02-14 01:15:00,17.277,17.288,17.17,17.284,500000.0
2008-02-14 01:20:00,17.28,17.315,17.175,17.308,500000.0
2008-02-14 01:25:00,17.232,17.306,17.155,17.215,1050000.0
2008-02-14 01:30:00,17.183,17.299,17.16,17.299,500000.0
2008-02-14 01:35:00,17.177,17.313,17.152,17.214,1050000.0
2008-02-14 01:40:00,17.271,17.34,17.184,17.299,1200000.0
2008-02-14 01:45:00,17.181,17.294,17.172,17.214,850000.0
2008-02-14 01:50:00,17.293,17.293,17.191,17.251,400000.0
2008-02-14 01:55:00,17.283,17.293,17.161,17.29,650000.0
2008-02-14 02:00:00,17.265,17.317,17.143,17.244,1100000.0
2008-02-14 02:05:00,17.159,17.28,17.121,17.212,1650000.0
2008-02-14 02:10:00,17.19,17.331,17.171,17.287,700000.0
2008-02-14 02:15:00,17.304,17.305,17.157,17.252,1100000.0
2008-02-14 02:20:00,17.218,17.29,17.145,17.258,1050000.0
2008-02-14 02:25:00,17.217,17.331,17.159,17.176,1850000.0
2008-02-14 02:30:00,17.224,17.306,17.169,17.306,1500000.0
2008-02-14 02:35:00,17.282,17.297,17.131,17.262,950000.0
2008-02-14 02:40:00,17.253,17.303,17.12,17.2,1300000.0
2008-02-14 02:45:00,17.248,17.327,17.197,17.197,1200000.0
2008-02-14 02:50:00,17.311,17.311,17.154,17.21,600000.0
2008-02-14 02:55:00,17.263,17.309,17.17,17.309,500000.0
2008-02-14 03:00:00,17.169,17.292,17.169,17.194,650000.0
2008-02-14 03:05:00,17.166,17.294,17.15,17.289,350000.0
2008-02-14 03:10:00,17.15,17.311,17.15,17.306,400000.0
2008-02-14 03:15:00,17.296,17.327,17.131,17.314,1350000.0
2008-02-14 03:20:00,17.284,17.323,17.172,17.323,600000.0
2008-02-14 03:25:00,17.307,17.334,17.203,17.325,1050000.0
2008-02-14 03:30:00,17.294,17.311,17.17,17.224,750000.0
2008-02-14 03:35:00,17.221,17.34,17.129,17.278,800000.0
2008-02-14 03:40:00,17.169,17.299,17.146,17.283,1100000.0
2008-02-14 03:45:00,17.22,17.309,17.17,17.309,400000.0
2008-02-14 03:50:00,17.266,17.301,17.081,17.295,1050000.0
2008-02-14 03:55:00,17.168,17.319,17.136,17.159,1600000.0
2008-02-14 04:00:00,17.252,17.281,17.172,17.249,400000.0
2008-02-14 04:05:00,17.145,17.284,17.14,17.171,400000.0
2008-02-14 04:10:00,17.239,17.293,17.098,17.252,1900000.0
2008-02-14 04:15:00,17.188,17.273,17.117,17.239,800000.0
2008-02-14 04:20:00,17.236,17.28,17.13,17.186,1100000.0
2008-02-14 04:25:00,17.224,17.338,17.168,17.239,1150000.0
2008-02-14 04:30:00,17.242,17.269,17.186,17.267,900000.0
2008-02-14 04:35:00,17.15,17.295,17.15,17.256,1200000.0
2008-02-14 04:40:00,17.248,17.305,17.167,17.264,600000.0
2008-02-14 04:45:00,17.272,17.298,17.169,17.238,650000.0
2008-02-14 04:50:00,17.137,17.252,17.132,17.177,1500000.0
2008-02-14 04:55:00,17.168,17.253,17.155,17.175,750000.0
2008-02-14 05:00:00,17.221,17.255,17.135,17.249,900000.0
2008-02-14 05:05:00,17.191,17.232,17.088,17.232,600000.0
2008-02-14 05:10:00,17.176,17.243,17.107,17.243,500000.0
2008-02-14 05:15:00,17.246,17.257,17.117,17.171,1000000.0
2008-02-14 05:20:00,17.217,17.302,17.118,17.141,1000000.0
2008-02-14 05:25:00,17.181,17.283,17.141,17.176,900000.0
2008-02-14 05:30:00,17.216,17.276,17.131,17.164,1350000.0
2008-02-14 05:35:00,17.208,17.285,17.08,17.147,1500000.0
2008-02-14 05:40:00,17.155,17.267,17.139,17.262,800000.0
2008-02-14 05:45:00,17.249,17.257,17.15,17.241,1450000.0
2008-02-14 05:50:00,17.144,17.231,17.11,17.225,900000.0
2008-02-14 05:55:00,17.156,17.245,17.114,17.219,1200000.0
2008-02-14 06:00:00,17.162,17.18,17.126,17.18,150000.0
2008-02-14 06:05:00,17.125,17.229,17.087,17.227,250000.0
2008-02-14 06:15:00,17.176,17.248,17.159,17.2,650000.0
2008-02-14 06:20:00,17.11,17.251,17.1,17.238,300000.0
2008-02-14 06:25:00,17.256,17.308,17.153,17.178,1000000.0
2008-02-14 06:30:00,17.184,17.291,17.144,17.206,1200000.0
2008-02-14 06:35:00,17.216,17.273,17.144,17.144,1000000.0
2008-02-14 06:40:00,17.268,17.291,17.164,17.291,1250000.0
2008-02-14 06:45:00,17.287,17.305,17.164,17.282,650000.0
2008-02-14 06:50:00,17.173,17.312,17.173,17.274,850000.0
2008-02-14 06:55:00,17.152,17.302,17.152,17.249,1300000.0
2008-02-14 07:00:00,17.181,17.304,17.162,17.288,1700000.0
2008-02-14 07:05:00,17.198,17.307,17.167,17.254,600000.0
2008-02-14 07:10:00,17.259,17.301,17.152,17.223,1300000.0
2008-02-14 07:15:00,17.272,17.339,17.176,17.303,1900000.0
2008-02-14 07:20:00,17.274,17.322,17.147,17.206,850000.0
2008-02-14 07:25:00,17.284,17.336,17.17,17.219,1400000.0
2008-02-14 07:30:00,17.251,17.33,17.144,17.298,1950000.0
2008-02-14 07:35:00,17.266,17.318,17.188,17.318,500000.0
2008-02-14 07:40:00,17.267,17.318,17.196,17.314,1150000.0
2008-02-14 07:45:00,17.3,17.329,17.186,17.235,1300000.0
2008-02-14 07:50:00,17.31,17.33,17.172,17.209,1100000.0
2008-02-14 07:55:00,17.299,17.331,17.152,17.22,1550000.0
2008-02-14 08:00:00,17.166,17.314,17.166,17.167,1300000.0
2008-02-14 08:05:00,17.319,17.337,17.165,17.335,2100000.0
2008-02-14 08:10:00,17.287,17.409,17.229,17.34,1850000.0
2008-02-14 08:15:00,17.316,17.396,17.316,17.36,500000.0
2008-02-14 08:20:00,17.277,17.412,17.256,17.389,2150000.0
2008-02-14 08:25:00,17.303,17.42,17.256,17.266,1950000.0
2008-02-14 08:30:00,17.265,17.429,17.231,17.288,2250000.0
2008-02-14 08:35:00,17.369,17.422,17.24,17.333,1450000.0
2008-02-14 08:40:00,17.374,17.374,17.235,17.324,900000.0
2008-02-14 08:45:00,17.366,17.391,17.275,17.275,850000.0
2008-02-14 08:50:00,17.297,17.386,17.253,17.356,1200000.0
2008-02-14 08:55:00,17.361,17.415,17.268,17.324,1450000.0
2008-02-14 09:00:00,17.336,17.391,17.241,17.301,1600000.0
2008-02-14 09:05:00,17.347,17.366,17.253,17.366,350000.0
2008-02-14 09:10:00,17.38,17.399,17.249,17.365,1950000.0
2008-02-14 09:15:00,17.299,17.394,17.254,17.36,650000.0
2008-02-14 09:20:00,17.339,17.443,17.297,17.356,1450000.0
2008-02-14 09:25:00,17.357,17.487,17.292,17.389,2000000.0
2008-02-14 09:30:00,17.343,17.419,17.275,17.379,800000.0
2008-02-14 09:35:00,17.366,17.438,17.275,17.275,2050000.0
2008-02-14 09:40:00,17.414,17.436,17.277,17.394,1700000.0
2008-02-14 09:45:00,17.353,17.418,17.266,17.358,1400000.0
2008-02-14 09:50:00,17.338,17.459,17.264,17.379,2250000.0
2008-02-14 09:55:00,17.277,17.482,17.265,17.397,2150000.0
2008-02-14 10:00:00,17.404,17.459,17.263,17.336,2200000.0
2008-02-14 10:05:00,17.376,17.447,17.296,17.347,1250000.0
2008-02-14 10:10:00,17.413,17.48,17.299,17.374,2650000.0
2008-02-14 10:15:00,17.425,17.46,17.324,17.449,2050000.0
2008-02-14 10:20:00,17.344,17.447,17.264,17.379,2300000.0
2008-02-14 10:25:00,17.396,17.425,17.25,17.275,2200000.0
2008-02-14 10:30:00,17.431,17.464,17.224,17.401,1650000.0
2008-02-14 10:35:00,17.343,17.421,17.239,17.391,2050000.0
2008-02-14 10:40:00,17.303,17.456,17.201,17.36,2300000.0
2008-02-14 10:45:00,17.289,17.413,17.219,17.375,1700000.0
2008-02-14 10:50:00,17.241,17.392,17.221,17.382,2150000.0
2008-02-14 10:55:00,17.309,17.405,17.207,17.382,1550000.0
2008-02-14 11:00:00,17.301,17.42,17.228,17.41,2100000.0
2008-02-14 11:05:00,17.317,17.482,17.266,17.413,2250000.0
2008-02-14 11:10:00,17.308,17.472,17.273,17.381,2300000.0
2008-02-14 11:15:00,17.37,17.453,17.265,17.339,2450000.0
2008-02-14 11:20:00,17.411,17.434,17.27,17.287,2200000.0
2008-02-14 11:25:00,17.323,17.439,17.286,17.329,2000000.0
2008-02-14 11:30:00,17.35,17.453,17.293,17.412,2600000.0
2008-02-14 11:35:00,17.415,17.46,17.289,17.414,2200000.0
2008-02-14 11:40:00,17.438,17.448,17.318,17.41,1250000.0
2008-02-14 11:45:00,17.344,17.463,17.3,17.398,2150000.0
2008-02-14 11:50:00,17.438,17.44,17.281,17.407,2150000.0
2008-02-14 11:55:00,17.369,17.43,17.244,17.388,2500000.0
2008-02-14 12:00:00,17.351,17.44,17.257,17.3,2450000.0
2008-02-14 12:05:00,17.374,17.446,17.222,17.418,2300000.0
2008-02-14 12:10:00,17.407,17.432,17.199,17.398,2050000.0
2008-02-14 12:15:00,17.393,17.447,17.25,17.271,2100000.0
2008-02-14 12:20:00,17.413,17.417,17.179,17.305,2300000.0
2008-02-14 12:25:00,17.333,17.408,17.214,17.309,1750000.0
2008-02-14 12:30:00,17.275,17.361,17.172,17.317,2150000.0
2008-02-14 12:35:00,17.311,17.335,17.147,17.198,2200000.0
2008-02-14 12:40:00,17.143,17.317,17.124,17.196,2150000.0
2008-02-14 12:45:00,17.178,17.301,17.152,17.2,2000000.0
2008-02-14 12:50:00,17.153,17.305,17.105,17.155,2350000.0
2008-02-14 12:55:00,17.154,17.316,17.141,17.206,2100000.0
2008-02-14 13:00:00,17.296,17.311,17.146,17.269,2250000.0
2008-02-14 13:05:00,17.251,17.34,17.117,17.155,2000000.0
2008-02-14 13:10:00,17.166,17.306,17.082,17.231,2200000.0
2008-02-14 13:15:00,17.228,17.31,17.108,17.17,2450000.0
2008-02-14 13:20:00,17.203,17.25,17.098,17.217,2550000.0
2008-02-14 13:25:00,17.219,17.27,17.109,17.234,1600000.0
2008-02-14 13:30:00,17.13,17.226,17.069,17.069,2150000.0
2008-02-14 13:35:00,17.111,17.223,17.089,17.128,2300000.0
2008-02-14 13:40:00,17.224,17.251,17.098,17.237,1750000.0
2008-02-14 13:45:00,17.177,17.289,17.141,17.158,1700000.0
2008-02-14 13:50:00,17.191,17.331,17.134,17.282,2300000.0
2008-02-14 13:55:00,17.28,17.28,17.116,17.126,2050000.0
2008-02-14 14:00:00,17.263,17.282,17.115,17.216,2000000.0
2008-02-14 14:05:00,17.247,17.28,17.108,17.172,2250000.0
2008-02-14 14:10:00,17.158,17.234,17.069,17.142,2050000.0
2008-02-14 14:15:00,17.124,17.243,17.031,17.08,2400000.0
2008-02-14 14:20:00,17.233,17.287,17.115,17.226,2150000.0
2008-02-14 14:25:00,17.127,17.343,17.102,17.164,2200000.0
2008-02-14 14:30:00,17.236,17.292,17.128,17.271,2050000.0
2008-02-14 14:35:00,17.27,17.291,17.126,17.168,2050000.0
2008-02-14 14:40:00,17.148,17.25,17.094,17.174,1950000.0
2008-02-14 14:45:00,17.192,17.265,17.105,17.158,2200000.0
2008-02-14 14:50:00,17.225,17.225,17.084,17.109,2400000.0
2008-02-14 14:55:00,17.204,17.231,17.075,17.215,2000000.0
2008-02-14 15:00:00,17.092,17.219,17.043,17.043,2050000.0
2008-02-14 15:05:00,17.102,17.243,17.061,17.137,2350000.0
2008-02-14 15:10:00,17.106,17.204,17.059,17.152,2150000.0
2008-02-14 15:15:00,17.161,17.231,17.059,17.22,2050000.0
2008-02-14 15:20:00,17.116,17.237,17.037,17.157,2200000.0
2008-02-14 15:25:00,17.057,17.197,17.047,17.161,2100000.0
2008-02-14 15:30:00,17.159,17.189,16.987,17.124,2550000.0
2008-02-14 15:35:00,17.115,17.154,16.981,17.029,2150000.0
2008-02-14 15:40:00,16.979,17.15,16.948,17.101,2150000.0
2008-02-14 15:45:00,17.137,17.162,16.972,17.115,2000000.0
2008-02-14 15:50:00,17.057,17.162,17.014,17.151,2100000.0
2008-02-14 15:55:00,17.167,17.191,17.064,17.16,3000000.0
2008-02-14 16:00:00,17.082,17.151,16.993,17.075,2050000.0
2008-02-14 16:05:00,17.021,17.169,16.957,17.087,2150000.0
2008-02-14 16:10:00,17.08,17.144,16.961,17.022,2050000.0
2008-02-14 16:15:00,17.062,17.183,17.027,17.1,2250000.0
2008-02-14 16:20:00,17.081,17.226,17.059,17.206,1900000.0
2008-02-14 16:25:00,17.181,17.264,17.057,17.149,2200000.0
2008-02-14 16:30:00,17.181,17.226,17.047,17.119,2150000.0
2008-02-14 16:35:00,17.163,17.241,17.067,17.161,2250000.0
2008-02-14 16:40:00,17.252,17.292,17.075,17.109,2250000.0
2008-02-14 16:45:00,17.187,17.21,17.044,17.045,2000000.0
2008-02-14 16:50:00,17.138,17.203,17.04,17.197,2350000.0
2008-02-14 16:55:00,17.073,17.189,17.03,17.096,2200000.0
2008-02-14 17:00:00,17.033,17.187,17.033,17.105,2200000.0
2008-02-14 17:05:00,17.087,17.238,17.063,17.183,2350000.0
2008-02-14 17:10:00,17.197,17.272,17.078,17.185,2100000.0
2008-02-14 17:15:00,17.242,17.281,17.098,17.176,1700000.0
2008-02-14 17:20:00,17.209,17.259,17.084,17.15,2100000.0
2008-02-14 17:25:00,17.227,17.294,17.122,17.223,2100000.0
2008-02-14 17:30:00,17.249,17.293,17.127,17.291,2100000.0
2008-02-14 17:35:00,17.279,17.348,17.179,17.231,2300000.0
2008-02-14 17:40:00,17.291,17.308,17.155,17.169,2000000.0
2008-02-14 17:45:00,17.296,17.317,17.123,17.317,2600000.0
2008-02-14 17:50:00,17.27,17.331,17.162,17.232,2300000.0
2008-02-14 17:55:00,17.2,17.325,17.169,17.325,2100000.0
2008-02-14 18:00:00,17.256,17.346,17.196,17.333,2050000.0
2008-02-14 18:05:00,17.259,17.371,17.208,17.319,1850000.0
2008-02-14 18:10:00,17.299,17.413,17.236,17.305,1900000.0
2008-02-14 18:15:00,17.283,17.362,17.225,17.253,1900000.0
2008-02-14 18:20:00,17.29,17.335,17.187,17.252,2200000.0
2008-02-14 18:25:00,17.268,17.357,17.201,17.24,2000000.0
2008-02-14 18:30:00,17.326,17.346,17.153,17.289,1950000.0
2008-02-14 18:35:00,17.3,17.372,17.226,17.322,2500000.0
2008-02-14 18:40:00,17.262,17.354,17.175,17.263,1850000.0
2008-02-14 18:45:00,17.323,17.323,17.175,17.243,1750000.0
2008-02-14 18:50:00,17.245,17.336,17.173,17.236,1900000.0
2008-02-14 18:55:00,17.146,17.326,17.146,17.218,1900000.0
2008-02-14 19:00:00,17.268,17.355,17.195,17.287,1950000.0
2008-02-14 19:05:00,17.23,17.39,17.203,17.244,2050000.0
2008-02-14 19:10:00,17.193,17.363,17.165,17.232,2250000.0
2008-02-14 19:15:00,17.24,17.311,17.182,17.286,900000.0
2008-02-14 19:20:00,17.33,17.33,17.181,17.205,500000.0
2008-02-14 19:25:00,17.239,17.311,17.121,17.188,2350000.0
2008-02-14 19:30:00,17.277,17.29,17.024,17.189,2250000.0
2008-02-14 19:35:00,17.149,17.245,17.091,17.149,1700000.0
2008-02-14 19:40:00,17.177,17.27,17.078,17.222,1850000.0
2008-02-14 19:45:00,17.203,17.244,17.114,17.244,2000000.0
2008-02-14 19:50:00,17.232,17.24,17.131,17.16,1150000.0
2008-02-14 19:55:00,17.227,17.249,17.115,17.229,1350000.0
2008-02-14 20:00:00,17.227,17.244,17.107,17.154,2350000.0
2008-02-14 20:05:00,17.177,17.243,17.071,17.202,3000000.0
2008-02-14 20:10:00,17.203,17.231,17.087,17.148,2250000.0
2008-02-14 20:15:00,17.149,17.281,17.096,17.151,1150000.0
2008-02-14 20:20:00,17.213,17.278,17.12,17.175,1800000.0
2008-02-14 20:25:00,17.104,17.241,17.066,17.213,1450000.0
2008-02-14 20:30:00,17.122,17.222,17.066,17.188,1900000.0
2008-02-14 20:35:00,17.111,17.215,17.102,17.215,350000.0
2008-02-14 20:40:00,17.122,17.209,17.078,17.089,1050000.0
2008-02-14 20:45:00,17.046,17.241,17.046,17.201,1150000.0
2008-02-14 20:50:00,17.14,17.219,17.089,17.089,800000.0
2008-02-14 20:55:00,17.175,17.259,17.094,17.11,1850000.0
2008-02-14 21:00:00,17.202,17.262,17.104,17.128,1050000.0
2008-02-14 21:05:00,17.08,17.217,17.08,17.16,950000.0
2008-02-14 21:10:00,17.119,17.197,17.051,17.138,700000.0
2008-02-14 21:15:00,17.144,17.229,17.058,17.196,1200000.0
2008-02-14 21:20:00,17.203,17.22,17.058,17.201,1650000.0
2008-02-14 21:25:00,17.112,17.249,17.082,17.2,1400000.0
2008-02-14 21:30:00,17.158,17.301,17.067,17.2,1650000.0
2008-02-14 21:35:00,17.228,17.229,17.069,17.173,1050000.0
2008-02-14 21:40:00,17.201,17.236,17.127,17.193,850000.0
2008-02-14 21:45:00,17.187,17.228,17.106,17.206,700000.0
2008-02-14 21:50:00,17.144,17.257,17.12,17.235,650000.0
2008-02-14 21:55:00,17.228,17.317,17.153,17.221,1050000.0
2008-02-14 22:00:00,17.25,17.259,17.112,17.259,850000.0
2008-02-14 22:05:00,17.232,17.286,17.141,17.225,1050000.0
2008-02-14 22:10:00,17.209,17.242,17.139,17.164,700000.0
2008-02-14 22:15:00,17.12,17.259,17.12,17.188,850000.0
2008-02-14 22:20:00,17.179,17.254,17.15,17.216,1200000.0
2008-02-14 22:25:00,17.221,17.235,17.1,17.235,950000.0
2008-02-14 22:30:00,17.162,17.255,17.11,17.216,1300000.0
2008-02-14 22:35:00,17.254,17.254,17.137,17.174,300000.0
2008-02-14 22:40:00,17.138,17.237,17.093,17.207,1000000.0
2008-02-14 22:45:00,17.202,17.231,17.119,17.224,1250000.0
2008-02-14 22:50:00,17.159,17.21,17.073,17.124,1150000.0
2008-02-14 22:55:00,17.154,17.206,17.03,17.101,550000.0
2008-02-14 23:00:00,17.06,17.199,17.06,17.199,100000.0
2008-02-14 23:05:00,17.063,17.213,17.063,17.154,350000.0
2008-02-14 23:10:00,17.099,17.214,17.099,17.109,550000.0
2008-02-14 23:15:00,17.181,17.193,17.043,17.091,1500000.0
2008-02-14 23:20:00,17.136,17.255,17.075,17.131,400000.0
2008-02-14 23:25:00,17.148,17.235,17.12,17.141,600000.0
2008-02-14 23:30:00,17.113,17.203,17.066,17.203,350000.0
2008-02-14 23:35:00,17.146,17.236,17.096,17.16,550000.0
2008-02-14 23:40:00,17.141,17.237,17.086,17.237,900000.0
2008-02-14 23:45:00,17.092,17.224,17.078,17.133,450000.0
2008-02-14 23:50:00,17.192,17.204,17.066,17.066,500000.0
2008-02-14 23:55:00,17.227,17.232,17.124,17.125,450000.0
2008-02-15 00:00:00,17.132,17.22,17.111,17.141,800000.0
2008-02-15 00:05:00,17.127,17.2,17.071,17.131,400000.0
2008-02-15 00:10:00,17.143,17.249,17.052,17.15,1350000.0
2008-02-15 00:15:00,17.137,17.218,17.137,17.218,750000.0
2008-02-15 00:20:00,17.206,17.212,17.137,17.204,400000.0
2008-02-15 00:30:00,17.156,17.232,17.124,17.229,450000.0
2008-02-15 00:35:00,17.202,17.202,17.191,17.191,100000.0
2008-02-15 00:40:00,17.209,17.214,17.164,17.211,700000.0
2008-02-15 00:45:00,17.127,17.206,17.077,17.206,350000.0
2008-02-15 00:50:00,17.209,17.209,17.066,17.203,150000.0
2008-02-15 01:00:00,17.147,17.223,17.088,17.21,250000.0
2008-02-15 01:05:00,17.153,17.214,17.063,17.214,300000.0
2008-02-15 01:10:00,17.13,17.251,17.119,17.194,1200000.0
2008-02-15 01:15:00,17.188,17.268,17.095,17.148,1400000.0
2008-02-15 01:20:00,17.106,17.212,17.066,17.205,950000.0
2008-02-15 01:25:00,17.14,17.233,17.08,17.142,750000.0
2008-02-15 01:30:00,17.126,17.258,17.08,17.198,900000.0
2008-02-15 01:35:00,17.124,17.218,17.102,17.135,800000.0
2008-02-15 01:40:00,17.184,17.238,17.106,17.227,650000.0
2008-02-15 01:45:00,17.097,17.24,17.082,17.164,700000.0
2008-02-15 01:50:00,17.242,17.256,17.106,17.169,1450000.0
2008-02-15 01:55:00,17.1,17.254,17.1,17.242,550000.0
2008-02-15 02:00:00,17.1,17.239,17.1,17.172,500000.0
2008-02-15 02:05:00,17.145,17.27,17.108,17.205,1500000.0
2008-02-15 02:10:00,17.184,17.288,17.142,17.23,850000.0
2008-02-15 02:15:00,17.251,17.322,17.102,17.248,1100000.0
2008-02-15 02:20:00,17.188,17.257,17.125,17.143,900000.0
2008-02-15 02:25:00,17.183,17.315,17.115,17.18,1250000.0
2008-02-15 02:30:00,17.194,17.294,17.135,17.269,1450000.0
2008-02-15 02:35:00,17.175,17.269,17.156,17.157,200000.0
2008-02-15 02:40:00,17.216,17.316,17.171,17.247,1300000.0
2008-02-15 02:45:00,17.241,17.286,17.142,17.277,1900000.0
2008-02-15 02:50:00,17.287,17.293,17.178,17.219,700000.0
2008-02-15 02:55:00,17.242,17.25,17.167,17.218,800000.0
2008-02-15 03:00:00,17.139,17.274,17.139,17.227,750000.0
2008-02-15 03:05:00,17.192,17.252,17.133,17.2,550000.0
2008-02-15 03:10:00,17.148,17.258,17.148,17.24,300000.0
2008-02-15 03:15:00,17.14,17.284,17.123,17.264,900000.0
2008-02-15 03:20:00,17.24,17.331,17.149,17.179,1300000.0
2008-02-15 03:25:00,17.275,17.301,17.157,17.234,1100000.0
2008-02-15 03:30:00,17.22,17.302,17.16,17.299,700000.0
2008-02-15 03:35:00,17.224,17.274,17.221,17.221,300000.0
2008-02-15 03:40:00,17.216,17.298,17.141,17.27,650000.0
2008-02-15 03:45:00,17.231,17.289,17.151,17.167,1300000.0
2008-02-15 03:50:00,17.251,17.341,17.141,17.264,1000000.0
2008-02-15 03:55:00,17.178,17.287,17.114,17.114,1700000.0
2008-02-15 04:00:00,17.229,17.259,17.104,17.259,450000.0
2008-02-15 04:05:00,17.238,17.3,17.135,17.282,750000.0
2008-02-15 04:10:00,17.252,17.285,17.144,17.285,200000.0
2008-02-15 04:15:00,17.283,17.283,17.176,17.176,100000.0
2008-02-15 04:20:00,17.246,17.282,17.136,17.259,1200000.0
2008-02-15 04:25:00,17.179,17.299,17.134,17.234,1150000.0
2008-02-15 04:30:00,17.218,17.27,17.187,17.187,500000.0
2008-02-15 04:40:00,17.249,17.297,17.227,17.254,400000.0
2008-02-15 04:50:00,17.167,17.277,17.162,17.184,300000.0
2008-02-15 04:55:00,17.206,17.299,17.206,17.286,200000.0
2008-02-15 05:00:00,17.14,17.279,17.14,17.279,100000.0
2008-02-15 05:10:00,17.226,17.257,17.204,17.248,450000.0
2008-02-15 05:15:00,17.145,17.286,17.145,17.286,250000.0
2008-02-15 05:20:00,17.243,17.276,17.137,17.204,500000.0
2008-02-15 05:25:00,17.194,17.279,17.14,17.279,450000.0
2008-02-15 05:30:00,17.218,17.306,17.119,17.227,1600000.0
2008-02-15 05:35:00,17.203,17.286,17.122,17.195,700000.0
2008-02-15 05:40:00,17.188,17.292,17.148,17.214,1150000.0
2008-02-15 05:45:00,17.276,17.299,17.119,17.293,750000.0
2008-02-15 05:50:00,17.194,17.297,17.164,17.29,900000.0
2008-02-15 05:55:00,17.229,17.324,17.194,17.299,750000.0
2008-02-15 06:00:00,17.282,17.282,17.257,17.257,100000.0
2008-02-15 06:05:00,17.224,17.319,17.157,17.289,850000.0
2008-02-15 06:10:00,17.272,17.302,17.189,17.302,600000.0
2008-02-15 06:15:00,17.179,17.322,17.143,17.304,1100000.0
2008-02-15 06:20:00,17.22,17.306,17.219,17.242,450000.0
2008-02-15 06:25:00,17.301,17.301,17.178,17.253,700000.0
2008-02-15 06:30:00,17.214,17.311,17.159,17.247,1650000.0
2008-02-15 06:35:00,17.235,17.319,17.165,17.189,1150000.0
2008-02-15 06:40:00,17.276,17.276,17.181,17.187,300000.0
2008-02-15 06:45:00,17.276,17.292,17.158,17.23,600000.0
2008-02-15 06:50:00,17.202,17.291,17.169,17.169,450000.0
2008-02-15 06:55:00,17.197,17.307,17.196,17.254,400000.0
2008-02-15 07:00:00,17.179,17.297,17.179,17.265,1150000.0
2008-02-15 07:10:00,17.172,17.277,17.164,17.252,350000.0
2008-02-15 07:15:00,17.257,17.296,17.147,17.209,1600000.0
2008-02-15 07:20:00,17.269,17.299,17.179,17.268,900000.0
2008-02-15 07:25:00,17.274,17.321,17.239,17.239,400000.0
2008-02-15 07:30:00,17.224,17.296,17.153,17.296,1250000.0
2008-02-15 07:35:00,17.236,17.303,17.153,17.284,1700000.0
2008-02-15 07:40:00,17.223,17.319,17.152,17.227,1500000.0
2008-02-15 07:45:00,17.3,17.351,17.172,17.206,2050000.0
2008-02-15 07:50:00,17.301,17.301,17.169,17.261,650000.0
2008-02-15 07:55:00,17.31,17.326,17.16,17.215,1550000.0
2008-02-15 08:00:00,17.2,17.365,17.188,17.188,1800000.0
2008-02-15 08:05:00,17.291,17.333,17.166,17.315,1750000.0
2008-02-15 08:10:00,17.27,17.319,17.187,17.312,1050000.0
2008-02-15 08:15:00,17.188,17.353,17.188,17.31,1250000.0
2008-02-15 08:20:00,17.198,17.302,17.136,17.296,1750000.0
2008-02-15 08:25:00,17.218,17.295,17.144,17.151,850000.0
2008-02-15 08:30:00,17.191,17.299,17.19,17.298,500000.0
2008-02-15 08:35:00,17.313,17.32,17.177,17.29,1600000.0
2008-02-15 08:40:00,17.321,17.321,17.173,17.239,1000000.0
2008-02-15 08:45:00,17.268,17.311,17.174,17.211,1850000.0
2008-02-15 08:50:00,17.214,17.341,17.169,17.191,1200000.0
2008-02-15 08:55:00,17.275,17.318,17.154,17.217,1800000.0
2008-02-15 09:00:00,17.247,17.306,17.201,17.225,1000000.0
2008-02-15 09:05:00,17.262,17.323,17.171,17.319,950000.0
2008-02-15 09:10:00,17.199,17.317,17.199,17.28,500000.0
2008-02-15 09:15:00,17.344,17.344,17.176,17.223,1200000.0
2008-02-15 09:20:00,17.252,17.313,17.168,17.218,1450000.0
2008-02-15 09:25:00,17.2,17.308,17.144,17.269,3000000.0
2008-02-15 09:30:00,17.213,17.299,17.163,17.288,800000.0
2008-02-15 09:35:00,17.271,17.296,17.142,17.142,1850000.0
2008-02-15 09:40:00,17.271,17.325,17.125,17.285,1900000.0
2008-02-15 09:45:00,17.208,17.3,17.146,17.288,950000.0
2008-02-15 09:50:00,17.206,17.329,17.135,17.258,1800000.0
2008-02-15 09:55:00,17.211,17.304,17.158,17.244,800000.0
2008-02-15 10:00:00,17.282,17.319,17.135,17.218,2200000.0
2008-02-15 10:05:00,17.254,17.322,17.163,17.297,1200000.0
2008-02-15 10:10:00,17.263,17.304,17.149,17.207,1700000.0
2008-02-15 10:15:00,17.242,17.281,17.182,17.273,450000.0
2008-02-15 10:20:00,17.18,17.278,17.099,17.198,2300000.0
2008-02-15 10:25:00,17.217,17.278,17.094,17.13,1800000.0
2008-02-15 10:30:00,17.288,17.316,17.159,17.183,1000000.0
2008-02-15 10:35:00,17.22,17.341,17.173,17.293,650000.0
2008-02-15 10:40:00,17.19,17.289,17.096,17.251,2300000.0
2008-02-15 10:45:00,17.231,17.266,17.161,17.263,550000.0
2008-02-15 10:50:00,17.172,17.291,17.163,17.268,1250000.0
2008-02-15 10:55:00,17.226,17.298,17.143,17.286,1600000.0
2008-02-15 11:00:00,17.198,17.317,17.139,17.301,2100000.0
2008-02-15 11:05:00,17.221,17.304,17.139,17.293,1450000.0
2008-02-15 11:10:00,17.142,17.353,17.142,17.313,2300000.0
2008-02-15 11:15:00,17.291,17.381,17.203,17.25,2450000.0
2008-02-15 11:20:00,17.313,17.429,17.207,17.225,2200000.0
2008-02-15 11:25:00,17.278,17.409,17.213,17.239,2400000.0
2008-02-15 11:30:00,17.262,17.384,17.233,17.336,1500000.0
2008-02-15 11:35:00,17.339,17.41,17.219,17.373,2200000.0
2008-02-15 11:40:00,17.384,17.408,17.239,17.275,2200000.0
2008-02-15 11:45:00,17.293,17.397,17.253,17.356,2150000.0
2008-02-15 11:50:00,17.407,17.422,17.219,17.363,1700000.0
2008-02-15 11:55:00,17.334,17.381,17.22,17.317,1950000.0
2008-02-15 12:00:00,17.287,17.373,17.178,17.262,2450000.0
2008-02-15 12:05:00,17.303,17.362,17.175,17.338,2300000.0
2008-02-15 12:10:00,17.352,17.4,17.174,17.358,2050000.0
2008-02-15 12:15:00,17.334,17.359,17.194,17.227,2100000.0
2008-02-15 12:20:00,17.332,17.382,17.179,17.306,2300000.0
2008-02-15 12:25:00,17.344,17.369,17.164,17.31,2300000.0
2008-02-15 12:30:00,17.267,17.342,17.191,17.338,2250000.0
2008-02-15 12:35:00,17.323,17.336,17.209,17.267,2200000.0
2008-02-15 12:40:00,17.208,17.373,17.208,17.254,2150000.0
2008-02-15 12:45:00,17.247,17.346,17.209,17.255,1600000.0
2008-02-15 12:50:00,17.228,17.377,17.204,17.22,2350000.0
2008-02-15 12:55:00,17.246,17.37,17.226,17.26,1700000.0
2008-02-15 13:00:00,17.339,17.339,17.166,17.3,2250000.0
2008-02-15 13:05:00,17.298,17.387,17.238,17.285,2000000.0
2008-02-15 13:10:00,17.232,17.445,17.209,17.357,2200000.0
2008-02-15 13:15:00,17.362,17.43,17.28,17.324,2100000.0
2008-02-15 13:20:00,17.375,17.47,17.242,17.35,2550000.0
2008-02-15 13:25:00,17.248,17.415,17.248,17.357,2050000.0
2008-02-15 13:30:00,17.296,17.436,17.254,17.274,2150000.0
2008-02-15 13:35:00,17.329,17.422,17.255,17.255,2300000.0
2008-02-15 13:40:00,17.371,17.404,17.248,17.368,2100000.0
2008-02-15 13:45:00,17.342,17.389,17.248,17.252,1500000.0
2008-02-15 13:50:00,17.278,17.417,17.197,17.355,2300000.0
2008-02-15 13:55:00,17.375,17.388,17.22,17.229,2050000.0
2008-02-15 14:00:00,17.364,17.374,17.2,17.306,2000000.0
2008-02-15 14:05:00,17.35,17.37,17.216,17.295,2250000.0
2008-02-15 14:10:00,17.268,17.349,17.2,17.257,2050000.0
2008-02-15 14:15:00,17.25,17.364,17.152,17.205,2400000.0
2008-02-15 14:20:00,17.33,17.353,17.188,17.303,2150000.0
2008-02-15 14:25:00,17.228,17.372,17.177,17.218,2200000.0
2008-02-15 14:30:00,17.297,17.34,17.167,17.317,2050000.0
2008-02-15 14:35:00,17.33,17.336,17.183,17.225,1650000.0
2008-02-15 14:40:00,17.218,17.341,17.175,17.268,1950000.0
2008-02-15 14:45:00,17.279,17.355,17.218,17.279,2200000.0
2008-02-15 14:50:00,17.368,17.417,17.231,17.284,2400000.0
2008-02-15 14:55:00,17.38,17.407,17.218,17.401,2000000.0
2008-02-15 15:00:00,17.302,17.403,17.252,17.267,2000000.0
2008-02-15 15:05:00,17.319,17.451,17.273,17.336,2350000.0
2008-02-15 15:10:00,17.329,17.465,17.271,17.38,2150000.0
2008-02-15 15:15:00,17.404,17.435,17.26,17.426,2050000.0
2008-02-15 15:20:00,17.311,17.475,17.311,17.424,2200000.0
2008-02-15 15:25:00,17.294,17.425,17.257,17.387,2250000.0
2008-02-15 15:30:00,17.393,17.437,17.273,17.397,2550000.0
2008-02-15 15:35:00,17.395,17.423,17.28,17.297,2200000.0
2008-02-15 15:40:00,17.287,17.424,17.265,17.374,2150000.0
2008-02-15 15:45:00,17.426,17.45,17.281,17.399,1950000.0
2008-02-15 15:50:00,17.352,17.441,17.304,17.416,2100000.0
2008-02-15 15:55:00,17.437,17.463,17.313,17.401,3000000.0
2008-02-15 16:00:00,17.335,17.432,17.265,17.355,2050000.0
2008-02-15 16:05:00,17.318,17.419,17.268,17.345,1950000.0
2008-02-15 16:10:00,17.331,17.453,17.277,17.292,2050000.0
2008-02-15 16:15:00,17.31,17.423,17.267,17.325,2250000.0
2008-02-15 16:20:00,17.294,17.412,17.231,17.339,1700000.0
2008-02-15 16:25:00,17.381,17.48,17.304,17.373,2300000.0
2008-02-15 16:30:00,17.429,17.463,17.274,17.282,2150000.0
2008-02-15 16:35:00,17.383,17.427,17.25,17.316,2250000.0
2008-02-15 16:40:00,17.412,17.437,17.231,17.288,2250000.0
2008-02-15 16:45:00,17.396,17.418,17.264,17.264,2000000.0
2008-02-15 16:50:00,17.378,17.438,17.25,17.408,2350000.0
2008-02-15 16:55:00,17.277,17.443,17.23,17.297,2300000.0
2008-02-15 17:00:00,17.258,17.434,17.258,17.349,2200000.0
2008-02-15 17:05:00,17.311,17.418,17.283,17.367,2150000.0
2008-02-15 17:10:00,17.39,17.417,17.273,17.356,2150000.0
2008-02-15 17:15:00,17.286,17.405,17.18,17.24,1800000.0
2008-02-15 17:20:00,17.238,17.382,17.205,17.258,2300000.0
2008-02-15 17:25:00,17.336,17.366,17.173,17.313,2150000.0
2008-02-15 17:30:00,17.284,17.362,17.174,17.362,2000000.0
2008-02-15 17:35:00,17.276,17.378,17.209,17.253,2150000.0
2008-02-15 17:40:00,17.272,17.379,17.24,17.254,1650000.0
2008-02-15 17:45:00,17.356,17.361,17.189,17.327,2600000.0
2008-02-15 17:50:00,17.325,17.372,17.164,17.231,2300000.0
2008-02-15 17:55:00,17.276,17.324,17.142,17.282,1900000.0
2008-02-15 18:00:00,17.152,17.304,17.152,17.279,1950000.0
2008-02-15 18:05:00,17.286,17.291,17.134,17.23,1650000.0
2008-02-15 18:10:00,17.218,17.327,17.164,17.274,2200000.0
2008-02-15 18:15:00,17.17,17.295,17.159,17.215,1800000.0
2008-02-15 18:20:00,17.246,17.294,17.1,17.195,2200000.0
2008-02-15 18:25:00,17.196,17.23,17.074,17.134,2000000.0
2008-02-15 18:30:00,17.094,17.19,16.946,17.012,1800000.0
2008-02-15 18:35:00,17.017,17.111,16.94,17.074,2650000.0
2008-02-15 18:40:00,17.065,17.106,16.93,17.059,2300000.0
2008-02-15 18:45:00,16.998,17.106,16.947,17.011,2100000.0
2008-02-15 18:50:00,16.948,17.085,16.857,16.896,2100000.0
2008-02-15 18:55:00,16.913,17.019,16.846,16.927,2050000.0
2008-02-15 19:00:00,16.99,17.06,16.829,16.978,2350000.0
2008-02-15 19:05:00,16.917,17.064,16.795,16.962,2100000.0
2008-02-15 19:10:00,17.045,17.106,16.909,16.963,2400000.0
2008-02-15 19:15:00,16.921,17.104,16.921,16.997,2100000.0
2008-02-15 19:20:00,17.016,17.11,16.947,17.068,2200000.0
2008-02-15 19:25:00,17.077,17.09,16.929,16.965,2050000.0
2008-02-15 19:30:00,17.108,17.142,16.964,17.018,1900000.0
2008-02-15 19:35:00,17.054,17.1,16.945,17.028,1650000.0
2008-02-15 19:40:00,17.102,17.102,16.9,17.058,1800000.0
2008-02-15 19:45:00,17.047,17.098,16.959,16.959,1050000.0
2008-02-15 19:50:00,17.054,17.105,16.927,17.105,1600000.0
2008-02-15 19:55:00,17.116,17.145,16.998,17.124,1750000.0
2008-02-15 20:00:00,17.038,17.159,17.007,17.096,2300000.0
2008-02-15 20:05:00,17.078,17.121,16.978,17.096,2000000.0
2008-02-15 20:10:00,17.108,17.161,16.996,17.15,1800000.0
2008-02-15 20:15:00,17.103,17.158,16.96,17.009,1850000.0
2008-02-15 20:20:00,17.075,17.136,16.992,17.061,2000000.0
2008-02-15 20:25:00,17.087,17.098,16.957,17.096,1550000.0
2008-02-15 20:30:00,17.006,17.079,16.951,17.076,1650000.0
2008-02-15 20:35:00,17.012,17.113,16.956,17.063,1000000.0
2008-02-15 20:40:00,16.965,17.079,16.909,17.056,1800000.0
2008-02-15 20:45:00,17.041,17.042,16.906,16.97,1600000.0
2008-02-15 20:50:00,16.999,17.061,16.923,17.032,850000.0
2008-02-15 20:55:00,16.979,17.088,16.929,16.972,950000.0
2008-02-15 21:00:00,16.979,17.072,16.942,17.072,250000.0
2008-02-15 21:05:00,17.044,17.091,16.932,17.046,1450000.0
2008-02-15 21:10:00,16.97,17.037,16.911,17.004,300000.0
2008-02-15 21:15:00,16.987,17.058,16.9,17.058,950000.0
2008-02-15 21:20:00,17.053,17.053,16.931,17.032,1050000.0
2008-02-15 21:25:00,16.959,17.085,16.959,17.046,1300000.0
2008-02-15 21:30:00,17.021,17.114,16.979,17.079,1450000.0
2008-02-15 21:35:00,17.095,17.134,16.999,17.049,1350000.0
2008-02-15 21:40:00,17.097,17.14,17.002,17.041,1450000.0
2008-02-15 21:45:00,17.04,17.117,17.001,17.084,1650000.0
2008-02-15 21:50:00,17.067,17.106,17.067,17.106,100000.0
2008-02-15 21:55:00,17.044,17.153,16.957,17.107,900000.0
2008-02-15 22:00:00,17.11,17.114,16.972,17.106,1300000.0
2008-02-15 22:05:00,16.998,17.094,16.979,17.07,750000.0
2008-02-15 22:10:00,17.021,17.098,16.965,17.054,850000.0
2008-02-15 22:15:00,17.088,17.088,17.088,17.088,50000.0
2008-02-15 22:20:00,17.036,17.104,16.99,17.096,1150000.0
2008-02-15 22:25:00,17.021,17.091,16.937,17.088,1000000.0
2008-02-15 22:30:00,17.003,17.094,16.95,17.089,1100000.0
2008-02-15 22:35:00,16.997,17.128,16.945,16.994,500000.0
2008-02-15 22:40:00,16.94,17.099,16.94,17.078,550000.0
2008-02-15 22:45:00,17.077,17.096,16.964,17.069,1250000.0
2008-02-15 22:50:00,17.071,17.071,16.899,17.061,350000.0
2008-02-15 22:55:00,16.983,17.079,16.938,17.02,1300000.0
2008-02-15 23:00:00,17.047,17.054,16.962,17.031,350000.0
2008-02-15 23:05:00,17.027,17.083,17.004,17.028,450000.0
2008-02-15 23:10:00,16.979,17.086,16.96,17.062,800000.0
2008-02-15 23:15:00,17.001,17.087,16.943,16.978,800000.0
2008-02-15 23:20:00,17.016,17.096,16.95,16.987,450000.0
2008-02-15 23:25:00,17.019,17.092,16.95,17.051,1050000.0
2008-02-15 23:30:00,17.084,17.084,16.929,17.076,200000.0
2008-02-15 23:35:00,16.945,17.084,16.945,17.084,100000.0
2008-02-15 23:40:00,16.94,17.079,16.94,17.079,100000.0
2008-02-15 23:45:00,16.986,17.085,16.98,17.085,700000.0
2008-02-15 23:50:00,17.041,17.089,16.958,17.046,550000.0
2008-02-15 23:55:00,17.061,17.061,17.022,17.022,150000.0
2008-02-18 00:00:00,16.91,17.049,16.91,16.983,450000.0
2008-02-18 00:05:00,16.87,17.009,16.87,17.009,100000.0
2008-02-18 00:10:00,16.91,17.059,16.91,16.979,400000.0
2008-02-18 00:15:00,16.914,17.05,16.914,16.963,150000.0
2008-02-18 00:20:00,17.046,17.082,16.977,17.0,450000.0
2008-02-18 00:30:00,16.996,17.076,16.972,17.052,450000.0
2008-02-18 00:35:00,16.955,17.014,16.874,17.001,350000.0
2008-02-18 00:40:00,17.049,17.053,16.91,17.049,750000.0
2008-02-18 00:50:00,16.91,17.049,16.91,17.049,100000.0
2008-02-18 01:00:00,17.03,17.05,16.927,16.953,1300000.0
2008-02-18 01:05:00,16.988,17.045,16.901,16.96,1050000.0
2008-02-18 01:10:00,17.041,17.044,16.899,17.044,250000.0
2008-02-18 01:15:00,16.911,17.06,16.911,17.019,750000.0
2008-02-18 01:20:00,16.91,17.077,16.91,17.048,1000000.0
2008-02-18 01:25:00,17.021,17.095,16.916,16.957,1850000.0
2008-02-18 01:30:00,16.949,17.06,16.949,17.058,1300000.0
2008-02-18 01:35:00,17.029,17.053,16.916,17.053,200000.0
2008-02-18 01:40:00,17.021,17.079,16.937,17.079,1000000.0
2008-02-18 01:45:00,16.934,17.048,16.888,16.991,1250000.0
2008-02-18 01:50:00,17.049,17.081,16.918,16.918,950000.0
2008-02-18 01:55:00,16.9,17.039,16.9,17.039,100000.0
2008-02-18 02:00:00,17.008,17.095,16.903,17.056,1250000.0
2008-02-18 02:05:00,16.942,17.081,16.942,17.021,1550000.0
2008-02-18 02:10:00,17.002,17.107,16.964,17.059,850000.0
2008-02-18 02:15:00,17.091,17.091,16.939,16.939,400000.0
2008-02-18 02:20:00,17.008,17.082,16.95,17.076,850000.0
2008-02-18 02:25:00,17.023,17.114,16.934,16.978,1300000.0
2008-02-18 02:30:00,16.999,17.103,16.952,17.086,1300000.0
2008-02-18 02:35:00,17.014,17.102,16.956,17.048,950000.0
2008-02-18 02:40:00,17.023,17.073,16.926,16.926,700000.0
2008-02-18 02:45:00,17.05,17.096,16.949,16.949,800000.0
2008-02-18 02:50:00,17.081,17.081,16.967,17.026,700000.0
2008-02-18 02:55:00,17.074,17.107,16.966,17.103,500000.0
2008-02-18 03:00:00,16.959,17.098,16.953,17.098,450000.0
2008-02-18 03:05:00,16.988,17.089,16.95,17.018,450000.0
2008-02-18 03:10:00,16.96,17.112,16.96,17.112,250000.0
2008-02-18 03:15:00,17.087,17.236,17.006,17.129,1500000.0
2008-02-18 03:20:00,17.013,17.148,17.013,17.145,750000.0
2008-02-18 03:25:00,17.104,17.164,17.002,17.002,1300000.0
2008-02-18 03:30:00,16.999,17.195,16.999,17.145,1800000.0
2008-02-18 03:35:00,17.159,17.161,17.026,17.054,750000.0
2008-02-18 03:40:00,17.0,17.182,17.0,17.14,750000.0
2008-02-18 03:45:00,17.056,17.131,17.038,17.117,350000.0
2008-02-18 03:50:00,17.121,17.161,17.011,17.161,500000.0
2008-02-18 03:55:00,17.03,17.166,16.995,17.025,900000.0
2008-02-18 04:00:00,17.119,17.172,17.026,17.153,1050000.0
2008-02-18 04:05:00,17.044,17.152,17.044,17.149,600000.0
2008-02-18 04:10:00,17.102,17.121,17.082,17.121,250000.0
2008-02-18 04:15:00,17.148,17.15,17.041,17.138,250000.0
2008-02-18 04:20:00,17.106,17.142,16.99,17.109,1300000.0
2008-02-18 04:30:00,17.078,17.13,17.048,17.103,750000.0
2008-02-18 04:35:00,17.062,17.173,17.01,17.139,750000.0
2008-02-18 04:40:00,17.119,17.224,17.084,17.181,700000.0
2008-02-18 04:45:00,17.144,17.19,17.111,17.131,700000.0
2008-02-18 04:50:00,17.071,17.203,17.036,17.081,1600000.0
2008-02-18 04:55:00,17.094,17.186,17.077,17.108,1250000.0
2008-02-18 05:00:00,17.121,17.176,17.074,17.176,300000.0
2008-02-18 05:05:00,17.121,17.212,17.058,17.159,1500000.0
2008-02-18 05:10:00,17.131,17.187,16.958,17.114,1500000.0
2008-02-18 05:15:00,17.161,17.181,16.996,17.041,800000.0
2008-02-18 05:20:00,17.128,17.156,16.999,17.116,1200000.0
2008-02-18 05:25:00,17.07,17.166,16.987,17.001,1250000.0
2008-02-18 05:30:00,17.034,17.096,16.937,16.993,1800000.0
2008-02-18 05:35:00,17.048,17.122,16.951,17.007,1100000.0
2008-02-18 05:40:00,16.985,17.109,16.969,17.039,1200000.0
2008-02-18 05:45:00,17.076,17.098,17.006,17.091,650000.0
2008-02-18 05:50:00,17.004,17.091,16.974,17.057,400000.0
2008-02-18 05:55:00,17.033,17.113,16.974,17.089,850000.0
2008-02-18 06:00:00,16.985,17.124,16.96,16.991,1200000.0
2008-02-18 06:05:00,17.081,17.082,16.969,17.074,850000.0
2008-02-18 06:10:00,17.077,17.096,16.915,17.051,650000.0
2008-02-18 06:15:00,16.957,17.074,16.949,17.024,650000.0
2008-02-18 06:20:00,17.059,17.08,16.935,17.069,400000.0
2008-02-18 06:25:00,17.062,17.062,16.9,16.977,1650000.0
2008-02-18 06:30:00,16.963,17.059,16.891,16.992,1500000.0
2008-02-18 06:35:00,16.983,17.029,16.885,16.885,1550000.0
2008-02-18 06:40:00,17.007,17.021,16.89,16.963,850000.0
2008-02-18 06:45:00,17.009,17.031,16.878,16.949,1450000.0
2008-02-18 06:50:00,16.922,17.077,16.889,17.039,1350000.0
2008-02-18 06:55:00,16.966,17.055,16.927,16.998,1000000.0
2008-02-18 07:00:00,16.919,17.044,16.867,17.018,1250000.0
2008-02-18 07:05:00,16.922,17.064,16.895,17.034,1400000.0
2008-02-18 07:10:00,16.922,17.044,16.892,16.968,1400000.0
2008-02-18 07:15:00,17.0,17.049,16.891,16.995,850000.0
2008-02-18 07:20:00,16.914,17.055,16.914,17.016,600000.0
2008-02-18 07:25:00,16.998,17.049,16.933,16.964,350000.0
2008-02-18 07:30:00,16.967,17.055,16.913,16.919,1200000.0
2008-02-18 07:35:00,17.003,17.063,16.918,17.036,1450000.0
2008-02-18 07:40:00,16.983,17.07,16.939,17.062,1100000.0
2008-02-18 07:45:00,16.97,17.076,16.949,16.949,350000.0
2008-02-18 07:50:00,17.058,17.058,16.907,16.959,1300000.0
2008-02-18 07:55:00,17.063,17.063,16.911,16.964,1050000.0
2008-02-18 08:00:00,16.95,17.105,16.949,16.971,1350000.0
2008-02-18 08:05:00,16.992,17.103,16.943,17.088,1250000.0
2008-02-18 08:10:00,17.039,17.083,16.935,17.068,1450000.0
2008-02-18 08:15:00,17.075,17.088,16.923,16.963,1300000.0
2008-02-18 08:20:00,16.958,17.099,16.909,17.055,2150000.0
2008-02-18 08:25:00,17.038,17.059,16.925,17.006,1500000.0
2008-02-18 08:30:00,16.966,17.098,16.917,17.079,1300000.0
2008-02-18 08:35:00,17.041,17.11,16.89,16.994,2150000.0
2008-02-18 08:40:00,17.052,17.065,16.908,16.99,1600000.0
2008-02-18 08:45:00,16.988,17.036,16.904,17.002,2050000.0
2008-02-18 08:50:00,16.951,17.064,16.926,16.938,1750000.0
2008-02-18 08:55:00,17.001,17.056,16.909,16.973,1550000.0
2008-02-18 09:00:00,16.994,17.041,16.963,17.031,1700000.0
2008-02-18 09:05:00,17.006,17.039,16.908,17.035,1000000.0
2008-02-18 09:10:00,17.024,17.053,16.918,17.0,2050000.0
2008-02-18 09:15:00,17.004,17.05,16.875,16.951,1250000.0
2008-02-18 09:20:00,16.954,17.044,16.898,16.969,1750000.0
2008-02-18 09:25:00,16.97,17.051,16.893,17.002,3000000.0
2008-02-18 09:30:00,16.963,17.045,16.913,17.028,1150000.0
2008-02-18 09:35:00,17.031,17.039,16.895,16.895,1850000.0
2008-02-18 09:40:00,17.048,17.06,16.911,17.034,1700000.0
2008-02-18 09:45:00,17.001,17.049,16.896,16.994,1250000.0
2008-02-18 09:50:00,16.953,17.03,16.881,16.983,1450000.0
2008-02-18 09:55:00,16.928,17.041,16.855,16.972,2150000.0
2008-02-18 10:00:00,16.986,16.986,16.819,16.91,2200000.0
2008-02-18 10:05:00,16.936,17.013,16.841,16.981,950000.0
2008-02-18 10:10:00,16.953,17.019,16.851,16.931,2650000.0
2008-02-18 10:15:00,16.958,17.036,16.881,16.883,2000000.0
2008-02-18 10:20:00,16.918,17.013,16.848,16.938,1800000.0
2008-02-18 10:25:00,16.979,17.026,16.868,16.868,2200000.0
2008-02-18 10:30:00,17.002,17.056,16.861,17.032,2650000.0
2008-02-18 10:35:00,16.972,17.055,16.85,17.022,2050000.0
2008-02-18 10:40:00,16.93,17.031,16.851,16.971,1900000.0
2008-02-18 10:45:00,16.82,16.951,16.804,16.948,1800000.0
2008-02-18 10:50:00,16.838,16.959,16.776,16.927,2150000.0
2008-02-18 10:55:00,16.89,16.982,16.774,16.977,2000000.0
2008-02-18 11:00:00,16.881,17.005,16.832,16.975,1300000.0
2008-02-18 11:05:00,16.9,17.007,16.778,16.953,1850000.0
2008-02-18 11:10:00,16.83,16.989,16.83,16.956,1550000.0
2008-02-18 11:15:00,16.913,17.016,16.824,16.935,1900000.0
2008-02-18 11:20:00,16.99,17.061,16.861,16.877,1750000.0
2008-02-18 11:25:00,16.908,17.017,16.841,16.889,2400000.0
2008-02-18 11:30:00,16.9,17.006,16.811,16.959,2600000.0
2008-02-18 11:35:00,16.857,17.022,16.856,17.0,1800000.0
2008-02-18 11:40:00,17.008,17.035,16.856,16.895,2200000.0
2008-02-18 11:45:00,16.901,16.997,16.824,16.869,1200000.0
2008-02-18 11:50:00,16.974,16.974,16.832,16.946,2150000.0
2008-02-18 11:55:00,16.921,17.004,16.787,16.988,2500000.0
2008-02-18 12:00:00,16.914,17.019,16.868,16.906,1450000.0
2008-02-18 12:05:00,16.895,17.031,16.88,17.029,900000.0
2008-02-18 12:10:00,17.03,17.065,16.903,17.063,2050000.0
2008-02-18 12:15:00,17.063,17.079,16.923,17.008,1150000.0
2008-02-18 12:20:00,17.068,17.1,16.948,17.044,2300000.0
2008-02-18 12:25:00,17.032,17.057,16.885,17.032,1950000.0
2008-02-18 12:30:00,16.972,17.1,16.939,17.062,2150000.0
2008-02-18 12:35:00,17.053,17.067,16.912,16.973,2200000.0
2008-02-18 12:40:00,16.911,17.087,16.901,16.944,2150000.0
2008-02-18 12:45:00,16.952,17.072,16.914,16.966,2000000.0
2008-02-18 12:50:00,16.931,17.096,16.913,16.935,1900000.0
2008-02-18 12:55:00,16.938,17.075,16.871,16.949,2100000.0
2008-02-18 13:00:00,17.038,17.054,16.879,16.986,2250000.0
2008-02-18 13:05:00,16.977,17.067,16.918,16.948,2000000.0
2008-02-18 13:10:00,16.919,17.054,16.872,16.982,1650000.0
2008-02-18 13:15:00,16.981,17.022,16.844,16.961,1300000.0
2008-02-18 13:20:00,16.969,17.024,16.842,16.977,2550000.0
2008-02-18 13:25:00,16.881,17.011,16.858,16.954,2050000.0
2008-02-18 13:30:00,16.9,16.996,16.843,16.855,2150000.0
2008-02-18 13:35:00,16.879,17.047,16.822,16.851,2300000.0
2008-02-18 13:40:00,16.951,16.973,16.828,16.956,1150000.0
2008-02-18 13:45:00,16.868,16.988,16.828,16.871,1500000.0
2008-02-18 13:50:00,16.867,16.969,16.803,16.943,1900000.0
2008-02-18 13:55:00,16.971,16.971,16.838,16.899,1050000.0
2008-02-18 14:00:00,16.981,16.984,16.847,16.948,1600000.0
2008-02-18 14:05:00,16.97,16.986,16.838,16.926,2250000.0
2008-02-18 14:10:00,16.887,16.964,16.815,16.863,1250000.0
2008-02-18 14:15:00,16.846,16.978,16.801,16.895,1700000.0
2008-02-18 14:20:00,16.95,16.971,16.825,16.905,2150000.0
2008-02-18 14:25:00,16.818,16.955,16.748,16.816,2100000.0
2008-02-18 14:30:00,16.889,16.963,16.795,16.92,2050000.0
2008-02-18 14:35:00,16.952,16.977,16.818,16.852,2050000.0
2008-02-18 14:40:00,16.831,16.952,16.816,16.949,1600000.0
2008-02-18 14:45:00,16.913,17.001,16.835,16.878,1800000.0
2008-02-18 14:50:00,16.999,17.012,16.837,16.874,1900000.0
2008-02-18 14:55:00,16.977,16.994,16.86,16.991,2000000.0
2008-02-18 15:00:00,16.904,17.019,16.859,16.859,1200000.0
2008-02-18 15:05:00,16.961,17.011,16.867,16.924,1350000.0
2008-02-18 15:10:00,16.915,17.034,16.874,16.982,1250000.0
2008-02-18 15:15:00,16.995,17.028,16.943,16.967,850000.0
2008-02-18 15:20:00,16.904,17.06,16.868,17.032,1050000.0
2008-02-18 15:25:00,16.922,17.059,16.873,16.989,2000000.0
2008-02-18 15:30:00,17.008,17.028,16.854,16.99,2550000.0
2008-02-18 15:35:00,16.983,17.006,16.888,16.896,1000000.0
2008-02-18 15:40:00,16.893,17.036,16.869,17.008,1700000.0
2008-02-18 15:45:00,16.916,17.054,16.894,17.003,1250000.0
2008-02-18 15:50:00,16.953,17.038,16.909,17.026,1150000.0
2008-02-18 15:55:00,16.954,17.024,16.912,16.994,1000000.0
2008-02-18 16:00:00,16.949,17.037,16.89,16.942,2050000.0
2008-02-18 16:05:00,16.916,17.009,16.856,16.918,850000.0
2008-02-18 16:10:00,16.943,17.016,16.878,16.968,1150000.0
2008-02-18 16:15:00,16.986,16.992,16.863,16.901,1750000.0
2008-02-18 16:20:00,16.872,16.976,16.823,16.942,1400000.0
2008-02-18 16:25:00,16.944,17.012,16.851,16.934,1950000.0
2008-02-18 16:30:00,16.962,17.003,16.824,16.87,2150000.0
2008-02-18 16:35:00,16.933,16.986,16.839,16.982,1850000.0
2008-02-18 16:40:00,16.993,16.993,16.858,16.882,550000.0
2008-02-18 16:45:00,16.976,17.004,16.849,16.87,2000000.0
2008-02-18 16:50:00,16.974,17.051,16.851,17.03,2350000.0
2008-02-18 16:55:00,16.964,17.014,16.834,16.928,950000.0
2008-02-18 17:00:00,16.87,17.032,16.847,16.876,2050000.0
2008-02-18 17:05:00,16.899,16.987,16.832,16.924,1900000.0
2008-02-18 17:10:00,16.941,16.993,16.84,16.859,1000000.0
2008-02-18 17:15:00,16.847,16.991,16.847,16.896,950000.0
2008-02-18 17:20:00,16.853,16.977,16.799,16.891,1200000.0
2008-02-18 17:25:00,16.955,17.02,16.855,16.996,1350000.0
2008-02-18 17:30:00,17.001,17.072,16.888,17.04,950000.0
2008-02-18 17:35:00,16.989,17.011,16.868,16.902,1700000.0
2008-02-18 17:40:00,16.921,16.972,16.835,16.881,1550000.0
2008-02-18 17:45:00,16.976,17.002,16.794,16.939,2200000.0
2008-02-18 17:50:00,16.96,16.984,16.846,16.9,1550000.0
2008-02-18 17:55:00,16.934,16.982,16.934,16.957,250000.0
2008-02-18 18:00:00,16.849,16.988,16.849,16.96,1600000.0
2008-02-18 18:05:00,16.915,16.997,16.856,16.922,1550000.0
2008-02-18 18:10:00,16.917,17.034,16.864,16.909,1050000.0
2008-02-18 18:15:00,16.923,17.004,16.883,16.956,850000.0
2008-02-18 18:20:00,16.84,16.979,16.84,16.95,150000.0
2008-02-18 18:25:00,16.933,16.979,16.83,16.979,250000.0
2008-02-18 18:30:00,16.946,17.01,16.878,16.938,850000.0
2008-02-18 18:35:00,16.949,16.992,16.863,16.912,1700000.0
2008-02-18 18:40:00,16.86,16.999,16.86,16.999,100000.0
2008-02-18 18:45:00,16.927,17.005,16.886,16.937,800000.0
2008-02-18 18:50:00,16.921,17.025,16.905,16.967,700000.0
2008-02-18 18:55:00,16.977,16.999,16.86,16.999,200000.0
2008-02-18 19:00:00,16.87,17.009,16.87,17.009,100000.0
2008-02-18 19:05:00,16.915,17.008,16.906,16.921,650000.0
2008-02-18 19:10:00,16.919,17.028,16.891,16.941,600000.0
2008-02-18 19:15:00,17.007,17.037,16.894,16.897,300000.0
2008-02-18 19:20:00,16.89,17.027,16.811,16.964,900000.0
2008-02-18 19:25:00,16.993,17.046,16.891,16.903,1350000.0
2008-02-18 19:30:00,17.042,17.045,16.9,17.045,1000000.0
2008-02-18 19:35:00,16.911,17.063,16.911,16.991,950000.0
2008-02-18 19:40:00,16.918,17.076,16.896,16.956,950000.0
2008-02-18 19:45:00,17.019,17.045,16.933,16.933,850000.0
2008-02-18 19:50:00,16.92,17.066,16.92,16.923,400000.0
2008-02-18 19:55:00,17.066,17.067,16.961,17.051,350000.0
2008-02-18 20:00:00,16.947,17.078,16.932,17.065,1200000.0
2008-02-18 20:05:00,17.021,17.066,16.943,16.996,400000.0
2008-02-18 20:10:00,17.071,17.071,16.92,17.059,200000.0
2008-02-18 20:15:00,16.997,17.104,16.908,16.964,1350000.0
2008-02-18 20:20:00,17.019,17.072,16.936,17.031,1250000.0
2008-02-18 20:25:00,16.94,17.109,16.94,17.081,850000.0
2008-02-18 20:30:00,17.006,17.082,16.931,17.056,1500000.0
2008-02-18 20:35:00,16.977,17.078,16.909,17.02,550000.0
2008-02-18 20:40:00,16.94,17.079,16.94,17.079,100000.0
2008-02-18 20:45:00,16.93,17.069,16.93,16.987,600000.0
2008-02-18 20:50:00,16.94,17.079,16.906,17.068,300000.0
2008-02-18 20:55:00,16.946,17.083,16.946,17.034,650000.0
2008-02-18 21:00:00,16.93,17.079,16.93,17.079,500000.0
2008-02-18 21:05:00,16.997,17.074,16.991,17.032,400000.0
2008-02-18 21:10:00,16.99,17.057,16.931,16.931,350000.0
2008-02-18 21:15:00,17.006,17.006,16.941,16.979,150000.0
2008-02-18 21:20:00,17.064,17.075,16.912,17.071,1100000.0
2008-02-18 21:25:00,16.947,17.074,16.915,17.036,1100000.0
2008-02-18 21:30:00,16.997,17.067,16.964,16.992,800000.0
2008-02-18 21:35:00,16.93,17.069,16.93,17.069,100000.0
2008-02-18 21:40:00,17.041,17.074,16.948,16.956,1050000.0
2008-02-18 21:45:00,16.961,17.064,16.951,17.045,450000.0
2008-02-18 21:50:00,16.92,17.059,16.92,17.059,100000.0
2008-02-18 21:55:00,17.039,17.1,16.962,16.962,350000.0
2008-02-18 22:00:00,17.06,17.064,16.922,16.961,1200000.0
2008-02-18 22:10:00,16.92,17.072,16.92,17.036,550000.0
2008-02-18 22:15:00,16.967,17.043,16.95,16.974,400000.0
2008-02-18 22:20:00,17.014,17.043,16.951,17.037,900000.0
2008-02-18 22:25:00,16.92,17.059,16.92,17.059,100000.0
2008-02-18 22:30:00,16.983,17.077,16.935,17.077,850000.0
2008-02-18 22:35:00,16.944,17.085,16.944,17.085,100000.0
2008-02-18 22:40:00,16.958,17.069,16.926,16.984,650000.0
2008-02-18 22:45:00,17.044,17.081,16.998,17.079,400000.0
2008-02-18 22:50:00,17.044,17.079,16.973,17.024,850000.0
2008-02-18 22:55:00,16.986,16.986,16.986,16.986,50000.0
2008-02-18 23:00:00,16.95,17.074,16.939,16.956,300000.0
2008-02-18 23:05:00,17.014,17.092,16.984,17.044,700000.0
2008-02-18 23:10:00,16.989,17.089,16.951,17.037,1050000.0
2008-02-18 23:15:00,17.044,17.072,16.928,17.034,950000.0
2008-02-18 23:20:00,17.004,17.079,16.94,16.956,400000.0
2008-02-18 23:25:00,17.066,17.129,16.959,17.064,1100000.0
2008-02-18 23:30:00,17.072,17.072,17.072,17.072,50000.0
2008-02-18 23:35:00,17.042,17.074,16.911,17.036,700000.0
2008-02-18 23:40:00,16.93,17.069,16.93,17.069,100000.0
2008-02-18 23:45:00,16.998,17.072,16.937,17.072,200000.0
2008-02-18 23:50:00,17.038,17.071,16.957,17.02,850000.0
2008-02-19 00:00:00,16.93,17.069,16.93,17.069,100000.0
2008-02-19 00:05:00,16.987,17.08,16.987,17.051,800000.0
2008-02-19 00:10:00,17.081,17.089,16.983,16.997,1150000.0
2008-02-19 00:15:00,16.95,17.072,16.95,17.072,750000.0
2008-02-19 00:20:00,17.046,17.052,16.977,17.052,250000.0
2008-02-19 00:25:00,16.972,17.044,16.925,17.039,350000.0
2008-02-19 00:30:00,16.996,17.012,16.996,17.012,100000.0
2008-02-19 00:40:00,17.049,17.064,16.91,16.936,850000.0
2008-02-19 00:45:00,17.011,17.044,16.909,17.044,150000.0
2008-02-19 00:50:00,16.91,17.049,16.91,17.049,100000.0
2008-02-19 00:55:00,16.926,17.007,16.92,17.007,600000.0
2008-02-19 01:00:00,16.996,17.05,16.956,16.991,700000.0
2008-02-19 01:05:00,17.046,17.1,16.966,17.029,1450000.0
2008-02-19 01:10:00,17.02,17.097,16.932,17.074,1750000.0
2008-02-19 01:15:00,17.112,17.112,16.919,17.016,1100000.0
2008-02-19 01:20:00,16.95,17.089,16.945,17.068,600000.0
2008-02-19 01:25:00,17.056,17.142,16.972,17.047,1950000.0
2008-02-19 01:30:00,17.034,17.179,16.978,17.104,900000.0
2008-02-19 01:35:00,17.061,17.162,17.044,17.064,650000.0
2008-02-19 01:40:00,17.091,17.121,16.984,17.083,800000.0
2008-02-19 01:45:00,16.98,17.119,16.98,17.119,100000.0
2008-02-19 01:50:00,17.026,17.159,17.003,17.072,1750000.0
2008-02-19 01:55:00,17.073,17.105,16.999,17.082,450000.0
2008-02-19 02:00:00,17.095,17.122,16.98,17.089,750000.0
2008-02-19 02:05:00,17.01,17.132,16.973,17.081,1050000.0
2008-02-19 02:10:00,17.024,17.079,17.004,17.004,300000.0
2008-02-19 02:15:00,17.064,17.121,16.955,17.016,600000.0
2008-02-19 02:20:00,17.056,17.127,16.969,17.099,1000000.0
2008-02-19 02:25:00,17.023,17.113,16.929,16.982,1900000.0
2008-02-19 02:30:00,16.999,17.102,16.946,17.099,650000.0
2008-02-19 02:35:00,17.123,17.123,16.959,17.065,950000.0
2008-02-19 02:40:00,17.052,17.137,16.987,17.108,1600000.0
2008-02-19 02:45:00,17.061,17.111,16.987,16.987,1650000.0
2008-02-19 02:50:00,17.07,17.074,16.907,16.983,1000000.0
2008-02-19 02:55:00,17.084,17.122,17.002,17.026,1550000.0
2008-02-19 03:00:00,16.969,17.129,16.969,17.086,1300000.0
2008-02-19 03:05:00,17.061,17.148,17.003,17.07,900000.0
2008-02-19 03:10:00,17.011,17.129,16.998,17.123,550000.0
2008-02-19 03:15:00,17.068,17.123,17.005,17.099,550000.0
2008-02-19 03:20:00,17.081,17.121,16.954,17.121,300000.0
2008-02-19 03:25:00,17.096,17.124,17.014,17.087,850000.0
2008-02-19 03:30:00,16.97,17.11,16.97,17.065,250000.0
2008-02-19 03:35:00,17.121,17.121,16.98,17.035,350000.0
2008-02-19 03:40:00,17.048,17.183,16.976,17.105,750000.0
2008-02-19 03:45:00,17.039,17.119,16.981,17.007,1450000.0
2008-02-19 03:50:00,17.079,17.12,16.965,17.109,1150000.0
2008-02-19 03:55:00,17.084,17.114,16.974,16.974,650000.0
2008-02-19 04:00:00,17.079,17.126,16.985,17.112,1000000.0
2008-02-19 04:05:00,17.052,17.133,16.98,17.119,300000.0
2008-02-19 04:10:00,16.97,17.123,16.97,17.043,800000.0
2008-02-19 04:15:00,17.055,17.123,16.988,17.123,600000.0
2008-02-19 04:20:00,17.086,17.122,16.98,17.047,550000.0
2008-02-19 04:25:00,17.061,17.172,17.033,17.083,1100000.0
2008-02-19 04:30:00,17.074,17.13,17.053,17.057,350000.0
2008-02-19 04:40:00,17.099,17.151,17.041,17.151,700000.0
2008-02-19 04:50:00,17.021,17.142,17.019,17.067,1350000.0
2008-02-19 04:55:00,17.06,17.139,17.031,17.095,1000000.0
2008-02-19 05:00:00,17.039,17.133,17.01,17.133,350000.0
2008-02-19 05:05:00,17.101,17.141,17.058,17.101,850000.0
2008-02-19 05:10:00,17.089,17.155,16.996,17.11,600000.0
2008-02-19 05:15:00,17.005,17.144,17.005,17.144,100000.0
2008-02-19 05:20:00,17.103,17.142,16.997,17.142,850000.0
2008-02-19 05:25:00,17.074,17.19,17.025,17.072,1600000.0
2008-02-19 05:30:00,17.074,17.132,16.985,17.091,600000.0
2008-02-19 05:35:00,17.151,17.151,17.013,17.146,600000.0
2008-02-19 05:40:00,17.036,17.179,16.993,17.122,1350000.0
2008-02-19 05:45:00,17.132,17.205,17.012,17.161,1400000.0
2008-02-19 05:50:00,17.074,17.161,17.044,17.161,300000.0
2008-02-19 05:55:00,17.095,17.171,17.055,17.156,800000.0
2008-02-19 06:00:00,17.023,17.161,17.023,17.106,150000.0
2008-02-19 06:05:00,17.156,17.163,17.087,17.087,550000.0
2008-02-19 06:10:00,17.161,17.161,17.009,17.161,850000.0
2008-02-19 06:15:00,17.037,17.169,17.029,17.169,450000.0
2008-02-19 06:20:00,17.066,17.156,17.015,17.143,400000.0
2008-02-19 06:25:00,17.052,17.162,17.052,17.064,900000.0
2008-02-19 06:30:00,17.051,17.149,17.035,17.138,1000000.0
2008-02-19 06:35:00,17.089,17.163,17.009,17.009,1100000.0
2008-02-19 06:40:00,17.126,17.159,16.956,17.101,1400000.0
2008-02-19 06:45:00,17.135,17.138,16.975,16.975,850000.0
2008-02-19 06:50:00,17.022,17.131,16.983,16.983,1450000.0
2008-02-19 06:55:00,16.994,17.142,16.994,17.083,850000.0
2008-02-19 07:00:00,17.016,17.129,16.997,17.102,950000.0
2008-02-19 07:05:00,16.998,17.128,16.988,17.023,500000.0
2008-02-19 07:10:00,17.012,17.141,16.962,17.012,700000.0
2008-02-19 07:15:00,17.11,17.141,16.992,17.088,550000.0
2008-02-19 07:20:00,17.042,17.119,17.024,17.106,1150000.0
2008-02-19 07:25:00,17.098,17.184,17.011,17.054,1800000.0
2008-02-19 07:30:00,17.058,17.171,17.003,17.13,1950000.0
2008-02-19 07:35:00,17.076,17.128,16.987,17.109,1450000.0
2008-02-19 07:40:00,17.043,17.118,16.988,17.107,1150000.0
2008-02-19 07:45:00,17.036,17.124,16.968,17.123,1150000.0
2008-02-19 07:50:00,17.138,17.138,16.994,17.086,1450000.0
2008-02-19 07:55:00,17.136,17.15,17.001,17.03,1550000.0
2008-02-19 08:00:00,17.001,17.153,16.999,17.013,2050000.0
2008-02-19 08:05:00,17.053,17.19,17.006,17.18,1700000.0
2008-02-19 08:10:00,17.151,17.217,17.088,17.088,1450000.0
2008-02-19 08:15:00,17.059,17.193,17.048,17.077,1650000.0
2008-02-19 08:20:00,17.068,17.192,17.039,17.192,2150000.0
2008-02-19 08:25:00,17.118,17.22,17.061,17.13,1500000.0
2008-02-19 08:30:00,17.074,17.217,17.022,17.081,1850000.0
2008-02-19 08:35:00,17.163,17.207,17.074,17.155,1450000.0
2008-02-19 08:40:00,17.194,17.194,17.051,17.126,1600000.0
2008-02-19 08:45:00,17.14,17.196,17.044,17.088,1500000.0
2008-02-19 08:50:00,17.099,17.192,17.055,17.068,1450000.0
2008-02-19 08:55:00,17.147,17.197,17.072,17.166,800000.0
2008-02-19 09:00:00,17.137,17.179,17.015,17.084,2700000.0
2008-02-19 09:05:00,17.122,17.174,17.031,17.171,1700000.0
2008-02-19 09:10:00,17.112,17.208,17.06,17.14,1050000.0
2008-02-19 09:15:00,17.042,17.182,17.042,17.094,200000.0
2008-02-19 09:20:00,17.149,17.163,17.045,17.118,800000.0
2008-02-19 09:25:00,17.096,17.212,17.017,17.157,3000000.0
2008-02-19 09:30:00,17.103,17.244,17.04,17.126,2200000.0
2008-02-19 09:35:00,17.144,17.238,17.071,17.071,1950000.0
2008-02-19 09:40:00,17.191,17.207,17.043,17.198,1650000.0
2008-02-19 09:45:00,17.126,17.239,17.05,17.19,1950000.0
2008-02-19 09:50:00,17.151,17.263,17.057,17.206,2250000.0
2008-02-19 09:55:00,17.226,17.262,17.093,17.201,1350000.0
2008-02-19 10:00:00,17.203,17.226,17.063,17.145,1800000.0
2008-02-19 10:05:00,17.158,17.219,17.07,17.105,1550000.0
2008-02-19 10:10:00,17.16,17.238,17.037,17.119,2650000.0
2008-02-19 10:15:00,17.154,17.226,17.073,17.219,2550000.0
2008-02-19 10:20:00,17.111,17.257,17.025,17.082,1800000.0
2008-02-19 10:25:00,17.198,17.223,17.08,17.093,1200000.0
2008-02-19 10:30:00,17.211,17.26,17.078,17.234,2650000.0
2008-02-19 10:35:00,17.178,17.25,17.076,17.247,2050000.0
2008-02-19 10:40:00,17.151,17.254,17.027,17.102,1500000.0
2008-02-19 10:45:00,17.14,17.224,17.062,17.21,1750000.0
2008-02-19 10:50:00,17.129,17.285,17.083,17.228,1700000.0
2008-02-19 10:55:00,17.165,17.231,17.073,17.214,2000000.0
2008-02-19 11:00:00,17.123,17.28,17.052,17.243,2100000.0
2008-02-19 11:05:00,17.127,17.285,17.053,17.238,2250000.0
2008-02-19 11:10:00,17.106,17.279,17.064,17.177,2300000.0
2008-02-19 11:15:00,17.166,17.24,17.058,17.113,2450000.0
2008-02-19 11:20:00,17.176,17.199,17.035,17.049,2200000.0
2008-02-19 11:25:00,17.098,17.208,17.058,17.089,2400000.0
2008-02-19 11:30:00,17.088,17.222,17.029,17.161,2600000.0
2008-02-19 11:35:00,17.175,17.242,17.058,17.21,2200000.0
2008-02-19 11:40:00,17.182,17.238,17.072,17.101,2200000.0
2008-02-19 11:45:00,17.104,17.24,17.064,17.217,2150000.0
2008-02-19 11:50:00,17.195,17.227,17.064,17.205,2150000.0
2008-02-19 11:55:00,17.177,17.251,17.084,17.216,2500000.0
2008-02-19 12:00:00,17.164,17.246,17.062,17.109,2450000.0
2008-02-19 12:05:00,17.188,17.26,17.054,17.203,2300000.0
2008-02-19 12:10:00,17.238,17.238,17.012,17.2,2050000.0
2008-02-19 12:15:00,17.197,17.231,17.051,17.101,2100000.0
2008-02-19 12:20:00,17.244,17.287,17.136,17.252,2300000.0
2008-02-19 12:25:00,17.252,17.267,17.076,17.192,2300000.0
2008-02-19 12:30:00,17.149,17.243,17.103,17.234,1700000.0
2008-02-19 12:35:00,17.231,17.239,17.109,17.15,2200000.0
2008-02-19 12:40:00,17.083,17.28,17.076,17.133,2150000.0
2008-02-19 12:45:00,17.157,17.292,17.133,17.203,2000000.0
2008-02-19 12:50:00,17.157,17.288,17.118,17.175,2350000.0
2008-02-19 12:55:00,17.191,17.319,17.157,17.205,2100000.0
2008-02-19 13:00:00,17.284,17.284,17.109,17.214,2250000.0
2008-02-19 13:05:00,17.198,17.283,17.146,17.172,1650000.0
2008-02-19 13:10:00,17.129,17.28,17.121,17.227,2200000.0
2008-02-19 13:15:00,17.232,17.284,17.122,17.183,2100000.0
2008-02-19 13:20:00,17.219,17.284,17.137,17.256,2100000.0
2008-02-19 13:25:00,17.158,17.285,17.15,17.251,2050000.0
2008-02-19 13:30:00,17.181,17.291,17.133,17.133,1800000.0
2008-02-19 13:35:00,17.195,17.299,17.128,17.208,2300000.0
2008-02-19 13:40:00,17.317,17.379,17.161,17.187,2000000.0
2008-02-19 13:45:00,17.206,17.305,17.156,17.191,1350000.0
2008-02-19 13:50:00,17.202,17.301,17.136,17.274,1750000.0
2008-02-19 13:55:00,17.296,17.356,17.123,17.128,2050000.0
2008-02-19 14:00:00,17.242,17.304,17.09,17.196,2000000.0
2008-02-19 14:05:00,17.147,17.267,17.112,17.186,1850000.0
2008-02-19 14:10:00,17.165,17.245,17.095,17.161,2050000.0
2008-02-19 14:15:00,17.151,17.278,17.106,17.107,2000000.0
2008-02-19 14:20:00,17.224,17.263,17.109,17.225,2150000.0
2008-02-19 14:25:00,17.158,17.273,17.11,17.157,1050000.0
2008-02-19 14:30:00,17.187,17.265,17.073,17.239,1500000.0
2008-02-19 14:35:00,17.242,17.258,17.123,17.128,1550000.0
2008-02-19 14:40:00,17.121,17.238,17.074,17.161,1950000.0
2008-02-19 14:45:00,17.186,17.294,17.113,17.213,2200000.0
2008-02-19 14:50:00,17.288,17.322,17.153,17.197,2400000.0
2008-02-19 14:55:00,17.313,17.323,17.181,17.313,2000000.0
2008-02-19 15:00:00,17.2,17.337,17.146,17.183,1950000.0
2008-02-19 15:05:00,17.229,17.335,17.191,17.249,2350000.0
2008-02-19 15:10:00,17.235,17.357,17.16,17.284,2150000.0
2008-02-19 15:15:00,17.296,17.326,17.153,17.326,2050000.0
2008-02-19 15:20:00,17.214,17.377,17.134,17.372,2200000.0
2008-02-19 15:25:00,17.254,17.377,17.229,17.338,2200000.0
2008-02-19 15:30:00,17.345,17.399,17.244,17.379,2550000.0
2008-02-19 15:35:00,17.348,17.402,17.222,17.256,2300000.0
2008-02-19 15:40:00,17.238,17.377,17.205,17.316,2150000.0
2008-02-19 15:45:00,17.364,17.385,17.215,17.351,2100000.0
2008-02-19 15:50:00,17.317,17.394,17.17,17.326,2100000.0
2008-02-19 15:55:00,17.339,17.4,17.209,17.314,3000000.0
2008-02-19 16:00:00,17.267,17.389,17.238,17.301,2050000.0
2008-02-19 16:05:00,17.277,17.393,17.204,17.283,2000000.0
2008-02-19 16:10:00,17.301,17.411,17.236,17.258,2050000.0
2008-02-19 16:15:00,17.275,17.381,17.246,17.291,2250000.0
2008-02-19 16:20:00,17.282,17.376,17.183,17.344,1900000.0
2008-02-19 16:25:00,17.334,17.396,17.22,17.323,2250000.0
2008-02-19 16:30:00,17.37,17.409,17.248,17.304,2150000.0
2008-02-19 16:35:00,17.361,17.451,17.257,17.337,2250000.0
2008-02-19 16:40:00,17.42,17.477,17.292,17.302,2250000.0
2008-02-19 16:45:00,17.433,17.443,17.281,17.281,2000000.0
2008-02-19 16:50:00,17.41,17.432,17.254,17.413,2350000.0
2008-02-19 16:55:00,17.335,17.442,17.265,17.299,2250000.0
2008-02-19 17:00:00,17.238,17.385,17.225,17.348,2300000.0
2008-02-19 17:05:00,17.314,17.381,17.222,17.316,2100000.0
2008-02-19 17:10:00,17.352,17.389,17.207,17.268,2350000.0
2008-02-19 17:15:00,17.287,17.396,17.217,17.265,1650000.0
2008-02-19 17:20:00,17.321,17.381,17.193,17.264,1850000.0
2008-02-19 17:25:00,17.359,17.389,17.221,17.359,2000000.0
2008-02-19 17:30:00,17.323,17.382,17.207,17.345,2000000.0
2008-02-19 17:35:00,17.347,17.41,17.221,17.256,2400000.0
2008-02-19 17:40:00,17.281,17.404,17.259,17.4,1950000.0
2008-02-19 17:45:00,17.397,17.419,17.254,17.408,2600000.0
2008-02-19 17:50:00,17.408,17.42,17.247,17.285,2300000.0
2008-02-19 17:55:00,17.343,17.433,17.253,17.433,2250000.0
2008-02-19 18:00:00,17.385,17.46,17.271,17.39,2300000.0
2008-02-19 18:05:00,17.382,17.436,17.272,17.337,2100000.0
2008-02-19 18:10:00,17.323,17.431,17.242,17.341,2200000.0
2008-02-19 18:15:00,17.284,17.453,17.257,17.326,2100000.0
2008-02-19 18:20:00,17.392,17.433,17.237,17.363,2050000.0
2008-02-19 18:25:00,17.376,17.451,17.254,17.355,2200000.0
2008-02-19 18:30:00,17.367,17.471,17.321,17.388,2000000.0
2008-02-19 18:35:00,17.405,17.454,17.306,17.401,2400000.0
2008-02-19 18:40:00,17.401,17.473,17.304,17.423,2050000.0
2008-02-19 18:45:00,17.398,17.542,17.37,17.468,2100000.0
2008-02-19 18:50:00,17.487,17.548,17.371,17.43,2100000.0
2008-02-19 18:55:00,17.488,17.51,17.328,17.404,2450000.0
2008-02-19 19:00:00,17.456,17.559,17.348,17.421,2250000.0
2008-02-19 19:05:00,17.532,17.592,17.387,17.445,1950000.0
2008-02-19 19:10:00,17.538,17.576,17.411,17.442,1500000.0
2008-02-19 19:15:00,17.539,17.539,17.393,17.447,1400000.0
2008-02-19 19:20:00,17.445,17.562,17.35,17.509,2100000.0
2008-02-19 19:25:00,17.507,17.537,17.342,17.467,2050000.0
2008-02-19 19:30:00,17.516,17.556,17.34,17.494,1650000.0
2008-02-19 19:35:00,17.399,17.501,17.319,17.38,1300000.0
2008-02-19 19:40:00,17.438,17.485,17.312,17.443,1750000.0
2008-02-19 19:45:00,17.414,17.453,17.322,17.348,1750000.0
2008-02-19 19:50:00,17.383,17.507,17.353,17.391,1100000.0
2008-02-19 19:55:00,17.452,17.483,17.324,17.444,1500000.0
2008-02-19 20:00:00,17.386,17.503,17.315,17.454,1750000.0
2008-02-19 20:05:00,17.44,17.491,17.348,17.368,1800000.0
2008-02-19 20:10:00,17.495,17.495,17.377,17.481,1200000.0
2008-02-19 20:15:00,17.395,17.5,17.32,17.357,1700000.0
2008-02-19 20:20:00,17.388,17.479,17.297,17.431,1850000.0
2008-02-19 20:25:00,17.437,17.469,17.309,17.451,1300000.0
2008-02-19 20:30:00,17.381,17.484,17.351,17.369,1400000.0
2008-02-19 20:35:00,17.423,17.502,17.334,17.481,1500000.0
2008-02-19 20:40:00,17.481,17.491,17.35,17.35,1700000.0
2008-02-19 20:45:00,17.481,17.522,17.299,17.424,2150000.0
2008-02-19 20:50:00,17.393,17.468,17.334,17.468,800000.0
2008-02-19 20:55:00,17.422,17.543,17.337,17.357,1300000.0
2008-02-19 21:00:00,17.36,17.475,17.346,17.474,450000.0
2008-02-19 21:05:00,17.452,17.481,17.364,17.449,1250000.0
2008-02-19 21:10:00,17.398,17.486,17.326,17.448,700000.0
2008-02-19 21:15:00,17.435,17.496,17.34,17.488,1100000.0
2008-02-19 21:20:00,17.471,17.49,17.339,17.49,1000000.0
2008-02-19 21:25:00,17.359,17.502,17.346,17.456,1500000.0
2008-02-19 21:30:00,17.424,17.483,17.359,17.459,1400000.0
2008-02-19 21:40:00,17.451,17.484,17.357,17.452,1500000.0
2008-02-19 21:45:00,17.459,17.49,17.346,17.464,1050000.0
2008-02-19 21:50:00,17.49,17.516,17.328,17.473,1150000.0
2008-02-19 21:55:00,17.469,17.533,17.35,17.454,1250000.0
2008-02-19 22:00:00,17.483,17.483,17.329,17.418,1700000.0
2008-02-19 22:05:00,17.442,17.448,17.333,17.413,500000.0
2008-02-19 22:10:00,17.428,17.487,17.354,17.354,1100000.0
2008-02-19 22:20:00,17.323,17.464,17.323,17.38,950000.0
2008-02-19 22:25:00,17.452,17.452,17.371,17.38,250000.0
2008-02-19 22:30:00,17.378,17.469,17.307,17.398,1500000.0
2008-02-19 22:35:00,17.449,17.502,17.356,17.394,700000.0
2008-02-19 22:40:00,17.414,17.473,17.291,17.453,750000.0
2008-02-19 22:45:00,17.432,17.467,17.34,17.464,1450000.0
2008-02-19 22:50:00,17.446,17.472,17.354,17.431,950000.0
2008-02-19 22:55:00,17.33,17.469,17.323,17.437,900000.0
2008-02-19 23:00:00,17.468,17.468,17.372,17.443,350000.0
2008-02-19 23:05:00,17.33,17.469,17.33,17.409,450000.0
2008-02-19 23:10:00,17.311,17.478,17.311,17.447,1150000.0
2008-02-19 23:15:00,17.417,17.488,17.368,17.453,850000.0
2008-02-19 23:20:00,17.441,17.449,17.35,17.42,600000.0
2008-02-19 23:30:00,17.358,17.508,17.358,17.421,950000.0
2008-02-19 23:35:00,17.378,17.378,17.373,17.373,100000.0
2008-02-19 23:40:00,17.36,17.499,17.36,17.499,100000.0
2008-02-19 23:45:00,17.423,17.523,17.423,17.467,900000.0
2008-02-19 23:50:00,17.481,17.514,17.375,17.468,450000.0
2008-02-19 23:55:00,17.469,17.549,17.404,17.513,900000.0
2008-02-20 00:00:00,17.404,17.542,17.394,17.434,800000.0
2008-02-20 00:05:00,17.42,17.534,17.42,17.496,850000.0
2008-02-20 00:10:00,17.509,17.526,17.404,17.439,1250000.0
2008-02-20 00:15:00,17.447,17.512,17.437,17.512,850000.0
2008-02-20 00:20:00,17.506,17.512,17.437,17.508,500000.0
2008-02-20 00:30:00,17.456,17.472,17.456,17.472,100000.0
2008-02-20 00:35:00,17.483,17.483,17.47,17.47,100000.0
2008-02-20 00:40:00,17.509,17.511,17.437,17.437,700000.0
2008-02-20 00:45:00,17.452,17.522,17.431,17.438,450000.0
2008-02-20 00:50:00,17.414,17.509,17.377,17.509,250000.0
2008-02-20 01:00:00,17.433,17.502,17.371,17.373,900000.0
2008-02-20 01:05:00,17.42,17.478,17.42,17.478,200000.0
2008-02-20 01:10:00,17.484,17.501,17.384,17.497,1100000.0
2008-02-20 01:15:00,17.469,17.502,17.399,17.424,450000.0
2008-02-20 01:20:00,17.41,17.41,17.41,17.41,50000.0
2008-02-20 01:25:00,17.439,17.488,17.355,17.408,850000.0
2008-02-20 01:30:00,17.38,17.496,17.361,17.496,700000.0
2008-02-20 01:35:00,17.436,17.497,17.408,17.433,450000.0
2008-02-20 01:40:00,17.451,17.489,17.367,17.487,1000000.0
2008-02-20 01:45:00,17.384,17.55,17.384,17.424,650000.0
2008-02-20 01:50:00,17.505,17.509,17.37,17.388,850000.0
2008-02-20 01:55:00,17.507,17.542,17.354,17.463,1400000.0
2008-02-20 02:00:00,17.38,17.519,17.38,17.428,200000.0
2008-02-20 02:05:00,17.488,17.492,17.372,17.477,700000.0
2008-02-20 02:10:00,17.445,17.532,17.394,17.469,700000.0
2008-02-20 02:15:00,17.453,17.527,17.362,17.473,1350000.0
2008-02-20 02:20:00,17.438,17.527,17.366,17.429,1400000.0
2008-02-20 02:25:00,17.433,17.544,17.342,17.417,1750000.0
2008-02-20 02:30:00,17.434,17.543,17.395,17.513,850000.0
2008-02-20 02:35:00,17.478,17.507,17.36,17.465,450000.0
2008-02-20 02:40:00,17.453,17.503,17.34,17.483,1250000.0
2008-02-20 02:45:00,17.454,17.501,17.387,17.401,1000000.0
2008-02-20 02:50:00,17.501,17.501,17.387,17.399,550000.0
2008-02-20 02:55:00,17.468,17.483,17.387,17.415,1100000.0
2008-02-20 03:00:00,17.369,17.519,17.369,17.519,400000.0
2008-02-20 03:05:00,17.37,17.519,17.37,17.519,300000.0
2008-02-20 03:10:00,17.483,17.524,17.385,17.457,400000.0
2008-02-20 03:15:00,17.453,17.519,17.38,17.509,450000.0
2008-02-20 03:20:00,17.504,17.509,17.37,17.509,200000.0
2008-02-20 03:25:00,17.421,17.461,17.415,17.418,300000.0
2008-02-20 03:30:00,17.356,17.503,17.356,17.421,900000.0
2008-02-20 03:35:00,17.324,17.469,17.324,17.407,750000.0
2008-02-20 03:40:00,17.317,17.483,17.304,17.424,1250000.0
2008-02-20 03:45:00,17.345,17.445,17.266,17.306,1750000.0
2008-02-20 03:50:00,17.367,17.414,17.22,17.412,1200000.0
2008-02-20 03:55:00,17.362,17.414,17.274,17.274,900000.0
2008-02-20 04:00:00,17.399,17.442,17.286,17.428,1350000.0
2008-02-20 04:05:00,17.407,17.445,17.334,17.439,1100000.0
2008-02-20 04:10:00,17.361,17.434,17.295,17.353,900000.0
2008-02-20 04:15:00,17.37,17.453,17.303,17.453,900000.0
2008-02-20 04:20:00,17.414,17.544,17.312,17.433,1700000.0
2008-02-20 04:25:00,17.464,17.494,17.353,17.411,1550000.0
2008-02-20 04:30:00,17.398,17.45,17.368,17.387,500000.0
2008-02-20 04:35:00,17.356,17.494,17.32,17.434,1950000.0
2008-02-20 04:40:00,17.448,17.478,17.305,17.469,1550000.0
2008-02-20 04:45:00,17.451,17.463,17.386,17.406,450000.0
2008-02-20 04:50:00,17.347,17.482,17.347,17.418,1250000.0
2008-02-20 04:55:00,17.354,17.466,17.354,17.419,900000.0
2008-02-20 05:00:00,17.455,17.468,17.383,17.454,750000.0
2008-02-20 05:05:00,17.416,17.459,17.32,17.459,450000.0
2008-02-20 05:10:00,17.396,17.468,17.31,17.458,900000.0
2008-02-20 05:15:00,17.463,17.48,17.327,17.43,950000.0
2008-02-20 05:20:00,17.433,17.508,17.315,17.419,2100000.0
2008-02-20 05:25:00,17.384,17.53,17.344,17.395,1400000.0
2008-02-20 05:30:00,17.424,17.49,17.317,17.398,2150000.0
2008-02-20 05:35:00,17.456,17.506,17.33,17.396,1450000.0
2008-02-20 05:40:00,17.465,17.516,17.327,17.433,1700000.0
2008-02-20 05:45:00,17.48,17.521,17.341,17.487,700000.0
2008-02-20 05:50:00,17.447,17.531,17.388,17.501,1200000.0
2008-02-20 05:55:00,17.416,17.489,17.381,17.408,700000.0
2008-02-20 06:00:00,17.405,17.5,17.384,17.414,450000.0
2008-02-20 06:05:00,17.461,17.517,17.442,17.464,450000.0
2008-02-20 06:10:00,17.489,17.51,17.394,17.499,450000.0
2008-02-20 06:15:00,17.365,17.504,17.365,17.504,100000.0
2008-02-20 06:20:00,17.468,17.511,17.377,17.481,300000.0
2008-02-20 06:25:00,17.483,17.483,17.32,17.402,850000.0
2008-02-20 06:30:00,17.379,17.497,17.336,17.441,1500000.0
2008-02-20 06:35:00,17.436,17.453,17.328,17.328,650000.0
2008-02-20 06:40:00,17.446,17.486,17.351,17.476,1350000.0
2008-02-20 06:45:00,17.458,17.463,17.31,17.328,1400000.0
2008-02-20 06:50:00,17.372,17.461,17.271,17.386,1400000.0
2008-02-20 06:55:00,17.333,17.469,17.324,17.394,1200000.0
2008-02-20 07:00:00,17.335,17.47,17.321,17.443,1150000.0
2008-02-20 07:05:00,17.342,17.478,17.295,17.37,1500000.0
2008-02-20 07:10:00,17.328,17.458,17.309,17.369,1500000.0
2008-02-20 07:15:00,17.422,17.493,17.312,17.367,1600000.0
2008-02-20 07:20:00,17.457,17.471,17.322,17.459,550000.0
2008-02-20 07:25:00,17.391,17.441,17.263,17.362,1800000.0
2008-02-20 07:30:00,17.349,17.516,17.296,17.481,1950000.0
2008-02-20 07:35:00,17.41,17.49,17.326,17.484,1450000.0
2008-02-20 07:40:00,17.44,17.551,17.401,17.549,1900000.0
2008-02-20 07:45:00,17.541,17.57,17.395,17.395,2050000.0
2008-02-20 07:50:00,17.561,17.572,17.412,17.461,1800000.0
2008-02-20 07:55:00,17.552,17.577,17.403,17.456,1800000.0
2008-02-20 08:00:00,17.449,17.605,17.413,17.413,1900000.0
2008-02-20 08:05:00,17.459,17.592,17.402,17.567,1800000.0
2008-02-20 08:10:00,17.512,17.581,17.42,17.553,1450000.0
2008-02-20 08:15:00,17.448,17.613,17.438,17.455,1250000.0
2008-02-20 08:20:00,17.468,17.579,17.366,17.546,2150000.0
2008-02-20 08:25:00,17.492,17.572,17.425,17.426,1250000.0
2008-02-20 08:30:00,17.47,17.614,17.366,17.424,2250000.0
2008-02-20 08:35:00,17.419,17.512,17.373,17.499,1250000.0
2008-02-20 08:40:00,17.532,17.549,17.409,17.479,1600000.0
2008-02-20 08:45:00,17.456,17.583,17.364,17.402,1200000.0
2008-02-20 08:50:00,17.431,17.546,17.399,17.42,1550000.0
2008-02-20 08:55:00,17.509,17.528,17.371,17.424,1400000.0
2008-02-20 09:00:00,17.434,17.49,17.345,17.379,2750000.0
2008-02-20 09:05:00,17.405,17.526,17.324,17.518,1700000.0
2008-02-20 09:10:00,17.427,17.528,17.379,17.494,1350000.0
2008-02-20 09:15:00,17.445,17.515,17.377,17.425,1600000.0
2008-02-20 09:20:00,17.375,17.578,17.375,17.453,1950000.0
2008-02-20 09:25:00,17.43,17.533,17.385,17.494,2550000.0
2008-02-20 09:30:00,17.441,17.536,17.382,17.421,1850000.0
2008-02-20 09:35:00,17.521,17.602,17.423,17.423,900000.0
2008-02-20 09:40:00,17.529,17.563,17.431,17.554,1000000.0
2008-02-20 09:45:00,17.488,17.584,17.441,17.536,1700000.0
2008-02-20 09:50:00,17.49,17.563,17.379,17.504,2250000.0
2008-02-20 09:55:00,17.444,17.543,17.359,17.506,1750000.0
2008-02-20 10:00:00,17.51,17.513,17.36,17.396,2200000.0
2008-02-20 10:05:00,17.425,17.499,17.343,17.411,1600000.0
2008-02-20 10:10:00,17.465,17.516,17.367,17.486,1050000.0
2008-02-20 10:15:00,17.434,17.483,17.33,17.483,2050000.0
2008-02-20 10:20:00,17.362,17.478,17.267,17.396,2300000.0
2008-02-20 10:25:00,17.441,17.475,17.283,17.323,1850000.0
2008-02-20 10:30:00,17.465,17.511,17.347,17.468,2100000.0
2008-02-20 10:35:00,17.385,17.484,17.292,17.412,1700000.0
2008-02-20 10:40:00,17.35,17.423,17.239,17.362,2300000.0
2008-02-20 10:45:00,17.326,17.426,17.274,17.426,2300000.0
2008-02-20 10:50:00,17.312,17.456,17.288,17.429,2150000.0
2008-02-20 10:55:00,17.37,17.447,17.31,17.434,2000000.0
2008-02-20 11:00:00,17.367,17.474,17.299,17.468,2100000.0
2008-02-20 11:05:00,17.375,17.517,17.311,17.428,2250000.0
2008-02-20 11:10:00,17.337,17.458,17.283,17.421,2300000.0
2008-02-20 11:15:00,17.422,17.507,17.324,17.391,2450000.0
2008-02-20 11:20:00,17.46,17.485,17.294,17.344,2200000.0
2008-02-20 11:25:00,17.372,17.491,17.316,17.366,2400000.0
2008-02-20 11:30:00,17.381,17.504,17.336,17.452,2600000.0
2008-02-20 11:35:00,17.441,17.482,17.323,17.462,2200000.0
2008-02-20 11:40:00,17.49,17.528,17.36,17.395,2200000.0
2008-02-20 11:45:00,17.406,17.495,17.343,17.484,2150000.0
2008-02-20 11:50:00,17.492,17.499,17.363,17.483,2150000.0
2008-02-20 11:55:00,17.448,17.503,17.31,17.474,2500000.0
2008-02-20 12:00:00,17.397,17.477,17.297,17.352,2450000.0
2008-02-20 12:05:00,17.415,17.482,17.302,17.473,2300000.0
2008-02-20 12:10:00,17.455,17.489,17.31,17.449,2050000.0
2008-02-20 12:15:00,17.438,17.454,17.292,17.317,2100000.0
2008-02-20 12:20:00,17.432,17.477,17.293,17.412,2300000.0
2008-02-20 12:25:00,17.369,17.448,17.288,17.414,1850000.0
2008-02-20 12:30:00,17.373,17.504,17.333,17.467,2150000.0
2008-02-20 12:35:00,17.454,17.477,17.319,17.362,2200000.0
2008-02-20 12:40:00,17.339,17.513,17.323,17.374,2150000.0
2008-02-20 12:45:00,17.339,17.443,17.272,17.343,2000000.0
2008-02-20 12:50:00,17.327,17.471,17.295,17.313,2350000.0
2008-02-20 12:55:00,17.341,17.466,17.274,17.365,2100000.0
2008-02-20 13:00:00,17.44,17.448,17.285,17.401,2250000.0
2008-02-20 13:05:00,17.366,17.483,17.308,17.36,2000000.0
2008-02-20 13:10:00,17.303,17.489,17.287,17.438,2200000.0
2008-02-20 13:15:00,17.436,17.525,17.267,17.408,2450000.0
2008-02-20 13:20:00,17.441,17.538,17.318,17.426,2550000.0
2008-02-20 13:25:00,17.308,17.489,17.252,17.414,2050000.0
2008-02-20 13:30:00,17.331,17.465,17.305,17.326,2150000.0
2008-02-20 13:35:00,17.344,17.44,17.281,17.342,2300000.0
2008-02-20 13:40:00,17.426,17.446,17.271,17.384,2050000.0
2008-02-20 13:45:00,17.339,17.417,17.273,17.273,1850000.0
2008-02-20 13:50:00,17.333,17.444,17.239,17.372,2300000.0
2008-02-20 13:55:00,17.396,17.432,17.261,17.261,2050000.0
2008-02-20 14:00:00,17.391,17.428,17.25,17.338,2000000.0
2008-02-20 14:05:00,17.387,17.415,17.207,17.314,2250000.0
2008-02-20 14:10:00,17.28,17.424,17.212,17.304,2050000.0
2008-02-20 14:15:00,17.244,17.392,17.205,17.226,2400000.0
2008-02-20 14:20:00,17.337,17.367,17.226,17.335,2150000.0
2008-02-20 14:25:00,17.242,17.414,17.224,17.256,2100000.0
2008-02-20 14:30:00,17.328,17.392,17.179,17.334,2050000.0
2008-02-20 14:35:00,17.337,17.372,17.199,17.266,2050000.0
2008-02-20 14:40:00,17.246,17.373,17.214,17.281,1950000.0
2008-02-20 14:45:00,17.279,17.345,17.196,17.257,2200000.0
2008-02-20 14:50:00,17.339,17.366,17.197,17.238,2400000.0
2008-02-20 14:55:00,17.353,17.364,17.169,17.328,2000000.0
2008-02-20 15:00:00,17.24,17.351,17.173,17.211,1950000.0
2008-02-20 15:05:00,17.271,17.408,17.203,17.319,2350000.0
2008-02-20 15:10:00,17.266,17.39,17.223,17.351,2150000.0
2008-02-20 15:15:00,17.361,17.426,17.268,17.42,2050000.0
2008-02-20 15:20:00,17.292,17.432,17.218,17.37,2200000.0
2008-02-20 15:25:00,17.255,17.392,17.202,17.364,2050000.0
2008-02-20 15:30:00,17.378,17.384,17.136,17.279,2550000.0
2008-02-20 15:35:00,17.301,17.337,17.173,17.201,2300000.0
2008-02-20 15:40:00,17.172,17.304,17.138,17.239,2150000.0
2008-02-20 15:45:00,17.274,17.306,17.108,17.189,1950000.0
2008-02-20 15:50:00,17.139,17.222,17.06,17.175,2100000.0
2008-02-20 15:55:00,17.19,17.255,17.091,17.243,3000000.0
2008-02-20 16:00:00,17.167,17.272,17.091,17.185,2050000.0
2008-02-20 16:05:00,17.139,17.272,17.074,17.17,2200000.0
2008-02-20 16:10:00,17.184,17.292,17.101,17.169,2050000.0
2008-02-20 16:15:00,17.201,17.3,17.163,17.228,2250000.0
2008-02-20 16:20:00,17.201,17.313,17.151,17.274,1900000.0
2008-02-20 16:25:00,17.274,17.323,17.145,17.225,2200000.0
2008-02-20 16:30:00,17.245,17.279,17.094,17.152,2150000.0
2008-02-20 16:35:00,17.234,17.295,17.135,17.208,2250000.0
2008-02-20 16:40:00,17.286,17.336,17.113,17.173,2250000.0
2008-02-20 16:45:00,17.278,17.313,17.153,17.162,2000000.0
2008-02-20 16:50:00,17.259,17.354,17.15,17.312,2350000.0
2008-02-20 16:55:00,17.209,17.321,17.157,17.232,2300000.0
2008-02-20 17:00:00,17.156,17.345,17.125,17.125,2250000.0
2008-02-20 17:05:00,17.181,17.32,17.138,17.263,2400000.0
2008-02-20 17:10:00,17.277,17.326,17.163,17.279,1950000.0
2008-02-20 17:15:00,17.275,17.325,17.162,17.23,1550000.0
2008-02-20 17:20:00,17.197,17.364,17.197,17.244,1950000.0
2008-02-20 17:25:00,17.201,17.359,17.201,17.333,2200000.0
2008-02-20 17:30:00,17.325,17.387,17.216,17.387,2050000.0
2008-02-20 17:35:00,17.325,17.392,17.24,17.337,2350000.0
2008-02-20 17:40:00,17.386,17.475,17.259,17.337,2100000.0
2008-02-20 17:45:00,17.395,17.409,17.254,17.404,2600000.0
2008-02-20 17:50:00,17.389,17.43,17.24,17.278,2300000.0
2008-02-20 17:55:00,17.401,17.437,17.258,17.437,2300000.0
2008-02-20 18:00:00,17.422,17.498,17.322,17.445,1900000.0
2008-02-20 18:05:00,17.42,17.481,17.3,17.373,2100000.0
2008-02-20 18:10:00,17.349,17.486,17.34,17.455,1850000.0
2008-02-20 18:15:00,17.395,17.512,17.37,17.424,1800000.0
2008-02-20 18:20:00,17.491,17.531,17.341,17.386,1800000.0
2008-02-20 18:25:00,17.37,17.498,17.327,17.372,1800000.0
2008-02-20 18:30:00,17.359,17.509,17.352,17.453,1400000.0
2008-02-20 18:35:00,17.455,17.519,17.364,17.47,2500000.0
2008-02-20 18:40:00,17.416,17.473,17.277,17.395,1700000.0
2008-02-20 18:45:00,17.431,17.491,17.331,17.382,1300000.0
2008-02-20 18:50:00,17.383,17.463,17.32,17.354,1250000.0
2008-02-20 18:55:00,17.47,17.501,17.307,17.382,2050000.0
2008-02-20 19:00:00,17.464,17.53,17.333,17.408,1900000.0
2008-02-20 19:05:00,17.454,17.545,17.338,17.491,1800000.0
2008-02-20 19:10:00,17.435,17.603,17.369,17.484,2800000.0
2008-02-20 19:15:00,17.467,17.562,17.372,17.547,2200000.0
2008-02-20 19:20:00,17.517,17.57,17.374,17.469,1550000.0
2008-02-20 19:25:00,17.438,17.59,17.421,17.492,2400000.0
2008-02-20 19:30:00,17.574,17.682,17.453,17.521,2500000.0
2008-02-20 19:35:00,17.483,17.647,17.478,17.566,1950000.0
2008-02-20 19:40:00,17.648,17.702,17.454,17.689,2050000.0
2008-02-20 19:45:00,17.669,17.702,17.55,17.57,2200000.0
2008-02-20 19:50:00,17.677,17.697,17.527,17.652,1700000.0
2008-02-20 19:55:00,17.669,17.682,17.501,17.621,1900000.0
2008-02-20 20:00:00,17.622,17.656,17.469,17.646,2600000.0
2008-02-20 20:05:00,17.635,17.698,17.475,17.656,3200000.0
2008-02-20 20:10:00,17.594,17.667,17.518,17.615,2350000.0
2008-02-20 20:15:00,17.548,17.712,17.547,17.593,2000000.0
2008-02-20 20:20:00,17.648,17.738,17.572,17.671,2800000.0
2008-02-20 20:25:00,17.71,17.71,17.559,17.688,1850000.0
2008-02-20 20:30:00,17.686,17.697,17.524,17.581,2950000.0
2008-02-20 20:35:00,17.571,17.681,17.52,17.679,1200000.0
2008-02-20 20:40:00,17.635,17.706,17.511,17.636,1250000.0
2008-02-20 20:45:00,17.658,17.669,17.529,17.638,1200000.0
2008-02-20 20:50:00,17.643,17.675,17.574,17.671,400000.0
2008-02-20 20:55:00,17.544,17.716,17.544,17.589,1050000.0
2008-02-20 21:00:00,17.685,17.706,17.546,17.641,1350000.0
2008-02-20 21:05:00,17.662,17.687,17.533,17.662,1800000.0
2008-02-20 21:10:00,17.6,17.684,17.541,17.684,800000.0
2008-02-20 21:15:00,17.639,17.706,17.562,17.687,1200000.0
2008-02-20 21:20:00,17.722,17.731,17.596,17.626,1750000.0
2008-02-20 21:25:00,17.596,17.741,17.581,17.641,1650000.0
2008-02-20 21:30:00,17.609,17.717,17.579,17.679,1950000.0
2008-02-20 21:35:00,17.699,17.722,17.559,17.624,1400000.0
2008-02-20 21:40:00,17.661,17.696,17.562,17.642,1500000.0
2008-02-20 21:45:00,17.622,17.716,17.568,17.684,1400000.0
2008-02-20 21:50:00,17.652,17.754,17.568,17.691,1850000.0
2008-02-20 21:55:00,17.705,17.774,17.62,17.73,2350000.0
2008-02-20 22:00:00,17.767,17.776,17.597,17.694,2100000.0
2008-02-20 22:05:00,17.689,17.748,17.573,17.635,1550000.0
2008-02-20 22:10:00,17.616,17.734,17.593,17.648,1550000.0
2008-02-20 22:15:00,17.724,17.732,17.626,17.679,1250000.0
2008-02-20 22:20:00,17.71,17.759,17.629,17.746,1350000.0
2008-02-20 22:25:00,17.732,17.772,17.601,17.735,1500000.0
2008-02-20 22:30:00,17.668,17.77,17.603,17.734,1750000.0
2008-02-20 22:35:00,17.663,17.778,17.625,17.694,1650000.0
2008-02-20 22:40:00,17.715,17.789,17.658,17.768,1500000.0
2008-02-20 22:45:00,17.753,17.799,17.622,17.761,1350000.0
2008-02-20 22:50:00,17.687,17.799,17.649,17.649,1900000.0
2008-02-20 22:55:00,17.683,17.812,17.634,17.761,2250000.0
2008-02-20 23:00:00,17.709,17.838,17.688,17.815,1500000.0
2008-02-20 23:05:00,17.788,17.812,17.684,17.701,1450000.0
2008-02-20 23:10:00,17.8,17.848,17.64,17.727,1650000.0
2008-02-20 23:15:00,17.773,17.782,17.639,17.715,2450000.0
2008-02-20 23:20:00,17.787,17.789,17.646,17.667,1000000.0
2008-02-20 23:25:00,17.722,17.823,17.709,17.783,350000.0
2008-02-20 23:30:00,17.674,17.775,17.665,17.711,600000.0
2008-02-20 23:35:00,17.727,17.774,17.648,17.648,450000.0
2008-02-20 23:40:00,17.64,17.786,17.64,17.786,450000.0
2008-02-20 23:45:00,17.737,17.804,17.737,17.804,150000.0
2008-02-20 23:50:00,17.741,17.787,17.695,17.745,500000.0
2008-02-20 23:55:00,17.759,17.797,17.686,17.782,900000.0
2008-02-21 00:00:00,17.686,17.794,17.655,17.794,250000.0
2008-02-21 00:05:00,17.737,17.815,17.681,17.768,1050000.0
2008-02-21 00:10:00,17.74,17.807,17.713,17.729,950000.0
2008-02-21 00:15:00,17.744,17.812,17.737,17.806,750000.0
2008-02-21 00:20:00,17.796,17.802,17.711,17.773,650000.0
2008-02-21 00:30:00,17.746,17.762,17.746,17.762,100000.0
2008-02-21 00:35:00,17.771,17.808,17.771,17.808,150000.0
2008-02-21 00:40:00,17.808,17.845,17.761,17.78,700000.0
2008-02-21 00:50:00,17.66,17.799,17.66,17.799,100000.0
2008-02-21 01:00:00,17.783,17.808,17.66,17.808,850000.0
2008-02-21 01:05:00,17.755,17.835,17.687,17.751,1650000.0
2008-02-21 01:10:00,17.744,17.838,17.691,17.829,1600000.0
2008-02-21 01:15:00,17.775,17.849,17.71,17.766,1900000.0
2008-02-21 01:20:00,17.798,17.831,17.714,17.831,300000.0
2008-02-21 01:25:00,17.768,17.867,17.668,17.773,2000000.0
2008-02-21 01:30:00,17.745,17.874,17.745,17.863,1500000.0
2008-02-21 01:35:00,17.79,17.957,17.761,17.828,1600000.0
2008-02-21 01:40:00,17.859,17.91,17.764,17.879,1600000.0
2008-02-21 01:45:00,17.779,17.91,17.779,17.792,1150000.0
2008-02-21 01:50:00,17.89,17.902,17.745,17.887,750000.0
2008-02-21 01:55:00,17.807,17.894,17.689,17.691,1400000.0
2008-02-21 02:00:00,17.764,17.886,17.705,17.814,1150000.0
2008-02-21 02:05:00,17.732,17.834,17.717,17.775,1500000.0
2008-02-21 02:10:00,17.748,17.844,17.672,17.797,1300000.0
2008-02-21 02:15:00,17.831,17.861,17.703,17.822,1650000.0
2008-02-21 02:20:00,17.783,17.852,17.682,17.834,1400000.0
2008-02-21 02:25:00,17.76,17.846,17.669,17.71,2250000.0
2008-02-21 02:30:00,17.722,17.819,17.646,17.786,1700000.0
2008-02-21 02:35:00,17.774,17.787,17.669,17.75,1000000.0
2008-02-21 02:40:00,17.743,17.793,17.616,17.738,1500000.0
2008-02-21 02:45:00,17.679,17.765,17.638,17.65,1450000.0
2008-02-21 02:50:00,17.763,17.799,17.646,17.7,1300000.0
2008-02-21 02:55:00,17.769,17.814,17.691,17.731,1850000.0
2008-02-21 03:00:00,17.679,17.811,17.679,17.771,1650000.0
2008-02-21 03:05:00,17.675,17.814,17.67,17.809,200000.0
2008-02-21 03:10:00,17.68,17.819,17.68,17.815,250000.0
2008-02-21 03:15:00,17.759,17.853,17.673,17.673,1750000.0
2008-02-21 03:20:00,17.805,17.806,17.655,17.772,1400000.0
2008-02-21 03:25:00,17.81,17.824,17.681,17.813,1400000.0
2008-02-21 03:30:00,17.697,17.836,17.681,17.836,500000.0
2008-02-21 03:35:00,17.704,17.853,17.704,17.729,600000.0
2008-02-21 03:40:00,17.694,17.835,17.69,17.83,350000.0
2008-02-21 03:45:00,17.808,17.839,17.717,17.727,850000.0
2008-02-21 03:50:00,17.811,17.844,17.701,17.755,900000.0
2008-02-21 03:55:00,17.727,17.841,17.662,17.662,1300000.0
2008-02-21 04:00:00,17.799,17.829,17.675,17.801,1100000.0
2008-02-21 04:05:00,17.756,17.82,17.699,17.804,650000.0
2008-02-21 04:10:00,17.724,17.821,17.662,17.74,850000.0
2008-02-21 04:15:00,17.747,17.829,17.688,17.74,1400000.0
2008-02-21 04:20:00,17.764,17.82,17.642,17.779,1650000.0
2008-02-21 04:25:00,17.744,17.837,17.698,17.774,1450000.0
2008-02-21 04:30:00,17.745,17.799,17.702,17.748,950000.0
2008-02-21 04:35:00,17.772,17.844,17.656,17.757,1550000.0
2008-02-21 04:40:00,17.769,17.796,17.729,17.729,200000.0
2008-02-21 04:45:00,17.715,17.801,17.703,17.745,1300000.0
2008-02-21 04:50:00,17.705,17.825,17.685,17.8,1350000.0
2008-02-21 04:55:00,17.747,17.819,17.729,17.773,1400000.0
2008-02-21 05:00:00,17.777,17.807,17.696,17.696,1000000.0
2008-02-21 05:05:00,17.771,17.815,17.69,17.722,1350000.0
2008-02-21 05:10:00,17.746,17.777,17.643,17.724,950000.0
2008-02-21 05:15:00,17.796,17.813,17.638,17.73,1300000.0
2008-02-21 05:20:00,17.764,17.826,17.652,17.788,1550000.0
2008-02-21 05:25:00,17.735,17.835,17.66,17.727,1200000.0
2008-02-21 05:30:00,17.739,17.79,17.651,17.684,1400000.0
2008-02-21 05:35:00,17.755,17.786,17.653,17.786,1450000.0
2008-02-21 05:40:00,17.692,17.779,17.621,17.699,2500000.0
2008-02-21 05:45:00,17.67,17.758,17.616,17.724,700000.0
2008-02-21 05:50:00,17.664,17.751,17.634,17.706,400000.0
2008-02-21 05:55:00,17.704,17.813,17.666,17.788,1200000.0
2008-02-21 06:00:00,17.75,17.798,17.626,17.687,700000.0
2008-02-21 06:05:00,17.776,17.812,17.648,17.809,750000.0
2008-02-21 06:10:00,17.798,17.815,17.692,17.811,700000.0
2008-02-21 06:15:00,17.794,17.803,17.663,17.761,1350000.0
2008-02-21 06:20:00,17.742,17.781,17.641,17.768,1350000.0
2008-02-21 06:30:00,17.696,17.797,17.673,17.748,950000.0
2008-02-21 06:35:00,17.717,17.753,17.621,17.621,900000.0
2008-02-21 06:40:00,17.753,17.816,17.641,17.765,1850000.0
2008-02-21 06:45:00,17.797,17.797,17.652,17.77,650000.0
2008-02-21 06:50:00,17.702,17.791,17.633,17.777,1150000.0
2008-02-21 06:55:00,17.637,17.768,17.637,17.703,950000.0
2008-02-21 07:00:00,17.642,17.789,17.632,17.762,1350000.0
2008-02-21 07:05:00,17.621,17.75,17.599,17.749,650000.0
2008-02-21 07:10:00,17.662,17.792,17.622,17.702,1600000.0
2008-02-21 07:15:00,17.746,17.801,17.64,17.783,1450000.0
2008-02-21 07:20:00,17.715,17.794,17.682,17.756,550000.0
2008-02-21 07:25:00,17.748,17.816,17.667,17.737,1300000.0
2008-02-21 07:30:00,17.749,17.826,17.659,17.815,1950000.0
2008-02-21 07:35:00,17.755,17.823,17.664,17.794,1700000.0
2008-02-21 07:40:00,17.745,17.838,17.681,17.818,1900000.0
2008-02-21 07:45:00,17.786,17.831,17.651,17.725,2050000.0
2008-02-21 07:50:00,17.814,17.893,17.687,17.753,1750000.0
2008-02-21 07:55:00,17.863,17.863,17.703,17.731,1800000.0
2008-02-21 08:00:00,17.697,17.904,17.695,17.74,1800000.0
2008-02-21 08:05:00,17.811,17.831,17.67,17.826,1450000.0
2008-02-21 08:10:00,17.8,17.846,17.731,17.744,1450000.0
2008-02-21 08:15:00,17.735,17.854,17.708,17.743,2150000.0
2008-02-21 08:20:00,17.745,17.869,17.71,17.862,2150000.0
2008-02-21 08:25:00,17.773,17.892,17.693,17.722,2200000.0
2008-02-21 08:30:00,17.725,17.877,17.696,17.751,1850000.0
2008-02-21 08:35:00,17.836,17.869,17.704,17.828,2150000.0
2008-02-21 08:40:00,17.867,17.867,17.715,17.785,1350000.0
2008-02-21 08:45:00,17.798,17.909,17.729,17.752,1850000.0
2008-02-21 08:50:00,17.758,17.847,17.714,17.811,1500000.0
2008-02-21 08:55:00,17.801,17.856,17.709,17.779,1550000.0
2008-02-21 09:00:00,17.794,17.86,17.742,17.766,2550000.0
2008-02-21 09:05:00,17.812,17.868,17.727,17.85,1500000.0
2008-02-21 09:10:00,17.82,17.87,17.721,17.811,1750000.0
2008-02-21 09:15:00,17.836,17.841,17.701,17.746,1350000.0
2008-02-21 09:20:00,17.833,17.851,17.702,17.771,1400000.0
2008-02-21 09:25:00,17.739,17.846,17.654,17.762,3550000.0
2008-02-21 09:30:00,17.724,17.849,17.606,17.707,1850000.0
2008-02-21 09:35:00,17.801,17.809,17.63,17.658,1850000.0
2008-02-21 09:40:00,17.834,17.857,17.666,17.794,1850000.0
2008-02-21 09:45:00,17.7,17.836,17.656,17.779,1800000.0
2008-02-21 09:50:00,17.739,17.813,17.62,17.742,2250000.0
2008-02-21 09:55:00,17.685,17.824,17.667,17.765,2150000.0
2008-02-21 10:00:00,17.803,17.867,17.678,17.748,2200000.0
2008-02-21 10:05:00,17.811,17.888,17.743,17.804,1650000.0
2008-02-21 10:10:00,17.84,17.92,17.731,17.774,2150000.0
2008-02-21 10:15:00,17.837,17.878,17.76,17.869,2050000.0
2008-02-21 10:20:00,17.768,17.891,17.741,17.831,1750000.0
2008-02-21 10:25:00,17.862,17.917,17.752,17.782,2200000.0
2008-02-21 10:30:00,17.918,17.952,17.739,17.916,2650000.0
2008-02-21 10:35:00,17.878,17.947,17.741,17.927,1750000.0
2008-02-21 10:40:00,17.88,17.981,17.778,17.916,2300000.0
2008-02-21 10:45:00,17.858,17.969,17.778,17.966,2300000.0
2008-02-21 10:50:00,17.852,17.973,17.821,17.938,1750000.0
2008-02-21 10:55:00,17.884,17.97,17.814,17.947,2000000.0
2008-02-21 11:00:00,17.859,17.984,17.786,17.938,2100000.0
2008-02-21 11:05:00,17.869,17.978,17.789,17.951,2250000.0
2008-02-21 11:10:00,17.8,17.959,17.778,17.906,2300000.0
2008-02-21 11:15:00,17.888,17.956,17.796,17.852,2450000.0
2008-02-21 11:20:00,17.933,17.966,17.794,17.806,2200000.0
2008-02-21 11:25:00,17.827,17.97,17.761,17.807,2400000.0
2008-02-21 11:30:00,17.829,17.952,17.774,17.9,2600000.0
2008-02-21 11:35:00,17.892,17.973,17.794,17.949,2200000.0
2008-02-21 11:40:00,17.952,17.964,17.818,17.854,2200000.0
2008-02-21 11:45:00,17.856,17.948,17.809,17.919,2150000.0
2008-02-21 11:50:00,17.97,17.981,17.826,17.956,2150000.0
2008-02-21 11:55:00,17.925,17.996,17.818,17.956,1950000.0
2008-02-21 12:00:00,17.887,17.966,17.815,17.84,2450000.0
2008-02-21 12:05:00,17.883,17.947,17.777,17.943,2300000.0
2008-02-21 12:10:00,17.939,17.948,17.759,17.919,2050000.0
2008-02-21 12:15:00,17.915,17.946,17.755,17.797,2100000.0
2008-02-21 12:20:00,17.914,17.924,17.75,17.876,2300000.0
2008-02-21 12:25:00,17.891,17.891,17.72,17.855,2300000.0
2008-02-21 12:30:00,17.824,17.928,17.745,17.876,1700000.0
2008-02-21 12:35:00,17.893,17.899,17.761,17.815,2200000.0
2008-02-21 12:40:00,17.755,17.939,17.755,17.812,2150000.0
2008-02-21 12:45:00,17.784,17.913,17.758,17.828,2000000.0
2008-02-21 12:50:00,17.841,17.956,17.793,17.816,2350000.0
2008-02-21 12:55:00,17.824,17.981,17.81,17.904,2100000.0
2008-02-21 13:00:00,17.989,17.989,17.828,17.941,2250000.0
2008-02-21 13:05:00,17.894,17.98,17.827,17.874,2000000.0
2008-02-21 13:10:00,17.862,18.018,17.796,17.922,2200000.0
2008-02-21 13:15:00,17.924,17.956,17.787,17.843,2450000.0
2008-02-21 13:20:00,17.888,17.977,17.785,17.923,2550000.0
2008-02-21 13:25:00,17.836,17.954,17.792,17.89,2050000.0
2008-02-21 13:30:00,17.809,17.929,17.773,17.776,2150000.0
2008-02-21 13:35:00,17.815,17.943,17.781,17.841,2300000.0
2008-02-21 13:40:00,17.931,17.941,17.78,17.837,1900000.0
2008-02-21 13:45:00,17.858,17.975,17.811,17.86,1600000.0
2008-02-21 13:50:00,17.886,17.975,17.792,17.923,2300000.0
2008-02-21 13:55:00,17.947,17.972,17.768,17.773,2050000.0
2008-02-21 14:00:00,17.894,17.937,17.751,17.897,2000000.0
2008-02-21 14:05:00,17.954,17.963,17.755,17.875,2250000.0
2008-02-21 14:10:00,17.851,17.996,17.804,17.879,2050000.0
2008-02-21 14:15:00,17.881,18.009,17.825,17.851,2400000.0
2008-02-21 14:20:00,17.954,17.999,17.823,17.934,2150000.0
2008-02-21 14:25:00,17.87,17.98,17.807,17.835,2100000.0
2008-02-21 14:30:00,17.91,17.978,17.796,17.929,2050000.0
2008-02-21 14:35:00,17.941,17.964,17.795,17.864,2050000.0
2008-02-21 14:40:00,17.857,17.952,17.784,17.868,1950000.0
2008-02-21 14:45:00,17.857,17.93,17.782,17.827,2200000.0
2008-02-21 14:50:00,17.926,17.95,17.776,17.787,1950000.0
2008-02-21 14:55:00,17.909,17.929,17.766,17.884,2000000.0
2008-02-21 15:00:00,17.779,17.912,17.746,17.778,1700000.0
2008-02-21 15:05:00,17.824,17.954,17.773,17.846,2350000.0
2008-02-21 15:10:00,17.83,17.963,17.754,17.865,2150000.0
2008-02-21 15:15:00,17.867,17.879,17.733,17.862,2050000.0
2008-02-21 15:20:00,17.722,17.889,17.717,17.841,2200000.0
2008-02-21 15:25:00,17.72,17.853,17.701,17.824,2100000.0
2008-02-21 15:30:00,17.814,17.861,17.682,17.824,2550000.0
2008-02-21 15:35:00,17.82,17.917,17.728,17.824,2400000.0
2008-02-21 15:40:00,17.815,17.937,17.783,17.866,2150000.0
2008-02-21 15:45:00,17.917,17.917,17.745,17.875,1950000.0
2008-02-21 15:50:00,17.825,17.91,17.758,17.879,2100000.0
2008-02-21 15:55:00,17.868,17.911,17.77,17.904,3000000.0
2008-02-21 16:00:00,17.81,17.913,17.754,17.847,2050000.0
2008-02-21 16:05:00,17.824,17.928,17.746,17.807,2100000.0
2008-02-21 16:10:00,17.796,17.893,17.722,17.77,2050000.0
2008-02-21 16:15:00,17.816,17.913,17.779,17.826,2250000.0
2008-02-21 16:20:00,17.808,17.908,17.73,17.844,1950000.0
2008-02-21 16:25:00,17.834,17.873,17.722,17.818,2050000.0
2008-02-21 16:30:00,17.88,17.929,17.721,17.806,2150000.0
2008-02-21 16:35:00,17.863,17.904,17.744,17.802,2250000.0
2008-02-21 16:40:00,17.883,17.901,17.722,17.762,2250000.0
2008-02-21 16:45:00,17.872,17.941,17.742,17.784,2000000.0
2008-02-21 16:50:00,17.888,17.968,17.779,17.944,2350000.0
2008-02-21 16:55:00,17.828,17.956,17.783,17.823,2200000.0
2008-02-21 17:00:00,17.771,17.936,17.736,17.806,2150000.0
2008-02-21 17:05:00,17.804,17.882,17.748,17.829,2050000.0
2008-02-21 17:10:00,17.84,17.934,17.751,17.799,2100000.0
2008-02-21 17:15:00,17.759,17.888,17.714,17.765,1900000.0
2008-02-21 17:20:00,17.81,17.877,17.731,17.767,1900000.0
2008-02-21 17:25:00,17.841,17.877,17.66,17.828,2100000.0
2008-02-21 17:30:00,17.804,17.832,17.655,17.822,2150000.0
2008-02-21 17:35:00,17.791,17.853,17.682,17.793,2200000.0
2008-02-21 17:40:00,17.746,17.899,17.723,17.793,2150000.0
2008-02-21 17:45:00,17.866,17.9,17.723,17.885,2600000.0
2008-02-21 17:50:00,17.853,17.906,17.729,17.791,2300000.0
2008-02-21 17:55:00,17.864,17.942,17.728,17.867,1900000.0
2008-02-21 18:00:00,17.769,17.878,17.721,17.865,1900000.0
2008-02-21 18:05:00,17.852,18.007,17.776,17.951,2250000.0
2008-02-21 18:10:00,17.931,18.019,17.847,17.889,2100000.0
2008-02-21 18:15:00,17.866,17.97,17.822,17.877,2050000.0
2008-02-21 18:20:00,17.925,17.955,17.793,17.887,2150000.0
2008-02-21 18:25:00,17.878,17.977,17.798,17.839,2550000.0
2008-02-21 18:30:00,17.928,17.94,17.788,17.875,1800000.0
2008-02-21 18:35:00,17.884,17.98,17.806,17.942,2650000.0
2008-02-21 18:40:00,17.984,17.984,17.831,17.916,2150000.0
2008-02-21 18:45:00,17.925,18.04,17.838,17.978,2350000.0
2008-02-21 18:50:00,17.969,18.037,17.839,17.977,2000000.0
2008-02-21 18:55:00,17.924,18.006,17.868,17.9,2300000.0
2008-02-21 19:00:00,17.854,17.98,17.844,17.929,1900000.0
2008-02-21 19:05:00,17.857,17.977,17.84,17.878,1600000.0
2008-02-21 19:10:00,17.975,17.992,17.809,17.85,1850000.0
2008-02-21 19:15:00,17.88,17.971,17.79,17.902,1250000.0
2008-02-21 19:20:00,17.949,18.025,17.838,17.882,1450000.0
2008-02-21 19:25:00,17.954,17.991,17.803,17.813,1750000.0
2008-02-21 19:30:00,17.943,17.943,17.769,17.815,1600000.0
2008-02-21 19:35:00,17.762,17.915,17.759,17.855,1400000.0
2008-02-21 19:40:00,17.86,17.924,17.755,17.872,1600000.0
2008-02-21 19:45:00,17.825,17.845,17.71,17.74,1800000.0
2008-02-21 19:50:00,17.787,17.874,17.704,17.822,2000000.0
2008-02-21 19:55:00,17.763,17.828,17.689,17.79,1850000.0
2008-02-21 20:00:00,17.811,17.821,17.634,17.729,2050000.0
2008-02-21 20:05:00,17.786,17.873,17.689,17.823,2250000.0
2008-02-21 20:10:00,17.835,17.898,17.717,17.847,2100000.0
2008-02-21 20:15:00,17.757,17.911,17.699,17.787,1500000.0
2008-02-21 20:20:00,17.799,17.915,17.705,17.876,2000000.0
2008-02-21 20:25:00,17.893,17.958,17.792,17.917,1550000.0
2008-02-21 20:30:00,17.82,17.932,17.767,17.908,1600000.0
2008-02-21 20:35:00,17.802,17.913,17.761,17.913,1500000.0
2008-02-21 20:40:00,17.882,17.929,17.77,17.907,1550000.0
2008-02-21 20:45:00,17.83,17.934,17.737,17.823,1450000.0
2008-02-21 20:50:00,17.866,17.882,17.73,17.791,1100000.0
2008-02-21 20:55:00,17.817,17.921,17.714,17.737,2150000.0
2008-02-21 21:00:00,17.789,17.866,17.719,17.829,1350000.0
2008-02-21 21:05:00,17.827,17.874,17.68,17.733,1850000.0
2008-02-21 21:10:00,17.769,17.85,17.654,17.785,1200000.0
2008-02-21 21:15:00,17.719,17.82,17.68,17.815,1450000.0
2008-02-21 21:20:00,17.742,17.834,17.666,17.808,1300000.0
2008-02-21 21:25:00,17.7,17.856,17.656,17.787,1650000.0
2008-02-21 21:30:00,17.749,17.881,17.727,17.847,1500000.0
2008-02-21 21:35:00,17.825,17.84,17.7,17.733,1500000.0
2008-02-21 21:40:00,17.799,17.83,17.691,17.786,1100000.0
2008-02-21 21:45:00,17.785,17.833,17.672,17.788,1300000.0
2008-02-21 21:50:00,17.832,17.833,17.708,17.815,850000.0
2008-02-21 21:55:00,17.784,17.843,17.736,17.744,650000.0
2008-02-21 22:00:00,17.83,17.834,17.692,17.748,1550000.0
2008-02-21 22:05:00,17.748,17.795,17.664,17.703,1000000.0
2008-02-21 22:10:00,17.755,17.781,17.628,17.668,1200000.0
2008-02-21 22:15:00,17.666,17.778,17.616,17.694,1250000.0
2008-02-21 22:20:00,17.8,17.8,17.657,17.766,2050000.0
2008-02-21 22:25:00,17.671,17.759,17.62,17.648,300000.0
2008-02-21 22:30:00,17.743,17.809,17.679,17.679,1400000.0
2008-02-21 22:35:00,17.704,17.832,17.649,17.73,1850000.0
2008-02-21 22:40:00,17.828,17.828,17.644,17.768,350000.0
2008-02-21 22:45:00,17.742,17.796,17.668,17.786,1550000.0
2008-02-21 22:50:00,17.751,17.829,17.662,17.764,1550000.0
2008-02-21 22:55:00,17.729,17.85,17.67,17.772,1650000.0
2008-02-21 23:00:00,17.736,17.826,17.736,17.809,150000.0
2008-02-21 23:05:00,17.727,17.848,17.675,17.786,1150000.0
2008-02-21 23:10:00,17.669,17.82,17.661,17.772,1900000.0
2008-02-21 23:15:00,17.672,17.819,17.668,17.718,1100000.0
2008-02-21 23:20:00,17.818,17.834,17.691,17.834,500000.0
2008-02-21 23:25:00,17.792,17.847,17.7,17.831,1200000.0
2008-02-21 23:30:00,17.674,17.842,17.674,17.808,400000.0
2008-02-21 23:35:00,17.692,17.858,17.692,17.776,850000.0
2008-02-21 23:40:00,17.698,17.815,17.68,17.815,500000.0
2008-02-21 23:45:00,17.818,17.851,17.709,17.842,850000.0
2008-02-21 23:50:00,17.787,17.843,17.707,17.783,1350000.0
2008-02-21 23:55:00,17.789,17.852,17.71,17.83,1400000.0
2008-02-22 00:00:00,17.757,17.845,17.726,17.757,950000.0
2008-02-22 00:05:00,17.755,17.835,17.689,17.78,1400000.0
2008-02-22 00:10:00,17.803,17.846,17.728,17.757,1150000.0
2008-02-22 00:15:00,17.745,17.776,17.742,17.742,250000.0
2008-02-22 00:20:00,17.826,17.832,17.757,17.832,250000.0
2008-02-22 00:25:00,17.774,17.799,17.713,17.799,400000.0
2008-02-22 00:30:00,17.776,17.792,17.776,17.792,100000.0
2008-02-22 00:35:00,17.807,17.827,17.687,17.82,450000.0
2008-02-22 00:40:00,17.829,17.831,17.69,17.825,900000.0
2008-02-22 00:50:00,17.69,17.829,17.69,17.786,400000.0
2008-02-22 00:55:00,17.71,17.849,17.71,17.849,100000.0
2008-02-22 01:00:00,17.689,17.842,17.689,17.738,700000.0
2008-02-22 01:05:00,17.68,17.819,17.68,17.819,100000.0
2008-02-22 01:10:00,17.826,17.826,17.706,17.819,750000.0
2008-02-22 01:15:00,17.67,17.822,17.67,17.794,500000.0
2008-02-22 01:20:00,17.69,17.829,17.69,17.796,1000000.0
2008-02-22 01:25:00,17.762,17.815,17.63,17.699,1950000.0
2008-02-22 01:30:00,17.728,17.853,17.703,17.724,1050000.0
2008-02-22 01:35:00,17.727,17.788,17.672,17.705,650000.0
2008-02-22 01:40:00,17.803,17.803,17.688,17.763,600000.0
2008-02-22 01:45:00,17.669,17.794,17.669,17.669,450000.0
2008-02-22 01:50:00,17.767,17.767,17.654,17.654,650000.0
2008-02-22 01:55:00,17.677,17.793,17.647,17.771,750000.0
2008-02-22 02:00:00,17.722,17.781,17.63,17.73,1100000.0
2008-02-22 02:05:00,17.661,17.769,17.638,17.705,1350000.0
2008-02-22 02:10:00,17.682,17.782,17.671,17.695,650000.0
2008-02-22 02:15:00,17.771,17.787,17.632,17.728,1200000.0
2008-02-22 02:20:00,17.679,17.761,17.612,17.674,1600000.0
2008-02-22 02:25:00,17.673,17.746,17.59,17.653,850000.0
2008-02-22 02:30:00,17.653,17.768,17.614,17.743,1600000.0
2008-02-22 02:35:00,17.711,17.751,17.63,17.713,900000.0
2008-02-22 02:40:00,17.716,17.787,17.598,17.718,1350000.0
2008-02-22 02:45:00,17.683,17.891,17.683,17.717,1450000.0
2008-02-22 02:50:00,17.846,17.846,17.724,17.724,900000.0
2008-02-22 02:55:00,17.783,17.791,17.707,17.712,1000000.0
2008-02-22 03:00:00,17.642,17.836,17.642,17.802,1200000.0
2008-02-22 03:05:00,17.743,17.832,17.696,17.75,1100000.0
2008-02-22 03:10:00,17.741,17.833,17.689,17.803,1350000.0
2008-02-22 03:15:00,17.734,17.83,17.663,17.804,1100000.0
2008-02-22 03:20:00,17.67,17.834,17.67,17.834,400000.0
2008-02-22 03:25:00,17.789,17.824,17.679,17.808,700000.0
2008-02-22 03:30:00,17.722,17.832,17.722,17.829,400000.0
2008-02-22 03:35:00,17.739,17.824,17.673,17.768,1400000.0
2008-02-22 03:40:00,17.709,17.824,17.668,17.824,1050000.0
2008-02-22 03:45:00,17.76,17.849,17.719,17.737,1100000.0
2008-02-22 03:50:00,17.79,17.853,17.681,17.829,1600000.0
2008-02-22 03:55:00,17.746,17.88,17.723,17.852,1200000.0
2008-02-22 04:00:00,17.767,17.911,17.742,17.802,2400000.0
2008-02-22 04:05:00,17.874,17.883,17.734,17.839,1050000.0
2008-02-22 04:10:00,17.848,17.875,17.734,17.875,500000.0
2008-02-22 04:15:00,17.785,17.858,17.709,17.858,700000.0
2008-02-22 04:20:00,17.808,17.857,17.672,17.754,1500000.0
2008-02-22 04:25:00,17.832,17.892,17.713,17.801,1550000.0
2008-02-22 04:30:00,17.793,17.85,17.748,17.825,1450000.0
2008-02-22 04:35:00,17.857,17.888,17.724,17.827,1750000.0
2008-02-22 04:40:00,17.774,17.913,17.73,17.888,1750000.0
2008-02-22 04:45:00,17.866,17.918,17.767,17.841,1050000.0
2008-02-22 04:50:00,17.752,17.912,17.75,17.801,1600000.0
2008-02-22 04:55:00,17.795,17.879,17.794,17.804,400000.0
2008-02-22 05:00:00,17.816,17.88,17.73,17.869,250000.0
2008-02-22 05:05:00,17.854,17.912,17.796,17.852,1250000.0
2008-02-22 05:10:00,17.826,17.914,17.804,17.85,1300000.0
2008-02-22 05:15:00,17.9,17.902,17.765,17.827,1150000.0
2008-02-22 05:20:00,17.869,17.944,17.776,17.891,900000.0
2008-02-22 05:25:00,17.844,17.922,17.758,17.802,1050000.0
2008-02-22 05:30:00,17.844,17.911,17.755,17.813,1800000.0
2008-02-22 05:35:00,17.815,17.926,17.753,17.825,1350000.0
2008-02-22 05:40:00,17.8,17.945,17.8,17.87,800000.0
2008-02-22 05:45:00,17.916,17.956,17.771,17.944,1550000.0
2008-02-22 05:50:00,17.832,17.953,17.795,17.921,1850000.0
2008-02-22 05:55:00,17.871,17.958,17.798,17.924,1250000.0
2008-02-22 06:00:00,17.851,17.935,17.781,17.834,1250000.0
2008-02-22 06:10:00,17.77,17.926,17.77,17.926,200000.0
2008-02-22 06:15:00,17.876,17.932,17.857,17.899,350000.0
2008-02-22 06:20:00,17.837,17.921,17.771,17.771,600000.0
2008-02-22 06:25:00,17.873,17.927,17.783,17.851,750000.0
2008-02-22 06:30:00,17.822,17.922,17.794,17.866,1300000.0
2008-02-22 06:35:00,17.88,17.957,17.815,17.882,850000.0
2008-02-22 06:40:00,17.896,17.927,17.766,17.912,1200000.0
2008-02-22 06:45:00,17.939,17.95,17.788,17.858,1350000.0
2008-02-22 06:50:00,17.811,17.941,17.774,17.941,750000.0
2008-02-22 06:55:00,17.814,17.948,17.814,17.896,1200000.0
2008-02-22 07:00:00,17.816,17.954,17.812,17.938,1650000.0
2008-02-22 07:05:00,17.926,17.926,17.821,17.911,350000.0
2008-02-22 07:10:00,17.822,17.954,17.811,17.873,1400000.0
2008-02-22 07:15:00,17.902,17.966,17.823,17.948,600000.0
2008-02-22 07:20:00,17.92,17.959,17.86,17.939,650000.0
2008-02-22 07:25:00,17.923,17.993,17.797,17.879,1800000.0
2008-02-22 07:30:00,17.869,17.948,17.785,17.948,1600000.0
2008-02-22 07:35:00,17.908,17.994,17.827,17.949,1050000.0
2008-02-22 07:40:00,17.878,17.984,17.851,17.861,1100000.0
2008-02-22 07:45:00,17.865,17.958,17.791,17.835,1300000.0
2008-02-22 07:50:00,17.942,17.975,17.799,17.832,1750000.0
2008-02-22 07:55:00,17.933,17.933,17.812,17.844,1050000.0
2008-02-22 08:00:00,17.81,17.937,17.81,17.826,950000.0
2008-02-22 08:05:00,17.79,17.945,17.788,17.92,1000000.0
2008-02-22 08:10:00,17.879,17.931,17.775,17.908,1050000.0
2008-02-22 08:15:00,17.816,17.924,17.767,17.786,2150000.0
2008-02-22 08:20:00,17.784,17.906,17.734,17.829,800000.0
2008-02-22 08:25:00,17.831,17.92,17.771,17.771,1150000.0
2008-02-22 08:30:00,17.765,17.935,17.729,17.786,1800000.0
2008-02-22 08:35:00,17.864,17.904,17.763,17.871,1800000.0
2008-02-22 08:40:00,17.917,17.917,17.764,17.841,1600000.0
2008-02-22 08:45:00,17.858,17.946,17.775,17.784,1400000.0
2008-02-22 08:50:00,17.778,17.888,17.723,17.771,1750000.0
2008-02-22 08:55:00,17.837,17.895,17.728,17.801,1950000.0
2008-02-22 09:00:00,17.81,17.87,17.749,17.791,2550000.0
2008-02-22 09:05:00,17.837,17.906,17.749,17.86,1700000.0
2008-02-22 09:10:00,17.812,17.896,17.757,17.848,1700000.0
2008-02-22 09:15:00,17.822,17.879,17.747,17.879,150000.0
2008-02-22 09:20:00,17.795,17.907,17.743,17.808,1350000.0
2008-02-22 09:25:00,17.791,17.902,17.725,17.842,3550000.0
2008-02-22 09:30:00,17.801,17.896,17.713,17.738,2200000.0
2008-02-22 09:35:00,17.772,17.864,17.696,17.696,2000000.0
2008-02-22 09:40:00,17.829,17.883,17.704,17.844,1650000.0
2008-02-22 09:45:00,17.761,17.871,17.679,17.765,1550000.0
2008-02-22 09:50:00,17.781,17.9,17.717,17.776,1050000.0
2008-02-22 09:55:00,17.742,17.863,17.718,17.81,1300000.0
2008-02-22 10:00:00,17.837,17.856,17.696,17.748,2200000.0
2008-02-22 10:05:00,17.788,17.839,17.675,17.741,1450000.0
2008-02-22 10:10:00,17.779,17.858,17.669,17.746,2650000.0
2008-02-22 10:15:00,17.792,17.854,17.665,17.838,2550000.0
2008-02-22 10:20:00,17.722,17.861,17.702,17.792,1900000.0
2008-02-22 10:25:00,17.821,17.865,17.718,17.753,2200000.0
2008-02-22 10:30:00,17.873,17.905,17.75,17.751,2100000.0
2008-02-22 10:35:00,17.817,17.895,17.718,17.866,2050000.0
2008-02-22 10:40:00,17.772,17.91,17.709,17.838,2300000.0
2008-02-22 10:45:00,17.783,17.885,17.726,17.884,2300000.0
2008-02-22 10:50:00,17.756,17.941,17.694,17.893,2150000.0
2008-02-22 10:55:00,17.838,17.912,17.754,17.883,1650000.0
2008-02-22 11:00:00,17.808,17.913,17.748,17.895,2100000.0
2008-02-22 11:05:00,17.83,17.958,17.779,17.935,2250000.0
2008-02-22 11:10:00,17.825,17.956,17.769,17.919,2300000.0
2008-02-22 11:15:00,17.901,17.986,17.752,17.869,2450000.0
2008-02-22 11:20:00,17.926,17.964,17.794,17.847,2200000.0
2008-02-22 11:25:00,17.886,17.985,17.825,17.846,2400000.0
2008-02-22 11:30:00,17.865,17.984,17.765,17.891,2600000.0
2008-02-22 11:35:00,17.906,17.963,17.795,17.942,2200000.0
2008-02-22 11:40:00,17.943,17.991,17.787,17.834,2200000.0
2008-02-22 11:45:00,17.861,17.956,17.764,17.88,2150000.0
2008-02-22 11:50:00,17.915,17.96,17.777,17.913,2150000.0
2008-02-22 11:55:00,17.897,17.973,17.762,17.891,2100000.0
2008-02-22 12:00:00,17.84,17.942,17.775,17.814,2450000.0
2008-02-22 12:05:00,17.861,17.913,17.758,17.901,2300000.0
2008-02-22 12:10:00,17.892,17.942,17.769,17.901,2050000.0
2008-02-22 12:15:00,17.883,17.929,17.745,17.768,2100000.0
2008-02-22 12:20:00,17.878,17.921,17.742,17.847,2300000.0
2008-02-22 12:25:00,17.892,17.982,17.734,17.852,2300000.0
2008-02-22 12:30:00,17.812,17.903,17.75,17.89,2150000.0
2008-02-22 12:35:00,17.86,17.894,17.748,17.807,2200000.0
2008-02-22 12:40:00,17.746,17.891,17.719,17.781,1800000.0
2008-02-22 12:45:00,17.792,17.908,17.748,17.796,1650000.0
2008-02-22 12:50:00,17.793,17.896,17.753,17.832,1450000.0
2008-02-22 12:55:00,17.846,17.903,17.764,17.815,1150000.0
2008-02-22 13:00:00,17.903,17.903,17.761,17.874,2250000.0
2008-02-22 13:05:00,17.834,17.931,17.778,17.8,2000000.0
2008-02-22 13:10:00,17.732,17.902,17.709,17.902,1400000.0
2008-02-22 13:15:00,17.862,17.91,17.764,17.802,2450000.0
2008-02-22 13:20:00,17.829,17.926,17.708,17.858,2550000.0
2008-02-22 13:25:00,17.755,17.913,17.755,17.869,2050000.0
2008-02-22 13:30:00,17.791,17.907,17.746,17.746,2150000.0
2008-02-22 13:35:00,17.812,17.939,17.767,17.793,2300000.0
2008-02-22 13:40:00,17.881,17.928,17.758,17.79,2000000.0
2008-02-22 13:45:00,17.862,17.918,17.767,17.785,1550000.0
2008-02-22 13:50:00,17.809,17.912,17.764,17.893,950000.0
2008-02-22 13:55:00,17.921,17.98,17.769,17.792,2050000.0
2008-02-22 14:00:00,17.903,17.923,17.759,17.882,1600000.0
2008-02-22 14:05:00,17.936,17.94,17.778,17.858,2250000.0
2008-02-22 14:10:00,17.826,17.903,17.745,17.798,2050000.0
2008-02-22 14:15:00,17.766,17.932,17.717,17.761,2400000.0
2008-02-22 14:20:00,17.852,17.896,17.765,17.836,2150000.0
2008-02-22 14:25:00,17.775,17.908,17.737,17.781,2150000.0
2008-02-22 14:30:00,17.873,17.922,17.736,17.864,2050000.0
2008-02-22 14:35:00,17.874,17.899,17.754,17.788,2050000.0
2008-02-22 14:40:00,17.755,17.907,17.746,17.841,1950000.0
2008-02-22 14:45:00,17.846,17.881,17.735,17.79,2200000.0
2008-02-22 14:50:00,17.886,17.91,17.738,17.776,2400000.0
2008-02-22 14:55:00,17.888,17.897,17.726,17.886,2000000.0
2008-02-22 15:00:00,17.802,17.909,17.739,17.75,1900000.0
2008-02-22 15:05:00,17.802,17.939,17.761,17.857,2350000.0
2008-02-22 15:10:00,17.849,17.985,17.748,17.892,2150000.0
2008-02-22 15:15:00,17.907,17.953,17.815,17.953,2050000.0
2008-02-22 15:20:00,17.963,17.975,17.793,17.947,2200000.0
2008-02-22 15:25:00,17.819,17.92,17.774,17.872,2050000.0
2008-02-22 15:30:00,17.896,17.976,17.772,17.907,2550000.0
2008-02-22 15:35:00,17.89,17.91,17.751,17.79,2200000.0
2008-02-22 15:40:00,17.77,17.878,17.732,17.816,2150000.0
2008-02-22 15:45:00,17.856,17.888,17.712,17.827,2000000.0
2008-02-22 15:50:00,17.768,17.864,17.726,17.847,2100000.0
2008-02-22 15:55:00,17.863,17.88,17.737,17.849,3000000.0
2008-02-22 16:00:00,17.767,17.917,17.731,17.804,2050000.0
2008-02-22 16:05:00,17.753,17.917,17.686,17.849,2000000.0
2008-02-22 16:10:00,17.85,17.982,17.8,17.806,2050000.0
2008-02-22 16:15:00,17.833,17.929,17.793,17.845,2250000.0
2008-02-22 16:20:00,17.835,17.936,17.764,17.866,1950000.0
2008-02-22 16:25:00,17.85,17.937,17.748,17.878,2200000.0
2008-02-22 16:30:00,17.941,17.959,17.793,17.801,2150000.0
2008-02-22 16:35:00,17.908,17.964,17.789,17.866,2250000.0
2008-02-22 16:40:00,17.948,17.968,17.781,17.823,2250000.0
2008-02-22 16:45:00,17.912,17.974,17.788,17.799,2000000.0
2008-02-22 16:50:00,17.892,17.921,17.741,17.888,2350000.0
2008-02-22 16:55:00,17.767,17.938,17.727,17.803,2400000.0
2008-02-22 17:00:00,17.736,17.901,17.71,17.875,2250000.0
2008-02-22 17:05:00,17.784,17.867,17.71,17.803,2300000.0
2008-02-22 17:10:00,17.83,17.876,17.629,17.745,2100000.0
2008-02-22 17:15:00,17.693,17.823,17.641,17.725,2000000.0
2008-02-22 17:20:00,17.811,17.811,17.63,17.64,2100000.0
2008-02-22 17:25:00,17.698,17.808,17.599,17.739,2100000.0
2008-02-22 17:30:00,17.758,17.794,17.556,17.726,2150000.0
2008-02-22 17:35:00,17.65,17.789,17.591,17.68,2400000.0
2008-02-22 17:40:00,17.738,17.804,17.66,17.797,2250000.0
2008-02-22 17:45:00,17.794,17.866,17.665,17.852,2600000.0
2008-02-22 17:50:00,17.832,17.882,17.711,17.77,2300000.0
2008-02-22 17:55:00,17.766,17.844,17.638,17.785,2100000.0
2008-02-22 18:00:00,17.796,17.871,17.642,17.794,2050000.0
2008-02-22 18:05:00,17.807,17.847,17.688,17.794,2050000.0
2008-02-22 18:10:00,17.778,17.896,17.716,17.776,2100000.0
2008-02-22 18:15:00,17.798,17.912,17.755,17.792,2200000.0
2008-02-22 18:20:00,17.838,17.902,17.748,17.893,2150000.0
2008-02-22 18:25:00,17.825,17.94,17.771,17.835,2300000.0
2008-02-22 18:30:00,17.937,17.937,17.774,17.859,2100000.0
2008-02-22 18:35:00,17.844,17.964,17.733,17.881,2700000.0
2008-02-22 18:40:00,17.803,17.91,17.733,17.886,2450000.0
2008-02-22 18:45:00,17.91,17.921,17.705,17.859,1950000.0
2008-02-22 18:50:00,17.92,17.967,17.774,17.93,2150000.0
2008-02-22 18:55:00,17.864,17.947,17.771,17.81,2400000.0
2008-02-22 19:00:00,17.882,17.963,17.8,17.908,1850000.0
2008-02-22 19:05:00,17.807,18.004,17.792,17.909,1700000.0
2008-02-22 19:10:00,17.964,17.999,17.805,17.875,2350000.0
2008-02-22 19:15:00,17.881,18.014,17.823,17.9,1950000.0
2008-02-22 19:20:00,17.904,18.103,17.867,17.918,1800000.0
2008-02-22 19:25:00,18.008,18.046,17.862,17.889,1850000.0
2008-02-22 19:30:00,18.028,18.051,17.875,17.912,2050000.0
2008-02-22 19:35:00,17.88,18.085,17.873,17.969,2350000.0
2008-02-22 19:40:00,18.025,18.069,17.852,17.999,1800000.0
2008-02-22 19:45:00,17.993,18.008,17.876,17.879,2000000.0
2008-02-22 19:50:00,17.923,18.001,17.792,17.857,1800000.0
2008-02-22 19:55:00,17.977,18.022,17.839,17.944,1700000.0
2008-02-22 20:00:00,17.925,17.967,17.78,17.844,1900000.0
2008-02-22 20:05:00,17.928,17.978,17.798,17.963,2300000.0
2008-02-22 20:10:00,17.861,18.003,17.792,17.977,2300000.0
2008-02-22 20:15:00,17.877,17.964,17.788,17.837,1750000.0
2008-02-22 20:20:00,17.883,17.993,17.787,17.96,2150000.0
2008-02-22 20:25:00,17.98,17.996,17.819,17.967,2000000.0
2008-02-22 20:30:00,17.892,17.966,17.812,17.956,1900000.0
2008-02-22 20:35:00,17.868,17.982,17.804,17.978,2100000.0
2008-02-22 20:40:00,17.848,17.971,17.827,17.876,1750000.0
2008-02-22 20:45:00,17.869,17.964,17.814,17.929,1500000.0
2008-02-22 20:50:00,17.884,17.983,17.849,17.921,1150000.0
2008-02-22 20:55:00,17.879,18.007,17.845,17.856,1400000.0
2008-02-22 21:00:00,17.959,17.963,17.825,17.917,450000.0
2008-02-22 21:05:00,17.952,17.962,17.793,17.941,1350000.0
2008-02-22 21:10:00,17.87,17.976,17.811,17.923,1150000.0
2008-02-22 21:15:00,17.825,17.964,17.825,17.958,750000.0
2008-02-22 21:20:00,17.947,17.959,17.81,17.949,700000.0
2008-02-22 21:25:00,17.834,17.953,17.821,17.917,700000.0
2008-02-22 21:30:00,17.877,17.946,17.82,17.82,1000000.0
2008-02-22 21:35:00,17.955,17.96,17.839,17.878,900000.0
2008-02-22 21:40:00,17.923,17.956,17.837,17.88,1500000.0
2008-02-22 21:45:00,17.881,17.969,17.844,17.919,1400000.0
2008-02-22 21:50:00,17.864,17.979,17.838,17.963,550000.0
2008-02-22 21:55:00,17.897,17.948,17.833,17.929,1400000.0
2008-02-22 22:00:00,17.96,17.964,17.822,17.905,750000.0
2008-02-22 22:05:00,17.912,17.963,17.869,17.898,400000.0
2008-02-22 22:10:00,17.82,17.959,17.82,17.947,350000.0
2008-02-22 22:15:00,17.892,17.92,17.841,17.863,900000.0
2008-02-22 22:20:00,17.847,17.959,17.847,17.912,450000.0
2008-02-22 22:25:00,17.948,17.986,17.854,17.971,450000.0
2008-02-22 22:30:00,17.873,17.962,17.825,17.962,750000.0
2008-02-22 22:35:00,17.934,17.974,17.832,17.913,1750000.0
2008-02-22 22:40:00,17.93,17.97,17.844,17.928,700000.0
2008-02-22 22:45:00,17.939,18.002,17.865,17.974,1450000.0
2008-02-22 22:50:00,17.962,17.978,17.843,17.873,1000000.0
2008-02-22 22:55:00,17.932,18.009,17.846,17.846,700000.0
2008-02-22 23:00:00,17.894,17.989,17.833,17.959,1250000.0
2008-02-22 23:05:00,17.868,17.976,17.835,17.974,450000.0
2008-02-22 23:10:00,17.899,17.999,17.849,17.985,500000.0
2008-02-22 23:15:00,18.003,18.059,17.844,17.878,900000.0
2008-02-22 23:20:00,17.936,17.936,17.92,17.92,100000.0
2008-02-22 23:25:00,17.899,17.977,17.869,17.974,350000.0
2008-02-22 23:30:00,17.924,17.992,17.85,17.879,500000.0
2008-02-22 23:35:00,17.93,18.001,17.838,17.929,650000.0
2008-02-22 23:40:00,17.867,17.928,17.867,17.899,250000.0
2008-02-22 23:50:00,17.961,17.989,17.85,17.989,150000.0
2008-02-25 00:00:00,17.84,17.999,17.84,17.999,200000.0
2008-02-25 00:05:00,17.891,17.942,17.891,17.894,200000.0
2008-02-25 00:10:00,17.84,17.991,17.84,17.906,400000.0
2008-02-25 00:15:00,17.985,17.989,17.985,17.989,100000.0
2008-02-25 00:20:00,17.976,17.99,17.907,17.99,400000.0
2008-02-25 00:25:00,17.899,18.038,17.87,17.945,800000.0
2008-02-25 00:30:00,17.926,17.942,17.926,17.942,100000.0
2008-02-25 00:40:00,17.979,17.981,17.934,17.934,550000.0
2008-02-25 00:45:00,17.84,17.979,17.84,17.979,100000.0
2008-02-25 00:50:00,17.84,17.979,17.838,17.975,450000.0
2008-02-25 01:00:00,17.84,17.979,17.84,17.979,100000.0
2008-02-25 01:05:00,17.85,17.991,17.84,17.921,650000.0
2008-02-25 01:10:00,17.968,18.011,17.894,17.982,1000000.0
2008-02-25 01:15:00,17.971,17.998,17.894,17.998,550000.0
2008-02-25 01:20:00,17.909,18.007,17.86,18.006,750000.0
2008-02-25 01:25:00,17.95,18.027,17.882,17.94,1250000.0
2008-02-25 01:30:00,17.915,18.044,17.83,17.969,550000.0
2008-02-25 01:35:00,17.84,17.979,17.84,17.893,550000.0
2008-02-25 01:40:00,17.951,17.981,17.851,17.851,1300000.0
2008-02-25 01:45:00,17.914,17.914,17.914,17.914,50000.0
2008-02-25 01:50:00,17.992,17.994,17.91,17.979,450000.0
2008-02-25 01:55:00,17.878,18.013,17.878,18.013,600000.0
2008-02-25 02:00:00,18.009,18.012,17.904,17.934,350000.0
2008-02-25 02:05:00,18.019,18.052,17.961,18.032,450000.0
2008-02-25 02:10:00,17.944,18.034,17.919,17.929,450000.0
2008-02-25 02:15:00,18.029,18.049,17.917,18.001,1200000.0
2008-02-25 02:20:00,17.942,18.032,17.888,17.971,650000.0
2008-02-25 02:25:00,18.023,18.056,17.949,17.95,800000.0
2008-02-25 02:30:00,17.98,18.095,17.92,17.982,1650000.0
2008-02-25 02:35:00,17.996,18.022,17.896,17.974,900000.0
2008-02-25 02:40:00,17.934,18.039,17.9,17.9,1150000.0
2008-02-25 02:45:00,18.029,18.06,17.924,17.971,850000.0
2008-02-25 02:50:00,17.961,18.031,17.953,17.971,950000.0
2008-02-25 02:55:00,17.933,18.017,17.933,18.017,250000.0
2008-02-25 03:00:00,17.982,18.042,17.905,17.964,950000.0
2008-02-25 03:05:00,18.007,18.055,17.934,17.964,650000.0
2008-02-25 03:10:00,18.039,18.052,17.934,17.986,800000.0
2008-02-25 03:15:00,18.029,18.041,17.924,18.039,900000.0
2008-02-25 03:20:00,18.041,18.048,17.994,18.009,250000.0
2008-02-25 03:25:00,18.019,18.032,17.914,17.976,800000.0
2008-02-25 03:30:00,17.976,18.042,17.913,17.933,1200000.0
2008-02-25 03:35:00,18.014,18.045,17.947,18.026,650000.0
2008-02-25 03:40:00,18.038,18.042,17.952,17.952,750000.0
2008-02-25 03:45:00,17.962,18.041,17.932,17.969,700000.0
2008-02-25 03:50:00,18.011,18.04,17.911,17.967,1100000.0
2008-02-25 03:55:00,17.973,18.047,17.954,17.966,350000.0
2008-02-25 04:00:00,18.039,18.042,17.934,17.964,700000.0
2008-02-25 04:05:00,18.002,18.036,17.949,18.001,350000.0
2008-02-25 04:10:00,18.034,18.039,17.946,17.967,350000.0
2008-02-25 04:15:00,18.029,18.032,17.924,17.954,350000.0
2008-02-25 04:20:00,17.969,18.041,17.898,17.961,750000.0
2008-02-25 04:25:00,17.946,18.022,17.902,17.902,300000.0
2008-02-25 04:30:00,18.039,18.042,17.89,17.986,1200000.0
2008-02-25 04:35:00,17.917,18.026,17.917,18.0,250000.0
2008-02-25 04:40:00,17.928,18.053,17.893,18.041,1250000.0
2008-02-25 04:45:00,18.027,18.073,17.946,17.961,650000.0
2008-02-25 04:50:00,17.984,18.08,17.968,17.979,450000.0
2008-02-25 05:00:00,17.976,18.05,17.898,17.998,650000.0
2008-02-25 05:05:00,17.936,18.019,17.916,17.991,500000.0
2008-02-25 05:10:00,18.019,18.031,17.914,17.999,1150000.0
2008-02-25 05:15:00,18.013,18.034,17.954,17.995,250000.0
2008-02-25 05:20:00,17.984,18.086,17.917,17.955,800000.0
2008-02-25 05:25:00,17.993,18.046,17.888,17.965,1000000.0
2008-02-25 05:30:00,18.015,18.016,17.917,17.979,400000.0
2008-02-25 05:35:00,17.986,18.042,17.94,17.994,650000.0
2008-02-25 05:40:00,17.983,18.043,17.957,17.957,700000.0
2008-02-25 05:45:00,18.043,18.082,17.969,18.032,750000.0
2008-02-25 05:50:00,18.039,18.066,17.947,18.024,450000.0
2008-02-25 05:55:00,18.029,18.074,17.932,18.07,1100000.0
2008-02-25 06:00:00,18.029,18.072,17.939,18.021,1300000.0
2008-02-25 06:05:00,18.046,18.074,17.931,17.989,350000.0
2008-02-25 06:10:00,18.039,18.088,17.956,17.974,1350000.0
2008-02-25 06:15:00,18.014,18.049,17.917,17.979,1400000.0
2008-02-25 06:20:00,17.922,18.049,17.9,18.028,900000.0
2008-02-25 06:25:00,18.017,18.06,17.916,17.957,1850000.0
2008-02-25 06:30:00,17.998,18.066,17.936,17.949,1350000.0
2008-02-25 06:35:00,17.893,18.063,17.893,18.063,800000.0
2008-02-25 06:40:00,18.058,18.058,17.916,18.057,650000.0
2008-02-25 06:45:00,18.014,18.047,17.921,17.98,300000.0
2008-02-25 06:50:00,18.063,18.114,17.968,18.012,950000.0
2008-02-25 07:00:00,17.957,18.073,17.937,18.064,950000.0
2008-02-25 07:10:00,18.032,18.057,17.931,17.983,800000.0
2008-02-25 07:15:00,17.946,18.048,17.902,18.048,700000.0
2008-02-25 07:20:00,18.063,18.073,17.931,17.972,700000.0
2008-02-25 07:25:00,18.036,18.062,17.857,17.986,1500000.0
2008-02-25 07:30:00,18.059,18.061,17.949,17.973,550000.0
2008-02-25 07:35:00,18.007,18.072,17.926,18.019,1600000.0
2008-02-25 07:40:00,17.98,18.073,17.924,18.073,1100000.0
2008-02-25 07:45:00,18.056,18.069,17.952,18.049,950000.0
2008-02-25 07:50:00,18.058,18.081,17.94,18.048,1900000.0
2008-02-25 07:55:00,17.979,18.1,17.932,18.036,1250000.0
2008-02-25 08:00:00,18.071,18.087,17.981,18.086,350000.0
2008-02-25 08:10:00,17.968,18.116,17.968,18.039,1050000.0
2008-02-25 08:15:00,18.09,18.103,17.961,18.053,750000.0
2008-02-25 08:20:00,18.016,18.08,17.961,17.963,650000.0
2008-02-25 08:25:00,18.055,18.124,17.961,18.122,850000.0
2008-02-25 08:30:00,17.961,18.107,17.961,18.062,1250000.0
2008-02-25 08:35:00,17.992,18.173,17.992,18.118,550000.0
2008-02-25 08:40:00,18.027,18.099,17.973,18.099,350000.0
2008-02-25 08:45:00,18.003,18.108,17.937,18.064,1500000.0
2008-02-25 08:50:00,18.021,18.168,18.006,18.126,750000.0
2008-02-25 08:55:00,18.115,18.125,18.001,18.033,950000.0
2008-02-25 09:00:00,18.014,18.113,17.996,18.04,1150000.0
2008-02-25 09:05:00,18.113,18.113,17.968,17.968,750000.0
2008-02-25 09:10:00,18.037,18.096,17.986,17.986,300000.0
2008-02-25 09:15:00,18.041,18.097,17.957,18.041,950000.0
2008-02-25 09:20:00,18.043,18.093,17.955,18.037,2150000.0
2008-02-25 09:25:00,18.026,18.084,18.001,18.084,350000.0
2008-02-25 09:30:00,17.975,18.079,17.933,18.017,1050000.0
2008-02-25 09:35:00,18.009,18.084,17.942,18.0,1100000.0
2008-02-25 09:40:00,18.003,18.076,17.947,17.993,1200000.0
2008-02-25 09:45:00,18.073,18.083,17.954,17.977,900000.0
2008-02-25 09:50:00,17.987,18.077,17.903,18.07,1150000.0
2008-02-25 09:55:00,18.05,18.088,17.936,17.936,1250000.0
2008-02-25 10:00:00,18.091,18.091,17.931,17.931,1350000.0
2008-02-25 10:05:00,17.983,18.075,17.921,18.053,2300000.0
2008-02-25 10:10:00,18.061,18.084,17.922,18.061,2600000.0
2008-02-25 10:15:00,17.991,18.072,17.94,18.013,900000.0
2008-02-25 10:20:00,17.957,18.063,17.918,18.019,1450000.0
2008-02-25 10:25:00,18.07,18.095,17.898,18.011,1650000.0
2008-02-25 10:30:00,18.014,18.057,17.901,17.997,1400000.0
2008-02-25 10:35:00,17.941,18.058,17.918,18.058,850000.0
2008-02-25 10:40:00,17.966,18.068,17.879,17.931,1100000.0
2008-02-25 10:45:00,18.028,18.082,17.943,18.038,950000.0
2008-02-25 10:50:00,18.014,18.044,17.942,17.979,1050000.0
2008-02-25 10:55:00,18.04,18.141,17.956,17.967,1350000.0
2008-02-25 11:00:00,18.024,18.153,17.937,17.978,1850000.0
2008-02-25 11:05:00,18.109,18.151,17.973,18.101,2350000.0
2008-02-25 11:10:00,17.973,18.144,17.973,18.108,2000000.0
2008-02-25 11:15:00,18.011,18.171,17.979,18.147,2250000.0
2008-02-25 11:20:00,18.051,18.158,17.991,18.093,2250000.0
2008-02-25 11:25:00,18.005,18.154,17.979,18.075,2150000.0
2008-02-25 11:30:00,18.052,18.118,17.977,18.073,1800000.0
2008-02-25 11:35:00,18.082,18.116,17.976,18.013,1550000.0
2008-02-25 11:40:00,18.047,18.117,17.955,18.012,2250000.0
2008-02-25 11:45:00,17.951,18.132,17.92,18.003,2050000.0
2008-02-25 11:50:00,17.983,18.068,17.924,17.986,1700000.0
2008-02-25 11:55:00,18.009,18.077,17.936,17.993,2050000.0
2008-02-25 12:00:00,18.068,18.115,17.953,18.061,3000000.0
2008-02-25 12:05:00,18.041,18.073,17.915,17.992,2100000.0
2008-02-25 12:10:00,18.054,18.122,17.916,18.056,1600000.0
2008-02-25 12:15:00,18.003,18.074,17.892,17.963,2150000.0
2008-02-25 12:20:00,17.963,18.072,17.926,18.028,1900000.0
2008-02-25 12:25:00,18.039,18.058,17.91,18.013,2550000.0
2008-02-25 12:30:00,18.015,18.054,17.869,17.912,2000000.0
2008-02-25 12:35:00,18.015,18.068,17.899,17.936,2200000.0
2008-02-25 12:40:00,18.046,18.06,17.899,18.024,2050000.0
2008-02-25 12:45:00,17.999,18.101,17.901,17.986,2150000.0
2008-02-25 12:50:00,17.99,18.125,17.922,18.014,2350000.0
2008-02-25 12:55:00,17.938,18.08,17.902,17.954,1600000.0
2008-02-25 13:00:00,18.082,18.092,17.922,18.073,2000000.0
2008-02-25 13:05:00,17.965,18.103,17.935,18.089,2400000.0
2008-02-25 13:10:00,18.005,18.084,17.928,18.008,2200000.0
2008-02-25 13:15:00,18.002,18.079,17.89,17.905,1950000.0
2008-02-25 13:20:00,17.936,18.026,17.864,18.02,2050000.0
2008-02-25 13:25:00,18.006,18.042,17.871,17.981,2050000.0
2008-02-25 13:30:00,17.928,18.028,17.852,17.903,1850000.0
2008-02-25 13:35:00,17.965,18.034,17.854,17.978,2150000.0
2008-02-25 13:40:00,17.88,18.083,17.851,17.887,2400000.0
2008-02-25 13:45:00,17.914,18.014,17.871,17.942,2050000.0
2008-02-25 13:50:00,17.975,18.026,17.878,18.025,2250000.0
2008-02-25 13:55:00,17.991,18.026,17.887,18.026,2000000.0
2008-02-25 14:00:00,17.91,18.028,17.844,18.024,2050000.0
2008-02-25 14:05:00,18.0,18.038,17.865,17.931,2300000.0
2008-02-25 14:10:00,17.893,18.024,17.893,17.937,1450000.0
2008-02-25 14:15:00,17.927,18.026,17.889,18.014,900000.0
2008-02-25 14:20:00,17.906,18.033,17.885,17.95,2300000.0
2008-02-25 14:25:00,17.866,18.036,17.866,17.915,2150000.0
2008-02-25 14:30:00,17.999,18.055,17.893,17.906,2050000.0
2008-02-25 14:35:00,18.0,18.109,17.903,18.014,2550000.0
2008-02-25 14:40:00,17.95,18.084,17.918,18.033,2450000.0
2008-02-25 14:45:00,18.02,18.101,17.895,17.945,2200000.0
2008-02-25 14:50:00,17.96,18.082,17.916,17.986,2000000.0
2008-02-25 14:55:00,18.017,18.095,17.922,18.075,2250000.0
2008-02-25 15:00:00,17.99,18.131,17.927,18.005,2100000.0
2008-02-25 15:05:00,17.955,18.11,17.944,17.968,2350000.0
2008-02-25 15:10:00,17.986,18.044,17.898,17.933,2000000.0
2008-02-25 15:15:00,17.981,18.092,17.878,17.878,2150000.0
2008-02-25 15:20:00,17.946,18.082,17.896,18.071,2200000.0
2008-02-25 15:25:00,18.063,18.063,17.883,17.953,2150000.0
2008-02-25 15:30:00,17.987,18.047,17.881,18.026,2300000.0
2008-02-25 15:35:00,18.011,18.066,17.888,18.022,2300000.0
2008-02-25 15:40:00,17.891,18.033,17.867,18.018,2100000.0
2008-02-25 15:45:00,18.026,18.038,17.868,18.029,2050000.0
2008-02-25 15:50:00,18.035,18.066,17.853,17.95,2300000.0
2008-02-25 15:55:00,17.879,18.018,17.841,17.929,2450000.0
2008-02-25 16:00:00,17.992,18.101,17.802,17.947,2500000.0
2008-02-25 16:05:00,17.996,18.075,17.877,18.064,2150000.0
2008-02-25 16:10:00,18.047,18.108,17.94,18.006,2150000.0
2008-02-25 16:15:00,17.971,18.12,17.92,18.068,2200000.0
2008-02-25 16:20:00,18.038,18.057,17.927,18.033,2200000.0
2008-02-25 16:25:00,18.032,18.124,17.938,17.991,2600000.0
2008-02-25 16:30:00,17.968,18.071,17.913,17.942,2400000.0
2008-02-25 16:35:00,17.909,18.071,17.889,18.036,2200000.0
2008-02-25 16:40:00,17.963,18.05,17.871,18.01,2450000.0
2008-02-25 16:45:00,18.021,18.021,17.786,17.857,2300000.0
2008-02-25 16:50:00,17.972,18.001,17.807,17.841,2250000.0
2008-02-25 16:55:00,17.962,17.969,17.766,17.766,2100000.0
2008-02-25 17:00:00,17.955,17.955,17.739,17.89,2000000.0
2008-02-25 17:05:00,17.914,17.968,17.804,17.834,2150000.0
2008-02-25 17:10:00,17.936,17.986,17.802,17.855,2300000.0
2008-02-25 17:15:00,17.911,17.967,17.778,17.836,2300000.0
2008-02-25 17:20:00,17.94,17.995,17.779,17.864,2050000.0
2008-02-25 17:25:00,17.954,17.959,17.77,17.915,2650000.0
2008-02-25 17:30:00,17.778,17.945,17.728,17.87,2200000.0
2008-02-25 17:35:00,17.863,17.944,17.757,17.779,2300000.0
2008-02-25 17:40:00,17.893,17.965,17.753,17.88,2550000.0
2008-02-25 17:45:00,17.819,17.964,17.77,17.923,2650000.0
2008-02-25 17:50:00,17.903,17.999,17.83,17.948,1550000.0
2008-02-25 17:55:00,17.907,18.002,17.79,17.939,2200000.0
2008-02-25 18:00:00,17.872,17.992,17.758,17.802,2150000.0
2008-02-25 18:05:00,17.903,17.964,17.791,17.862,2250000.0
2008-02-25 18:10:00,17.907,17.94,17.764,17.813,1700000.0
2008-02-25 18:15:00,17.907,17.925,17.772,17.901,1700000.0
2008-02-25 18:20:00,17.826,17.973,17.783,17.966,1850000.0
2008-02-25 18:25:00,17.779,17.97,17.758,17.894,2200000.0
2008-02-25 18:30:00,17.914,17.955,17.755,17.895,3550000.0
2008-02-25 18:35:00,17.869,17.979,17.747,17.804,1700000.0
2008-02-25 18:40:00,17.91,17.993,17.743,17.769,1000000.0
2008-02-25 18:45:00,17.864,17.994,17.752,17.911,1500000.0
2008-02-25 18:50:00,17.985,17.985,17.744,17.902,1700000.0
2008-02-25 18:55:00,17.872,17.947,17.748,17.826,2550000.0
2008-02-25 19:00:00,17.804,17.974,17.752,17.951,1500000.0
2008-02-25 19:05:00,17.773,18.006,17.766,17.892,1450000.0
2008-02-25 19:10:00,17.904,18.031,17.775,17.962,1850000.0
2008-02-25 19:15:00,17.834,17.998,17.769,17.919,1600000.0
2008-02-25 19:20:00,17.954,17.967,17.819,17.879,2150000.0
2008-02-25 19:25:00,17.806,18.005,17.789,17.789,2250000.0
2008-02-25 19:30:00,17.795,17.943,17.771,17.872,1950000.0
2008-02-25 19:35:00,17.95,17.979,17.794,17.87,2150000.0
2008-02-25 19:40:00,17.89,18.029,17.837,17.889,2150000.0
2008-02-25 19:45:00,18.0,18.048,17.789,18.006,1850000.0
2008-02-25 19:50:00,18.0,18.026,17.796,17.944,1700000.0
2008-02-25 19:55:00,17.881,18.06,17.871,17.937,1900000.0
2008-02-25 20:00:00,17.97,18.082,17.84,18.042,1800000.0
2008-02-25 20:05:00,17.943,18.091,17.879,18.05,1750000.0
2008-02-25 20:10:00,17.937,18.09,17.79,18.057,2050000.0
2008-02-25 20:15:00,18.06,18.065,17.886,17.96,1900000.0
2008-02-25 20:20:00,18.007,18.032,17.815,17.982,1700000.0
2008-02-25 20:25:00,17.945,18.027,17.816,17.936,1950000.0
2008-02-25 20:30:00,17.93,18.032,17.769,17.987,1800000.0
2008-02-25 20:35:00,18.0,18.017,17.821,17.88,800000.0
2008-02-25 20:40:00,17.997,18.047,17.843,18.014,1900000.0
2008-02-25 20:45:00,17.946,18.061,17.889,17.932,1500000.0
2008-02-25 20:50:00,17.93,18.064,17.899,17.933,1300000.0
2008-02-25 20:55:00,18.05,18.075,17.778,17.793,1550000.0
2008-02-25 21:00:00,17.995,18.048,17.773,17.773,1200000.0
2008-02-25 21:05:00,17.897,18.045,17.816,17.816,1450000.0
2008-02-25 21:10:00,17.919,18.052,17.859,18.052,1350000.0
2008-02-25 21:15:00,18.057,18.079,17.931,18.067,1600000.0
2008-02-25 21:20:00,17.936,18.076,17.936,18.009,1100000.0
2008-02-25 21:25:00,18.002,18.071,17.95,17.987,1150000.0
2008-02-25 21:30:00,17.988,18.122,17.97,18.094,1000000.0
2008-02-25 21:35:00,18.052,18.067,17.99,17.99,200000.0
2008-02-25 21:40:00,18.059,18.085,17.904,17.935,950000.0
2008-02-25 21:45:00,18.061,18.076,17.926,18.016,750000.0
2008-02-25 21:50:00,18.059,18.083,17.954,18.077,850000.0
2008-02-25 21:55:00,18.089,18.092,17.954,17.984,700000.0
2008-02-25 22:00:00,18.076,18.106,17.947,18.012,1050000.0
2008-02-25 22:05:00,18.088,18.12,17.977,18.008,1200000.0
2008-02-25 22:10:00,18.061,18.111,18.001,18.106,1150000.0
2008-02-25 22:15:00,18.048,18.118,17.977,17.985,1050000.0
2008-02-25 22:20:00,17.969,18.103,17.907,18.051,1250000.0
2008-02-25 22:25:00,17.983,18.107,17.954,18.049,1800000.0
2008-02-25 22:30:00,17.962,18.088,17.913,18.012,950000.0
2008-02-25 22:35:00,18.113,18.138,17.962,18.068,800000.0
2008-02-25 22:40:00,17.987,18.062,17.917,18.058,1000000.0
2008-02-25 22:45:00,18.031,18.031,17.965,17.993,350000.0
2008-02-25 22:50:00,18.035,18.094,17.991,18.051,1500000.0
2008-02-25 22:55:00,17.976,18.085,17.976,18.026,300000.0
2008-02-25 23:00:00,18.014,18.086,17.974,18.017,1150000.0
2008-02-25 23:05:00,18.006,18.096,17.957,17.977,1600000.0
2008-02-25 23:10:00,18.006,18.065,17.979,18.06,600000.0
2008-02-25 23:15:00,18.088,18.125,17.989,18.054,900000.0
2008-02-25 23:20:00,18.036,18.097,17.931,17.946,1200000.0
2008-02-25 23:25:00,18.03,18.075,17.98,18.048,950000.0
2008-02-25 23:30:00,18.032,18.129,17.931,18.044,1400000.0
2008-02-25 23:35:00,18.065,18.071,17.929,18.044,1400000.0
2008-02-25 23:40:00,18.058,18.092,17.96,18.025,800000.0
2008-02-25 23:45:00,18.013,18.091,17.945,17.945,800000.0
2008-02-25 23:50:00,18.059,18.062,17.954,17.984,350000.0
2008-02-25 23:55:00,18.075,18.102,17.957,18.044,750000.0
2008-02-26 00:00:00,17.95,18.094,17.914,17.945,900000.0
2008-02-26 00:05:00,18.095,18.124,17.941,18.051,950000.0
2008-02-26 00:10:00,17.989,18.127,17.947,17.988,1450000.0
2008-02-26 00:15:00,18.078,18.104,17.945,17.971,850000.0
2008-02-26 00:20:00,18.014,18.061,18.006,18.006,300000.0
2008-02-26 00:25:00,18.045,18.045,17.907,17.963,350000.0
2008-02-26 00:30:00,18.043,18.043,17.914,18.026,500000.0
2008-02-26 00:40:00,18.054,18.126,17.932,17.932,800000.0
2008-02-26 00:50:00,17.98,17.98,17.949,17.949,150000.0
2008-02-26 00:55:00,18.021,18.057,17.945,17.945,1050000.0
2008-02-26 01:00:00,17.986,18.057,17.95,18.026,1500000.0
2008-02-26 01:05:00,17.966,18.056,17.921,18.056,550000.0
2008-02-26 01:10:00,17.957,18.117,17.957,18.049,1300000.0
2008-02-26 01:15:00,17.956,18.081,17.949,18.036,1100000.0
2008-02-26 01:20:00,18.046,18.063,17.939,18.063,600000.0
2008-02-26 01:25:00,18.068,18.077,17.942,17.984,1050000.0
2008-02-26 01:30:00,17.98,18.12,17.942,18.002,1550000.0
2008-02-26 01:35:00,18.087,18.087,17.959,18.018,500000.0
2008-02-26 01:40:00,18.038,18.092,17.943,18.071,850000.0
2008-02-26 01:45:00,18.031,18.086,17.947,18.012,700000.0
2008-02-26 01:50:00,18.035,18.094,17.97,17.981,1350000.0
2008-02-26 01:55:00,18.059,18.089,17.943,17.943,600000.0
2008-02-26 02:00:00,18.074,18.095,17.906,17.963,1750000.0
2008-02-26 02:05:00,17.985,18.09,17.942,18.062,1350000.0
2008-02-26 02:10:00,18.065,18.094,17.939,17.971,800000.0
2008-02-26 02:15:00,17.978,18.106,17.947,18.052,1700000.0
2008-02-26 02:20:00,18.007,18.103,17.953,18.1,1600000.0
2008-02-26 02:25:00,18.074,18.074,17.936,17.957,1850000.0
2008-02-26 02:30:00,18.006,18.096,17.945,18.009,1300000.0
2008-02-26 02:35:00,18.074,18.082,17.97,18.032,2100000.0
2008-02-26 02:40:00,18.002,18.113,17.979,17.999,1450000.0
2008-02-26 02:45:00,18.025,18.107,17.95,17.975,1700000.0
2008-02-26 02:50:00,18.015,18.133,17.983,18.121,1350000.0
2008-02-26 02:55:00,18.003,18.101,17.963,18.096,1500000.0
2008-02-26 03:00:00,18.062,18.096,17.952,18.067,1200000.0
2008-02-26 03:05:00,18.041,18.081,17.913,17.954,1400000.0
2008-02-26 03:10:00,18.086,18.092,17.965,18.001,750000.0
2008-02-26 03:15:00,18.074,18.093,17.948,18.068,1300000.0
2008-02-26 03:20:00,18.033,18.121,17.912,17.968,850000.0
2008-02-26 03:25:00,18.021,18.021,18.002,18.002,100000.0
2008-02-26 03:30:00,17.997,18.031,17.92,18.02,650000.0
2008-02-26 03:35:00,18.067,18.099,17.992,18.061,700000.0
2008-02-26 03:40:00,18.045,18.067,17.904,18.06,1350000.0
2008-02-26 03:45:00,17.993,18.088,17.966,17.998,700000.0
2008-02-26 03:50:00,18.011,18.054,17.921,18.036,1150000.0
2008-02-26 03:55:00,17.981,18.113,17.938,18.021,1300000.0
2008-02-26 04:00:00,17.959,18.065,17.959,18.04,500000.0
2008-02-26 04:05:00,18.032,18.078,17.97,18.078,800000.0
2008-02-26 04:10:00,18.03,18.086,17.921,18.069,750000.0
2008-02-26 04:15:00,18.057,18.087,17.9,17.929,1650000.0
2008-02-26 04:20:00,17.964,18.051,17.898,17.943,1700000.0
2008-02-26 04:25:00,18.065,18.072,17.96,17.991,1100000.0
2008-02-26 04:30:00,18.059,18.064,17.92,18.026,950000.0
2008-02-26 04:35:00,17.964,18.064,17.914,18.051,800000.0
2008-02-26 04:40:00,17.947,18.065,17.914,17.947,1250000.0
2008-02-26 04:45:00,18.031,18.061,17.906,18.004,550000.0
2008-02-26 04:50:00,18.015,18.015,17.902,18.015,400000.0
2008-02-26 04:55:00,18.065,18.065,17.928,17.974,1600000.0
2008-02-26 05:00:00,17.996,18.067,17.889,17.939,1500000.0
2008-02-26 05:05:00,17.948,18.026,17.876,17.892,1050000.0
2008-02-26 05:10:00,18.005,18.021,17.865,17.998,1150000.0
2008-02-26 05:15:00,18.024,18.079,17.923,18.03,1950000.0
2008-02-26 05:20:00,17.997,18.052,17.906,17.953,1650000.0
2008-02-26 05:25:00,17.908,18.059,17.908,17.971,1650000.0
2008-02-26 05:30:00,18.023,18.052,17.884,17.884,1850000.0
2008-02-26 05:35:00,18.052,18.052,17.958,17.97,550000.0
2008-02-26 05:40:00,17.963,18.053,17.897,17.962,1550000.0
2008-02-26 05:45:00,17.946,18.077,17.927,18.047,1550000.0
2008-02-26 05:50:00,17.92,18.106,17.908,18.022,950000.0
2008-02-26 05:55:00,17.978,18.099,17.887,18.045,1900000.0
2008-02-26 06:00:00,18.009,18.054,17.894,17.98,2150000.0
2008-02-26 06:05:00,18.022,18.068,17.901,17.923,2100000.0
2008-02-26 06:10:00,18.009,18.096,17.934,18.058,2150000.0
2008-02-26 06:15:00,17.897,18.043,17.897,18.006,1400000.0
2008-02-26 06:20:00,17.955,18.065,17.924,17.938,1400000.0
2008-02-26 06:25:00,17.977,18.052,17.977,17.996,450000.0
2008-02-26 06:30:00,17.988,18.053,17.905,17.919,1650000.0
2008-02-26 06:35:00,18.009,18.038,17.903,17.946,1100000.0
2008-02-26 06:40:00,18.04,18.046,17.895,18.0,1050000.0
2008-02-26 06:45:00,18.006,18.042,17.9,18.016,800000.0
2008-02-26 06:50:00,18.006,18.024,17.871,17.953,900000.0
2008-02-26 06:55:00,17.989,17.997,17.886,17.997,600000.0
2008-02-26 07:00:00,17.895,18.04,17.853,17.912,1750000.0
2008-02-26 07:05:00,17.979,18.018,17.902,17.957,350000.0
2008-02-26 07:10:00,17.976,18.028,17.902,17.916,1250000.0
2008-02-26 07:15:00,17.924,18.018,17.865,18.013,1200000.0
2008-02-26 07:20:00,18.022,18.038,17.883,17.914,1950000.0
2008-02-26 07:25:00,18.034,18.047,17.888,17.959,1100000.0
2008-02-26 07:30:00,17.987,18.019,17.885,18.015,900000.0
2008-02-26 07:35:00,17.955,18.023,17.89,17.973,1150000.0
2008-02-26 07:40:00,17.929,18.027,17.883,18.013,1050000.0
2008-02-26 07:45:00,18.016,18.019,17.868,17.973,1400000.0
2008-02-26 07:50:00,17.988,18.043,17.893,17.981,1600000.0
2008-02-26 07:55:00,17.917,18.003,17.87,17.884,1650000.0
2008-02-26 08:00:00,17.961,18.03,17.862,17.923,2050000.0
2008-02-26 08:05:00,17.879,18.012,17.858,17.963,1750000.0
2008-02-26 08:10:00,17.872,17.961,17.851,17.961,750000.0
2008-02-26 08:15:00,18.012,18.029,17.847,18.001,1300000.0
2008-02-26 08:20:00,17.942,18.037,17.85,17.871,2050000.0
2008-02-26 08:25:00,17.876,18.012,17.838,18.005,1650000.0
2008-02-26 08:30:00,17.856,17.98,17.84,17.939,700000.0
2008-02-26 08:35:00,17.955,18.079,17.854,17.904,1900000.0
2008-02-26 08:40:00,17.917,17.989,17.857,17.949,1300000.0
2008-02-26 08:45:00,17.939,18.043,17.894,18.013,1550000.0
2008-02-26 08:50:00,17.911,18.035,17.882,17.933,2050000.0
2008-02-26 08:55:00,17.921,18.027,17.9,17.936,2050000.0
2008-02-26 09:00:00,17.9,18.021,17.868,17.983,2650000.0
2008-02-26 09:05:00,17.963,18.032,17.84,18.014,2550000.0
2008-02-26 09:10:00,17.941,18.03,17.875,18.03,1900000.0
2008-02-26 09:15:00,17.971,18.025,17.868,17.922,1050000.0
2008-02-26 09:20:00,17.985,18.033,17.869,17.98,2150000.0
2008-02-26 09:25:00,17.956,18.034,17.895,18.013,1550000.0
2008-02-26 09:30:00,17.927,18.034,17.888,17.947,1800000.0
2008-02-26 09:35:00,17.962,18.064,17.878,18.004,1150000.0
2008-02-26 09:40:00,17.929,18.011,17.864,17.953,2100000.0
2008-02-26 09:45:00,17.925,18.013,17.871,17.917,2350000.0
2008-02-26 09:50:00,17.912,18.001,17.839,17.993,1150000.0
2008-02-26 09:55:00,17.974,18.002,17.839,17.839,1600000.0
2008-02-26 10:00:00,18.006,18.006,17.823,17.858,2250000.0
2008-02-26 10:05:00,17.897,17.998,17.826,17.978,2300000.0
2008-02-26 10:10:00,17.99,18.002,17.836,18.001,2600000.0
2008-02-26 10:15:00,17.897,18.033,17.83,17.974,2350000.0
2008-02-26 10:20:00,17.864,17.945,17.808,17.906,1450000.0
2008-02-26 10:25:00,17.934,17.934,17.758,17.901,1600000.0
2008-02-26 10:30:00,17.894,17.937,17.763,17.927,2300000.0
2008-02-26 10:35:00,17.829,17.958,17.759,17.946,2050000.0
2008-02-26 10:40:00,17.866,17.963,17.821,17.913,2000000.0
2008-02-26 10:45:00,17.841,17.971,17.841,17.939,1250000.0
2008-02-26 10:50:00,17.914,18.025,17.842,17.999,850000.0
2008-02-26 10:55:00,17.919,17.988,17.833,17.879,900000.0
2008-02-26 11:00:00,17.902,18.019,17.844,17.896,2200000.0
2008-02-26 11:05:00,17.983,18.032,17.822,17.977,2350000.0
2008-02-26 11:10:00,17.868,17.993,17.844,17.973,1500000.0
2008-02-26 11:15:00,17.866,17.997,17.807,17.978,2250000.0
2008-02-26 11:20:00,17.916,18.031,17.856,17.989,1900000.0
2008-02-26 11:25:00,17.901,18.041,17.863,17.991,2150000.0
2008-02-26 11:30:00,17.963,18.031,17.879,18.001,2300000.0
2008-02-26 11:35:00,18.001,18.036,17.855,17.936,2500000.0
2008-02-26 11:40:00,17.953,18.076,17.92,17.971,2250000.0
2008-02-26 11:45:00,17.901,18.033,17.875,17.949,2050000.0
2008-02-26 11:50:00,17.938,18.055,17.876,17.922,2200000.0
2008-02-26 11:55:00,17.963,18.047,17.903,17.95,2050000.0
2008-02-26 12:00:00,18.008,18.042,17.898,18.012,3000000.0
2008-02-26 12:05:00,18.004,18.046,17.887,17.953,2100000.0
2008-02-26 12:10:00,18.002,18.04,17.901,18.039,2150000.0
2008-02-26 12:15:00,17.992,18.087,17.892,17.926,2150000.0
2008-02-26 12:20:00,17.934,18.05,17.892,18.029,2350000.0
2008-02-26 12:25:00,18.035,18.058,17.897,18.035,2550000.0
2008-02-26 12:30:00,18.028,18.062,17.908,17.921,2200000.0
2008-02-26 12:35:00,18.02,18.05,17.854,17.915,2200000.0
2008-02-26 12:40:00,18.018,18.019,17.868,17.984,2050000.0
2008-02-26 12:45:00,17.956,18.055,17.843,17.9,2150000.0
2008-02-26 12:50:00,17.941,18.024,17.883,17.922,2350000.0
2008-02-26 12:55:00,17.849,18.029,17.849,17.917,2100000.0
2008-02-26 13:00:00,18.003,18.013,17.832,17.994,2000000.0
2008-02-26 13:05:00,17.875,18.036,17.847,18.013,2400000.0
2008-02-26 13:10:00,17.97,18.056,17.864,17.968,2200000.0
2008-02-26 13:15:00,17.975,18.038,17.883,17.905,1950000.0
2008-02-26 13:20:00,17.938,18.055,17.898,18.028,2050000.0
2008-02-26 13:25:00,18.021,18.049,17.893,18.007,1650000.0
2008-02-26 13:30:00,17.938,18.061,17.863,17.93,2400000.0
2008-02-26 13:35:00,18.007,18.059,17.917,18.026,2150000.0
2008-02-26 13:40:00,17.92,18.073,17.918,17.945,2400000.0
2008-02-26 13:45:00,17.979,18.051,17.918,17.977,1250000.0
2008-02-26 13:50:00,18.035,18.089,17.976,18.006,1500000.0
2008-02-26 13:55:00,18.033,18.086,17.931,18.086,800000.0
2008-02-26 14:00:00,17.967,18.091,17.967,18.091,800000.0
2008-02-26 14:05:00,18.072,18.116,17.973,18.059,1350000.0
2008-02-26 14:10:00,17.967,18.087,17.956,17.999,1650000.0
2008-02-26 14:15:00,17.969,18.078,17.897,18.076,2450000.0
2008-02-26 14:20:00,17.98,18.132,17.977,18.021,2300000.0
2008-02-26 14:25:00,17.968,18.101,17.954,17.983,2150000.0
2008-02-26 14:30:00,18.067,18.137,17.967,17.995,2050000.0
2008-02-26 14:35:00,18.076,18.148,17.947,18.039,2550000.0
2008-02-26 14:40:00,17.991,18.113,17.939,18.031,2450000.0
2008-02-26 14:45:00,18.022,18.124,17.917,17.923,2200000.0
2008-02-26 14:50:00,17.981,18.105,17.953,17.996,2000000.0
2008-02-26 14:55:00,18.044,18.089,17.918,18.089,1750000.0
2008-02-26 15:00:00,18.037,18.163,17.942,18.006,2100000.0
2008-02-26 15:05:00,17.987,18.147,17.958,18.01,2350000.0
2008-02-26 15:10:00,18.045,18.146,17.978,18.011,2000000.0
2008-02-26 15:15:00,18.033,18.172,17.945,17.984,2150000.0
2008-02-26 15:20:00,18.029,18.105,17.973,18.089,2200000.0
2008-02-26 15:25:00,18.083,18.101,17.927,18.003,2200000.0
2008-02-26 15:30:00,18.042,18.145,17.944,18.119,2300000.0
2008-02-26 15:35:00,18.099,18.162,17.993,18.151,2300000.0
2008-02-26 15:40:00,18.017,18.161,17.971,18.123,2100000.0
2008-02-26 15:45:00,18.152,18.199,18.007,18.199,2050000.0
2008-02-26 15:50:00,18.212,18.212,18.001,18.12,2300000.0
2008-02-26 15:55:00,18.052,18.185,18.003,18.072,2450000.0
2008-02-26 16:00:00,18.147,18.206,17.991,18.104,2500000.0
2008-02-26 16:05:00,18.141,18.145,18.001,18.129,2150000.0
2008-02-26 16:10:00,18.1,18.163,17.989,18.048,2150000.0
2008-02-26 16:15:00,18.014,18.171,17.959,18.154,2200000.0
2008-02-26 16:20:00,18.153,18.196,18.027,18.152,2200000.0
2008-02-26 16:25:00,18.149,18.214,18.035,18.091,2600000.0
2008-02-26 16:30:00,18.091,18.203,18.023,18.087,2400000.0
2008-02-26 16:35:00,18.043,18.17,18.005,18.17,2200000.0
2008-02-26 16:40:00,18.106,18.205,18.005,18.137,2450000.0
2008-02-26 16:45:00,18.154,18.206,18.02,18.052,2300000.0
2008-02-26 16:50:00,18.172,18.206,17.973,18.092,2250000.0
2008-02-26 16:55:00,18.166,18.202,18.031,18.091,2100000.0
2008-02-26 17:00:00,18.184,18.184,18.032,18.099,2000000.0
2008-02-26 17:05:00,18.163,18.219,18.009,18.07,2150000.0
2008-02-26 17:10:00,18.171,18.174,17.996,18.11,2500000.0
2008-02-26 17:15:00,18.141,18.258,18.011,18.16,2300000.0
2008-02-26 17:20:00,18.202,18.205,18.069,18.169,2050000.0
2008-02-26 17:25:00,18.197,18.29,18.041,18.231,2650000.0
2008-02-26 17:30:00,18.046,18.261,18.039,18.13,2200000.0
2008-02-26 17:35:00,18.209,18.283,18.046,18.063,2300000.0
2008-02-26 17:40:00,18.292,18.345,18.087,18.316,2550000.0
2008-02-26 17:45:00,18.272,18.427,18.112,18.372,2650000.0
2008-02-26 17:50:00,18.319,18.444,18.27,18.341,2000000.0
2008-02-26 17:55:00,18.298,18.396,18.209,18.396,2200000.0
2008-02-26 18:00:00,18.379,18.449,18.266,18.342,2150000.0
2008-02-26 18:05:00,18.402,18.502,18.254,18.323,2250000.0
2008-02-26 18:10:00,18.363,18.407,18.217,18.376,2050000.0
2008-02-26 18:15:00,18.42,18.42,18.244,18.357,2200000.0
2008-02-26 18:20:00,18.195,18.412,18.09,18.411,2200000.0
2008-02-26 18:25:00,18.261,18.399,18.261,18.318,2200000.0
2008-02-26 18:30:00,18.361,18.451,18.138,18.351,3550000.0
2008-02-26 18:35:00,18.113,18.436,18.077,18.332,2050000.0
2008-02-26 18:40:00,18.267,18.386,18.119,18.339,1950000.0
2008-02-26 18:45:00,18.395,18.432,18.102,18.352,2400000.0
2008-02-26 18:50:00,18.426,18.438,18.264,18.368,1950000.0
2008-02-26 18:55:00,18.357,18.444,18.043,18.397,2900000.0
2008-02-26 19:00:00,18.384,18.492,18.307,18.432,1700000.0
2008-02-26 19:05:00,18.341,18.465,18.326,18.356,1950000.0
2008-02-26 19:10:00,18.344,18.466,18.301,18.421,2000000.0
2008-02-26 19:15:00,18.28,18.528,18.195,18.528,1600000.0
2008-02-26 19:20:00,18.518,18.582,18.407,18.542,2150000.0
2008-02-26 19:25:00,18.5,18.652,18.458,18.523,2250000.0
2008-02-26 19:30:00,18.483,18.64,18.099,18.549,1700000.0
2008-02-26 19:35:00,18.603,18.665,18.469,18.555,2150000.0
2008-02-26 19:40:00,18.513,18.67,18.497,18.576,2150000.0
2008-02-26 19:45:00,18.696,18.701,18.568,18.623,1950000.0
2008-02-26 19:50:00,18.653,18.719,18.539,18.583,2100000.0
2008-02-26 19:55:00,18.656,18.676,18.481,18.549,1950000.0
2008-02-26 20:00:00,18.552,18.685,18.523,18.562,1400000.0
2008-02-26 20:05:00,18.57,18.671,18.474,18.662,2100000.0
2008-02-26 20:10:00,18.544,18.687,18.496,18.56,1400000.0
2008-02-26 20:15:00,18.702,18.725,18.531,18.585,1900000.0
2008-02-26 20:20:00,18.632,18.706,18.489,18.651,1900000.0
2008-02-26 20:25:00,18.701,18.704,18.536,18.632,2050000.0
2008-02-26 20:30:00,18.619,18.704,18.541,18.701,1950000.0
2008-02-26 20:35:00,18.656,18.707,18.581,18.611,1500000.0
2008-02-26 20:40:00,18.645,18.733,18.577,18.682,1050000.0
2008-02-26 20:45:00,18.638,18.735,18.588,18.629,1600000.0
2008-02-26 20:50:00,18.603,18.717,18.507,18.535,1100000.0
2008-02-26 20:55:00,18.722,18.759,18.598,18.627,1750000.0
2008-02-26 21:00:00,18.601,18.729,18.549,18.596,1950000.0
2008-02-26 21:05:00,18.699,18.726,18.581,18.616,1300000.0
2008-02-26 21:10:00,18.509,18.733,18.018,18.147,1700000.0
2008-02-26 21:15:00,18.691,18.759,18.569,18.708,1350000.0
2008-02-26 21:20:00,18.569,18.752,18.569,18.703,1800000.0
2008-02-26 21:25:00,18.67,18.771,18.628,18.638,1200000.0
2008-02-26 21:30:00,18.656,18.76,18.558,18.725,1200000.0
2008-02-26 21:35:00,18.725,18.803,18.65,18.767,1200000.0
2008-02-26 21:40:00,18.67,18.861,18.624,18.697,1750000.0
2008-02-26 21:45:00,18.721,18.849,18.721,18.758,1450000.0
2008-02-26 21:50:00,18.724,18.859,18.716,18.769,1250000.0
2008-02-26 21:55:00,18.819,18.819,18.631,18.681,1600000.0
2008-02-26 22:00:00,18.701,18.821,18.679,18.732,1350000.0
2008-02-26 22:05:00,18.786,18.817,18.674,18.764,1350000.0
2008-02-26 22:10:00,18.641,18.793,18.594,18.71,950000.0
2008-02-26 22:15:00,18.713,18.772,18.594,18.734,650000.0
2008-02-26 22:20:00,18.596,18.768,18.531,18.613,1350000.0
2008-02-26 22:25:00,18.741,18.772,18.603,18.722,1800000.0
2008-02-26 22:30:00,18.639,18.768,18.534,18.722,700000.0
2008-02-26 22:35:00,18.71,18.805,18.638,18.749,1350000.0
2008-02-26 22:40:00,18.706,18.767,18.612,18.766,1050000.0
2008-02-26 22:45:00,18.655,18.754,18.65,18.725,700000.0
2008-02-26 22:50:00,18.622,18.803,18.622,18.74,1400000.0
2008-02-26 22:55:00,18.689,18.762,18.663,18.663,1250000.0
2008-02-26 23:00:00,18.69,18.755,18.603,18.689,1600000.0
2008-02-26 23:05:00,18.7,18.777,18.676,18.722,750000.0
2008-02-26 23:10:00,18.608,18.805,18.608,18.709,800000.0
2008-02-26 23:15:00,18.778,18.778,18.646,18.756,1000000.0
2008-02-26 23:20:00,18.609,18.705,18.539,18.679,1200000.0
2008-02-26 23:25:00,18.748,18.748,18.657,18.724,800000.0
2008-02-26 23:30:00,18.609,18.75,18.592,18.658,1250000.0
2008-02-26 23:35:00,18.763,18.81,18.523,18.652,1100000.0
2008-02-26 23:40:00,18.666,18.744,18.598,18.665,1000000.0
2008-02-26 23:45:00,18.719,18.828,18.58,18.631,650000.0
2008-02-26 23:50:00,18.56,18.754,18.56,18.754,250000.0
2008-02-26 23:55:00,18.656,18.754,18.603,18.731,400000.0
2008-02-27 00:00:00,18.609,18.779,18.587,18.67,1300000.0
2008-02-27 00:05:00,18.519,18.776,18.501,18.741,1050000.0
2008-02-27 00:10:00,18.532,18.796,18.532,18.675,1750000.0
2008-02-27 00:15:00,18.667,18.787,18.641,18.769,350000.0
2008-02-27 00:20:00,18.594,18.641,18.5,18.578,700000.0
2008-02-27 00:30:00,18.623,18.623,18.494,18.494,400000.0
2008-02-27 00:35:00,18.57,18.637,18.564,18.577,350000.0
2008-02-27 00:40:00,18.634,18.634,18.606,18.611,250000.0
2008-02-27 00:45:00,18.782,18.782,18.634,18.761,250000.0
2008-02-27 00:50:00,18.56,18.633,18.529,18.621,600000.0
2008-02-27 00:55:00,18.61,18.669,18.577,18.577,400000.0
2008-02-27 01:00:00,18.661,18.752,18.587,18.73,1450000.0
2008-02-27 01:05:00,18.718,18.791,18.586,18.791,1500000.0
2008-02-27 01:10:00,18.677,18.822,18.677,18.822,900000.0
2008-02-27 01:15:00,18.817,18.865,18.695,18.799,1400000.0
2008-02-27 01:20:00,18.803,18.891,18.685,18.804,1850000.0
2008-02-27 01:25:00,18.814,18.864,18.725,18.793,900000.0
2008-02-27 01:30:00,18.768,18.86,18.707,18.778,1550000.0
2008-02-27 01:35:00,18.744,18.846,18.667,18.786,1100000.0
2008-02-27 01:40:00,18.788,18.828,18.693,18.782,800000.0
2008-02-27 01:45:00,18.804,18.867,18.716,18.789,850000.0
2008-02-27 01:50:00,18.765,18.864,18.714,18.751,1900000.0
2008-02-27 01:55:00,18.859,18.862,18.734,18.801,750000.0
2008-02-27 02:00:00,18.845,18.888,18.714,18.827,1550000.0
2008-02-27 02:05:00,18.753,18.858,18.73,18.854,950000.0
2008-02-27 02:10:00,18.749,18.9,18.724,18.8,1400000.0
2008-02-27 02:15:00,18.782,18.862,18.735,18.834,1900000.0
2008-02-27 02:20:00,18.745,18.898,18.733,18.846,1600000.0
2008-02-27 02:25:00,18.838,18.897,18.751,18.779,1100000.0
2008-02-27 02:30:00,18.793,18.879,18.714,18.776,1300000.0
2008-02-27 02:35:00,18.846,18.858,18.744,18.822,2050000.0
2008-02-27 02:40:00,18.774,18.918,18.746,18.789,1900000.0
2008-02-27 02:45:00,18.84,18.901,18.737,18.785,2100000.0
2008-02-27 02:50:00,18.781,18.952,18.775,18.952,1900000.0
2008-02-27 02:55:00,18.872,19.042,18.872,18.994,2200000.0
2008-02-27 03:00:00,18.948,19.029,18.844,18.863,1950000.0
2008-02-27 03:05:00,18.917,18.967,18.847,18.898,1950000.0
2008-02-27 03:10:00,18.843,18.967,18.825,18.925,900000.0
2008-02-27 03:15:00,18.834,18.981,18.786,18.934,1600000.0
2008-02-27 03:20:00,18.808,18.962,18.808,18.915,1300000.0
2008-02-27 03:25:00,18.959,18.962,18.854,18.948,550000.0
2008-02-27 03:30:00,18.966,18.966,18.856,18.891,850000.0
2008-02-27 03:35:00,18.903,18.977,18.836,18.971,850000.0
2008-02-27 03:40:00,18.886,18.992,18.844,18.923,1050000.0
2008-02-27 03:45:00,18.885,18.994,18.846,18.894,1650000.0
2008-02-27 03:50:00,18.951,18.98,18.889,18.974,500000.0
2008-02-27 03:55:00,18.99,19.024,18.871,18.984,2250000.0
2008-02-27 04:00:00,19.002,19.007,18.855,18.9,1550000.0
2008-02-27 04:05:00,18.966,19.008,18.879,18.879,900000.0
2008-02-27 04:10:00,19.011,19.02,18.831,18.999,1350000.0
2008-02-27 04:15:00,18.931,19.149,18.929,19.046,1900000.0
2008-02-27 04:20:00,18.997,19.183,18.956,19.101,2000000.0
2008-02-27 04:25:00,19.007,19.133,18.982,19.043,1500000.0
2008-02-27 04:30:00,19.119,19.143,18.927,19.024,1250000.0
2008-02-27 04:35:00,19.003,19.174,18.968,19.043,1950000.0
2008-02-27 04:40:00,19.013,19.123,18.971,19.111,1450000.0
2008-02-27 04:45:00,19.121,19.168,18.995,19.043,1300000.0
2008-02-27 04:50:00,19.084,19.152,19.001,19.077,1300000.0
2008-02-27 04:55:00,19.058,19.176,19.002,19.078,1950000.0
2008-02-27 05:00:00,19.088,19.166,18.996,19.025,1900000.0
2008-02-27 05:05:00,19.089,19.181,19.002,19.048,1500000.0
2008-02-27 05:10:00,19.176,19.254,19.074,19.234,1700000.0
2008-02-27 05:15:00,19.233,19.265,19.114,19.215,2200000.0
2008-02-27 05:20:00,19.165,19.23,19.047,19.1,1400000.0
2008-02-27 05:25:00,19.021,19.224,19.021,19.121,1650000.0
2008-02-27 05:30:00,19.183,19.209,19.095,19.167,1400000.0
2008-02-27 05:35:00,19.166,19.207,19.08,19.162,1500000.0
2008-02-27 05:40:00,19.109,19.237,19.102,19.145,1200000.0
2008-02-27 05:45:00,19.115,19.234,19.083,19.189,1650000.0
2008-02-27 05:50:00,19.079,19.188,19.046,19.079,650000.0
2008-02-27 05:55:00,19.102,19.219,19.065,19.203,2250000.0
2008-02-27 06:00:00,19.163,19.204,19.053,19.161,2150000.0
2008-02-27 06:05:00,19.16,19.246,19.037,19.084,2100000.0
2008-02-27 06:10:00,19.171,19.232,19.054,19.192,2150000.0
2008-02-27 06:15:00,19.081,19.209,19.06,19.151,1800000.0
2008-02-27 06:20:00,19.075,19.16,19.028,19.156,1650000.0
2008-02-27 06:25:00,19.144,19.182,19.027,19.093,2250000.0
2008-02-27 06:30:00,19.127,19.16,18.975,18.994,1700000.0
2008-02-27 06:35:00,19.086,19.159,18.99,19.159,1900000.0
2008-02-27 06:40:00,19.165,19.191,19.006,19.102,1600000.0
2008-02-27 06:45:00,19.142,19.169,19.009,19.068,1950000.0
2008-02-27 06:50:00,19.155,19.195,18.995,19.125,1700000.0
2008-02-27 06:55:00,19.076,19.18,19.007,19.027,1350000.0
2008-02-27 07:00:00,19.027,19.143,18.993,19.008,1350000.0
2008-02-27 07:05:00,19.12,19.165,19.016,19.025,2150000.0
2008-02-27 07:10:00,19.117,19.153,19.023,19.119,1600000.0
2008-02-27 07:15:00,19.063,19.159,19.012,19.146,1450000.0
2008-02-27 07:20:00,19.143,19.196,19.017,19.064,1100000.0
2008-02-27 07:25:00,19.138,19.152,19.003,19.056,1900000.0
2008-02-27 07:30:00,19.129,19.151,19.019,19.041,1300000.0
2008-02-27 07:35:00,19.126,19.175,19.016,19.104,2000000.0
2008-02-27 07:40:00,19.043,19.207,18.996,19.171,1450000.0
2008-02-27 07:45:00,19.153,19.194,19.038,19.162,1750000.0
2008-02-27 07:50:00,19.171,19.248,19.042,19.199,2150000.0
2008-02-27 07:55:00,19.107,19.234,19.062,19.078,2050000.0
2008-02-27 08:00:00,19.18,19.205,19.039,19.111,2050000.0
2008-02-27 08:05:00,19.12,19.182,19.007,19.137,1750000.0
2008-02-27 08:10:00,19.074,19.18,19.044,19.14,1850000.0
2008-02-27 08:15:00,19.178,19.205,19.044,19.198,2200000.0
2008-02-27 08:20:00,19.121,19.209,19.033,19.035,1600000.0
2008-02-27 08:25:00,19.05,19.247,19.042,19.2,2150000.0
2008-02-27 08:30:00,19.043,19.218,19.039,19.147,2000000.0
2008-02-27 08:35:00,19.123,19.229,19.03,19.091,2400000.0
2008-02-27 08:40:00,19.11,19.185,19.011,19.067,1650000.0
2008-02-27 08:45:00,19.106,19.217,19.064,19.115,2550000.0
2008-02-27 08:50:00,19.08,19.246,19.003,19.059,2050000.0
2008-02-27 08:55:00,19.065,19.163,19.017,19.124,1650000.0
2008-02-27 09:00:00,19.024,19.175,19.024,19.128,2650000.0
2008-02-27 09:05:00,19.081,19.161,18.973,19.161,2050000.0
2008-02-27 09:10:00,19.156,19.182,19.007,19.153,1900000.0
2008-02-27 09:15:00,19.189,19.196,19.006,19.154,750000.0
2008-02-27 09:20:00,19.139,19.176,19.026,19.126,2600000.0
2008-02-27 09:25:00,19.124,19.191,18.992,19.143,2000000.0
2008-02-27 09:30:00,19.065,19.179,19.019,19.038,2250000.0
2008-02-27 09:35:00,19.115,19.155,18.964,19.085,2050000.0
2008-02-27 09:40:00,19.039,19.159,19.009,19.125,1600000.0
2008-02-27 09:45:00,19.089,19.193,19.031,19.078,1800000.0
2008-02-27 09:50:00,19.083,19.173,18.99,19.15,1850000.0
2008-02-27 09:55:00,19.14,19.198,19.02,19.103,1950000.0
2008-02-27 10:00:00,19.143,19.163,18.977,19.048,2250000.0
2008-02-27 10:05:00,19.09,19.209,19.018,19.183,2300000.0
2008-02-27 10:10:00,19.211,19.224,19.065,19.224,2600000.0
2008-02-27 10:15:00,19.087,19.254,19.03,19.208,2350000.0
2008-02-27 10:20:00,19.108,19.266,19.047,19.145,2350000.0
2008-02-27 10:25:00,19.239,19.276,19.087,19.203,2100000.0
2008-02-27 10:30:00,19.217,19.229,19.06,19.208,2300000.0
2008-02-27 10:35:00,19.14,19.29,19.084,19.284,2050000.0
2008-02-27 10:40:00,19.191,19.337,19.146,19.278,2000000.0
2008-02-27 10:45:00,19.186,19.411,19.186,19.361,2300000.0
2008-02-27 10:50:00,19.344,19.421,19.227,19.272,2300000.0
2008-02-27 10:55:00,19.317,19.367,19.173,19.173,2250000.0
2008-02-27 11:00:00,19.228,19.371,19.141,19.258,2200000.0
2008-02-27 11:05:00,19.364,19.412,19.227,19.358,2350000.0
2008-02-27 11:10:00,19.245,19.395,19.184,19.317,2000000.0
2008-02-27 11:15:00,19.216,19.38,19.18,19.318,2250000.0
2008-02-27 11:20:00,19.211,19.303,19.122,19.247,2250000.0
2008-02-27 11:25:00,19.123,19.331,19.111,19.265,2150000.0
2008-02-27 11:30:00,19.233,19.309,19.136,19.228,2350000.0
2008-02-27 11:35:00,19.236,19.319,19.151,19.224,2500000.0
2008-02-27 11:40:00,19.246,19.318,19.163,19.239,2250000.0
2008-02-27 11:45:00,19.195,19.353,19.173,19.247,2050000.0
2008-02-27 11:50:00,19.26,19.348,19.162,19.222,2200000.0
2008-02-27 11:55:00,19.262,19.322,19.179,19.223,2050000.0
2008-02-27 12:00:00,19.296,19.32,19.167,19.281,3000000.0
2008-02-27 12:05:00,19.276,19.3,19.154,19.218,2100000.0
2008-02-27 12:10:00,19.267,19.325,19.169,19.302,2150000.0
2008-02-27 12:15:00,19.257,19.31,19.15,19.173,2150000.0
2008-02-27 12:20:00,19.187,19.312,19.151,19.281,2350000.0
2008-02-27 12:25:00,19.293,19.293,19.157,19.263,2550000.0
2008-02-27 12:30:00,19.256,19.314,19.131,19.166,2050000.0
2008-02-27 12:35:00,19.292,19.303,19.129,19.161,2200000.0
2008-02-27 12:40:00,19.29,19.297,19.127,19.263,2050000.0
2008-02-27 12:45:00,19.229,19.273,19.107,19.13,2150000.0
2008-02-27 12:50:00,19.158,19.298,19.086,19.193,2350000.0
2008-02-27 12:55:00,19.122,19.281,19.096,19.152,2100000.0
2008-02-27 13:00:00,19.259,19.27,19.088,19.247,2000000.0
2008-02-27 13:05:00,19.155,19.259,19.121,19.258,2400000.0
2008-02-27 13:10:00,19.173,19.29,19.129,19.223,2200000.0
2008-02-27 13:15:00,19.218,19.261,19.12,19.144,1600000.0
2008-02-27 13:20:00,19.19,19.33,19.152,19.321,2050000.0
2008-02-27 13:25:00,19.315,19.331,19.132,19.248,2050000.0
2008-02-27 13:30:00,19.182,19.337,19.142,19.189,2400000.0
2008-02-27 13:35:00,19.262,19.33,19.13,19.242,2150000.0
2008-02-27 13:40:00,19.156,19.317,19.12,19.164,2400000.0
2008-02-27 13:45:00,19.195,19.293,19.151,19.219,2050000.0
2008-02-27 13:50:00,19.238,19.349,19.16,19.304,2250000.0
2008-02-27 13:55:00,19.253,19.31,19.15,19.31,2000000.0
2008-02-27 14:00:00,19.149,19.327,19.149,19.312,2050000.0
2008-02-27 14:05:00,19.322,19.392,19.198,19.247,2300000.0
2008-02-27 14:10:00,19.256,19.37,19.227,19.276,1800000.0
2008-02-27 14:15:00,19.241,19.349,19.173,19.331,2450000.0
2008-02-27 14:20:00,19.238,19.395,19.23,19.305,2300000.0
2008-02-27 14:25:00,19.263,19.446,19.263,19.313,2150000.0
2008-02-27 14:30:00,19.365,19.408,19.26,19.278,2050000.0
2008-02-27 14:35:00,19.375,19.432,19.2,19.318,2550000.0
2008-02-27 14:40:00,19.298,19.389,19.204,19.317,2450000.0
2008-02-27 14:45:00,19.304,19.363,19.192,19.217,2200000.0
2008-02-27 14:50:00,19.266,19.369,19.211,19.264,2000000.0
2008-02-27 14:55:00,19.298,19.353,19.191,19.341,2250000.0
2008-02-27 15:00:00,19.287,19.39,19.227,19.242,2100000.0
2008-02-27 15:05:00,19.216,19.34,19.116,19.156,2350000.0
2008-02-27 15:10:00,19.175,19.271,19.108,19.127,2000000.0
2008-02-27 15:15:00,19.122,19.225,19.011,19.011,2150000.0
2008-02-27 15:20:00,19.047,19.159,19.003,19.159,2200000.0
2008-02-27 15:25:00,19.118,19.118,18.846,18.977,2300000.0
2008-02-27 15:30:00,19.026,19.059,18.863,19.016,2300000.0
2008-02-27 15:35:00,19.004,19.223,18.926,19.187,2300000.0
2008-02-27 15:40:00,19.053,19.218,19.022,19.158,2100000.0
2008-02-27 15:45:00,19.188,19.19,18.96,19.1,2050000.0
2008-02-27 15:50:00,19.092,19.124,18.909,19.03,2300000.0
2008-02-27 15:55:00,18.961,19.125,18.927,18.992,2450000.0
2008-02-27 16:00:00,19.06,19.145,18.943,19.081,2500000.0
2008-02-27 16:05:00,19.118,19.137,18.97,19.137,2150000.0
2008-02-27 16:10:00,19.115,19.196,18.999,19.114,2150000.0
2008-02-27 16:15:00,19.083,19.235,19.053,19.215,2200000.0
2008-02-27 16:20:00,19.217,19.252,19.093,19.214,2200000.0
2008-02-27 16:25:00,19.21,19.243,19.074,19.175,2600000.0
2008-02-27 16:30:00,19.13,19.272,19.111,19.144,2400000.0
2008-02-27 16:35:00,19.152,19.324,19.123,19.239,2200000.0
2008-02-27 16:40:00,19.204,19.352,19.098,19.246,2450000.0
2008-02-27 16:45:00,19.25,19.321,19.117,19.186,2300000.0
2008-02-27 16:50:00,19.299,19.336,19.14,19.211,2250000.0
2008-02-27 16:55:00,19.267,19.28,19.098,19.183,2100000.0
2008-02-27 17:00:00,19.257,19.287,19.125,19.18,2000000.0
2008-02-27 17:05:00,19.262,19.283,19.087,19.104,2150000.0
2008-02-27 17:10:00,19.234,19.242,19.09,19.142,2300000.0
2008-02-27 17:15:00,19.189,19.245,19.03,19.099,2300000.0
2008-02-27 17:20:00,19.214,19.228,19.027,19.075,2200000.0
2008-02-27 17:25:00,19.104,19.207,18.996,19.207,2650000.0
2008-02-27 17:30:00,18.981,19.182,18.951,19.104,2200000.0
2008-02-27 17:35:00,19.13,19.196,18.983,18.983,2300000.0
2008-02-27 17:40:00,19.061,19.061,18.795,18.969,2550000.0
2008-02-27 17:45:00,18.878,18.979,18.755,18.915,2650000.0
2008-02-27 17:50:00,18.846,19.06,18.801,18.983,2000000.0
2008-02-27 17:55:00,18.941,19.116,18.829,19.031,2200000.0
2008-02-27 18:00:00,18.963,19.177,18.873,19.038,2150000.0
2008-02-27 18:05:00,19.111,19.197,19.022,19.137,2250000.0
2008-02-27 18:10:00,19.068,19.221,18.895,19.047,2050000.0
2008-02-27 18:15:00,19.064,19.183,18.949,19.133,2250000.0
2008-02-27 18:20:00,19.08,19.199,19.018,19.165,2200000.0
2008-02-27 18:25:00,19.032,19.161,18.967,19.026,2200000.0
2008-02-27 18:30:00,19.06,19.166,18.963,19.088,3550000.0
2008-02-27 18:35:00,19.105,19.219,19.049,19.168,2050000.0
2008-02-27 18:40:00,19.138,19.271,19.086,19.15,2050000.0
2008-02-27 18:45:00,19.194,19.258,19.097,19.167,2400000.0
2008-02-27 18:50:00,19.254,19.254,19.079,19.178,2150000.0
2008-02-27 18:55:00,19.151,19.24,19.105,19.194,2850000.0
2008-02-27 19:00:00,19.157,19.247,19.08,19.209,1950000.0
2008-02-27 19:05:00,19.106,19.25,19.098,19.128,1950000.0
2008-02-27 19:10:00,19.173,19.271,19.082,19.204,2250000.0
2008-02-27 19:15:00,19.156,19.261,19.093,19.246,1800000.0
2008-02-27 19:20:00,19.186,19.287,19.065,19.185,2150000.0
2008-02-27 19:25:00,19.13,19.266,19.03,19.086,2250000.0
2008-02-27 19:30:00,19.066,19.262,19.039,19.144,1700000.0
2008-02-27 19:35:00,19.19,19.285,19.046,19.139,2150000.0
2008-02-27 19:40:00,19.074,19.25,19.053,19.06,2150000.0
2008-02-27 19:45:00,19.194,19.248,19.083,19.119,1850000.0
2008-02-27 19:50:00,19.181,19.255,19.046,19.105,2100000.0
2008-02-27 19:55:00,19.214,19.275,19.092,19.168,1800000.0
2008-02-27 20:00:00,19.103,19.258,19.103,19.224,1950000.0
2008-02-27 20:05:00,19.14,19.298,19.073,19.286,1800000.0
2008-02-27 20:10:00,19.143,19.26,19.064,19.204,1800000.0
2008-02-27 20:15:00,19.207,19.23,19.085,19.14,1900000.0
2008-02-27 20:20:00,19.247,19.261,19.061,19.143,2100000.0
2008-02-27 20:25:00,19.206,19.272,19.059,19.124,2200000.0
2008-02-27 20:30:00,19.114,19.275,19.07,19.229,1800000.0
2008-02-27 20:35:00,19.142,19.253,19.047,19.102,1500000.0
2008-02-27 20:40:00,19.117,19.242,19.021,19.102,1650000.0
2008-02-27 20:45:00,19.099,19.289,19.062,19.176,1700000.0
2008-02-27 20:50:00,19.096,19.29,19.036,19.134,1350000.0
2008-02-27 20:55:00,19.192,19.235,19.051,19.066,2100000.0
2008-02-27 21:00:00,19.195,19.279,19.039,19.039,1950000.0
2008-02-27 21:05:00,19.143,19.325,19.033,19.075,1900000.0
2008-02-27 21:10:00,19.047,19.245,19.03,19.245,1400000.0
2008-02-27 21:15:00,19.142,19.226,19.052,19.157,1300000.0
2008-02-27 21:20:00,19.046,19.22,19.042,19.119,1050000.0
2008-02-27 21:25:00,19.161,19.211,19.089,19.102,850000.0
2008-02-27 21:30:00,19.079,19.171,19.04,19.171,1450000.0
2008-02-27 21:35:00,19.149,19.155,19.019,19.121,850000.0
2008-02-27 21:40:00,19.153,19.184,19.029,19.037,1300000.0
2008-02-27 21:45:00,19.164,19.164,19.083,19.083,400000.0
2008-02-27 21:50:00,19.146,19.208,19.067,19.139,1400000.0
2008-02-27 21:55:00,19.097,19.246,19.075,19.127,1550000.0
2008-02-27 22:00:00,19.222,19.256,19.129,19.17,650000.0
2008-02-27 22:05:00,19.195,19.201,19.138,19.154,300000.0
2008-02-27 22:10:00,19.201,19.244,19.099,19.199,1350000.0
2008-02-27 22:15:00,19.169,19.258,19.078,19.142,1100000.0
2008-02-27 22:20:00,19.131,19.262,19.07,19.184,1100000.0
2008-02-27 22:25:00,19.242,19.285,19.111,19.227,1950000.0
2008-02-27 22:30:00,19.269,19.303,19.118,19.298,1500000.0
2008-02-27 22:35:00,19.261,19.306,19.167,19.273,950000.0
2008-02-27 22:40:00,19.204,19.302,19.155,19.246,1100000.0
2008-02-27 22:45:00,19.259,19.259,19.125,19.186,750000.0
2008-02-27 22:50:00,19.201,19.289,19.154,19.164,1400000.0
2008-02-27 22:55:00,19.274,19.281,19.154,19.191,1200000.0
2008-02-27 23:00:00,19.198,19.26,19.151,19.212,1400000.0
2008-02-27 23:05:00,19.167,19.276,19.102,19.107,1100000.0
2008-02-27 23:10:00,19.166,19.274,19.139,19.216,1250000.0
2008-02-27 23:15:00,19.221,19.262,19.113,19.262,900000.0
2008-02-27 23:20:00,19.184,19.282,19.126,19.266,1350000.0
2008-02-27 23:25:00,19.193,19.237,19.114,19.177,1500000.0
2008-02-27 23:30:00,19.183,19.22,19.073,19.134,1000000.0
2008-02-27 23:35:00,19.254,19.257,19.093,19.134,1100000.0
2008-02-27 23:40:00,19.146,19.251,19.103,19.179,1200000.0
2008-02-27 23:45:00,19.183,19.257,19.115,19.115,900000.0
2008-02-27 23:50:00,19.13,19.266,19.086,19.234,900000.0
2008-02-27 23:55:00,19.24,19.249,19.101,19.219,750000.0
2008-02-28 00:00:00,19.105,19.276,19.087,19.162,2200000.0
2008-02-28 00:05:00,19.191,19.269,19.101,19.221,1700000.0
2008-02-28 00:10:00,19.119,19.268,19.095,19.146,1050000.0
2008-02-28 00:15:00,19.309,19.312,19.142,19.249,750000.0
2008-02-28 00:20:00,19.204,19.251,19.196,19.196,300000.0
2008-02-28 00:25:00,19.213,19.265,19.131,19.189,650000.0
2008-02-28 00:30:00,19.233,19.277,19.104,19.199,750000.0
2008-02-28 00:40:00,19.244,19.244,19.094,19.161,1050000.0
2008-02-28 00:45:00,19.106,19.106,19.104,19.104,100000.0
2008-02-28 00:50:00,19.17,19.17,19.139,19.139,150000.0
2008-02-28 00:55:00,19.081,19.239,19.081,19.14,350000.0
2008-02-28 01:00:00,19.194,19.267,19.15,19.225,1550000.0
2008-02-28 01:05:00,19.132,19.256,19.109,19.256,1200000.0
2008-02-28 01:10:00,19.107,19.297,19.107,19.204,750000.0
2008-02-28 01:15:00,19.203,19.261,19.101,19.205,1050000.0
2008-02-28 01:20:00,19.179,19.243,19.137,19.236,750000.0
2008-02-28 01:25:00,19.224,19.293,19.08,19.167,1500000.0
2008-02-28 01:30:00,19.19,19.266,19.091,19.153,1450000.0
2008-02-28 01:35:00,19.252,19.252,19.124,19.183,500000.0
2008-02-28 01:40:00,19.188,19.271,19.093,19.181,750000.0
2008-02-28 01:45:00,19.223,19.261,19.144,19.172,1150000.0
2008-02-28 01:50:00,19.201,19.32,19.109,19.121,1450000.0
2008-02-28 01:55:00,19.189,19.237,19.07,19.085,1200000.0
2008-02-28 02:00:00,19.219,19.258,19.113,19.171,1350000.0
2008-02-28 02:05:00,19.224,19.268,19.118,19.268,900000.0
2008-02-28 02:10:00,19.268,19.29,19.158,19.266,1250000.0
2008-02-28 02:15:00,19.176,19.287,19.17,19.207,600000.0
2008-02-28 02:20:00,19.193,19.305,19.119,19.305,1650000.0
2008-02-28 02:25:00,19.287,19.296,19.186,19.186,1350000.0
2008-02-28 02:30:00,19.213,19.305,19.155,19.224,1750000.0
2008-02-28 02:35:00,19.243,19.322,19.23,19.234,750000.0
2008-02-28 02:40:00,19.224,19.321,19.175,19.209,1550000.0
2008-02-28 02:45:00,19.252,19.317,19.12,19.145,2100000.0
2008-02-28 02:50:00,19.198,19.275,19.122,19.266,1600000.0
2008-02-28 02:55:00,19.16,19.293,19.128,19.251,1850000.0
2008-02-28 03:00:00,19.212,19.248,19.076,19.163,1450000.0
2008-02-28 03:05:00,19.207,19.266,19.124,19.191,1600000.0
2008-02-28 03:10:00,19.138,19.282,19.138,19.143,800000.0
2008-02-28 03:15:00,19.225,19.288,19.119,19.259,900000.0
2008-02-28 03:20:00,19.273,19.287,19.138,19.267,950000.0
2008-02-28 03:25:00,19.197,19.241,19.133,19.187,650000.0
2008-02-28 03:30:00,19.238,19.238,19.105,19.144,1100000.0
2008-02-28 03:35:00,19.212,19.271,19.137,19.224,800000.0
2008-02-28 03:40:00,19.141,19.218,19.102,19.15,600000.0
2008-02-28 03:45:00,19.142,19.221,19.114,19.124,700000.0
2008-02-28 03:50:00,19.191,19.22,19.082,19.201,1650000.0
2008-02-28 03:55:00,19.151,19.22,19.131,19.131,350000.0
2008-02-28 04:00:00,19.209,19.252,19.104,19.177,850000.0
2008-02-28 04:05:00,19.205,19.259,19.155,19.234,600000.0
2008-02-28 04:10:00,19.175,19.244,19.087,19.233,950000.0
2008-02-28 04:15:00,19.144,19.211,19.057,19.092,1000000.0
2008-02-28 04:20:00,19.141,19.194,19.067,19.194,950000.0
2008-02-28 04:25:00,19.136,19.232,19.114,19.14,1000000.0
2008-02-28 04:30:00,19.209,19.212,19.07,19.176,900000.0
2008-02-28 04:35:00,19.117,19.215,19.117,19.176,250000.0
2008-02-28 04:40:00,19.109,19.216,19.079,19.201,700000.0
2008-02-28 04:45:00,19.196,19.256,19.1,19.146,850000.0
2008-02-28 04:50:00,19.166,19.242,19.084,19.134,1250000.0
2008-02-28 05:00:00,19.136,19.207,19.058,19.185,1200000.0
2008-02-28 05:05:00,19.118,19.219,19.049,19.084,1500000.0
2008-02-28 05:10:00,19.199,19.226,19.094,19.189,750000.0
2008-02-28 05:15:00,19.204,19.231,19.126,19.19,550000.0
2008-02-28 05:20:00,19.169,19.224,19.051,19.099,1450000.0
2008-02-28 05:25:00,19.154,19.191,19.1,19.153,350000.0
2008-02-28 05:30:00,19.175,19.199,19.077,19.155,850000.0
2008-02-28 05:35:00,19.166,19.197,19.08,19.137,1250000.0
2008-02-28 05:40:00,19.112,19.226,19.093,19.221,1700000.0
2008-02-28 05:45:00,19.173,19.212,19.082,19.17,550000.0
2008-02-28 05:50:00,19.198,19.24,19.064,19.118,1050000.0
2008-02-28 05:55:00,19.185,19.225,19.048,19.192,1700000.0
2008-02-28 06:00:00,19.163,19.202,19.026,19.14,2150000.0
2008-02-28 06:05:00,19.151,19.19,19.008,19.056,1750000.0
2008-02-28 06:10:00,19.14,19.184,19.013,19.149,2150000.0
2008-02-28 06:15:00,19.018,19.148,19.018,19.12,1800000.0
2008-02-28 06:20:00,19.072,19.16,18.984,19.14,1350000.0
2008-02-28 06:25:00,19.109,19.215,19.009,19.15,1900000.0
2008-02-28 06:30:00,19.096,19.135,19.011,19.011,1400000.0
2008-02-28 06:35:00,19.088,19.119,18.988,19.043,800000.0
2008-02-28 06:40:00,19.121,19.161,19.013,19.109,1900000.0
2008-02-28 06:45:00,19.145,19.178,19.021,19.095,2000000.0
2008-02-28 06:50:00,19.137,19.154,19.011,19.1,1250000.0
2008-02-28 06:55:00,19.134,19.17,18.984,19.147,1950000.0
2008-02-28 07:00:00,19.077,19.192,19.044,19.149,1050000.0
2008-02-28 07:05:00,19.087,19.194,19.027,19.027,1750000.0
2008-02-28 07:10:00,19.142,19.182,19.041,19.066,750000.0
2008-02-28 07:15:00,19.094,19.184,19.001,19.165,1800000.0
2008-02-28 07:20:00,19.109,19.178,19.033,19.077,2100000.0
2008-02-28 07:25:00,19.056,19.169,19.056,19.137,800000.0
2008-02-28 07:30:00,19.169,19.211,19.031,19.161,1800000.0
2008-02-28 07:35:00,19.123,19.168,19.044,19.093,1600000.0
2008-02-28 07:40:00,19.067,19.174,19.028,19.158,1400000.0
2008-02-28 07:45:00,19.049,19.17,19.036,19.106,850000.0
2008-02-28 07:50:00,19.164,19.223,19.03,19.138,2150000.0
2008-02-28 07:55:00,19.074,19.179,19.038,19.056,1100000.0
2008-02-28 08:00:00,19.161,19.191,19.058,19.123,2050000.0
2008-02-28 08:05:00,19.054,19.187,19.054,19.107,550000.0
2008-02-28 08:10:00,19.051,19.173,19.035,19.159,1850000.0
2008-02-28 08:15:00,19.208,19.226,19.081,19.192,1650000.0
2008-02-28 08:20:00,19.105,19.208,19.036,19.071,2050000.0
2008-02-28 08:25:00,19.076,19.25,19.056,19.207,2150000.0
2008-02-28 08:30:00,19.094,19.238,19.042,19.121,1100000.0
2008-02-28 08:35:00,19.125,19.26,19.043,19.094,2400000.0
2008-02-28 08:40:00,19.117,19.19,19.05,19.123,1650000.0
2008-02-28 08:45:00,19.172,19.231,19.062,19.171,1650000.0
2008-02-28 08:50:00,19.069,19.172,19.032,19.08,2050000.0
2008-02-28 08:55:00,19.067,19.181,19.035,19.17,1700000.0
2008-02-28 09:00:00,19.071,19.215,19.03,19.158,2650000.0
2008-02-28 09:05:00,19.163,19.199,19.019,19.038,1600000.0
2008-02-28 09:10:00,19.174,19.187,19.001,19.153,1900000.0
2008-02-28 09:15:00,19.117,19.161,18.961,19.052,2250000.0
2008-02-28 09:20:00,19.103,19.182,18.983,19.065,2600000.0
2008-02-28 09:25:00,19.06,19.124,18.938,19.078,2000000.0
2008-02-28 09:30:00,19.028,19.113,18.968,18.982,1850000.0
2008-02-28 09:35:00,19.059,19.176,18.972,19.097,1700000.0
2008-02-28 09:40:00,19.043,19.111,18.968,19.061,2100000.0
2008-02-28 09:45:00,19.009,19.102,18.951,18.987,1300000.0
2008-02-28 09:50:00,19.005,19.054,18.866,19.037,1850000.0
2008-02-28 09:55:00,18.99,19.048,18.883,18.969,1600000.0
2008-02-28 10:00:00,19.056,19.083,18.918,18.959,2250000.0
2008-02-28 10:05:00,19.022,19.112,18.952,19.066,2300000.0
2008-02-28 10:10:00,19.071,19.12,18.939,19.099,2600000.0
2008-02-28 10:15:00,18.977,19.126,18.958,19.123,2350000.0
2008-02-28 10:20:00,19.027,19.165,18.965,19.018,1800000.0
2008-02-28 10:25:00,19.114,19.126,18.971,19.1,1750000.0
2008-02-28 10:30:00,19.087,19.112,18.955,19.079,2300000.0
2008-02-28 10:35:00,19.0,19.138,18.948,19.086,2050000.0
2008-02-28 10:40:00,19.004,19.095,18.927,19.039,2000000.0
2008-02-28 10:45:00,18.955,19.119,18.911,19.041,2300000.0
2008-02-28 10:50:00,19.009,19.113,18.894,18.976,2300000.0
2008-02-28 10:55:00,19.041,19.15,18.94,19.005,2250000.0
2008-02-28 11:00:00,19.065,19.165,19.006,19.041,2200000.0
2008-02-28 11:05:00,19.142,19.154,18.987,19.109,2350000.0
2008-02-28 11:10:00,19.006,19.164,18.993,19.119,2000000.0
2008-02-28 11:15:00,19.019,19.146,18.985,19.129,2250000.0
2008-02-28 11:20:00,19.026,19.143,18.972,19.088,2250000.0
2008-02-28 11:25:00,18.974,19.117,18.935,19.038,2150000.0
2008-02-28 11:30:00,19.008,19.125,18.965,19.106,2350000.0
2008-02-28 11:35:00,19.1,19.136,18.96,19.014,2500000.0
2008-02-28 11:40:00,19.07,19.16,19.01,19.073,2250000.0
2008-02-28 11:45:00,19.037,19.151,19.002,19.053,2050000.0
2008-02-28 11:50:00,19.065,19.139,18.97,19.052,2200000.0
2008-02-28 11:55:00,19.066,19.125,18.973,19.022,2050000.0
2008-02-28 12:00:00,19.104,19.159,19.032,19.158,3000000.0
2008-02-28 12:05:00,19.126,19.162,19.002,19.077,2100000.0
2008-02-28 12:10:00,19.125,19.168,18.988,19.151,2150000.0
2008-02-28 12:15:00,19.087,19.132,18.959,19.003,2150000.0
2008-02-28 12:20:00,19.044,19.185,19.004,19.133,2350000.0
2008-02-28 12:25:00,19.064,19.151,19.008,19.124,2050000.0
2008-02-28 12:30:00,19.121,19.159,18.998,19.032,2200000.0
2008-02-28 12:35:00,19.141,19.17,18.959,19.032,2200000.0
2008-02-28 12:40:00,19.124,19.141,18.991,19.101,2050000.0
2008-02-28 12:45:00,19.091,19.13,18.953,19.019,2150000.0
2008-02-28 12:50:00,19.027,19.118,18.952,19.02,2350000.0
2008-02-28 12:55:00,18.972,19.124,18.964,19.011,2100000.0
2008-02-28 13:00:00,19.128,19.131,18.985,19.097,2000000.0
2008-02-28 13:05:00,19.004,19.142,18.955,19.13,2400000.0
2008-02-28 13:10:00,19.032,19.106,18.979,19.06,2200000.0
2008-02-28 13:15:00,19.056,19.131,18.97,18.989,1950000.0
2008-02-28 13:20:00,19.025,19.17,18.98,19.14,2050000.0
2008-02-28 13:25:00,19.113,19.152,18.961,19.071,2050000.0
2008-02-28 13:30:00,19.0,19.147,18.999,19.02,2400000.0
2008-02-28 13:35:00,19.098,19.167,19.0,19.125,2150000.0
2008-02-28 13:40:00,19.022,19.194,19.0,19.059,2400000.0
2008-02-28 13:45:00,19.061,19.151,19.008,19.072,2050000.0
2008-02-28 13:50:00,19.106,19.206,19.03,19.206,2250000.0
2008-02-28 13:55:00,19.161,19.242,19.043,19.242,2000000.0
2008-02-28 14:00:00,19.097,19.221,19.081,19.209,2050000.0
2008-02-28 14:05:00,19.207,19.238,19.073,19.113,2300000.0
2008-02-28 14:10:00,19.078,19.228,19.051,19.091,1850000.0
2008-02-28 14:15:00,19.08,19.224,19.012,19.19,2450000.0
2008-02-28 14:20:00,19.082,19.188,19.047,19.089,2300000.0
2008-02-28 14:25:00,19.051,19.221,19.051,19.123,2150000.0
2008-02-28 14:30:00,19.21,19.28,19.092,19.149,2050000.0
2008-02-28 14:35:00,19.234,19.304,19.101,19.211,2550000.0
2008-02-28 14:40:00,19.157,19.277,19.097,19.204,2450000.0
2008-02-28 14:45:00,19.195,19.295,19.088,19.124,2200000.0
2008-02-28 14:50:00,19.154,19.24,19.09,19.148,2000000.0
2008-02-28 14:55:00,19.189,19.252,19.069,19.23,2250000.0
2008-02-28 15:00:00,19.154,19.293,19.108,19.152,2100000.0
2008-02-28 15:05:00,19.152,19.313,19.137,19.177,2350000.0
2008-02-28 15:10:00,19.21,19.303,19.142,19.16,2000000.0
2008-02-28 15:15:00,19.162,19.283,19.116,19.116,2150000.0
2008-02-28 15:20:00,19.193,19.301,19.153,19.249,2200000.0
2008-02-28 15:25:00,19.245,19.254,19.107,19.156,2200000.0
2008-02-28 15:30:00,19.225,19.256,19.1,19.239,2300000.0
2008-02-28 15:35:00,19.215,19.274,19.083,19.212,2300000.0
2008-02-28 15:40:00,19.099,19.272,19.082,19.221,2100000.0
2008-02-28 15:45:00,19.237,19.24,19.046,19.24,2050000.0
2008-02-28 15:50:00,19.264,19.297,19.112,19.207,2300000.0
2008-02-28 15:55:00,19.155,19.347,19.126,19.255,2450000.0
2008-02-28 16:00:00,19.326,19.363,19.201,19.298,2500000.0
2008-02-28 16:05:00,19.333,19.333,19.182,19.322,2150000.0
2008-02-28 16:10:00,19.272,19.313,19.174,19.227,2150000.0
2008-02-28 16:15:00,19.229,19.349,19.189,19.335,2200000.0
2008-02-28 16:20:00,19.322,19.347,19.182,19.275,2200000.0
2008-02-28 16:25:00,19.296,19.327,19.154,19.242,2600000.0
2008-02-28 16:30:00,19.215,19.321,19.17,19.219,2400000.0
2008-02-28 16:35:00,19.188,19.334,19.115,19.278,2200000.0
2008-02-28 16:40:00,19.213,19.337,19.157,19.291,2450000.0
2008-02-28 16:45:00,19.3,19.33,19.126,19.145,2300000.0
2008-02-28 16:50:00,19.254,19.288,19.1,19.195,2250000.0
2008-02-28 16:55:00,19.262,19.306,19.124,19.211,2100000.0
2008-02-28 17:00:00,19.291,19.296,19.134,19.205,2000000.0
2008-02-28 17:05:00,19.288,19.319,19.121,19.149,2150000.0
2008-02-28 17:10:00,19.257,19.304,19.148,19.238,2450000.0
2008-02-28 17:15:00,19.26,19.346,19.119,19.238,2300000.0
2008-02-28 17:20:00,19.314,19.348,19.176,19.288,2300000.0
2008-02-28 17:25:00,19.356,19.417,19.226,19.375,2650000.0
2008-02-28 17:30:00,19.247,19.408,19.238,19.385,2200000.0
2008-02-28 17:35:00,19.365,19.458,19.27,19.324,2300000.0
2008-02-28 17:40:00,19.446,19.502,19.314,19.421,2550000.0
2008-02-28 17:45:00,19.44,19.543,19.339,19.496,2650000.0
2008-02-28 17:50:00,19.486,19.599,19.44,19.492,2000000.0
2008-02-28 17:55:00,19.451,19.636,19.412,19.636,2200000.0
2008-02-28 18:00:00,19.616,19.778,19.544,19.624,2150000.0
2008-02-28 18:05:00,19.685,19.723,19.551,19.638,2250000.0
2008-02-28 18:10:00,19.659,19.723,19.556,19.669,2050000.0
2008-02-28 18:15:00,19.694,19.73,19.542,19.661,2300000.0
2008-02-28 18:20:00,19.562,19.744,19.562,19.744,2200000.0
2008-02-28 18:25:00,19.621,19.75,19.584,19.647,2200000.0
2008-02-28 18:30:00,19.699,19.738,19.541,19.607,3550000.0
2008-02-28 18:35:00,19.639,19.715,19.526,19.564,2050000.0
2008-02-28 18:40:00,19.625,19.688,19.479,19.613,2350000.0
2008-02-28 18:45:00,19.608,19.739,19.528,19.616,2400000.0
2008-02-28 18:50:00,19.681,19.714,19.536,19.653,2050000.0
2008-02-28 18:55:00,19.641,19.73,19.59,19.634,3050000.0
2008-02-28 19:00:00,19.61,19.689,19.54,19.619,1850000.0
2008-02-28 19:05:00,19.532,19.683,19.496,19.573,2200000.0
2008-02-28 19:10:00,19.604,19.694,19.444,19.654,2250000.0
2008-02-28 19:15:00,19.603,19.767,19.517,19.725,1950000.0
2008-02-28 19:20:00,19.736,19.791,19.628,19.741,2150000.0
2008-02-28 19:25:00,19.636,19.755,19.558,19.636,2250000.0
2008-02-28 19:30:00,19.726,19.798,19.582,19.582,1800000.0
2008-02-28 19:35:00,19.73,19.745,19.534,19.568,2150000.0
2008-02-28 19:40:00,19.57,19.673,19.51,19.51,2150000.0
2008-02-28 19:45:00,19.629,19.629,19.495,19.553,1850000.0
2008-02-28 19:50:00,19.603,19.603,19.421,19.478,2100000.0
2008-02-28 19:55:00,19.55,19.709,19.464,19.598,2150000.0
2008-02-28 20:00:00,19.611,19.722,19.54,19.676,1800000.0
2008-02-28 20:05:00,19.577,19.71,19.508,19.697,1950000.0
2008-02-28 20:10:00,19.604,19.677,19.515,19.597,2050000.0
2008-02-28 20:15:00,19.629,19.629,19.451,19.523,1900000.0
2008-02-28 20:20:00,19.579,19.605,19.453,19.532,1850000.0
2008-02-28 20:25:00,19.624,19.677,19.485,19.546,1950000.0
2008-02-28 20:30:00,19.551,19.689,19.492,19.619,1800000.0
2008-02-28 20:35:00,19.605,19.648,19.502,19.57,1850000.0
2008-02-28 20:40:00,19.587,19.642,19.486,19.612,1900000.0
2008-02-28 20:45:00,19.568,19.709,19.476,19.594,1700000.0
2008-02-28 20:50:00,19.636,19.741,19.566,19.608,1400000.0
2008-02-28 20:55:00,19.709,19.732,19.56,19.601,1900000.0
2008-02-28 21:00:00,19.663,19.756,19.583,19.616,1950000.0
2008-02-28 21:05:00,19.722,19.748,19.537,19.651,2000000.0
2008-02-28 21:10:00,19.579,19.726,19.553,19.688,1700000.0
2008-02-28 21:15:00,19.666,19.712,19.522,19.688,1200000.0
2008-02-28 21:20:00,19.589,19.743,19.587,19.696,1250000.0
2008-02-28 21:25:00,19.674,19.753,19.603,19.673,1550000.0
2008-02-28 21:30:00,19.689,19.786,19.617,19.772,1500000.0
2008-02-28 21:35:00,19.776,19.809,19.665,19.703,1050000.0
2008-02-28 21:40:00,19.745,19.75,19.604,19.626,1300000.0
2008-02-28 21:45:00,19.742,19.748,19.619,19.66,1300000.0
2008-02-28 21:50:00,19.688,19.747,19.634,19.634,650000.0
2008-02-28 21:55:00,19.743,19.743,19.608,19.624,800000.0
2008-02-28 22:00:00,19.729,19.746,19.603,19.735,900000.0
2008-02-28 22:05:00,19.76,19.785,19.649,19.75,1600000.0
2008-02-28 22:10:00,19.762,19.786,19.635,19.752,1850000.0
2008-02-28 22:15:00,19.716,19.774,19.638,19.713,1000000.0
2008-02-28 22:20:00,19.687,19.795,19.63,19.766,1500000.0
2008-02-28 22:25:00,19.751,19.806,19.644,19.754,1950000.0
2008-02-28 22:30:00,19.655,19.798,19.655,19.68,1200000.0
2008-02-28 22:35:00,19.817,19.841,19.735,19.746,350000.0
2008-02-28 22:40:00,19.754,19.812,19.667,19.781,950000.0
2008-02-28 22:45:00,19.769,19.818,19.636,19.73,1100000.0
2008-02-28 22:50:00,19.754,19.814,19.694,19.748,750000.0
2008-02-28 22:55:00,19.802,19.838,19.688,19.709,1200000.0
2008-02-28 23:00:00,19.747,19.798,19.686,19.778,1050000.0
2008-02-28 23:05:00,19.768,19.773,19.658,19.665,1350000.0
2008-02-28 23:10:00,19.724,19.798,19.649,19.72,1400000.0
2008-02-28 23:15:00,19.791,19.792,19.638,19.67,1100000.0
2008-02-28 23:20:00,19.739,19.773,19.608,19.75,1650000.0
2008-02-28 23:25:00,19.731,19.755,19.661,19.728,950000.0
2008-02-28 23:30:00,19.71,19.739,19.592,19.693,1350000.0
2008-02-28 23:35:00,19.68,19.758,19.609,19.709,750000.0
2008-02-28 23:40:00,19.711,19.711,19.711,19.711,50000.0
2008-02-28 23:45:00,19.653,19.738,19.59,19.59,600000.0
2008-02-28 23:50:00,19.638,19.723,19.6,19.723,600000.0
2008-02-28 23:55:00,19.648,19.737,19.577,19.695,500000.0
2008-02-29 00:00:00,19.574,19.714,19.574,19.643,550000.0
2008-02-29 00:05:00,19.656,19.719,19.58,19.619,950000.0
2008-02-29 00:10:00,19.584,19.756,19.551,19.647,1750000.0
2008-02-29 00:15:00,19.718,19.718,19.694,19.694,100000.0
2008-02-29 00:20:00,19.674,19.721,19.666,19.666,300000.0
2008-02-29 00:25:00,19.739,19.771,19.601,19.681,900000.0
2008-02-29 00:30:00,19.703,19.703,19.574,19.574,400000.0
2008-02-29 00:35:00,19.647,19.737,19.585,19.694,750000.0
2008-02-29 00:40:00,19.714,19.784,19.604,19.604,800000.0
2008-02-29 00:45:00,19.727,19.727,19.572,19.7,250000.0
2008-02-29 00:50:00,19.64,19.72,19.609,19.72,500000.0
2008-02-29 00:55:00,19.619,19.722,19.619,19.621,350000.0
2008-02-29 01:00:00,19.64,19.72,19.596,19.685,1750000.0
2008-02-29 01:05:00,19.648,19.743,19.647,19.7,550000.0
2008-02-29 01:10:00,19.654,19.741,19.595,19.611,1150000.0
2008-02-29 01:15:00,19.739,19.777,19.635,19.697,1200000.0
2008-02-29 01:20:00,19.706,19.836,19.601,19.711,1850000.0
2008-02-29 01:25:00,19.708,19.762,19.602,19.641,1900000.0
2008-02-29 01:30:00,19.672,19.761,19.57,19.68,1700000.0
2008-02-29 01:35:00,19.634,19.733,19.588,19.653,1150000.0
2008-02-29 01:40:00,19.698,19.756,19.603,19.756,900000.0
2008-02-29 01:45:00,19.689,19.689,19.652,19.652,200000.0
2008-02-29 01:50:00,19.675,19.739,19.598,19.631,1350000.0
2008-02-29 01:55:00,19.739,19.746,19.608,19.608,450000.0
2008-02-29 02:00:00,19.749,19.752,19.606,19.641,1750000.0
2008-02-29 02:05:00,19.649,19.764,19.616,19.677,850000.0
2008-02-29 02:10:00,19.617,19.797,19.603,19.691,1750000.0
2008-02-29 02:15:00,19.768,19.813,19.644,19.737,1850000.0
2008-02-29 02:20:00,19.666,19.763,19.623,19.762,1550000.0
2008-02-29 02:25:00,19.733,19.747,19.63,19.737,1200000.0
2008-02-29 02:30:00,19.694,19.776,19.622,19.694,1850000.0
2008-02-29 02:35:00,19.738,19.768,19.634,19.724,2200000.0
2008-02-29 02:40:00,19.679,19.789,19.642,19.671,1900000.0
2008-02-29 02:45:00,19.716,19.783,19.607,19.659,1800000.0
2008-02-29 02:50:00,19.697,19.788,19.646,19.788,1550000.0
2008-02-29 02:55:00,19.711,19.801,19.633,19.74,1850000.0
2008-02-29 03:00:00,19.702,19.792,19.609,19.609,1100000.0
2008-02-29 03:05:00,19.709,19.775,19.644,19.677,1700000.0
2008-02-29 03:10:00,19.703,19.725,19.602,19.674,1350000.0
2008-02-29 03:15:00,19.618,19.753,19.569,19.741,1600000.0
2008-02-29 03:20:00,19.665,19.759,19.619,19.72,1000000.0
2008-02-29 03:25:00,19.627,19.762,19.627,19.704,600000.0
2008-02-29 03:30:00,19.718,19.772,19.633,19.7,1000000.0
2008-02-29 03:35:00,19.754,19.758,19.649,19.728,900000.0
2008-02-29 03:40:00,19.735,19.747,19.664,19.736,700000.0
2008-02-29 03:45:00,19.667,19.754,19.643,19.644,1000000.0
2008-02-29 03:50:00,19.691,19.764,19.625,19.746,1350000.0
2008-02-29 04:00:00,19.739,19.742,19.613,19.64,700000.0
2008-02-29 04:05:00,19.698,19.715,19.603,19.642,200000.0
2008-02-29 04:10:00,19.73,19.739,19.571,19.7,950000.0
2008-02-29 04:15:00,19.609,19.675,19.515,19.544,2000000.0
2008-02-29 04:20:00,19.602,19.687,19.544,19.67,1050000.0
2008-02-29 04:25:00,19.595,19.678,19.549,19.603,1100000.0
2008-02-29 04:30:00,19.679,19.693,19.538,19.59,1500000.0
2008-02-29 04:35:00,19.576,19.706,19.548,19.557,1600000.0
2008-02-29 04:40:00,19.576,19.714,19.532,19.67,1800000.0
2008-02-29 04:45:00,19.641,19.686,19.542,19.553,1450000.0
2008-02-29 04:50:00,19.62,19.653,19.514,19.552,1400000.0
2008-02-29 04:55:00,19.528,19.626,19.486,19.533,1600000.0
2008-02-29 05:00:00,19.56,19.634,19.496,19.5,1400000.0
2008-02-29 05:05:00,19.568,19.686,19.487,19.621,1300000.0
2008-02-29 05:10:00,19.65,19.702,19.536,19.618,1350000.0
2008-02-29 05:15:00,19.628,19.691,19.544,19.648,2200000.0
2008-02-29 05:20:00,19.604,19.651,19.57,19.636,650000.0
2008-02-29 05:25:00,19.503,19.659,19.503,19.588,1050000.0
2008-02-29 05:30:00,19.635,19.674,19.525,19.636,1950000.0
2008-02-29 05:35:00,19.623,19.672,19.526,19.617,1500000.0
2008-02-29 05:40:00,19.558,19.688,19.544,19.688,2000000.0
2008-02-29 05:45:00,19.588,19.707,19.574,19.66,1200000.0
2008-02-29 05:50:00,19.619,19.784,19.585,19.705,1400000.0
2008-02-29 05:55:00,19.651,19.779,19.597,19.754,2250000.0
2008-02-29 06:00:00,19.729,19.782,19.611,19.694,2150000.0
2008-02-29 06:05:00,19.761,19.807,19.63,19.673,2100000.0
2008-02-29 06:10:00,19.739,19.795,19.664,19.78,1750000.0
2008-02-29 06:15:00,19.641,19.778,19.641,19.736,1800000.0
2008-02-29 06:20:00,19.665,19.785,19.647,19.773,1650000.0
2008-02-29 06:25:00,19.685,19.842,19.678,19.699,1000000.0
2008-02-29 06:30:00,19.742,19.78,19.613,19.644,1250000.0
2008-02-29 06:35:00,19.742,19.768,19.629,19.756,1650000.0
2008-02-29 06:40:00,19.757,19.78,19.633,19.745,1600000.0
2008-02-29 06:45:00,19.769,19.795,19.654,19.71,1600000.0
2008-02-29 06:50:00,19.767,19.831,19.676,19.724,1650000.0
2008-02-29 06:55:00,19.759,19.848,19.635,19.678,1850000.0
2008-02-29 07:00:00,19.657,19.867,19.637,19.671,1900000.0
2008-02-29 07:05:00,19.785,19.826,19.66,19.66,1800000.0
2008-02-29 07:10:00,19.766,19.813,19.654,19.701,1950000.0
2008-02-29 07:15:00,19.719,19.844,19.664,19.829,1550000.0
2008-02-29 07:20:00,19.794,19.866,19.691,19.742,1950000.0
2008-02-29 07:25:00,19.829,19.868,19.696,19.766,1900000.0
2008-02-29 07:30:00,19.823,19.843,19.68,19.818,2200000.0
2008-02-29 07:35:00,19.786,19.804,19.681,19.737,1600000.0
2008-02-29 07:40:00,19.688,19.819,19.634,19.803,1500000.0
2008-02-29 07:45:00,19.821,19.83,19.638,19.749,2250000.0
2008-02-29 07:50:00,19.756,19.801,19.6,19.747,2400000.0
2008-02-29 07:55:00,19.692,19.814,19.656,19.676,2050000.0
2008-02-29 08:00:00,19.784,19.811,19.669,19.746,2050000.0
2008-02-29 08:05:00,19.741,19.85,19.681,19.744,1750000.0
2008-02-29 08:10:00,19.678,19.815,19.678,19.718,700000.0
2008-02-29 08:15:00,19.815,19.845,19.667,19.801,2200000.0
2008-02-29 08:20:00,19.726,19.844,19.665,19.669,2050000.0
2008-02-29 08:25:00,19.641,19.823,19.641,19.823,1650000.0
2008-02-29 08:30:00,19.645,19.804,19.608,19.753,2000000.0
2008-02-29 08:35:00,19.737,19.801,19.686,19.723,350000.0
2008-02-29 08:40:00,19.718,19.805,19.643,19.718,1650000.0
2008-02-29 08:45:00,19.759,19.782,19.644,19.731,1100000.0
2008-02-29 08:50:00,19.699,19.819,19.664,19.744,1650000.0
2008-02-29 08:55:00,19.709,19.804,19.683,19.755,350000.0
2008-02-29 09:00:00,19.704,19.837,19.689,19.818,2650000.0
2008-02-29 09:05:00,19.803,19.857,19.694,19.846,2050000.0
2008-02-29 09:10:00,19.787,19.865,19.647,19.837,1900000.0
2008-02-29 09:15:00,19.756,19.828,19.666,19.72,1750000.0
2008-02-29 09:20:00,19.772,19.842,19.661,19.745,2600000.0
2008-02-29 09:25:00,19.73,19.838,19.65,19.772,2000000.0
2008-02-29 09:30:00,19.679,19.799,19.633,19.633,2250000.0
2008-02-29 09:35:00,19.75,19.814,19.647,19.776,2250000.0
2008-02-29 09:40:00,19.713,19.801,19.675,19.782,1700000.0
2008-02-29 09:45:00,19.733,19.87,19.661,19.768,2350000.0
2008-02-29 09:50:00,19.769,19.906,19.696,19.859,1850000.0
2008-02-29 09:55:00,19.82,19.865,19.683,19.788,1950000.0
2008-02-29 10:00:00,19.845,19.87,19.697,19.733,2250000.0
2008-02-29 10:05:00,19.755,19.847,19.693,19.821,2300000.0
2008-02-29 10:10:00,19.854,19.877,19.751,19.849,2600000.0
2008-02-29 10:15:00,19.777,19.939,19.737,19.927,2350000.0
2008-02-29 10:20:00,19.831,19.915,19.75,19.765,2350000.0
2008-02-29 10:25:00,19.852,19.889,19.702,19.836,2100000.0
2008-02-29 10:30:00,19.851,19.902,19.703,19.822,2300000.0
2008-02-29 10:35:00,19.719,19.869,19.664,19.799,2050000.0
2008-02-29 10:40:00,19.703,19.823,19.648,19.773,2000000.0
2008-02-29 10:45:00,19.701,19.811,19.67,19.773,1950000.0
2008-02-29 10:50:00,19.74,19.765,19.574,19.6,2300000.0
2008-02-29 10:55:00,19.661,19.757,19.586,19.586,2250000.0
2008-02-29 11:00:00,19.684,19.799,19.613,19.672,2200000.0
2008-02-29 11:05:00,19.76,19.78,19.593,19.674,2350000.0
2008-02-29 11:10:00,19.578,19.751,19.576,19.691,2000000.0
2008-02-29 11:15:00,19.593,19.715,19.54,19.678,2250000.0
2008-02-29 11:20:00,19.576,19.687,19.524,19.595,2250000.0
2008-02-29 11:25:00,19.511,19.686,19.469,19.658,2150000.0
2008-02-29 11:30:00,19.628,19.718,19.544,19.647,2400000.0
2008-02-29 11:35:00,19.637,19.686,19.516,19.656,2150000.0
2008-02-29 11:40:00,19.6,19.721,19.55,19.562,2250000.0
2008-02-29 11:45:00,19.564,19.694,19.511,19.555,2050000.0
2008-02-29 11:50:00,19.57,19.645,19.436,19.491,2200000.0
2008-02-29 11:55:00,19.537,19.611,19.457,19.513,2050000.0
2008-02-29 12:00:00,19.6,19.682,19.511,19.656,3000000.0
2008-02-29 12:05:00,19.631,19.655,19.493,19.539,1650000.0
2008-02-29 12:10:00,19.58,19.648,19.486,19.648,2150000.0
2008-02-29 12:15:00,19.576,19.621,19.377,19.408,2150000.0
2008-02-29 12:20:00,19.422,19.578,19.411,19.54,2350000.0
2008-02-29 12:25:00,19.542,19.616,19.395,19.589,2550000.0
2008-02-29 12:30:00,19.574,19.614,19.459,19.512,2150000.0
2008-02-29 12:35:00,19.619,19.659,19.448,19.516,2200000.0
2008-02-29 12:40:00,19.6,19.661,19.475,19.62,2050000.0
2008-02-29 12:45:00,19.598,19.641,19.483,19.537,1650000.0
2008-02-29 12:50:00,19.542,19.668,19.472,19.564,2350000.0
2008-02-29 12:55:00,19.516,19.641,19.48,19.524,2100000.0
2008-02-29 13:00:00,19.663,19.669,19.508,19.604,2000000.0
2008-02-29 13:05:00,19.486,19.606,19.456,19.606,2400000.0
2008-02-29 13:10:00,19.538,19.617,19.461,19.55,2200000.0
2008-02-29 13:15:00,19.545,19.61,19.427,19.494,1950000.0
2008-02-29 13:20:00,19.516,19.624,19.481,19.607,2050000.0
2008-02-29 13:25:00,19.595,19.659,19.495,19.61,1650000.0
2008-02-29 13:30:00,19.55,19.695,19.514,19.561,2400000.0
2008-02-29 13:35:00,19.671,19.703,19.556,19.671,2150000.0
2008-02-29 13:40:00,19.547,19.72,19.515,19.593,2400000.0
2008-02-29 13:45:00,19.626,19.695,19.482,19.554,2050000.0
2008-02-29 13:50:00,19.584,19.651,19.51,19.64,2250000.0
2008-02-29 13:55:00,19.613,19.65,19.511,19.635,2000000.0
2008-02-29 14:00:00,19.492,19.605,19.442,19.586,2050000.0
2008-02-29 14:05:00,19.574,19.61,19.438,19.499,2300000.0
2008-02-29 14:10:00,19.477,19.613,19.459,19.528,1850000.0
2008-02-29 14:15:00,19.469,19.619,19.452,19.613,2450000.0
2008-02-29 14:20:00,19.521,19.648,19.493,19.531,2300000.0
2008-02-29 14:25:00,19.499,19.629,19.422,19.422,2150000.0
2008-02-29 14:30:00,19.484,19.564,19.401,19.43,2050000.0
2008-02-29 14:35:00,19.527,19.527,19.308,19.387,2550000.0
2008-02-29 14:40:00,19.343,19.458,19.255,19.386,2450000.0
2008-02-29 14:45:00,19.353,19.486,19.295,19.33,2200000.0
2008-02-29 14:50:00,19.331,19.435,19.283,19.347,2000000.0
2008-02-29 14:55:00,19.373,19.448,19.265,19.448,2250000.0
2008-02-29 15:00:00,19.366,19.485,19.321,19.35,2100000.0
2008-02-29 15:05:00,19.373,19.489,19.296,19.306,2350000.0
2008-02-29 15:10:00,19.339,19.461,19.292,19.307,2000000.0
2008-02-29 15:15:00,19.27,19.43,19.211,19.277,2150000.0
2008-02-29 15:20:00,19.301,19.467,19.26,19.467,2200000.0
2008-02-29 15:25:00,19.46,19.527,19.329,19.439,2100000.0
2008-02-29 15:30:00,19.464,19.539,19.331,19.539,2300000.0
2008-02-29 15:35:00,19.529,19.609,19.406,19.593,2300000.0
2008-02-29 15:40:00,19.466,19.624,19.463,19.596,2100000.0
2008-02-29 15:45:00,19.6,19.6,19.431,19.549,2050000.0
2008-02-29 15:50:00,19.538,19.606,19.409,19.561,2300000.0
2008-02-29 15:55:00,19.498,19.621,19.423,19.465,2450000.0
2008-02-29 16:00:00,19.531,19.603,19.393,19.554,2500000.0
2008-02-29 16:05:00,19.585,19.682,19.494,19.676,2150000.0
2008-02-29 16:10:00,19.627,19.677,19.527,19.561,2150000.0
2008-02-29 16:15:00,19.531,19.645,19.488,19.637,2200000.0
2008-02-29 16:20:00,19.592,19.74,19.558,19.7,2200000.0
2008-02-29 16:25:00,19.715,19.751,19.61,19.657,2600000.0
2008-02-29 16:30:00,19.609,19.854,19.494,19.67,2400000.0
2008-02-29 16:35:00,19.646,19.734,19.531,19.705,2200000.0
2008-02-29 16:40:00,19.545,19.738,19.54,19.694,2450000.0
2008-02-29 16:45:00,19.706,19.772,19.577,19.662,2300000.0
2008-02-29 16:50:00,19.765,19.841,19.613,19.719,2250000.0
2008-02-29 16:55:00,19.782,19.865,19.638,19.723,2100000.0
2008-02-29 17:00:00,19.822,19.822,19.628,19.721,2000000.0
2008-02-29 17:05:00,19.768,19.786,19.588,19.597,2150000.0
2008-02-29 17:10:00,19.697,19.708,19.525,19.623,2300000.0
2008-02-29 17:15:00,19.627,19.715,19.479,19.568,2300000.0
2008-02-29 17:20:00,19.658,19.685,19.509,19.646,2200000.0
2008-02-29 17:25:00,19.683,19.706,19.514,19.68,2650000.0
2008-02-29 17:30:00,19.536,19.661,19.491,19.602,2200000.0
2008-02-29 17:35:00,19.588,19.648,19.457,19.479,2300000.0
2008-02-29 17:40:00,19.594,19.607,19.4,19.507,2550000.0
2008-02-29 17:45:00,19.43,19.577,19.339,19.508,2650000.0
2008-02-29 17:50:00,19.46,19.591,19.431,19.546,2000000.0
2008-02-29 17:55:00,19.523,19.645,19.46,19.597,2200000.0
2008-02-29 18:00:00,19.557,19.625,19.397,19.512,2150000.0
2008-02-29 18:05:00,19.571,19.739,19.488,19.588,2250000.0
2008-02-29 18:10:00,19.618,19.681,19.493,19.608,2050000.0
2008-02-29 18:15:00,19.651,19.657,19.449,19.616,2050000.0
2008-02-29 18:20:00,19.512,19.654,19.494,19.654,2200000.0
2008-02-29 18:25:00,19.521,19.698,19.518,19.626,2200000.0
2008-02-29 18:30:00,19.66,19.728,19.547,19.647,3550000.0
2008-02-29 18:35:00,19.683,19.783,19.637,19.691,2050000.0
2008-02-29 18:40:00,19.745,19.805,19.599,19.71,2000000.0
2008-02-29 18:45:00,19.728,19.817,19.59,19.638,2400000.0
2008-02-29 18:50:00,19.715,19.758,19.595,19.684,2300000.0
2008-02-29 18:55:00,19.649,19.738,19.574,19.685,3000000.0
2008-02-29 19:00:00,19.661,19.776,19.601,19.719,2100000.0
2008-02-29 19:05:00,19.643,19.762,19.622,19.666,2050000.0
2008-02-29 19:10:00,19.667,19.736,19.589,19.669,1850000.0
2008-02-29 19:15:00,19.619,19.722,19.56,19.714,1750000.0
2008-02-29 19:20:00,19.676,19.74,19.567,19.688,2150000.0
2008-02-29 19:25:00,19.602,19.762,19.541,19.631,2250000.0
2008-02-29 19:30:00,19.628,19.727,19.553,19.661,2100000.0
2008-02-29 19:35:00,19.72,19.738,19.561,19.598,2150000.0
2008-02-29 19:40:00,19.607,19.723,19.571,19.596,2150000.0
2008-02-29 19:45:00,19.708,19.735,19.563,19.675,1850000.0
2008-02-29 19:50:00,19.725,19.755,19.593,19.632,1750000.0
2008-02-29 19:55:00,19.732,19.771,19.588,19.602,2000000.0
2008-02-29 20:00:00,19.595,19.723,19.568,19.722,1850000.0
2008-02-29 20:05:00,19.623,19.735,19.562,19.718,1750000.0
2008-02-29 20:10:00,19.636,19.764,19.572,19.695,1750000.0
2008-02-29 20:15:00,19.718,19.765,19.616,19.682,1700000.0
2008-02-29 20:20:00,19.742,19.784,19.616,19.706,1550000.0
2008-02-29 20:25:00,19.754,19.774,19.586,19.681,1950000.0
2008-02-29 20:30:00,19.669,19.757,19.594,19.749,1300000.0
2008-02-29 20:35:00,19.685,19.794,19.606,19.655,1850000.0
2008-02-29 20:40:00,19.734,19.774,19.624,19.737,1350000.0
2008-02-29 20:45:00,19.688,19.804,19.623,19.666,1650000.0
2008-02-29 20:50:00,19.71,19.774,19.592,19.61,1400000.0
2008-02-29 20:55:00,19.725,19.768,19.618,19.618,1450000.0
2008-02-29 21:00:00,19.684,19.733,19.549,19.64,2050000.0
2008-02-29 21:05:00,19.647,19.696,19.517,19.567,2000000.0
2008-02-29 21:10:00,19.509,19.681,19.501,19.681,1900000.0
2008-02-29 21:15:00,19.689,19.712,19.532,19.663,1550000.0
2008-02-29 21:20:00,19.561,19.718,19.561,19.648,1150000.0
2008-02-29 21:25:00,19.636,19.692,19.574,19.658,600000.0
2008-02-29 21:30:00,19.618,19.692,19.541,19.692,1000000.0
2008-02-29 21:35:00,19.693,19.744,19.589,19.676,750000.0
2008-02-29 21:40:00,19.689,19.73,19.584,19.604,2050000.0
2008-02-29 21:45:00,19.707,19.766,19.58,19.665,1400000.0
2008-02-29 21:50:00,19.691,19.766,19.621,19.642,1600000.0
2008-02-29 21:55:00,19.781,19.796,19.637,19.715,2150000.0
2008-02-29 22:00:00,19.754,19.754,19.63,19.702,600000.0
2008-02-29 22:05:00,19.697,19.749,19.642,19.707,850000.0
2008-02-29 22:10:00,19.746,19.765,19.646,19.708,1350000.0
2008-02-29 22:15:00,19.746,19.769,19.633,19.658,800000.0
2008-02-29 22:20:00,19.661,19.818,19.61,19.716,900000.0
2008-02-29 22:25:00,19.764,19.767,19.607,19.704,1950000.0
2008-02-29 22:30:00,19.747,19.783,19.614,19.708,1400000.0
2008-02-29 22:35:00,19.718,19.804,19.643,19.739,1350000.0
2008-02-29 22:40:00,19.732,19.796,19.637,19.707,1100000.0
2008-02-29 22:45:00,19.781,19.781,19.646,19.732,750000.0
2008-02-29 22:50:00,19.747,19.795,19.67,19.733,1700000.0
2008-02-29 22:55:00,19.703,19.799,19.701,19.709,900000.0
2008-02-29 23:00:00,19.745,19.795,19.702,19.717,1800000.0
2008-02-29 23:05:00,19.727,19.802,19.694,19.741,650000.0
2008-02-29 23:10:00,19.736,19.791,19.647,19.739,1400000.0
2008-02-29 23:15:00,19.775,19.817,19.653,19.803,1400000.0
2008-02-29 23:20:00,19.749,19.787,19.645,19.753,1300000.0
2008-02-29 23:25:00,19.699,19.78,19.68,19.728,750000.0
2008-02-29 23:30:00,19.758,19.822,19.686,19.749,1150000.0
2008-02-29 23:35:00,19.744,19.792,19.65,19.65,700000.0
2008-02-29 23:40:00,19.793,19.824,19.684,19.766,600000.0
2008-02-29 23:45:00,19.713,19.791,19.69,19.69,250000.0
2008-02-29 23:50:00,19.789,19.806,19.661,19.708,900000.0
2008-02-29 23:55:00,19.7,19.81,19.645,19.762,400000.0
2008-03-03 00:00:00,19.644,19.784,19.644,19.713,550000.0
2008-03-03 00:10:00,19.677,19.789,19.677,19.789,400000.0
2008-03-03 00:15:00,19.772,19.843,19.72,19.726,350000.0
2008-03-03 00:20:00,19.744,19.791,19.614,19.735,1250000.0
2008-03-03 00:25:00,19.77,19.77,19.619,19.69,950000.0
2008-03-03 00:30:00,19.773,19.773,19.644,19.644,400000.0
2008-03-03 00:35:00,19.776,19.776,19.728,19.767,300000.0
2008-03-03 00:40:00,19.784,19.842,19.693,19.693,800000.0
2008-03-03 00:50:00,19.71,19.79,19.679,19.79,500000.0
2008-03-03 01:00:00,19.71,19.808,19.644,19.752,1300000.0
2008-03-03 01:05:00,19.723,19.827,19.695,19.827,1100000.0
2008-03-03 01:10:00,19.666,19.825,19.666,19.764,1650000.0
2008-03-03 01:15:00,19.795,19.811,19.621,19.728,1200000.0
2008-03-03 01:20:00,19.75,19.776,19.624,19.721,1250000.0
2008-03-03 01:25:00,19.647,19.788,19.631,19.692,1100000.0
2008-03-03 01:30:00,19.7,19.836,19.633,19.713,1700000.0
2008-03-03 01:35:00,19.673,19.817,19.619,19.678,1050000.0
2008-03-03 01:40:00,19.718,19.799,19.58,19.654,1950000.0
2008-03-03 01:45:00,19.719,19.773,19.651,19.656,650000.0
2008-03-03 01:50:00,19.663,19.764,19.603,19.619,1800000.0
2008-03-03 01:55:00,19.709,19.772,19.621,19.621,1400000.0
2008-03-03 02:00:00,19.621,19.786,19.621,19.719,1100000.0
2008-03-03 02:05:00,19.643,19.764,19.62,19.705,1900000.0
2008-03-03 02:10:00,19.664,19.787,19.631,19.739,600000.0
2008-03-03 02:15:00,19.773,19.822,19.655,19.765,1550000.0
2008-03-03 02:20:00,19.698,19.832,19.629,19.716,1150000.0
2008-03-03 02:25:00,19.748,19.855,19.689,19.777,1350000.0
2008-03-03 02:30:00,19.769,19.875,19.683,19.802,1500000.0
2008-03-03 02:35:00,19.808,19.865,19.69,19.78,1700000.0
2008-03-03 02:40:00,19.791,19.854,19.694,19.739,1100000.0
2008-03-03 02:45:00,19.792,19.857,19.754,19.758,1050000.0
2008-03-03 02:50:00,19.86,19.872,19.751,19.782,1200000.0
2008-03-03 02:55:00,19.833,19.841,19.727,19.762,1350000.0
2008-03-03 03:00:00,19.699,19.841,19.699,19.781,1850000.0
2008-03-03 03:05:00,19.841,19.841,19.684,19.768,1250000.0
2008-03-03 03:10:00,19.69,19.843,19.689,19.799,1400000.0
2008-03-03 03:15:00,19.746,19.874,19.696,19.829,1700000.0
2008-03-03 03:20:00,19.822,19.845,19.665,19.781,1750000.0
2008-03-03 03:25:00,19.711,19.849,19.675,19.816,1100000.0
2008-03-03 03:30:00,19.728,19.88,19.677,19.827,1600000.0
2008-03-03 03:35:00,19.806,19.873,19.689,19.804,1750000.0
2008-03-03 03:40:00,19.836,19.849,19.696,19.796,1350000.0
2008-03-03 03:45:00,19.766,19.879,19.685,19.737,1750000.0
2008-03-03 03:50:00,19.821,19.86,19.7,19.802,1800000.0
2008-03-03 03:55:00,19.764,19.885,19.709,19.713,2200000.0
2008-03-03 04:00:00,19.834,19.848,19.695,19.768,650000.0
2008-03-03 04:05:00,19.712,19.854,19.712,19.77,600000.0
2008-03-03 04:10:00,19.69,19.864,19.69,19.776,1150000.0
2008-03-03 04:15:00,19.785,19.846,19.721,19.776,750000.0
2008-03-03 04:20:00,19.796,19.832,19.684,19.764,1100000.0
2008-03-03 04:25:00,19.796,19.899,19.732,19.812,1100000.0
2008-03-03 04:30:00,19.802,19.846,19.735,19.779,1150000.0
2008-03-03 04:35:00,19.834,19.836,19.692,19.804,1350000.0
2008-03-03 04:40:00,19.826,19.867,19.749,19.843,600000.0
2008-03-03 04:45:00,19.774,19.878,19.707,19.766,1200000.0
2008-03-03 04:50:00,19.7,19.848,19.687,19.757,1600000.0
2008-03-03 04:55:00,19.753,19.824,19.724,19.764,1400000.0
2008-03-03 05:00:00,19.743,19.841,19.743,19.76,550000.0
2008-03-03 05:05:00,19.809,19.851,19.741,19.811,1400000.0
2008-03-03 05:10:00,19.793,19.827,19.778,19.819,350000.0
2008-03-03 05:15:00,19.851,19.859,19.682,19.767,1100000.0
2008-03-03 05:20:00,19.811,19.858,19.71,19.782,1150000.0
2008-03-03 05:25:00,19.83,19.833,19.719,19.791,650000.0
2008-03-03 05:30:00,19.774,19.869,19.685,19.828,1950000.0
2008-03-03 05:35:00,19.862,19.863,19.754,19.781,400000.0
2008-03-03 05:40:00,19.725,19.849,19.705,19.825,500000.0
2008-03-03 05:45:00,19.836,19.873,19.754,19.856,1000000.0
2008-03-03 05:50:00,19.801,19.87,19.743,19.856,950000.0
2008-03-03 06:00:00,19.73,19.852,19.719,19.852,1250000.0
2008-03-03 06:05:00,19.821,19.877,19.802,19.802,350000.0
2008-03-03 06:10:00,19.773,19.869,19.744,19.865,850000.0
2008-03-03 06:15:00,19.738,19.9,19.709,19.876,1450000.0
2008-03-03 06:20:00,19.786,19.883,19.743,19.871,800000.0
2008-03-03 06:25:00,19.872,19.934,19.77,19.826,1400000.0
2008-03-03 06:30:00,19.831,19.923,19.789,19.864,1500000.0
2008-03-03 06:35:00,19.872,19.947,19.788,19.788,900000.0
2008-03-03 06:40:00,19.951,19.972,19.838,19.956,1300000.0
2008-03-03 06:45:00,19.956,20.016,19.826,19.884,1700000.0
2008-03-03 06:50:00,19.881,20.029,19.827,19.949,1600000.0
2008-03-03 06:55:00,19.856,19.985,19.836,19.928,1950000.0
2008-03-03 07:00:00,19.86,19.99,19.823,19.972,1750000.0
2008-03-03 07:05:00,19.868,19.998,19.828,19.918,1300000.0
2008-03-03 07:10:00,19.841,20.022,19.82,19.936,1400000.0
2008-03-03 07:15:00,19.952,20.023,19.857,19.983,1900000.0
2008-03-03 07:20:00,19.92,20.009,19.846,19.935,1850000.0
2008-03-03 07:25:00,19.99,19.995,19.831,19.894,1800000.0
2008-03-03 07:30:00,19.9,19.988,19.838,19.97,1950000.0
2008-03-03 07:35:00,19.926,19.983,19.848,19.964,1450000.0
2008-03-03 07:40:00,19.905,19.983,19.861,19.968,1500000.0
2008-03-03 07:45:00,19.94,19.998,19.838,19.875,1650000.0
2008-03-03 07:50:00,19.968,19.968,19.814,19.889,1750000.0
2008-03-03 07:55:00,19.991,20.016,19.858,19.898,1550000.0
2008-03-03 08:00:00,19.848,20.065,19.848,20.005,1650000.0
2008-03-03 08:05:00,19.977,20.136,19.943,20.131,2100000.0
2008-03-03 08:10:00,20.068,20.157,20.026,20.148,1850000.0
2008-03-03 08:15:00,20.042,20.149,19.941,19.994,2150000.0
2008-03-03 08:20:00,19.999,20.106,19.956,20.097,2150000.0
2008-03-03 08:25:00,20.014,20.136,19.942,19.978,1350000.0
2008-03-03 08:30:00,20.036,20.197,19.955,20.019,2250000.0
2008-03-03 08:35:00,20.099,20.128,19.988,20.106,2150000.0
2008-03-03 08:40:00,20.144,20.153,20.001,20.033,1600000.0
2008-03-03 08:45:00,20.088,20.154,19.945,19.986,1750000.0
2008-03-03 08:50:00,20.019,20.098,19.969,19.999,1200000.0
2008-03-03 08:55:00,20.074,20.115,19.956,20.018,1300000.0
2008-03-03 09:00:00,20.055,20.1,19.943,20.01,2500000.0
2008-03-03 09:05:00,20.032,20.114,19.953,20.114,1700000.0
2008-03-03 09:10:00,20.03,20.162,19.944,20.117,2400000.0
2008-03-03 09:15:00,20.079,20.206,20.006,20.118,1700000.0
2008-03-03 09:20:00,20.051,20.172,19.995,20.051,2050000.0
2008-03-03 09:25:00,20.053,20.143,19.982,20.104,3550000.0
2008-03-03 09:30:00,20.054,20.157,19.971,19.992,2200000.0
2008-03-03 09:35:00,20.084,20.113,19.924,19.954,2200000.0
2008-03-03 09:40:00,20.077,20.178,19.97,20.12,1650000.0
2008-03-03 09:45:00,20.073,20.159,19.921,20.112,2050000.0
2008-03-03 09:50:00,20.041,20.17,19.932,20.068,2250000.0
2008-03-03 09:55:00,19.997,20.147,19.944,20.069,2150000.0
2008-03-03 10:00:00,20.082,20.082,19.919,19.975,2200000.0
2008-03-03 10:05:00,19.999,20.061,19.911,19.966,2000000.0
2008-03-03 10:10:00,19.987,20.019,19.849,19.932,2650000.0
2008-03-03 10:15:00,19.966,20.011,19.852,19.994,2550000.0
2008-03-03 10:20:00,19.872,20.014,19.853,19.952,2300000.0
2008-03-03 10:25:00,19.981,20.02,19.856,19.859,2200000.0
2008-03-03 10:30:00,20.014,20.054,19.854,20.017,2650000.0
2008-03-03 10:35:00,19.938,20.055,19.844,20.031,2050000.0
2008-03-03 10:40:00,19.941,20.03,19.828,19.951,2300000.0
2008-03-03 10:45:00,19.899,19.993,19.846,19.99,2300000.0
2008-03-03 10:50:00,19.908,20.061,19.825,19.976,2150000.0
2008-03-03 10:55:00,19.907,19.986,19.816,19.958,2000000.0
2008-03-03 11:00:00,19.849,20.051,19.804,20.022,2100000.0
2008-03-03 11:05:00,19.924,20.015,19.841,19.985,2250000.0
2008-03-03 11:10:00,19.895,20.047,19.855,19.989,2300000.0
2008-03-03 11:15:00,19.979,20.02,19.855,19.907,2450000.0
2008-03-03 11:20:00,19.977,19.986,19.82,19.839,2200000.0
2008-03-03 11:25:00,19.882,20.044,19.792,19.842,2400000.0
2008-03-03 11:30:00,19.846,20.004,19.822,19.941,2600000.0
2008-03-03 11:35:00,19.944,19.998,19.834,19.974,2200000.0
2008-03-03 11:40:00,19.969,20.035,19.827,19.856,2200000.0
2008-03-03 11:45:00,19.838,19.955,19.788,19.908,2150000.0
2008-03-03 11:50:00,19.923,19.934,19.796,19.924,2150000.0
2008-03-03 11:55:00,19.892,19.956,19.744,19.909,2500000.0
2008-03-03 12:00:00,19.842,19.938,19.765,19.813,2450000.0
2008-03-03 12:05:00,19.892,19.937,19.751,19.927,2300000.0
2008-03-03 12:10:00,19.938,19.986,19.776,19.924,2050000.0
2008-03-03 12:15:00,19.924,19.937,19.756,19.791,2100000.0
2008-03-03 12:20:00,19.924,19.963,19.766,19.882,2300000.0
2008-03-03 12:25:00,19.899,19.948,19.738,19.914,2300000.0
2008-03-03 12:30:00,19.86,19.964,19.814,19.943,1850000.0
2008-03-03 12:35:00,19.946,19.952,19.814,19.879,2200000.0
2008-03-03 12:40:00,19.825,20.039,19.825,19.911,2150000.0
2008-03-03 12:45:00,19.893,20.018,19.861,19.948,2000000.0
2008-03-03 12:50:00,19.898,20.056,19.862,19.922,2350000.0
2008-03-03 12:55:00,19.949,20.083,19.894,19.987,2100000.0
2008-03-03 13:00:00,20.052,20.118,19.912,20.088,2250000.0
2008-03-03 13:05:00,20.033,20.14,19.985,20.048,2000000.0
2008-03-03 13:10:00,20.009,20.158,19.993,20.108,2200000.0
2008-03-03 13:15:00,20.088,20.147,19.983,20.038,2450000.0
2008-03-03 13:20:00,20.079,20.147,19.951,20.091,2550000.0
2008-03-03 13:25:00,19.981,20.176,19.94,20.101,2050000.0
2008-03-03 13:30:00,20.005,20.136,19.989,20.009,2150000.0
2008-03-03 13:35:00,20.054,20.145,20.005,20.038,2300000.0
2008-03-03 13:40:00,20.134,20.193,19.991,20.007,2450000.0
2008-03-03 13:45:00,20.038,20.126,19.987,20.004,1450000.0
2008-03-03 13:50:00,20.009,20.158,19.983,20.104,2300000.0
2008-03-03 13:55:00,20.102,20.115,19.946,20.001,2050000.0
2008-03-03 14:00:00,20.118,20.141,19.966,20.099,2000000.0
2008-03-03 14:05:00,20.133,20.143,20.002,20.065,2250000.0
2008-03-03 14:10:00,20.065,20.149,19.993,20.029,2050000.0
2008-03-03 14:15:00,20.005,20.132,19.93,19.975,2400000.0
2008-03-03 14:20:00,20.118,20.178,19.976,20.126,2150000.0
2008-03-03 14:25:00,20.054,20.184,19.989,20.05,2400000.0
2008-03-03 14:30:00,20.107,20.161,19.955,20.132,2050000.0
2008-03-03 14:35:00,20.139,20.162,19.999,20.018,2050000.0
2008-03-03 14:40:00,20.009,20.152,19.98,20.088,1950000.0
2008-03-03 14:45:00,20.081,20.144,20.014,20.037,2200000.0
2008-03-03 14:50:00,20.117,20.144,19.969,19.997,2400000.0
2008-03-03 14:55:00,20.119,20.163,19.993,20.114,2000000.0
2008-03-03 15:00:00,20.029,20.142,19.981,19.995,2100000.0
2008-03-03 15:05:00,20.052,20.167,19.964,20.028,2350000.0
2008-03-03 15:10:00,20.027,20.16,19.94,20.053,2150000.0
2008-03-03 15:15:00,20.087,20.112,19.94,20.106,2050000.0
2008-03-03 15:20:00,19.98,20.154,19.912,20.136,2200000.0
2008-03-03 15:25:00,20.026,20.13,19.928,20.069,2000000.0
2008-03-03 15:30:00,20.071,20.08,19.94,20.07,2550000.0
2008-03-03 15:35:00,20.035,20.086,19.91,19.973,2350000.0
2008-03-03 15:40:00,19.95,20.125,19.912,20.074,2150000.0
2008-03-03 15:45:00,20.126,20.132,19.993,20.114,2150000.0
2008-03-03 15:50:00,20.077,20.235,20.045,20.183,2100000.0
2008-03-03 15:55:00,20.174,20.311,20.071,20.245,3000000.0
2008-03-03 16:00:00,20.192,20.38,20.149,20.305,2050000.0
2008-03-03 16:05:00,20.282,20.421,20.238,20.288,2200000.0
2008-03-03 16:10:00,20.287,20.368,20.177,20.19,2050000.0
2008-03-03 16:15:00,20.244,20.337,20.192,20.248,2250000.0
2008-03-03 16:20:00,20.215,20.351,20.162,20.32,2500000.0
2008-03-03 16:25:00,20.317,20.349,20.196,20.277,2150000.0
2008-03-03 16:30:00,20.339,20.371,20.207,20.244,2150000.0
2008-03-03 16:35:00,20.335,20.388,20.206,20.282,2250000.0
2008-03-03 16:40:00,20.328,20.335,20.147,20.2,2250000.0
2008-03-03 16:45:00,20.297,20.317,20.12,20.12,2000000.0
2008-03-03 16:50:00,20.234,20.282,20.109,20.282,2350000.0
2008-03-03 16:55:00,20.162,20.32,20.126,20.232,2200000.0
2008-03-03 17:00:00,20.169,20.483,20.169,20.449,2250000.0
2008-03-03 17:05:00,20.389,20.586,20.359,20.446,2300000.0
2008-03-03 17:10:00,20.482,20.497,20.261,20.315,2300000.0
2008-03-03 17:15:00,20.397,20.449,20.275,20.313,2000000.0
2008-03-03 17:20:00,20.402,20.402,20.139,20.185,2050000.0
2008-03-03 17:25:00,20.278,20.278,20.07,20.24,2300000.0
2008-03-03 17:30:00,20.217,20.409,20.09,20.344,2100000.0
2008-03-03 17:35:00,20.207,20.346,20.142,20.214,2350000.0
2008-03-03 17:40:00,20.306,20.339,20.154,20.225,2350000.0
2008-03-03 17:45:00,20.33,20.335,20.164,20.316,2600000.0
2008-03-03 17:50:00,20.302,20.322,20.107,20.163,2300000.0
2008-03-03 17:55:00,20.135,20.281,20.107,20.251,2250000.0
2008-03-03 18:00:00,20.216,20.262,20.098,20.261,1950000.0
2008-03-03 18:05:00,20.274,20.289,20.137,20.249,1850000.0
2008-03-03 18:10:00,20.221,20.351,20.14,20.18,2350000.0
2008-03-03 18:15:00,20.228,20.288,20.151,20.189,2100000.0
2008-03-03 18:20:00,20.245,20.333,20.107,20.287,2600000.0
2008-03-03 18:25:00,20.175,20.345,20.158,20.213,2250000.0
2008-03-03 18:30:00,20.248,20.359,20.14,20.229,2000000.0
2008-03-03 18:35:00,20.251,20.314,20.172,20.281,2600000.0
2008-03-03 18:40:00,20.175,20.337,20.129,20.215,2250000.0
2008-03-03 18:45:00,20.364,20.364,20.114,20.25,1900000.0
2008-03-03 18:50:00,20.301,20.31,20.116,20.236,2550000.0
2008-03-03 18:55:00,20.24,20.296,20.116,20.129,2650000.0
2008-03-03 19:00:00,20.135,20.256,20.058,20.058,2050000.0
2008-03-03 19:05:00,20.169,20.253,20.045,20.123,2050000.0
2008-03-03 19:10:00,20.142,20.256,20.052,20.18,2550000.0
2008-03-03 19:15:00,20.109,20.247,20.042,20.176,1650000.0
2008-03-03 19:20:00,20.057,20.248,20.044,20.123,2400000.0
2008-03-03 19:25:00,20.111,20.262,20.026,20.128,2000000.0
2008-03-03 19:30:00,20.266,20.274,20.033,20.034,2150000.0
2008-03-03 19:35:00,20.055,20.214,19.927,19.975,2050000.0
2008-03-03 19:40:00,20.045,20.236,19.969,20.236,2200000.0
2008-03-03 19:45:00,20.036,20.036,19.896,19.938,1850000.0
2008-03-03 19:50:00,20.016,20.284,19.908,20.079,2200000.0
2008-03-03 19:55:00,20.049,20.233,19.998,20.167,2050000.0
2008-03-03 20:00:00,20.03,20.271,19.991,20.202,2050000.0
2008-03-03 20:05:00,20.177,20.295,20.066,20.21,2150000.0
2008-03-03 20:10:00,20.141,20.252,20.062,20.194,2250000.0
2008-03-03 20:15:00,20.188,20.264,20.02,20.044,1800000.0
2008-03-03 20:20:00,20.12,20.211,19.965,20.02,2000000.0
2008-03-03 20:25:00,20.032,20.045,19.89,20.037,2200000.0
2008-03-03 20:30:00,19.971,20.223,19.896,20.044,1900000.0
2008-03-03 20:35:00,19.926,20.223,19.89,20.067,1950000.0
2008-03-03 20:40:00,20.052,20.181,19.905,19.957,1800000.0
2008-03-03 20:45:00,19.991,20.198,19.94,20.104,1950000.0
2008-03-03 20:50:00,19.983,20.243,19.97,20.243,2150000.0
2008-03-03 20:55:00,20.151,20.231,20.006,20.037,1850000.0
2008-03-03 21:00:00,20.108,20.259,19.984,20.134,1950000.0
2008-03-03 21:05:00,20.135,20.278,20.067,20.183,2050000.0
2008-03-03 21:10:00,20.128,20.27,20.028,20.152,1950000.0
2008-03-03 21:15:00,20.137,20.187,20.054,20.166,1300000.0
2008-03-03 21:20:00,20.163,20.17,20.009,20.126,1900000.0
2008-03-03 21:25:00,20.048,20.21,20.025,20.15,1650000.0
2008-03-03 21:30:00,20.097,20.219,20.064,20.169,2250000.0
2008-03-03 21:35:00,20.167,20.183,20.071,20.108,1650000.0
2008-03-03 21:40:00,20.176,20.219,20.076,20.076,1800000.0
2008-03-03 21:45:00,20.238,20.254,20.117,20.214,2150000.0
2008-03-03 21:50:00,20.098,20.279,20.098,20.232,2100000.0
2008-03-03 21:55:00,20.198,20.263,20.108,20.224,2150000.0
2008-03-03 22:00:00,20.247,20.268,20.086,20.161,2250000.0
2008-03-03 22:05:00,20.23,20.305,20.138,20.2,950000.0
2008-03-03 22:10:00,20.27,20.319,20.165,20.202,1550000.0
2008-03-03 22:15:00,20.307,20.329,20.171,20.173,2000000.0
2008-03-03 22:20:00,20.238,20.321,20.202,20.288,1500000.0
2008-03-03 22:25:00,20.287,20.367,20.179,20.277,2400000.0
2008-03-03 22:30:00,20.213,20.294,20.127,20.127,1650000.0
2008-03-03 22:35:00,20.197,20.278,20.143,20.194,1250000.0
2008-03-03 22:40:00,20.238,20.267,20.134,20.251,2200000.0
2008-03-03 22:45:00,20.245,20.282,20.138,20.268,1700000.0
2008-03-03 22:50:00,20.122,20.311,20.109,20.188,1500000.0
2008-03-03 22:55:00,20.154,20.349,20.15,20.228,1900000.0
2008-03-03 23:00:00,20.207,20.33,20.152,20.247,1950000.0
2008-03-03 23:05:00,20.263,20.329,20.184,20.269,1300000.0
2008-03-03 23:10:00,20.176,20.303,20.156,20.283,1450000.0
2008-03-03 23:15:00,20.304,20.329,20.16,20.191,1750000.0
2008-03-03 23:20:00,20.177,20.298,20.134,20.189,1300000.0
2008-03-03 23:25:00,20.155,20.297,20.155,20.291,900000.0
2008-03-03 23:30:00,20.206,20.292,20.165,20.189,1300000.0
2008-03-03 23:35:00,20.194,20.28,20.152,20.213,550000.0
2008-03-03 23:40:00,20.168,20.277,20.161,20.233,1100000.0
2008-03-03 23:45:00,20.294,20.306,20.146,20.295,550000.0
2008-03-03 23:50:00,20.261,20.304,20.206,20.262,750000.0
2008-03-03 23:55:00,20.234,20.309,20.234,20.302,200000.0
2008-03-04 00:00:00,20.268,20.284,20.135,20.284,1650000.0
2008-03-04 00:05:00,20.291,20.311,20.157,20.273,1450000.0
2008-03-04 00:10:00,20.2,20.31,20.168,20.228,1650000.0
2008-03-04 00:15:00,20.285,20.307,20.224,20.307,550000.0
2008-03-04 00:20:00,20.286,20.292,20.207,20.282,550000.0
2008-03-04 00:25:00,20.253,20.306,20.196,20.228,400000.0
2008-03-04 00:30:00,20.236,20.252,20.236,20.252,100000.0
2008-03-04 00:35:00,20.23,20.287,20.136,20.287,300000.0
2008-03-04 00:40:00,20.289,20.291,20.244,20.244,550000.0
2008-03-04 00:45:00,20.221,20.279,20.203,20.209,350000.0
2008-03-04 00:50:00,20.211,20.289,20.179,20.253,850000.0
2008-03-04 00:55:00,20.28,20.28,20.121,20.252,1000000.0
2008-03-04 01:00:00,20.303,20.357,20.173,20.245,2200000.0
2008-03-04 01:05:00,20.308,20.321,20.161,20.251,1500000.0
2008-03-04 01:10:00,20.187,20.322,20.168,20.225,1900000.0
2008-03-04 01:15:00,20.185,20.327,20.173,20.25,1900000.0
2008-03-04 01:20:00,20.256,20.321,20.16,20.257,1900000.0
2008-03-04 01:25:00,20.194,20.286,20.148,20.199,1700000.0
2008-03-04 01:30:00,20.144,20.258,20.096,20.234,1850000.0
2008-03-04 01:35:00,20.267,20.272,20.137,20.182,1450000.0
2008-03-04 01:40:00,20.221,20.281,20.125,20.167,1600000.0
2008-03-04 01:45:00,20.159,20.243,20.132,20.232,350000.0
2008-03-04 01:50:00,20.276,20.297,20.148,20.182,650000.0
2008-03-04 01:55:00,20.196,20.327,20.165,20.298,2150000.0
2008-03-04 02:00:00,20.132,20.287,20.128,20.225,1950000.0
2008-03-04 02:05:00,20.137,20.288,20.12,20.22,1950000.0
2008-03-04 02:10:00,20.153,20.296,20.153,20.246,1650000.0
2008-03-04 02:15:00,20.157,20.294,20.143,20.25,1850000.0
2008-03-04 02:20:00,20.198,20.327,20.139,20.161,1550000.0
2008-03-04 02:25:00,20.215,20.301,20.117,20.239,1850000.0
2008-03-04 02:30:00,20.198,20.322,20.157,20.298,1900000.0
2008-03-04 02:35:00,20.237,20.305,20.151,20.212,1900000.0
2008-03-04 02:40:00,20.253,20.303,20.14,20.241,1350000.0
2008-03-04 02:45:00,20.266,20.28,20.198,20.275,500000.0
2008-03-04 02:50:00,20.301,20.301,20.187,20.23,1150000.0
2008-03-04 02:55:00,20.268,20.303,20.192,20.231,950000.0
2008-03-04 03:00:00,20.159,20.317,20.159,20.274,1450000.0
2008-03-04 03:05:00,20.325,20.349,20.181,20.26,1700000.0
2008-03-04 03:10:00,20.296,20.328,20.209,20.287,1650000.0
2008-03-04 03:15:00,20.259,20.336,20.183,20.33,1650000.0
2008-03-04 03:20:00,20.318,20.354,20.189,20.336,1700000.0
2008-03-04 03:25:00,20.256,20.382,20.184,20.313,950000.0
2008-03-04 03:30:00,20.238,20.342,20.172,20.335,2150000.0
2008-03-04 03:35:00,20.333,20.379,20.207,20.293,1350000.0
2008-03-04 03:40:00,20.352,20.369,20.208,20.285,2100000.0
2008-03-04 03:45:00,20.278,20.397,20.241,20.244,1600000.0
2008-03-04 03:50:00,20.321,20.365,20.165,20.296,2050000.0
2008-03-04 03:55:00,20.254,20.375,20.191,20.205,1350000.0
2008-03-04 04:00:00,20.28,20.33,20.191,20.26,950000.0
2008-03-04 04:05:00,20.346,20.348,20.222,20.276,350000.0
2008-03-04 04:10:00,20.169,20.356,20.169,20.32,950000.0
2008-03-04 04:15:00,20.22,20.362,20.22,20.336,900000.0
2008-03-04 04:20:00,20.214,20.385,20.189,20.353,1200000.0
2008-03-04 04:25:00,20.311,20.412,20.213,20.32,1850000.0
2008-03-04 04:30:00,20.334,20.352,20.207,20.346,800000.0
2008-03-04 04:35:00,20.321,20.361,20.226,20.317,1200000.0
2008-03-04 04:40:00,20.303,20.384,20.199,20.346,1000000.0
2008-03-04 04:45:00,20.266,20.35,20.236,20.282,1000000.0
2008-03-04 04:50:00,20.224,20.35,20.223,20.225,1400000.0
2008-03-04 04:55:00,20.254,20.327,20.231,20.263,1300000.0
2008-03-04 05:00:00,20.232,20.321,20.184,20.184,1700000.0
2008-03-04 05:05:00,20.265,20.325,20.154,20.28,1500000.0
2008-03-04 05:10:00,20.27,20.317,20.185,20.253,1900000.0
2008-03-04 05:15:00,20.248,20.31,20.142,20.225,1400000.0
2008-03-04 05:20:00,20.253,20.295,20.147,20.292,1200000.0
2008-03-04 05:25:00,20.209,20.299,20.195,20.223,700000.0
2008-03-04 05:30:00,20.232,20.303,20.139,20.217,2150000.0
2008-03-04 05:35:00,20.241,20.329,20.1,20.157,1750000.0
2008-03-04 05:40:00,20.228,20.279,20.128,20.155,1850000.0
2008-03-04 05:45:00,20.236,20.271,20.178,20.271,550000.0
2008-03-04 05:50:00,20.191,20.258,20.087,20.198,1150000.0
2008-03-04 05:55:00,20.166,20.182,20.021,20.115,1650000.0
2008-03-04 06:00:00,20.061,20.203,19.996,20.167,2850000.0
2008-03-04 06:05:00,20.105,20.155,20.02,20.102,1400000.0
2008-03-04 06:10:00,20.076,20.192,20.027,20.156,1650000.0
2008-03-04 06:15:00,20.02,20.195,20.007,20.154,1450000.0
2008-03-04 06:20:00,20.094,20.172,20.018,20.156,1150000.0
2008-03-04 06:25:00,20.193,20.193,20.037,20.142,1600000.0
2008-03-04 06:30:00,20.126,20.223,20.078,20.158,1900000.0
2008-03-04 06:35:00,20.2,20.235,20.053,20.11,1100000.0
2008-03-04 06:40:00,20.165,20.183,19.986,20.145,1500000.0
2008-03-04 06:45:00,20.128,20.2,19.995,20.052,1700000.0
2008-03-04 06:50:00,20.047,20.194,20.033,20.137,1650000.0
2008-03-04 06:55:00,20.095,20.161,19.955,20.1,1800000.0
2008-03-04 07:00:00,20.035,20.158,20.002,20.122,1750000.0
2008-03-04 07:05:00,20.04,20.175,20.036,20.108,1550000.0
2008-03-04 07:10:00,20.032,20.158,20.024,20.078,1450000.0
2008-03-04 07:15:00,20.114,20.151,19.983,20.135,1900000.0
2008-03-04 07:20:00,20.067,20.159,20.02,20.115,1850000.0
2008-03-04 07:25:00,20.133,20.171,20.001,20.064,1550000.0
2008-03-04 07:30:00,20.056,20.145,19.971,20.145,1950000.0
2008-03-04 07:35:00,20.103,20.212,20.034,20.152,1800000.0
2008-03-04 07:40:00,20.089,20.185,20.048,20.167,1900000.0
2008-03-04 07:45:00,20.151,20.183,20.015,20.06,2000000.0
2008-03-04 07:50:00,20.167,20.218,20.012,20.102,1150000.0
2008-03-04 07:55:00,20.17,20.203,20.009,20.063,1700000.0
2008-03-04 08:00:00,20.043,20.212,20.038,20.209,1700000.0
2008-03-04 08:05:00,20.118,20.22,20.045,20.178,1350000.0
2008-03-04 08:10:00,20.122,20.203,20.062,20.195,1850000.0
2008-03-04 08:15:00,20.129,20.231,20.026,20.103,1800000.0
2008-03-04 08:20:00,20.107,20.228,20.071,20.108,1750000.0
2008-03-04 08:25:00,20.206,20.206,20.065,20.07,1600000.0
2008-03-04 08:30:00,20.085,20.209,20.04,20.108,2250000.0
2008-03-04 08:35:00,20.185,20.218,20.031,20.139,2150000.0
2008-03-04 08:40:00,20.191,20.22,20.061,20.099,1600000.0
2008-03-04 08:45:00,20.161,20.248,20.066,20.13,2200000.0
2008-03-04 08:50:00,20.091,20.191,20.066,20.066,2000000.0
2008-03-04 08:55:00,20.138,20.199,20.046,20.111,1550000.0
2008-03-04 09:00:00,20.133,20.225,20.065,20.123,2850000.0
2008-03-04 09:05:00,20.145,20.254,20.058,20.206,1850000.0
2008-03-04 09:10:00,20.117,20.237,20.038,20.185,1850000.0
2008-03-04 09:15:00,20.145,20.215,20.056,20.106,2250000.0
2008-03-04 09:20:00,20.105,20.204,20.052,20.116,1600000.0
2008-03-04 09:25:00,20.105,20.218,20.047,20.179,3550000.0
2008-03-04 09:30:00,20.134,20.255,20.045,20.106,2200000.0
2008-03-04 09:35:00,20.213,20.242,20.084,20.104,2200000.0
2008-03-04 09:40:00,20.204,20.265,20.086,20.214,2200000.0
2008-03-04 09:45:00,20.193,20.263,20.072,20.182,2050000.0
2008-03-04 09:50:00,20.161,20.267,20.037,20.181,2250000.0
2008-03-04 09:55:00,20.077,20.233,20.053,20.139,2150000.0
2008-03-04 10:00:00,20.196,20.272,20.072,20.18,2200000.0
2008-03-04 10:05:00,20.199,20.318,20.139,20.229,2000000.0
2008-03-04 10:10:00,20.237,20.314,20.077,20.184,2650000.0
2008-03-04 10:15:00,20.239,20.29,20.149,20.26,2000000.0
2008-03-04 10:20:00,20.164,20.29,20.125,20.177,2300000.0
2008-03-04 10:25:00,20.209,20.302,20.103,20.157,2200000.0
2008-03-04 10:30:00,20.259,20.293,20.119,20.29,2650000.0
2008-03-04 10:35:00,20.216,20.283,20.119,20.271,2050000.0
2008-03-04 10:40:00,20.207,20.296,20.11,20.261,2300000.0
2008-03-04 10:45:00,20.168,20.308,20.16,20.293,2300000.0
2008-03-04 10:50:00,20.155,20.323,20.122,20.305,2150000.0
2008-03-04 10:55:00,20.232,20.315,20.118,20.309,2000000.0
2008-03-04 11:00:00,20.242,20.342,20.135,20.287,2100000.0
2008-03-04 11:05:00,20.238,20.337,20.15,20.276,2250000.0
2008-03-04 11:10:00,20.159,20.313,20.144,20.27,2300000.0
2008-03-04 11:15:00,20.257,20.3,20.112,20.213,2450000.0
2008-03-04 11:20:00,20.271,20.282,20.121,20.162,2200000.0
2008-03-04 11:25:00,20.18,20.29,20.118,20.139,2000000.0
2008-03-04 11:30:00,20.159,20.274,20.098,20.206,2600000.0
2008-03-04 11:35:00,20.217,20.291,20.085,20.214,2200000.0
2008-03-04 11:40:00,20.236,20.272,20.094,20.155,2200000.0
2008-03-04 11:45:00,20.159,20.238,20.076,20.199,2150000.0
2008-03-04 11:50:00,20.241,20.26,20.11,20.241,2150000.0
2008-03-04 11:55:00,20.216,20.278,20.119,20.232,2500000.0
2008-03-04 12:00:00,20.163,20.243,20.061,20.103,2450000.0
2008-03-04 12:05:00,20.204,20.243,20.067,20.214,2300000.0
2008-03-04 12:10:00,20.22,20.247,20.064,20.232,2050000.0
2008-03-04 12:15:00,20.227,20.259,20.097,20.138,2100000.0
2008-03-04 12:20:00,20.255,20.288,20.084,20.217,2300000.0
2008-03-04 12:25:00,20.24,20.268,20.081,20.177,2300000.0
2008-03-04 12:30:00,20.137,20.275,20.074,20.226,2300000.0
2008-03-04 12:35:00,20.226,20.226,20.09,20.124,2200000.0
2008-03-04 12:40:00,20.061,20.229,20.05,20.089,2150000.0
2008-03-04 12:45:00,20.073,20.219,20.022,20.088,2000000.0
2008-03-04 12:50:00,20.083,20.286,20.067,20.152,2350000.0
2008-03-04 12:55:00,20.142,20.296,20.121,20.185,2100000.0
2008-03-04 13:00:00,20.261,20.261,20.086,20.24,2250000.0
2008-03-04 13:05:00,20.176,20.312,20.123,20.198,2000000.0
2008-03-04 13:10:00,20.171,20.327,20.143,20.288,2200000.0
2008-03-04 13:15:00,20.27,20.377,20.164,20.269,2450000.0
2008-03-04 13:20:00,20.28,20.385,20.191,20.304,2550000.0
2008-03-04 13:25:00,20.208,20.361,20.208,20.299,2050000.0
2008-03-04 13:30:00,20.211,20.347,20.146,20.201,2150000.0
2008-03-04 13:35:00,20.228,20.363,20.185,20.211,2300000.0
2008-03-04 13:40:00,20.296,20.346,20.173,20.216,2450000.0
2008-03-04 13:45:00,20.233,20.329,20.192,20.205,1800000.0
2008-03-04 13:50:00,20.233,20.372,20.155,20.309,2300000.0
2008-03-04 13:55:00,20.339,20.347,20.148,20.158,2050000.0
2008-03-04 14:00:00,20.333,20.333,20.168,20.272,2000000.0
2008-03-04 14:05:00,20.31,20.339,20.182,20.288,2250000.0
2008-03-04 14:10:00,20.283,20.36,20.199,20.255,2050000.0
2008-03-04 14:15:00,20.22,20.363,20.171,20.2,2400000.0
2008-03-04 14:20:00,20.309,20.347,20.187,20.286,2150000.0
2008-03-04 14:25:00,20.242,20.378,20.197,20.244,2400000.0
2008-03-04 14:30:00,20.329,20.381,20.167,20.352,2050000.0
2008-03-04 14:35:00,20.372,20.374,20.215,20.269,2050000.0
2008-03-04 14:40:00,20.231,20.388,20.217,20.326,1950000.0
2008-03-04 14:45:00,20.333,20.503,20.264,20.411,2200000.0
2008-03-04 14:50:00,20.517,20.524,20.348,20.364,2400000.0
2008-03-04 14:55:00,20.464,20.477,20.291,20.448,2000000.0
2008-03-04 15:00:00,20.351,20.461,20.277,20.277,2100000.0
2008-03-04 15:05:00,20.326,20.415,20.219,20.291,2350000.0
2008-03-04 15:10:00,20.269,20.378,20.221,20.331,2150000.0
2008-03-04 15:15:00,20.38,20.441,20.254,20.419,2050000.0
2008-03-04 15:20:00,20.294,20.424,20.195,20.35,2300000.0
2008-03-04 15:25:00,20.244,20.337,20.156,20.269,2200000.0
2008-03-04 15:30:00,20.284,20.343,20.191,20.328,2550000.0
2008-03-04 15:35:00,20.3,20.304,20.146,20.193,2350000.0
2008-03-04 15:40:00,20.159,20.305,20.116,20.254,2150000.0
2008-03-04 15:45:00,20.317,20.333,20.186,20.282,2150000.0
2008-03-04 15:50:00,20.244,20.333,20.147,20.259,2100000.0
2008-03-04 15:55:00,20.279,20.279,20.118,20.211,3000000.0
2008-03-04 16:00:00,20.164,20.315,20.113,20.254,2050000.0
2008-03-04 16:05:00,20.215,20.291,20.118,20.196,2200000.0
2008-03-04 16:10:00,20.208,20.31,20.151,20.181,2050000.0
2008-03-04 16:15:00,20.257,20.348,20.177,20.235,2250000.0
2008-03-04 16:20:00,20.212,20.411,20.192,20.326,2500000.0
2008-03-04 16:25:00,20.34,20.413,20.208,20.301,2450000.0
2008-03-04 16:30:00,20.336,20.428,20.232,20.301,2150000.0
2008-03-04 16:35:00,20.379,20.477,20.279,20.351,2250000.0
2008-03-04 16:40:00,20.439,20.481,20.281,20.309,2250000.0
2008-03-04 16:45:00,20.424,20.431,20.278,20.278,2000000.0
2008-03-04 16:50:00,20.39,20.429,20.219,20.351,2350000.0
2008-03-04 16:55:00,20.231,20.393,20.189,20.263,2200000.0
2008-03-04 17:00:00,20.218,20.407,20.218,20.37,2250000.0
2008-03-04 17:05:00,20.297,20.432,20.288,20.396,2300000.0
2008-03-04 17:10:00,20.417,20.463,20.281,20.281,2300000.0
2008-03-04 17:15:00,20.36,20.419,20.272,20.316,2000000.0
2008-03-04 17:20:00,20.389,20.424,20.232,20.247,2050000.0
2008-03-04 17:25:00,20.347,20.357,20.189,20.291,2300000.0
2008-03-04 17:30:00,20.309,20.383,20.186,20.369,2100000.0
2008-03-04 17:35:00,20.269,20.38,20.202,20.279,2350000.0
2008-03-04 17:40:00,20.389,20.465,20.238,20.298,2350000.0
2008-03-04 17:45:00,20.397,20.402,20.233,20.373,2600000.0
2008-03-04 17:50:00,20.36,20.4,20.204,20.326,2300000.0
2008-03-04 17:55:00,20.282,20.419,20.152,20.297,2250000.0
2008-03-04 18:00:00,20.24,20.344,20.158,20.261,1950000.0
2008-03-04 18:05:00,20.28,20.28,19.932,19.993,1850000.0
2008-03-04 18:10:00,19.981,20.125,19.918,19.918,2350000.0
2008-03-04 18:15:00,19.946,20.003,19.775,19.916,2100000.0
2008-03-04 18:20:00,19.974,19.996,19.787,19.882,2600000.0
2008-03-04 18:25:00,19.768,19.957,19.68,19.743,2250000.0
2008-03-04 18:30:00,19.814,19.871,19.666,19.83,2000000.0
2008-03-04 18:35:00,19.844,19.899,19.724,19.797,2600000.0
2008-03-04 18:40:00,19.789,19.822,19.591,19.721,2250000.0
2008-03-04 18:45:00,19.745,19.745,19.51,19.616,2150000.0
2008-03-04 18:50:00,19.687,19.771,19.571,19.711,2550000.0
2008-03-04 18:55:00,19.728,19.759,19.585,19.628,2650000.0
2008-03-04 19:00:00,19.631,19.738,19.557,19.588,2000000.0
2008-03-04 19:05:00,19.617,19.766,19.557,19.677,2100000.0
2008-03-04 19:10:00,19.646,19.925,19.646,19.802,2350000.0
2008-03-04 19:15:00,19.8,19.944,19.759,19.872,2050000.0
2008-03-04 19:20:00,19.859,20.03,19.828,19.926,2400000.0
2008-03-04 19:25:00,19.945,19.997,19.735,19.735,1700000.0
2008-03-04 19:30:00,19.885,19.901,19.741,19.757,2150000.0
2008-03-04 19:35:00,19.875,19.904,19.709,19.775,2150000.0
2008-03-04 19:40:00,19.817,19.867,19.685,19.859,2200000.0
2008-03-04 19:45:00,19.824,19.9,19.707,19.805,1850000.0
2008-03-04 19:50:00,19.863,19.951,19.789,19.888,2250000.0
2008-03-04 19:55:00,19.936,19.954,19.798,19.924,1900000.0
2008-03-04 20:00:00,19.832,19.936,19.758,19.798,2050000.0
2008-03-04 20:05:00,19.846,19.869,19.69,19.806,2300000.0
2008-03-04 20:10:00,19.798,19.836,19.705,19.806,2000000.0
2008-03-04 20:15:00,19.811,19.829,19.636,19.668,1900000.0
2008-03-04 20:20:00,19.748,19.809,19.626,19.685,2000000.0
2008-03-04 20:25:00,19.691,19.75,19.553,19.743,1800000.0
2008-03-04 20:30:00,19.673,19.766,19.54,19.702,1900000.0
2008-03-04 20:35:00,19.708,19.732,19.569,19.68,1950000.0
2008-03-04 20:40:00,19.671,19.703,19.492,19.6,2150000.0
2008-03-04 20:45:00,19.726,19.742,19.53,19.624,2050000.0
2008-03-04 20:50:00,19.532,19.691,19.501,19.615,2150000.0
2008-03-04 20:55:00,19.457,19.623,19.453,19.455,2150000.0
2008-03-04 21:00:00,19.471,19.602,19.352,19.51,2000000.0
2008-03-04 21:05:00,19.561,19.625,19.461,19.587,1300000.0
2008-03-04 21:10:00,19.504,19.592,19.411,19.509,1600000.0
2008-03-04 21:15:00,19.512,19.556,19.416,19.548,1500000.0
2008-03-04 21:20:00,19.582,19.582,19.431,19.558,1550000.0
2008-03-04 21:25:00,19.459,19.622,19.446,19.615,1300000.0
2008-03-04 21:30:00,19.547,19.632,19.514,19.569,1900000.0
2008-03-04 21:35:00,19.474,19.577,19.439,19.488,1200000.0
2008-03-04 21:40:00,19.503,19.616,19.478,19.478,1450000.0
2008-03-04 21:45:00,19.633,19.666,19.521,19.629,2150000.0
2008-03-04 21:50:00,19.552,19.664,19.501,19.537,1150000.0
2008-03-04 21:55:00,19.616,19.652,19.51,19.577,550000.0
2008-03-04 22:00:00,19.65,19.684,19.512,19.665,1100000.0
2008-03-04 22:05:00,19.6,19.753,19.573,19.753,1100000.0
2008-03-04 22:10:00,19.741,19.741,19.617,19.716,500000.0
2008-03-04 22:15:00,19.667,19.741,19.627,19.663,1050000.0
2008-03-04 22:20:00,19.694,19.743,19.634,19.735,750000.0
2008-03-04 22:25:00,19.752,19.829,19.62,19.733,1900000.0
2008-03-04 22:30:00,19.709,19.747,19.579,19.579,1150000.0
2008-03-04 22:35:00,19.652,19.791,19.623,19.741,1100000.0
2008-03-04 22:40:00,19.768,19.832,19.647,19.796,2050000.0
2008-03-04 22:45:00,19.769,19.799,19.639,19.771,1500000.0
2008-03-04 22:50:00,19.625,19.768,19.599,19.678,1400000.0
2008-03-04 22:55:00,19.626,19.752,19.615,19.698,1000000.0
2008-03-04 23:00:00,19.658,19.748,19.608,19.665,1400000.0
2008-03-04 23:05:00,19.696,19.78,19.585,19.69,1300000.0
2008-03-04 23:10:00,19.612,19.742,19.612,19.714,900000.0
2008-03-04 23:15:00,19.713,19.739,19.608,19.637,900000.0
2008-03-04 23:20:00,19.59,19.764,19.54,19.594,1700000.0
2008-03-04 23:25:00,19.61,19.763,19.561,19.692,1800000.0
2008-03-04 23:30:00,19.589,19.713,19.532,19.625,1050000.0
2008-03-04 23:35:00,19.633,19.721,19.574,19.637,1350000.0
2008-03-04 23:40:00,19.572,19.723,19.536,19.623,2450000.0
2008-03-04 23:45:00,19.742,19.748,19.612,19.612,450000.0
2008-03-04 23:50:00,19.695,19.784,19.627,19.733,1650000.0
2008-03-04 23:55:00,19.665,19.737,19.605,19.731,1000000.0
2008-03-05 00:00:00,19.708,19.75,19.611,19.732,1900000.0
2008-03-05 00:05:00,19.716,19.752,19.599,19.723,1450000.0
2008-03-05 00:10:00,19.664,19.74,19.601,19.647,1350000.0
2008-03-05 00:15:00,19.745,19.745,19.674,19.738,250000.0
2008-03-05 00:20:00,19.736,19.742,19.597,19.667,1000000.0
2008-03-05 00:30:00,19.686,19.78,19.669,19.743,450000.0
2008-03-05 00:40:00,19.739,19.743,19.694,19.743,700000.0
2008-03-05 00:45:00,19.7,19.757,19.651,19.716,700000.0
2008-03-05 00:50:00,19.661,19.709,19.629,19.667,550000.0
2008-03-05 01:00:00,19.736,19.81,19.589,19.705,2350000.0
2008-03-05 01:05:00,19.664,19.762,19.628,19.643,1850000.0
2008-03-05 01:10:00,19.626,19.763,19.514,19.62,2500000.0
2008-03-05 01:15:00,19.598,19.735,19.576,19.607,2100000.0
2008-03-05 01:20:00,19.652,19.703,19.59,19.698,1550000.0
2008-03-05 01:25:00,19.639,19.706,19.554,19.618,1700000.0
2008-03-05 01:30:00,19.583,19.755,19.583,19.699,2200000.0
2008-03-05 01:35:00,19.713,19.773,19.577,19.69,1850000.0
2008-03-05 01:40:00,19.721,19.781,19.635,19.635,2000000.0
2008-03-05 01:45:00,19.763,19.764,19.62,19.711,1800000.0
2008-03-05 01:50:00,19.753,19.772,19.555,19.597,1750000.0
2008-03-05 01:55:00,19.653,19.73,19.581,19.719,1400000.0
2008-03-05 02:00:00,19.615,19.761,19.602,19.728,1700000.0
2008-03-05 02:05:00,19.67,19.794,19.59,19.682,2050000.0
2008-03-05 02:10:00,19.714,19.763,19.624,19.715,2050000.0
2008-03-05 02:15:00,19.63,19.769,19.617,19.714,1600000.0
2008-03-05 02:20:00,19.658,19.779,19.588,19.753,1250000.0
2008-03-05 02:25:00,19.711,19.842,19.63,19.798,2050000.0
2008-03-05 02:30:00,19.706,19.783,19.632,19.772,1900000.0
2008-03-05 02:35:00,19.706,19.763,19.596,19.69,1700000.0
2008-03-05 02:40:00,19.728,19.794,19.637,19.694,1050000.0
2008-03-05 02:45:00,19.723,19.761,19.6,19.633,1800000.0
2008-03-05 02:50:00,19.701,19.717,19.558,19.676,1600000.0
2008-03-05 02:55:00,19.654,19.661,19.546,19.573,2150000.0
2008-03-05 03:00:00,19.503,19.67,19.503,19.615,1150000.0
2008-03-05 03:05:00,19.576,19.759,19.527,19.647,1900000.0
2008-03-05 03:10:00,19.613,19.723,19.565,19.665,2050000.0
2008-03-05 03:15:00,19.633,19.759,19.578,19.707,1300000.0
2008-03-05 03:20:00,19.702,19.722,19.581,19.636,1600000.0
2008-03-05 03:25:00,19.688,19.705,19.516,19.645,1750000.0
2008-03-05 03:30:00,19.586,19.679,19.502,19.679,2300000.0
2008-03-05 03:35:00,19.672,19.705,19.538,19.607,1650000.0
2008-03-05 03:40:00,19.659,19.722,19.504,19.57,1800000.0
2008-03-05 03:45:00,19.571,19.665,19.504,19.539,1700000.0
2008-03-05 03:50:00,19.601,19.677,19.458,19.613,1800000.0
2008-03-05 03:55:00,19.555,19.677,19.493,19.497,2200000.0
2008-03-05 04:00:00,19.665,19.687,19.568,19.597,1100000.0
2008-03-05 04:05:00,19.654,19.654,19.489,19.654,1300000.0
2008-03-05 04:10:00,19.566,19.658,19.514,19.649,600000.0
2008-03-05 04:15:00,19.546,19.658,19.496,19.512,1900000.0
2008-03-05 04:20:00,19.553,19.618,19.474,19.566,1350000.0
2008-03-05 04:25:00,19.541,19.634,19.477,19.498,1900000.0
2008-03-05 04:30:00,19.452,19.576,19.373,19.484,1750000.0
2008-03-05 04:35:00,19.437,19.563,19.402,19.459,2250000.0
2008-03-05 04:40:00,19.377,19.546,19.37,19.485,2750000.0
2008-03-05 04:45:00,19.413,19.534,19.387,19.458,2250000.0
2008-03-05 04:50:00,19.4,19.517,19.396,19.401,1350000.0
2008-03-05 04:55:00,19.453,19.531,19.411,19.484,1500000.0
2008-03-05 05:00:00,19.425,19.512,19.375,19.375,1500000.0
2008-03-05 05:05:00,19.458,19.516,19.386,19.481,1200000.0
2008-03-05 05:10:00,19.419,19.563,19.413,19.532,1900000.0
2008-03-05 05:15:00,19.556,19.577,19.384,19.469,1550000.0
2008-03-05 05:20:00,19.499,19.541,19.392,19.481,1150000.0
2008-03-05 05:25:00,19.513,19.517,19.494,19.517,200000.0
2008-03-05 05:30:00,19.474,19.532,19.385,19.473,800000.0
2008-03-05 05:35:00,19.45,19.608,19.414,19.524,950000.0
2008-03-05 05:40:00,19.492,19.526,19.37,19.468,1700000.0
2008-03-05 05:45:00,19.463,19.488,19.342,19.488,750000.0
2008-03-05 05:50:00,19.492,19.498,19.364,19.487,1600000.0
2008-03-05 05:55:00,19.466,19.527,19.373,19.453,1650000.0
2008-03-05 06:00:00,19.36,19.541,19.331,19.534,2650000.0
2008-03-05 06:05:00,19.524,19.54,19.363,19.48,1600000.0
2008-03-05 06:10:00,19.429,19.526,19.348,19.502,800000.0
2008-03-05 06:15:00,19.397,19.53,19.37,19.443,2350000.0
2008-03-05 06:20:00,19.446,19.546,19.378,19.421,1700000.0
2008-03-05 06:25:00,19.502,19.618,19.378,19.434,2000000.0
2008-03-05 06:30:00,19.457,19.617,19.403,19.562,2500000.0
2008-03-05 06:35:00,19.537,19.571,19.402,19.497,2050000.0
2008-03-05 06:40:00,19.56,19.593,19.436,19.559,1900000.0
2008-03-05 06:45:00,19.562,19.578,19.366,19.394,1700000.0
2008-03-05 06:50:00,19.424,19.546,19.357,19.413,1450000.0
2008-03-05 06:55:00,19.411,19.601,19.41,19.526,1700000.0
2008-03-05 07:00:00,19.421,19.576,19.399,19.476,1650000.0
2008-03-05 07:05:00,19.485,19.632,19.448,19.536,1550000.0
2008-03-05 07:10:00,19.47,19.58,19.465,19.495,1150000.0
2008-03-05 07:15:00,19.541,19.605,19.444,19.569,2050000.0
2008-03-05 07:20:00,19.503,19.603,19.471,19.578,1850000.0
2008-03-05 07:25:00,19.573,19.634,19.429,19.519,1900000.0
2008-03-05 07:30:00,19.503,19.652,19.421,19.581,1950000.0
2008-03-05 07:35:00,19.557,19.617,19.477,19.559,1200000.0
2008-03-05 07:40:00,19.533,19.615,19.458,19.582,1900000.0
2008-03-05 07:45:00,19.571,19.632,19.473,19.506,1600000.0
2008-03-05 07:50:00,19.586,19.635,19.438,19.496,2050000.0
2008-03-05 07:55:00,19.573,19.573,19.418,19.447,1700000.0
2008-03-05 08:00:00,19.449,19.605,19.41,19.575,1650000.0
2008-03-05 08:05:00,19.473,19.55,19.393,19.539,1700000.0
2008-03-05 08:10:00,19.501,19.572,19.392,19.525,1950000.0
2008-03-05 08:15:00,19.414,19.544,19.345,19.414,2150000.0
2008-03-05 08:20:00,19.413,19.559,19.377,19.547,2150000.0
2008-03-05 08:25:00,19.529,19.534,19.379,19.384,1750000.0
2008-03-05 08:30:00,19.44,19.582,19.35,19.416,2250000.0
2008-03-05 08:35:00,19.488,19.542,19.356,19.462,2150000.0
2008-03-05 08:40:00,19.526,19.526,19.375,19.408,1600000.0
2008-03-05 08:45:00,19.422,19.577,19.402,19.446,1200000.0
2008-03-05 08:50:00,19.434,19.579,19.384,19.436,2000000.0
2008-03-05 08:55:00,19.522,19.567,19.423,19.48,1750000.0
2008-03-05 09:00:00,19.484,19.557,19.408,19.453,2850000.0
2008-03-05 09:05:00,19.495,19.546,19.405,19.532,1700000.0
2008-03-05 09:10:00,19.462,19.555,19.382,19.462,2400000.0
2008-03-05 09:15:00,19.436,19.536,19.347,19.407,2350000.0
2008-03-05 09:20:00,19.389,19.461,19.311,19.373,2050000.0
2008-03-05 09:25:00,19.371,19.488,19.298,19.456,3550000.0
2008-03-05 09:30:00,19.422,19.537,19.369,19.418,2200000.0
2008-03-05 09:35:00,19.516,19.565,19.352,19.363,2200000.0
2008-03-05 09:40:00,19.494,19.543,19.365,19.524,2200000.0
2008-03-05 09:45:00,19.467,19.602,19.36,19.551,2050000.0
2008-03-05 09:50:00,19.505,19.633,19.422,19.57,2250000.0
2008-03-05 09:55:00,19.527,19.66,19.45,19.566,2150000.0
2008-03-05 10:00:00,19.596,19.644,19.473,19.536,2200000.0
2008-03-05 10:05:00,19.543,19.653,19.463,19.51,2000000.0
2008-03-05 10:10:00,19.549,19.6,19.433,19.496,2650000.0
2008-03-05 10:15:00,19.544,19.641,19.46,19.596,2550000.0
2008-03-05 10:20:00,19.497,19.636,19.483,19.552,2300000.0
2008-03-05 10:25:00,19.602,19.651,19.473,19.481,2200000.0
2008-03-05 10:30:00,19.607,19.651,19.464,19.638,2650000.0
2008-03-05 10:35:00,19.573,19.632,19.446,19.621,2050000.0
2008-03-05 10:40:00,19.516,19.624,19.446,19.53,1500000.0
2008-03-05 10:45:00,19.497,19.617,19.479,19.602,2050000.0
2008-03-05 10:50:00,19.475,19.619,19.419,19.615,2150000.0
2008-03-05 10:55:00,19.538,19.61,19.45,19.607,2000000.0
2008-03-05 11:00:00,19.522,19.647,19.471,19.618,2100000.0
2008-03-05 11:05:00,19.529,19.634,19.444,19.59,2250000.0
2008-03-05 11:10:00,19.479,19.595,19.417,19.556,2300000.0
2008-03-05 11:15:00,19.547,19.601,19.411,19.461,2450000.0
2008-03-05 11:20:00,19.535,19.558,19.4,19.444,2200000.0
2008-03-05 11:25:00,19.45,19.626,19.415,19.461,2400000.0
2008-03-05 11:30:00,19.475,19.582,19.425,19.557,2600000.0
2008-03-05 11:35:00,19.555,19.636,19.461,19.608,2200000.0
2008-03-05 11:40:00,19.615,19.645,19.488,19.521,2200000.0
2008-03-05 11:45:00,19.528,19.611,19.469,19.578,2150000.0
2008-03-05 11:50:00,19.606,19.629,19.456,19.586,2150000.0
2008-03-05 11:55:00,19.561,19.633,19.466,19.598,2500000.0
2008-03-05 12:00:00,19.537,19.688,19.518,19.58,2450000.0
2008-03-05 12:05:00,19.633,19.699,19.504,19.657,2300000.0
2008-03-05 12:10:00,19.673,19.685,19.501,19.645,2050000.0
2008-03-05 12:15:00,19.641,19.668,19.519,19.528,2100000.0
2008-03-05 12:20:00,19.629,19.659,19.491,19.597,2300000.0
2008-03-05 12:25:00,19.63,19.647,19.468,19.58,2300000.0
2008-03-05 12:30:00,19.534,19.661,19.493,19.625,2300000.0
2008-03-05 12:35:00,19.65,19.696,19.517,19.562,2200000.0
2008-03-05 12:40:00,19.509,19.652,19.471,19.521,2150000.0
2008-03-05 12:45:00,19.507,19.647,19.407,19.479,2000000.0
2008-03-05 12:50:00,19.472,19.598,19.429,19.47,2350000.0
2008-03-05 12:55:00,19.497,19.625,19.423,19.502,2100000.0
2008-03-05 13:00:00,19.579,19.579,19.385,19.489,2250000.0
2008-03-05 13:05:00,19.431,19.552,19.391,19.457,2000000.0
2008-03-05 13:10:00,19.409,19.544,19.355,19.47,2200000.0
2008-03-05 13:15:00,19.493,19.546,19.371,19.447,2450000.0
2008-03-05 13:20:00,19.472,19.54,19.35,19.45,2150000.0
2008-03-05 13:25:00,19.349,19.481,19.305,19.392,2050000.0
2008-03-05 13:30:00,19.313,19.428,19.233,19.288,2150000.0
2008-03-05 13:35:00,19.301,19.453,19.251,19.313,2300000.0
2008-03-05 13:40:00,19.407,19.476,19.267,19.355,2450000.0
2008-03-05 13:45:00,19.375,19.459,19.329,19.336,1800000.0
2008-03-05 13:50:00,19.376,19.473,19.334,19.462,2300000.0
2008-03-05 13:55:00,19.471,19.48,19.306,19.327,2050000.0
2008-03-05 14:00:00,19.459,19.481,19.325,19.418,2000000.0
2008-03-05 14:05:00,19.473,19.473,19.294,19.37,2250000.0
2008-03-05 14:10:00,19.349,19.425,19.282,19.318,2050000.0
2008-03-05 14:15:00,19.266,19.402,19.211,19.239,2400000.0
2008-03-05 14:20:00,19.376,19.445,19.275,19.364,2150000.0
2008-03-05 14:25:00,19.316,19.491,19.257,19.286,2400000.0
2008-03-05 14:30:00,19.329,19.437,19.236,19.414,2050000.0
2008-03-05 14:35:00,19.44,19.457,19.278,19.315,2050000.0
2008-03-05 14:40:00,19.314,19.479,19.274,19.425,1950000.0
2008-03-05 14:45:00,19.421,19.501,19.337,19.401,2200000.0
2008-03-05 14:50:00,19.47,19.531,19.342,19.376,2400000.0
2008-03-05 14:55:00,19.484,19.517,19.348,19.51,2000000.0
2008-03-05 15:00:00,19.402,19.504,19.332,19.348,2100000.0
2008-03-05 15:05:00,19.422,19.566,19.35,19.462,2350000.0
2008-03-05 15:10:00,19.452,19.602,19.392,19.519,2150000.0
2008-03-05 15:15:00,19.558,19.576,19.389,19.511,2050000.0
2008-03-05 15:20:00,19.383,19.6,19.36,19.6,2200000.0
2008-03-05 15:25:00,19.488,19.688,19.488,19.65,2000000.0
2008-03-05 15:30:00,19.628,19.666,19.489,19.655,2550000.0
2008-03-05 15:35:00,19.654,19.841,19.579,19.745,2350000.0
2008-03-05 15:40:00,19.726,19.894,19.695,19.83,2150000.0
2008-03-05 15:45:00,19.882,19.888,19.707,19.844,2150000.0
2008-03-05 15:50:00,19.787,19.883,19.72,19.833,2100000.0
2008-03-05 15:55:00,19.853,19.924,19.743,19.924,3000000.0
2008-03-05 16:00:00,19.867,20.007,19.788,19.897,2050000.0
2008-03-05 16:05:00,19.906,20.078,19.886,19.983,2200000.0
2008-03-05 16:10:00,19.983,20.061,19.899,19.936,2050000.0
2008-03-05 16:15:00,19.953,20.064,19.903,19.973,2250000.0
2008-03-05 16:20:00,19.935,20.077,19.912,20.041,2500000.0
2008-03-05 16:25:00,20.003,20.063,19.881,19.947,2350000.0
2008-03-05 16:30:00,19.998,20.085,19.875,19.979,2150000.0
2008-03-05 16:35:00,20.053,20.119,19.939,20.042,2250000.0
2008-03-05 16:40:00,20.115,20.115,19.885,19.931,2250000.0
2008-03-05 16:45:00,20.058,20.168,19.962,20.024,2000000.0
2008-03-05 16:50:00,20.13,20.209,20.013,20.149,2350000.0
2008-03-05 16:55:00,20.031,20.2,20.001,20.083,2200000.0
2008-03-05 17:00:00,20.018,20.2,20.014,20.12,2250000.0
2008-03-05 17:05:00,20.055,20.221,19.993,20.1,2300000.0
2008-03-05 17:10:00,20.115,20.151,19.996,19.996,2300000.0
2008-03-05 17:15:00,20.098,20.149,19.956,20.035,2000000.0
2008-03-05 17:20:00,20.114,20.114,19.935,19.99,2050000.0
2008-03-05 17:25:00,20.099,20.144,19.965,20.072,2300000.0
2008-03-05 17:30:00,20.079,20.237,19.966,20.232,2100000.0
2008-03-05 17:35:00,20.131,20.322,20.087,20.155,2350000.0
2008-03-05 17:40:00,20.25,20.359,20.08,20.137,2350000.0
2008-03-05 17:45:00,20.351,20.372,20.16,20.372,2600000.0
2008-03-05 17:50:00,20.376,20.422,20.175,20.269,2300000.0
2008-03-05 17:55:00,20.312,20.334,20.159,20.334,2250000.0
2008-03-05 18:00:00,20.287,20.394,20.132,20.337,1950000.0
2008-03-05 18:05:00,20.416,20.453,20.15,20.402,1850000.0
2008-03-05 18:10:00,20.382,20.454,20.226,20.346,2350000.0
2008-03-05 18:15:00,20.248,20.662,20.248,20.6,2100000.0
2008-03-05 18:20:00,20.693,20.822,20.496,20.659,2600000.0
2008-03-05 18:25:00,20.593,20.718,20.576,20.587,2250000.0
2008-03-05 18:30:00,20.667,20.708,20.472,20.603,2000000.0
2008-03-05 18:35:00,20.617,20.676,20.484,20.573,2600000.0
2008-03-05 18:40:00,20.59,20.685,20.477,20.63,2100000.0
2008-03-05 18:45:00,20.703,20.703,20.542,20.595,1900000.0
2008-03-05 18:50:00,20.639,20.702,20.474,20.639,2550000.0
2008-03-05 18:55:00,20.653,20.694,20.511,20.562,2650000.0
2008-03-05 19:00:00,20.58,20.711,20.537,20.605,2050000.0
2008-03-05 19:05:00,20.635,20.747,20.524,20.592,2000000.0
2008-03-05 19:10:00,20.698,20.73,20.568,20.617,2450000.0
2008-03-05 19:15:00,20.636,20.757,20.59,20.656,1850000.0
2008-03-05 19:20:00,20.64,20.754,20.557,20.682,2400000.0
2008-03-05 19:25:00,20.665,20.726,20.543,20.549,1950000.0
2008-03-05 19:30:00,20.697,20.794,20.556,20.617,2150000.0
2008-03-05 19:35:00,20.615,20.734,20.537,20.614,2100000.0
2008-03-05 19:40:00,20.673,20.694,20.526,20.654,2200000.0
2008-03-05 19:45:00,20.612,20.681,20.528,20.553,1950000.0
2008-03-05 19:50:00,20.633,20.689,20.55,20.637,2150000.0
2008-03-05 19:55:00,20.561,20.699,20.523,20.614,1900000.0
2008-03-05 20:00:00,20.522,20.651,20.424,20.552,2050000.0
2008-03-05 20:05:00,20.597,20.631,20.483,20.623,2400000.0
2008-03-05 20:10:00,20.618,20.669,20.509,20.633,2150000.0
2008-03-05 20:15:00,20.533,20.663,20.513,20.563,2050000.0
2008-03-05 20:20:00,20.611,20.661,20.527,20.628,2000000.0
2008-03-05 20:25:00,20.634,20.692,20.482,20.66,1850000.0
2008-03-05 20:30:00,20.569,20.66,20.44,20.563,2050000.0
2008-03-05 20:35:00,20.568,20.628,20.409,20.628,1950000.0
2008-03-05 20:40:00,20.63,20.63,20.432,20.458,2000000.0
2008-03-05 20:45:00,20.471,20.578,20.42,20.534,1950000.0
2008-03-05 20:50:00,20.433,20.58,20.415,20.498,2150000.0
2008-03-05 20:55:00,20.416,20.553,20.223,20.39,2250000.0
2008-03-05 21:00:00,20.472,20.526,20.294,20.408,1450000.0
2008-03-05 21:05:00,20.433,20.564,20.386,20.522,1100000.0
2008-03-05 21:10:00,20.48,20.547,20.357,20.462,1450000.0
2008-03-05 21:15:00,20.384,20.54,20.176,20.536,1750000.0
2008-03-05 21:20:00,20.534,20.554,20.403,20.5,1900000.0
2008-03-05 21:25:00,20.4,20.577,20.4,20.545,1650000.0
2008-03-05 21:30:00,20.505,20.585,20.469,20.543,2150000.0
2008-03-05 21:35:00,20.574,20.585,20.45,20.496,1700000.0
2008-03-05 21:40:00,20.489,20.596,20.473,20.473,1850000.0
2008-03-05 21:45:00,20.624,20.642,20.492,20.591,2150000.0
2008-03-05 21:50:00,20.5,20.681,20.5,20.545,2100000.0
2008-03-05 21:55:00,20.629,20.706,20.546,20.654,2050000.0
2008-03-05 22:00:00,20.673,20.708,20.521,20.611,2150000.0
2008-03-05 22:05:00,20.597,20.704,20.566,20.7,1100000.0
2008-03-05 22:10:00,20.529,20.702,20.529,20.645,1400000.0
2008-03-05 22:15:00,20.692,20.692,20.538,20.591,1850000.0
2008-03-05 22:20:00,20.639,20.683,20.565,20.656,1250000.0
2008-03-05 22:25:00,20.598,20.709,20.535,20.683,2150000.0
2008-03-05 22:30:00,20.673,20.726,20.608,20.609,450000.0
2008-03-05 22:35:00,20.612,20.744,20.59,20.659,1600000.0
2008-03-05 22:40:00,20.684,20.748,20.571,20.728,2200000.0
2008-03-05 22:45:00,20.681,20.768,20.644,20.751,1600000.0
2008-03-05 22:50:00,20.684,20.801,20.625,20.689,1550000.0
2008-03-05 22:55:00,20.607,20.751,20.6,20.73,1900000.0
2008-03-05 23:00:00,20.685,20.792,20.649,20.758,1600000.0
2008-03-05 23:05:00,20.713,20.759,20.611,20.758,1350000.0
2008-03-05 23:10:00,20.659,20.764,20.623,20.729,1500000.0
2008-03-05 23:15:00,20.731,20.762,20.612,20.647,1950000.0
2008-03-05 23:20:00,20.643,20.758,20.591,20.642,1300000.0
2008-03-05 23:25:00,20.677,20.758,20.62,20.734,1400000.0
2008-03-05 23:30:00,20.686,20.742,20.609,20.649,1600000.0
2008-03-05 23:35:00,20.694,20.749,20.593,20.671,1850000.0
2008-03-05 23:40:00,20.627,20.762,20.589,20.644,2450000.0
2008-03-05 23:45:00,20.781,20.781,20.582,20.582,900000.0
2008-03-05 23:50:00,20.715,20.783,20.665,20.682,1700000.0
2008-03-05 23:55:00,20.748,20.768,20.637,20.768,1150000.0
2008-03-06 00:00:00,20.754,20.804,20.675,20.719,800000.0
2008-03-06 00:05:00,20.767,20.782,20.653,20.7,950000.0
2008-03-06 00:10:00,20.754,20.798,20.651,20.71,1250000.0
2008-03-06 00:15:00,20.791,20.791,20.718,20.747,300000.0
2008-03-06 00:20:00,20.776,20.782,20.638,20.776,450000.0
2008-03-06 00:25:00,20.701,20.788,20.661,20.747,600000.0
2008-03-06 00:30:00,20.726,20.742,20.726,20.742,100000.0
2008-03-06 00:35:00,20.722,20.76,20.632,20.759,450000.0
2008-03-06 00:40:00,20.779,20.781,20.734,20.734,550000.0
2008-03-06 00:50:00,20.701,20.749,20.669,20.707,550000.0
2008-03-06 01:00:00,20.776,20.777,20.68,20.777,350000.0
2008-03-06 01:05:00,20.731,20.82,20.667,20.738,1550000.0
2008-03-06 01:10:00,20.686,20.806,20.654,20.739,1600000.0
2008-03-06 01:15:00,20.679,20.793,20.625,20.689,1900000.0
2008-03-06 01:20:00,20.723,20.776,20.676,20.719,1150000.0
2008-03-06 01:25:00,20.709,20.791,20.64,20.7,1550000.0
2008-03-06 01:30:00,20.664,20.778,20.649,20.75,1600000.0
2008-03-06 01:35:00,20.768,20.768,20.633,20.736,400000.0
2008-03-06 01:40:00,20.731,20.767,20.627,20.628,2000000.0
2008-03-06 01:45:00,20.761,20.798,20.629,20.791,1500000.0
2008-03-06 01:50:00,20.778,20.79,20.577,20.662,1550000.0
2008-03-06 01:55:00,20.666,20.768,20.631,20.761,1350000.0
2008-03-06 02:00:00,20.609,20.757,20.607,20.713,1700000.0
2008-03-06 02:05:00,20.727,20.749,20.628,20.698,1450000.0
2008-03-06 02:10:00,20.719,20.762,20.593,20.728,1200000.0
2008-03-06 02:15:00,20.668,20.727,20.55,20.654,1550000.0
2008-03-06 02:20:00,20.641,20.709,20.575,20.654,1850000.0
2008-03-06 02:25:00,20.637,20.782,20.589,20.673,1700000.0
2008-03-06 02:30:00,20.636,20.793,20.582,20.73,1500000.0
2008-03-06 02:35:00,20.598,20.745,20.551,20.734,1500000.0
2008-03-06 02:40:00,20.664,20.741,20.598,20.686,1450000.0
2008-03-06 02:45:00,20.71,20.797,20.623,20.662,1600000.0
2008-03-06 02:50:00,20.779,20.8,20.671,20.695,1450000.0
2008-03-06 02:55:00,20.75,20.779,20.663,20.685,2150000.0
2008-03-06 03:00:00,20.657,20.792,20.657,20.756,1450000.0
2008-03-06 03:05:00,20.746,20.785,20.603,20.719,1200000.0
2008-03-06 03:10:00,20.778,20.778,20.624,20.725,1450000.0
2008-03-06 03:15:00,20.688,20.787,20.622,20.779,1750000.0
2008-03-06 03:20:00,20.769,20.812,20.64,20.649,1900000.0
2008-03-06 03:25:00,20.794,20.845,20.615,20.752,1450000.0
2008-03-06 03:30:00,20.708,20.831,20.637,20.788,1950000.0
2008-03-06 03:35:00,20.764,20.806,20.644,20.748,1000000.0
2008-03-06 03:40:00,20.793,20.823,20.64,20.694,1800000.0
2008-03-06 03:45:00,20.706,20.81,20.639,20.761,700000.0
2008-03-06 03:50:00,20.749,20.794,20.636,20.751,1400000.0
2008-03-06 03:55:00,20.682,20.796,20.654,20.656,2200000.0
2008-03-06 04:00:00,20.75,20.806,20.638,20.673,1000000.0
2008-03-06 04:05:00,20.776,20.784,20.618,20.782,1400000.0
2008-03-06 04:10:00,20.678,20.775,20.649,20.775,450000.0
2008-03-06 04:15:00,20.769,20.808,20.636,20.688,1900000.0
2008-03-06 04:20:00,20.687,20.781,20.655,20.719,850000.0
2008-03-06 04:25:00,20.732,20.794,20.643,20.724,1450000.0
2008-03-06 04:30:00,20.716,20.782,20.609,20.609,1150000.0
2008-03-06 04:35:00,20.673,20.819,20.626,20.709,1650000.0
2008-03-06 04:40:00,20.736,20.736,20.698,20.698,100000.0
2008-03-06 04:45:00,20.711,20.792,20.65,20.688,1350000.0
2008-03-06 04:50:00,20.622,20.749,20.619,20.674,1550000.0
2008-03-06 04:55:00,20.701,20.736,20.649,20.689,850000.0
2008-03-06 05:00:00,20.653,20.744,20.592,20.6,1000000.0
2008-03-06 05:05:00,20.69,20.721,20.611,20.681,1200000.0
2008-03-06 05:10:00,20.644,20.644,20.616,20.643,200000.0
2008-03-06 05:15:00,20.712,20.712,20.535,20.626,1350000.0
2008-03-06 05:20:00,20.659,20.699,20.558,20.648,750000.0
2008-03-06 05:25:00,20.57,20.665,20.551,20.596,850000.0
2008-03-06 05:30:00,20.624,20.684,20.535,20.661,1550000.0
2008-03-06 05:35:00,20.633,20.699,20.55,20.615,1450000.0
2008-03-06 05:40:00,20.669,20.693,20.563,20.693,1250000.0
2008-03-06 05:45:00,20.67,20.696,20.565,20.663,600000.0
2008-03-06 05:50:00,20.634,20.726,20.585,20.696,850000.0
2008-03-06 05:55:00,20.668,20.699,20.57,20.647,1600000.0
2008-03-06 06:00:00,20.584,20.698,20.555,20.686,1450000.0
2008-03-06 06:05:00,20.649,20.702,20.615,20.623,650000.0
2008-03-06 06:10:00,20.6,20.739,20.596,20.724,1100000.0
2008-03-06 06:15:00,20.612,20.734,20.602,20.719,1750000.0
2008-03-06 06:20:00,20.607,20.726,20.598,20.713,250000.0
2008-03-06 06:25:00,20.721,20.725,20.56,20.717,600000.0
2008-03-06 06:30:00,20.632,20.759,20.587,20.752,1600000.0
2008-03-06 06:35:00,20.679,20.745,20.583,20.653,1750000.0
2008-03-06 06:40:00,20.722,20.775,20.597,20.713,1250000.0
2008-03-06 06:45:00,20.728,20.742,20.585,20.607,1400000.0
2008-03-06 06:50:00,20.618,20.742,20.582,20.696,1500000.0
2008-03-06 06:55:00,20.688,20.718,20.581,20.653,1250000.0
2008-03-06 07:00:00,20.638,20.764,20.587,20.628,2000000.0
2008-03-06 07:05:00,20.612,20.752,20.579,20.655,1550000.0
2008-03-06 07:10:00,20.614,20.758,20.608,20.649,1500000.0
2008-03-06 07:15:00,20.672,20.748,20.593,20.713,600000.0
2008-03-06 07:20:00,20.627,20.702,20.586,20.679,1100000.0
2008-03-06 07:25:00,20.711,20.711,20.544,20.626,1400000.0
2008-03-06 07:30:00,20.63,20.724,20.556,20.715,1950000.0
2008-03-06 07:35:00,20.669,20.731,20.585,20.703,1250000.0
2008-03-06 07:40:00,20.648,20.725,20.599,20.611,1300000.0
2008-03-06 07:45:00,20.684,20.758,20.603,20.739,1100000.0
2008-03-06 07:50:00,20.713,20.735,20.585,20.634,1750000.0
2008-03-06 07:55:00,20.732,20.743,20.583,20.632,1900000.0
2008-03-06 08:00:00,20.611,20.761,20.599,20.76,1550000.0
2008-03-06 08:05:00,20.667,20.768,20.606,20.751,1450000.0
2008-03-06 08:10:00,20.656,20.794,20.636,20.786,2100000.0
2008-03-06 08:15:00,20.671,20.833,20.656,20.712,2150000.0
2008-03-06 08:20:00,20.688,20.812,20.64,20.81,2150000.0
2008-03-06 08:25:00,20.802,20.824,20.647,20.742,1400000.0
2008-03-06 08:30:00,20.681,20.828,20.624,20.708,2250000.0
2008-03-06 08:35:00,20.783,20.854,20.669,20.799,2150000.0
2008-03-06 08:40:00,20.832,20.832,20.689,20.706,1600000.0
2008-03-06 08:45:00,20.755,20.834,20.685,20.765,2200000.0
2008-03-06 08:50:00,20.72,20.831,20.693,20.699,1550000.0
2008-03-06 08:55:00,20.759,20.796,20.658,20.701,1400000.0
2008-03-06 09:00:00,20.745,20.878,20.647,20.765,2850000.0
2008-03-06 09:05:00,20.792,20.834,20.671,20.827,1850000.0
2008-03-06 09:10:00,20.741,20.843,20.682,20.785,2400000.0
2008-03-06 09:15:00,20.78,20.932,20.701,20.817,2250000.0
2008-03-06 09:20:00,20.824,21.062,20.774,20.956,2050000.0
2008-03-06 09:25:00,20.969,21.073,20.919,21.018,3550000.0
2008-03-06 09:30:00,20.996,21.111,20.929,20.956,2200000.0
2008-03-06 09:35:00,21.048,21.111,20.917,20.917,2200000.0
2008-03-06 09:40:00,21.053,21.067,20.904,21.048,2200000.0
2008-03-06 09:45:00,21.017,21.053,20.879,20.984,2050000.0
2008-03-06 09:50:00,20.948,21.059,20.846,20.983,2250000.0
2008-03-06 09:55:00,20.905,21.022,20.832,20.985,2150000.0
2008-03-06 10:00:00,21.025,21.09,20.899,20.996,2200000.0
2008-03-06 10:05:00,21.033,21.142,20.977,21.032,2000000.0
2008-03-06 10:10:00,21.098,21.174,20.957,20.999,2650000.0
2008-03-06 10:15:00,21.073,21.146,21.0,21.111,2550000.0
2008-03-06 10:20:00,21.013,21.117,20.926,21.014,2300000.0
2008-03-06 10:25:00,21.07,21.101,20.922,20.934,2200000.0
2008-03-06 10:30:00,21.085,21.085,20.924,21.067,2200000.0
2008-03-06 10:35:00,21.022,21.118,20.942,21.089,2050000.0
2008-03-06 10:40:00,20.98,21.129,20.912,21.129,2300000.0
2008-03-06 10:45:00,21.049,21.189,21.027,21.134,2550000.0
2008-03-06 10:50:00,20.992,21.206,20.934,21.133,2150000.0
2008-03-06 10:55:00,21.088,21.188,21.003,21.166,2000000.0
2008-03-06 11:00:00,21.085,21.239,21.02,21.191,2100000.0
2008-03-06 11:05:00,21.072,21.155,20.986,21.144,2250000.0
2008-03-06 11:10:00,21.034,21.183,20.985,21.101,2300000.0
2008-03-06 11:15:00,21.09,21.145,20.995,21.055,2450000.0
2008-03-06 11:20:00,21.114,21.117,20.952,20.98,2200000.0
2008-03-06 11:25:00,21.024,21.126,20.951,21.005,2400000.0
2008-03-06 11:30:00,21.021,21.126,20.932,21.095,2600000.0
2008-03-06 11:35:00,21.082,21.093,20.939,21.054,2200000.0
2008-03-06 11:40:00,21.045,21.085,20.893,20.915,2200000.0
2008-03-06 11:45:00,20.952,21.045,20.882,20.981,2150000.0
2008-03-06 11:50:00,21.034,21.069,20.907,21.021,2150000.0
2008-03-06 11:55:00,20.967,21.017,20.854,20.995,2500000.0
2008-03-06 12:00:00,20.942,21.03,20.876,20.918,2450000.0
2008-03-06 12:05:00,20.987,21.087,20.902,21.087,2300000.0
2008-03-06 12:10:00,21.09,21.201,20.994,21.141,2050000.0
2008-03-06 12:15:00,21.129,21.158,20.966,21.044,2100000.0
2008-03-06 12:20:00,21.129,21.141,20.966,21.058,1800000.0
2008-03-06 12:25:00,21.116,21.121,20.924,21.024,2300000.0
2008-03-06 12:30:00,20.96,21.033,20.879,21.007,2300000.0
2008-03-06 12:35:00,20.989,20.989,20.85,20.892,2200000.0
2008-03-06 12:40:00,20.839,21.032,20.839,20.924,2150000.0
2008-03-06 12:45:00,20.92,20.996,20.791,20.818,2000000.0
2008-03-06 12:50:00,20.783,20.94,20.701,20.736,2350000.0
2008-03-06 12:55:00,20.736,20.861,20.67,20.721,2100000.0
2008-03-06 13:00:00,20.805,20.874,20.661,20.85,2250000.0
2008-03-06 13:05:00,20.825,20.959,20.746,20.862,2000000.0
2008-03-06 13:10:00,20.827,20.956,20.786,20.871,2200000.0
2008-03-06 13:15:00,20.865,20.956,20.79,20.83,2450000.0
2008-03-06 13:20:00,20.88,21.01,20.79,20.926,2550000.0
2008-03-06 13:25:00,20.828,20.944,20.796,20.897,2050000.0
2008-03-06 13:30:00,20.835,20.976,20.812,20.812,2150000.0
2008-03-06 13:35:00,20.837,20.961,20.77,20.834,2300000.0
2008-03-06 13:40:00,20.918,20.953,20.76,20.78,2450000.0
2008-03-06 13:45:00,20.809,20.938,20.78,20.823,1800000.0
2008-03-06 13:50:00,20.808,20.924,20.759,20.89,2300000.0
2008-03-06 13:55:00,20.924,20.942,20.68,20.68,2050000.0
2008-03-06 14:00:00,20.828,20.833,20.695,20.778,2000000.0
2008-03-06 14:05:00,20.802,20.835,20.65,20.752,2250000.0
2008-03-06 14:10:00,20.712,20.851,20.668,20.74,2050000.0
2008-03-06 14:15:00,20.689,20.884,20.65,20.694,2400000.0
2008-03-06 14:20:00,20.746,20.813,20.631,20.781,2150000.0
2008-03-06 14:25:00,20.712,20.856,20.604,20.61,2400000.0
2008-03-06 14:30:00,20.715,20.762,20.558,20.726,2050000.0
2008-03-06 14:35:00,20.741,20.771,20.625,20.679,2050000.0
2008-03-06 14:40:00,20.667,20.832,20.646,20.765,1950000.0
2008-03-06 14:45:00,20.769,20.834,20.692,20.729,2200000.0
2008-03-06 14:50:00,20.828,20.828,20.631,20.644,2400000.0
2008-03-06 14:55:00,20.743,20.777,20.609,20.772,2000000.0
2008-03-06 15:00:00,20.665,20.756,20.489,20.525,2100000.0
2008-03-06 15:05:00,20.563,20.733,20.512,20.573,2350000.0
2008-03-06 15:10:00,20.541,20.756,20.488,20.702,2150000.0
2008-03-06 15:15:00,20.689,20.711,20.479,20.616,2050000.0
2008-03-06 15:20:00,20.499,20.605,20.341,20.516,2300000.0
2008-03-06 15:25:00,20.386,20.551,20.276,20.542,2200000.0
2008-03-06 15:30:00,20.52,20.539,20.321,20.446,2550000.0
2008-03-06 15:35:00,20.448,20.561,20.367,20.468,2350000.0
2008-03-06 15:40:00,20.448,20.574,20.423,20.512,2150000.0
2008-03-06 15:45:00,20.57,20.576,20.419,20.522,2150000.0
2008-03-06 15:50:00,20.471,20.579,20.426,20.549,2100000.0
2008-03-06 15:55:00,20.564,20.824,20.467,20.744,3000000.0
2008-03-06 16:00:00,20.685,20.796,20.574,20.674,2050000.0
2008-03-06 16:05:00,20.608,20.79,20.558,20.689,2200000.0
2008-03-06 16:10:00,20.691,20.762,20.617,20.625,2050000.0
2008-03-06 16:15:00,20.67,20.775,20.63,20.692,2250000.0
2008-03-06 16:20:00,20.656,20.749,20.488,20.594,2500000.0
2008-03-06 16:25:00,20.562,20.717,20.443,20.552,2300000.0
2008-03-06 16:30:00,20.585,20.634,20.467,20.487,2150000.0
2008-03-06 16:35:00,20.603,20.706,20.477,20.623,2250000.0
2008-03-06 16:40:00,20.697,20.724,20.544,20.557,2250000.0
2008-03-06 16:45:00,20.641,20.663,20.443,20.443,2000000.0
2008-03-06 16:50:00,20.544,20.589,20.144,20.294,2350000.0
2008-03-06 16:55:00,20.176,20.317,20.119,20.221,2200000.0
2008-03-06 17:00:00,20.143,20.335,20.143,20.294,2250000.0
2008-03-06 17:05:00,20.256,20.406,20.219,20.354,2300000.0
2008-03-06 17:10:00,20.431,20.522,20.251,20.266,2300000.0
2008-03-06 17:15:00,20.363,20.455,20.243,20.364,2000000.0
2008-03-06 17:20:00,20.452,20.624,20.305,20.507,2050000.0
2008-03-06 17:25:00,20.599,20.599,20.357,20.411,2300000.0
2008-03-06 17:30:00,20.426,20.529,20.284,20.521,2100000.0
2008-03-06 17:35:00,20.423,20.603,20.327,20.406,2350000.0
2008-03-06 17:40:00,20.499,20.583,20.374,20.405,2350000.0
2008-03-06 17:45:00,20.541,20.564,20.373,20.543,2600000.0
2008-03-06 17:50:00,20.552,20.625,20.426,20.49,2300000.0
2008-03-06 17:55:00,20.46,20.596,20.39,20.53,2250000.0
2008-03-06 18:00:00,20.495,20.539,20.33,20.415,1950000.0
2008-03-06 18:05:00,20.436,20.441,20.187,20.368,1850000.0
2008-03-06 18:10:00,20.341,20.492,20.323,20.394,2350000.0
2008-03-06 18:15:00,20.439,20.489,20.302,20.335,2100000.0
2008-03-06 18:20:00,20.377,20.45,20.251,20.346,2600000.0
2008-03-06 18:25:00,20.22,20.429,20.22,20.324,2250000.0
2008-03-06 18:30:00,20.402,20.403,20.097,20.228,2000000.0
2008-03-06 18:35:00,20.213,20.267,20.097,20.2,2600000.0
2008-03-06 18:40:00,20.194,20.287,20.109,20.172,2050000.0
2008-03-06 18:45:00,20.252,20.303,20.112,20.232,1900000.0
2008-03-06 18:50:00,20.281,20.359,20.144,20.251,2550000.0
2008-03-06 18:55:00,20.25,20.268,19.918,19.918,2650000.0
2008-03-06 19:00:00,19.928,20.05,19.873,19.908,2200000.0
2008-03-06 19:05:00,19.936,20.11,19.879,20.018,2050000.0
2008-03-06 19:10:00,20.077,20.078,19.778,19.778,2450000.0
2008-03-06 19:15:00,19.78,19.901,19.692,19.768,2050000.0
2008-03-06 19:20:00,19.761,19.968,19.675,19.881,2400000.0
2008-03-06 19:25:00,19.903,20.012,19.805,19.85,2000000.0
2008-03-06 19:30:00,19.988,20.062,19.835,19.891,2150000.0
2008-03-06 19:35:00,19.904,20.129,19.904,20.027,2000000.0
2008-03-06 19:40:00,20.109,20.115,19.88,20.039,2200000.0
2008-03-06 19:45:00,20.014,20.062,19.888,19.96,1900000.0
2008-03-06 19:50:00,20.023,20.142,19.937,20.105,2550000.0
2008-03-06 19:55:00,20.106,20.181,19.988,20.117,1750000.0
2008-03-06 20:00:00,20.028,20.16,19.979,20.063,2050000.0
2008-03-06 20:05:00,20.104,20.192,19.952,20.069,2150000.0
2008-03-06 20:10:00,20.047,20.072,19.921,20.036,2000000.0
2008-03-06 20:15:00,20.059,20.12,19.936,19.99,1800000.0
2008-03-06 20:20:00,20.038,20.109,19.947,20.069,2000000.0
2008-03-06 20:25:00,20.087,20.152,19.957,20.113,2100000.0
2008-03-06 20:30:00,20.031,20.102,19.947,20.064,1850000.0
2008-03-06 20:35:00,20.046,20.171,19.929,20.147,1950000.0
2008-03-06 20:40:00,20.143,20.151,20.006,20.021,1850000.0
2008-03-06 20:45:00,20.034,20.175,20.011,20.119,2000000.0
2008-03-06 20:50:00,20.0,20.191,20.0,20.17,2150000.0
2008-03-06 20:55:00,20.072,20.261,20.041,20.112,2150000.0
2008-03-06 21:00:00,20.152,20.226,20.063,20.189,1950000.0
2008-03-06 21:05:00,20.158,20.215,20.059,20.165,2050000.0
2008-03-06 21:10:00,20.09,20.184,20.03,20.133,1850000.0
2008-03-06 21:15:00,20.115,20.2,20.037,20.167,1800000.0
2008-03-06 21:20:00,20.157,20.186,20.012,20.137,1900000.0
2008-03-06 21:25:00,20.073,20.213,20.043,20.109,1650000.0
2008-03-06 21:30:00,20.067,20.146,19.978,20.014,1950000.0
2008-03-06 21:35:00,20.106,20.106,19.953,20.068,1650000.0
2008-03-06 21:40:00,20.042,20.153,20.009,20.023,1500000.0
2008-03-06 21:45:00,20.183,20.205,20.071,20.164,2150000.0
2008-03-06 21:50:00,20.094,20.198,20.008,20.082,2100000.0
2008-03-06 21:55:00,20.123,20.202,20.012,20.096,2300000.0
2008-03-06 22:00:00,20.137,20.162,19.975,20.03,2500000.0
2008-03-06 22:05:00,20.072,20.223,20.015,20.165,2000000.0
2008-03-06 22:10:00,20.15,20.15,19.983,20.129,850000.0
2008-03-06 22:15:00,20.123,20.146,19.987,20.059,1750000.0
2008-03-06 22:20:00,20.107,20.195,20.045,20.147,1550000.0
2008-03-06 22:25:00,20.064,20.238,20.064,20.164,1450000.0
2008-03-06 22:30:00,20.174,20.247,20.071,20.071,1300000.0
2008-03-06 22:35:00,20.068,20.212,20.068,20.146,1350000.0
2008-03-06 22:40:00,20.157,20.213,20.021,20.197,2050000.0
2008-03-06 22:45:00,20.195,20.206,20.082,20.196,1500000.0
2008-03-06 22:50:00,20.057,20.203,20.057,20.125,1400000.0
2008-03-06 22:55:00,20.073,20.23,20.043,20.122,2050000.0
2008-03-06 23:00:00,20.102,20.204,20.055,20.108,1600000.0
2008-03-06 23:05:00,20.135,20.208,20.071,20.171,1300000.0
2008-03-06 23:10:00,20.085,20.216,20.07,20.184,1050000.0
2008-03-06 23:15:00,20.191,20.203,20.021,20.056,2150000.0
2008-03-06 23:20:00,20.02,20.214,19.974,20.058,1700000.0
2008-03-06 23:25:00,20.079,20.169,20.032,20.166,1200000.0
2008-03-06 23:30:00,20.091,20.164,20.041,20.078,1450000.0
2008-03-06 23:35:00,20.118,20.146,20.001,20.063,1250000.0
2008-03-06 23:40:00,20.018,20.185,20.011,20.051,2450000.0
2008-03-06 23:45:00,20.111,20.149,20.014,20.144,900000.0
2008-03-06 23:50:00,20.115,20.136,20.046,20.096,750000.0
2008-03-06 23:55:00,20.111,20.119,20.024,20.111,500000.0
2008-03-07 00:00:00,20.103,20.186,20.014,20.119,1300000.0
2008-03-07 00:05:00,20.119,20.149,20.005,20.101,1950000.0
2008-03-07 00:10:00,20.06,20.156,20.013,20.053,1650000.0
2008-03-07 00:15:00,20.122,20.122,20.051,20.118,250000.0
2008-03-07 00:20:00,20.116,20.122,20.047,20.122,250000.0
2008-03-07 00:25:00,20.075,20.12,19.97,20.072,1000000.0
2008-03-07 00:30:00,20.066,20.142,20.0,20.067,650000.0
2008-03-07 00:35:00,20.1,20.172,20.038,20.097,950000.0
2008-03-07 00:40:00,20.082,20.121,20.074,20.074,550000.0
2008-03-07 00:50:00,20.041,20.089,20.009,20.047,550000.0
2008-03-07 00:55:00,20.132,20.164,20.003,20.056,400000.0
2008-03-07 01:00:00,20.121,20.216,20.023,20.088,1850000.0
2008-03-07 01:05:00,20.07,20.178,20.07,20.093,1550000.0
2008-03-07 01:10:00,20.029,20.145,19.98,20.074,2100000.0
2008-03-07 01:15:00,20.033,20.182,20.033,20.174,1100000.0
2008-03-07 01:20:00,20.122,20.156,20.022,20.118,1050000.0
2008-03-07 01:25:00,20.049,20.136,20.049,20.086,750000.0
2008-03-07 01:30:00,20.031,20.149,19.993,20.118,1500000.0
2008-03-07 01:35:00,20.148,20.149,20.013,20.049,1100000.0
2008-03-07 01:40:00,20.113,20.21,20.057,20.059,1550000.0
2008-03-07 01:45:00,20.177,20.185,20.033,20.094,800000.0
2008-03-07 01:50:00,20.163,20.182,20.007,20.045,1450000.0
2008-03-07 01:55:00,20.047,20.151,20.007,20.144,1000000.0
2008-03-07 02:00:00,20.115,20.147,20.002,20.122,1100000.0
2008-03-07 02:05:00,20.051,20.169,20.03,20.102,1350000.0
2008-03-07 02:10:00,20.114,20.182,20.051,20.12,1950000.0
2008-03-07 02:15:00,20.097,20.192,20.043,20.162,1450000.0
2008-03-07 02:20:00,20.108,20.22,20.049,20.161,1050000.0
2008-03-07 02:25:00,20.108,20.221,20.031,20.073,1700000.0
2008-03-07 02:30:00,20.074,20.18,20.019,20.18,1500000.0
2008-03-07 02:35:00,19.998,20.173,19.998,20.107,1600000.0
2008-03-07 02:40:00,20.123,20.183,20.035,20.134,2100000.0
2008-03-07 02:45:00,20.15,20.214,20.063,20.082,1250000.0
2008-03-07 02:50:00,20.206,20.21,20.068,20.112,1100000.0
2008-03-07 02:55:00,20.178,20.203,20.093,20.127,1600000.0
2008-03-07 03:00:00,20.069,20.218,20.069,20.184,1100000.0
2008-03-07 03:05:00,20.117,20.241,20.098,20.192,1450000.0
2008-03-07 03:10:00,20.103,20.268,20.103,20.224,1600000.0
2008-03-07 03:15:00,20.191,20.268,20.122,20.238,1450000.0
2008-03-07 03:20:00,20.237,20.282,20.149,20.226,1950000.0
2008-03-07 03:25:00,20.134,20.263,20.094,20.223,1400000.0
2008-03-07 03:30:00,20.16,20.266,20.1,20.199,1250000.0
2008-03-07 03:35:00,20.145,20.238,20.145,20.191,450000.0
2008-03-07 03:40:00,20.229,20.248,20.052,20.112,1800000.0
2008-03-07 03:45:00,20.151,20.24,20.046,20.073,1750000.0
2008-03-07 03:50:00,20.167,20.221,20.041,20.158,2050000.0
2008-03-07 03:55:00,20.102,20.217,20.059,20.06,2200000.0
2008-03-07 04:00:00,20.13,20.242,20.053,20.19,1350000.0
2008-03-07 04:05:00,20.126,20.257,20.075,20.187,1200000.0
2008-03-07 04:10:00,20.209,20.233,20.061,20.137,1900000.0
2008-03-07 04:15:00,20.215,20.222,20.041,20.222,1400000.0
2008-03-07 04:20:00,20.137,20.225,20.085,20.115,850000.0
2008-03-07 04:25:00,20.198,20.262,20.074,20.121,1800000.0
2008-03-07 04:30:00,20.107,20.229,20.046,20.157,1700000.0
2008-03-07 04:35:00,20.171,20.226,20.045,20.139,1350000.0
2008-03-07 04:40:00,20.164,20.224,20.091,20.211,1400000.0
2008-03-07 04:45:00,20.178,20.258,20.109,20.177,1450000.0
2008-03-07 04:50:00,20.11,20.233,20.103,20.157,1400000.0
2008-03-07 04:55:00,20.144,20.248,20.144,20.202,850000.0
2008-03-07 05:00:00,20.134,20.233,20.134,20.178,900000.0
2008-03-07 05:05:00,20.206,20.242,20.123,20.19,1200000.0
2008-03-07 05:10:00,20.19,20.282,20.111,20.218,1700000.0
2008-03-07 05:15:00,20.129,20.284,20.129,20.198,1400000.0
2008-03-07 05:20:00,20.22,20.27,20.113,20.178,1200000.0
2008-03-07 05:25:00,20.183,20.273,20.133,20.197,900000.0
2008-03-07 05:30:00,20.204,20.266,20.115,20.236,1200000.0
2008-03-07 05:35:00,20.217,20.305,20.14,20.213,1300000.0
2008-03-07 05:40:00,20.161,20.289,20.121,20.239,1400000.0
2008-03-07 05:45:00,20.243,20.282,20.107,20.153,1500000.0
2008-03-07 05:50:00,20.223,20.274,20.132,20.253,1750000.0
2008-03-07 05:55:00,20.231,20.257,20.13,20.225,2100000.0
2008-03-07 06:00:00,20.161,20.286,20.129,20.251,1100000.0
2008-03-07 06:05:00,20.177,20.269,20.093,20.22,1550000.0
2008-03-07 06:10:00,20.16,20.275,20.1,20.271,1500000.0
2008-03-07 06:15:00,20.135,20.267,20.105,20.174,1200000.0
2008-03-07 06:20:00,20.12,20.27,20.12,20.248,1150000.0
2008-03-07 06:25:00,20.289,20.332,20.157,20.196,1400000.0
2008-03-07 06:30:00,20.155,20.279,20.091,20.122,2250000.0
2008-03-07 06:35:00,20.232,20.292,20.13,20.248,1500000.0
2008-03-07 06:40:00,20.233,20.29,20.117,20.253,1350000.0
2008-03-07 06:45:00,20.243,20.25,20.1,20.114,1800000.0
2008-03-07 06:50:00,20.126,20.271,20.078,20.171,1500000.0
2008-03-07 06:55:00,20.128,20.254,20.069,20.189,1950000.0
2008-03-07 07:00:00,20.134,20.261,20.106,20.147,2000000.0
2008-03-07 07:05:00,20.129,20.255,20.122,20.197,1450000.0
2008-03-07 07:10:00,20.123,20.252,20.091,20.166,1500000.0
2008-03-07 07:15:00,20.198,20.259,20.092,20.245,1450000.0
2008-03-07 07:20:00,20.158,20.253,20.136,20.237,1850000.0
2008-03-07 07:25:00,20.231,20.276,20.118,20.184,1450000.0
2008-03-07 07:30:00,20.183,20.275,20.088,20.249,1950000.0
2008-03-07 07:35:00,20.217,20.272,20.146,20.243,1050000.0
2008-03-07 07:40:00,20.193,20.28,20.139,20.176,1300000.0
2008-03-07 07:45:00,20.252,20.275,20.121,20.188,2000000.0
2008-03-07 07:50:00,20.268,20.268,20.116,20.234,1450000.0
2008-03-07 07:55:00,20.256,20.276,20.122,20.152,1900000.0
2008-03-07 08:00:00,20.128,20.278,20.126,20.278,900000.0
2008-03-07 08:05:00,20.169,20.277,20.135,20.234,1200000.0
2008-03-07 08:10:00,20.219,20.322,20.171,20.291,650000.0
2008-03-07 08:15:00,20.162,20.312,20.132,20.209,2150000.0
2008-03-07 08:20:00,20.201,20.308,20.147,20.283,2150000.0
2008-03-07 08:25:00,20.306,20.306,20.122,20.124,1600000.0
2008-03-07 08:30:00,20.168,20.307,20.107,20.172,2250000.0
2008-03-07 08:35:00,20.249,20.294,20.123,20.241,2150000.0
2008-03-07 08:40:00,20.28,20.296,20.15,20.16,1350000.0
2008-03-07 08:45:00,20.24,20.333,20.156,20.24,2200000.0
2008-03-07 08:50:00,20.217,20.356,20.188,20.212,2250000.0
2008-03-07 08:55:00,20.28,20.326,20.169,20.251,1750000.0
2008-03-07 09:00:00,20.277,20.343,20.172,20.256,2850000.0
2008-03-07 09:05:00,20.286,20.351,20.188,20.331,1750000.0
2008-03-07 09:10:00,20.261,20.352,20.178,20.302,2400000.0
2008-03-07 09:15:00,20.269,20.356,20.167,20.242,2500000.0
2008-03-07 09:20:00,20.241,20.319,20.183,20.235,2050000.0
2008-03-07 09:25:00,20.234,20.313,20.139,20.261,3550000.0
2008-03-07 09:30:00,20.231,20.329,20.149,20.164,2200000.0
2008-03-07 09:35:00,20.293,20.311,20.157,20.254,1800000.0
2008-03-07 09:40:00,20.272,20.303,20.141,20.286,2200000.0
2008-03-07 09:45:00,20.231,20.267,20.077,20.199,2050000.0
2008-03-07 09:50:00,20.159,20.242,20.049,20.187,2250000.0
2008-03-07 09:55:00,20.102,20.24,20.077,20.172,2150000.0
2008-03-07 10:00:00,20.194,20.25,20.059,20.119,2200000.0
2008-03-07 10:05:00,20.143,20.207,19.938,19.971,2000000.0
2008-03-07 10:10:00,20.008,20.062,19.887,19.94,2650000.0
2008-03-07 10:15:00,19.974,20.062,19.915,20.051,2550000.0
2008-03-07 10:20:00,19.942,20.061,19.911,19.982,2300000.0
2008-03-07 10:25:00,19.987,20.051,19.849,19.937,1850000.0
2008-03-07 10:30:00,20.072,20.121,19.934,20.088,2650000.0
2008-03-07 10:35:00,20.011,20.048,19.833,19.956,2050000.0
2008-03-07 10:40:00,19.906,20.03,19.874,19.986,2300000.0
2008-03-07 10:45:00,19.899,20.064,19.88,20.007,2300000.0
2008-03-07 10:50:00,19.888,20.118,19.856,20.079,2150000.0
2008-03-07 10:55:00,20.018,20.091,19.897,20.046,2000000.0
2008-03-07 11:00:00,19.959,20.115,19.903,20.088,2100000.0
2008-03-07 11:05:00,20.022,20.149,19.949,20.083,2250000.0
2008-03-07 11:10:00,19.977,20.132,19.971,20.104,2300000.0
2008-03-07 11:15:00,20.093,20.187,19.973,20.055,2450000.0
2008-03-07 11:20:00,20.142,20.213,20.021,20.05,2200000.0
2008-03-07 11:25:00,20.071,20.205,20.011,20.06,2400000.0
2008-03-07 11:30:00,20.074,20.181,19.982,20.084,2600000.0
2008-03-07 11:35:00,20.085,20.106,19.925,20.039,2200000.0
2008-03-07 11:40:00,20.069,20.133,19.94,19.996,2200000.0
2008-03-07 11:45:00,20.019,20.105,19.95,20.051,2150000.0
2008-03-07 11:50:00,20.082,20.129,19.967,20.071,2150000.0
2008-03-07 11:55:00,20.047,20.097,19.908,20.032,2500000.0
2008-03-07 12:00:00,19.957,20.076,19.879,19.92,2450000.0
2008-03-07 12:05:00,19.983,20.103,19.865,20.1,2300000.0
2008-03-07 12:10:00,20.09,20.138,19.902,20.06,2050000.0
2008-03-07 12:15:00,20.049,20.063,19.903,19.992,700000.0
2008-03-07 12:20:00,20.055,20.073,19.884,19.971,2300000.0
2008-03-07 12:25:00,19.985,20.06,19.842,19.949,2300000.0
2008-03-07 12:30:00,19.9,20.031,19.848,19.998,2300000.0
2008-03-07 12:35:00,19.981,20.006,19.842,19.888,1800000.0
2008-03-07 12:40:00,19.797,19.98,19.797,19.869,2150000.0
2008-03-07 12:45:00,19.87,20.018,19.827,19.886,2000000.0
2008-03-07 12:50:00,19.882,20.034,19.835,19.835,2350000.0
2008-03-07 12:55:00,19.855,20.038,19.834,19.938,2100000.0
2008-03-07 13:00:00,20.006,20.03,19.862,19.951,2250000.0
2008-03-07 13:05:00,19.918,20.049,19.884,19.931,2000000.0
2008-03-07 13:10:00,19.921,20.108,19.921,20.055,2200000.0
2008-03-07 13:15:00,20.065,20.192,19.973,20.07,2450000.0
2008-03-07 13:20:00,20.105,20.284,20.048,20.152,2550000.0
2008-03-07 13:25:00,20.064,20.19,20.026,20.123,2050000.0
2008-03-07 13:30:00,20.059,20.191,20.024,20.024,2150000.0
2008-03-07 13:35:00,20.067,20.194,20.009,20.018,2300000.0
2008-03-07 13:40:00,20.093,20.187,19.932,20.083,2450000.0
2008-03-07 13:45:00,20.097,20.207,20.066,20.068,1800000.0
2008-03-07 13:50:00,20.078,20.242,20.042,20.187,2300000.0
2008-03-07 13:55:00,20.212,20.227,20.037,20.071,2050000.0
2008-03-07 14:00:00,20.188,20.215,20.052,20.176,2000000.0
2008-03-07 14:05:00,20.221,20.252,20.078,20.172,2250000.0
2008-03-07 14:10:00,20.157,20.233,20.093,20.138,2050000.0
2008-03-07 14:15:00,20.088,20.245,20.042,20.072,2400000.0
2008-03-07 14:20:00,20.164,20.228,20.083,20.175,2150000.0
2008-03-07 14:25:00,20.106,20.269,20.066,20.133,2400000.0
2008-03-07 14:30:00,20.205,20.252,20.092,20.198,2050000.0
2008-03-07 14:35:00,20.213,20.223,20.048,20.093,2050000.0
2008-03-07 14:40:00,20.082,20.284,20.039,20.222,1950000.0
2008-03-07 14:45:00,20.225,20.245,20.116,20.172,2200000.0
2008-03-07 14:50:00,20.241,20.281,20.104,20.171,2400000.0
2008-03-07 14:55:00,20.271,20.271,20.116,20.254,2000000.0
2008-03-07 15:00:00,20.134,20.264,20.084,20.125,2100000.0
2008-03-07 15:05:00,20.195,20.306,20.139,20.219,2350000.0
2008-03-07 15:10:00,20.212,20.373,20.169,20.325,2150000.0
2008-03-07 15:15:00,20.329,20.539,20.286,20.539,2050000.0
2008-03-07 15:20:00,20.428,20.546,20.353,20.527,2350000.0
2008-03-07 15:25:00,20.427,20.595,20.405,20.539,2250000.0
2008-03-07 15:30:00,20.579,20.649,20.417,20.569,2550000.0
2008-03-07 15:35:00,20.518,20.636,20.4,20.453,2350000.0
2008-03-07 15:40:00,20.415,20.483,20.115,20.162,2150000.0
2008-03-07 15:45:00,20.2,20.26,19.987,20.056,2150000.0
2008-03-07 15:50:00,20.009,20.185,19.957,20.152,2100000.0
2008-03-07 15:55:00,20.148,20.329,20.033,20.273,3000000.0
2008-03-07 16:00:00,20.205,20.276,20.099,20.165,1700000.0
2008-03-07 16:05:00,20.124,20.306,20.037,20.228,2200000.0
2008-03-07 16:10:00,20.239,20.301,20.117,20.14,2050000.0
2008-03-07 16:15:00,20.143,20.249,20.058,20.058,2250000.0
2008-03-07 16:20:00,20.041,20.168,19.968,20.133,2500000.0
2008-03-07 16:25:00,20.126,20.171,20.004,20.097,2400000.0
2008-03-07 16:30:00,20.164,20.178,19.982,20.035,2150000.0
2008-03-07 16:35:00,20.12,20.165,19.87,19.957,2250000.0
2008-03-07 16:40:00,20.051,20.051,19.684,19.845,2250000.0
2008-03-07 16:45:00,19.954,20.044,19.844,19.902,2000000.0
2008-03-07 16:50:00,20.011,20.068,19.847,20.03,2350000.0
2008-03-07 16:55:00,19.904,20.125,19.873,20.051,2200000.0
2008-03-07 17:00:00,20.005,20.191,19.997,20.154,2250000.0
2008-03-07 17:05:00,20.103,20.227,20.016,20.092,2300000.0
2008-03-07 17:10:00,20.109,20.109,19.965,19.972,2300000.0
2008-03-07 17:15:00,20.06,20.174,19.949,20.085,2000000.0
2008-03-07 17:20:00,20.204,20.214,20.062,20.072,2050000.0
2008-03-07 17:25:00,20.159,20.21,20.02,20.143,2300000.0
2008-03-07 17:30:00,20.164,20.22,20.023,20.169,2100000.0
2008-03-07 17:35:00,20.031,20.117,19.896,20.007,2350000.0
2008-03-07 17:40:00,20.102,20.266,19.962,20.144,2350000.0
2008-03-07 17:45:00,20.211,20.325,20.109,20.325,2600000.0
2008-03-07 17:50:00,20.319,20.363,20.153,20.243,2300000.0
2008-03-07 17:55:00,20.178,20.372,20.178,20.335,2250000.0
2008-03-07 18:00:00,20.261,20.385,20.14,20.252,1950000.0
2008-03-07 18:05:00,20.302,20.383,20.185,20.247,1850000.0
2008-03-07 18:10:00,20.225,20.371,20.208,20.273,2350000.0
2008-03-07 18:15:00,20.341,20.356,20.198,20.226,2100000.0
2008-03-07 18:20:00,20.28,20.303,20.112,20.233,2600000.0
2008-03-07 18:25:00,20.142,20.36,20.142,20.266,2250000.0
2008-03-07 18:30:00,20.348,20.471,20.264,20.343,2000000.0
2008-03-07 18:35:00,20.367,20.484,20.294,20.385,2600000.0
2008-03-07 18:40:00,20.335,20.413,20.171,20.257,2150000.0
2008-03-07 18:45:00,20.314,20.396,20.191,20.323,1900000.0
2008-03-07 18:50:00,20.383,20.414,20.168,20.256,2550000.0
2008-03-07 18:55:00,20.242,20.282,20.062,20.116,2650000.0
2008-03-07 19:00:00,20.151,20.262,20.083,20.119,2100000.0
2008-03-07 19:05:00,20.146,20.282,20.094,20.158,2050000.0
2008-03-07 19:10:00,20.19,20.297,20.105,20.193,2500000.0
2008-03-07 19:15:00,20.195,20.332,20.162,20.289,1550000.0
2008-03-07 19:20:00,20.261,20.336,20.137,20.229,2400000.0
2008-03-07 19:25:00,20.211,20.254,20.083,20.092,1550000.0
2008-03-07 19:30:00,20.247,20.279,20.095,20.123,2150000.0
2008-03-07 19:35:00,20.141,20.317,19.995,20.057,2250000.0
2008-03-07 19:40:00,20.141,20.152,20.002,20.135,2200000.0
2008-03-07 19:45:00,20.094,20.13,19.977,20.032,1850000.0
2008-03-07 19:50:00,20.072,20.188,20.03,20.1,2250000.0
2008-03-07 19:55:00,20.089,20.166,20.023,20.136,1800000.0
2008-03-07 20:00:00,20.055,20.169,19.993,20.1,2050000.0
2008-03-07 20:05:00,20.145,20.197,20.013,20.162,2150000.0
2008-03-07 20:10:00,20.104,20.141,19.981,20.115,2200000.0
2008-03-07 20:15:00,20.104,20.115,19.968,20.027,1950000.0
2008-03-07 20:20:00,20.067,20.129,19.962,20.123,2000000.0
2008-03-07 20:25:00,20.151,20.159,19.999,20.148,2000000.0
2008-03-07 20:30:00,20.069,20.143,19.971,20.112,1500000.0
2008-03-07 20:35:00,20.148,20.173,19.999,20.141,1950000.0
2008-03-07 20:40:00,20.138,20.144,19.992,20.024,1900000.0
2008-03-07 20:45:00,20.13,20.13,19.987,20.088,1350000.0
2008-03-07 20:50:00,19.964,20.218,19.964,20.09,2150000.0
2008-03-07 20:55:00,19.994,20.145,19.974,20.009,2000000.0
2008-03-07 21:00:00,20.116,20.158,19.966,20.074,1900000.0
2008-03-07 21:05:00,20.041,20.137,19.987,20.088,1500000.0
2008-03-07 21:10:00,20.016,20.152,19.971,20.103,1850000.0
2008-03-07 21:15:00,20.092,20.14,19.987,20.127,1650000.0
2008-03-07 21:20:00,20.128,20.128,19.96,20.067,1950000.0
2008-03-07 21:25:00,19.976,20.126,19.963,20.086,1650000.0
2008-03-07 21:30:00,20.037,20.116,19.987,20.072,2200000.0
2008-03-07 21:35:00,20.088,20.183,19.981,20.057,1500000.0
2008-03-07 21:40:00,20.06,20.158,20.02,20.136,1500000.0
2008-03-07 21:45:00,20.055,20.152,20.027,20.119,1750000.0
2008-03-07 21:50:00,20.031,20.102,19.938,20.054,1650000.0
2008-03-07 21:55:00,20.033,20.108,19.948,20.067,1800000.0
2008-03-07 22:00:00,20.098,20.121,19.966,20.031,2200000.0
2008-03-07 22:05:00,20.031,20.099,19.938,20.091,1400000.0
2008-03-07 22:10:00,20.088,20.109,19.968,20.015,1100000.0
2008-03-07 22:15:00,20.099,20.12,19.968,20.025,1600000.0
2008-03-07 22:20:00,20.054,20.136,19.988,20.108,1150000.0
2008-03-07 22:25:00,19.976,20.116,19.976,20.115,500000.0
2008-03-07 22:30:00,20.099,20.141,19.985,19.985,1000000.0
2008-03-07 22:35:00,19.986,20.104,19.973,20.051,1000000.0
2008-03-07 22:40:00,20.078,20.113,19.978,20.085,1000000.0
2008-03-07 22:45:00,20.084,20.141,19.976,20.141,1550000.0
2008-03-07 22:50:00,20.03,20.169,19.991,20.076,1350000.0
2008-03-07 22:55:00,20.022,20.158,20.004,20.134,1400000.0
2008-03-07 23:00:00,20.085,20.173,20.038,20.09,1950000.0
2008-03-07 23:05:00,20.114,20.189,20.002,20.077,1300000.0
2008-03-07 23:10:00,20.023,20.127,20.0,20.026,1300000.0
2008-03-07 23:15:00,20.095,20.116,19.991,20.079,1600000.0
2008-03-07 23:20:00,20.001,20.133,19.961,20.001,1700000.0
2008-03-07 23:25:00,20.045,20.125,20.004,20.119,750000.0
2008-03-07 23:30:00,20.112,20.125,20.0,20.029,850000.0
2008-03-07 23:35:00,20.045,20.14,19.973,20.086,950000.0
2008-03-07 23:40:00,20.008,20.117,19.976,20.005,1850000.0
2008-03-07 23:45:00,20.132,20.152,20.031,20.049,550000.0
2008-03-07 23:50:00,19.996,20.129,19.996,20.082,1100000.0
2008-03-07 23:55:00,20.048,20.048,20.048,20.048,50000.0
2008-03-09 23:00:00,20.038,20.084,19.997,20.04,400000.0
2008-03-09 23:10:00,20.019,20.119,20.019,20.019,350000.0
2008-03-09 23:15:00,20.099,20.099,19.979,20.002,850000.0
2008-03-09 23:20:00,20.007,20.144,19.998,20.004,800000.0
2008-03-09 23:30:00,19.98,20.128,19.98,20.036,700000.0
2008-03-09 23:35:00,20.087,20.101,20.015,20.015,400000.0
2008-03-09 23:40:00,20.008,20.117,20.001,20.113,750000.0
2008-03-09 23:50:00,20.086,20.122,19.98,20.047,550000.0
2008-03-09 23:55:00,20.129,20.151,20.058,20.134,350000.0
2008-03-10 00:00:00,20.129,20.179,20.026,20.152,1150000.0
2008-03-10 00:05:00,20.152,20.19,20.042,20.161,1450000.0
2008-03-10 00:10:00,20.087,20.198,20.056,20.11,1250000.0
2008-03-10 00:15:00,20.192,20.193,20.066,20.188,1300000.0
2008-03-10 00:20:00,20.181,20.202,20.055,20.166,1000000.0
2008-03-10 00:25:00,20.162,20.259,20.086,20.223,1400000.0
2008-03-10 00:30:00,20.199,20.278,20.16,20.274,1700000.0
2008-03-10 00:35:00,20.273,20.314,20.142,20.243,1350000.0
2008-03-10 00:40:00,20.242,20.288,20.216,20.249,950000.0
2008-03-10 00:45:00,20.243,20.302,20.208,20.269,650000.0
2008-03-10 00:50:00,20.212,20.32,20.169,20.244,1800000.0
2008-03-10 00:55:00,20.305,20.305,20.123,20.271,1900000.0
2008-03-10 01:00:00,20.292,20.306,20.163,20.178,1600000.0
2008-03-10 01:05:00,20.266,20.298,20.198,20.212,1550000.0
2008-03-10 01:10:00,20.182,20.314,20.116,20.191,1900000.0
2008-03-10 01:15:00,20.172,20.292,20.109,20.207,1900000.0
2008-03-10 01:20:00,20.221,20.256,20.144,20.243,1650000.0
2008-03-10 01:25:00,20.178,20.255,20.092,20.157,1700000.0
2008-03-10 01:30:00,20.117,20.234,20.108,20.22,1500000.0
2008-03-10 01:35:00,20.237,20.252,20.08,20.153,1450000.0
2008-03-10 01:40:00,20.21,20.245,20.117,20.127,1350000.0
2008-03-10 01:45:00,20.127,20.249,20.116,20.207,1100000.0
2008-03-10 01:50:00,20.211,20.228,20.071,20.228,1450000.0
2008-03-10 01:55:00,20.111,20.288,20.076,20.209,2150000.0
2008-03-10 02:00:00,20.221,20.221,20.056,20.087,2150000.0
2008-03-10 02:05:00,20.091,20.204,20.04,20.178,1450000.0
2008-03-10 02:10:00,20.13,20.167,19.997,20.14,1800000.0
2008-03-10 02:15:00,20.007,20.135,19.985,20.077,2000000.0
2008-03-10 02:20:00,20.029,20.165,19.999,20.137,1500000.0
2008-03-10 02:25:00,20.135,20.186,20.051,20.051,1600000.0
2008-03-10 02:30:00,20.065,20.153,20.012,20.077,1700000.0
2008-03-10 02:35:00,20.118,20.131,20.014,20.094,1550000.0
2008-03-10 02:40:00,20.047,20.136,19.98,20.0,1900000.0
2008-03-10 02:45:00,20.046,20.127,19.981,20.016,1800000.0
2008-03-10 02:50:00,20.081,20.161,20.063,20.063,1450000.0
2008-03-10 02:55:00,20.081,20.202,20.005,20.17,2000000.0
2008-03-10 03:00:00,20.141,20.184,20.016,20.12,1600000.0
2008-03-10 03:05:00,20.121,20.168,20.017,20.062,1800000.0
2008-03-10 03:10:00,20.1,20.149,20.024,20.06,1650000.0
2008-03-10 03:15:00,20.096,20.165,20.045,20.082,1100000.0
2008-03-10 03:20:00,20.074,20.132,19.96,20.084,1700000.0
2008-03-10 03:25:00,20.143,20.169,20.054,20.065,1400000.0
2008-03-10 03:30:00,20.065,20.168,20.016,20.091,1400000.0
2008-03-10 03:35:00,20.063,20.142,19.994,20.136,700000.0
2008-03-10 03:40:00,20.051,20.142,20.051,20.132,1500000.0
2008-03-10 03:45:00,20.054,20.154,19.997,20.058,1100000.0
2008-03-10 03:50:00,20.095,20.185,20.011,20.159,1950000.0
2008-03-10 03:55:00,20.191,20.218,20.067,20.15,1650000.0
2008-03-10 04:00:00,20.193,20.201,20.073,20.123,1000000.0
2008-03-10 04:05:00,20.098,20.19,20.098,20.165,700000.0
2008-03-10 04:10:00,20.196,20.202,20.039,20.202,450000.0
2008-03-10 04:15:00,20.072,20.211,20.009,20.106,2450000.0
2008-03-10 04:20:00,20.154,20.213,20.068,20.168,1550000.0
2008-03-10 04:25:00,20.109,20.209,20.08,20.131,800000.0
2008-03-10 04:30:00,20.199,20.244,20.094,20.122,1150000.0
2008-03-10 04:35:00,20.071,20.181,20.04,20.059,1700000.0
2008-03-10 04:40:00,20.054,20.211,20.014,20.168,1950000.0
2008-03-10 04:45:00,20.093,20.162,20.031,20.052,700000.0
2008-03-10 04:50:00,20.103,20.162,20.016,20.096,1300000.0
2008-03-10 04:55:00,20.09,20.187,20.036,20.097,1950000.0
2008-03-10 05:00:00,20.112,20.184,20.031,20.031,1900000.0
2008-03-10 05:05:00,20.096,20.204,20.034,20.063,1200000.0
2008-03-10 05:10:00,20.193,20.212,20.065,20.167,1200000.0
2008-03-10 05:15:00,20.168,20.205,20.042,20.188,1700000.0
2008-03-10 05:20:00,20.14,20.197,20.053,20.093,1000000.0
2008-03-10 05:25:00,20.013,20.215,20.013,20.172,1000000.0
2008-03-10 05:30:00,20.175,20.2,20.048,20.055,1850000.0
2008-03-10 05:35:00,20.158,20.208,20.072,20.144,750000.0
2008-03-10 05:40:00,20.107,20.207,20.082,20.207,1450000.0
2008-03-10 05:45:00,20.11,20.204,20.066,20.191,1400000.0
2008-03-10 05:50:00,20.183,20.19,20.048,20.08,1100000.0
2008-03-10 05:55:00,20.105,20.199,20.042,20.18,2150000.0
2008-03-10 06:00:00,20.157,20.274,20.036,20.234,1800000.0
2008-03-10 06:05:00,20.174,20.286,20.101,20.132,2100000.0
2008-03-10 06:10:00,20.227,20.272,20.118,20.272,2150000.0
2008-03-10 06:15:00,20.142,20.271,20.127,20.154,1400000.0
2008-03-10 06:20:00,20.163,20.289,20.133,20.261,1500000.0
2008-03-10 06:25:00,20.211,20.286,20.136,20.163,1850000.0
2008-03-10 06:30:00,20.207,20.258,20.102,20.13,1650000.0
2008-03-10 06:35:00,20.218,20.262,20.097,20.25,1900000.0
2008-03-10 06:40:00,20.246,20.249,20.126,20.222,1500000.0
2008-03-10 06:45:00,20.241,20.282,20.134,20.202,1600000.0
2008-03-10 06:50:00,20.251,20.279,20.128,20.2,2050000.0
2008-03-10 06:55:00,20.22,20.286,20.095,20.135,1650000.0
2008-03-10 07:00:00,20.161,20.32,20.132,20.171,1750000.0
2008-03-10 07:05:00,20.233,20.257,20.087,20.106,2150000.0
2008-03-10 07:10:00,20.243,20.283,20.138,20.249,1600000.0
2008-03-10 07:15:00,20.163,20.285,20.124,20.285,1200000.0
2008-03-10 07:20:00,20.281,20.3,20.148,20.289,1950000.0
2008-03-10 07:25:00,20.278,20.278,20.14,20.184,1200000.0
2008-03-10 07:30:00,20.265,20.3,20.1,20.266,1550000.0
2008-03-10 07:35:00,20.237,20.299,20.129,20.233,2000000.0
2008-03-10 07:40:00,20.17,20.283,20.088,20.223,1800000.0
2008-03-10 07:45:00,20.247,20.264,20.095,20.196,2000000.0
2008-03-10 07:50:00,20.228,20.294,20.073,20.237,2150000.0
2008-03-10 07:55:00,20.164,20.259,20.093,20.128,2050000.0
2008-03-10 08:00:00,20.209,20.266,20.11,20.166,1700000.0
2008-03-10 08:05:00,20.193,20.266,20.12,20.195,1750000.0
2008-03-10 08:10:00,20.106,20.289,20.106,20.209,1850000.0
2008-03-10 08:15:00,20.231,20.286,20.066,20.232,2200000.0
2008-03-10 08:20:00,20.166,20.298,20.109,20.11,1950000.0
2008-03-10 08:25:00,20.119,20.303,20.066,20.271,2150000.0
2008-03-10 08:30:00,20.092,20.258,20.065,20.192,1150000.0
2008-03-10 08:35:00,20.2,20.297,20.125,20.189,2400000.0
2008-03-10 08:40:00,20.21,20.286,20.121,20.181,1550000.0
2008-03-10 08:45:00,20.186,20.303,20.156,20.248,2050000.0
2008-03-10 08:50:00,20.171,20.32,20.109,20.169,1650000.0
2008-03-10 08:55:00,20.139,20.285,20.102,20.181,1900000.0
2008-03-10 09:00:00,20.187,20.302,20.115,20.225,2650000.0
2008-03-10 09:05:00,20.219,20.319,20.094,20.307,2550000.0
2008-03-10 09:10:00,20.234,20.3,20.093,20.275,1900000.0
2008-03-10 09:15:00,20.243,20.3,20.139,20.277,1700000.0
2008-03-10 09:20:00,20.234,20.306,20.136,20.216,2600000.0
2008-03-10 09:25:00,20.205,20.272,20.1,20.268,2000000.0
2008-03-10 09:30:00,20.21,20.328,20.169,20.178,2250000.0
2008-03-10 09:35:00,20.259,20.354,20.153,20.267,2600000.0
2008-03-10 09:40:00,20.192,20.244,20.105,20.212,2100000.0
2008-03-10 09:45:00,20.177,20.257,20.09,20.155,2350000.0
2008-03-10 09:50:00,20.174,20.255,20.102,20.248,1850000.0
2008-03-10 09:55:00,20.249,20.265,20.103,20.182,1950000.0
2008-03-10 10:00:00,20.268,20.351,20.124,20.223,2250000.0
2008-03-10 10:05:00,20.251,20.348,20.188,20.339,2300000.0
2008-03-10 10:10:00,20.375,20.416,20.223,20.34,2600000.0
2008-03-10 10:15:00,20.231,20.397,20.192,20.348,2350000.0
2008-03-10 10:20:00,20.233,20.38,20.198,20.231,2350000.0
2008-03-10 10:25:00,20.339,20.389,20.179,20.328,2100000.0
2008-03-10 10:30:00,20.323,20.362,20.176,20.299,2300000.0
2008-03-10 10:35:00,20.206,20.36,20.19,20.317,2050000.0
2008-03-10 10:40:00,20.188,20.296,20.132,20.219,2000000.0
2008-03-10 10:45:00,20.131,20.302,20.131,20.238,2300000.0
2008-03-10 10:50:00,20.209,20.237,20.086,20.161,2300000.0
2008-03-10 10:55:00,20.242,20.29,20.128,20.128,2250000.0
2008-03-10 11:00:00,20.192,20.28,20.073,20.117,2200000.0
2008-03-10 11:05:00,20.26,20.294,20.086,20.221,2350000.0
2008-03-10 11:10:00,20.117,20.281,20.117,20.25,2000000.0
2008-03-10 11:15:00,20.161,20.274,20.032,20.2,2250000.0
2008-03-10 11:20:00,20.136,20.255,20.075,20.186,2250000.0
2008-03-10 11:25:00,20.111,20.248,20.026,20.174,2150000.0
2008-03-10 11:30:00,20.145,20.239,20.088,20.18,1900000.0
2008-03-10 11:35:00,20.183,20.226,20.066,20.126,2500000.0
2008-03-10 11:40:00,20.131,20.213,20.056,20.101,2250000.0
2008-03-10 11:45:00,20.069,20.211,20.026,20.102,2050000.0
2008-03-10 11:50:00,20.089,20.174,19.992,20.054,2200000.0
2008-03-10 11:55:00,20.113,20.179,20.027,20.077,2050000.0
2008-03-10 12:00:00,20.159,20.184,20.017,20.138,3000000.0
2008-03-10 12:05:00,20.118,20.13,19.971,20.054,2100000.0
2008-03-10 12:10:00,20.102,20.167,19.927,20.06,2150000.0
2008-03-10 12:15:00,20.016,20.063,19.863,19.899,2150000.0
2008-03-10 12:20:00,19.926,20.025,19.848,19.969,2350000.0
2008-03-10 12:25:00,19.988,20.035,19.868,19.993,2550000.0
2008-03-10 12:30:00,19.974,20.02,19.85,19.919,2000000.0
2008-03-10 12:35:00,20.013,20.075,19.844,19.935,1800000.0
2008-03-10 12:40:00,20.039,20.08,19.918,20.065,2050000.0
2008-03-10 12:45:00,20.037,20.105,19.917,19.994,2150000.0
2008-03-10 12:50:00,20.021,20.106,19.899,19.949,2350000.0
2008-03-10 12:55:00,19.893,20.054,19.893,19.901,2100000.0
2008-03-10 13:00:00,19.994,20.033,19.845,19.975,2000000.0
2008-03-10 13:05:00,19.87,20.0,19.794,19.926,2400000.0
2008-03-10 13:10:00,19.869,19.946,19.763,19.842,2200000.0
2008-03-10 13:15:00,19.829,19.866,19.703,19.757,1950000.0
2008-03-10 13:20:00,19.789,19.912,19.747,19.877,2050000.0
2008-03-10 13:25:00,19.861,19.877,19.647,19.775,2050000.0
2008-03-10 13:30:00,19.704,19.827,19.615,19.615,2400000.0
2008-03-10 13:35:00,19.681,19.726,19.516,19.595,2150000.0
2008-03-10 13:40:00,19.456,19.611,19.344,19.473,2400000.0
2008-03-10 13:45:00,19.497,19.598,19.401,19.466,2050000.0
2008-03-10 13:50:00,19.512,19.642,19.465,19.635,2250000.0
2008-03-10 13:55:00,19.578,19.622,19.461,19.618,2000000.0
2008-03-10 14:00:00,19.49,19.601,19.395,19.552,2050000.0
2008-03-10 14:05:00,19.521,19.594,19.385,19.479,2300000.0
2008-03-10 14:10:00,19.405,19.577,19.392,19.481,1800000.0
2008-03-10 14:15:00,19.459,19.58,19.222,19.36,2450000.0
2008-03-10 14:20:00,19.234,19.329,19.158,19.221,2300000.0
2008-03-10 14:25:00,19.187,19.281,19.069,19.168,2150000.0
2008-03-10 14:30:00,19.266,19.31,19.134,19.151,2050000.0
2008-03-10 14:35:00,19.254,19.32,19.102,19.28,2550000.0
2008-03-10 14:40:00,19.27,19.362,19.191,19.318,2450000.0
2008-03-10 14:45:00,19.32,19.376,19.191,19.215,2200000.0
2008-03-10 14:50:00,19.21,19.398,19.185,19.3,2000000.0
2008-03-10 14:55:00,19.308,19.464,19.215,19.452,2250000.0
2008-03-10 15:00:00,19.365,19.466,19.292,19.341,2100000.0
2008-03-10 15:05:00,19.304,19.463,19.283,19.379,2350000.0
2008-03-10 15:10:00,19.387,19.454,19.252,19.273,2000000.0
2008-03-10 15:15:00,19.29,19.408,19.24,19.261,2150000.0
2008-03-10 15:20:00,19.325,19.374,19.225,19.349,2200000.0
2008-03-10 15:25:00,19.359,19.359,19.163,19.254,2300000.0
2008-03-10 15:30:00,19.302,19.336,19.167,19.318,2300000.0
2008-03-10 15:35:00,19.309,19.391,19.205,19.383,2300000.0
2008-03-10 15:40:00,19.251,19.355,19.174,19.331,2100000.0
2008-03-10 15:45:00,19.328,19.364,19.176,19.345,2050000.0
2008-03-10 15:50:00,19.341,19.413,19.198,19.354,2300000.0
2008-03-10 15:55:00,19.292,19.421,19.204,19.338,2450000.0
2008-03-10 16:00:00,19.404,19.5,19.275,19.41,2500000.0
2008-03-10 16:05:00,19.438,19.552,19.337,19.515,2150000.0
2008-03-10 16:10:00,19.486,19.546,19.35,19.457,2150000.0
2008-03-10 16:15:00,19.447,19.601,19.406,19.546,2200000.0
2008-03-10 16:20:00,19.513,19.534,19.383,19.5,2200000.0
2008-03-10 16:25:00,19.499,19.562,19.39,19.474,2600000.0
2008-03-10 16:30:00,19.486,19.621,19.424,19.514,2400000.0
2008-03-10 16:35:00,19.479,19.644,19.469,19.603,2200000.0
2008-03-10 16:40:00,19.562,19.691,19.513,19.622,2450000.0
2008-03-10 16:45:00,19.631,19.72,19.536,19.536,2300000.0
2008-03-10 16:50:00,19.659,19.659,19.42,19.452,2250000.0
2008-03-10 16:55:00,19.555,19.581,19.375,19.439,2100000.0
2008-03-10 17:00:00,19.501,19.589,19.406,19.483,2000000.0
2008-03-10 17:05:00,19.509,19.607,19.36,19.503,2150000.0
2008-03-10 17:10:00,19.613,19.662,19.482,19.525,2300000.0
2008-03-10 17:15:00,19.629,19.638,19.403,19.482,2300000.0
2008-03-10 17:20:00,19.595,19.595,19.434,19.491,2050000.0
2008-03-10 17:25:00,19.511,19.585,19.379,19.565,2650000.0
2008-03-10 17:30:00,19.447,19.566,19.39,19.514,2200000.0
2008-03-10 17:35:00,19.521,19.631,19.444,19.455,2300000.0
2008-03-10 17:40:00,19.559,19.576,19.429,19.518,2550000.0
2008-03-10 17:45:00,19.436,19.517,19.333,19.493,2650000.0
2008-03-10 17:50:00,19.461,19.54,19.4,19.424,2000000.0
2008-03-10 17:55:00,19.403,19.527,19.307,19.466,2200000.0
2008-03-10 18:00:00,19.446,19.499,19.311,19.392,2150000.0
2008-03-10 18:05:00,19.472,19.535,19.337,19.43,2250000.0
2008-03-10 18:10:00,19.466,19.557,19.369,19.497,2050000.0
2008-03-10 18:15:00,19.538,19.635,19.416,19.552,2200000.0
2008-03-10 18:20:00,19.442,19.611,19.416,19.611,2200000.0
2008-03-10 18:25:00,19.513,19.623,19.436,19.506,2200000.0
2008-03-10 18:30:00,19.536,19.714,19.424,19.588,3550000.0
2008-03-10 18:35:00,19.566,19.702,19.504,19.533,2050000.0
2008-03-10 18:40:00,19.569,19.815,19.501,19.724,2250000.0
2008-03-10 18:45:00,19.745,19.81,19.556,19.653,2400000.0
2008-03-10 18:50:00,19.751,19.857,19.637,19.818,1700000.0
2008-03-10 18:55:00,19.783,19.862,19.616,19.619,2850000.0
2008-03-10 19:00:00,19.726,19.83,19.542,19.677,1750000.0
2008-03-10 19:05:00,19.58,19.781,19.571,19.696,2000000.0
2008-03-10 19:10:00,19.726,19.79,19.634,19.748,2200000.0
2008-03-10 19:15:00,19.686,19.821,19.648,19.791,1600000.0
2008-03-10 19:20:00,19.713,19.736,19.548,19.65,2150000.0
2008-03-10 19:25:00,19.566,19.738,19.505,19.572,2250000.0
2008-03-10 19:30:00,19.531,19.732,19.531,19.73,1600000.0
2008-03-10 19:35:00,19.722,19.739,19.571,19.571,2150000.0
2008-03-10 19:40:00,19.609,19.717,19.552,19.558,2150000.0
2008-03-10 19:45:00,19.684,19.732,19.58,19.628,1850000.0
2008-03-10 19:50:00,19.713,19.728,19.534,19.659,1450000.0
2008-03-10 19:55:00,19.745,19.745,19.513,19.513,1650000.0
2008-03-10 20:00:00,19.539,19.726,19.539,19.656,1700000.0
2008-03-10 20:05:00,19.626,19.741,19.502,19.741,1750000.0
2008-03-10 20:10:00,19.651,19.749,19.553,19.641,2000000.0
2008-03-10 20:15:00,19.666,19.704,19.532,19.58,1700000.0
2008-03-10 20:20:00,19.67,19.697,19.528,19.6,1350000.0
2008-03-10 20:25:00,19.667,19.704,19.52,19.617,1950000.0
2008-03-10 20:30:00,19.597,19.694,19.51,19.694,1800000.0
2008-03-10 20:35:00,19.67,19.699,19.569,19.621,1850000.0
2008-03-10 20:40:00,19.667,19.709,19.538,19.632,1900000.0
2008-03-10 20:45:00,19.589,19.668,19.51,19.525,1500000.0
2008-03-10 20:50:00,19.586,19.641,19.5,19.517,1550000.0
2008-03-10 20:55:00,19.517,19.674,19.517,19.544,2000000.0
2008-03-10 21:00:00,19.637,19.69,19.539,19.626,1450000.0
2008-03-10 21:05:00,19.542,19.691,19.519,19.553,1450000.0
2008-03-10 21:10:00,19.511,19.667,19.503,19.639,1400000.0
2008-03-10 21:15:00,19.622,19.649,19.49,19.636,1050000.0
2008-03-10 21:20:00,19.563,19.62,19.507,19.62,800000.0
2008-03-10 21:25:00,19.525,19.651,19.518,19.543,850000.0
2008-03-10 21:30:00,19.582,19.673,19.514,19.638,850000.0
2008-03-10 21:35:00,19.63,19.643,19.63,19.643,100000.0
2008-03-10 21:40:00,19.629,19.654,19.516,19.524,1300000.0
2008-03-10 21:45:00,19.633,19.65,19.491,19.538,1250000.0
2008-03-10 21:50:00,19.591,19.623,19.506,19.528,1400000.0
2008-03-10 21:55:00,19.599,19.607,19.456,19.483,2650000.0
2008-03-10 22:00:00,19.574,19.626,19.467,19.568,1200000.0
2008-03-10 22:05:00,19.581,19.605,19.477,19.554,950000.0
2008-03-10 22:10:00,19.609,19.609,19.559,19.583,300000.0
2008-03-10 22:15:00,19.583,19.614,19.478,19.614,850000.0
2008-03-10 22:20:00,19.519,19.617,19.453,19.547,1500000.0
2008-03-10 22:25:00,19.532,19.616,19.463,19.551,2150000.0
2008-03-10 22:30:00,19.532,19.612,19.516,19.524,550000.0
2008-03-10 22:35:00,19.624,19.639,19.464,19.566,1200000.0
2008-03-10 22:40:00,19.521,19.595,19.43,19.566,1100000.0
2008-03-10 22:45:00,19.534,19.58,19.478,19.524,1050000.0
2008-03-10 22:50:00,19.553,19.622,19.481,19.592,1250000.0
2008-03-10 22:55:00,19.534,19.653,19.534,19.558,1200000.0
2008-03-10 23:00:00,19.58,19.675,19.532,19.626,1250000.0
2008-03-10 23:05:00,19.589,19.68,19.529,19.539,1250000.0
2008-03-10 23:10:00,19.612,19.687,19.538,19.606,1150000.0
2008-03-10 23:15:00,19.658,19.658,19.55,19.652,800000.0
2008-03-10 23:20:00,19.577,19.653,19.549,19.596,550000.0
2008-03-10 23:30:00,19.604,19.665,19.528,19.613,750000.0
2008-03-10 23:35:00,19.66,19.672,19.558,19.621,250000.0
2008-03-10 23:40:00,19.649,19.652,19.544,19.574,400000.0
2008-03-10 23:45:00,19.647,19.647,19.544,19.544,100000.0
2008-03-10 23:50:00,19.652,19.654,19.526,19.654,450000.0
2008-03-11 00:00:00,19.504,19.712,19.504,19.542,2200000.0
2008-03-11 00:05:00,19.606,19.678,19.463,19.624,1700000.0
2008-03-11 00:10:00,19.527,19.645,19.51,19.55,1350000.0
2008-03-11 00:15:00,19.549,19.636,19.475,19.623,1800000.0
2008-03-11 00:20:00,19.567,19.644,19.497,19.619,1100000.0
2008-03-11 00:25:00,19.646,19.669,19.501,19.576,1950000.0
2008-03-11 00:30:00,19.621,19.646,19.492,19.533,1400000.0
2008-03-11 00:35:00,19.562,19.643,19.471,19.639,1600000.0
2008-03-11 00:40:00,19.644,19.66,19.508,19.57,1600000.0
2008-03-11 00:45:00,19.634,19.696,19.48,19.547,1700000.0
2008-03-11 00:50:00,19.558,19.641,19.494,19.606,1050000.0
2008-03-11 00:55:00,19.608,19.669,19.528,19.534,1450000.0
2008-03-11 01:00:00,19.565,19.643,19.524,19.615,2150000.0
2008-03-11 01:05:00,19.58,19.656,19.542,19.656,1000000.0
2008-03-11 01:10:00,19.568,19.658,19.522,19.615,900000.0
2008-03-11 01:15:00,19.598,19.7,19.505,19.588,1350000.0
2008-03-11 01:20:00,19.542,19.632,19.475,19.569,1600000.0
2008-03-11 01:25:00,19.632,19.632,19.453,19.53,1900000.0
2008-03-11 01:30:00,19.502,19.661,19.475,19.539,1600000.0
2008-03-11 01:35:00,19.474,19.623,19.448,19.512,900000.0
2008-03-11 01:40:00,19.586,19.63,19.484,19.552,1450000.0
2008-03-11 01:45:00,19.566,19.626,19.459,19.563,1600000.0
2008-03-11 01:50:00,19.545,19.606,19.441,19.498,1800000.0
2008-03-11 01:55:00,19.574,19.65,19.472,19.5,1700000.0
2008-03-11 02:00:00,19.639,19.656,19.539,19.578,2150000.0
2008-03-11 02:05:00,19.574,19.687,19.515,19.675,1200000.0
2008-03-11 02:10:00,19.626,19.722,19.544,19.688,1800000.0
2008-03-11 02:15:00,19.573,19.723,19.558,19.632,1800000.0
2008-03-11 02:20:00,19.582,19.693,19.55,19.692,1450000.0
2008-03-11 02:25:00,19.675,19.691,19.567,19.671,1600000.0
2008-03-11 02:30:00,19.615,19.702,19.546,19.616,1650000.0
2008-03-11 02:35:00,19.656,19.689,19.556,19.6,1550000.0
2008-03-11 02:40:00,19.585,19.696,19.545,19.579,1900000.0
2008-03-11 02:45:00,19.664,19.709,19.565,19.575,700000.0
2008-03-11 02:50:00,19.601,19.674,19.547,19.634,1100000.0
2008-03-11 02:55:00,19.587,19.666,19.523,19.644,1900000.0
2008-03-11 03:00:00,19.6,19.657,19.466,19.649,1800000.0
2008-03-11 03:05:00,19.601,19.653,19.565,19.601,1450000.0
2008-03-11 03:10:00,19.586,19.688,19.563,19.63,850000.0
2008-03-11 03:15:00,19.589,19.666,19.577,19.664,950000.0
2008-03-11 03:20:00,19.614,19.685,19.475,19.647,2100000.0
2008-03-11 03:25:00,19.525,19.734,19.525,19.603,1650000.0
2008-03-11 03:30:00,19.604,19.661,19.514,19.606,1400000.0
2008-03-11 03:35:00,19.65,19.666,19.523,19.648,1350000.0
2008-03-11 03:40:00,19.577,19.669,19.562,19.66,1400000.0
2008-03-11 03:45:00,19.587,19.666,19.507,19.579,1650000.0
2008-03-11 03:50:00,19.611,19.643,19.505,19.627,2100000.0
2008-03-11 03:55:00,19.643,19.679,19.531,19.624,1550000.0
2008-03-11 04:00:00,19.564,19.71,19.564,19.61,400000.0
2008-03-11 04:05:00,19.605,19.666,19.533,19.591,1550000.0
2008-03-11 04:10:00,19.624,19.632,19.527,19.628,750000.0
2008-03-11 04:15:00,19.608,19.704,19.536,19.608,1200000.0
2008-03-11 04:20:00,19.675,19.678,19.568,19.608,350000.0
2008-03-11 04:25:00,19.689,19.706,19.6,19.614,350000.0
2008-03-11 04:30:00,19.675,19.695,19.555,19.555,1150000.0
2008-03-11 04:35:00,19.684,19.687,19.569,19.627,750000.0
2008-03-11 04:40:00,19.679,19.702,19.574,19.687,1550000.0
2008-03-11 04:45:00,19.572,19.718,19.563,19.605,1150000.0
2008-03-11 04:50:00,19.682,19.706,19.536,19.632,1000000.0
2008-03-11 04:55:00,19.62,19.711,19.558,19.608,1500000.0
2008-03-11 05:00:00,19.626,19.735,19.54,19.54,1550000.0
2008-03-11 05:05:00,19.619,19.67,19.529,19.529,500000.0
2008-03-11 05:10:00,19.679,19.682,19.527,19.584,700000.0
2008-03-11 05:15:00,19.671,19.674,19.531,19.638,850000.0
2008-03-11 05:20:00,19.612,19.664,19.529,19.567,600000.0
2008-03-11 05:25:00,19.681,19.713,19.586,19.609,700000.0
2008-03-11 05:30:00,19.649,19.671,19.534,19.598,1500000.0
2008-03-11 05:35:00,19.679,19.705,19.579,19.617,1300000.0
2008-03-11 05:40:00,19.573,19.713,19.562,19.676,1400000.0
2008-03-11 05:45:00,19.547,19.633,19.486,19.623,1500000.0
2008-03-11 05:50:00,19.629,19.646,19.463,19.563,1750000.0
2008-03-11 05:55:00,19.543,19.657,19.506,19.639,2150000.0
2008-03-11 06:00:00,19.597,19.65,19.486,19.585,1850000.0
2008-03-11 06:05:00,19.497,19.614,19.461,19.462,1050000.0
2008-03-11 06:10:00,19.555,19.619,19.435,19.571,2150000.0
2008-03-11 06:15:00,19.442,19.637,19.441,19.49,1950000.0
2008-03-11 06:20:00,19.47,19.586,19.429,19.506,1000000.0
2008-03-11 06:25:00,19.539,19.589,19.472,19.582,1500000.0
2008-03-11 06:30:00,19.554,19.61,19.467,19.479,1600000.0
2008-03-11 06:35:00,19.56,19.622,19.458,19.576,1900000.0
2008-03-11 06:40:00,19.585,19.594,19.444,19.543,1600000.0
2008-03-11 06:45:00,19.57,19.587,19.429,19.492,1650000.0
2008-03-11 06:50:00,19.557,19.609,19.431,19.54,2050000.0
2008-03-11 06:55:00,19.548,19.62,19.457,19.579,1600000.0
2008-03-11 07:00:00,19.517,19.672,19.445,19.461,2100000.0
2008-03-11 07:05:00,19.565,19.618,19.466,19.466,2150000.0
2008-03-11 07:10:00,19.564,19.618,19.454,19.524,2000000.0
2008-03-11 07:15:00,19.553,19.615,19.478,19.613,1400000.0
2008-03-11 07:20:00,19.608,19.609,19.438,19.576,1850000.0
2008-03-11 07:25:00,19.612,19.651,19.487,19.538,2000000.0
2008-03-11 07:30:00,19.468,19.644,19.468,19.598,1950000.0
2008-03-11 07:35:00,19.571,19.614,19.478,19.56,1550000.0
2008-03-11 07:40:00,19.506,19.636,19.455,19.59,1800000.0
2008-03-11 07:45:00,19.604,19.621,19.48,19.585,2000000.0
2008-03-11 07:50:00,19.621,19.639,19.49,19.49,2150000.0
2008-03-11 07:55:00,19.528,19.644,19.48,19.591,1300000.0
2008-03-11 08:00:00,19.62,19.645,19.47,19.52,1700000.0
2008-03-11 08:05:00,19.564,19.617,19.456,19.581,2200000.0
2008-03-11 08:10:00,19.46,19.59,19.451,19.539,1650000.0
2008-03-11 08:15:00,19.59,19.603,19.397,19.567,1700000.0
2008-03-11 08:20:00,19.484,19.584,19.424,19.426,1950000.0
2008-03-11 08:25:00,19.418,19.563,19.394,19.563,2150000.0
2008-03-11 08:30:00,19.426,19.564,19.413,19.513,1850000.0
2008-03-11 08:35:00,19.504,19.578,19.407,19.474,2400000.0
2008-03-11 08:40:00,19.489,19.57,19.426,19.49,1800000.0
2008-03-11 08:45:00,19.472,19.593,19.392,19.436,2000000.0
2008-03-11 08:50:00,19.456,19.535,19.366,19.451,2200000.0
2008-03-11 08:55:00,19.421,19.521,19.369,19.432,2100000.0
2008-03-11 09:00:00,19.406,19.534,19.374,19.508,2650000.0
2008-03-11 09:05:00,19.504,19.563,19.401,19.555,2550000.0
2008-03-11 09:10:00,19.539,19.539,19.38,19.526,1450000.0
2008-03-11 09:15:00,19.481,19.537,19.382,19.466,2200000.0
2008-03-11 09:20:00,19.483,19.54,19.392,19.492,2600000.0
2008-03-11 09:25:00,19.506,19.578,19.399,19.558,2000000.0
2008-03-11 09:30:00,19.507,19.622,19.471,19.472,2250000.0
2008-03-11 09:35:00,19.551,19.685,19.482,19.604,1500000.0
2008-03-11 09:40:00,19.541,19.653,19.496,19.621,2100000.0
2008-03-11 09:45:00,19.57,19.659,19.494,19.533,2350000.0
2008-03-11 09:50:00,19.562,19.675,19.502,19.63,1850000.0
2008-03-11 09:55:00,19.61,19.638,19.474,19.546,1950000.0
2008-03-11 10:00:00,19.599,19.632,19.439,19.484,2250000.0
2008-03-11 10:05:00,19.556,19.695,19.465,19.634,2300000.0
2008-03-11 10:10:00,19.639,19.668,19.498,19.628,2600000.0
2008-03-11 10:15:00,19.524,19.696,19.505,19.696,2350000.0
2008-03-11 10:20:00,19.598,19.751,19.584,19.629,2350000.0
2008-03-11 10:25:00,19.777,19.805,19.611,19.745,2100000.0
2008-03-11 10:30:00,19.763,19.82,19.645,19.813,2300000.0
2008-03-11 10:35:00,19.74,19.903,19.714,19.802,1550000.0
2008-03-11 10:40:00,19.746,19.869,19.696,19.82,2000000.0
2008-03-11 10:45:00,19.715,19.86,19.698,19.819,2300000.0
2008-03-11 10:50:00,19.765,19.833,19.631,19.699,2300000.0
2008-03-11 10:55:00,19.769,19.829,19.652,19.666,2250000.0
2008-03-11 11:00:00,19.745,19.839,19.626,19.671,2200000.0
2008-03-11 11:05:00,19.804,19.841,19.664,19.779,2350000.0
2008-03-11 11:10:00,19.682,19.841,19.682,19.816,2000000.0
2008-03-11 11:15:00,19.707,19.847,19.652,19.82,2250000.0
2008-03-11 11:20:00,19.731,19.83,19.68,19.788,2250000.0
2008-03-11 11:25:00,19.695,19.865,19.658,19.819,2150000.0
2008-03-11 11:30:00,19.767,19.886,19.697,19.833,2350000.0
2008-03-11 11:35:00,19.84,19.876,19.715,19.778,2500000.0
2008-03-11 11:40:00,19.772,19.944,19.772,19.858,2250000.0
2008-03-11 11:45:00,19.801,19.926,19.747,19.819,2050000.0
2008-03-11 11:50:00,19.818,19.913,19.697,19.761,2200000.0
2008-03-11 11:55:00,19.807,19.924,19.754,19.834,2050000.0
2008-03-11 12:00:00,19.837,19.96,19.799,19.928,3000000.0
2008-03-11 12:05:00,19.927,19.959,19.784,19.884,2100000.0
2008-03-11 12:10:00,19.934,19.961,19.747,19.899,2150000.0
2008-03-11 12:15:00,19.858,19.954,19.785,19.843,2150000.0
2008-03-11 12:20:00,19.841,19.957,19.784,19.928,2350000.0
2008-03-11 12:25:00,19.931,20.025,19.808,19.997,2550000.0
2008-03-11 12:30:00,19.974,20.063,19.882,19.98,2200000.0
2008-03-11 12:35:00,20.095,20.099,19.937,19.977,2150000.0
2008-03-11 12:40:00,20.089,20.158,19.926,20.158,2050000.0
2008-03-11 12:45:00,20.156,20.196,19.956,19.992,2150000.0
2008-03-11 12:50:00,19.985,20.102,19.907,19.992,2350000.0
2008-03-11 12:55:00,19.928,20.166,19.928,20.061,2100000.0
2008-03-11 13:00:00,20.162,20.164,19.985,20.087,2000000.0
2008-03-11 13:05:00,19.966,20.146,19.917,20.084,2400000.0
2008-03-11 13:10:00,20.026,20.121,19.988,20.1,2200000.0
2008-03-11 13:15:00,20.094,20.163,20.014,20.014,1950000.0
2008-03-11 13:20:00,20.045,20.144,19.991,20.119,2050000.0
2008-03-11 13:25:00,20.106,20.177,19.997,20.128,2050000.0
2008-03-11 13:30:00,20.047,20.203,20.007,20.062,2400000.0
2008-03-11 13:35:00,20.144,20.205,20.033,20.167,2150000.0
2008-03-11 13:40:00,20.06,20.249,20.029,20.139,2400000.0
2008-03-11 13:45:00,20.163,20.252,20.107,20.169,2050000.0
2008-03-11 13:50:00,20.149,20.227,20.087,20.224,2250000.0
2008-03-11 13:55:00,20.163,20.217,20.065,20.217,2000000.0
2008-03-11 14:00:00,20.093,20.248,20.088,20.226,2050000.0
2008-03-11 14:05:00,20.195,20.25,20.061,20.111,2300000.0
2008-03-11 14:10:00,20.054,20.217,20.054,20.101,1800000.0
2008-03-11 14:15:00,20.098,20.177,19.993,20.134,2450000.0
2008-03-11 14:20:00,20.057,20.191,20.056,20.11,2300000.0
2008-03-11 14:25:00,20.061,20.176,19.994,20.055,2150000.0
2008-03-11 14:30:00,20.116,20.222,19.967,19.986,2050000.0
2008-03-11 14:35:00,20.075,20.187,19.906,20.019,2550000.0
2008-03-11 14:40:00,19.998,20.1,19.835,19.996,2450000.0
2008-03-11 14:45:00,20.008,20.062,19.859,19.922,2200000.0
2008-03-11 14:50:00,19.955,20.071,19.786,19.838,2000000.0
2008-03-11 14:55:00,19.906,20.034,19.797,19.992,2250000.0
2008-03-11 15:00:00,19.91,20.035,19.806,19.825,2100000.0
2008-03-11 15:05:00,19.792,19.966,19.708,19.798,2350000.0
2008-03-11 15:10:00,19.842,19.98,19.798,19.873,2000000.0
2008-03-11 15:15:00,19.866,19.989,19.816,19.95,1250000.0
2008-03-11 15:20:00,19.927,19.988,19.858,19.968,2200000.0
2008-03-11 15:25:00,19.968,20.01,19.803,19.931,2300000.0
2008-03-11 15:30:00,19.987,19.995,19.803,19.985,2300000.0
2008-03-11 15:35:00,19.913,20.019,19.803,20.014,2300000.0
2008-03-11 15:40:00,19.81,19.96,19.63,19.725,2100000.0
2008-03-11 15:45:00,19.75,19.75,19.428,19.626,2050000.0
2008-03-11 15:50:00,19.607,19.607,19.321,19.475,2300000.0
2008-03-11 15:55:00,19.403,19.696,19.365,19.543,2450000.0
2008-03-11 16:00:00,19.594,19.625,19.425,19.575,2500000.0
2008-03-11 16:05:00,19.617,19.655,19.484,19.655,2150000.0
2008-03-11 16:10:00,19.625,19.658,19.414,19.444,2150000.0
2008-03-11 16:15:00,19.431,19.583,19.399,19.502,2200000.0
2008-03-11 16:20:00,19.47,19.505,19.307,19.464,2200000.0
2008-03-11 16:25:00,19.461,19.461,19.188,19.367,2600000.0
2008-03-11 16:30:00,19.34,19.461,19.277,19.361,2400000.0
2008-03-11 16:35:00,19.356,19.628,19.347,19.589,2200000.0
2008-03-11 16:40:00,19.489,19.655,19.457,19.534,2450000.0
2008-03-11 16:45:00,19.552,19.641,19.494,19.494,2300000.0
2008-03-11 16:50:00,19.611,19.614,19.404,19.488,2250000.0
2008-03-11 16:55:00,19.538,19.538,19.336,19.39,2100000.0
2008-03-11 17:00:00,19.483,19.62,19.382,19.542,2000000.0
2008-03-11 17:05:00,19.596,19.596,19.387,19.406,2150000.0
2008-03-11 17:10:00,19.513,19.587,19.369,19.489,2450000.0
2008-03-11 17:15:00,19.543,19.67,19.438,19.602,2300000.0
2008-03-11 17:20:00,19.699,19.699,19.546,19.619,2250000.0
2008-03-11 17:25:00,19.637,19.651,19.445,19.644,2700000.0
2008-03-11 17:30:00,19.512,19.614,19.455,19.57,2250000.0
2008-03-11 17:35:00,19.536,19.627,19.459,19.469,2300000.0
2008-03-11 17:40:00,19.585,19.619,19.418,19.521,2350000.0
2008-03-11 17:45:00,19.533,19.64,19.447,19.607,2400000.0
2008-03-11 17:50:00,19.548,19.71,19.518,19.657,1850000.0
2008-03-11 17:55:00,19.618,19.731,19.572,19.72,2200000.0
2008-03-11 18:00:00,19.676,19.723,19.552,19.58,1700000.0
2008-03-11 18:05:00,19.652,19.701,19.48,19.549,2300000.0
2008-03-11 18:10:00,19.591,19.649,19.455,19.644,2050000.0
2008-03-11 18:15:00,19.629,19.708,19.486,19.639,2400000.0
2008-03-11 18:20:00,19.511,19.684,19.511,19.684,2050000.0
2008-03-11 18:25:00,19.608,19.713,19.53,19.642,2050000.0
2008-03-11 18:30:00,19.681,19.735,19.584,19.629,3550000.0
2008-03-11 18:35:00,19.62,19.924,19.544,19.619,1900000.0
2008-03-11 18:40:00,19.583,19.709,19.535,19.641,2300000.0
2008-03-11 18:45:00,19.646,19.738,19.548,19.598,2250000.0
2008-03-11 18:50:00,19.65,19.681,19.51,19.625,1900000.0
2008-03-11 18:55:00,19.569,19.693,19.532,19.617,2850000.0
2008-03-11 19:00:00,19.604,19.688,19.539,19.639,2050000.0
2008-03-11 19:05:00,19.607,19.669,19.546,19.564,2000000.0
2008-03-11 19:10:00,19.529,19.689,19.495,19.511,1850000.0
2008-03-11 19:15:00,19.554,19.689,19.446,19.68,1200000.0
2008-03-11 19:20:00,19.562,19.687,19.507,19.638,2200000.0
2008-03-11 19:25:00,19.549,19.629,19.482,19.523,2000000.0
2008-03-11 19:30:00,19.525,19.639,19.445,19.552,1900000.0
2008-03-11 19:35:00,19.577,19.577,19.426,19.473,2000000.0
2008-03-11 19:40:00,19.457,19.627,19.429,19.479,2000000.0
2008-03-11 19:45:00,19.56,19.589,19.408,19.541,1950000.0
2008-03-11 19:50:00,19.434,19.579,19.417,19.459,1650000.0
2008-03-11 19:55:00,19.53,19.561,19.41,19.415,1900000.0
2008-03-11 20:00:00,19.4,19.553,19.393,19.535,1650000.0
2008-03-11 20:05:00,19.536,19.539,19.386,19.525,2050000.0
2008-03-11 20:10:00,19.475,19.58,19.428,19.5,1550000.0
2008-03-11 20:15:00,19.528,19.558,19.394,19.468,1550000.0
2008-03-11 20:20:00,19.536,19.557,19.394,19.442,800000.0
2008-03-11 20:25:00,19.574,19.588,19.443,19.511,1850000.0
2008-03-11 20:30:00,19.525,19.608,19.465,19.606,1400000.0
2008-03-11 20:35:00,19.496,19.588,19.474,19.509,800000.0
2008-03-11 20:40:00,19.484,19.583,19.434,19.532,1350000.0
2008-03-11 20:45:00,19.499,19.565,19.431,19.449,1300000.0
2008-03-11 20:50:00,19.528,19.563,19.454,19.54,1000000.0
2008-03-11 20:55:00,19.506,19.604,19.439,19.464,1400000.0
2008-03-11 21:00:00,19.585,19.588,19.436,19.553,1350000.0
2008-03-11 21:05:00,19.463,19.582,19.423,19.461,1200000.0
2008-03-11 21:10:00,19.447,19.561,19.426,19.496,700000.0
2008-03-11 21:15:00,19.405,19.577,19.405,19.56,950000.0
2008-03-11 21:20:00,19.503,19.598,19.479,19.569,1100000.0
2008-03-11 21:25:00,19.593,19.627,19.473,19.524,1450000.0
2008-03-11 21:30:00,19.546,19.626,19.458,19.606,1150000.0
2008-03-11 21:35:00,19.619,19.662,19.503,19.542,1600000.0
2008-03-11 21:40:00,19.572,19.634,19.47,19.5,900000.0
2008-03-11 21:45:00,19.572,19.659,19.507,19.55,1200000.0
2008-03-11 21:50:00,19.573,19.649,19.439,19.578,1400000.0
2008-03-11 21:55:00,19.631,19.699,19.491,19.545,2650000.0
2008-03-11 22:00:00,19.616,19.673,19.487,19.673,1600000.0
2008-03-11 22:05:00,19.628,19.678,19.528,19.631,750000.0
2008-03-11 22:10:00,19.679,19.717,19.548,19.59,1250000.0
2008-03-11 22:15:00,19.641,19.684,19.525,19.549,2850000.0
2008-03-11 22:20:00,19.531,19.719,19.483,19.643,1900000.0
2008-03-11 22:25:00,19.581,19.656,19.496,19.611,1900000.0
2008-03-11 22:30:00,19.557,19.647,19.486,19.619,1500000.0
2008-03-11 22:35:00,19.654,19.666,19.519,19.619,950000.0
2008-03-11 22:40:00,19.57,19.66,19.511,19.638,950000.0
2008-03-11 22:45:00,19.556,19.652,19.541,19.541,600000.0
2008-03-11 22:50:00,19.601,19.657,19.545,19.616,1300000.0
2008-03-11 22:55:00,19.532,19.674,19.532,19.554,1150000.0
2008-03-11 23:00:00,19.612,19.672,19.559,19.571,650000.0
2008-03-11 23:05:00,19.532,19.669,19.511,19.551,700000.0
2008-03-11 23:10:00,19.64,19.652,19.518,19.574,1400000.0
2008-03-11 23:20:00,19.567,19.643,19.539,19.586,550000.0
2008-03-11 23:25:00,19.536,19.658,19.524,19.658,200000.0
2008-03-11 23:30:00,19.594,19.641,19.518,19.549,700000.0
2008-03-11 23:40:00,19.639,19.642,19.534,19.564,400000.0
2008-03-11 23:45:00,19.635,19.635,19.544,19.544,200000.0
2008-03-11 23:50:00,19.642,19.642,19.501,19.501,500000.0
2008-03-12 00:00:00,19.513,19.668,19.513,19.517,1400000.0
2008-03-12 00:05:00,19.565,19.643,19.484,19.529,1550000.0
2008-03-12 00:10:00,19.517,19.658,19.506,19.577,850000.0
2008-03-12 00:15:00,19.618,19.657,19.513,19.589,750000.0
2008-03-12 00:20:00,19.589,19.662,19.506,19.623,1200000.0
2008-03-12 00:25:00,19.637,19.693,19.486,19.608,2450000.0
2008-03-12 00:30:00,19.653,19.676,19.524,19.671,1500000.0
2008-03-12 00:35:00,19.6,19.69,19.533,19.669,1350000.0
2008-03-12 00:40:00,19.664,19.664,19.521,19.601,750000.0
2008-03-12 00:45:00,19.634,19.679,19.531,19.569,1300000.0
2008-03-12 00:50:00,19.582,19.676,19.519,19.638,1200000.0
2008-03-12 00:55:00,19.551,19.596,19.551,19.596,150000.0
2008-03-12 01:00:00,19.575,19.651,19.509,19.613,2150000.0
2008-03-12 01:05:00,19.543,19.654,19.507,19.654,1550000.0
2008-03-12 01:10:00,19.576,19.636,19.485,19.605,1750000.0
2008-03-12 01:15:00,19.571,19.634,19.492,19.614,950000.0
2008-03-12 01:20:00,19.479,19.642,19.461,19.567,1950000.0
2008-03-12 01:25:00,19.606,19.606,19.456,19.498,1900000.0
2008-03-12 01:30:00,19.58,19.636,19.46,19.522,1550000.0
2008-03-12 01:35:00,19.585,19.66,19.47,19.524,1700000.0
2008-03-12 01:40:00,19.567,19.614,19.477,19.614,500000.0
2008-03-12 01:45:00,19.63,19.631,19.511,19.628,950000.0
2008-03-12 01:50:00,19.555,19.619,19.497,19.511,900000.0
2008-03-12 01:55:00,19.581,19.629,19.485,19.598,750000.0
2008-03-12 02:00:00,19.619,19.655,19.506,19.543,1750000.0
2008-03-12 02:05:00,19.529,19.646,19.496,19.641,1550000.0
2008-03-12 02:10:00,19.615,19.682,19.501,19.648,1650000.0
2008-03-12 02:15:00,19.535,19.681,19.521,19.651,1800000.0
2008-03-12 02:20:00,19.62,19.709,19.569,19.685,400000.0
2008-03-12 02:25:00,19.628,19.686,19.579,19.609,1200000.0
2008-03-12 02:30:00,19.609,19.695,19.543,19.626,1450000.0
2008-03-12 02:35:00,19.68,19.693,19.582,19.652,1850000.0
2008-03-12 02:40:00,19.637,19.724,19.578,19.597,1050000.0
2008-03-12 02:45:00,19.659,19.709,19.567,19.644,500000.0
2008-03-12 02:50:00,19.612,19.723,19.595,19.66,1200000.0
2008-03-12 02:55:00,19.6,19.689,19.506,19.668,850000.0
2008-03-12 03:00:00,19.661,19.689,19.56,19.658,1200000.0
2008-03-12 03:05:00,19.644,19.69,19.61,19.641,1500000.0
2008-03-12 03:10:00,19.719,19.722,19.584,19.64,1800000.0
2008-03-12 03:15:00,19.664,19.728,19.616,19.671,1300000.0
2008-03-12 03:20:00,19.651,19.711,19.568,19.706,1350000.0
2008-03-12 03:25:00,19.676,19.74,19.564,19.65,2050000.0
2008-03-12 03:30:00,19.652,19.728,19.64,19.72,950000.0
2008-03-12 03:35:00,19.696,19.715,19.577,19.639,450000.0
2008-03-12 03:40:00,19.637,19.725,19.628,19.715,1150000.0
2008-03-12 03:45:00,19.625,19.706,19.623,19.652,300000.0
2008-03-12 03:50:00,19.671,19.714,19.581,19.696,850000.0
2008-03-12 03:55:00,19.638,19.71,19.581,19.678,1200000.0
2008-03-12 04:00:00,19.597,19.706,19.55,19.706,950000.0
2008-03-12 04:05:00,19.624,19.684,19.557,19.608,850000.0
2008-03-12 04:10:00,19.609,19.669,19.609,19.669,100000.0
2008-03-12 04:15:00,19.647,19.733,19.605,19.64,900000.0
2008-03-12 04:20:00,19.589,19.701,19.589,19.671,400000.0
2008-03-12 04:25:00,19.694,19.694,19.56,19.615,350000.0
2008-03-12 04:30:00,19.699,19.702,19.551,19.639,1100000.0
2008-03-12 04:35:00,19.673,19.74,19.6,19.692,800000.0
2008-03-12 04:40:00,19.689,19.692,19.584,19.614,350000.0
2008-03-12 04:45:00,19.56,19.739,19.56,19.604,1500000.0
2008-03-12 04:50:00,19.62,19.681,19.569,19.635,1000000.0
2008-03-12 04:55:00,19.586,19.688,19.545,19.601,1400000.0
2008-03-12 05:00:00,19.625,19.664,19.524,19.552,1650000.0
2008-03-12 05:05:00,19.591,19.678,19.531,19.547,800000.0
2008-03-12 05:10:00,19.665,19.71,19.533,19.615,1050000.0
2008-03-12 05:15:00,19.599,19.679,19.5,19.652,1050000.0
2008-03-12 05:20:00,19.63,19.68,19.523,19.533,1350000.0
2008-03-12 05:25:00,19.57,19.684,19.562,19.636,600000.0
2008-03-12 05:30:00,19.647,19.659,19.528,19.528,1400000.0
2008-03-12 05:35:00,19.638,19.662,19.533,19.604,1550000.0
2008-03-12 05:40:00,19.583,19.717,19.565,19.694,1550000.0
2008-03-12 05:45:00,19.569,19.71,19.559,19.673,1150000.0
2008-03-12 05:50:00,19.668,19.724,19.541,19.638,1450000.0
2008-03-12 05:55:00,19.616,19.686,19.554,19.639,1200000.0
2008-03-12 06:00:00,19.646,19.663,19.534,19.634,1400000.0
2008-03-12 06:05:00,19.557,19.674,19.513,19.618,1750000.0
2008-03-12 06:10:00,19.639,19.672,19.564,19.594,450000.0
2008-03-12 06:15:00,19.651,19.734,19.563,19.563,1400000.0
2008-03-12 06:20:00,19.63,19.691,19.555,19.598,1400000.0
2008-03-12 06:25:00,19.612,19.716,19.556,19.647,1800000.0
2008-03-12 06:30:00,19.662,19.707,19.544,19.582,1650000.0
2008-03-12 06:35:00,19.649,19.735,19.543,19.689,1900000.0
2008-03-12 06:40:00,19.664,19.682,19.502,19.619,1450000.0
2008-03-12 06:45:00,19.626,19.648,19.512,19.579,1400000.0
2008-03-12 06:50:00,19.637,19.708,19.523,19.625,2050000.0
2008-03-12 06:55:00,19.626,19.679,19.514,19.613,1500000.0
2008-03-12 07:00:00,19.567,19.695,19.511,19.538,1750000.0
2008-03-12 07:05:00,19.625,19.712,19.539,19.539,750000.0
2008-03-12 07:10:00,19.63,19.682,19.543,19.574,1600000.0
2008-03-12 07:15:00,19.536,19.674,19.524,19.664,1600000.0
2008-03-12 07:20:00,19.662,19.663,19.521,19.652,700000.0
2008-03-12 07:25:00,19.577,19.711,19.551,19.578,700000.0
2008-03-12 07:30:00,19.668,19.697,19.523,19.653,1850000.0
2008-03-12 07:35:00,19.626,19.669,19.526,19.609,1450000.0
2008-03-12 07:40:00,19.552,19.667,19.499,19.659,1800000.0
2008-03-12 07:45:00,19.636,19.636,19.53,19.596,300000.0
2008-03-12 07:50:00,19.628,19.648,19.507,19.507,1600000.0
2008-03-12 07:55:00,19.638,19.664,19.509,19.544,1200000.0
2008-03-12 08:00:00,19.621,19.667,19.529,19.608,1100000.0
2008-03-12 08:05:00,19.54,19.669,19.538,19.663,1750000.0
2008-03-12 08:10:00,19.513,19.655,19.513,19.606,1650000.0
2008-03-12 08:15:00,19.536,19.632,19.47,19.632,1850000.0
2008-03-12 08:20:00,19.559,19.667,19.503,19.522,1550000.0
2008-03-12 08:25:00,19.517,19.677,19.506,19.669,2150000.0
2008-03-12 08:30:00,19.513,19.701,19.48,19.617,1500000.0
2008-03-12 08:35:00,19.533,19.671,19.505,19.564,2050000.0
2008-03-12 08:40:00,19.594,19.695,19.539,19.62,1550000.0
2008-03-12 08:45:00,19.603,19.738,19.544,19.557,2550000.0
2008-03-12 08:50:00,19.574,19.678,19.505,19.557,2200000.0
2008-03-12 08:55:00,19.546,19.668,19.523,19.54,1900000.0
2008-03-12 09:00:00,19.536,19.657,19.467,19.607,2650000.0
2008-03-12 09:05:00,19.598,19.629,19.458,19.575,2150000.0
2008-03-12 09:10:00,19.501,19.613,19.407,19.584,1900000.0
2008-03-12 09:15:00,19.541,19.628,19.457,19.522,2200000.0
2008-03-12 09:20:00,19.515,19.553,19.404,19.492,2600000.0
2008-03-12 09:25:00,19.488,19.562,19.403,19.528,2000000.0
2008-03-12 09:30:00,19.45,19.58,19.414,19.417,2250000.0
2008-03-12 09:35:00,19.501,19.568,19.379,19.51,2050000.0
2008-03-12 09:40:00,19.481,19.535,19.41,19.498,2100000.0
2008-03-12 09:45:00,19.465,19.566,19.355,19.399,2350000.0
2008-03-12 09:50:00,19.408,19.526,19.302,19.439,1850000.0
2008-03-12 09:55:00,19.39,19.459,19.262,19.389,1950000.0
2008-03-12 10:00:00,19.461,19.461,19.247,19.301,2250000.0
2008-03-12 10:05:00,19.331,19.418,19.255,19.366,2300000.0
2008-03-12 10:10:00,19.404,19.426,19.247,19.424,2600000.0
2008-03-12 10:15:00,19.295,19.456,19.252,19.456,2350000.0
2008-03-12 10:20:00,19.333,19.438,19.27,19.294,2350000.0
2008-03-12 10:25:00,19.402,19.448,19.251,19.408,2100000.0
2008-03-12 10:30:00,19.413,19.467,19.309,19.453,2300000.0
2008-03-12 10:35:00,19.367,19.5,19.309,19.478,2050000.0
2008-03-12 10:40:00,19.361,19.447,19.233,19.329,2000000.0
2008-03-12 10:45:00,19.237,19.423,19.237,19.397,2300000.0
2008-03-12 10:50:00,19.351,19.387,19.211,19.299,2300000.0
2008-03-12 10:55:00,19.358,19.469,19.249,19.294,2250000.0
2008-03-12 11:00:00,19.349,19.465,19.281,19.34,2200000.0
2008-03-12 11:05:00,19.465,19.499,19.282,19.424,2350000.0
2008-03-12 11:10:00,19.31,19.48,19.31,19.457,2000000.0
2008-03-12 11:15:00,19.366,19.506,19.322,19.464,2250000.0
2008-03-12 11:20:00,19.368,19.482,19.329,19.441,2250000.0
2008-03-12 11:25:00,19.367,19.601,19.364,19.51,2150000.0
2008-03-12 11:30:00,19.444,19.597,19.397,19.497,2350000.0
2008-03-12 11:35:00,19.487,19.57,19.38,19.454,2500000.0
2008-03-12 11:40:00,19.463,19.582,19.411,19.459,2250000.0
2008-03-12 11:45:00,19.432,19.56,19.41,19.48,2050000.0
2008-03-12 11:50:00,19.495,19.592,19.432,19.476,2200000.0
2008-03-12 11:55:00,19.5,19.613,19.457,19.527,2050000.0
2008-03-12 12:00:00,19.527,19.687,19.516,19.687,3000000.0
2008-03-12 12:05:00,19.681,19.691,19.521,19.559,2100000.0
2008-03-12 12:10:00,19.606,19.733,19.545,19.733,2150000.0
2008-03-12 12:15:00,19.683,19.744,19.575,19.617,2150000.0
2008-03-12 12:20:00,19.638,19.752,19.586,19.703,2350000.0
2008-03-12 12:25:00,19.703,19.745,19.577,19.695,2550000.0
2008-03-12 12:30:00,19.673,19.778,19.574,19.595,2100000.0
2008-03-12 12:35:00,19.718,19.739,19.542,19.579,2150000.0
2008-03-12 12:40:00,19.699,19.717,19.571,19.681,2050000.0
2008-03-12 12:45:00,19.654,19.695,19.529,19.604,2150000.0
2008-03-12 12:50:00,19.621,19.701,19.562,19.6,2350000.0
2008-03-12 12:55:00,19.551,19.721,19.546,19.606,2100000.0
2008-03-12 13:00:00,19.695,19.705,19.544,19.676,2000000.0
2008-03-12 13:05:00,19.568,19.7,19.516,19.642,2400000.0
2008-03-12 13:10:00,19.583,19.658,19.453,19.551,2200000.0
2008-03-12 13:15:00,19.544,19.632,19.461,19.501,1950000.0
2008-03-12 13:20:00,19.497,19.645,19.463,19.638,2050000.0
2008-03-12 13:25:00,19.626,19.656,19.464,19.582,2050000.0
2008-03-12 13:30:00,19.529,19.664,19.509,19.551,2400000.0
2008-03-12 13:35:00,19.627,19.677,19.516,19.641,2150000.0
2008-03-12 13:40:00,19.545,19.701,19.482,19.56,2400000.0
2008-03-12 13:45:00,19.567,19.68,19.542,19.605,2050000.0
2008-03-12 13:50:00,19.634,19.706,19.508,19.642,2250000.0
2008-03-12 13:55:00,19.617,19.673,19.505,19.646,2000000.0
2008-03-12 14:00:00,19.533,19.693,19.531,19.691,2050000.0
2008-03-12 14:05:00,19.668,19.763,19.533,19.63,2300000.0
2008-03-12 14:10:00,19.583,19.714,19.575,19.619,1800000.0
2008-03-12 14:15:00,19.602,19.728,19.514,19.659,2450000.0
2008-03-12 14:20:00,19.589,19.727,19.504,19.531,2300000.0
2008-03-12 14:25:00,19.471,19.669,19.471,19.516,2150000.0
2008-03-12 14:30:00,19.576,19.625,19.465,19.506,2050000.0
2008-03-12 14:35:00,19.617,19.646,19.448,19.559,2550000.0
2008-03-12 14:40:00,19.556,19.706,19.539,19.661,2450000.0
2008-03-12 14:45:00,19.676,19.713,19.499,19.53,2200000.0
2008-03-12 14:50:00,19.541,19.655,19.496,19.578,2000000.0
2008-03-12 14:55:00,19.605,19.701,19.514,19.701,2250000.0
2008-03-12 15:00:00,19.628,19.821,19.628,19.659,2100000.0
2008-03-12 15:05:00,19.623,19.813,19.616,19.685,2350000.0
2008-03-12 15:10:00,19.702,19.803,19.642,19.676,2000000.0
2008-03-12 15:15:00,19.67,19.838,19.642,19.688,2150000.0
2008-03-12 15:20:00,19.742,19.823,19.693,19.787,2200000.0
2008-03-12 15:25:00,19.8,19.825,19.666,19.748,2300000.0
2008-03-12 15:30:00,19.799,19.836,19.623,19.742,2300000.0
2008-03-12 15:35:00,19.726,19.768,19.588,19.755,2300000.0
2008-03-12 15:40:00,19.639,19.821,19.631,19.761,2100000.0
2008-03-12 15:45:00,19.756,19.817,19.632,19.817,2050000.0
2008-03-12 15:50:00,19.844,19.9,19.714,19.847,2300000.0
2008-03-12 15:55:00,19.778,20.009,19.729,19.908,2450000.0
2008-03-12 16:00:00,19.963,19.988,19.814,19.919,2500000.0
2008-03-12 16:05:00,19.937,20.014,19.793,20.008,2150000.0
2008-03-12 16:10:00,19.992,20.032,19.879,19.944,2150000.0
2008-03-12 16:15:00,19.895,20.013,19.836,19.993,2200000.0
2008-03-12 16:20:00,19.988,19.998,19.827,19.935,2200000.0
2008-03-12 16:25:00,19.939,20.021,19.837,19.92,2600000.0
2008-03-12 16:30:00,19.896,19.995,19.763,19.841,2400000.0
2008-03-12 16:35:00,19.81,19.925,19.686,19.813,2200000.0
2008-03-12 16:40:00,19.75,19.886,19.7,19.82,2450000.0
2008-03-12 16:45:00,19.828,19.87,19.641,19.688,2300000.0
2008-03-12 16:50:00,19.822,19.891,19.659,19.793,2250000.0
2008-03-12 16:55:00,19.842,19.862,19.666,19.714,2100000.0
2008-03-12 17:00:00,19.831,19.842,19.675,19.765,2000000.0
2008-03-12 17:05:00,19.839,19.867,19.666,19.722,2150000.0
2008-03-12 17:10:00,19.81,19.83,19.674,19.718,2600000.0
2008-03-12 17:15:00,19.767,19.896,19.666,19.807,2300000.0
2008-03-12 17:20:00,19.871,19.871,19.711,19.82,2200000.0
2008-03-12 17:25:00,19.881,19.883,19.729,19.763,2500000.0
2008-03-12 17:30:00,19.731,19.939,19.726,19.856,2200000.0
2008-03-12 17:35:00,19.912,19.988,19.78,19.818,2300000.0
2008-03-12 17:40:00,19.917,19.945,19.787,19.831,2400000.0
2008-03-12 17:45:00,19.843,19.95,19.756,19.886,2500000.0
2008-03-12 17:50:00,19.851,19.923,19.777,19.83,1850000.0
2008-03-12 17:55:00,19.822,19.94,19.767,19.921,2200000.0
2008-03-12 18:00:00,19.881,19.94,19.76,19.82,2250000.0
2008-03-12 18:05:00,19.916,19.978,19.782,19.857,2350000.0
2008-03-12 18:10:00,19.89,19.98,19.788,19.897,2150000.0
2008-03-12 18:15:00,19.977,20.058,19.847,19.95,2450000.0
2008-03-12 18:20:00,19.847,20.07,19.841,20.07,2300000.0
2008-03-12 18:25:00,20.034,20.178,19.999,20.058,2000000.0
2008-03-12 18:30:00,20.093,20.138,19.931,19.995,3550000.0
2008-03-12 18:35:00,19.996,20.084,19.93,19.973,2000000.0
2008-03-12 18:40:00,19.939,20.086,19.865,20.036,2400000.0
2008-03-12 18:45:00,20.065,20.166,19.917,19.958,2350000.0
2008-03-12 18:50:00,20.037,20.037,19.83,19.937,1950000.0
2008-03-12 18:55:00,19.915,19.998,19.801,19.917,2850000.0
2008-03-12 19:00:00,19.898,19.985,19.818,19.909,2050000.0
2008-03-12 19:05:00,19.847,19.955,19.765,19.836,2150000.0
2008-03-12 19:10:00,19.92,19.93,19.769,19.86,1850000.0
2008-03-12 19:15:00,19.893,19.915,19.772,19.901,1950000.0
2008-03-12 19:20:00,19.902,19.902,19.749,19.837,2400000.0
2008-03-12 19:25:00,19.798,19.911,19.756,19.806,2050000.0
2008-03-12 19:30:00,19.779,19.97,19.779,19.932,1800000.0
2008-03-12 19:35:00,19.95,19.993,19.806,19.85,1950000.0
2008-03-12 19:40:00,19.847,20.005,19.819,19.819,2250000.0
2008-03-12 19:45:00,19.93,19.93,19.79,19.872,1700000.0
2008-03-12 19:50:00,19.889,19.937,19.813,19.858,1500000.0
2008-03-12 19:55:00,19.907,20.033,19.824,19.855,1600000.0
2008-03-12 20:00:00,19.859,19.975,19.821,19.97,1700000.0
2008-03-12 20:05:00,19.937,19.987,19.809,19.987,1750000.0
2008-03-12 20:10:00,19.88,20.02,19.847,19.995,1500000.0
2008-03-12 20:15:00,20.024,20.027,19.879,19.93,1800000.0
2008-03-12 20:20:00,19.987,20.029,19.862,19.947,1250000.0
2008-03-12 20:25:00,20.015,20.016,19.842,19.92,1850000.0
2008-03-12 20:30:00,19.913,19.989,19.86,19.933,850000.0
2008-03-12 20:35:00,19.895,20.01,19.886,19.953,850000.0
2008-03-12 20:40:00,19.948,19.999,19.866,19.962,1100000.0
2008-03-12 20:45:00,19.906,19.984,19.863,19.879,1150000.0
2008-03-12 20:50:00,19.93,19.987,19.854,19.947,1350000.0
2008-03-12 20:55:00,19.982,20.033,19.883,19.9,1050000.0
2008-03-12 21:00:00,19.878,20.01,19.878,19.995,1250000.0
2008-03-12 21:05:00,19.981,20.035,19.878,19.909,1250000.0
2008-03-12 21:10:00,19.879,20.014,19.845,19.975,1350000.0
2008-03-12 21:15:00,19.996,20.036,19.876,19.898,2450000.0
2008-03-12 21:20:00,20.016,20.024,19.865,20.004,1500000.0
2008-03-12 21:25:00,19.913,20.036,19.887,19.965,1250000.0
2008-03-12 21:30:00,20.055,20.071,19.894,20.019,1450000.0
2008-03-12 21:35:00,20.042,20.082,19.938,19.99,1750000.0
2008-03-12 21:40:00,19.992,20.074,19.949,19.957,1450000.0
2008-03-12 21:45:00,20.022,20.124,19.953,20.023,1650000.0
2008-03-12 21:50:00,20.051,20.101,19.905,20.027,1850000.0
2008-03-12 21:55:00,20.102,20.175,19.982,20.014,2750000.0
2008-03-12 22:00:00,20.092,20.112,19.946,20.025,1550000.0
2008-03-12 22:05:00,20.062,20.118,19.975,20.07,1650000.0
2008-03-12 22:10:00,20.039,20.112,19.975,20.112,650000.0
2008-03-12 22:15:00,20.063,20.125,19.983,20.073,1250000.0
2008-03-12 22:20:00,19.965,20.121,19.965,20.096,550000.0
2008-03-12 22:25:00,20.102,20.151,19.95,20.057,1250000.0
2008-03-12 22:30:00,20.097,20.097,19.958,20.023,350000.0
2008-03-12 22:35:00,20.062,20.12,20.062,20.107,200000.0
2008-03-12 22:40:00,19.961,20.109,19.961,20.095,1450000.0
2008-03-12 22:45:00,20.065,20.11,19.96,20.07,950000.0
2008-03-12 22:50:00,19.97,20.107,19.946,20.086,2000000.0
2008-03-12 22:55:00,20.094,20.126,19.986,20.038,1600000.0
2008-03-12 23:00:00,19.99,20.143,19.971,20.129,1200000.0
2008-03-12 23:05:00,20.057,20.132,19.996,19.999,500000.0
2008-03-12 23:10:00,19.989,20.154,19.966,20.062,1600000.0
2008-03-12 23:15:00,20.134,20.139,19.929,19.929,300000.0
2008-03-12 23:20:00,20.047,20.123,20.019,20.066,550000.0
2008-03-12 23:25:00,20.107,20.121,19.982,20.121,200000.0
2008-03-12 23:30:00,20.074,20.129,19.998,20.124,850000.0
2008-03-12 23:35:00,20.119,20.127,20.004,20.014,650000.0
2008-03-12 23:40:00,20.119,20.122,20.014,20.086,500000.0
2008-03-12 23:45:00,20.025,20.113,20.02,20.058,250000.0
2008-03-12 23:50:00,20.122,20.13,19.996,20.13,450000.0
2008-03-12 23:55:00,20.259,20.259,20.057,20.141,300000.0
2008-03-13 00:00:00,19.974,20.133,19.974,20.019,1850000.0
2008-03-13 00:05:00,20.095,20.142,19.985,20.111,1550000.0
2008-03-13 00:10:00,19.992,20.16,19.952,20.049,1400000.0
2008-03-13 00:15:00,20.079,20.09,19.99,20.028,350000.0
2008-03-13 00:20:00,20.061,20.127,19.976,20.096,900000.0
2008-03-13 00:25:00,20.116,20.128,19.978,20.037,1800000.0
2008-03-13 00:30:00,20.093,20.123,19.964,20.002,750000.0
2008-03-13 00:35:00,20.059,20.087,19.952,20.01,1450000.0
2008-03-13 00:40:00,20.061,20.091,19.947,20.016,1550000.0
2008-03-13 00:45:00,20.064,20.108,19.977,19.977,1350000.0
2008-03-13 00:50:00,20.01,20.096,19.951,20.071,600000.0
2008-03-13 00:55:00,20.004,20.099,20.004,20.008,350000.0
2008-03-13 01:00:00,20.001,20.099,19.977,20.023,1750000.0
2008-03-13 01:05:00,20.038,20.131,20.017,20.131,800000.0
2008-03-13 01:10:00,20.052,20.141,19.964,20.141,1100000.0
2008-03-13 01:15:00,20.024,20.163,19.987,20.021,600000.0
2008-03-13 01:20:00,19.978,20.146,19.956,20.091,1100000.0
2008-03-13 01:25:00,20.149,20.155,20.002,20.044,1500000.0
2008-03-13 01:30:00,20.122,20.155,19.966,20.063,2000000.0
2008-03-13 01:35:00,20.136,20.196,19.982,20.048,1250000.0
2008-03-13 01:40:00,20.1,20.167,20.008,20.07,1450000.0
2008-03-13 01:45:00,20.134,20.174,20.011,20.141,2300000.0
2008-03-13 01:50:00,20.077,20.129,19.99,20.03,2200000.0
2008-03-13 01:55:00,20.137,20.169,20.02,20.114,1200000.0
2008-03-13 02:00:00,20.141,20.159,20.017,20.081,2150000.0
2008-03-13 02:05:00,20.069,20.164,20.035,20.159,1000000.0
2008-03-13 02:10:00,20.139,20.218,20.023,20.115,1250000.0
2008-03-13 02:15:00,20.152,20.153,20.059,20.084,250000.0
2008-03-13 02:20:00,20.07,20.161,20.028,20.152,1500000.0
2008-03-13 02:25:00,20.143,20.18,20.053,20.099,1350000.0
2008-03-13 02:30:00,20.096,20.183,20.031,20.115,1800000.0
2008-03-13 02:35:00,20.181,20.181,20.06,20.122,1600000.0
2008-03-13 02:40:00,20.084,20.198,20.049,20.087,1900000.0
2008-03-13 02:45:00,20.11,20.194,19.991,20.042,1650000.0
2008-03-13 02:50:00,20.092,20.17,20.075,20.145,1250000.0
2008-03-13 02:55:00,20.116,20.202,20.028,20.147,1450000.0
2008-03-13 03:00:00,20.14,20.212,20.051,20.125,1950000.0
2008-03-13 03:05:00,20.084,20.19,20.084,20.118,1650000.0
2008-03-13 03:10:00,20.146,20.212,20.11,20.156,1050000.0
2008-03-13 03:15:00,20.088,20.204,20.055,20.126,650000.0
2008-03-13 03:20:00,20.144,20.211,20.061,20.211,1800000.0
2008-03-13 03:25:00,20.162,20.208,20.079,20.143,1450000.0
2008-03-13 03:30:00,20.15,20.231,20.036,20.154,1500000.0
2008-03-13 03:35:00,20.126,20.198,20.117,20.186,400000.0
2008-03-13 03:40:00,20.107,20.194,20.107,20.186,800000.0
2008-03-13 03:45:00,20.112,20.19,20.051,20.051,1000000.0
2008-03-13 03:50:00,20.148,20.189,20.059,20.173,1350000.0
2008-03-13 03:55:00,20.178,20.193,20.054,20.135,1300000.0
2008-03-13 04:00:00,20.071,20.166,20.057,20.142,650000.0
2008-03-13 04:05:00,20.179,20.208,20.057,20.103,700000.0
2008-03-13 04:10:00,20.04,20.17,20.023,20.089,550000.0
2008-03-13 04:15:00,20.164,20.201,20.041,20.115,1150000.0
2008-03-13 04:20:00,20.103,20.185,20.023,20.105,1150000.0
2008-03-13 04:25:00,20.16,20.204,20.073,20.173,1100000.0
2008-03-13 04:30:00,20.173,20.207,20.094,20.124,750000.0
2008-03-13 04:35:00,20.197,20.246,20.08,20.096,1300000.0
2008-03-13 04:40:00,20.085,20.196,20.085,20.188,1000000.0
2008-03-13 04:50:00,20.159,20.171,20.074,20.134,700000.0
2008-03-13 04:55:00,20.199,20.211,20.074,20.111,700000.0
2008-03-13 05:00:00,20.126,20.142,20.048,20.098,300000.0
2008-03-13 05:05:00,20.103,20.167,20.035,20.035,300000.0
2008-03-13 05:10:00,20.18,20.213,20.095,20.11,350000.0
2008-03-13 05:15:00,20.181,20.184,20.076,20.106,350000.0
2008-03-13 05:20:00,20.131,20.191,20.056,20.091,600000.0
2008-03-13 05:25:00,20.143,20.195,20.143,20.161,350000.0
2008-03-13 05:30:00,20.184,20.269,20.068,20.146,1900000.0
2008-03-13 05:35:00,20.182,20.241,20.112,20.161,1550000.0
2008-03-13 05:40:00,20.105,20.248,20.065,20.22,1800000.0
2008-03-13 05:45:00,20.09,20.207,20.067,20.207,1050000.0
2008-03-13 05:50:00,20.189,20.206,20.051,20.136,1450000.0
2008-03-13 05:55:00,20.115,20.208,20.062,20.2,2350000.0
2008-03-13 06:00:00,20.184,20.215,20.083,20.162,1550000.0
2008-03-13 06:05:00,20.107,20.219,20.062,20.083,1750000.0
2008-03-13 06:10:00,20.191,20.259,20.097,20.113,1350000.0
2008-03-13 06:15:00,20.113,20.247,20.085,20.115,1150000.0
2008-03-13 06:20:00,20.194,20.201,20.086,20.119,1200000.0
2008-03-13 06:25:00,20.129,20.227,20.073,20.141,1150000.0
2008-03-13 06:30:00,20.163,20.216,20.051,20.081,1000000.0
2008-03-13 06:35:00,20.154,20.205,20.05,20.195,1900000.0
2008-03-13 06:40:00,20.178,20.18,20.054,20.163,1550000.0
2008-03-13 06:45:00,20.166,20.191,20.051,20.11,1200000.0
2008-03-13 06:50:00,20.183,20.233,20.065,20.137,2050000.0
2008-03-13 06:55:00,20.165,20.221,20.057,20.169,1950000.0
2008-03-13 07:00:00,20.116,20.239,20.058,20.105,2100000.0
2008-03-13 07:05:00,20.21,20.273,20.095,20.095,2150000.0
2008-03-13 07:10:00,20.191,20.233,20.075,20.134,2000000.0
2008-03-13 07:15:00,20.1,20.272,20.086,20.221,2150000.0
2008-03-13 07:20:00,20.212,20.225,20.05,20.194,1450000.0
2008-03-13 07:25:00,20.219,20.248,20.084,20.154,1450000.0
2008-03-13 07:30:00,20.197,20.216,20.063,20.19,1850000.0
2008-03-13 07:35:00,20.151,20.207,20.078,20.132,700000.0
2008-03-13 07:40:00,20.079,20.215,20.036,20.215,1100000.0
2008-03-13 07:45:00,20.204,20.216,20.075,20.185,2000000.0
2008-03-13 07:50:00,20.221,20.262,20.07,20.07,1750000.0
2008-03-13 07:55:00,20.109,20.219,20.082,20.099,1600000.0
2008-03-13 08:00:00,20.19,20.259,20.097,20.164,1100000.0
2008-03-13 08:05:00,20.153,20.214,20.081,20.197,2200000.0
2008-03-13 08:10:00,20.058,20.155,20.014,20.111,1650000.0
2008-03-13 08:15:00,20.162,20.2,20.04,20.189,2200000.0
2008-03-13 08:20:00,20.106,20.196,20.02,20.048,1950000.0
2008-03-13 08:25:00,20.061,20.226,20.028,20.182,2150000.0
2008-03-13 08:30:00,20.059,20.226,20.05,20.172,1850000.0
2008-03-13 08:35:00,20.174,20.283,20.105,20.163,2400000.0
2008-03-13 08:40:00,20.185,20.259,20.11,20.143,1550000.0
2008-03-13 08:45:00,20.163,20.262,20.07,20.259,2050000.0
2008-03-13 08:50:00,20.171,20.351,20.139,20.183,2200000.0
2008-03-13 08:55:00,20.164,20.255,20.124,20.179,1900000.0
2008-03-13 09:00:00,20.152,20.258,20.078,20.122,2100000.0
2008-03-13 09:05:00,20.2,20.254,20.087,20.212,2550000.0
2008-03-13 09:10:00,20.167,20.237,20.077,20.224,1100000.0
2008-03-13 09:15:00,20.2,20.266,20.11,20.197,2200000.0
2008-03-13 09:20:00,20.214,20.265,20.132,20.214,2600000.0
2008-03-13 09:25:00,20.216,20.276,20.109,20.254,2000000.0
2008-03-13 09:30:00,20.193,20.303,20.142,20.159,2250000.0
2008-03-13 09:35:00,20.231,20.369,20.135,20.312,2600000.0
2008-03-13 09:40:00,20.257,20.365,20.208,20.305,2100000.0
2008-03-13 09:45:00,20.255,20.369,20.188,20.271,2350000.0
2008-03-13 09:50:00,20.273,20.405,20.217,20.349,1850000.0
2008-03-13 09:55:00,20.326,20.36,20.22,20.292,1950000.0
2008-03-13 10:00:00,20.333,20.333,20.171,20.198,2250000.0
2008-03-13 10:05:00,20.316,20.332,20.16,20.284,1850000.0
2008-03-13 10:10:00,20.292,20.342,20.167,20.301,2600000.0
2008-03-13 10:15:00,20.214,20.361,20.17,20.312,2350000.0
2008-03-13 10:20:00,20.226,20.369,20.188,20.229,2350000.0
2008-03-13 10:25:00,20.333,20.391,20.193,20.306,2100000.0
2008-03-13 10:30:00,20.303,20.345,20.177,20.338,2300000.0
2008-03-13 10:35:00,20.247,20.385,20.22,20.357,2050000.0
2008-03-13 10:40:00,20.253,20.362,20.208,20.329,2000000.0
2008-03-13 10:45:00,20.232,20.365,20.206,20.354,2300000.0
2008-03-13 10:50:00,20.32,20.439,20.194,20.288,2300000.0
2008-03-13 10:55:00,20.345,20.399,20.197,20.235,2250000.0
2008-03-13 11:00:00,20.296,20.401,20.202,20.237,2200000.0
2008-03-13 11:05:00,20.374,20.38,20.233,20.337,2350000.0
2008-03-13 11:10:00,20.235,20.409,20.235,20.401,2000000.0
2008-03-13 11:15:00,20.314,20.427,20.273,20.41,2250000.0
2008-03-13 11:20:00,20.317,20.394,20.197,20.326,2250000.0
2008-03-13 11:25:00,20.233,20.38,20.207,20.359,2150000.0
2008-03-13 11:30:00,20.318,20.446,20.221,20.353,2350000.0
2008-03-13 11:35:00,20.345,20.385,20.226,20.287,2500000.0
2008-03-13 11:40:00,20.318,20.414,20.239,20.263,2250000.0
2008-03-13 11:45:00,20.241,20.374,20.184,20.279,2050000.0
2008-03-13 11:50:00,20.289,20.394,20.231,20.304,2200000.0
2008-03-13 11:55:00,20.31,20.393,20.246,20.303,2050000.0
2008-03-13 12:00:00,20.366,20.391,20.258,20.39,3000000.0
2008-03-13 12:05:00,20.353,20.384,20.234,20.293,2100000.0
2008-03-13 12:10:00,20.328,20.394,20.212,20.38,2150000.0
2008-03-13 12:15:00,20.345,20.442,20.211,20.242,2150000.0
2008-03-13 12:20:00,20.255,20.359,20.184,20.329,2350000.0
2008-03-13 12:25:00,20.342,20.394,20.215,20.305,2550000.0
2008-03-13 12:30:00,20.307,20.393,20.21,20.21,2050000.0
2008-03-13 12:35:00,20.326,20.333,20.151,20.207,2150000.0
2008-03-13 12:40:00,20.326,20.336,20.184,20.321,2050000.0
2008-03-13 12:45:00,20.302,20.34,20.175,20.236,2150000.0
2008-03-13 12:50:00,20.243,20.366,20.17,20.303,2350000.0
2008-03-13 12:55:00,20.248,20.449,20.226,20.345,2100000.0
2008-03-13 13:00:00,20.436,20.527,20.302,20.487,2000000.0
2008-03-13 13:05:00,20.376,20.574,20.37,20.529,2400000.0
2008-03-13 13:10:00,20.423,20.497,20.348,20.437,2200000.0
2008-03-13 13:15:00,20.45,20.533,20.37,20.421,1950000.0
2008-03-13 13:20:00,20.442,20.674,20.406,20.666,2050000.0
2008-03-13 13:25:00,20.653,20.694,20.504,20.619,2050000.0
2008-03-13 13:30:00,20.561,20.703,20.538,20.574,2400000.0
2008-03-13 13:35:00,20.631,20.718,20.514,20.629,2150000.0
2008-03-13 13:40:00,20.536,20.693,20.516,20.576,2400000.0
2008-03-13 13:45:00,20.608,20.814,20.569,20.734,2050000.0
2008-03-13 13:50:00,20.79,20.86,20.656,20.797,2250000.0
2008-03-13 13:55:00,20.77,20.8,20.661,20.789,2000000.0
2008-03-13 14:00:00,20.644,20.769,20.597,20.765,2050000.0
2008-03-13 14:05:00,20.742,20.818,20.605,20.658,2300000.0
2008-03-13 14:10:00,20.619,20.746,20.619,20.658,1800000.0
2008-03-13 14:15:00,20.603,20.737,20.541,20.699,2450000.0
2008-03-13 14:20:00,20.588,20.718,20.555,20.607,2300000.0
2008-03-13 14:25:00,20.548,20.67,20.519,20.563,2150000.0
2008-03-13 14:30:00,20.654,20.682,20.426,20.426,2050000.0
2008-03-13 14:35:00,20.513,20.589,20.384,20.506,2550000.0
2008-03-13 14:40:00,20.477,20.588,20.339,20.498,2450000.0
2008-03-13 14:45:00,20.509,20.615,20.406,20.435,2200000.0
2008-03-13 14:50:00,20.497,20.62,20.441,20.522,2000000.0
2008-03-13 14:55:00,20.528,20.585,20.407,20.561,2250000.0
2008-03-13 15:00:00,20.465,20.544,20.356,20.406,2100000.0
2008-03-13 15:05:00,20.392,20.576,20.392,20.463,2350000.0
2008-03-13 15:10:00,20.47,20.582,20.418,20.445,2000000.0
2008-03-13 15:15:00,20.45,20.57,20.388,20.423,2150000.0
2008-03-13 15:20:00,20.487,20.625,20.45,20.6,2200000.0
2008-03-13 15:25:00,20.618,20.669,20.489,20.603,2300000.0
2008-03-13 15:30:00,20.652,20.699,20.51,20.639,2300000.0
2008-03-13 15:35:00,20.61,20.67,20.507,20.628,2300000.0
2008-03-13 15:40:00,20.516,20.729,20.502,20.695,2100000.0
2008-03-13 15:45:00,20.711,20.73,20.584,20.687,2050000.0
2008-03-13 15:50:00,20.683,20.683,20.449,20.588,2300000.0
2008-03-13 15:55:00,20.54,20.663,20.518,20.56,2450000.0
2008-03-13 16:00:00,20.64,20.698,20.507,20.613,2500000.0
2008-03-13 16:05:00,20.652,20.706,20.509,20.706,2150000.0
2008-03-13 16:10:00,20.687,20.756,20.606,20.665,2150000.0
2008-03-13 16:15:00,20.631,20.755,20.589,20.722,2200000.0
2008-03-13 16:20:00,20.707,20.724,20.576,20.676,2200000.0
2008-03-13 16:25:00,20.658,20.749,20.546,20.654,2600000.0
2008-03-13 16:30:00,20.627,20.768,20.597,20.668,2400000.0
2008-03-13 16:35:00,20.631,20.806,20.616,20.806,2200000.0
2008-03-13 16:40:00,20.727,20.816,20.655,20.716,2450000.0
2008-03-13 16:45:00,20.734,20.802,20.638,20.685,2300000.0
2008-03-13 16:50:00,20.798,20.824,20.633,20.633,2250000.0
2008-03-13 16:55:00,20.68,20.71,20.522,20.598,2100000.0
2008-03-13 17:00:00,20.714,20.714,20.538,20.6,2000000.0
2008-03-13 17:05:00,20.678,20.685,20.493,20.551,2150000.0
2008-03-13 17:10:00,20.678,20.688,20.501,20.52,2300000.0
2008-03-13 17:15:00,20.623,20.703,20.506,20.58,2300000.0
2008-03-13 17:20:00,20.7,20.705,20.537,20.585,2200000.0
2008-03-13 17:25:00,20.63,20.639,20.332,20.452,2650000.0
2008-03-13 17:30:00,20.342,20.537,20.314,20.434,2400000.0
2008-03-13 17:35:00,20.432,20.517,20.31,20.413,2300000.0
2008-03-13 17:40:00,20.527,20.551,20.364,20.364,2450000.0
2008-03-13 17:45:00,20.407,20.531,20.351,20.484,2550000.0
2008-03-13 17:50:00,20.458,20.584,20.419,20.503,1850000.0
2008-03-13 17:55:00,20.471,20.578,20.405,20.568,2200000.0
2008-03-13 18:00:00,20.541,20.582,20.43,20.447,2150000.0
2008-03-13 18:05:00,20.526,20.601,20.359,20.415,2350000.0
2008-03-13 18:10:00,20.441,20.504,20.341,20.458,2250000.0
2008-03-13 18:15:00,20.472,20.543,20.348,20.499,2400000.0
2008-03-13 18:20:00,20.362,20.516,20.362,20.481,2200000.0
2008-03-13 18:25:00,20.328,20.496,20.283,20.34,2050000.0
2008-03-13 18:30:00,20.387,20.44,20.231,20.252,3550000.0
2008-03-13 18:35:00,20.238,20.404,20.238,20.32,2050000.0
2008-03-13 18:40:00,20.305,20.431,20.277,20.388,2450000.0
2008-03-13 18:45:00,20.398,20.469,20.315,20.382,2350000.0
2008-03-13 18:50:00,20.464,20.489,20.326,20.436,1850000.0
2008-03-13 18:55:00,20.39,20.47,20.3,20.368,2850000.0
2008-03-13 19:00:00,20.348,20.422,20.28,20.359,2100000.0
2008-03-13 19:05:00,20.306,20.433,20.261,20.284,2200000.0
2008-03-13 19:10:00,20.333,20.359,20.217,20.337,2100000.0
2008-03-13 19:15:00,20.27,20.372,20.223,20.354,1900000.0
2008-03-13 19:20:00,20.331,20.346,20.227,20.297,2200000.0
2008-03-13 19:25:00,20.223,20.371,20.219,20.219,2250000.0
2008-03-13 19:30:00,20.236,20.331,20.181,20.261,1900000.0
2008-03-13 19:35:00,20.34,20.355,20.146,20.195,1950000.0
2008-03-13 19:40:00,20.207,20.309,20.139,20.181,2100000.0
2008-03-13 19:45:00,20.282,20.311,20.157,20.258,1950000.0
2008-03-13 19:50:00,20.184,20.327,20.168,20.234,2100000.0
2008-03-13 19:55:00,20.292,20.324,20.181,20.183,1450000.0
2008-03-13 20:00:00,20.202,20.339,20.182,20.31,1650000.0
2008-03-13 20:05:00,20.162,20.31,20.153,20.31,1900000.0
2008-03-13 20:10:00,20.233,20.36,20.192,20.329,1750000.0
2008-03-13 20:15:00,20.33,20.343,20.206,20.271,1850000.0
2008-03-13 20:20:00,20.339,20.377,20.209,20.321,1250000.0
2008-03-13 20:25:00,20.36,20.383,20.212,20.302,1600000.0
2008-03-13 20:30:00,20.306,20.402,20.235,20.364,1800000.0
2008-03-13 20:35:00,20.358,20.401,20.252,20.32,1600000.0
2008-03-13 20:40:00,20.298,20.433,20.278,20.392,1650000.0
2008-03-13 20:45:00,20.347,20.427,20.276,20.289,1250000.0
2008-03-13 20:50:00,20.36,20.425,20.308,20.313,1050000.0
2008-03-13 20:55:00,20.414,20.446,20.323,20.326,1250000.0
2008-03-13 21:00:00,20.299,20.408,20.27,20.363,1400000.0
2008-03-13 21:05:00,20.409,20.424,20.292,20.311,950000.0
2008-03-13 21:10:00,20.339,20.406,20.263,20.369,800000.0
2008-03-13 21:15:00,20.391,20.41,20.24,20.382,1500000.0
2008-03-13 21:20:00,20.368,20.461,20.27,20.403,1700000.0
2008-03-13 21:25:00,20.334,20.473,20.301,20.322,900000.0
2008-03-13 21:30:00,20.393,20.471,20.319,20.463,1300000.0
2008-03-13 21:35:00,20.349,20.499,20.297,20.421,1800000.0
2008-03-13 21:40:00,20.467,20.528,20.354,20.379,2000000.0
2008-03-13 21:45:00,20.437,20.54,20.366,20.453,1650000.0
2008-03-13 21:50:00,20.493,20.557,20.411,20.481,1100000.0
2008-03-13 21:55:00,20.449,20.566,20.394,20.425,2200000.0
2008-03-13 22:00:00,20.497,20.535,20.414,20.515,1000000.0
2008-03-13 22:05:00,20.549,20.576,20.449,20.499,1150000.0
2008-03-13 22:10:00,20.541,20.547,20.402,20.53,1200000.0
2008-03-13 22:15:00,20.488,20.568,20.365,20.412,2550000.0
2008-03-13 22:20:00,20.36,20.509,20.336,20.393,1950000.0
2008-03-13 22:25:00,20.323,20.483,20.323,20.457,1450000.0
2008-03-13 22:30:00,20.465,20.487,20.344,20.487,1000000.0
2008-03-13 22:35:00,20.349,20.532,20.347,20.484,1750000.0
2008-03-13 22:40:00,20.428,20.502,20.334,20.466,850000.0
2008-03-13 22:45:00,20.467,20.5,20.388,20.439,1050000.0
2008-03-13 22:50:00,20.469,20.572,20.402,20.497,1800000.0
2008-03-13 22:55:00,20.406,20.516,20.391,20.399,1200000.0
2008-03-13 23:00:00,20.438,20.504,20.39,20.468,1150000.0
2008-03-13 23:05:00,20.417,20.527,20.396,20.41,1500000.0
2008-03-13 23:10:00,20.531,20.555,20.415,20.491,1900000.0
2008-03-13 23:15:00,20.491,20.542,20.434,20.464,400000.0
2008-03-13 23:20:00,20.457,20.533,20.429,20.476,550000.0
2008-03-13 23:30:00,20.484,20.531,20.408,20.422,450000.0
2008-03-13 23:40:00,20.529,20.532,20.424,20.454,400000.0
2008-03-13 23:45:00,20.527,20.527,20.362,20.418,450000.0
2008-03-13 23:50:00,20.532,20.532,20.432,20.474,300000.0
2008-03-13 23:55:00,20.512,20.512,20.422,20.511,250000.0
2008-03-14 00:00:00,20.384,20.549,20.384,20.425,1850000.0
2008-03-14 00:05:00,20.503,20.572,20.353,20.508,1700000.0
2008-03-14 00:10:00,20.45,20.594,20.407,20.465,1250000.0
2008-03-14 00:15:00,20.536,20.554,20.372,20.546,1950000.0
2008-03-14 00:20:00,20.494,20.548,20.394,20.511,950000.0
2008-03-14 00:25:00,20.506,20.569,20.343,20.459,2450000.0
2008-03-14 00:30:00,20.512,20.541,20.387,20.499,1800000.0
2008-03-14 00:35:00,20.483,20.517,20.402,20.453,900000.0
2008-03-14 00:40:00,20.471,20.551,20.402,20.423,1050000.0
2008-03-14 00:45:00,20.517,20.517,20.375,20.466,800000.0
2008-03-14 00:50:00,20.425,20.507,20.323,20.476,1350000.0
2008-03-14 00:55:00,20.478,20.513,20.359,20.359,1450000.0
2008-03-14 01:00:00,20.411,20.517,20.356,20.465,2150000.0
2008-03-14 01:05:00,20.461,20.492,20.367,20.492,1750000.0
2008-03-14 01:10:00,20.438,20.503,20.353,20.484,2000000.0
2008-03-14 01:15:00,20.454,20.536,20.365,20.48,1650000.0
2008-03-14 01:20:00,20.385,20.532,20.379,20.473,1600000.0
2008-03-14 01:25:00,20.487,20.548,20.397,20.439,1500000.0
2008-03-14 01:30:00,20.51,20.526,20.391,20.453,800000.0
2008-03-14 01:35:00,20.492,20.526,20.391,20.45,1450000.0
2008-03-14 01:40:00,20.493,20.527,20.397,20.443,800000.0
2008-03-14 01:45:00,20.51,20.556,20.426,20.539,950000.0
2008-03-14 01:50:00,20.478,20.587,20.408,20.525,1450000.0
2008-03-14 01:55:00,20.529,20.564,20.444,20.527,1100000.0
2008-03-14 02:00:00,20.563,20.597,20.455,20.552,1150000.0
2008-03-14 02:05:00,20.474,20.569,20.373,20.562,1350000.0
2008-03-14 02:10:00,20.516,20.602,20.347,20.506,1850000.0
2008-03-14 02:15:00,20.388,20.562,20.378,20.513,1800000.0
2008-03-14 02:20:00,20.444,20.587,20.425,20.559,1700000.0
2008-03-14 02:25:00,20.48,20.549,20.406,20.471,1100000.0
2008-03-14 02:30:00,20.482,20.562,20.412,20.506,850000.0
2008-03-14 02:35:00,20.546,20.556,20.446,20.522,1550000.0
2008-03-14 02:40:00,20.457,20.584,20.426,20.443,1100000.0
2008-03-14 02:45:00,20.481,20.561,20.422,20.447,1650000.0
2008-03-14 02:50:00,20.472,20.55,20.47,20.475,550000.0
2008-03-14 02:55:00,20.452,20.579,20.363,20.546,1850000.0
2008-03-14 03:00:00,20.502,20.547,20.423,20.516,1200000.0
2008-03-14 03:05:00,20.508,20.508,20.448,20.501,1100000.0
2008-03-14 03:10:00,20.515,20.515,20.39,20.435,350000.0
2008-03-14 03:20:00,20.493,20.578,20.416,20.526,2100000.0
2008-03-14 03:25:00,20.415,20.576,20.415,20.528,550000.0
2008-03-14 03:30:00,20.472,20.541,20.393,20.478,1400000.0
2008-03-14 03:35:00,20.477,20.593,20.457,20.556,1200000.0
2008-03-14 03:40:00,20.473,20.562,20.453,20.554,1400000.0
2008-03-14 03:45:00,20.466,20.566,20.428,20.521,900000.0
2008-03-14 03:50:00,20.521,20.553,20.406,20.525,1950000.0
2008-03-14 03:55:00,20.528,20.54,20.411,20.513,1200000.0
2008-03-14 04:00:00,20.445,20.526,20.39,20.445,950000.0
2008-03-14 04:05:00,20.454,20.567,20.409,20.438,800000.0
2008-03-14 04:10:00,20.396,20.541,20.396,20.473,600000.0
2008-03-14 04:15:00,20.466,20.517,20.381,20.428,400000.0
2008-03-14 04:20:00,20.529,20.537,20.42,20.459,1100000.0
2008-03-14 04:25:00,20.525,20.525,20.403,20.508,1300000.0
2008-03-14 04:30:00,20.457,20.528,20.402,20.476,1000000.0
2008-03-14 04:35:00,20.481,20.523,20.357,20.397,1250000.0
2008-03-14 04:40:00,20.417,20.583,20.391,20.539,750000.0
2008-03-14 04:45:00,20.413,20.55,20.41,20.431,1500000.0
2008-03-14 04:50:00,20.495,20.566,20.401,20.468,450000.0
2008-03-14 04:55:00,20.44,20.521,20.402,20.432,700000.0
2008-03-14 05:00:00,20.473,20.496,20.382,20.394,1450000.0
2008-03-14 05:05:00,20.471,20.471,20.369,20.469,350000.0
2008-03-14 05:10:00,20.519,20.527,20.414,20.474,1200000.0
2008-03-14 05:15:00,20.513,20.521,20.391,20.508,950000.0
2008-03-14 05:20:00,20.475,20.531,20.475,20.476,350000.0
2008-03-14 05:25:00,20.483,20.53,20.4,20.445,550000.0
2008-03-14 05:30:00,20.498,20.531,20.391,20.447,1450000.0
2008-03-14 05:35:00,20.539,20.539,20.424,20.51,950000.0
2008-03-14 05:40:00,20.443,20.533,20.391,20.532,1800000.0
2008-03-14 05:45:00,20.445,20.537,20.419,20.499,850000.0
2008-03-14 05:50:00,20.533,20.54,20.391,20.482,1450000.0
2008-03-14 05:55:00,20.434,20.531,20.389,20.527,1950000.0
2008-03-14 06:00:00,20.446,20.537,20.407,20.488,1150000.0
2008-03-14 06:05:00,20.493,20.529,20.36,20.421,1650000.0
2008-03-14 06:10:00,20.489,20.558,20.411,20.558,2150000.0
2008-03-14 06:15:00,20.508,20.541,20.403,20.41,1350000.0
2008-03-14 06:20:00,20.474,20.541,20.474,20.541,350000.0
2008-03-14 06:25:00,20.455,20.616,20.389,20.476,2250000.0
2008-03-14 06:30:00,20.53,20.55,20.394,20.43,1600000.0
2008-03-14 06:35:00,20.497,20.561,20.386,20.514,1900000.0
2008-03-14 06:40:00,20.516,20.534,20.377,20.486,1150000.0
2008-03-14 06:45:00,20.501,20.541,20.363,20.428,1150000.0
2008-03-14 06:50:00,20.522,20.609,20.446,20.497,1300000.0
2008-03-14 06:55:00,20.518,20.595,20.411,20.511,1950000.0
2008-03-14 07:00:00,20.447,20.571,20.41,20.421,2100000.0
2008-03-14 07:05:00,20.527,20.574,20.428,20.483,1250000.0
2008-03-14 07:10:00,20.522,20.562,20.421,20.48,1700000.0
2008-03-14 07:15:00,20.458,20.646,20.444,20.632,2150000.0
2008-03-14 07:20:00,20.6,20.669,20.482,20.623,1900000.0
2008-03-14 07:25:00,20.586,20.641,20.461,20.556,2000000.0
2008-03-14 07:30:00,20.61,20.624,20.477,20.624,1850000.0
2008-03-14 07:35:00,20.6,20.648,20.493,20.577,1950000.0
2008-03-14 07:40:00,20.535,20.645,20.474,20.619,1800000.0
2008-03-14 07:45:00,20.626,20.626,20.486,20.586,2000000.0
2008-03-14 07:50:00,20.598,20.657,20.483,20.483,1600000.0
2008-03-14 07:55:00,20.553,20.732,20.488,20.575,2050000.0
2008-03-14 08:00:00,20.634,20.702,20.539,20.688,1900000.0
2008-03-14 08:05:00,20.643,20.719,20.543,20.666,2200000.0
2008-03-14 08:10:00,20.532,20.687,20.503,20.616,1650000.0
2008-03-14 08:15:00,20.65,20.67,20.504,20.656,2200000.0
2008-03-14 08:20:00,20.591,20.7,20.516,20.551,2150000.0
2008-03-14 08:25:00,20.546,20.682,20.489,20.661,2150000.0
2008-03-14 08:30:00,20.555,20.73,20.545,20.646,1850000.0
2008-03-14 08:35:00,20.608,20.7,20.525,20.581,2400000.0
2008-03-14 08:40:00,20.587,20.655,20.502,20.578,1550000.0
2008-03-14 08:45:00,20.551,20.679,20.517,20.538,2000000.0
2008-03-14 08:50:00,20.569,20.692,20.53,20.569,2200000.0
2008-03-14 08:55:00,20.553,20.653,20.508,20.554,1900000.0
2008-03-14 09:00:00,20.554,20.681,20.516,20.617,2650000.0
2008-03-14 09:05:00,20.62,20.683,20.492,20.658,2550000.0
2008-03-14 09:10:00,20.577,20.648,20.505,20.52,1550000.0
2008-03-14 09:15:00,20.568,20.651,20.492,20.592,1700000.0
2008-03-14 09:20:00,20.597,20.659,20.486,20.565,2600000.0
2008-03-14 09:25:00,20.558,20.621,20.438,20.593,2000000.0
2008-03-14 09:30:00,20.521,20.653,20.474,20.508,2250000.0
2008-03-14 09:35:00,20.579,20.685,20.472,20.616,2600000.0
2008-03-14 09:40:00,20.546,20.631,20.499,20.575,2100000.0
2008-03-14 09:45:00,20.513,20.642,20.479,20.527,2350000.0
2008-03-14 09:50:00,20.557,20.677,20.486,20.652,1850000.0
2008-03-14 09:55:00,20.612,20.651,20.484,20.562,1950000.0
2008-03-14 10:00:00,20.598,20.625,20.431,20.461,2250000.0
2008-03-14 10:05:00,20.499,20.628,20.426,20.598,2300000.0
2008-03-14 10:10:00,20.59,20.648,20.471,20.601,2600000.0
2008-03-14 10:15:00,20.503,20.653,20.403,20.563,2350000.0
2008-03-14 10:20:00,20.489,20.593,20.432,20.467,2350000.0
2008-03-14 10:25:00,20.598,20.624,20.466,20.593,1750000.0
2008-03-14 10:30:00,20.581,20.642,20.466,20.632,2300000.0
2008-03-14 10:35:00,20.538,20.687,20.497,20.636,2050000.0
2008-03-14 10:40:00,20.536,20.656,20.496,20.607,2000000.0
2008-03-14 10:45:00,20.545,20.697,20.49,20.643,2300000.0
2008-03-14 10:50:00,20.6,20.69,20.481,20.526,2300000.0
2008-03-14 10:55:00,20.586,20.644,20.465,20.465,2250000.0
2008-03-14 11:00:00,20.509,20.68,20.438,20.552,2200000.0
2008-03-14 11:05:00,20.66,20.695,20.515,20.605,2350000.0
2008-03-14 11:10:00,20.491,20.66,20.48,20.617,2000000.0
2008-03-14 11:15:00,20.548,20.669,20.469,20.638,2250000.0
2008-03-14 11:20:00,20.582,20.659,20.5,20.62,2250000.0
2008-03-14 11:25:00,20.557,20.691,20.534,20.657,2150000.0
2008-03-14 11:30:00,20.612,20.74,20.557,20.646,2350000.0
2008-03-14 11:35:00,20.64,20.691,20.51,20.579,2500000.0
2008-03-14 11:40:00,20.608,20.683,20.54,20.583,1900000.0
2008-03-14 11:45:00,20.529,20.658,20.499,20.568,2050000.0
2008-03-14 11:50:00,20.586,20.687,20.513,20.565,2200000.0
2008-03-14 11:55:00,20.627,20.697,20.535,20.597,2050000.0
2008-03-14 12:00:00,20.65,20.726,20.556,20.715,3000000.0
2008-03-14 12:05:00,20.695,20.713,20.554,20.598,2100000.0
2008-03-14 12:10:00,20.64,20.7,20.544,20.677,2150000.0
2008-03-14 12:15:00,20.636,20.737,20.51,20.541,1750000.0
2008-03-14 12:20:00,20.567,20.671,20.519,20.619,2350000.0
2008-03-14 12:25:00,20.621,20.63,20.464,20.597,2550000.0
2008-03-14 12:30:00,20.581,20.642,20.463,20.537,1800000.0
2008-03-14 12:35:00,20.639,20.639,20.477,20.521,2150000.0
2008-03-14 12:40:00,20.644,20.644,20.503,20.616,2050000.0
2008-03-14 12:45:00,20.595,20.638,20.48,20.512,1650000.0
2008-03-14 12:50:00,20.573,20.677,20.503,20.551,2350000.0
2008-03-14 12:55:00,20.484,20.632,20.478,20.501,2100000.0
2008-03-14 13:00:00,20.621,20.637,20.444,20.621,2000000.0
2008-03-14 13:05:00,20.522,20.642,20.488,20.61,2400000.0
2008-03-14 13:10:00,20.527,20.627,20.434,20.489,2200000.0
2008-03-14 13:15:00,20.497,20.564,20.323,20.336,1950000.0
2008-03-14 13:20:00,20.37,20.484,20.301,20.431,2050000.0
2008-03-14 13:25:00,20.412,20.47,20.299,20.427,2050000.0
2008-03-14 13:30:00,20.359,20.466,20.317,20.345,2400000.0
2008-03-14 13:35:00,20.416,20.478,20.321,20.451,2150000.0
2008-03-14 13:40:00,20.314,20.476,20.278,20.366,2400000.0
2008-03-14 13:45:00,20.385,20.465,20.279,20.329,2050000.0
2008-03-14 13:50:00,20.36,20.424,20.259,20.397,2250000.0
2008-03-14 13:55:00,20.363,20.421,20.221,20.36,2000000.0
2008-03-14 14:00:00,20.241,20.38,20.237,20.38,2050000.0
2008-03-14 14:05:00,20.367,20.39,20.216,20.266,2300000.0
2008-03-14 14:10:00,20.223,20.371,20.201,20.26,1800000.0
2008-03-14 14:15:00,20.23,20.404,20.2,20.349,2450000.0
2008-03-14 14:20:00,20.241,20.35,20.195,20.24,2300000.0
2008-03-14 14:25:00,20.227,20.356,20.201,20.251,2150000.0
2008-03-14 14:30:00,20.319,20.359,20.173,20.2,2050000.0
2008-03-14 14:35:00,20.31,20.376,20.2,20.287,2550000.0
2008-03-14 14:40:00,20.243,20.343,20.157,20.27,2450000.0
2008-03-14 14:45:00,20.336,20.371,20.178,20.226,2200000.0
2008-03-14 14:50:00,20.26,20.447,20.236,20.383,2000000.0
2008-03-14 14:55:00,20.431,20.517,20.333,20.516,2250000.0
2008-03-14 15:00:00,20.45,20.53,20.352,20.378,2100000.0
2008-03-14 15:05:00,20.378,20.513,20.346,20.393,2350000.0
2008-03-14 15:10:00,20.425,20.562,20.377,20.436,2000000.0
2008-03-14 15:15:00,20.429,20.577,20.405,20.425,2150000.0
2008-03-14 15:20:00,20.477,20.562,20.422,20.515,2200000.0
2008-03-14 15:25:00,20.51,20.535,20.315,20.355,2300000.0
2008-03-14 15:30:00,20.398,20.49,20.302,20.49,2300000.0
2008-03-14 15:35:00,20.473,20.545,20.346,20.477,2300000.0
2008-03-14 15:40:00,20.375,20.541,20.373,20.515,2100000.0
2008-03-14 15:45:00,20.528,20.528,20.342,20.525,2050000.0
2008-03-14 15:50:00,20.537,20.537,20.341,20.488,2300000.0
2008-03-14 15:55:00,20.429,20.643,20.374,20.567,2450000.0
2008-03-14 16:00:00,20.652,20.84,20.525,20.759,2500000.0
2008-03-14 16:05:00,20.753,20.753,20.548,20.627,1350000.0
2008-03-14 16:10:00,20.638,20.719,20.459,20.639,2150000.0
2008-03-14 16:15:00,20.627,20.745,20.566,20.677,2200000.0
2008-03-14 16:20:00,20.673,20.68,20.53,20.634,2200000.0
2008-03-14 16:25:00,20.627,20.716,20.527,20.622,2600000.0
2008-03-14 16:30:00,20.614,20.745,20.528,20.641,2400000.0
2008-03-14 16:35:00,20.609,20.773,20.549,20.704,2200000.0
2008-03-14 16:40:00,20.65,20.758,20.564,20.705,2450000.0
2008-03-14 16:45:00,20.7,20.85,20.619,20.695,2300000.0
2008-03-14 16:50:00,20.783,20.783,20.585,20.632,2250000.0
2008-03-14 16:55:00,20.755,20.78,20.588,20.687,2100000.0
2008-03-14 17:00:00,20.79,20.79,20.629,20.692,2000000.0
2008-03-14 17:05:00,20.766,20.766,20.564,20.598,2150000.0
2008-03-14 17:10:00,20.693,20.709,20.552,20.578,2400000.0
2008-03-14 17:15:00,20.635,20.693,20.416,20.486,2300000.0
2008-03-14 17:20:00,20.569,20.616,20.428,20.558,2050000.0
2008-03-14 17:25:00,20.595,20.599,20.414,20.472,2550000.0
2008-03-14 17:30:00,20.427,20.533,20.394,20.472,2350000.0
2008-03-14 17:35:00,20.436,20.498,20.348,20.367,2300000.0
2008-03-14 17:40:00,20.461,20.475,20.333,20.441,2450000.0
2008-03-14 17:45:00,20.385,20.503,20.314,20.48,2600000.0
2008-03-14 17:50:00,20.436,20.528,20.386,20.471,2100000.0
2008-03-14 17:55:00,20.431,20.511,20.361,20.501,2200000.0
2008-03-14 18:00:00,20.483,20.59,20.397,20.476,2050000.0
2008-03-14 18:05:00,20.504,20.628,20.461,20.557,2200000.0
2008-03-14 18:10:00,20.614,20.658,20.441,20.499,2200000.0
2008-03-14 18:15:00,20.554,20.576,20.385,20.502,2300000.0
2008-03-14 18:20:00,20.392,20.564,20.392,20.564,2200000.0
2008-03-14 18:25:00,20.514,20.597,20.423,20.486,2250000.0
2008-03-14 18:30:00,20.528,20.583,20.437,20.496,3550000.0
2008-03-14 18:35:00,20.491,20.564,20.423,20.494,1850000.0
2008-03-14 18:40:00,20.471,20.604,20.424,20.531,2300000.0
2008-03-14 18:45:00,20.535,20.667,20.43,20.544,2350000.0
2008-03-14 18:50:00,20.603,20.603,20.412,20.495,1950000.0
2008-03-14 18:55:00,20.454,20.573,20.408,20.471,2850000.0
2008-03-14 19:00:00,20.448,20.535,20.365,20.477,2150000.0
2008-03-14 19:05:00,20.432,20.536,20.391,20.443,2000000.0
2008-03-14 19:10:00,20.501,20.585,20.427,20.49,2050000.0
2008-03-14 19:15:00,20.561,20.614,20.449,20.608,2100000.0
2008-03-14 19:20:00,20.454,20.58,20.406,20.531,1900000.0
2008-03-14 19:25:00,20.563,20.635,20.429,20.502,1700000.0
2008-03-14 19:30:00,20.548,20.6,20.438,20.503,1900000.0
2008-03-14 19:35:00,20.618,20.628,20.462,20.564,1500000.0
2008-03-14 19:40:00,20.454,20.624,20.446,20.504,2300000.0
2008-03-14 19:45:00,20.603,20.651,20.426,20.608,1850000.0
2008-03-14 19:50:00,20.613,20.63,20.465,20.519,1900000.0
2008-03-14 19:55:00,20.518,20.693,20.48,20.534,1950000.0
2008-03-14 20:00:00,20.539,20.655,20.505,20.638,1600000.0
2008-03-14 20:05:00,20.557,20.677,20.486,20.652,1600000.0
2008-03-14 20:10:00,20.541,20.661,20.464,20.617,2350000.0
2008-03-14 20:15:00,20.629,20.657,20.458,20.512,1800000.0
2008-03-14 20:20:00,20.572,20.622,20.448,20.515,1500000.0
2008-03-14 20:25:00,20.529,20.618,20.459,20.518,2250000.0
2008-03-14 20:30:00,20.499,20.604,20.416,20.604,2100000.0
2008-03-14 20:35:00,20.615,20.619,20.462,20.613,1900000.0
2008-03-14 20:40:00,20.588,20.621,20.452,20.567,2000000.0
2008-03-14 20:45:00,20.521,20.621,20.476,20.573,1850000.0
2008-03-14 20:50:00,20.572,20.623,20.482,20.496,1950000.0
2008-03-14 20:55:00,20.581,20.627,20.483,20.501,2300000.0
2008-03-14 21:00:00,20.584,20.639,20.496,20.629,1350000.0
2008-03-14 21:05:00,20.613,20.648,20.491,20.62,1600000.0
2008-03-14 21:10:00,20.642,20.669,20.496,20.605,1200000.0
2008-03-14 21:15:00,20.625,20.682,20.461,20.62,1650000.0
2008-03-14 21:20:00,20.547,20.664,20.525,20.629,1150000.0
2008-03-14 21:25:00,20.539,20.714,20.518,20.571,2150000.0
2008-03-14 21:30:00,20.694,20.694,20.512,20.643,1100000.0
2008-03-14 21:35:00,20.661,20.661,20.495,20.572,1550000.0
2008-03-14 21:40:00,20.606,20.671,20.543,20.55,1400000.0
2008-03-14 21:45:00,20.666,20.685,20.524,20.576,1750000.0
2008-03-14 21:50:00,20.609,20.658,20.499,20.515,1800000.0
2008-03-14 21:55:00,20.585,20.681,20.504,20.522,2000000.0
2008-03-14 22:00:00,20.579,20.602,20.463,20.586,1400000.0
2008-03-14 22:05:00,20.571,20.61,20.5,20.554,900000.0
2008-03-14 22:10:00,20.603,20.622,20.524,20.604,600000.0
2008-03-14 22:15:00,20.614,20.614,20.521,20.558,550000.0
2008-03-14 22:20:00,20.612,20.637,20.475,20.591,850000.0
2008-03-14 22:25:00,20.563,20.616,20.472,20.58,850000.0
2008-03-14 22:30:00,20.457,20.622,20.457,20.622,500000.0
2008-03-14 22:35:00,20.474,20.629,20.474,20.583,1000000.0
2008-03-14 22:40:00,20.548,20.664,20.499,20.501,1450000.0
2008-03-14 22:45:00,20.61,20.645,20.511,20.56,1050000.0
2008-03-14 22:50:00,20.615,20.664,20.536,20.571,950000.0
2008-03-14 22:55:00,20.517,20.644,20.517,20.566,850000.0
2008-03-16 23:00:00,20.594,20.641,20.509,20.607,450000.0
2008-03-16 23:10:00,20.639,20.642,20.484,20.538,700000.0
2008-03-16 23:15:00,20.643,20.679,20.569,20.578,350000.0
2008-03-16 23:20:00,20.567,20.643,20.498,20.575,850000.0
2008-03-16 23:30:00,20.594,20.641,20.518,20.641,500000.0
2008-03-16 23:35:00,20.639,20.642,20.534,20.564,350000.0
2008-03-16 23:40:00,20.639,20.642,20.534,20.564,400000.0
2008-03-16 23:50:00,20.642,20.642,20.542,20.584,300000.0
2008-03-17 00:00:00,20.494,20.634,20.494,20.605,1000000.0
2008-03-17 00:05:00,20.768,20.768,20.609,20.731,950000.0
2008-03-17 00:10:00,20.654,20.785,20.585,20.667,1900000.0
2008-03-17 00:15:00,20.632,20.761,20.608,20.731,1400000.0
2008-03-17 00:20:00,20.678,20.744,20.548,20.683,1700000.0
2008-03-17 00:25:00,20.698,20.763,20.548,20.648,2450000.0
2008-03-17 00:30:00,20.713,20.745,20.584,20.745,1450000.0
2008-03-17 00:35:00,20.723,20.753,20.603,20.707,1350000.0
2008-03-17 00:40:00,20.719,20.737,20.595,20.634,1800000.0
2008-03-17 00:45:00,20.663,20.722,20.571,20.608,1900000.0
2008-03-17 00:50:00,20.65,20.726,20.574,20.681,1200000.0
2008-03-17 00:55:00,20.671,20.713,20.549,20.549,1450000.0
2008-03-17 01:00:00,20.626,20.725,20.603,20.711,1750000.0
2008-03-17 01:05:00,20.697,20.746,20.624,20.746,1800000.0
2008-03-17 01:10:00,20.692,20.791,20.609,20.747,2000000.0
2008-03-17 01:15:00,20.638,20.779,20.58,20.703,1300000.0
2008-03-17 01:20:00,20.628,20.777,20.601,20.718,1950000.0
2008-03-17 01:25:00,20.791,20.791,20.606,20.689,1900000.0
2008-03-17 01:30:00,20.751,20.828,20.635,20.733,2000000.0
2008-03-17 01:35:00,20.801,20.897,20.705,20.794,1700000.0
2008-03-17 01:40:00,20.801,20.859,20.72,20.748,1850000.0
2008-03-17 01:45:00,20.74,20.923,20.721,20.913,2300000.0
2008-03-17 01:50:00,20.785,20.996,20.744,20.865,2200000.0
2008-03-17 01:55:00,20.914,20.964,20.794,20.924,1850000.0
2008-03-17 02:00:00,20.893,20.979,20.805,20.939,1450000.0
2008-03-17 02:05:00,20.844,20.969,20.781,20.872,2200000.0
2008-03-17 02:10:00,20.853,20.952,20.737,20.867,1900000.0
2008-03-17 02:15:00,20.815,20.93,20.782,20.891,1850000.0
2008-03-17 02:20:00,20.83,21.001,20.764,20.898,1700000.0
2008-03-17 02:25:00,20.856,21.083,20.797,21.041,2000000.0
2008-03-17 02:30:00,20.982,21.062,20.88,21.04,1900000.0
2008-03-17 02:35:00,20.993,21.057,20.831,20.835,1950000.0
2008-03-17 02:40:00,20.892,20.954,20.79,20.914,1650000.0
2008-03-17 02:45:00,20.916,21.001,20.827,20.945,2000000.0
2008-03-17 02:50:00,20.975,20.975,20.844,20.929,1600000.0
2008-03-17 02:55:00,20.924,20.996,20.837,20.931,2150000.0
2008-03-17 03:00:00,20.881,21.019,20.881,20.98,1450000.0
2008-03-17 03:05:00,21.0,21.034,20.875,20.946,1350000.0
2008-03-17 03:10:00,20.909,21.056,20.909,20.994,1900000.0
2008-03-17 03:15:00,20.953,21.094,20.904,21.09,1800000.0
2008-03-17 03:20:00,21.033,21.136,20.965,21.083,1900000.0
2008-03-17 03:25:00,21.111,21.119,20.988,21.119,1800000.0
2008-03-17 03:30:00,21.022,21.172,20.927,21.128,2450000.0
2008-03-17 03:35:00,21.111,21.181,20.994,21.134,1700000.0
2008-03-17 03:40:00,21.179,21.179,21.024,21.135,950000.0
2008-03-17 03:45:00,21.049,21.124,20.957,20.957,1350000.0
2008-03-17 03:50:00,21.041,21.127,20.925,21.001,1950000.0
2008-03-17 03:55:00,20.977,21.104,20.952,20.964,1750000.0
2008-03-17 04:00:00,21.09,21.1,20.977,21.1,400000.0
2008-03-17 04:05:00,21.084,21.084,20.916,21.032,550000.0
2008-03-17 04:10:00,20.95,21.001,20.89,20.991,300000.0
2008-03-17 04:15:00,20.961,21.042,20.879,21.039,700000.0
2008-03-17 04:20:00,20.934,21.111,20.925,21.017,600000.0
2008-03-17 04:25:00,21.084,21.141,20.958,21.034,850000.0
2008-03-17 04:30:00,20.991,21.091,20.958,21.002,450000.0
2008-03-17 04:35:00,21.058,21.11,20.988,21.027,850000.0
2008-03-17 04:40:00,21.001,21.107,21.001,21.096,200000.0
2008-03-17 04:45:00,20.994,21.125,20.982,21.039,1000000.0
2008-03-17 04:50:00,20.98,21.095,20.954,20.96,1100000.0
2008-03-17 04:55:00,20.971,21.069,20.971,21.014,700000.0
2008-03-17 05:00:00,20.974,21.068,20.974,20.987,650000.0
2008-03-17 05:05:00,21.048,21.086,20.971,21.021,1200000.0
2008-03-17 05:10:00,20.994,21.066,20.941,21.031,1000000.0
2008-03-17 05:15:00,21.025,21.092,20.927,21.017,700000.0
2008-03-17 05:20:00,21.053,21.132,20.947,20.987,1300000.0
2008-03-17 05:25:00,21.122,21.122,20.951,20.951,550000.0
2008-03-17 05:30:00,20.947,21.092,20.947,21.081,800000.0
2008-03-17 05:35:00,21.099,21.139,20.971,21.139,800000.0
2008-03-17 05:40:00,21.008,21.149,21.008,21.149,1500000.0
2008-03-17 05:45:00,21.144,21.151,21.064,21.151,300000.0
2008-03-17 05:50:00,21.104,21.151,21.096,21.104,400000.0
2008-03-17 05:55:00,21.086,21.135,21.009,21.101,900000.0
2008-03-17 06:00:00,20.997,21.111,20.949,21.071,2000000.0
2008-03-17 06:05:00,21.036,21.125,20.953,21.057,1400000.0
2008-03-17 06:10:00,21.027,21.116,20.953,21.028,1000000.0
2008-03-17 06:15:00,20.989,21.092,20.989,21.077,1050000.0
2008-03-17 06:20:00,21.016,21.11,21.011,21.082,750000.0
2008-03-17 06:25:00,21.111,21.124,20.988,21.124,500000.0
2008-03-17 06:30:00,21.032,21.144,20.981,21.021,1600000.0
2008-03-17 06:35:00,21.103,21.121,20.999,21.013,950000.0
2008-03-17 06:40:00,21.091,21.122,20.973,21.091,1500000.0
2008-03-17 06:45:00,21.079,21.096,20.988,21.068,300000.0
2008-03-17 06:50:00,21.022,21.131,20.983,20.999,1150000.0
2008-03-17 06:55:00,21.116,21.124,21.068,21.068,350000.0
2008-03-17 07:00:00,21.036,21.149,21.028,21.028,1250000.0
2008-03-17 07:05:00,21.098,21.106,21.003,21.088,750000.0
2008-03-17 07:10:00,21.022,21.127,21.014,21.058,850000.0
2008-03-17 07:15:00,21.092,21.139,21.013,21.088,500000.0
2008-03-17 07:20:00,21.056,21.159,21.022,21.038,1100000.0
2008-03-17 07:25:00,21.159,21.179,21.04,21.052,1150000.0
2008-03-17 07:30:00,21.087,21.186,21.033,21.18,1350000.0
2008-03-17 07:35:00,21.136,21.178,21.027,21.149,650000.0
2008-03-17 07:40:00,21.093,21.168,21.036,21.168,1150000.0
2008-03-17 07:45:00,21.132,21.173,21.028,21.065,950000.0
2008-03-17 07:50:00,21.158,21.17,21.028,21.028,1050000.0
2008-03-17 07:55:00,21.156,21.181,21.023,21.07,950000.0
2008-03-17 08:00:00,21.06,21.179,21.06,21.128,500000.0
2008-03-17 08:05:00,21.078,21.138,21.045,21.075,400000.0
2008-03-17 08:10:00,21.126,21.171,21.019,21.162,1450000.0
2008-03-17 08:15:00,21.028,21.184,21.028,21.06,2000000.0
2008-03-17 08:20:00,21.08,21.194,21.028,21.18,1600000.0
2008-03-17 08:25:00,21.1,21.158,21.035,21.118,1000000.0
2008-03-17 08:30:00,21.041,21.188,21.038,21.133,1350000.0
2008-03-17 08:35:00,21.14,21.175,21.039,21.151,950000.0
2008-03-17 08:40:00,21.184,21.184,21.045,21.148,350000.0
2008-03-17 08:50:00,21.087,21.293,21.071,21.241,1750000.0
2008-03-17 08:55:00,21.211,21.289,21.117,21.174,1650000.0
2008-03-17 09:00:00,21.163,21.24,21.047,21.13,2850000.0
2008-03-17 09:05:00,21.172,21.254,21.081,21.25,1200000.0
2008-03-17 09:10:00,21.152,21.304,21.113,21.25,1950000.0
2008-03-17 09:15:00,21.245,21.303,21.131,21.169,2000000.0
2008-03-17 09:20:00,21.2,21.284,21.148,21.193,1600000.0
2008-03-17 09:25:00,21.18,21.283,21.112,21.244,3550000.0
2008-03-17 09:30:00,21.183,21.259,21.133,21.238,800000.0
2008-03-17 09:35:00,21.223,21.233,21.075,21.075,1850000.0
2008-03-17 09:40:00,21.184,21.211,21.063,21.194,1900000.0
2008-03-17 09:45:00,21.084,21.173,21.006,21.089,1700000.0
2008-03-17 09:50:00,21.083,21.183,21.019,21.133,1550000.0
2008-03-17 09:55:00,21.047,21.181,21.038,21.14,1300000.0
2008-03-17 10:00:00,21.162,21.162,20.866,20.918,2200000.0
2008-03-17 10:05:00,20.998,21.113,20.965,21.023,1500000.0
2008-03-17 10:10:00,21.093,21.134,20.982,21.039,2150000.0
2008-03-17 10:15:00,21.051,21.158,21.011,21.158,1600000.0
2008-03-17 10:20:00,21.062,21.212,21.042,21.13,2300000.0
2008-03-17 10:25:00,21.136,21.16,21.008,21.008,1850000.0
2008-03-17 10:30:00,21.148,21.148,20.998,21.144,2200000.0
2008-03-17 10:35:00,21.078,21.112,20.95,21.112,1750000.0
2008-03-17 10:40:00,21.053,21.159,20.982,21.053,2300000.0
2008-03-17 10:45:00,21.023,21.128,20.993,21.123,2050000.0
2008-03-17 10:50:00,21.05,21.188,21.003,21.138,2150000.0
2008-03-17 10:55:00,21.055,21.145,20.973,21.123,2000000.0
2008-03-17 11:00:00,21.021,21.148,20.962,21.144,2100000.0
2008-03-17 11:05:00,21.056,21.186,20.942,21.144,2250000.0
2008-03-17 11:10:00,21.036,21.215,21.036,21.168,2300000.0
2008-03-17 11:15:00,21.151,21.198,21.031,21.116,2450000.0
2008-03-17 11:20:00,21.188,21.211,21.035,21.067,2200000.0
2008-03-17 11:25:00,21.1,21.203,20.993,21.031,2400000.0
2008-03-17 11:30:00,21.071,21.167,21.019,21.121,2600000.0
2008-03-17 11:35:00,21.099,21.156,20.953,21.087,2200000.0
2008-03-17 11:40:00,21.083,21.085,20.91,20.969,2200000.0
2008-03-17 11:45:00,20.995,21.065,20.925,21.029,2150000.0
2008-03-17 11:50:00,21.074,21.121,20.958,21.104,2150000.0
2008-03-17 11:55:00,21.075,21.158,20.954,21.09,2500000.0
2008-03-17 12:00:00,21.031,21.116,20.879,20.922,2450000.0
2008-03-17 12:05:00,21.0,21.064,20.882,21.033,2300000.0
2008-03-17 12:10:00,21.042,21.107,20.909,21.058,2050000.0
2008-03-17 12:15:00,21.048,21.081,20.902,20.926,2100000.0
2008-03-17 12:20:00,21.041,21.059,20.89,21.007,2300000.0
2008-03-17 12:25:00,21.051,21.056,20.852,20.983,2300000.0
2008-03-17 12:30:00,20.952,21.061,20.894,21.061,2300000.0
2008-03-17 12:35:00,21.046,21.076,20.94,20.996,2200000.0
2008-03-17 12:40:00,20.919,21.08,20.881,20.929,2150000.0
2008-03-17 12:45:00,20.916,21.088,20.898,20.963,2000000.0
2008-03-17 12:50:00,20.942,21.075,20.879,20.879,2350000.0
2008-03-17 12:55:00,20.931,21.052,20.837,20.9,2100000.0
2008-03-17 13:00:00,20.991,20.998,20.849,20.957,2250000.0
2008-03-17 13:05:00,20.888,21.006,20.834,20.868,2000000.0
2008-03-17 13:10:00,20.852,21.022,20.852,20.991,2200000.0
2008-03-17 13:15:00,20.976,21.029,20.838,20.883,2450000.0
2008-03-17 13:20:00,20.939,20.995,20.78,20.922,2550000.0
2008-03-17 13:25:00,20.807,20.969,20.779,20.939,2050000.0
2008-03-17 13:30:00,20.854,20.972,20.832,20.839,2150000.0
2008-03-17 13:35:00,20.872,20.969,20.823,20.856,2300000.0
2008-03-17 13:40:00,20.966,20.978,20.816,20.824,2450000.0
2008-03-17 13:45:00,20.845,20.947,20.809,20.821,1800000.0
2008-03-17 13:50:00,20.839,20.944,20.758,20.895,2300000.0
2008-03-17 13:55:00,20.901,20.913,20.752,20.758,2050000.0
2008-03-17 14:00:00,20.917,20.931,20.717,20.827,2000000.0
2008-03-17 14:05:00,20.854,20.854,20.689,20.753,2250000.0
2008-03-17 14:10:00,20.738,20.84,20.637,20.728,2050000.0
2008-03-17 14:15:00,20.701,20.814,20.52,20.55,2400000.0
2008-03-17 14:20:00,20.633,20.673,20.45,20.536,2150000.0
2008-03-17 14:25:00,20.483,20.582,20.303,20.437,2400000.0
2008-03-17 14:30:00,20.501,20.578,20.387,20.547,2050000.0
2008-03-17 14:35:00,20.573,20.589,20.344,20.429,2050000.0
2008-03-17 14:40:00,20.412,20.515,20.297,20.345,1950000.0
2008-03-17 14:45:00,20.344,20.419,20.194,20.201,2200000.0
2008-03-17 14:50:00,20.274,20.422,20.045,20.054,2400000.0
2008-03-17 14:55:00,20.157,20.404,20.069,20.317,2000000.0
2008-03-17 15:00:00,20.195,20.361,20.17,20.264,2100000.0
2008-03-17 15:05:00,20.325,20.502,20.306,20.348,2350000.0
2008-03-17 15:10:00,20.289,20.439,20.094,20.161,2150000.0
2008-03-17 15:15:00,20.104,20.104,19.885,20.005,2050000.0
2008-03-17 15:20:00,19.871,20.015,19.834,19.984,2150000.0
2008-03-17 15:25:00,19.87,20.045,19.87,20.045,1800000.0
2008-03-17 15:30:00,20.066,20.159,19.963,20.12,2550000.0
2008-03-17 15:35:00,20.112,20.134,19.961,20.026,2350000.0
2008-03-17 15:40:00,20.028,20.264,20.019,20.198,2150000.0
2008-03-17 15:45:00,20.223,20.411,20.108,20.328,2150000.0
2008-03-17 15:50:00,20.302,20.415,20.199,20.279,2100000.0
2008-03-17 15:55:00,20.242,20.352,20.095,20.319,3000000.0
2008-03-17 16:00:00,20.262,20.448,20.166,20.233,2050000.0
2008-03-17 16:05:00,20.172,20.279,20.097,20.154,2200000.0
2008-03-17 16:10:00,20.173,20.236,20.044,20.056,2050000.0
2008-03-17 16:15:00,20.106,20.271,20.063,20.205,2250000.0
2008-03-17 16:20:00,20.181,20.451,20.132,20.329,2500000.0
2008-03-17 16:25:00,20.366,20.506,20.239,20.371,2350000.0
2008-03-17 16:30:00,20.407,20.499,20.296,20.386,2150000.0
2008-03-17 16:35:00,20.457,20.522,20.345,20.442,2250000.0
2008-03-17 16:40:00,20.539,20.578,20.374,20.407,2250000.0
2008-03-17 16:45:00,20.507,20.525,20.366,20.383,2000000.0
2008-03-17 16:50:00,20.474,20.554,20.363,20.519,2350000.0
2008-03-17 16:55:00,20.427,20.564,20.367,20.449,2200000.0
2008-03-17 17:00:00,20.376,20.535,20.376,20.497,2250000.0
2008-03-17 17:05:00,20.434,20.534,20.372,20.442,2300000.0
2008-03-17 17:10:00,20.496,20.557,20.319,20.338,2300000.0
2008-03-17 17:15:00,20.46,20.556,20.332,20.447,2000000.0
2008-03-17 17:20:00,20.524,20.601,20.375,20.473,2050000.0
2008-03-17 17:25:00,20.56,20.623,20.431,20.579,2300000.0
2008-03-17 17:30:00,20.566,20.603,20.408,20.563,2100000.0
2008-03-17 17:35:00,20.402,20.655,20.385,20.511,2350000.0
2008-03-17 17:40:00,20.514,20.608,20.417,20.465,2350000.0
2008-03-17 17:45:00,20.559,20.606,20.412,20.606,2600000.0
2008-03-17 17:50:00,20.596,20.634,20.426,20.543,2300000.0
2008-03-17 17:55:00,20.518,20.665,20.473,20.615,2250000.0
2008-03-17 18:00:00,20.55,20.592,20.422,20.554,1950000.0
2008-03-17 18:05:00,20.553,20.565,20.361,20.419,1850000.0
2008-03-17 18:10:00,20.413,20.499,20.369,20.38,2350000.0
2008-03-17 18:15:00,20.455,20.471,20.274,20.342,2100000.0
2008-03-17 18:20:00,20.395,20.479,20.307,20.375,2600000.0
2008-03-17 18:25:00,20.383,20.546,20.297,20.39,2250000.0
2008-03-17 18:30:00,20.451,20.503,20.332,20.426,2000000.0
2008-03-17 18:35:00,20.432,20.534,20.329,20.487,2600000.0
2008-03-17 18:40:00,20.467,20.525,20.31,20.375,2200000.0
2008-03-17 18:45:00,20.4,20.465,20.235,20.343,1900000.0
2008-03-17 18:50:00,20.408,20.491,20.182,20.321,2550000.0
2008-03-17 18:55:00,20.375,20.483,20.28,20.344,2650000.0
2008-03-17 19:00:00,20.325,20.502,20.271,20.317,1900000.0
2008-03-17 19:05:00,20.315,20.461,20.161,20.238,2200000.0
2008-03-17 19:10:00,20.196,20.316,20.105,20.227,2550000.0
2008-03-17 19:15:00,20.271,20.414,20.172,20.414,1550000.0
2008-03-17 19:20:00,20.224,20.377,20.081,20.128,2400000.0
2008-03-17 19:25:00,20.142,20.207,20.039,20.07,1850000.0
2008-03-17 19:30:00,20.28,20.303,19.873,19.878,2150000.0
2008-03-17 19:35:00,19.87,19.996,19.798,19.872,1950000.0
2008-03-17 19:40:00,19.983,20.043,19.792,20.043,2200000.0
2008-03-17 19:45:00,20.001,20.001,19.831,19.84,1650000.0
2008-03-17 19:50:00,19.96,19.999,19.838,19.917,2200000.0
2008-03-17 19:55:00,19.907,19.95,19.738,19.813,1700000.0
2008-03-17 20:00:00,19.704,19.902,19.698,19.824,2050000.0
2008-03-17 20:05:00,19.774,20.055,19.774,20.023,2150000.0
2008-03-17 20:10:00,20.01,20.081,19.899,20.013,2000000.0
2008-03-17 20:15:00,20.026,20.067,19.876,19.914,1800000.0
2008-03-17 20:20:00,19.95,20.032,19.863,19.975,1850000.0
2008-03-17 20:25:00,19.99,20.002,19.829,19.985,1850000.0
2008-03-17 20:30:00,19.876,19.959,19.819,19.94,2000000.0
2008-03-17 20:35:00,19.91,19.978,19.771,19.978,1700000.0
2008-03-17 20:40:00,19.998,20.065,19.882,19.951,2150000.0
2008-03-17 20:45:00,19.984,20.091,19.919,20.034,2000000.0
2008-03-17 20:50:00,19.933,20.074,19.933,20.058,2150000.0
2008-03-17 20:55:00,19.949,20.117,19.936,19.959,2100000.0
2008-03-17 21:00:00,20.043,20.124,19.892,20.073,1950000.0
2008-03-17 21:05:00,20.052,20.22,19.994,20.159,2050000.0
2008-03-17 21:10:00,20.096,20.274,20.008,20.113,1200000.0
2008-03-17 21:15:00,20.113,20.189,20.033,20.179,1250000.0
2008-03-17 21:20:00,20.209,20.299,20.057,20.161,1900000.0
2008-03-17 21:25:00,20.093,20.277,20.08,20.142,1200000.0
2008-03-17 21:30:00,20.123,20.264,20.041,20.1,2250000.0
2008-03-17 21:35:00,20.131,20.27,20.081,20.171,1050000.0
2008-03-17 21:40:00,20.098,20.303,20.047,20.047,1750000.0
2008-03-17 21:45:00,20.2,20.225,20.05,20.15,2150000.0
2008-03-17 21:50:00,20.06,20.205,20.021,20.118,2100000.0
2008-03-17 21:55:00,20.162,20.283,20.034,20.134,1900000.0
2008-03-17 22:00:00,20.196,20.311,20.064,20.101,2150000.0
2008-03-17 22:05:00,20.147,20.206,20.041,20.198,1600000.0
2008-03-17 22:10:00,20.341,20.341,20.086,20.133,1050000.0
2008-03-17 22:15:00,20.234,20.247,20.112,20.153,1800000.0
2008-03-17 22:20:00,20.26,20.26,20.076,20.187,1550000.0
2008-03-17 22:25:00,20.148,20.341,20.115,20.222,2200000.0
2008-03-17 22:30:00,20.153,20.243,20.081,20.175,1450000.0
2008-03-17 22:35:00,20.156,20.248,20.127,20.179,500000.0
2008-03-17 22:40:00,20.208,20.254,20.104,20.215,950000.0
2008-03-17 22:45:00,20.129,20.207,20.099,20.204,350000.0
2008-03-17 22:50:00,20.102,20.253,20.042,20.108,650000.0
2008-03-17 22:55:00,20.059,20.178,19.993,20.084,1550000.0
2008-03-17 23:00:00,20.068,20.19,20.038,20.1,1500000.0
2008-03-17 23:05:00,20.1,20.152,20.034,20.129,900000.0
2008-03-17 23:10:00,20.042,20.17,19.985,20.002,1600000.0
2008-03-17 23:15:00,20.131,20.139,20.034,20.034,550000.0
2008-03-17 23:20:00,20.027,20.137,20.024,20.137,400000.0
2008-03-17 23:30:00,20.111,20.119,20.024,20.119,250000.0
2008-03-17 23:40:00,20.058,20.135,19.993,20.051,850000.0
2008-03-17 23:45:00,20.147,20.147,20.018,20.018,250000.0
2008-03-17 23:50:00,20.063,20.141,20.006,20.006,350000.0
2008-03-17 23:55:00,20.111,20.126,20.026,20.109,350000.0
2008-03-18 00:00:00,20.111,20.213,20.028,20.168,1650000.0
2008-03-18 00:05:00,20.166,20.192,20.042,20.152,1950000.0
2008-03-18 00:10:00,20.077,20.193,20.038,20.104,1550000.0
2008-03-18 00:15:00,20.178,20.179,20.049,20.092,1400000.0
2008-03-18 00:20:00,20.162,20.184,20.064,20.178,550000.0
2008-03-18 00:25:00,20.111,20.165,20.031,20.109,1200000.0
2008-03-18 00:30:00,20.099,20.158,20.009,20.009,1050000.0
2008-03-18 00:35:00,20.163,20.195,20.024,20.098,2100000.0
2008-03-18 00:40:00,20.121,20.161,20.078,20.111,900000.0
2008-03-18 00:45:00,20.08,20.164,20.08,20.089,850000.0
2008-03-18 00:50:00,20.081,20.144,20.049,20.139,1200000.0
2008-03-18 00:55:00,20.143,20.165,20.033,20.112,1500000.0
2008-03-18 01:00:00,20.155,20.162,20.028,20.055,1800000.0
2008-03-18 01:05:00,20.124,20.165,20.072,20.092,1000000.0
2008-03-18 01:10:00,20.027,20.181,19.995,20.102,1400000.0
2008-03-18 01:15:00,20.071,20.188,20.045,20.096,1900000.0
2008-03-18 01:20:00,20.112,20.146,20.043,20.143,1500000.0
2008-03-18 01:25:00,20.083,20.162,20.005,20.065,1450000.0
2008-03-18 01:30:00,20.069,20.139,20.002,20.115,1200000.0
2008-03-18 01:35:00,20.129,20.129,19.972,19.992,1150000.0
2008-03-18 01:40:00,20.032,20.054,19.913,19.923,1800000.0
2008-03-18 01:45:00,20.065,20.071,19.937,20.037,1450000.0
2008-03-18 01:50:00,20.07,20.11,19.907,20.013,1350000.0
2008-03-18 01:55:00,20.0,20.1,19.951,20.099,2150000.0
2008-03-18 02:00:00,20.051,20.086,19.973,20.048,1250000.0
2008-03-18 02:05:00,19.956,20.088,19.886,20.028,1800000.0
2008-03-18 02:10:00,20.081,20.086,19.928,20.066,2250000.0
2008-03-18 02:15:00,20.008,20.076,19.887,20.014,1450000.0
2008-03-18 02:20:00,19.986,20.046,19.811,19.899,1800000.0
2008-03-18 02:25:00,19.967,20.023,19.779,19.873,1850000.0
2008-03-18 02:30:00,19.79,19.917,19.746,19.917,1700000.0
2008-03-18 02:35:00,19.871,19.93,19.745,19.776,1450000.0
2008-03-18 02:40:00,19.86,19.933,19.726,19.813,1550000.0
2008-03-18 02:45:00,19.835,19.909,19.73,19.826,2000000.0
2008-03-18 02:50:00,19.881,19.898,19.763,19.839,1750000.0
2008-03-18 02:55:00,19.856,19.946,19.776,19.868,2200000.0
2008-03-18 03:00:00,19.938,19.98,19.849,19.935,1600000.0
2008-03-18 03:05:00,19.955,19.995,19.81,19.895,1700000.0
2008-03-18 03:10:00,19.858,20.0,19.83,19.878,2050000.0
2008-03-18 03:15:00,19.853,19.925,19.763,19.921,1450000.0
2008-03-18 03:20:00,19.856,19.974,19.794,19.906,1850000.0
2008-03-18 03:25:00,19.944,19.949,19.798,19.94,1500000.0
2008-03-18 03:30:00,19.827,19.974,19.786,19.927,2050000.0
2008-03-18 03:35:00,19.907,19.999,19.789,19.895,1700000.0
2008-03-18 03:40:00,19.934,19.955,19.771,19.827,1750000.0
2008-03-18 03:45:00,19.823,19.951,19.769,19.817,1750000.0
2008-03-18 03:50:00,19.902,19.941,19.795,19.901,1550000.0
2008-03-18 03:55:00,19.84,19.968,19.808,19.808,1750000.0
2008-03-18 04:00:00,19.894,19.971,19.797,19.926,950000.0
2008-03-18 04:05:00,19.896,19.958,19.836,19.842,950000.0
2008-03-18 04:10:00,19.92,19.95,19.807,19.914,900000.0
2008-03-18 04:15:00,19.884,19.964,19.841,19.917,600000.0
2008-03-18 04:20:00,19.892,19.973,19.849,19.849,500000.0
2008-03-18 04:25:00,19.965,19.97,19.786,19.901,1350000.0
2008-03-18 04:30:00,19.924,19.967,19.817,19.943,600000.0
2008-03-18 04:35:00,19.911,19.955,19.817,19.864,1400000.0
2008-03-18 04:40:00,19.858,19.94,19.817,19.846,1650000.0
2008-03-18 04:45:00,19.842,19.974,19.785,19.937,2600000.0
2008-03-18 04:50:00,19.834,19.961,19.834,19.869,1350000.0
2008-03-18 04:55:00,19.957,19.957,19.84,19.844,450000.0
2008-03-18 05:00:00,19.854,19.942,19.829,19.829,800000.0
2008-03-18 05:05:00,19.913,19.968,19.846,19.928,1550000.0
2008-03-18 05:10:00,19.873,19.987,19.851,19.954,1150000.0
2008-03-18 05:15:00,19.957,19.998,19.847,19.922,1350000.0
2008-03-18 05:20:00,19.954,20.013,19.798,19.86,1500000.0
2008-03-18 05:25:00,19.992,19.992,19.823,19.982,1300000.0
2008-03-18 05:30:00,19.987,20.025,19.838,19.874,1300000.0
2008-03-18 05:35:00,19.983,19.999,19.863,19.951,1150000.0
2008-03-18 05:40:00,19.848,19.978,19.815,19.815,1850000.0
2008-03-18 05:45:00,19.871,19.968,19.862,19.966,650000.0
2008-03-18 05:50:00,19.864,19.969,19.842,19.957,1200000.0
2008-03-18 05:55:00,19.945,19.962,19.788,19.925,1200000.0
2008-03-18 06:00:00,19.863,20.001,19.831,19.905,1400000.0
2008-03-18 06:05:00,19.889,19.97,19.776,19.905,1650000.0
2008-03-18 06:10:00,19.856,19.95,19.813,19.85,1300000.0
2008-03-18 06:15:00,19.946,19.946,19.931,19.931,100000.0
2008-03-18 06:20:00,19.882,19.979,19.842,19.86,1850000.0
2008-03-18 06:25:00,19.975,20.008,19.856,19.951,1250000.0
2008-03-18 06:30:00,19.914,20.005,19.821,19.838,2000000.0
2008-03-18 06:35:00,19.959,19.992,19.829,19.944,1050000.0
2008-03-18 06:40:00,19.966,20.04,19.824,19.967,1850000.0
2008-03-18 06:45:00,19.986,20.028,19.828,19.879,1900000.0
2008-03-18 06:50:00,19.901,20.06,19.889,19.969,1700000.0
2008-03-18 06:55:00,20.003,20.059,19.909,19.909,2000000.0
2008-03-18 07:00:00,19.927,20.066,19.919,19.943,1650000.0
2008-03-18 07:05:00,19.99,20.052,19.911,20.025,2150000.0
2008-03-18 07:10:00,19.954,20.101,19.946,20.005,1450000.0
2008-03-18 07:15:00,20.023,20.068,19.911,20.014,1600000.0
2008-03-18 07:20:00,19.965,20.071,19.922,20.071,1950000.0
2008-03-18 07:25:00,20.036,20.096,19.938,19.971,1650000.0
2008-03-18 07:30:00,19.967,20.057,19.91,20.057,2000000.0
2008-03-18 07:35:00,19.988,20.051,19.866,20.029,1600000.0
2008-03-18 07:40:00,19.958,20.048,19.907,20.043,2050000.0
2008-03-18 07:45:00,20.031,20.066,19.922,19.965,1700000.0
2008-03-18 07:50:00,20.054,20.064,19.923,19.977,1400000.0
2008-03-18 07:55:00,20.063,20.088,19.925,19.946,1700000.0
2008-03-18 08:00:00,19.938,20.081,19.873,20.02,2000000.0
2008-03-18 08:05:00,19.949,20.042,19.881,19.931,2050000.0
2008-03-18 08:10:00,19.954,20.048,19.842,19.993,1950000.0
2008-03-18 08:15:00,19.907,20.055,19.87,19.92,2000000.0
2008-03-18 08:20:00,19.928,20.074,19.88,20.057,2150000.0
2008-03-18 08:25:00,19.959,20.06,19.878,19.909,1800000.0
2008-03-18 08:30:00,19.901,20.039,19.877,20.038,2300000.0
2008-03-18 08:35:00,20.002,20.041,19.888,19.941,1800000.0
2008-03-18 08:40:00,20.027,20.062,19.881,20.006,2100000.0
2008-03-18 08:45:00,19.979,20.029,19.85,19.98,1900000.0
2008-03-18 08:50:00,19.931,20.067,19.908,19.977,2100000.0
2008-03-18 08:55:00,20.029,20.087,19.909,19.986,1950000.0
2008-03-18 09:00:00,19.996,20.071,19.93,19.963,2850000.0
2008-03-18 09:05:00,20.019,20.078,19.924,20.071,2150000.0
2008-03-18 09:10:00,19.997,20.102,19.924,20.033,2300000.0
2008-03-18 09:15:00,20.008,20.108,19.914,19.964,2400000.0
2008-03-18 09:20:00,19.958,20.073,19.888,19.934,1950000.0
2008-03-18 09:25:00,19.946,20.061,19.852,19.97,3550000.0
2008-03-18 09:30:00,19.939,20.041,19.831,19.983,3500000.0
2008-03-18 09:35:00,19.969,19.971,19.825,19.963,1850000.0
2008-03-18 09:40:00,19.94,20.011,19.813,19.954,2350000.0
2008-03-18 09:45:00,19.936,19.993,19.804,19.932,2050000.0
2008-03-18 09:50:00,19.898,19.988,19.763,19.908,2500000.0
2008-03-18 09:55:00,19.845,19.975,19.811,19.908,2150000.0
2008-03-18 10:00:00,19.93,19.968,19.775,19.838,2200000.0
2008-03-18 10:05:00,19.853,19.979,19.808,19.846,2050000.0
2008-03-18 10:10:00,19.896,19.95,19.783,19.825,2500000.0
2008-03-18 10:15:00,19.838,19.968,19.781,19.913,2500000.0
2008-03-18 10:20:00,19.824,20.002,19.775,19.894,2300000.0
2008-03-18 10:25:00,19.941,20.063,19.801,19.902,2200000.0
2008-03-18 10:30:00,20.027,20.105,19.933,20.078,2600000.0
2008-03-18 10:35:00,20.012,20.106,19.923,20.063,2300000.0
2008-03-18 10:40:00,20.009,20.095,19.896,19.99,2300000.0
2008-03-18 10:45:00,19.966,20.169,19.966,20.135,2600000.0
2008-03-18 10:50:00,20.017,20.167,19.987,20.138,2150000.0
2008-03-18 10:55:00,20.065,20.148,19.982,20.148,2000000.0
2008-03-18 11:00:00,20.087,20.255,19.968,20.211,2100000.0
2008-03-18 11:05:00,20.093,20.227,20.032,20.226,2250000.0
2008-03-18 11:10:00,20.11,20.26,20.09,20.22,2300000.0
2008-03-18 11:15:00,20.206,20.28,20.071,20.161,2450000.0
2008-03-18 11:20:00,20.22,20.248,20.055,20.093,2200000.0
2008-03-18 11:25:00,20.114,20.258,20.069,20.098,2400000.0
2008-03-18 11:30:00,20.133,20.226,20.074,20.199,2600000.0
2008-03-18 11:35:00,20.198,20.268,20.11,20.239,2200000.0
2008-03-18 11:40:00,20.239,20.252,20.081,20.118,2200000.0
2008-03-18 11:45:00,20.139,20.239,20.099,20.2,2150000.0
2008-03-18 11:50:00,20.214,20.241,20.037,20.208,2150000.0
2008-03-18 11:55:00,20.179,20.222,20.011,20.155,2500000.0
2008-03-18 12:00:00,20.103,20.241,20.029,20.127,2450000.0
2008-03-18 12:05:00,20.161,20.235,20.025,20.199,2300000.0
2008-03-18 12:10:00,20.173,20.212,20.029,20.195,2050000.0
2008-03-18 12:15:00,20.199,20.261,20.088,20.131,2100000.0
2008-03-18 12:20:00,20.268,20.274,20.082,20.208,2300000.0
2008-03-18 12:25:00,20.223,20.323,20.099,20.198,2300000.0
2008-03-18 12:30:00,20.172,20.238,20.026,20.185,2300000.0
2008-03-18 12:35:00,20.155,20.221,20.031,20.13,2200000.0
2008-03-18 12:40:00,20.06,20.211,20.005,20.076,2150000.0
2008-03-18 12:45:00,20.103,20.231,20.049,20.12,1950000.0
2008-03-18 12:50:00,20.11,20.273,20.063,20.101,2350000.0
2008-03-18 12:55:00,20.098,20.228,20.081,20.156,2100000.0
2008-03-18 13:00:00,20.243,20.28,20.117,20.222,2250000.0
2008-03-18 13:05:00,20.163,20.239,20.086,20.123,2000000.0
2008-03-18 13:10:00,20.096,20.242,20.074,20.231,2200000.0
2008-03-18 13:15:00,20.207,20.275,20.122,20.174,2450000.0
2008-03-18 13:20:00,20.193,20.324,20.08,20.291,2550000.0
2008-03-18 13:25:00,20.194,20.338,20.175,20.275,2050000.0
2008-03-18 13:30:00,20.204,20.333,20.177,20.198,2150000.0
2008-03-18 13:35:00,20.234,20.323,20.178,20.214,2300000.0
2008-03-18 13:40:00,20.291,20.313,20.137,20.199,2100000.0
2008-03-18 13:45:00,20.227,20.319,20.171,20.198,1800000.0
2008-03-18 13:50:00,20.23,20.404,20.141,20.339,2300000.0
2008-03-18 13:55:00,20.353,20.379,20.22,20.226,2050000.0
2008-03-18 14:00:00,20.33,20.357,20.166,20.303,2000000.0
2008-03-18 14:05:00,20.337,20.381,20.214,20.314,2250000.0
2008-03-18 14:10:00,20.296,20.38,20.227,20.258,2050000.0
2008-03-18 14:15:00,20.335,20.335,20.131,20.147,2400000.0
2008-03-18 14:20:00,20.261,20.31,20.165,20.256,2150000.0
2008-03-18 14:25:00,20.194,20.375,20.165,20.174,2400000.0
2008-03-18 14:30:00,20.264,20.336,20.162,20.305,2050000.0
2008-03-18 14:35:00,20.314,20.413,20.196,20.24,2050000.0
2008-03-18 14:40:00,20.225,20.398,20.196,20.327,1950000.0
2008-03-18 14:45:00,20.328,20.426,20.215,20.23,2200000.0
2008-03-18 14:50:00,20.327,20.327,20.119,20.147,2400000.0
2008-03-18 14:55:00,20.28,20.323,20.157,20.298,2000000.0
2008-03-18 15:00:00,20.176,20.323,20.099,20.099,2100000.0
2008-03-18 15:05:00,20.134,20.271,20.022,20.071,2350000.0
2008-03-18 15:10:00,20.02,20.182,19.953,20.114,2150000.0
2008-03-18 15:15:00,20.125,20.181,19.998,20.117,2050000.0
2008-03-18 15:20:00,20.005,20.192,19.952,20.168,2150000.0
2008-03-18 15:25:00,20.041,20.172,19.987,20.125,2100000.0
2008-03-18 15:30:00,20.047,20.193,20.022,20.135,2400000.0
2008-03-18 15:35:00,20.116,20.188,20.026,20.044,2350000.0
2008-03-18 15:40:00,20.036,20.183,19.983,20.125,2150000.0
2008-03-18 15:45:00,20.172,20.219,20.035,20.174,2150000.0
2008-03-18 15:50:00,20.152,20.287,20.086,20.215,2100000.0
2008-03-18 15:55:00,20.228,20.228,20.018,20.193,3000000.0
2008-03-18 16:00:00,20.124,20.237,20.061,20.161,2050000.0
2008-03-18 16:05:00,20.126,20.299,20.086,20.135,2200000.0
2008-03-18 16:10:00,20.147,20.218,20.065,20.093,2050000.0
2008-03-18 16:15:00,20.123,20.259,20.102,20.103,2250000.0
2008-03-18 16:20:00,20.071,20.197,20.007,20.107,2500000.0
2008-03-18 16:25:00,20.101,20.212,20.016,20.095,2250000.0
2008-03-18 16:30:00,20.14,20.165,19.985,20.054,2150000.0
2008-03-18 16:35:00,20.103,20.177,19.996,20.09,2250000.0
2008-03-18 16:40:00,20.16,20.163,19.921,19.994,2250000.0
2008-03-18 16:45:00,20.085,20.164,19.957,19.957,2000000.0
2008-03-18 16:50:00,20.065,20.181,19.975,20.148,2350000.0
2008-03-18 16:55:00,20.021,20.16,19.979,20.065,2200000.0
2008-03-18 17:00:00,19.998,20.168,19.997,20.118,2250000.0
2008-03-18 17:05:00,20.06,20.14,19.959,20.043,2300000.0
2008-03-18 17:10:00,20.093,20.122,19.956,19.956,2300000.0
2008-03-18 17:15:00,20.025,20.074,19.814,19.857,2000000.0
2008-03-18 17:20:00,19.819,19.962,19.768,19.85,2050000.0
2008-03-18 17:25:00,19.939,19.975,19.782,19.954,2400000.0
2008-03-18 17:30:00,19.977,20.033,19.856,20.006,2150000.0
2008-03-18 17:35:00,19.847,19.989,19.812,19.897,2350000.0
2008-03-18 17:40:00,19.978,20.009,19.817,19.897,2350000.0
2008-03-18 17:45:00,20.014,20.014,19.763,19.956,2600000.0
2008-03-18 17:50:00,19.954,20.007,19.838,19.927,2300000.0
2008-03-18 17:55:00,19.88,20.0,19.83,20.0,2250000.0
2008-03-18 18:00:00,19.937,20.054,19.857,20.015,1900000.0
2008-03-18 18:05:00,20.065,20.065,19.905,19.996,1850000.0
2008-03-18 18:10:00,19.965,20.09,19.925,20.003,2350000.0
2008-03-18 18:15:00,20.052,20.081,19.918,19.953,2250000.0
2008-03-18 18:20:00,20.044,20.092,19.903,20.012,2400000.0
2008-03-18 18:25:00,19.902,20.04,19.898,19.949,2250000.0
2008-03-18 18:30:00,20.026,20.073,19.921,19.99,2000000.0
2008-03-18 18:35:00,19.989,20.092,19.897,20.035,2600000.0
2008-03-18 18:40:00,19.999,20.045,19.884,19.974,2050000.0
2008-03-18 18:45:00,20.0,20.026,19.839,19.925,1950000.0
2008-03-18 18:50:00,20.005,20.036,19.811,19.911,2550000.0
2008-03-18 18:55:00,19.915,19.94,19.748,19.813,2650000.0
2008-03-18 19:00:00,19.823,19.967,19.776,19.843,2150000.0
2008-03-18 19:05:00,19.878,19.999,19.821,19.94,2300000.0
2008-03-18 19:10:00,19.886,20.022,19.849,19.915,2550000.0
2008-03-18 19:15:00,19.942,20.019,19.847,19.935,1950000.0
2008-03-18 19:20:00,19.875,19.959,19.781,19.837,2400000.0
2008-03-18 19:25:00,19.849,19.884,19.709,19.748,1800000.0
2008-03-18 19:30:00,19.903,19.919,19.724,19.757,2150000.0
2008-03-18 19:35:00,19.767,19.939,19.767,19.861,1800000.0
2008-03-18 19:40:00,19.914,19.984,19.822,19.962,2000000.0
2008-03-18 19:45:00,19.899,19.967,19.823,19.823,1650000.0
2008-03-18 19:50:00,19.953,19.993,19.828,19.983,1950000.0
2008-03-18 19:55:00,19.971,20.034,19.872,19.992,1650000.0
2008-03-18 20:00:00,19.904,20.05,19.861,19.958,2050000.0
2008-03-18 20:05:00,19.978,19.988,19.783,19.944,2150000.0
2008-03-18 20:10:00,19.949,19.994,19.722,19.812,2350000.0
2008-03-18 20:15:00,19.823,19.942,19.69,19.778,1900000.0
2008-03-18 20:20:00,19.854,19.888,19.68,19.836,2100000.0
2008-03-18 20:25:00,19.75,20.007,19.733,19.981,2100000.0
2008-03-18 20:30:00,19.924,20.056,19.867,20.027,2150000.0
2008-03-18 20:35:00,20.029,20.037,19.785,19.967,2250000.0
2008-03-18 20:40:00,19.978,19.995,19.807,19.85,1900000.0
2008-03-18 20:45:00,19.875,19.946,19.681,19.791,1750000.0
2008-03-18 20:50:00,19.705,19.842,19.674,19.82,2200000.0
2008-03-18 20:55:00,19.743,19.89,19.679,19.698,2100000.0
2008-03-18 21:00:00,19.732,19.837,19.62,19.804,2300000.0
2008-03-18 21:05:00,19.797,19.832,19.573,19.588,2000000.0
2008-03-18 21:10:00,19.547,19.682,19.492,19.492,2100000.0
2008-03-18 21:15:00,19.587,19.737,19.482,19.737,2000000.0
2008-03-18 21:20:00,19.716,19.716,19.536,19.645,2250000.0
2008-03-18 21:25:00,19.583,19.71,19.567,19.67,1700000.0
2008-03-18 21:30:00,19.594,19.752,19.571,19.625,2400000.0
2008-03-18 21:35:00,19.668,19.692,19.529,19.651,2100000.0
2008-03-18 21:40:00,19.632,19.665,19.461,19.461,1800000.0
2008-03-18 21:45:00,19.497,19.614,19.471,19.607,2100000.0
2008-03-18 21:50:00,19.512,19.611,19.456,19.559,2250000.0
2008-03-18 21:55:00,19.617,19.617,19.454,19.553,2100000.0
2008-03-18 22:00:00,19.578,19.592,19.425,19.51,1950000.0
2008-03-18 22:05:00,19.538,19.595,19.457,19.578,2000000.0
2008-03-18 22:10:00,19.586,19.602,19.485,19.602,1450000.0
2008-03-18 22:15:00,19.563,19.594,19.418,19.461,1800000.0
2008-03-18 22:20:00,19.423,19.57,19.423,19.53,1200000.0
2008-03-18 22:25:00,19.491,19.575,19.452,19.547,1500000.0
2008-03-18 22:30:00,19.475,19.585,19.437,19.528,1400000.0
2008-03-18 22:35:00,19.447,19.599,19.436,19.553,1800000.0
2008-03-18 22:40:00,19.535,19.632,19.456,19.623,2000000.0
2008-03-18 22:45:00,19.596,19.659,19.456,19.596,1900000.0
2008-03-18 22:50:00,19.65,19.657,19.504,19.574,1550000.0
2008-03-18 22:55:00,19.508,19.708,19.508,19.645,1900000.0
2008-03-18 23:00:00,19.619,19.682,19.496,19.579,2150000.0
2008-03-18 23:05:00,19.555,19.651,19.499,19.634,2400000.0
2008-03-18 23:10:00,19.53,19.669,19.53,19.532,2000000.0
2008-03-18 23:15:00,19.641,19.649,19.534,19.534,600000.0
2008-03-18 23:20:00,19.537,19.647,19.534,19.636,650000.0
2008-03-18 23:25:00,19.561,19.648,19.526,19.577,600000.0
2008-03-18 23:30:00,19.621,19.629,19.534,19.629,250000.0
2008-03-18 23:35:00,19.573,19.65,19.526,19.526,950000.0
2008-03-18 23:40:00,19.568,19.643,19.534,19.643,500000.0
2008-03-18 23:50:00,19.596,19.651,19.516,19.573,350000.0
2008-03-19 00:00:00,19.644,19.703,19.541,19.692,1800000.0
2008-03-19 00:05:00,19.613,19.712,19.551,19.685,1700000.0
2008-03-19 00:10:00,19.608,19.724,19.563,19.606,1300000.0
2008-03-19 00:15:00,19.593,19.723,19.548,19.626,1700000.0
2008-03-19 00:20:00,19.633,19.756,19.581,19.749,1750000.0
2008-03-19 00:25:00,19.696,19.743,19.616,19.699,1300000.0
2008-03-19 00:30:00,19.742,19.759,19.671,19.699,550000.0
2008-03-19 00:35:00,19.737,19.749,19.573,19.674,1950000.0
2008-03-19 00:40:00,19.74,19.74,19.643,19.693,1300000.0
2008-03-19 00:45:00,19.66,19.739,19.607,19.71,1850000.0
2008-03-19 00:50:00,19.669,19.728,19.636,19.728,1300000.0
2008-03-19 00:55:00,19.724,19.736,19.612,19.721,1500000.0
2008-03-19 01:00:00,19.75,19.757,19.619,19.673,1000000.0
2008-03-19 01:05:00,19.72,19.771,19.629,19.701,1200000.0
2008-03-19 01:10:00,19.635,19.757,19.61,19.671,1750000.0
2008-03-19 01:15:00,19.72,19.776,19.628,19.665,1200000.0
2008-03-19 01:20:00,19.688,19.754,19.63,19.736,2050000.0
2008-03-19 01:25:00,19.683,19.747,19.593,19.654,950000.0
2008-03-19 01:30:00,19.67,19.743,19.66,19.689,850000.0
2008-03-19 01:35:00,19.696,19.769,19.611,19.65,1200000.0
2008-03-19 01:40:00,19.686,19.725,19.552,19.58,1800000.0
2008-03-19 01:45:00,19.717,19.742,19.591,19.662,1700000.0
2008-03-19 01:50:00,19.671,19.689,19.538,19.586,1850000.0
2008-03-19 01:55:00,19.582,19.674,19.531,19.669,2050000.0
2008-03-19 02:00:00,19.621,19.666,19.536,19.628,550000.0
2008-03-19 02:05:00,19.534,19.627,19.515,19.596,600000.0
2008-03-19 02:10:00,19.653,19.684,19.526,19.675,2100000.0
2008-03-19 02:15:00,19.658,19.732,19.555,19.701,1900000.0
2008-03-19 02:20:00,19.629,19.737,19.574,19.681,1600000.0
2008-03-19 02:25:00,19.612,19.724,19.589,19.68,1450000.0
2008-03-19 02:30:00,19.601,19.712,19.557,19.697,1500000.0
2008-03-19 02:35:00,19.626,19.683,19.549,19.62,1300000.0
2008-03-19 02:40:00,19.672,19.782,19.597,19.68,1800000.0
2008-03-19 02:45:00,19.708,19.751,19.611,19.688,2000000.0
2008-03-19 02:50:00,19.75,19.75,19.618,19.708,1700000.0
2008-03-19 02:55:00,19.7,19.731,19.606,19.623,2100000.0
2008-03-19 03:00:00,19.623,19.692,19.581,19.658,1550000.0
2008-03-19 03:05:00,19.66,19.747,19.568,19.612,1600000.0
2008-03-19 03:10:00,19.57,19.673,19.57,19.673,1050000.0
2008-03-19 03:15:00,19.591,19.732,19.55,19.691,1800000.0
2008-03-19 03:20:00,19.548,19.727,19.548,19.658,1350000.0
2008-03-19 03:25:00,19.68,19.714,19.561,19.69,1250000.0
2008-03-19 03:30:00,19.703,19.74,19.527,19.731,2200000.0
2008-03-19 03:35:00,19.657,19.719,19.514,19.668,1700000.0
2008-03-19 03:40:00,19.724,19.755,19.592,19.651,1750000.0
2008-03-19 03:45:00,19.655,19.781,19.597,19.597,1850000.0
2008-03-19 03:50:00,19.719,19.783,19.573,19.703,1600000.0
2008-03-19 03:55:00,19.637,19.751,19.598,19.598,1450000.0
2008-03-19 04:00:00,19.72,19.771,19.609,19.743,1000000.0
2008-03-19 04:05:00,19.766,19.772,19.624,19.772,1400000.0
2008-03-19 04:10:00,19.653,19.763,19.633,19.735,500000.0
2008-03-19 04:15:00,19.746,19.772,19.627,19.666,1350000.0
2008-03-19 04:20:00,19.703,19.778,19.632,19.704,1000000.0
2008-03-19 04:25:00,19.771,19.771,19.643,19.721,1000000.0
2008-03-19 04:30:00,19.741,19.779,19.664,19.671,1300000.0
2008-03-19 04:35:00,19.73,19.79,19.637,19.714,1350000.0
2008-03-19 04:40:00,19.739,19.791,19.645,19.691,1250000.0
2008-03-19 04:45:00,19.686,19.832,19.641,19.773,2200000.0
2008-03-19 04:50:00,19.625,19.792,19.625,19.704,1300000.0
2008-03-19 04:55:00,19.691,19.786,19.689,19.737,950000.0
2008-03-19 05:00:00,19.684,19.787,19.66,19.743,1500000.0
2008-03-19 05:05:00,19.752,19.79,19.673,19.742,1200000.0
2008-03-19 05:10:00,19.704,19.773,19.668,19.678,1000000.0
2008-03-19 05:15:00,19.751,19.774,19.631,19.631,700000.0
2008-03-19 05:20:00,19.743,19.832,19.637,19.647,1850000.0
2008-03-19 05:25:00,19.795,19.795,19.622,19.79,900000.0
2008-03-19 05:30:00,19.695,19.797,19.644,19.684,1300000.0
2008-03-19 05:35:00,19.689,19.792,19.65,19.772,950000.0
2008-03-19 05:40:00,19.668,19.793,19.668,19.714,600000.0
2008-03-19 05:45:00,19.734,19.837,19.661,19.744,650000.0
2008-03-19 05:50:00,19.744,19.81,19.744,19.798,800000.0
2008-03-19 05:55:00,19.789,19.806,19.7,19.777,1000000.0
2008-03-19 06:00:00,19.702,19.8,19.691,19.761,850000.0
2008-03-19 06:05:00,19.735,19.806,19.663,19.767,1400000.0
2008-03-19 06:10:00,19.737,19.819,19.681,19.681,700000.0
2008-03-19 06:15:00,19.692,19.803,19.692,19.767,700000.0
2008-03-19 06:20:00,19.722,19.804,19.672,19.672,1150000.0
2008-03-19 06:25:00,19.777,19.777,19.611,19.655,950000.0
2008-03-19 06:30:00,19.658,19.8,19.632,19.695,2050000.0
2008-03-19 06:35:00,19.782,19.852,19.674,19.698,2150000.0
2008-03-19 06:40:00,19.799,19.872,19.678,19.813,1100000.0
2008-03-19 06:45:00,19.85,19.919,19.678,19.69,1600000.0
2008-03-19 06:50:00,19.736,19.87,19.699,19.736,1350000.0
2008-03-19 06:55:00,19.789,19.83,19.695,19.722,1800000.0
2008-03-19 07:00:00,19.751,19.881,19.711,19.75,1800000.0
2008-03-19 07:05:00,19.778,19.841,19.694,19.771,2150000.0
2008-03-19 07:10:00,19.695,19.847,19.692,19.758,1850000.0
2008-03-19 07:15:00,19.803,19.883,19.734,19.832,1600000.0
2008-03-19 07:20:00,19.795,19.877,19.745,19.873,1950000.0
2008-03-19 07:25:00,19.873,19.877,19.765,19.776,1000000.0
2008-03-19 07:30:00,19.769,19.862,19.703,19.862,2250000.0
2008-03-19 07:35:00,19.811,19.876,19.737,19.85,1150000.0
2008-03-19 07:40:00,19.789,19.902,19.742,19.855,2050000.0
2008-03-19 07:45:00,19.838,19.887,19.705,19.747,2050000.0
2008-03-19 07:50:00,19.85,19.85,19.703,19.743,1450000.0
2008-03-19 07:55:00,19.846,19.859,19.71,19.742,1300000.0
2008-03-19 08:00:00,19.711,19.87,19.711,19.847,2000000.0
2008-03-19 08:05:00,19.745,19.88,19.699,19.757,2050000.0
2008-03-19 08:10:00,19.809,19.862,19.707,19.84,1050000.0
2008-03-19 08:15:00,19.71,19.844,19.699,19.703,2000000.0
2008-03-19 08:20:00,19.705,19.838,19.656,19.821,2150000.0
2008-03-19 08:25:00,19.721,19.822,19.668,19.692,1800000.0
2008-03-19 08:30:00,19.681,19.808,19.627,19.765,2300000.0
2008-03-19 08:35:00,19.772,19.813,19.66,19.736,2200000.0
2008-03-19 08:40:00,19.814,19.819,19.682,19.811,2100000.0
2008-03-19 08:45:00,19.793,19.851,19.691,19.805,2450000.0
2008-03-19 08:50:00,19.73,19.816,19.669,19.735,2100000.0
2008-03-19 08:55:00,19.777,19.827,19.666,19.746,1650000.0
2008-03-19 09:00:00,19.778,19.859,19.719,19.759,2850000.0
2008-03-19 09:05:00,19.796,19.902,19.678,19.902,2150000.0
2008-03-19 09:10:00,19.791,19.928,19.76,19.86,2300000.0
2008-03-19 09:15:00,19.846,19.9,19.745,19.785,2400000.0
2008-03-19 09:20:00,19.792,19.94,19.753,19.835,1950000.0
2008-03-19 09:25:00,19.856,19.95,19.759,19.856,3550000.0
2008-03-19 09:30:00,19.829,19.932,19.723,19.872,3500000.0
2008-03-19 09:35:00,19.835,19.864,19.695,19.695,1850000.0
2008-03-19 09:40:00,19.815,19.918,19.706,19.849,2350000.0
2008-03-19 09:45:00,19.826,19.862,19.693,19.822,1600000.0
2008-03-19 09:50:00,19.764,19.885,19.694,19.844,2500000.0
2008-03-19 09:55:00,19.787,19.893,19.733,19.825,2150000.0
2008-03-19 10:00:00,19.852,19.904,19.703,19.767,2200000.0
2008-03-19 10:05:00,19.814,19.882,19.696,19.792,1950000.0
2008-03-19 10:10:00,19.827,19.903,19.717,19.781,2500000.0
2008-03-19 10:15:00,19.789,19.873,19.687,19.852,1450000.0
2008-03-19 10:20:00,19.73,19.858,19.704,19.746,1800000.0
2008-03-19 10:25:00,19.824,19.914,19.701,19.759,2200000.0
2008-03-19 10:30:00,19.873,19.906,19.733,19.881,2600000.0
2008-03-19 10:35:00,19.806,19.89,19.724,19.867,1950000.0
2008-03-19 10:40:00,19.778,19.885,19.726,19.795,2300000.0
2008-03-19 10:45:00,19.757,19.908,19.717,19.888,2600000.0
2008-03-19 10:50:00,19.787,19.938,19.778,19.937,2150000.0
2008-03-19 10:55:00,19.9,20.014,19.806,20.014,2000000.0
2008-03-19 11:00:00,19.915,20.072,19.877,20.014,2100000.0
2008-03-19 11:05:00,19.875,20.071,19.841,19.997,2250000.0
2008-03-19 11:10:00,19.908,20.085,19.908,20.012,2300000.0
2008-03-19 11:15:00,19.994,20.044,19.896,19.933,2450000.0
2008-03-19 11:20:00,20.011,20.011,19.828,19.861,2200000.0
2008-03-19 11:25:00,19.88,19.998,19.824,19.888,2400000.0
2008-03-19 11:30:00,19.899,20.017,19.831,19.969,2600000.0
2008-03-19 11:35:00,19.952,20.001,19.819,19.93,2200000.0
2008-03-19 11:40:00,19.964,20.007,19.812,19.841,2200000.0
2008-03-19 11:45:00,19.877,19.952,19.795,19.913,2150000.0
2008-03-19 11:50:00,19.95,19.95,19.8,19.934,2150000.0
2008-03-19 11:55:00,19.903,19.972,19.741,19.921,2500000.0
2008-03-19 12:00:00,19.877,20.016,19.756,19.799,2450000.0
2008-03-19 12:05:00,19.86,19.957,19.771,19.929,2300000.0
2008-03-19 12:10:00,19.94,20.021,19.803,19.971,2050000.0
2008-03-19 12:15:00,19.97,19.997,19.818,19.86,2100000.0
2008-03-19 12:20:00,19.984,19.995,19.805,19.909,2300000.0
2008-03-19 12:25:00,19.927,19.963,19.79,19.945,2300000.0
2008-03-19 12:30:00,19.897,19.971,19.823,19.942,2300000.0
2008-03-19 12:35:00,19.915,19.93,19.799,19.842,2200000.0
2008-03-19 12:40:00,19.757,19.954,19.757,19.82,2150000.0
2008-03-19 12:45:00,19.807,19.965,19.726,19.809,2150000.0
2008-03-19 12:50:00,19.81,19.945,19.733,19.733,2350000.0
2008-03-19 12:55:00,19.786,19.909,19.754,19.794,2100000.0
2008-03-19 13:00:00,19.88,19.88,19.716,19.806,2250000.0
2008-03-19 13:05:00,19.789,19.864,19.707,19.752,2000000.0
2008-03-19 13:10:00,19.741,19.922,19.686,19.766,2200000.0
2008-03-19 13:15:00,19.752,19.844,19.635,19.754,2450000.0
2008-03-19 13:20:00,19.799,19.84,19.686,19.807,2550000.0
2008-03-19 13:25:00,19.709,19.837,19.642,19.739,2050000.0
2008-03-19 13:30:00,19.678,19.794,19.611,19.656,2150000.0
2008-03-19 13:35:00,19.711,19.814,19.652,19.705,2300000.0
2008-03-19 13:40:00,19.749,19.776,19.622,19.644,2450000.0
2008-03-19 13:45:00,19.671,19.754,19.615,19.65,1800000.0
2008-03-19 13:50:00,19.638,19.777,19.598,19.748,2300000.0
2008-03-19 13:55:00,19.758,19.806,19.598,19.598,2050000.0
2008-03-19 14:00:00,19.734,19.746,19.575,19.733,2000000.0
2008-03-19 14:05:00,19.787,19.807,19.68,19.755,2250000.0
2008-03-19 14:10:00,19.738,19.848,19.68,19.745,2050000.0
2008-03-19 14:15:00,19.801,19.843,19.652,19.652,2350000.0
2008-03-19 14:20:00,19.732,19.766,19.562,19.678,2150000.0
2008-03-19 14:25:00,19.639,19.754,19.551,19.648,2400000.0
2008-03-19 14:30:00,19.706,19.738,19.546,19.671,2050000.0
2008-03-19 14:35:00,19.671,19.692,19.522,19.548,2050000.0
2008-03-19 14:40:00,19.533,19.679,19.487,19.567,1950000.0
2008-03-19 14:45:00,19.59,19.668,19.468,19.473,2200000.0
2008-03-19 14:50:00,19.564,19.701,19.279,19.279,2400000.0
2008-03-19 14:55:00,19.372,19.372,19.093,19.289,2000000.0
2008-03-19 15:00:00,19.173,19.369,19.146,19.198,2100000.0
2008-03-19 15:05:00,19.262,19.467,19.245,19.367,2350000.0
2008-03-19 15:10:00,19.358,19.469,19.214,19.331,2150000.0
2008-03-19 15:15:00,19.332,19.425,19.2,19.42,2050000.0
2008-03-19 15:20:00,19.304,19.476,19.258,19.453,2150000.0
2008-03-19 15:25:00,19.326,19.41,19.218,19.341,2100000.0
2008-03-19 15:30:00,19.326,19.349,19.17,19.302,2350000.0
2008-03-19 15:35:00,19.288,19.331,18.994,18.994,2350000.0
2008-03-19 15:40:00,18.967,19.16,18.85,18.917,2150000.0
2008-03-19 15:45:00,18.944,19.02,18.794,18.856,2150000.0
2008-03-19 15:50:00,18.797,18.813,18.202,18.56,2100000.0
2008-03-19 15:55:00,18.581,18.63,18.461,18.53,3000000.0
2008-03-19 16:00:00,18.461,18.602,18.438,18.514,2050000.0
2008-03-19 16:05:00,18.451,18.604,18.355,18.504,2200000.0
2008-03-19 16:10:00,18.518,18.735,18.46,18.601,2050000.0
2008-03-19 16:15:00,18.646,18.798,18.591,18.71,2250000.0
2008-03-19 16:20:00,18.667,18.934,18.667,18.862,2500000.0
2008-03-19 16:25:00,18.836,18.915,18.688,18.828,2350000.0
2008-03-19 16:30:00,18.89,18.979,18.787,18.787,2150000.0
2008-03-19 16:35:00,18.877,18.927,18.726,18.821,2250000.0
2008-03-19 16:40:00,18.895,18.895,18.555,18.564,2250000.0
2008-03-19 16:45:00,18.664,18.745,18.535,18.635,2000000.0
2008-03-19 16:50:00,18.728,19.016,18.61,18.984,2350000.0
2008-03-19 16:55:00,18.875,18.993,18.79,18.872,2200000.0
2008-03-19 17:00:00,18.811,18.949,18.777,18.872,2250000.0
2008-03-19 17:05:00,18.81,18.871,18.633,18.79,2200000.0
2008-03-19 17:10:00,18.814,18.837,18.625,18.697,2300000.0
2008-03-19 17:15:00,18.768,18.827,18.593,18.638,2000000.0
2008-03-19 17:20:00,18.76,18.766,18.57,18.608,2050000.0
2008-03-19 17:25:00,18.584,18.693,18.41,18.534,2250000.0
2008-03-19 17:30:00,18.509,18.518,18.304,18.45,2100000.0
2008-03-19 17:35:00,18.315,18.435,18.217,18.27,2350000.0
2008-03-19 17:40:00,18.352,18.362,18.157,18.24,2350000.0
2008-03-19 17:45:00,18.363,18.438,18.195,18.438,2600000.0
2008-03-19 17:50:00,18.422,18.435,18.172,18.205,2300000.0
2008-03-19 17:55:00,18.188,18.33,18.109,18.297,2250000.0
2008-03-19 18:00:00,18.276,18.459,18.227,18.376,2100000.0
2008-03-19 18:05:00,18.393,18.441,18.19,18.232,1850000.0
2008-03-19 18:10:00,18.199,18.388,18.199,18.233,2350000.0
2008-03-19 18:15:00,18.27,18.309,18.147,18.221,2150000.0
2008-03-19 18:20:00,18.254,18.352,18.148,18.302,2500000.0
2008-03-19 18:25:00,18.2,18.352,18.2,18.263,2250000.0
2008-03-19 18:30:00,18.311,18.339,18.152,18.259,2000000.0
2008-03-19 18:35:00,18.264,18.387,18.181,18.325,2600000.0
2008-03-19 18:40:00,18.295,18.355,18.194,18.286,2200000.0
2008-03-19 18:45:00,18.333,18.333,18.164,18.254,1900000.0
2008-03-19 18:50:00,18.283,18.285,18.087,18.213,2550000.0
2008-03-19 18:55:00,18.233,18.286,18.122,18.158,2650000.0
2008-03-19 19:00:00,18.196,18.302,18.131,18.173,1900000.0
2008-03-19 19:05:00,18.207,18.318,18.136,18.317,2200000.0
2008-03-19 19:10:00,18.204,18.436,18.204,18.314,2550000.0
2008-03-19 19:15:00,18.331,18.399,18.175,18.295,2350000.0
2008-03-19 19:20:00,18.27,18.407,18.22,18.329,2400000.0
2008-03-19 19:25:00,18.303,18.379,18.225,18.225,1950000.0
2008-03-19 19:30:00,18.355,18.389,18.208,18.223,2150000.0
2008-03-19 19:35:00,18.229,18.361,18.197,18.261,1650000.0
2008-03-19 19:40:00,18.351,18.404,18.195,18.364,2000000.0
2008-03-19 19:45:00,18.371,18.388,18.232,18.278,1650000.0
2008-03-19 19:50:00,18.378,18.429,18.275,18.386,2150000.0
2008-03-19 19:55:00,18.396,18.464,18.305,18.427,1800000.0
2008-03-19 20:00:00,18.34,18.505,18.33,18.41,1950000.0
2008-03-19 20:05:00,18.474,18.499,18.319,18.434,2150000.0
2008-03-19 20:10:00,18.414,18.459,18.278,18.405,1900000.0
2008-03-19 20:15:00,18.452,18.497,18.278,18.305,1800000.0
2008-03-19 20:20:00,18.341,18.44,18.245,18.416,1900000.0
2008-03-19 20:25:00,18.423,18.423,18.248,18.312,1850000.0
2008-03-19 20:30:00,18.276,18.356,18.165,18.319,2000000.0
2008-03-19 20:35:00,18.31,18.337,18.165,18.323,1900000.0
2008-03-19 20:40:00,18.315,18.355,18.197,18.207,2000000.0
2008-03-19 20:45:00,18.252,18.343,18.166,18.267,1850000.0
2008-03-19 20:50:00,18.152,18.32,18.152,18.307,1900000.0
2008-03-19 20:55:00,18.241,18.382,18.181,18.211,2100000.0
2008-03-19 21:00:00,18.298,18.403,18.216,18.343,1900000.0
2008-03-19 21:05:00,18.316,18.405,18.246,18.364,2100000.0
2008-03-19 21:10:00,18.299,18.389,18.223,18.36,1600000.0
2008-03-19 21:15:00,18.339,18.38,18.24,18.38,1350000.0
2008-03-19 21:20:00,18.402,18.421,18.253,18.353,2050000.0
2008-03-19 21:25:00,18.258,18.399,18.232,18.334,1750000.0
2008-03-19 21:30:00,18.347,18.4,18.216,18.272,2150000.0
2008-03-19 21:35:00,18.35,18.35,18.199,18.327,1550000.0
2008-03-19 21:40:00,18.327,18.358,18.183,18.183,1300000.0
2008-03-19 21:45:00,18.172,18.308,18.172,18.305,1850000.0
2008-03-19 21:50:00,18.223,18.363,18.169,18.282,1500000.0
2008-03-19 21:55:00,18.318,18.383,18.209,18.355,1800000.0
2008-03-19 22:00:00,18.386,18.4,18.233,18.281,2050000.0
2008-03-19 22:05:00,18.343,18.36,18.175,18.32,1350000.0
2008-03-19 22:10:00,18.275,18.334,18.177,18.307,1950000.0
2008-03-19 22:15:00,18.195,18.323,18.19,18.225,1150000.0
2008-03-19 22:20:00,18.248,18.37,18.206,18.234,2100000.0
2008-03-19 22:25:00,18.185,18.351,18.185,18.331,1550000.0
2008-03-19 22:30:00,18.243,18.391,18.234,18.236,1250000.0
2008-03-19 22:35:00,18.233,18.383,18.233,18.317,1450000.0
2008-03-19 22:40:00,18.358,18.377,18.252,18.294,1550000.0
2008-03-19 22:45:00,18.257,18.413,18.219,18.381,1300000.0
2008-03-19 22:50:00,18.344,18.371,18.213,18.319,1250000.0
2008-03-19 22:55:00,18.216,18.354,18.185,18.277,1350000.0
2008-03-19 23:00:00,18.258,18.342,18.209,18.209,1550000.0
2008-03-19 23:05:00,18.277,18.334,18.195,18.24,1400000.0
2008-03-19 23:10:00,18.218,18.328,18.135,18.168,1550000.0
2008-03-19 23:15:00,18.313,18.321,18.188,18.286,550000.0
2008-03-19 23:20:00,18.207,18.317,18.204,18.317,400000.0
2008-03-19 23:30:00,18.291,18.299,18.204,18.299,250000.0
2008-03-19 23:40:00,18.238,18.313,18.204,18.313,500000.0
2008-03-19 23:50:00,18.243,18.326,18.186,18.246,600000.0
2008-03-19 23:55:00,18.286,18.286,18.208,18.244,150000.0
2008-03-20 00:00:00,18.289,18.305,18.166,18.264,1550000.0
2008-03-20 00:05:00,18.16,18.288,18.111,18.218,1900000.0
2008-03-20 00:10:00,18.192,18.291,18.119,18.138,1650000.0
2008-03-20 00:15:00,18.181,18.241,18.073,18.168,1300000.0
2008-03-20 00:20:00,18.266,18.272,18.107,18.236,1100000.0
2008-03-20 00:25:00,18.189,18.255,18.128,18.193,1400000.0
2008-03-20 00:30:00,18.251,18.292,18.094,18.18,2200000.0
2008-03-20 00:35:00,18.239,18.289,18.165,18.209,1550000.0
2008-03-20 00:40:00,18.281,18.297,18.188,18.295,1600000.0
2008-03-20 00:45:00,18.258,18.363,18.22,18.291,1350000.0
2008-03-20 00:50:00,18.237,18.334,18.193,18.262,1600000.0
2008-03-20 00:55:00,18.312,18.319,18.17,18.285,1600000.0
2008-03-20 01:00:00,18.304,18.322,18.147,18.22,1900000.0
2008-03-20 01:05:00,18.272,18.295,18.098,18.193,1700000.0
2008-03-20 01:10:00,18.133,18.264,18.074,18.201,1750000.0
2008-03-20 01:15:00,18.169,18.311,18.135,18.205,1900000.0
2008-03-20 01:20:00,18.234,18.287,18.16,18.274,1850000.0
2008-03-20 01:25:00,18.22,18.306,18.079,18.151,1500000.0
2008-03-20 01:30:00,18.106,18.214,18.104,18.201,1900000.0
2008-03-20 01:35:00,18.219,18.298,18.097,18.206,1400000.0
2008-03-20 01:40:00,18.233,18.276,18.096,18.105,2050000.0
2008-03-20 01:45:00,18.214,18.236,18.059,18.154,1750000.0
2008-03-20 01:50:00,18.168,18.182,18.02,18.078,1800000.0
2008-03-20 01:55:00,18.075,18.174,18.043,18.171,2050000.0
2008-03-20 02:00:00,18.103,18.183,18.043,18.131,1350000.0
2008-03-20 02:05:00,18.053,18.202,18.02,18.102,1800000.0
2008-03-20 02:10:00,18.15,18.187,18.036,18.151,2100000.0
2008-03-20 02:15:00,18.156,18.217,18.023,18.11,1700000.0
2008-03-20 02:20:00,18.081,18.157,17.892,18.01,2000000.0
2008-03-20 02:25:00,18.084,18.139,17.977,18.072,2000000.0
2008-03-20 02:30:00,17.989,18.087,17.913,18.048,1850000.0
2008-03-20 02:35:00,17.985,18.068,17.828,17.832,1850000.0
2008-03-20 02:40:00,17.937,18.025,17.782,17.963,1800000.0
2008-03-20 02:45:00,17.992,18.002,17.81,17.917,2300000.0
2008-03-20 02:50:00,17.969,17.969,17.835,17.917,1800000.0
2008-03-20 02:55:00,17.93,17.971,17.733,17.736,2250000.0
2008-03-20 03:00:00,17.76,17.85,17.688,17.778,1850000.0
2008-03-20 03:05:00,17.679,17.818,17.656,17.712,1600000.0
2008-03-20 03:10:00,17.681,17.815,17.665,17.758,1950000.0
2008-03-20 03:15:00,17.737,17.975,17.702,17.928,1950000.0
2008-03-20 03:20:00,17.834,17.952,17.786,17.863,1900000.0
2008-03-20 03:25:00,17.93,17.93,17.769,17.894,1800000.0
2008-03-20 03:30:00,17.922,17.984,17.797,17.963,2350000.0
2008-03-20 03:35:00,17.966,18.003,17.843,17.945,1650000.0
2008-03-20 03:40:00,17.974,17.994,17.782,17.8,2400000.0
2008-03-20 03:45:00,17.819,17.958,17.736,17.803,2200000.0
2008-03-20 03:50:00,17.868,17.983,17.738,17.903,2650000.0
2008-03-20 03:55:00,17.821,17.997,17.785,17.828,2900000.0
2008-03-20 04:00:00,17.872,18.005,17.816,17.853,1750000.0
2008-03-20 04:05:00,17.921,17.992,17.823,17.942,1700000.0
2008-03-20 04:10:00,17.862,17.978,17.795,17.843,1800000.0
2008-03-20 04:15:00,17.861,17.982,17.79,17.968,1500000.0
2008-03-20 04:20:00,17.867,18.025,17.824,17.937,1800000.0
2008-03-20 04:25:00,17.977,18.011,17.865,17.95,2350000.0
2008-03-20 04:30:00,17.888,17.992,17.834,17.944,1100000.0
2008-03-20 04:35:00,17.903,18.061,17.903,17.966,1900000.0
2008-03-20 04:40:00,17.999,18.07,17.868,18.063,2000000.0
2008-03-20 04:45:00,17.932,18.067,17.869,17.954,3200000.0
2008-03-20 04:50:00,17.909,18.082,17.89,17.989,1900000.0
2008-03-20 04:55:00,18.005,18.061,17.857,17.959,2200000.0
2008-03-20 05:00:00,17.988,18.004,17.846,17.926,2250000.0
2008-03-20 05:05:00,17.956,18.003,17.841,17.959,2250000.0
2008-03-20 05:10:00,17.974,17.995,17.86,17.955,2000000.0
2008-03-20 05:15:00,17.958,18.024,17.87,17.945,1500000.0
2008-03-20 05:20:00,18.001,18.082,17.86,17.893,1800000.0
2008-03-20 05:25:00,18.041,18.119,17.872,18.04,1900000.0
2008-03-20 05:30:00,17.931,18.086,17.913,17.92,1950000.0
2008-03-20 05:35:00,18.013,18.096,17.935,18.031,2000000.0
2008-03-20 05:40:00,17.928,18.087,17.913,18.085,2050000.0
2008-03-20 05:45:00,18.021,18.139,17.961,18.102,1750000.0
2008-03-20 05:50:00,17.939,18.149,17.939,18.127,1300000.0
2008-03-20 05:55:00,18.09,18.151,17.99,18.11,1400000.0
2008-03-20 06:00:00,18.007,18.129,17.97,18.065,2850000.0
2008-03-20 06:05:00,18.066,18.125,17.969,18.062,1750000.0
2008-03-20 06:10:00,18.018,18.128,17.966,18.037,1500000.0
2008-03-20 06:15:00,17.967,18.116,17.955,18.094,1600000.0
2008-03-20 06:20:00,18.02,18.1,17.956,17.963,1000000.0
2008-03-20 06:25:00,18.105,18.157,17.979,18.055,900000.0
2008-03-20 06:30:00,18.015,18.123,17.962,18.008,2050000.0
2008-03-20 06:35:00,18.067,18.106,17.959,18.006,1550000.0
2008-03-20 06:40:00,18.069,18.126,17.934,18.086,1950000.0
2008-03-20 06:45:00,18.083,18.091,17.904,17.904,1800000.0
2008-03-20 06:50:00,17.955,18.026,17.848,17.874,1650000.0
2008-03-20 06:55:00,17.914,18.006,17.835,17.849,1800000.0
2008-03-20 07:00:00,17.842,17.976,17.83,17.882,1250000.0
2008-03-20 07:05:00,17.926,17.992,17.845,17.923,2150000.0
2008-03-20 07:10:00,17.861,18.002,17.851,17.903,1700000.0
2008-03-20 07:15:00,17.952,18.02,17.867,17.976,1700000.0
2008-03-20 07:20:00,17.935,18.044,17.9,18.024,1950000.0
2008-03-20 07:25:00,17.972,18.087,17.906,18.007,1400000.0
2008-03-20 07:30:00,18.018,18.124,17.918,18.044,2200000.0
2008-03-20 07:35:00,17.994,18.083,17.913,18.037,1600000.0
2008-03-20 07:40:00,17.98,18.123,17.94,18.077,2050000.0
2008-03-20 07:45:00,18.067,18.095,17.946,17.977,2050000.0
2008-03-20 07:50:00,18.067,18.1,17.92,17.967,2050000.0
2008-03-20 07:55:00,18.058,18.089,17.926,17.964,1700000.0
2008-03-20 08:00:00,17.955,18.105,17.927,18.036,2000000.0
2008-03-20 08:05:00,17.968,18.078,17.918,17.976,2050000.0
2008-03-20 08:10:00,18.037,18.094,17.919,18.072,1950000.0
2008-03-20 08:15:00,17.95,18.141,17.93,18.012,2000000.0
2008-03-20 08:20:00,18.002,18.089,17.928,18.058,2150000.0
2008-03-20 08:25:00,17.989,18.099,17.947,17.967,1800000.0
2008-03-20 08:30:00,18.005,18.173,17.929,18.077,2300000.0
2008-03-20 08:35:00,18.063,18.095,17.952,18.013,2200000.0
2008-03-20 08:40:00,18.086,18.086,17.933,18.054,1750000.0
2008-03-20 08:45:00,18.018,18.068,17.881,18.022,2450000.0
2008-03-20 08:50:00,17.976,18.098,17.933,18.006,1350000.0
2008-03-20 08:55:00,18.038,18.089,17.946,18.012,1650000.0
2008-03-20 09:00:00,18.026,18.113,17.947,17.994,2850000.0
2008-03-20 09:05:00,18.06,18.13,17.964,18.104,2150000.0
2008-03-20 09:10:00,18.023,18.141,17.975,18.095,2300000.0
2008-03-20 09:15:00,18.067,18.132,17.951,17.989,2400000.0
2008-03-20 09:20:00,18.01,18.123,17.938,17.983,1950000.0
2008-03-20 09:25:00,17.981,18.092,17.911,18.044,2000000.0
2008-03-20 09:30:00,17.991,18.129,17.935,18.069,3500000.0
2008-03-20 09:35:00,18.028,18.043,17.862,17.862,1850000.0
2008-03-20 09:40:00,17.994,18.042,17.852,18.009,2350000.0
2008-03-20 09:45:00,17.962,17.97,17.788,17.853,2050000.0
2008-03-20 09:50:00,17.811,17.886,17.638,17.764,2500000.0
2008-03-20 09:55:00,17.697,17.895,17.697,17.844,2150000.0
2008-03-20 10:00:00,17.887,18.009,17.765,17.861,2200000.0
2008-03-20 10:05:00,17.894,17.934,17.694,17.747,2000000.0
2008-03-20 10:10:00,17.803,17.819,17.658,17.71,2500000.0
2008-03-20 10:15:00,17.702,17.787,17.625,17.755,2500000.0
2008-03-20 10:20:00,17.74,17.795,17.631,17.689,2300000.0
2008-03-20 10:25:00,17.716,17.821,17.582,17.621,2200000.0
2008-03-20 10:30:00,17.843,17.872,17.627,17.863,2600000.0
2008-03-20 10:35:00,17.814,17.848,17.657,17.784,2300000.0
2008-03-20 10:40:00,17.705,17.828,17.585,17.699,2300000.0
2008-03-20 10:45:00,17.65,17.773,17.581,17.694,2600000.0
2008-03-20 10:50:00,17.592,17.719,17.52,17.657,2150000.0
2008-03-20 10:55:00,17.574,17.732,17.51,17.732,2000000.0
2008-03-20 11:00:00,17.634,17.79,17.609,17.77,2100000.0
2008-03-20 11:05:00,17.679,17.778,17.568,17.743,2250000.0
2008-03-20 11:10:00,17.639,17.779,17.622,17.724,2300000.0
2008-03-20 11:15:00,17.702,17.812,17.586,17.724,2450000.0
2008-03-20 11:20:00,17.79,17.82,17.597,17.632,2200000.0
2008-03-20 11:25:00,17.703,17.793,17.579,17.615,2400000.0
2008-03-20 11:30:00,17.602,17.71,17.504,17.625,2600000.0
2008-03-20 11:35:00,17.627,17.635,17.444,17.558,2200000.0
2008-03-20 11:40:00,17.565,17.593,17.383,17.417,2200000.0
2008-03-20 11:45:00,17.428,17.507,17.332,17.43,2150000.0
2008-03-20 11:50:00,17.468,17.468,17.173,17.282,2150000.0
2008-03-20 11:55:00,17.242,17.33,17.128,17.267,2500000.0
2008-03-20 12:00:00,17.227,17.387,17.182,17.258,2450000.0
2008-03-20 12:05:00,17.316,17.411,17.229,17.367,2300000.0
2008-03-20 12:10:00,17.334,17.345,17.058,17.242,2050000.0
2008-03-20 12:15:00,17.234,17.362,17.136,17.251,2100000.0
2008-03-20 12:20:00,17.383,17.398,17.122,17.248,2300000.0
2008-03-20 12:25:00,17.293,17.347,17.172,17.257,2300000.0
2008-03-20 12:30:00,17.206,17.281,17.122,17.27,2300000.0
2008-03-20 12:35:00,17.269,17.287,17.114,17.162,2200000.0
2008-03-20 12:40:00,17.113,17.285,17.113,17.162,2150000.0
2008-03-20 12:45:00,17.177,17.338,17.143,17.225,2150000.0
2008-03-20 12:50:00,17.227,17.383,17.207,17.261,2350000.0
2008-03-20 12:55:00,17.306,17.418,17.235,17.317,2100000.0
2008-03-20 13:00:00,17.409,17.555,17.257,17.476,2250000.0
2008-03-20 13:05:00,17.4,17.483,17.314,17.389,2000000.0
2008-03-20 13:10:00,17.356,17.508,17.348,17.457,2200000.0
2008-03-20 13:15:00,17.465,17.538,17.345,17.402,2450000.0
2008-03-20 13:20:00,17.468,17.564,17.338,17.469,2550000.0
2008-03-20 13:25:00,17.377,17.514,17.354,17.429,2050000.0
2008-03-20 13:30:00,17.345,17.474,17.257,17.257,2150000.0
2008-03-20 13:35:00,17.327,17.411,17.277,17.301,2300000.0
2008-03-20 13:40:00,17.401,17.44,17.237,17.289,2450000.0
2008-03-20 13:45:00,17.289,17.426,17.237,17.286,1800000.0
2008-03-20 13:50:00,17.326,17.42,17.22,17.346,2300000.0
2008-03-20 13:55:00,17.358,17.497,17.283,17.352,2050000.0
2008-03-20 14:00:00,17.502,17.502,17.356,17.47,2000000.0
2008-03-20 14:05:00,17.511,17.511,17.305,17.379,2250000.0
2008-03-20 14:10:00,17.341,17.423,17.25,17.347,2050000.0
2008-03-20 14:15:00,17.349,17.42,17.146,17.168,2400000.0
2008-03-20 14:20:00,17.28,17.436,17.179,17.42,2150000.0
2008-03-20 14:25:00,17.342,17.503,17.254,17.276,2400000.0
2008-03-20 14:30:00,17.353,17.403,17.233,17.364,2050000.0
2008-03-20 14:35:00,17.379,17.405,17.235,17.317,2050000.0
2008-03-20 14:40:00,17.299,17.412,17.197,17.275,1950000.0
2008-03-20 14:45:00,17.26,17.275,17.082,17.101,2200000.0
2008-03-20 14:50:00,17.173,17.216,17.026,17.047,2400000.0
2008-03-20 14:55:00,17.142,17.262,17.028,17.251,2000000.0
2008-03-20 15:00:00,17.165,17.303,17.098,17.102,2100000.0
2008-03-20 15:05:00,17.145,17.236,17.078,17.156,2350000.0
2008-03-20 15:10:00,17.152,17.293,17.064,17.144,2150000.0
2008-03-20 15:15:00,17.163,17.197,17.031,17.165,2050000.0
2008-03-20 15:20:00,17.033,17.186,16.964,17.184,2150000.0
2008-03-20 15:25:00,17.077,17.173,16.932,16.998,1950000.0
2008-03-20 15:30:00,17.007,17.033,16.784,17.026,2500000.0
2008-03-20 15:35:00,16.989,16.993,16.805,16.891,2350000.0
2008-03-20 15:40:00,16.868,17.097,16.844,17.059,2150000.0
2008-03-20 15:45:00,17.099,17.13,16.948,17.033,2150000.0
2008-03-20 15:50:00,17.001,17.082,16.902,17.065,2100000.0
2008-03-20 15:55:00,17.085,17.206,16.971,17.177,3000000.0
2008-03-20 16:00:00,17.118,17.196,16.986,17.149,2050000.0
2008-03-20 16:05:00,17.118,17.29,17.046,17.162,2200000.0
2008-03-20 16:10:00,17.156,17.273,17.072,17.128,2050000.0
2008-03-20 16:15:00,17.163,17.233,17.073,17.073,2250000.0
2008-03-20 16:20:00,17.048,17.232,17.007,17.152,2500000.0
2008-03-20 16:25:00,17.157,17.237,17.005,17.165,2250000.0
2008-03-20 16:30:00,17.207,17.273,17.019,17.038,2150000.0
2008-03-20 16:35:00,17.092,17.209,16.964,17.146,2250000.0
2008-03-20 16:40:00,17.225,17.279,17.036,17.193,2250000.0
2008-03-20 16:45:00,17.257,17.269,17.064,17.127,2000000.0
2008-03-20 16:50:00,17.234,17.384,17.152,17.332,2350000.0
2008-03-20 16:55:00,17.239,17.381,17.175,17.263,2200000.0
2008-03-20 17:00:00,17.236,17.411,17.182,17.252,2250000.0
2008-03-20 17:05:00,17.17,17.319,17.139,17.24,2000000.0
2008-03-20 17:10:00,17.277,17.277,17.094,17.101,2300000.0
2008-03-20 17:15:00,17.201,17.256,17.058,17.098,2000000.0
2008-03-20 17:20:00,17.192,17.213,17.036,17.068,2050000.0
2008-03-20 17:25:00,17.131,17.164,16.923,17.123,2350000.0
2008-03-20 17:30:00,17.125,17.215,17.021,17.167,2200000.0
2008-03-20 17:35:00,17.061,17.178,17.001,17.061,2350000.0
2008-03-20 17:40:00,17.168,17.228,16.993,17.027,2350000.0
2008-03-20 17:45:00,17.139,17.146,16.942,17.117,2600000.0
2008-03-20 17:50:00,17.065,17.134,16.936,17.069,2300000.0
2008-03-20 17:55:00,17.013,17.174,16.979,17.174,2250000.0
2008-03-20 18:00:00,17.11,17.209,17.004,17.154,2000000.0
2008-03-20 18:05:00,17.164,17.187,17.013,17.059,1850000.0
2008-03-20 18:10:00,17.073,17.192,16.989,17.099,2350000.0
2008-03-20 18:15:00,17.161,17.226,17.093,17.109,2200000.0
2008-03-20 18:20:00,17.149,17.23,17.022,17.169,2450000.0
2008-03-20 18:25:00,17.085,17.208,17.039,17.12,2250000.0
2008-03-20 18:30:00,17.15,17.175,17.017,17.084,2000000.0
2008-03-20 18:35:00,17.083,17.146,16.987,17.114,2600000.0
2008-03-20 18:40:00,17.068,17.155,16.967,17.08,2250000.0
2008-03-20 18:45:00,17.094,17.116,16.945,17.028,1950000.0
2008-03-20 18:50:00,17.09,17.12,16.936,17.062,2550000.0
2008-03-20 18:55:00,17.047,17.167,16.932,17.03,2650000.0
2008-03-20 19:00:00,17.054,17.139,16.968,17.049,2100000.0
2008-03-20 19:05:00,17.055,17.153,16.934,17.004,2200000.0
2008-03-20 19:10:00,16.966,17.087,16.934,16.934,2550000.0
2008-03-20 19:15:00,16.923,17.041,16.852,16.931,2150000.0
2008-03-20 19:20:00,16.877,16.975,16.677,16.753,2400000.0
2008-03-20 19:25:00,16.791,16.957,16.701,16.792,2000000.0
2008-03-20 19:30:00,16.939,16.978,16.772,16.787,2150000.0
2008-03-20 19:35:00,16.795,16.982,16.795,16.875,1650000.0
2008-03-20 19:40:00,16.941,16.968,16.803,16.928,2150000.0
2008-03-20 19:45:00,16.923,16.957,16.794,16.794,1850000.0
2008-03-20 19:50:00,16.937,16.939,16.762,16.875,1850000.0
2008-03-20 19:55:00,16.831,16.923,16.78,16.908,1500000.0
2008-03-20 20:00:00,16.804,16.932,16.784,16.821,1750000.0
2008-03-20 20:05:00,16.909,16.936,16.769,16.898,1850000.0
2008-03-20 20:10:00,16.888,16.948,16.792,16.928,1900000.0
2008-03-20 20:15:00,16.919,16.942,16.76,16.838,1800000.0
2008-03-20 20:20:00,16.865,16.954,16.767,16.902,1650000.0
2008-03-20 20:25:00,16.907,16.981,16.771,16.945,1850000.0
2008-03-20 20:30:00,16.856,16.931,16.73,16.892,2000000.0
2008-03-20 20:35:00,16.922,16.938,16.791,16.916,1850000.0
2008-03-20 20:40:00,16.917,16.95,16.773,16.813,1550000.0
2008-03-20 20:45:00,16.811,16.888,16.705,16.813,1750000.0
2008-03-20 20:50:00,16.724,16.858,16.68,16.749,1600000.0
2008-03-20 20:55:00,16.674,16.803,16.638,16.655,2100000.0
2008-03-20 21:00:00,16.72,16.809,16.603,16.709,2200000.0
2008-03-20 21:05:00,16.67,16.711,16.526,16.623,1750000.0
2008-03-20 21:10:00,16.576,16.723,16.522,16.691,1950000.0
2008-03-20 21:15:00,16.679,16.754,16.588,16.748,2000000.0
2008-03-20 21:20:00,16.784,16.84,16.643,16.723,1500000.0
2008-03-20 21:25:00,16.7,16.815,16.579,16.736,2150000.0
2008-03-20 21:30:00,16.75,16.814,16.575,16.654,2600000.0
2008-03-20 21:35:00,16.616,16.738,16.57,16.712,1550000.0
2008-03-20 21:40:00,16.807,16.807,16.628,16.721,1900000.0
2008-03-20 21:45:00,16.757,16.842,16.663,16.799,1700000.0
2008-03-20 21:50:00,16.837,16.864,16.685,16.772,1900000.0
2008-03-20 21:55:00,16.786,16.815,16.661,16.75,2100000.0
2008-03-20 22:00:00,16.802,16.81,16.611,16.726,2150000.0
2008-03-20 22:05:00,16.627,16.821,16.584,16.602,1800000.0
2008-03-20 22:10:00,16.788,16.798,16.565,16.697,1750000.0
2008-03-20 22:15:00,16.715,16.78,16.619,16.661,1450000.0
2008-03-20 22:20:00,16.772,16.826,16.644,16.679,1700000.0
2008-03-20 22:25:00,16.717,16.79,16.623,16.749,2450000.0
2008-03-20 22:30:00,16.71,16.835,16.627,16.627,1600000.0
2008-03-20 22:35:00,16.674,16.769,16.612,16.715,2250000.0
2008-03-20 22:40:00,16.781,16.817,16.603,16.722,2200000.0
2008-03-20 22:45:00,16.689,16.779,16.649,16.779,1350000.0
2008-03-20 22:50:00,16.771,16.771,16.644,16.739,800000.0
2008-03-20 22:55:00,16.726,16.75,16.606,16.695,650000.0
2008-03-20 23:00:00,16.681,16.794,16.631,16.789,1700000.0
2008-03-20 23:05:00,16.711,16.791,16.629,16.761,1750000.0
2008-03-20 23:10:00,16.682,16.801,16.637,16.653,1250000.0
2008-03-20 23:15:00,16.748,16.748,16.647,16.746,700000.0
2008-03-20 23:20:00,16.647,16.757,16.642,16.732,650000.0
2008-03-20 23:30:00,16.731,16.746,16.644,16.746,500000.0
2008-03-20 23:35:00,16.694,16.763,16.619,16.698,700000.0
2008-03-20 23:40:00,16.678,16.753,16.644,16.753,500000.0
2008-03-20 23:45:00,16.778,16.778,16.648,16.648,250000.0
2008-03-20 23:50:00,16.683,16.761,16.626,16.626,350000.0
2008-03-21 00:00:00,16.731,16.731,16.648,16.684,400000.0
2008-03-21 00:05:00,16.731,16.746,16.647,16.746,250000.0
2008-03-21 00:10:00,16.731,16.739,16.644,16.739,250000.0
2008-03-21 00:20:00,16.756,16.762,16.687,16.762,350000.0
2008-03-21 00:30:00,16.731,16.767,16.644,16.706,600000.0
2008-03-21 00:35:00,16.747,16.756,16.7,16.756,400000.0
2008-03-21 00:40:00,16.759,16.761,16.687,16.704,500000.0
2008-03-21 00:50:00,16.681,16.729,16.649,16.721,800000.0
2008-03-21 00:55:00,16.711,16.72,16.605,16.694,300000.0
2008-03-21 01:00:00,16.756,16.793,16.66,16.698,600000.0
2008-03-21 01:05:00,16.68,16.739,16.68,16.739,100000.0
2008-03-21 01:10:00,16.645,16.756,16.62,16.691,1000000.0
2008-03-21 01:20:00,16.722,16.764,16.66,16.764,800000.0
2008-03-21 01:30:00,16.687,16.766,16.656,16.724,600000.0
2008-03-21 01:40:00,16.731,16.761,16.647,16.723,550000.0
2008-03-21 01:45:00,16.743,16.743,16.59,16.657,400000.0
2008-03-21 01:50:00,16.762,16.764,16.68,16.726,400000.0
2008-03-21 01:55:00,16.764,16.766,16.68,16.764,400000.0
2008-03-21 02:00:00,16.711,16.719,16.624,16.719,250000.0
2008-03-21 02:10:00,16.734,16.769,16.619,16.705,1500000.0
2008-03-21 02:15:00,16.734,16.742,16.603,16.603,700000.0
2008-03-21 02:20:00,16.658,16.727,16.599,16.727,500000.0
2008-03-21 02:25:00,16.743,16.743,16.632,16.723,400000.0
2008-03-21 02:30:00,16.654,16.742,16.615,16.686,600000.0
2008-03-21 02:35:00,16.656,16.658,16.656,16.656,150000.0
2008-03-21 02:40:00,16.693,16.743,16.659,16.663,400000.0
2008-03-21 02:45:00,16.603,16.713,16.603,16.712,250000.0
2008-03-21 02:50:00,16.741,16.741,16.613,16.652,650000.0
2008-03-21 03:00:00,16.65,16.865,16.646,16.865,800000.0
2008-03-21 03:05:00,16.674,16.674,16.674,16.674,50000.0
2008-03-21 03:10:00,16.797,16.876,16.797,16.864,250000.0
2008-03-21 03:20:00,16.881,16.932,16.794,16.884,600000.0
2008-03-21 03:30:00,16.789,16.966,16.789,16.959,1450000.0
2008-03-21 03:40:00,16.939,16.939,16.881,16.939,250000.0
2008-03-21 03:45:00,16.925,16.925,16.782,16.803,400000.0
2008-03-21 03:50:00,16.911,16.944,16.801,16.912,750000.0
2008-03-21 04:00:00,16.911,16.919,16.824,16.919,250000.0
2008-03-21 04:05:00,16.911,16.927,16.824,16.88,850000.0
2008-03-21 04:10:00,16.911,16.919,16.824,16.919,500000.0
2008-03-21 04:15:00,16.911,16.926,16.826,16.926,250000.0
2008-03-21 04:20:00,16.911,16.919,16.824,16.919,500000.0
2008-03-21 04:30:00,16.911,16.919,16.824,16.919,250000.0
2008-03-21 04:35:00,16.961,16.969,16.874,16.969,250000.0
2008-03-21 04:40:00,16.936,16.98,16.905,16.913,850000.0
2008-03-21 04:50:00,16.877,16.987,16.872,16.894,300000.0
2008-03-21 05:00:00,16.904,16.991,16.787,16.787,550000.0
2008-03-21 05:10:00,16.961,16.973,16.874,16.896,350000.0
2008-03-21 05:15:00,16.861,16.951,16.829,16.829,200000.0
2008-03-21 05:20:00,16.953,16.986,16.847,16.947,550000.0
2008-03-21 05:30:00,16.847,16.992,16.847,16.961,600000.0
2008-03-21 05:40:00,16.858,17.058,16.858,16.994,1250000.0
2008-03-21 05:45:00,16.941,17.031,16.941,17.031,350000.0
2008-03-21 05:50:00,16.964,17.027,16.949,16.979,400000.0
2008-03-21 06:00:00,16.9,17.011,16.889,16.991,900000.0
2008-03-21 06:05:00,17.016,17.107,16.983,16.983,450000.0
2008-03-21 06:10:00,16.983,17.064,16.983,17.018,450000.0
2008-03-21 06:15:00,16.987,17.062,16.951,17.057,650000.0
2008-03-21 06:20:00,16.98,17.064,16.945,16.945,600000.0
2008-03-21 06:25:00,16.941,16.941,16.939,16.939,100000.0
2008-03-21 06:30:00,16.972,17.064,16.938,16.938,850000.0
2008-03-21 06:40:00,17.046,17.053,16.928,16.971,650000.0
2008-03-21 06:45:00,17.107,17.107,16.961,16.961,350000.0
2008-03-21 06:50:00,16.962,17.086,16.929,17.071,700000.0
2008-03-21 06:55:00,17.013,17.061,16.945,17.024,700000.0
2008-03-21 07:00:00,16.946,17.092,16.943,16.987,750000.0
2008-03-21 07:10:00,16.942,17.047,16.934,17.022,350000.0
2008-03-21 07:15:00,17.027,17.073,16.951,17.022,850000.0
2008-03-21 07:20:00,16.98,17.059,16.953,17.017,350000.0
2008-03-21 07:30:00,16.977,17.061,16.891,17.06,1350000.0
2008-03-21 07:40:00,16.983,17.021,16.948,17.021,350000.0
2008-03-21 07:45:00,16.966,17.031,16.901,16.901,900000.0
2008-03-21 07:50:00,17.058,17.058,16.953,17.007,450000.0
2008-03-21 08:00:00,16.94,17.059,16.94,17.008,500000.0
2008-03-21 08:05:00,17.019,17.065,16.913,17.065,400000.0
2008-03-21 08:10:00,17.019,17.063,16.983,17.009,250000.0
2008-03-21 08:20:00,16.958,17.059,16.925,17.058,950000.0
2008-03-21 08:25:00,17.027,17.058,16.93,16.949,700000.0
2008-03-21 08:30:00,16.951,17.063,16.95,16.983,950000.0
2008-03-21 08:35:00,16.975,17.031,16.975,16.975,350000.0
2008-03-21 08:40:00,17.064,17.064,16.925,17.028,350000.0
2008-03-21 08:50:00,16.971,17.081,16.946,16.987,1350000.0
2008-03-21 09:00:00,17.006,17.032,16.976,16.976,450000.0
2008-03-21 09:05:00,16.896,17.003,16.879,17.003,550000.0
2008-03-21 09:10:00,16.982,17.164,16.943,17.159,1550000.0
2008-03-21 09:20:00,17.08,17.129,17.044,17.118,350000.0
2008-03-21 09:30:00,17.083,17.159,17.033,17.073,450000.0
2008-03-21 09:35:00,17.124,17.175,17.029,17.029,1100000.0
2008-03-21 09:40:00,17.134,17.156,16.99,16.993,950000.0
2008-03-21 09:45:00,17.002,17.129,17.002,17.129,450000.0
2008-03-21 09:50:00,17.083,17.16,17.019,17.055,750000.0
2008-03-21 09:55:00,17.124,17.171,17.06,17.06,850000.0
2008-03-21 10:00:00,17.152,17.152,17.029,17.033,350000.0
2008-03-21 10:05:00,17.108,17.165,17.072,17.087,350000.0
2008-03-21 10:10:00,17.123,17.164,17.021,17.076,1200000.0
2008-03-21 10:20:00,17.052,17.16,17.033,17.16,850000.0
2008-03-21 10:30:00,17.159,17.159,17.059,17.073,400000.0
2008-03-21 10:35:00,17.116,17.116,16.998,17.027,550000.0
2008-03-21 10:40:00,17.08,17.161,17.023,17.118,550000.0
2008-03-21 10:45:00,17.124,17.17,17.064,17.149,550000.0
2008-03-21 10:50:00,17.042,17.161,17.033,17.158,450000.0
2008-03-21 11:00:00,17.071,17.164,17.029,17.079,800000.0
2008-03-21 11:05:00,17.069,17.137,17.001,17.012,800000.0
2008-03-21 11:10:00,17.038,17.163,17.038,17.122,450000.0
2008-03-21 11:20:00,17.15,17.159,17.013,17.013,950000.0
2008-03-21 11:25:00,17.138,17.138,16.999,17.058,400000.0
2008-03-21 11:30:00,17.07,17.157,17.045,17.074,400000.0
2008-03-21 11:40:00,17.159,17.161,17.058,17.058,500000.0
2008-03-21 11:45:00,17.072,17.181,17.027,17.144,1600000.0
2008-03-21 11:50:00,17.158,17.158,17.031,17.042,350000.0
2008-03-21 11:55:00,17.115,17.158,17.018,17.141,550000.0
2008-03-21 12:00:00,17.081,17.161,17.056,17.161,450000.0
2008-03-21 12:10:00,17.162,17.162,17.094,17.14,350000.0
2008-03-21 12:15:00,17.148,17.219,17.025,17.037,1300000.0
2008-03-21 12:20:00,17.158,17.164,17.08,17.08,350000.0
2008-03-21 12:25:00,17.137,17.137,17.027,17.046,450000.0
2008-03-21 12:30:00,17.074,17.16,17.033,17.12,850000.0
2008-03-21 12:35:00,17.149,17.158,17.039,17.123,850000.0
2008-03-21 12:40:00,17.021,17.164,17.021,17.118,900000.0
2008-03-21 12:45:00,17.168,17.185,17.086,17.091,350000.0
2008-03-21 12:50:00,17.051,17.163,16.983,17.0,1000000.0
2008-03-21 12:55:00,17.021,17.126,17.021,17.067,350000.0
2008-03-21 13:00:00,17.107,17.107,16.969,17.067,1400000.0
2008-03-21 13:05:00,17.02,17.111,16.977,16.977,400000.0
2008-03-21 13:10:00,16.979,17.114,16.979,17.112,500000.0
2008-03-21 13:15:00,17.086,17.107,17.019,17.019,450000.0
2008-03-21 13:20:00,17.059,17.114,16.978,17.009,800000.0
2008-03-21 13:25:00,17.126,17.149,17.012,17.111,800000.0
2008-03-21 13:30:00,17.001,17.086,17.001,17.074,450000.0
2008-03-21 13:35:00,16.964,17.094,16.964,17.094,350000.0
2008-03-21 13:40:00,17.101,17.111,16.978,17.08,500000.0
2008-03-21 13:45:00,17.032,17.118,16.997,17.111,700000.0
2008-03-21 13:50:00,17.017,17.111,16.976,16.978,550000.0
2008-03-21 13:55:00,16.99,17.098,16.937,17.098,550000.0
2008-03-21 14:00:00,17.111,17.111,16.977,17.007,450000.0
2008-03-21 14:05:00,17.013,17.089,16.976,16.994,550000.0
2008-03-21 14:10:00,17.037,17.113,16.978,17.035,850000.0
2008-03-21 14:15:00,17.095,17.095,16.894,16.958,700000.0
2008-03-21 14:20:00,17.083,17.111,16.997,17.072,500000.0
2008-03-21 14:25:00,17.0,17.112,16.97,17.093,850000.0
2008-03-21 14:30:00,17.071,17.109,16.961,17.104,350000.0
2008-03-21 14:40:00,16.988,17.099,16.972,17.083,750000.0
2008-03-21 14:45:00,17.113,17.176,17.004,17.13,1000000.0
2008-03-21 14:50:00,17.109,17.111,17.002,17.054,500000.0
2008-03-21 14:55:00,17.101,17.105,17.033,17.09,450000.0
2008-03-21 15:00:00,17.088,17.191,17.059,17.163,750000.0
2008-03-21 15:05:00,17.168,17.194,17.089,17.113,500000.0
2008-03-21 15:10:00,17.092,17.194,17.055,17.081,1000000.0
2008-03-21 15:20:00,17.074,17.189,17.038,17.184,950000.0
2008-03-21 15:25:00,17.17,17.194,17.106,17.139,400000.0
2008-03-21 15:30:00,17.161,17.169,17.074,17.169,250000.0
2008-03-21 15:40:00,17.072,17.193,17.048,17.146,900000.0
2008-03-21 15:45:00,17.067,17.181,17.044,17.044,350000.0
2008-03-21 15:50:00,17.109,17.195,17.045,17.105,1250000.0
2008-03-21 15:55:00,17.194,17.194,17.101,17.176,550000.0
2008-03-21 16:00:00,17.109,17.206,17.071,17.154,1000000.0
2008-03-21 16:05:00,17.181,17.181,17.05,17.109,350000.0
2008-03-21 16:10:00,17.123,17.18,17.058,17.147,750000.0
2008-03-21 16:15:00,17.117,17.193,17.063,17.11,1200000.0
2008-03-21 16:20:00,17.088,17.181,17.063,17.105,350000.0
2008-03-21 16:30:00,17.164,17.187,17.051,17.073,850000.0
2008-03-21 16:40:00,17.193,17.193,17.058,17.082,550000.0
2008-03-21 16:50:00,17.157,17.183,17.063,17.144,900000.0
2008-03-21 17:00:00,17.046,17.193,17.046,17.169,450000.0
2008-03-21 17:05:00,17.159,17.16,17.082,17.154,500000.0
2008-03-21 17:10:00,17.182,17.221,17.073,17.081,1500000.0
2008-03-21 17:20:00,17.053,17.191,17.053,17.181,500000.0
2008-03-21 17:25:00,17.159,17.187,17.057,17.077,450000.0
2008-03-21 17:30:00,17.161,17.191,17.04,17.04,1300000.0
2008-03-21 17:35:00,17.077,17.192,17.051,17.096,1300000.0
2008-03-21 17:40:00,17.188,17.191,17.043,17.097,1000000.0
2008-03-21 17:45:00,17.186,17.193,17.068,17.099,500000.0
2008-03-21 17:50:00,17.173,17.191,17.076,17.103,600000.0
2008-03-21 18:00:00,17.133,17.166,17.051,17.051,350000.0
2008-03-21 18:10:00,17.097,17.185,17.097,17.141,450000.0
2008-03-21 18:15:00,17.17,17.211,17.068,17.117,1100000.0
2008-03-21 18:20:00,17.166,17.191,17.057,17.059,600000.0
2008-03-21 18:30:00,17.173,17.187,17.055,17.139,850000.0
2008-03-21 18:40:00,17.137,17.191,17.077,17.077,500000.0
2008-03-21 18:50:00,17.186,17.188,17.058,17.16,950000.0
2008-03-21 19:00:00,17.108,17.183,17.052,17.077,1250000.0
2008-03-21 19:05:00,17.188,17.191,17.07,17.074,400000.0
2008-03-21 19:10:00,17.073,17.188,17.073,17.188,500000.0
2008-03-21 19:20:00,17.099,17.197,17.066,17.144,1400000.0
2008-03-21 19:30:00,17.192,17.194,17.05,17.051,800000.0
2008-03-21 19:35:00,17.142,17.173,17.128,17.128,250000.0
2008-03-21 19:40:00,17.187,17.188,17.103,17.107,400000.0
2008-03-21 19:45:00,17.151,17.16,17.068,17.068,350000.0
2008-03-21 19:50:00,17.191,17.191,17.066,17.172,1000000.0
2008-03-21 19:55:00,17.161,17.21,17.061,17.089,650000.0
2008-03-21 20:00:00,17.084,17.189,17.081,17.185,350000.0
2008-03-21 20:05:00,17.147,17.194,17.075,17.176,400000.0
2008-03-21 20:10:00,17.153,17.203,17.056,17.203,850000.0
2008-03-21 20:20:00,17.139,17.192,17.056,17.191,400000.0
2008-03-21 20:25:00,17.078,17.229,17.078,17.205,400000.0
2008-03-21 20:30:00,17.116,17.191,17.092,17.12,950000.0
2008-03-21 20:40:00,17.191,17.193,17.057,17.165,500000.0
2008-03-21 20:50:00,17.056,17.188,17.056,17.062,700000.0
2008-03-21 20:55:00,17.1,17.194,17.055,17.143,750000.0
2008-03-21 21:00:00,17.136,17.191,17.082,17.154,300000.0
2008-03-21 21:10:00,17.11,17.177,17.051,17.109,600000.0
2008-03-21 21:15:00,17.153,17.186,17.048,17.074,750000.0
2008-03-21 21:20:00,17.193,17.193,17.074,17.074,450000.0
2008-03-21 21:30:00,17.171,17.186,17.084,17.084,250000.0
2008-03-21 21:40:00,17.166,17.194,17.069,17.194,550000.0
2008-03-21 22:00:00,17.083,17.203,17.074,17.118,750000.0
2008-03-21 22:05:00,17.188,17.208,17.098,17.208,400000.0
2008-03-21 22:10:00,17.191,17.191,17.078,17.078,250000.0
2008-03-21 22:15:00,17.161,17.162,17.071,17.162,250000.0
2008-03-21 22:20:00,17.161,17.169,17.074,17.169,250000.0
2008-03-21 22:25:00,17.116,17.192,17.101,17.181,650000.0
2008-03-21 22:30:00,17.087,17.2,17.087,17.2,200000.0
2008-03-21 22:35:00,17.162,17.199,17.118,17.161,400000.0
2008-03-21 22:40:00,17.178,17.191,17.071,17.162,650000.0
2008-03-21 22:45:00,17.151,17.169,17.066,17.169,500000.0
2008-03-21 22:50:00,17.161,17.169,17.071,17.162,500000.0
2008-03-21 22:55:00,17.161,17.169,17.074,17.169,250000.0
2008-03-23 23:00:00,17.108,17.154,17.067,17.11,400000.0
2008-03-23 23:10:00,17.161,17.21,17.074,17.18,650000.0
2008-03-23 23:15:00,17.113,17.223,17.113,17.181,300000.0
2008-03-23 23:20:00,17.077,17.187,17.074,17.187,400000.0
2008-03-23 23:30:00,17.161,17.169,17.074,17.169,250000.0
2008-03-23 23:35:00,17.15,17.15,17.051,17.053,250000.0
2008-03-23 23:40:00,17.108,17.183,17.074,17.136,850000.0
2008-03-23 23:50:00,17.113,17.191,17.056,17.056,350000.0
2008-03-23 23:55:00,17.118,17.162,17.118,17.162,100000.0
2008-03-24 00:00:00,17.161,17.161,17.078,17.152,350000.0
2008-03-24 00:05:00,16.939,17.068,16.816,17.045,1650000.0
2008-03-24 00:10:00,16.984,17.1,16.919,16.95,1700000.0
2008-03-24 00:15:00,17.009,17.05,16.834,16.919,1750000.0
2008-03-24 00:20:00,16.988,16.991,16.875,16.972,1850000.0
2008-03-24 00:25:00,16.909,16.947,16.769,16.796,1750000.0
2008-03-24 00:30:00,16.889,16.955,16.773,16.804,2250000.0
2008-03-24 00:35:00,16.869,16.911,16.744,16.787,2050000.0
2008-03-24 00:40:00,16.969,16.969,16.727,16.754,1600000.0
2008-03-24 00:45:00,16.735,16.806,16.659,16.784,1750000.0
2008-03-24 00:50:00,16.713,16.808,16.67,16.795,2000000.0
2008-03-24 00:55:00,16.819,16.827,16.655,16.827,950000.0
2008-03-24 01:00:00,16.83,16.964,16.674,16.704,2150000.0
2008-03-24 01:05:00,16.779,16.919,16.707,16.854,1500000.0
2008-03-24 01:10:00,16.879,16.981,16.805,16.871,1850000.0
2008-03-24 01:15:00,16.831,16.962,16.808,16.842,1450000.0
2008-03-24 01:20:00,16.939,16.971,16.817,16.916,2050000.0
2008-03-24 01:25:00,16.863,16.957,16.808,16.87,1350000.0
2008-03-24 01:30:00,16.914,16.98,16.829,16.943,2100000.0
2008-03-24 01:35:00,16.968,17.006,16.83,16.917,1650000.0
2008-03-24 01:40:00,16.978,17.034,16.838,16.854,1800000.0
2008-03-24 01:45:00,16.996,17.015,16.854,16.961,1300000.0
2008-03-24 01:50:00,16.982,16.99,16.832,16.966,1650000.0
2008-03-24 01:55:00,16.887,17.007,16.855,16.973,2050000.0
2008-03-24 02:00:00,16.864,16.988,16.852,16.949,1600000.0
2008-03-24 02:05:00,16.873,16.986,16.841,16.925,2100000.0
2008-03-24 02:10:00,16.983,17.021,16.858,17.018,2100000.0
2008-03-24 02:15:00,16.906,17.026,16.878,16.99,2000000.0
2008-03-24 02:20:00,16.93,17.053,16.863,17.027,1700000.0
2008-03-24 02:25:00,17.062,17.122,16.923,17.075,2200000.0
2008-03-24 02:30:00,17.008,17.109,16.934,17.109,1700000.0
2008-03-24 02:35:00,17.069,17.146,16.951,16.957,1850000.0
2008-03-24 02:40:00,17.04,17.148,16.95,17.03,1700000.0
2008-03-24 02:45:00,17.053,17.086,16.931,17.029,1950000.0
2008-03-24 02:50:00,17.095,17.095,16.961,17.025,1600000.0
2008-03-24 02:55:00,17.02,17.059,16.926,16.976,2100000.0
2008-03-24 03:00:00,17.032,17.055,16.89,16.997,1700000.0
2008-03-24 03:05:00,17.006,17.049,16.912,16.971,1300000.0
2008-03-24 03:10:00,16.929,17.046,16.918,17.009,1850000.0
2008-03-24 03:15:00,16.978,17.1,16.936,17.099,1450000.0
2008-03-24 03:20:00,17.093,17.097,16.961,17.077,1800000.0
2008-03-24 03:25:00,17.096,17.114,16.984,17.11,1750000.0
2008-03-24 03:30:00,17.114,17.151,16.956,17.106,2150000.0
2008-03-24 03:35:00,17.103,17.145,16.964,17.065,1650000.0
2008-03-24 03:40:00,17.107,17.108,16.951,17.02,1750000.0
2008-03-24 03:45:00,17.018,17.098,16.932,16.932,1750000.0
2008-03-24 03:50:00,17.076,17.09,16.851,16.92,1950000.0
2008-03-24 03:55:00,16.858,16.976,16.812,16.812,1850000.0
2008-03-24 04:00:00,16.947,17.017,16.823,16.862,1300000.0
2008-03-24 04:05:00,16.869,16.967,16.796,16.916,1450000.0
2008-03-24 04:10:00,16.899,16.947,16.777,16.868,1550000.0
2008-03-24 04:15:00,16.889,16.915,16.763,16.915,1000000.0
2008-03-24 04:20:00,16.819,16.984,16.763,16.87,1750000.0
2008-03-24 04:25:00,16.884,17.013,16.819,16.937,2200000.0
2008-03-24 04:30:00,16.93,16.974,16.822,16.824,700000.0
2008-03-24 04:35:00,16.928,16.964,16.845,16.875,1250000.0
2008-03-24 04:40:00,16.941,16.951,16.794,16.905,1550000.0
2008-03-24 04:45:00,16.826,16.955,16.771,16.928,2600000.0
2008-03-24 04:50:00,16.846,16.943,16.745,16.919,1000000.0
2008-03-24 04:55:00,16.957,16.97,16.86,16.92,1000000.0
2008-03-24 05:00:00,16.877,16.968,16.834,16.917,1150000.0
2008-03-24 05:05:00,16.922,16.968,16.828,16.83,1050000.0
2008-03-24 05:10:00,16.941,16.949,16.805,16.893,1200000.0
2008-03-24 05:15:00,16.882,16.953,16.782,16.857,950000.0
2008-03-24 05:20:00,16.923,16.948,16.774,16.779,1550000.0
2008-03-24 05:25:00,16.819,16.967,16.794,16.932,1350000.0
2008-03-24 05:30:00,16.898,16.976,16.777,16.78,1250000.0
2008-03-24 05:35:00,16.869,16.939,16.774,16.883,1050000.0
2008-03-24 05:40:00,16.799,16.924,16.764,16.778,1550000.0
2008-03-24 05:45:00,16.891,16.953,16.743,16.885,1300000.0
2008-03-24 05:50:00,16.887,16.908,16.714,16.729,1300000.0
2008-03-24 05:55:00,16.837,16.891,16.759,16.848,1500000.0
2008-03-24 06:00:00,16.767,16.94,16.744,16.84,2850000.0
2008-03-24 06:05:00,16.828,16.883,16.698,16.806,1650000.0
2008-03-24 06:10:00,16.893,16.974,16.692,16.84,1450000.0
2008-03-24 06:15:00,16.764,16.914,16.741,16.816,1400000.0
2008-03-24 06:20:00,16.772,16.861,16.716,16.73,1800000.0
2008-03-24 06:25:00,16.822,16.87,16.692,16.75,600000.0
2008-03-24 06:30:00,16.78,16.874,16.717,16.752,1950000.0
2008-03-24 06:35:00,16.857,16.873,16.721,16.767,1550000.0
2008-03-24 06:40:00,16.828,16.853,16.649,16.805,1850000.0
2008-03-24 06:45:00,16.843,16.865,16.644,16.654,1550000.0
2008-03-24 06:50:00,16.75,16.846,16.696,16.761,1450000.0
2008-03-24 06:55:00,16.819,16.904,16.654,16.725,1950000.0
2008-03-24 07:00:00,16.735,16.861,16.712,16.765,1300000.0
2008-03-24 07:05:00,16.798,16.871,16.723,16.833,2150000.0
2008-03-24 07:10:00,16.779,16.907,16.769,16.805,1500000.0
2008-03-24 07:15:00,16.84,16.919,16.75,16.849,1600000.0
2008-03-24 07:20:00,16.798,16.876,16.727,16.873,1950000.0
2008-03-24 07:25:00,16.865,16.874,16.745,16.769,1500000.0
2008-03-24 07:30:00,16.785,16.906,16.725,16.9,1800000.0
2008-03-24 07:35:00,16.857,16.911,16.763,16.89,1600000.0
2008-03-24 07:40:00,16.837,16.949,16.804,16.916,2050000.0
2008-03-24 07:45:00,16.895,16.943,16.788,16.845,2050000.0
2008-03-24 07:50:00,16.929,17.014,16.813,16.894,1800000.0
2008-03-24 07:55:00,16.976,16.987,16.817,16.863,2000000.0
2008-03-24 08:00:00,16.836,16.978,16.793,16.954,2000000.0
2008-03-24 08:05:00,16.876,16.988,16.807,16.866,2050000.0
2008-03-24 08:10:00,16.931,16.991,16.827,16.967,1950000.0
2008-03-24 08:15:00,16.864,16.999,16.845,16.87,2000000.0
2008-03-24 08:20:00,16.871,16.988,16.775,16.864,2150000.0
2008-03-24 08:25:00,16.774,16.888,16.686,16.712,1800000.0
2008-03-24 08:30:00,16.707,16.92,16.677,16.819,2300000.0
2008-03-24 08:35:00,16.833,16.88,16.707,16.79,2200000.0
2008-03-24 08:40:00,16.858,16.86,16.708,16.832,1600000.0
2008-03-24 08:45:00,16.793,16.881,16.682,16.804,2450000.0
2008-03-24 08:50:00,16.761,16.88,16.736,16.758,2100000.0
2008-03-24 08:55:00,16.81,16.872,16.69,16.795,1950000.0
2008-03-24 09:00:00,16.81,16.865,16.709,16.786,2500000.0
2008-03-24 09:05:00,16.811,16.927,16.724,16.882,2150000.0
2008-03-24 09:10:00,16.816,16.922,16.746,16.86,2300000.0
2008-03-24 09:15:00,16.828,16.91,16.734,16.774,2400000.0
2008-03-24 09:20:00,16.828,16.955,16.793,16.882,1950000.0
2008-03-24 09:25:00,16.88,17.014,16.82,16.953,3550000.0
2008-03-24 09:30:00,16.896,17.017,16.811,17.017,3500000.0
2008-03-24 09:35:00,17.06,17.064,16.884,16.91,1850000.0
2008-03-24 09:40:00,16.998,17.064,16.907,17.049,2350000.0
2008-03-24 09:45:00,17.058,17.109,16.927,17.012,2050000.0
2008-03-24 09:50:00,16.976,17.07,16.871,16.991,2500000.0
2008-03-24 09:55:00,16.899,17.054,16.889,17.002,2150000.0
2008-03-24 10:00:00,17.026,17.127,16.892,17.047,2200000.0
2008-03-24 10:05:00,17.084,17.154,16.994,17.084,1950000.0
2008-03-24 10:10:00,17.14,17.23,17.006,17.056,2500000.0
2008-03-24 10:15:00,17.068,17.15,17.018,17.14,2500000.0
2008-03-24 10:20:00,17.026,17.176,17.005,17.1,2300000.0
2008-03-24 10:25:00,17.116,17.195,16.976,17.006,2200000.0
2008-03-24 10:30:00,17.147,17.178,16.999,17.151,2600000.0
2008-03-24 10:35:00,17.093,17.147,16.982,17.143,2300000.0
2008-03-24 10:40:00,17.09,17.204,17.014,17.091,2300000.0
2008-03-24 10:45:00,17.038,17.193,17.038,17.161,2100000.0
2008-03-24 10:50:00,17.022,17.156,16.983,17.131,2150000.0
2008-03-24 10:55:00,17.02,17.085,16.944,17.064,2000000.0
2008-03-24 11:00:00,16.983,17.128,16.909,17.095,2100000.0
2008-03-24 11:05:00,16.977,17.15,16.912,17.091,2250000.0
2008-03-24 11:10:00,16.971,17.152,16.971,17.119,2300000.0
2008-03-24 11:15:00,17.129,17.178,17.01,17.039,2450000.0
2008-03-24 11:20:00,17.117,17.155,16.99,17.041,2200000.0
2008-03-24 11:25:00,17.077,17.231,16.99,17.045,2400000.0
2008-03-24 11:30:00,17.086,17.183,17.019,17.148,2600000.0
2008-03-24 11:35:00,17.142,17.191,17.011,17.066,1650000.0
2008-03-24 11:40:00,17.153,17.156,17.015,17.051,1650000.0
2008-03-24 11:45:00,17.068,17.146,16.987,17.113,1700000.0
2008-03-24 11:50:00,17.16,17.172,17.02,17.145,1300000.0
2008-03-24 11:55:00,17.118,17.181,16.963,17.106,2500000.0
2008-03-24 12:00:00,17.072,17.167,16.943,16.976,2450000.0
2008-03-24 12:05:00,17.043,17.148,16.924,17.13,2300000.0
2008-03-24 12:10:00,17.124,17.166,16.939,17.098,2050000.0
2008-03-24 12:15:00,17.104,17.161,16.979,17.029,2100000.0
2008-03-24 12:20:00,17.137,17.189,17.016,17.123,2300000.0
2008-03-24 12:25:00,17.112,17.184,17.022,17.125,1300000.0
2008-03-24 12:30:00,17.068,17.206,16.996,17.197,2300000.0
2008-03-24 12:35:00,17.176,17.176,17.04,17.083,2200000.0
2008-03-24 12:40:00,17.053,17.215,17.004,17.043,2150000.0
2008-03-24 12:45:00,17.021,17.17,17.002,17.064,1950000.0
2008-03-24 12:50:00,17.049,17.183,16.998,17.025,2350000.0
2008-03-24 12:55:00,17.027,17.162,16.98,17.062,2100000.0
2008-03-24 13:00:00,17.164,17.198,16.985,17.111,2250000.0
2008-03-24 13:05:00,17.082,17.169,16.947,17.005,2000000.0
2008-03-24 13:10:00,17.012,17.186,16.98,17.093,2200000.0
2008-03-24 13:15:00,17.068,17.106,16.933,16.985,2450000.0
2008-03-24 13:20:00,17.04,17.137,16.943,17.072,2550000.0
2008-03-24 13:25:00,16.949,17.116,16.932,17.089,1650000.0
2008-03-24 13:30:00,17.002,17.145,16.924,16.924,2150000.0
2008-03-24 13:35:00,16.991,17.088,16.908,16.908,2300000.0
2008-03-24 13:40:00,17.021,17.021,16.789,16.81,2450000.0
2008-03-24 13:45:00,16.806,16.909,16.733,16.775,1800000.0
2008-03-24 13:50:00,16.839,16.978,16.713,16.834,2300000.0
2008-03-24 13:55:00,16.85,16.897,16.733,16.767,2050000.0
2008-03-24 14:00:00,16.898,16.927,16.728,16.918,2000000.0
2008-03-24 14:05:00,16.932,17.055,16.789,16.982,2250000.0
2008-03-24 14:10:00,16.957,17.037,16.872,16.882,2050000.0
2008-03-24 14:15:00,16.841,16.968,16.756,16.792,2150000.0
2008-03-24 14:20:00,16.953,16.987,16.808,16.952,2150000.0
2008-03-24 14:25:00,16.891,17.042,16.819,16.849,2400000.0
2008-03-24 14:30:00,16.924,17.009,16.798,16.962,2050000.0
2008-03-24 14:35:00,16.964,16.966,16.777,16.867,2050000.0
2008-03-24 14:40:00,16.839,16.955,16.734,16.882,1950000.0
2008-03-24 14:45:00,16.892,16.94,16.763,16.787,2200000.0
2008-03-24 14:50:00,16.876,16.934,16.767,16.78,2400000.0
2008-03-24 14:55:00,16.885,16.912,16.741,16.905,2000000.0
2008-03-24 15:00:00,16.788,16.9,16.733,16.745,2100000.0
2008-03-24 15:05:00,16.796,16.884,16.683,16.808,2350000.0
2008-03-24 15:10:00,16.792,16.929,16.76,16.886,2150000.0
2008-03-24 15:15:00,16.899,16.927,16.748,16.871,2050000.0
2008-03-24 15:20:00,16.737,16.859,16.666,16.801,2150000.0
2008-03-24 15:25:00,16.695,16.883,16.695,16.799,2050000.0
2008-03-24 15:30:00,16.808,16.916,16.742,16.877,2450000.0
2008-03-24 15:35:00,16.873,16.948,16.751,16.816,2350000.0
2008-03-24 15:40:00,16.804,16.911,16.709,16.8,2150000.0
2008-03-24 15:45:00,16.837,16.885,16.678,16.858,2150000.0
2008-03-24 15:50:00,16.824,16.944,16.782,16.898,2100000.0
2008-03-24 15:55:00,16.912,16.939,16.772,16.887,3000000.0
2008-03-24 16:00:00,16.821,16.925,16.709,16.841,2050000.0
2008-03-24 16:05:00,16.799,17.005,16.741,16.837,2200000.0
2008-03-24 16:10:00,16.857,17.004,16.776,16.89,2050000.0
2008-03-24 16:15:00,16.927,17.106,16.892,17.024,2250000.0
2008-03-24 16:20:00,16.98,17.089,16.902,17.06,2500000.0
2008-03-24 16:25:00,17.056,17.142,16.96,17.06,2250000.0
2008-03-24 16:30:00,17.099,17.17,16.988,16.988,2150000.0
2008-03-24 16:35:00,17.07,17.108,16.917,16.987,2250000.0
2008-03-24 16:40:00,17.068,17.098,16.889,17.016,2250000.0
2008-03-24 16:45:00,17.102,17.14,16.984,16.998,2000000.0
2008-03-24 16:50:00,17.094,17.156,16.959,17.1,2350000.0
2008-03-24 16:55:00,16.988,17.076,16.871,16.97,2200000.0
2008-03-24 17:00:00,16.925,17.088,16.907,17.041,2250000.0
2008-03-24 17:05:00,16.973,17.099,16.945,17.063,2000000.0
2008-03-24 17:10:00,17.096,17.136,16.956,16.976,2300000.0
2008-03-24 17:15:00,17.074,17.127,16.946,17.011,2000000.0
2008-03-24 17:20:00,17.116,17.118,16.946,16.974,2050000.0
2008-03-24 17:25:00,16.997,17.138,16.944,17.094,2350000.0
2008-03-24 17:30:00,17.081,17.12,16.95,17.1,2100000.0
2008-03-24 17:35:00,17.015,17.127,16.971,17.011,2350000.0
2008-03-24 17:40:00,17.11,17.165,16.944,16.977,2350000.0
2008-03-24 17:45:00,17.115,17.141,17.002,17.11,2600000.0
2008-03-24 17:50:00,17.075,17.119,16.938,16.983,2300000.0
2008-03-24 17:55:00,16.958,17.093,16.909,17.085,2250000.0
2008-03-24 18:00:00,17.023,17.099,16.945,17.059,1900000.0
2008-03-24 18:05:00,17.082,17.082,16.872,16.972,1850000.0
2008-03-24 18:10:00,16.942,17.071,16.93,16.977,2350000.0
2008-03-24 18:15:00,17.039,17.149,16.96,17.013,2000000.0
2008-03-24 18:20:00,17.039,17.104,16.92,17.059,2050000.0
2008-03-24 18:25:00,16.962,17.153,16.962,17.004,2250000.0
2008-03-24 18:30:00,17.07,17.145,16.938,17.073,2000000.0
2008-03-24 18:35:00,17.059,17.12,16.975,17.081,2600000.0
2008-03-24 18:40:00,17.081,17.148,16.948,17.111,2050000.0
2008-03-24 18:45:00,17.162,17.198,16.992,17.127,1900000.0
2008-03-24 18:50:00,17.171,17.188,17.02,17.15,2550000.0
2008-03-24 18:55:00,17.145,17.192,17.019,17.082,2650000.0
2008-03-24 19:00:00,17.094,17.183,17.0,17.028,1950000.0
2008-03-24 19:05:00,17.06,17.181,17.004,17.122,2250000.0
2008-03-24 19:10:00,16.986,17.125,16.946,17.028,2550000.0
2008-03-24 19:15:00,17.028,17.092,16.942,16.972,1750000.0
2008-03-24 19:20:00,16.949,17.072,16.905,16.993,2400000.0
2008-03-24 19:25:00,17.029,17.068,16.898,16.901,2000000.0
2008-03-24 19:30:00,17.05,17.082,16.894,16.914,2150000.0
2008-03-24 19:35:00,16.919,17.085,16.917,17.012,1700000.0
2008-03-24 19:40:00,17.112,17.145,16.965,17.125,2150000.0
2008-03-24 19:45:00,17.072,17.077,16.959,16.963,1650000.0
2008-03-24 19:50:00,17.079,17.079,16.924,16.962,1700000.0
2008-03-24 19:55:00,17.088,17.096,16.954,17.058,1550000.0
2008-03-24 20:00:00,16.958,17.079,16.942,16.95,1750000.0
2008-03-24 20:05:00,16.996,17.085,16.941,17.061,1600000.0
2008-03-24 20:10:00,17.03,17.077,16.931,17.061,1400000.0
2008-03-24 20:15:00,17.052,17.063,16.848,16.909,1800000.0
2008-03-24 20:20:00,16.986,17.05,16.882,16.977,1650000.0
2008-03-24 20:25:00,17.015,17.045,16.885,17.0,1850000.0
2008-03-24 20:30:00,16.922,17.001,16.799,16.94,2000000.0
2008-03-24 20:35:00,16.939,16.939,16.761,16.915,1800000.0
2008-03-24 20:40:00,16.926,16.958,16.775,16.78,1750000.0
2008-03-24 20:45:00,16.794,16.895,16.752,16.843,1950000.0
2008-03-24 20:50:00,16.747,16.902,16.746,16.845,1850000.0
2008-03-24 20:55:00,16.763,16.902,16.723,16.772,2100000.0
2008-03-24 21:00:00,16.826,16.945,16.731,16.834,1700000.0
2008-03-24 21:05:00,16.807,16.877,16.703,16.858,2000000.0
2008-03-24 21:10:00,16.807,16.898,16.73,16.872,1200000.0
2008-03-24 21:15:00,16.862,16.89,16.766,16.89,1550000.0
2008-03-24 21:20:00,16.875,16.891,16.71,16.815,1800000.0
2008-03-24 21:25:00,16.733,16.854,16.689,16.806,1650000.0
2008-03-24 21:30:00,16.813,16.882,16.653,16.747,2900000.0
2008-03-24 21:35:00,16.729,16.901,16.695,16.695,2300000.0
2008-03-24 21:40:00,16.786,16.838,16.691,16.808,1850000.0
2008-03-24 21:45:00,16.722,16.853,16.656,16.843,1850000.0
2008-03-24 21:50:00,16.806,16.89,16.695,16.865,2250000.0
2008-03-24 21:55:00,16.882,16.882,16.677,16.844,2100000.0
2008-03-24 22:00:00,16.83,16.933,16.774,16.826,2450000.0
2008-03-24 22:05:00,16.864,16.925,16.792,16.913,1350000.0
2008-03-24 22:10:00,16.881,16.914,16.794,16.847,750000.0
2008-03-24 22:15:00,16.899,16.963,16.791,16.865,1350000.0
2008-03-24 22:20:00,17.002,17.011,16.85,16.948,1800000.0
2008-03-24 22:25:00,16.835,16.984,16.835,16.972,1450000.0
2008-03-24 22:30:00,16.98,17.007,16.852,16.946,700000.0
2008-03-24 22:35:00,16.923,17.016,16.923,16.954,1050000.0
2008-03-24 22:40:00,16.99,17.003,16.886,16.981,750000.0
2008-03-24 22:45:00,16.947,17.003,16.87,16.996,700000.0
2008-03-24 22:50:00,16.954,17.038,16.825,16.961,1150000.0
2008-03-24 22:55:00,16.864,16.999,16.856,16.943,1050000.0
2008-03-24 23:00:00,16.927,17.008,16.871,17.006,950000.0
2008-03-24 23:05:00,16.931,17.009,16.899,17.007,450000.0
2008-03-24 23:10:00,16.964,16.987,16.816,16.853,600000.0
2008-03-24 23:25:00,17.005,17.01,16.924,17.01,400000.0
2008-03-24 23:50:00,16.888,17.004,16.888,16.922,250000.0
2008-03-24 23:55:00,16.988,16.994,16.879,16.919,450000.0
2008-03-25 00:00:00,17.02,17.96,16.873,17.015,1700000.0
2008-03-25 00:05:00,16.939,17.097,16.899,17.007,2250000.0
2008-03-25 00:10:00,16.955,17.062,16.931,16.963,1650000.0
2008-03-25 00:15:00,17.029,17.037,16.944,17.017,800000.0
2008-03-25 00:20:00,17.003,17.011,16.917,16.963,850000.0
2008-03-25 00:25:00,16.956,17.012,16.871,16.924,900000.0
2008-03-25 00:30:00,16.971,17.016,16.828,16.884,2050000.0
2008-03-25 00:35:00,16.963,16.968,16.804,16.869,1200000.0
2008-03-25 00:40:00,16.947,16.947,16.806,16.822,1650000.0
2008-03-25 00:45:00,16.87,16.959,16.86,16.933,1200000.0
2008-03-25 00:50:00,16.906,16.955,16.871,16.949,1600000.0
2008-03-25 00:55:00,16.925,16.925,16.841,16.875,300000.0
2008-03-25 01:00:00,16.969,16.982,16.893,16.893,250000.0
2008-03-25 01:05:00,16.935,16.981,16.881,16.911,1050000.0
2008-03-25 01:10:00,16.855,16.996,16.803,16.921,1750000.0
2008-03-25 01:15:00,16.886,16.993,16.854,16.902,1900000.0
2008-03-25 01:20:00,16.946,17.04,16.868,17.021,1850000.0
2008-03-25 01:25:00,16.957,17.039,16.886,16.941,2100000.0
2008-03-25 01:30:00,16.922,17.018,16.842,17.018,1350000.0
2008-03-25 01:35:00,17.041,17.11,16.919,17.015,1450000.0
2008-03-25 01:40:00,17.03,17.125,16.938,16.975,2050000.0
2008-03-25 01:45:00,17.099,17.119,16.967,17.052,1700000.0
2008-03-25 01:50:00,17.083,17.09,16.932,16.981,1100000.0
2008-03-25 01:55:00,16.98,17.114,16.947,17.094,1750000.0
2008-03-25 02:00:00,17.051,17.083,16.964,17.051,550000.0
2008-03-25 02:05:00,16.965,17.068,16.945,17.01,1800000.0
2008-03-25 02:10:00,17.076,17.169,16.998,17.124,2300000.0
2008-03-25 02:15:00,17.133,17.176,17.012,17.11,2100000.0
2008-03-25 02:20:00,17.074,17.163,16.98,17.12,1500000.0
2008-03-25 02:25:00,17.052,17.155,16.988,17.1,1950000.0
2008-03-25 02:30:00,17.034,17.151,16.97,17.112,1250000.0
2008-03-25 02:35:00,17.053,17.108,17.004,17.006,750000.0
2008-03-25 02:40:00,17.104,17.178,17.012,17.106,1550000.0
2008-03-25 02:45:00,17.123,17.2,17.009,17.074,1250000.0
2008-03-25 02:50:00,17.111,17.163,17.069,17.133,1300000.0
2008-03-25 02:55:00,17.143,17.175,17.025,17.046,2000000.0
2008-03-25 03:00:00,17.048,17.158,17.024,17.123,1250000.0
2008-03-25 03:05:00,17.055,17.183,17.044,17.102,1850000.0
2008-03-25 03:10:00,17.067,17.174,17.067,17.131,2050000.0
2008-03-25 03:15:00,17.098,17.217,17.05,17.204,1750000.0
2008-03-25 03:20:00,17.083,17.212,17.06,17.139,1250000.0
2008-03-25 03:25:00,17.147,17.219,17.102,17.21,1150000.0
2008-03-25 03:30:00,17.208,17.26,17.054,17.204,2050000.0
2008-03-25 03:35:00,17.142,17.219,17.034,17.139,1700000.0
2008-03-25 03:40:00,17.209,17.216,17.018,17.115,1750000.0
2008-03-25 03:45:00,17.124,17.227,17.085,17.175,950000.0
2008-03-25 03:50:00,17.182,17.218,17.035,17.129,1950000.0
2008-03-25 03:55:00,17.094,17.24,17.058,17.058,1750000.0
2008-03-25 04:00:00,17.188,17.258,17.075,17.094,1050000.0
2008-03-25 04:05:00,17.104,17.222,17.081,17.202,1450000.0
2008-03-25 04:10:00,17.181,17.224,17.094,17.176,850000.0
2008-03-25 04:15:00,17.136,17.214,17.106,17.211,350000.0
2008-03-25 04:20:00,17.17,17.23,17.104,17.134,800000.0
2008-03-25 04:25:00,17.178,17.277,17.132,17.226,1350000.0
2008-03-25 04:30:00,17.207,17.323,17.145,17.243,1250000.0
2008-03-25 04:35:00,17.298,17.342,17.222,17.262,1950000.0
2008-03-25 04:40:00,17.338,17.347,17.199,17.325,1750000.0
2008-03-25 04:45:00,17.225,17.379,17.213,17.349,2600000.0
2008-03-25 04:50:00,17.227,17.363,17.206,17.254,1650000.0
2008-03-25 04:55:00,17.244,17.383,17.21,17.294,1450000.0
2008-03-25 05:00:00,17.34,17.34,17.223,17.291,550000.0
2008-03-25 05:10:00,17.262,17.336,17.228,17.301,950000.0
2008-03-25 05:15:00,17.305,17.339,17.19,17.282,1000000.0
2008-03-25 05:20:00,17.313,17.354,17.194,17.333,1250000.0
2008-03-25 05:25:00,17.369,17.369,17.197,17.342,700000.0
2008-03-25 05:30:00,17.299,17.321,17.256,17.314,500000.0
2008-03-25 05:35:00,17.349,17.362,17.225,17.328,1500000.0
2008-03-25 05:40:00,17.219,17.357,17.219,17.3,1850000.0
2008-03-25 05:45:00,17.284,17.369,17.269,17.363,650000.0
2008-03-25 05:50:00,17.308,17.372,17.292,17.321,1050000.0
2008-03-25 05:55:00,17.351,17.473,17.315,17.427,1300000.0
2008-03-25 06:00:00,17.365,17.501,17.324,17.398,2300000.0
2008-03-25 06:05:00,17.378,17.444,17.303,17.407,1400000.0
2008-03-25 06:10:00,17.365,17.452,17.267,17.416,1450000.0
2008-03-25 06:15:00,17.293,17.419,17.276,17.416,1550000.0
2008-03-25 06:20:00,17.339,17.425,17.287,17.292,1600000.0
2008-03-25 06:25:00,17.442,17.442,17.269,17.393,950000.0
2008-03-25 06:30:00,17.348,17.439,17.23,17.272,1800000.0
2008-03-25 06:35:00,17.373,17.404,17.251,17.313,1650000.0
2008-03-25 06:40:00,17.347,17.409,17.196,17.338,1850000.0
2008-03-25 06:45:00,17.346,17.361,17.205,17.31,1750000.0
2008-03-25 06:50:00,17.307,17.361,17.196,17.278,1250000.0
2008-03-25 06:55:00,17.317,17.358,17.248,17.32,1050000.0
2008-03-25 07:00:00,17.233,17.364,17.23,17.32,1850000.0
2008-03-25 07:05:00,17.287,17.35,17.195,17.229,1350000.0
2008-03-25 07:10:00,17.316,17.343,17.2,17.274,900000.0
2008-03-25 07:15:00,17.329,17.414,17.253,17.356,1500000.0
2008-03-25 07:20:00,17.321,17.414,17.258,17.414,1950000.0
2008-03-25 07:25:00,17.359,17.424,17.263,17.323,1500000.0
2008-03-25 07:30:00,17.327,17.419,17.27,17.405,1950000.0
2008-03-25 07:35:00,17.319,17.388,17.232,17.359,1600000.0
2008-03-25 07:40:00,17.319,17.422,17.215,17.371,2050000.0
2008-03-25 07:45:00,17.359,17.381,17.238,17.238,1800000.0
2008-03-25 07:50:00,17.36,17.36,17.184,17.24,1800000.0
2008-03-25 07:55:00,17.329,17.341,17.208,17.23,1600000.0
2008-03-25 08:00:00,17.221,17.375,17.111,17.267,2000000.0
2008-03-25 08:05:00,17.213,17.321,17.141,17.235,2050000.0
2008-03-25 08:10:00,17.269,17.348,17.17,17.348,1950000.0
2008-03-25 08:15:00,17.237,17.429,17.175,17.328,1750000.0
2008-03-25 08:20:00,17.275,17.412,17.241,17.399,2150000.0
2008-03-25 08:25:00,17.297,17.415,17.222,17.287,1800000.0
2008-03-25 08:30:00,17.33,17.479,17.28,17.436,2300000.0
2008-03-25 08:35:00,17.374,17.411,17.255,17.333,2200000.0
2008-03-25 08:40:00,17.395,17.411,17.242,17.39,2100000.0
2008-03-25 08:45:00,17.347,17.429,17.274,17.343,2450000.0
2008-03-25 08:50:00,17.256,17.387,17.21,17.309,2100000.0
2008-03-25 08:55:00,17.331,17.406,17.224,17.312,1950000.0
2008-03-25 09:00:00,17.318,17.398,17.205,17.281,2850000.0
2008-03-25 09:05:00,17.313,17.428,17.22,17.379,2150000.0
2008-03-25 09:10:00,17.313,17.406,17.256,17.334,1350000.0
2008-03-25 09:20:00,17.3,17.384,17.264,17.303,1050000.0
2008-03-25 09:30:00,17.303,17.381,17.228,17.381,3100000.0
2008-03-25 09:40:00,17.354,17.404,17.252,17.394,1950000.0
2008-03-25 09:45:00,17.358,17.393,17.276,17.359,350000.0
2008-03-25 09:50:00,17.303,17.393,17.239,17.353,1550000.0
2008-03-25 09:55:00,17.295,17.431,17.295,17.373,400000.0
2008-03-25 10:00:00,17.392,17.448,17.265,17.313,2200000.0
2008-03-25 10:05:00,17.348,17.449,17.299,17.326,1950000.0
2008-03-25 10:10:00,17.369,17.461,17.279,17.372,2500000.0
2008-03-25 10:15:00,17.379,17.507,17.327,17.473,2500000.0
2008-03-25 10:20:00,17.357,17.547,17.311,17.428,2300000.0
2008-03-25 10:25:00,17.484,17.571,17.384,17.424,2200000.0
2008-03-25 10:30:00,17.545,17.558,17.399,17.558,2600000.0
2008-03-25 10:35:00,17.492,17.534,17.305,17.468,2300000.0
2008-03-25 10:40:00,17.379,17.47,17.267,17.369,2300000.0
2008-03-25 10:45:00,17.356,17.486,17.307,17.471,2600000.0
2008-03-25 10:50:00,17.33,17.491,17.285,17.467,2150000.0
2008-03-25 10:55:00,17.381,17.493,17.325,17.493,2000000.0
2008-03-25 11:00:00,17.408,17.523,17.331,17.48,2100000.0
2008-03-25 11:05:00,17.375,17.505,17.291,17.444,2250000.0
2008-03-25 11:10:00,17.333,17.482,17.333,17.432,2300000.0
2008-03-25 11:15:00,17.41,17.476,17.301,17.398,2450000.0
2008-03-25 11:20:00,17.456,17.468,17.312,17.336,1800000.0
2008-03-25 11:25:00,17.391,17.495,17.318,17.338,2400000.0
2008-03-25 11:30:00,17.349,17.442,17.281,17.39,2600000.0
2008-03-25 11:35:00,17.389,17.469,17.268,17.395,2200000.0
2008-03-25 11:40:00,17.42,17.438,17.289,17.329,1800000.0
2008-03-25 11:45:00,17.349,17.456,17.298,17.412,2150000.0
2008-03-25 11:50:00,17.459,17.518,17.33,17.48,2150000.0
2008-03-25 11:55:00,17.464,17.541,17.346,17.488,2500000.0
2008-03-25 12:00:00,17.432,17.571,17.341,17.383,2450000.0
2008-03-25 12:05:00,17.456,17.532,17.368,17.498,2300000.0
2008-03-25 12:10:00,17.509,17.542,17.361,17.49,2050000.0
2008-03-25 12:15:00,17.48,17.511,17.364,17.438,2100000.0
2008-03-25 12:20:00,17.497,17.522,17.349,17.456,1850000.0
2008-03-25 12:25:00,17.514,17.536,17.368,17.488,2300000.0
2008-03-25 12:30:00,17.464,17.549,17.391,17.529,2300000.0
2008-03-25 12:35:00,17.515,17.519,17.392,17.441,1800000.0
2008-03-25 12:40:00,17.418,17.607,17.409,17.489,2150000.0
2008-03-25 12:45:00,17.527,17.632,17.459,17.527,2150000.0
2008-03-25 12:50:00,17.516,17.662,17.482,17.507,2350000.0
2008-03-25 12:55:00,17.506,17.696,17.506,17.557,2100000.0
2008-03-25 13:00:00,17.638,17.699,17.512,17.644,2250000.0
2008-03-25 13:05:00,17.645,17.735,17.528,17.604,2000000.0
2008-03-25 13:10:00,17.56,17.726,17.535,17.674,2200000.0
2008-03-25 13:15:00,17.676,17.699,17.516,17.576,2450000.0
2008-03-25 13:20:00,17.618,17.727,17.509,17.592,2550000.0
2008-03-25 13:25:00,17.483,17.633,17.483,17.587,2050000.0
2008-03-25 13:30:00,17.51,17.656,17.458,17.458,2150000.0
2008-03-25 13:35:00,17.535,17.666,17.477,17.562,2300000.0
2008-03-25 13:40:00,17.593,17.653,17.474,17.491,2450000.0
2008-03-25 13:45:00,17.5,17.614,17.458,17.471,1800000.0
2008-03-25 13:50:00,17.497,17.612,17.421,17.565,2300000.0
2008-03-25 13:55:00,17.583,17.66,17.433,17.442,2050000.0
2008-03-25 14:00:00,17.551,17.565,17.419,17.508,2000000.0
2008-03-25 14:05:00,17.55,17.575,17.435,17.498,2250000.0
2008-03-25 14:10:00,17.488,17.568,17.396,17.416,2050000.0
2008-03-25 14:15:00,17.445,17.479,17.262,17.282,2450000.0
2008-03-25 14:20:00,17.424,17.431,17.235,17.332,2150000.0
2008-03-25 14:25:00,17.264,17.41,17.209,17.281,2400000.0
2008-03-25 14:30:00,17.361,17.447,17.248,17.386,2050000.0
2008-03-25 14:35:00,17.403,17.43,17.286,17.331,2050000.0
2008-03-25 14:40:00,17.307,17.43,17.253,17.375,1950000.0
2008-03-25 14:45:00,17.351,17.406,17.261,17.318,2200000.0
2008-03-25 14:50:00,17.404,17.444,17.258,17.299,2400000.0
2008-03-25 14:55:00,17.406,17.439,17.276,17.439,2000000.0
2008-03-25 15:00:00,17.354,17.466,17.249,17.29,2100000.0
2008-03-25 15:05:00,17.358,17.471,17.303,17.381,2350000.0
2008-03-25 15:10:00,17.342,17.483,17.278,17.399,2150000.0
2008-03-25 15:15:00,17.416,17.445,17.265,17.397,2050000.0
2008-03-25 15:20:00,17.309,17.429,17.229,17.391,2150000.0
2008-03-25 15:25:00,17.317,17.439,17.297,17.399,2100000.0
2008-03-25 15:30:00,17.303,17.456,17.279,17.407,2350000.0
2008-03-25 15:35:00,17.379,17.479,17.252,17.312,2350000.0
2008-03-25 15:40:00,17.302,17.402,17.248,17.344,2150000.0
2008-03-25 15:45:00,17.387,17.404,17.231,17.295,2150000.0
2008-03-25 15:50:00,17.238,17.35,17.144,17.296,2100000.0
2008-03-25 15:55:00,17.314,17.352,17.199,17.344,3000000.0
2008-03-25 16:00:00,17.283,17.401,17.217,17.352,2050000.0
2008-03-25 16:05:00,17.322,17.462,17.216,17.353,2200000.0
2008-03-25 16:10:00,17.277,17.461,17.25,17.274,2050000.0
2008-03-25 16:15:00,17.328,17.442,17.249,17.249,2250000.0
2008-03-25 16:20:00,17.314,17.442,17.211,17.411,2500000.0
2008-03-25 16:25:00,17.315,17.434,17.196,17.363,2250000.0
2008-03-25 16:30:00,17.403,17.438,17.217,17.248,2150000.0
2008-03-25 16:35:00,17.358,17.39,17.233,17.288,2250000.0
2008-03-25 16:40:00,17.381,17.398,17.186,17.264,2250000.0
2008-03-25 16:45:00,17.377,17.402,17.222,17.227,2000000.0
2008-03-25 16:50:00,17.384,17.406,17.215,17.375,2350000.0
2008-03-25 16:55:00,17.277,17.435,17.22,17.329,2200000.0
2008-03-25 17:00:00,17.265,17.407,17.232,17.357,2250000.0
2008-03-25 17:05:00,17.304,17.453,17.257,17.339,2300000.0
2008-03-25 17:10:00,17.386,17.411,17.231,17.269,2300000.0
2008-03-25 17:15:00,17.357,17.411,17.214,17.301,2000000.0
2008-03-25 17:20:00,17.263,17.457,17.263,17.346,2050000.0
2008-03-25 17:25:00,17.408,17.434,17.255,17.421,2350000.0
2008-03-25 17:30:00,17.356,17.433,17.259,17.409,2250000.0
2008-03-25 17:35:00,17.315,17.447,17.244,17.361,2350000.0
2008-03-25 17:40:00,17.38,17.504,17.268,17.353,2350000.0
2008-03-25 17:45:00,17.49,17.555,17.296,17.553,2600000.0
2008-03-25 17:50:00,17.533,17.565,17.285,17.46,2300000.0
2008-03-25 17:55:00,17.254,17.567,17.254,17.567,2250000.0
2008-03-25 18:00:00,17.501,17.611,17.458,17.57,1900000.0
2008-03-25 18:05:00,17.605,17.653,17.475,17.573,1850000.0
2008-03-25 18:10:00,17.55,17.685,17.51,17.611,2350000.0
2008-03-25 18:15:00,17.676,17.712,17.571,17.605,2000000.0
2008-03-25 18:20:00,17.675,17.752,17.569,17.677,2400000.0
2008-03-25 18:25:00,17.61,17.761,17.61,17.643,2250000.0
2008-03-25 18:30:00,17.731,17.744,17.519,17.62,2000000.0
2008-03-25 18:35:00,17.629,17.714,17.545,17.676,2600000.0
2008-03-25 18:40:00,17.645,17.759,17.564,17.67,2250000.0
2008-03-25 18:45:00,17.719,17.792,17.549,17.68,2150000.0
2008-03-25 18:50:00,17.75,17.761,17.572,17.681,2550000.0
2008-03-25 18:55:00,17.693,17.732,17.576,17.608,2650000.0
2008-03-25 19:00:00,17.613,17.739,17.583,17.602,1900000.0
2008-03-25 19:05:00,17.622,17.754,17.562,17.626,2050000.0
2008-03-25 19:10:00,17.576,17.718,17.558,17.633,2550000.0
2008-03-25 19:15:00,17.667,17.743,17.584,17.703,1600000.0
2008-03-25 19:20:00,17.637,17.747,17.572,17.668,2400000.0
2008-03-25 19:25:00,17.664,17.786,17.6,17.613,1350000.0
2008-03-25 19:30:00,17.768,17.805,17.622,17.638,2150000.0
2008-03-25 19:35:00,17.639,17.787,17.61,17.677,1600000.0
2008-03-25 19:40:00,17.744,17.8,17.639,17.782,1750000.0
2008-03-25 19:45:00,17.751,17.78,17.655,17.655,1650000.0
2008-03-25 19:50:00,17.783,17.783,17.653,17.751,1650000.0
2008-03-25 19:55:00,17.668,17.803,17.646,17.744,2250000.0
2008-03-25 20:00:00,17.666,17.798,17.604,17.638,1750000.0
2008-03-25 20:05:00,17.712,17.723,17.595,17.712,2000000.0
2008-03-25 20:10:00,17.688,17.726,17.557,17.63,1600000.0
2008-03-25 20:15:00,17.744,17.776,17.552,17.638,1800000.0
2008-03-25 20:20:00,17.669,17.779,17.582,17.754,1850000.0
2008-03-25 20:25:00,17.771,17.811,17.637,17.792,1850000.0
2008-03-25 20:30:00,17.709,17.803,17.642,17.687,1600000.0
2008-03-25 20:35:00,17.76,17.79,17.623,17.76,1850000.0
2008-03-25 20:40:00,17.761,17.768,17.623,17.654,1150000.0
2008-03-25 20:45:00,17.715,17.8,17.669,17.756,1450000.0
2008-03-25 20:50:00,17.638,17.839,17.638,17.768,1700000.0
2008-03-25 20:55:00,17.705,17.862,17.665,17.719,2100000.0
2008-03-25 21:00:00,17.739,17.807,17.603,17.763,1700000.0
2008-03-25 21:05:00,17.732,17.839,17.684,17.801,2100000.0
2008-03-25 21:10:00,17.73,17.859,17.682,17.729,1150000.0
2008-03-25 21:15:00,17.769,17.818,17.679,17.801,1900000.0
2008-03-25 21:20:00,17.813,17.858,17.688,17.788,1050000.0
2008-03-25 21:25:00,17.675,17.831,17.647,17.787,1450000.0
2008-03-25 21:30:00,17.799,17.823,17.66,17.731,1700000.0
2008-03-25 21:35:00,17.737,17.811,17.687,17.801,1050000.0
2008-03-25 21:40:00,17.728,17.863,17.666,17.797,1550000.0
2008-03-25 21:45:00,17.865,17.865,17.714,17.85,1650000.0
2008-03-25 21:50:00,17.767,17.891,17.703,17.724,1900000.0
2008-03-25 21:55:00,17.755,17.886,17.729,17.839,1650000.0
2008-03-25 22:00:00,17.89,17.89,17.705,17.771,2350000.0
2008-03-25 22:05:00,17.767,17.913,17.738,17.913,1600000.0
2008-03-25 22:10:00,17.882,17.921,17.802,17.83,2050000.0
2008-03-25 22:15:00,17.902,17.906,17.787,17.824,1150000.0
2008-03-25 22:20:00,17.854,17.949,17.772,17.87,1100000.0
2008-03-25 22:25:00,17.846,17.925,17.769,17.845,2450000.0
2008-03-25 22:30:00,17.817,17.927,17.765,17.869,1350000.0
2008-03-25 22:35:00,17.84,17.943,17.803,17.886,1550000.0
2008-03-25 22:40:00,17.876,17.941,17.778,17.931,1050000.0
2008-03-25 22:45:00,17.928,17.96,17.78,17.931,1150000.0
2008-03-25 22:50:00,17.857,17.986,17.772,17.911,1150000.0
2008-03-25 22:55:00,17.8,17.94,17.8,17.872,1350000.0
2008-03-25 23:00:00,17.84,17.905,17.768,17.821,1350000.0
2008-03-25 23:05:00,17.854,17.936,17.758,17.912,1350000.0
2008-03-25 23:10:00,17.768,17.914,17.768,17.79,1400000.0
2008-03-25 23:15:00,17.898,17.906,17.789,17.861,800000.0
2008-03-25 23:20:00,17.797,17.907,17.794,17.816,650000.0
2008-03-25 23:30:00,17.881,17.917,17.79,17.879,650000.0
2008-03-25 23:35:00,17.848,17.976,17.818,17.818,400000.0
2008-03-25 23:40:00,17.828,17.903,17.794,17.903,500000.0
2008-03-25 23:50:00,17.833,17.911,17.773,17.773,650000.0
2008-03-25 23:55:00,17.889,17.889,17.821,17.889,200000.0
2008-03-26 00:00:00,17.881,17.925,17.72,17.905,1600000.0
2008-03-26 00:05:00,17.793,17.918,17.771,17.881,1500000.0
2008-03-26 00:10:00,17.809,17.916,17.783,17.872,750000.0
2008-03-26 00:15:00,17.918,17.959,17.782,17.858,1950000.0
2008-03-26 00:20:00,17.922,17.932,17.8,17.851,950000.0
2008-03-26 00:25:00,17.862,17.933,17.759,17.867,1650000.0
2008-03-26 00:30:00,17.916,17.946,17.789,17.816,1550000.0
2008-03-26 00:35:00,17.91,17.91,17.719,17.827,1900000.0
2008-03-26 00:40:00,17.89,17.91,17.812,17.862,1000000.0
2008-03-26 00:45:00,17.813,17.924,17.812,17.886,1900000.0
2008-03-26 00:50:00,17.828,17.887,17.785,17.87,1700000.0
2008-03-26 00:55:00,17.854,17.897,17.757,17.862,1800000.0
2008-03-26 01:00:00,17.888,17.903,17.718,17.804,2100000.0
2008-03-26 01:05:00,17.84,17.891,17.767,17.78,900000.0
2008-03-26 01:10:00,17.754,17.899,17.685,17.756,2000000.0
2008-03-26 01:15:00,17.717,17.83,17.658,17.744,1900000.0
2008-03-26 01:20:00,17.79,17.834,17.724,17.826,1850000.0
2008-03-26 01:25:00,17.763,17.826,17.666,17.744,850000.0
2008-03-26 01:30:00,17.731,17.806,17.658,17.799,1900000.0
2008-03-26 01:35:00,17.823,17.86,17.714,17.764,1500000.0
2008-03-26 01:40:00,17.808,17.853,17.694,17.721,1800000.0
2008-03-26 01:45:00,17.843,17.854,17.72,17.852,1400000.0
2008-03-26 01:50:00,17.847,17.866,17.711,17.754,1200000.0
2008-03-26 01:55:00,17.745,17.853,17.704,17.839,2050000.0
2008-03-26 02:00:00,17.744,17.839,17.711,17.783,1050000.0
2008-03-26 02:05:00,17.705,17.835,17.684,17.759,1800000.0
2008-03-26 02:10:00,17.83,17.888,17.725,17.878,2150000.0
2008-03-26 02:15:00,17.875,17.892,17.745,17.856,1800000.0
2008-03-26 02:20:00,17.817,17.89,17.711,17.851,2150000.0
2008-03-26 02:25:00,17.838,17.906,17.752,17.855,1150000.0
2008-03-26 02:30:00,17.808,17.924,17.751,17.924,1500000.0
2008-03-26 02:35:00,17.878,17.933,17.783,17.796,1950000.0
2008-03-26 02:40:00,17.892,17.938,17.782,17.858,1300000.0
2008-03-26 02:45:00,17.878,17.924,17.755,17.853,2200000.0
2008-03-26 02:50:00,17.915,17.926,17.791,17.862,1500000.0
2008-03-26 02:55:00,17.813,17.9,17.768,17.826,1300000.0
2008-03-26 03:00:00,17.841,17.902,17.782,17.845,1150000.0
2008-03-26 03:05:00,17.883,17.98,17.776,17.91,1450000.0
2008-03-26 03:10:00,17.807,17.944,17.788,17.892,2300000.0
2008-03-26 03:15:00,17.865,17.955,17.804,17.952,1550000.0
2008-03-26 03:20:00,17.905,17.987,17.846,17.932,1650000.0
2008-03-26 03:25:00,17.974,17.99,17.799,17.928,1700000.0
2008-03-26 03:30:00,17.97,17.992,17.814,17.959,2200000.0
2008-03-26 03:35:00,17.939,17.964,17.8,17.915,1700000.0
2008-03-26 03:40:00,17.957,17.961,17.809,17.88,1750000.0
2008-03-26 03:45:00,17.872,17.99,17.769,17.797,1400000.0
2008-03-26 03:50:00,17.896,17.985,17.779,17.846,1950000.0
2008-03-26 03:55:00,17.803,17.934,17.728,17.733,1850000.0
2008-03-26 04:00:00,17.838,17.942,17.762,17.884,1050000.0
2008-03-26 04:05:00,17.864,17.912,17.776,17.904,1000000.0
2008-03-26 04:10:00,17.81,17.937,17.733,17.832,1350000.0
2008-03-26 04:15:00,17.871,17.912,17.725,17.853,1800000.0
2008-03-26 04:20:00,17.766,17.909,17.758,17.833,1050000.0
2008-03-26 04:25:00,17.911,17.911,17.745,17.85,1350000.0
2008-03-26 04:30:00,17.923,17.923,17.806,17.898,400000.0
2008-03-26 04:35:00,17.803,17.973,17.803,17.86,1700000.0
2008-03-26 04:40:00,17.884,17.922,17.795,17.921,750000.0
2008-03-26 04:45:00,17.811,17.934,17.803,17.87,2300000.0
2008-03-26 04:50:00,17.815,17.931,17.783,17.848,1900000.0
2008-03-26 04:55:00,17.877,17.906,17.788,17.859,1200000.0
2008-03-26 05:00:00,17.824,17.912,17.781,17.781,950000.0
2008-03-26 05:10:00,17.803,17.913,17.793,17.859,1650000.0
2008-03-26 05:15:00,17.843,17.877,17.774,17.867,600000.0
2008-03-26 05:20:00,17.847,17.899,17.722,17.754,1600000.0
2008-03-26 05:25:00,17.746,17.937,17.746,17.923,900000.0
2008-03-26 05:30:00,17.757,17.902,17.757,17.766,1000000.0
2008-03-26 05:35:00,17.781,17.843,17.756,17.843,200000.0
2008-03-26 05:40:00,17.768,17.897,17.768,17.883,1250000.0
2008-03-26 05:50:00,17.854,17.903,17.854,17.901,250000.0
2008-03-26 06:00:00,17.785,17.896,17.774,17.848,1750000.0
2008-03-26 06:10:00,17.813,17.895,17.769,17.838,1000000.0
2008-03-26 06:15:00,17.819,17.894,17.819,17.872,450000.0
2008-03-26 06:20:00,17.81,17.951,17.792,17.798,600000.0
2008-03-26 06:25:00,17.891,17.894,17.768,17.775,600000.0
2008-03-26 06:30:00,17.82,17.931,17.755,17.781,1800000.0
2008-03-26 06:35:00,17.884,17.939,17.746,17.823,1250000.0
2008-03-26 06:40:00,17.874,17.921,17.748,17.897,1500000.0
2008-03-26 06:45:00,17.896,17.904,17.725,17.725,1850000.0
2008-03-26 06:50:00,17.786,17.918,17.755,17.817,1150000.0
2008-03-26 06:55:00,17.844,17.92,17.753,17.808,1800000.0
2008-03-26 07:00:00,17.766,17.888,17.763,17.833,900000.0
2008-03-26 07:05:00,17.824,17.927,17.773,17.847,2150000.0
2008-03-26 07:10:00,17.774,17.913,17.767,17.815,1350000.0
2008-03-26 07:15:00,17.866,17.909,17.756,17.847,1500000.0
2008-03-26 07:20:00,17.82,17.906,17.777,17.906,1200000.0
2008-03-26 07:25:00,17.863,17.904,17.781,17.824,850000.0
2008-03-26 07:30:00,17.827,17.913,17.77,17.91,1400000.0
2008-03-26 07:35:00,17.858,17.93,17.786,17.919,1600000.0
2008-03-26 07:40:00,17.848,17.963,17.805,17.94,1700000.0
2008-03-26 07:45:00,17.926,17.954,17.801,17.801,1800000.0
2008-03-26 07:50:00,17.948,17.976,17.796,17.875,1800000.0
2008-03-26 07:55:00,17.951,17.951,17.801,17.82,1700000.0
2008-03-26 08:00:00,17.821,17.963,17.795,17.913,2000000.0
2008-03-26 08:05:00,17.832,17.98,17.77,17.874,2050000.0
2008-03-26 08:10:00,17.894,17.97,17.755,17.903,1950000.0
2008-03-26 08:15:00,17.845,17.959,17.754,17.811,2100000.0
2008-03-26 08:20:00,17.83,17.95,17.744,17.893,2150000.0
2008-03-26 08:25:00,17.824,17.925,17.73,17.764,2050000.0
2008-03-26 08:30:00,17.794,17.948,17.747,17.892,2300000.0
2008-03-26 08:35:00,17.853,17.89,17.742,17.829,2200000.0
2008-03-26 08:40:00,17.906,17.906,17.733,17.833,2100000.0
2008-03-26 08:45:00,17.805,17.9,17.678,17.819,2450000.0
2008-03-26 08:50:00,17.765,17.885,17.682,17.762,2100000.0
2008-03-26 08:55:00,17.79,17.862,17.68,17.785,1950000.0
2008-03-26 09:00:00,17.787,17.874,17.728,17.792,2500000.0
2008-03-26 09:05:00,17.809,17.899,17.707,17.875,2150000.0
2008-03-26 09:10:00,17.807,17.888,17.723,17.841,2300000.0
2008-03-26 09:15:00,17.847,17.912,17.733,17.789,2400000.0
2008-03-26 09:20:00,17.833,17.921,17.764,17.812,1600000.0
2008-03-26 09:25:00,17.827,17.923,17.736,17.857,3550000.0
2008-03-26 09:30:00,17.82,17.925,17.723,17.9,3500000.0
2008-03-26 09:35:00,17.864,17.866,17.729,17.866,1850000.0
2008-03-26 09:40:00,17.847,17.877,17.718,17.851,2350000.0
2008-03-26 09:45:00,17.81,17.866,17.728,17.829,1150000.0
2008-03-26 09:50:00,17.771,17.895,17.695,17.755,2500000.0
2008-03-26 09:55:00,17.749,17.857,17.67,17.78,2150000.0
2008-03-26 10:00:00,17.823,17.836,17.675,17.749,2200000.0
2008-03-26 10:05:00,17.768,17.812,17.625,17.702,1950000.0
2008-03-26 10:10:00,17.77,17.845,17.652,17.71,2500000.0
2008-03-26 10:15:00,17.736,17.839,17.632,17.808,2500000.0
2008-03-26 10:20:00,17.704,17.861,17.682,17.767,2300000.0
2008-03-26 10:25:00,17.779,17.803,17.613,17.641,2200000.0
2008-03-26 10:30:00,17.758,17.784,17.622,17.783,2600000.0
2008-03-26 10:35:00,17.729,17.8,17.609,17.789,2300000.0
2008-03-26 10:40:00,17.717,17.83,17.602,17.682,1750000.0
2008-03-26 10:45:00,17.621,17.782,17.619,17.755,2600000.0
2008-03-26 10:50:00,17.666,17.811,17.618,17.706,2150000.0
2008-03-26 10:55:00,17.623,17.673,17.53,17.632,2000000.0
2008-03-26 11:00:00,17.547,17.698,17.518,17.698,2100000.0
2008-03-26 11:05:00,17.65,17.886,17.627,17.87,2250000.0
2008-03-26 11:10:00,17.717,17.922,17.678,17.88,2300000.0
2008-03-26 11:15:00,17.857,17.897,17.72,17.821,2450000.0
2008-03-26 11:20:00,17.906,17.931,17.743,17.771,2200000.0
2008-03-26 11:25:00,17.807,17.951,17.72,17.763,2400000.0
2008-03-26 11:30:00,17.779,17.923,17.74,17.902,2600000.0
2008-03-26 11:35:00,17.883,17.961,17.771,17.937,2200000.0
2008-03-26 11:40:00,17.944,18.009,17.797,17.875,2200000.0
2008-03-26 11:45:00,17.87,17.966,17.827,17.924,2150000.0
2008-03-26 11:50:00,17.957,17.964,17.82,17.953,2150000.0
2008-03-26 11:55:00,17.933,18.031,17.832,17.944,2500000.0
2008-03-26 12:00:00,17.901,18.001,17.853,17.898,2450000.0
2008-03-26 12:05:00,17.95,18.035,17.822,18.021,2300000.0
2008-03-26 12:10:00,18.004,18.004,17.824,17.968,2050000.0
2008-03-26 12:15:00,17.965,17.976,17.802,17.864,2100000.0
2008-03-26 12:20:00,17.983,18.007,17.855,17.961,2300000.0
2008-03-26 12:25:00,17.98,18.004,17.839,17.948,2300000.0
2008-03-26 12:30:00,17.888,18.026,17.852,18.009,2300000.0
2008-03-26 12:35:00,17.995,18.007,17.877,17.933,2200000.0
2008-03-26 12:40:00,17.873,18.091,17.867,17.973,2150000.0
2008-03-26 12:45:00,17.941,18.113,17.882,17.988,2200000.0
2008-03-26 12:50:00,17.968,18.093,17.932,17.971,2350000.0
2008-03-26 12:55:00,17.986,18.114,17.975,18.016,2100000.0
2008-03-26 13:00:00,18.116,18.147,17.944,18.069,2250000.0
2008-03-26 13:05:00,18.031,18.114,17.887,17.927,2000000.0
2008-03-26 13:10:00,17.883,18.08,17.873,18.02,2200000.0
2008-03-26 13:15:00,17.987,18.043,17.832,17.92,2450000.0
2008-03-26 13:20:00,17.978,18.079,17.882,18.003,2550000.0
2008-03-26 13:25:00,17.907,18.044,17.897,17.996,2050000.0
2008-03-26 13:30:00,17.917,18.032,17.876,17.889,2150000.0
2008-03-26 13:35:00,17.934,18.101,17.906,17.93,2300000.0
2008-03-26 13:40:00,18.034,18.037,17.86,17.914,2450000.0
2008-03-26 13:45:00,17.949,18.043,17.894,17.894,1800000.0
2008-03-26 13:50:00,17.93,18.115,17.857,18.098,2300000.0
2008-03-26 13:55:00,18.101,18.12,17.948,17.952,2050000.0
2008-03-26 14:00:00,18.1,18.1,17.896,18.008,2000000.0
2008-03-26 14:05:00,18.045,18.045,17.872,17.96,2250000.0
2008-03-26 14:10:00,17.93,18.004,17.863,17.923,2050000.0
2008-03-26 14:15:00,17.981,18.032,17.82,17.855,2400000.0
2008-03-26 14:20:00,17.938,17.995,17.819,17.923,2150000.0
2008-03-26 14:25:00,17.851,18.029,17.805,17.865,2400000.0
2008-03-26 14:30:00,17.957,18.041,17.846,18.003,2050000.0
2008-03-26 14:35:00,18.039,18.082,17.893,17.941,2050000.0
2008-03-26 14:40:00,17.934,18.038,17.855,17.931,1950000.0
2008-03-26 14:45:00,17.931,17.982,17.847,17.906,2200000.0
2008-03-26 14:50:00,17.983,18.024,17.838,17.846,2400000.0
2008-03-26 14:55:00,17.982,17.987,17.794,17.94,2000000.0
2008-03-26 15:00:00,17.824,17.919,17.77,17.782,2100000.0
2008-03-26 15:05:00,17.852,17.936,17.743,17.809,2350000.0
2008-03-26 15:10:00,17.786,17.896,17.735,17.848,2150000.0
2008-03-26 15:15:00,17.854,17.894,17.745,17.876,2050000.0
2008-03-26 15:20:00,17.785,17.891,17.693,17.848,2150000.0
2008-03-26 15:25:00,17.747,17.875,17.716,17.832,2250000.0
2008-03-26 15:30:00,17.821,17.964,17.768,17.952,2400000.0
2008-03-26 15:35:00,17.934,17.941,17.757,17.781,2350000.0
2008-03-26 15:40:00,17.761,17.889,17.697,17.821,2150000.0
2008-03-26 15:45:00,17.857,17.89,17.738,17.858,2150000.0
2008-03-26 15:50:00,17.823,17.968,17.792,17.947,2100000.0
2008-03-26 15:55:00,17.955,18.007,17.834,17.985,3000000.0
2008-03-26 16:00:00,17.94,18.047,17.881,17.944,2050000.0
2008-03-26 16:05:00,17.963,18.084,17.906,17.976,2200000.0
2008-03-26 16:10:00,18.002,18.144,17.942,18.033,2050000.0
2008-03-26 16:15:00,18.048,18.113,17.976,18.033,2250000.0
2008-03-26 16:20:00,18.019,18.102,17.889,18.007,2500000.0
2008-03-26 16:25:00,18.004,18.051,17.883,17.99,2450000.0
2008-03-26 16:30:00,18.039,18.127,17.91,17.996,2150000.0
2008-03-26 16:35:00,18.09,18.135,17.969,18.025,2250000.0
2008-03-26 16:40:00,18.113,18.169,17.951,17.967,2250000.0
2008-03-26 16:45:00,18.079,18.09,17.911,17.955,2000000.0
2008-03-26 16:50:00,18.054,18.094,17.893,18.032,2350000.0
2008-03-26 16:55:00,17.921,18.085,17.888,17.989,2200000.0
2008-03-26 17:00:00,17.913,18.075,17.901,18.017,2250000.0
2008-03-26 17:05:00,17.96,18.033,17.87,18.012,2100000.0
2008-03-26 17:10:00,18.042,18.108,17.921,17.962,2300000.0
2008-03-26 17:15:00,18.043,18.108,17.939,18.014,2000000.0
2008-03-26 17:20:00,17.996,18.144,17.968,18.024,2050000.0
2008-03-26 17:25:00,18.062,18.14,17.941,18.076,2500000.0
2008-03-26 17:30:00,18.097,18.168,17.975,18.132,2150000.0
2008-03-26 17:35:00,18.021,18.168,17.997,18.059,2350000.0
2008-03-26 17:40:00,18.152,18.218,18.027,18.089,2350000.0
2008-03-26 17:45:00,18.192,18.217,18.012,18.176,2600000.0
2008-03-26 17:50:00,18.162,18.207,18.024,18.125,2300000.0
2008-03-26 17:55:00,18.077,18.216,17.994,18.152,2250000.0
2008-03-26 18:00:00,18.13,18.208,18.054,18.16,2100000.0
2008-03-26 18:05:00,18.209,18.268,18.042,18.117,1850000.0
2008-03-26 18:10:00,18.095,18.255,18.069,18.16,2350000.0
2008-03-26 18:15:00,18.21,18.233,18.078,18.117,2000000.0
2008-03-26 18:20:00,18.166,18.196,18.015,18.141,2350000.0
2008-03-26 18:25:00,18.024,18.183,18.024,18.076,2250000.0
2008-03-26 18:30:00,18.147,18.214,17.977,18.157,2000000.0
2008-03-26 18:35:00,18.171,18.227,18.049,18.157,2600000.0
2008-03-26 18:40:00,18.111,18.204,18.02,18.129,2050000.0
2008-03-26 18:45:00,18.215,18.226,18.082,18.139,1900000.0
2008-03-26 18:50:00,18.23,18.237,18.02,18.128,2550000.0
2008-03-26 18:55:00,18.145,18.189,18.038,18.067,2650000.0
2008-03-26 19:00:00,18.082,18.192,17.978,18.03,1950000.0
2008-03-26 19:05:00,18.044,18.192,17.993,18.088,2050000.0
2008-03-26 19:10:00,18.037,18.216,18.011,18.086,2550000.0
2008-03-26 19:15:00,18.113,18.226,18.047,18.197,1850000.0
2008-03-26 19:20:00,18.148,18.344,18.121,18.247,2400000.0
2008-03-26 19:25:00,18.202,18.303,18.127,18.138,1950000.0
2008-03-26 19:30:00,18.272,18.318,18.11,18.176,2150000.0
2008-03-26 19:35:00,18.17,18.314,18.169,18.245,1200000.0
2008-03-26 19:40:00,18.3,18.335,18.167,18.314,1750000.0
2008-03-26 19:45:00,18.278,18.373,18.178,18.235,1650000.0
2008-03-26 19:50:00,18.382,18.401,18.249,18.325,2150000.0
2008-03-26 19:55:00,18.388,18.402,18.254,18.365,1800000.0
2008-03-26 20:00:00,18.267,18.389,18.241,18.269,1750000.0
2008-03-26 20:05:00,18.323,18.323,18.163,18.288,2050000.0
2008-03-26 20:10:00,18.261,18.298,18.155,18.266,1900000.0
2008-03-26 20:15:00,18.278,18.38,18.151,18.206,1800000.0
2008-03-26 20:20:00,18.244,18.303,18.156,18.258,1950000.0
2008-03-26 20:25:00,18.275,18.296,18.128,18.296,1850000.0
2008-03-26 20:30:00,18.218,18.329,18.176,18.301,2000000.0
2008-03-26 20:35:00,18.298,18.327,18.152,18.327,1450000.0
2008-03-26 20:40:00,18.324,18.33,18.169,18.216,1350000.0
2008-03-26 20:45:00,18.223,18.34,18.191,18.292,1500000.0
2008-03-26 20:50:00,18.182,18.335,18.182,18.313,1550000.0
2008-03-26 20:55:00,18.256,18.393,18.167,18.206,2100000.0
2008-03-26 21:00:00,18.268,18.389,18.23,18.34,2000000.0
2008-03-26 21:05:00,18.311,18.411,18.263,18.371,1350000.0
2008-03-26 21:10:00,18.29,18.37,18.219,18.34,1350000.0
2008-03-26 21:15:00,18.321,18.358,18.215,18.353,1300000.0
2008-03-26 21:20:00,18.354,18.354,18.215,18.319,1550000.0
2008-03-26 21:25:00,18.231,18.368,18.197,18.322,1200000.0
2008-03-26 21:30:00,18.334,18.372,18.21,18.28,2250000.0
2008-03-26 21:35:00,18.297,18.417,18.245,18.245,1250000.0
2008-03-26 21:40:00,18.332,18.365,18.229,18.363,1300000.0
2008-03-26 21:45:00,18.372,18.372,18.216,18.253,1300000.0
2008-03-26 21:50:00,18.353,18.353,18.192,18.298,1650000.0
2008-03-26 21:55:00,18.2,18.343,18.186,18.297,1500000.0
2008-03-26 22:00:00,18.33,18.334,18.192,18.247,1700000.0
2008-03-26 22:05:00,18.293,18.346,18.226,18.346,1100000.0
2008-03-26 22:10:00,18.351,18.351,18.209,18.338,1400000.0
2008-03-26 22:15:00,18.3,18.367,18.235,18.319,800000.0
2008-03-26 22:20:00,18.236,18.43,18.223,18.317,1400000.0
2008-03-26 22:25:00,18.295,18.372,18.203,18.334,2000000.0
2008-03-26 22:30:00,18.223,18.364,18.21,18.21,800000.0
2008-03-26 22:35:00,18.283,18.355,18.262,18.304,750000.0
2008-03-26 22:40:00,18.338,18.353,18.219,18.324,1300000.0
2008-03-26 22:45:00,18.231,18.372,18.231,18.37,900000.0
2008-03-26 22:50:00,18.382,18.382,18.228,18.253,850000.0
2008-03-26 22:55:00,18.27,18.405,18.27,18.363,1250000.0
2008-03-26 23:00:00,18.331,18.408,18.278,18.32,1350000.0
2008-03-26 23:05:00,18.334,18.412,18.291,18.396,1200000.0
2008-03-26 23:10:00,18.402,18.409,18.288,18.288,950000.0
2008-03-26 23:15:00,18.398,18.406,18.356,18.406,550000.0
2008-03-26 23:20:00,18.297,18.407,18.294,18.392,650000.0
2008-03-26 23:25:00,18.414,18.42,18.304,18.409,750000.0
2008-03-26 23:30:00,18.409,18.417,18.276,18.379,1000000.0
2008-03-26 23:35:00,18.336,18.399,18.284,18.306,400000.0
2008-03-26 23:40:00,18.328,18.403,18.294,18.403,500000.0
2008-03-26 23:50:00,18.333,18.411,18.276,18.276,350000.0
2008-03-27 00:00:00,18.374,18.416,18.251,18.415,2100000.0
2008-03-27 00:05:00,18.364,18.407,18.258,18.346,1600000.0
2008-03-27 00:10:00,18.304,18.43,18.268,18.336,1750000.0
2008-03-27 00:15:00,18.306,18.432,18.306,18.358,1400000.0
2008-03-27 00:20:00,18.421,18.432,18.264,18.408,1350000.0
2008-03-27 00:25:00,18.375,18.438,18.281,18.364,1700000.0
2008-03-27 00:30:00,18.401,18.432,18.297,18.335,1650000.0
2008-03-27 00:35:00,18.406,18.408,18.258,18.331,1950000.0
2008-03-27 00:40:00,18.409,18.413,18.305,18.374,1050000.0
2008-03-27 00:45:00,18.328,18.401,18.322,18.398,1000000.0
2008-03-27 00:50:00,18.351,18.436,18.32,18.436,950000.0
2008-03-27 00:55:00,18.384,18.443,18.282,18.408,1250000.0
2008-03-27 01:00:00,18.43,18.437,18.296,18.298,1550000.0
2008-03-27 01:05:00,18.414,18.45,18.329,18.371,900000.0
2008-03-27 01:10:00,18.307,18.428,18.246,18.362,1700000.0
2008-03-27 01:15:00,18.312,18.456,18.301,18.34,1900000.0
2008-03-27 01:20:00,18.377,18.42,18.301,18.393,2050000.0
2008-03-27 01:25:00,18.399,18.427,18.285,18.345,1600000.0
2008-03-27 01:30:00,18.375,18.42,18.303,18.404,1700000.0
2008-03-27 01:35:00,18.424,18.441,18.297,18.325,1700000.0
2008-03-27 01:40:00,18.4,18.412,18.29,18.297,1800000.0
2008-03-27 01:45:00,18.433,18.457,18.295,18.407,1700000.0
2008-03-27 01:50:00,18.438,18.455,18.295,18.351,1650000.0
2008-03-27 01:55:00,18.33,18.433,18.294,18.4,2050000.0
2008-03-27 02:00:00,18.361,18.397,18.25,18.357,1200000.0
2008-03-27 02:05:00,18.269,18.387,18.224,18.31,1800000.0
2008-03-27 02:10:00,18.374,18.418,18.23,18.359,1750000.0
2008-03-27 02:15:00,18.374,18.378,18.216,18.341,1800000.0
2008-03-27 02:20:00,18.278,18.393,18.21,18.345,1300000.0
2008-03-27 02:25:00,18.336,18.373,18.216,18.343,1700000.0
2008-03-27 02:30:00,18.263,18.347,18.226,18.326,400000.0
2008-03-27 02:35:00,18.302,18.391,18.249,18.265,1450000.0
2008-03-27 02:40:00,18.358,18.408,18.226,18.329,1550000.0
2008-03-27 02:45:00,18.363,18.404,18.253,18.352,1750000.0
2008-03-27 02:50:00,18.402,18.422,18.273,18.331,1050000.0
2008-03-27 02:55:00,18.379,18.415,18.299,18.374,800000.0
2008-03-27 03:00:00,18.32,18.423,18.32,18.401,850000.0
2008-03-27 03:05:00,18.406,18.454,18.312,18.353,1250000.0
2008-03-27 03:10:00,18.317,18.396,18.274,18.341,1800000.0
2008-03-27 03:15:00,18.381,18.397,18.256,18.362,550000.0
2008-03-27 03:20:00,18.375,18.409,18.279,18.358,1700000.0
2008-03-27 03:25:00,18.384,18.396,18.211,18.341,800000.0
2008-03-27 03:30:00,18.237,18.393,18.237,18.34,850000.0
2008-03-27 03:35:00,18.346,18.404,18.213,18.339,1800000.0
2008-03-27 03:40:00,18.378,18.411,18.198,18.253,1750000.0
2008-03-27 03:45:00,18.253,18.365,18.199,18.222,1450000.0
2008-03-27 03:50:00,18.334,18.367,18.172,18.279,1950000.0
2008-03-27 03:55:00,18.21,18.347,18.18,18.191,1950000.0
2008-03-27 04:00:00,18.292,18.334,18.138,18.281,1750000.0
2008-03-27 04:05:00,18.223,18.335,18.116,18.303,1900000.0
2008-03-27 04:10:00,18.175,18.352,18.158,18.33,2150000.0
2008-03-27 04:15:00,18.245,18.308,18.164,18.286,1550000.0
2008-03-27 04:20:00,18.276,18.31,18.176,18.278,700000.0
2008-03-27 04:25:00,18.309,18.346,18.179,18.269,1600000.0
2008-03-27 04:30:00,18.212,18.315,18.149,18.258,950000.0
2008-03-27 04:35:00,18.232,18.306,18.194,18.229,1250000.0
2008-03-27 04:40:00,18.249,18.335,18.152,18.28,1850000.0
2008-03-27 04:45:00,18.206,18.347,18.185,18.31,1850000.0
2008-03-27 04:50:00,18.176,18.326,18.168,18.255,750000.0
2008-03-27 04:55:00,18.325,18.329,18.237,18.267,700000.0
2008-03-27 05:00:00,18.21,18.298,18.176,18.207,1200000.0
2008-03-27 05:05:00,18.318,18.363,18.227,18.239,650000.0
2008-03-27 05:10:00,18.229,18.344,18.218,18.256,800000.0
2008-03-27 05:15:00,18.291,18.32,18.165,18.292,1250000.0
2008-03-27 05:20:00,18.301,18.302,18.212,18.302,250000.0
2008-03-27 05:25:00,18.347,18.358,18.216,18.347,750000.0
2008-03-27 05:30:00,18.166,18.308,18.166,18.19,600000.0
2008-03-27 05:35:00,18.317,18.353,18.214,18.289,700000.0
2008-03-27 05:40:00,18.189,18.328,18.189,18.316,1450000.0
2008-03-27 05:45:00,18.256,18.335,18.241,18.331,600000.0
2008-03-27 05:50:00,18.336,18.341,18.286,18.294,450000.0
2008-03-27 05:55:00,18.288,18.337,18.244,18.335,300000.0
2008-03-27 06:00:00,18.232,18.379,18.172,18.307,1400000.0
2008-03-27 06:05:00,18.288,18.344,18.249,18.249,400000.0
2008-03-27 06:10:00,18.34,18.34,18.203,18.23,450000.0
2008-03-27 06:20:00,18.262,18.363,18.231,18.244,1550000.0
2008-03-27 06:25:00,18.386,18.415,18.248,18.275,900000.0
2008-03-27 06:30:00,18.31,18.409,18.258,18.286,1800000.0
2008-03-27 06:35:00,18.366,18.391,18.244,18.293,1550000.0
2008-03-27 06:40:00,18.348,18.378,18.217,18.348,1850000.0
2008-03-27 06:45:00,18.363,18.374,18.215,18.22,1450000.0
2008-03-27 06:50:00,18.228,18.371,18.228,18.263,1750000.0
2008-03-27 06:55:00,18.301,18.364,18.201,18.218,2000000.0
2008-03-27 07:00:00,18.183,18.339,18.164,18.215,2100000.0
2008-03-27 07:05:00,18.271,18.359,18.22,18.297,2150000.0
2008-03-27 07:10:00,18.224,18.367,18.211,18.258,1350000.0
2008-03-27 07:15:00,18.284,18.346,18.19,18.294,1500000.0
2008-03-27 07:20:00,18.25,18.334,18.208,18.334,1950000.0
2008-03-27 07:25:00,18.329,18.329,18.21,18.244,1000000.0
2008-03-27 07:30:00,18.253,18.367,18.194,18.367,1800000.0
2008-03-27 07:35:00,18.3,18.343,18.192,18.319,1600000.0
2008-03-27 07:40:00,18.278,18.345,18.197,18.338,2050000.0
2008-03-27 07:45:00,18.327,18.351,18.197,18.245,2050000.0
2008-03-27 07:50:00,18.338,18.338,18.195,18.249,1550000.0
2008-03-27 07:55:00,18.338,18.363,18.214,18.276,1100000.0
2008-03-27 08:00:00,18.21,18.331,18.189,18.294,1700000.0
2008-03-27 08:05:00,18.304,18.343,18.188,18.248,1650000.0
2008-03-27 08:10:00,18.298,18.346,18.147,18.298,1950000.0
2008-03-27 08:15:00,18.203,18.348,18.183,18.209,2000000.0
2008-03-27 08:20:00,18.224,18.339,18.183,18.319,2150000.0
2008-03-27 08:25:00,18.233,18.316,18.153,18.204,1800000.0
2008-03-27 08:30:00,18.178,18.357,18.166,18.326,1900000.0
2008-03-27 08:35:00,18.269,18.298,18.145,18.233,2200000.0
2008-03-27 08:40:00,18.294,18.295,18.149,18.271,1600000.0
2008-03-27 08:45:00,18.24,18.306,18.124,18.257,2450000.0
2008-03-27 08:50:00,18.211,18.302,18.126,18.213,1300000.0
2008-03-27 08:55:00,18.255,18.305,18.162,18.228,1650000.0
2008-03-27 09:00:00,18.246,18.327,18.204,18.22,2500000.0
2008-03-27 09:05:00,18.266,18.315,18.145,18.3,1750000.0
2008-03-27 09:10:00,18.238,18.326,18.154,18.26,2300000.0
2008-03-27 09:15:00,18.259,18.341,18.142,18.186,2400000.0
2008-03-27 09:20:00,18.198,18.315,18.134,18.203,1950000.0
2008-03-27 09:25:00,18.197,18.31,18.087,18.225,3550000.0
2008-03-27 09:30:00,18.186,18.286,18.104,18.256,3500000.0
2008-03-27 09:35:00,18.241,18.256,18.089,18.114,1850000.0
2008-03-27 09:40:00,18.224,18.246,18.066,18.245,2350000.0
2008-03-27 09:45:00,18.203,18.265,18.066,18.195,1650000.0
2008-03-27 09:50:00,18.153,18.254,18.089,18.2,2500000.0
2008-03-27 09:55:00,18.146,18.258,18.058,18.181,2150000.0
2008-03-27 10:00:00,18.196,18.236,18.028,18.117,2200000.0
2008-03-27 10:05:00,18.132,18.197,18.061,18.096,1950000.0
2008-03-27 10:10:00,18.101,18.164,17.99,18.079,2500000.0
2008-03-27 10:15:00,18.078,18.178,18.012,18.132,2500000.0
2008-03-27 10:20:00,18.029,18.167,17.996,18.057,2300000.0
2008-03-27 10:25:00,18.066,18.123,17.936,17.961,2200000.0
2008-03-27 10:30:00,18.079,18.079,17.819,17.968,2600000.0
2008-03-27 10:35:00,17.924,18.059,17.864,18.025,2300000.0
2008-03-27 10:40:00,17.931,18.034,17.866,17.949,2300000.0
2008-03-27 10:45:00,17.93,18.074,17.89,18.023,2600000.0
2008-03-27 10:50:00,17.903,18.09,17.85,18.09,2150000.0
2008-03-27 10:55:00,18.047,18.172,17.977,18.172,2000000.0
2008-03-27 11:00:00,18.082,18.231,18.001,18.181,2100000.0
2008-03-27 11:05:00,18.027,18.17,17.969,18.109,2250000.0
2008-03-27 11:10:00,17.994,18.177,17.987,18.143,2300000.0
2008-03-27 11:15:00,18.141,18.224,18.059,18.131,2450000.0
2008-03-27 11:20:00,18.204,18.22,18.035,18.066,2200000.0
2008-03-27 11:25:00,18.111,18.213,18.06,18.117,2400000.0
2008-03-27 11:30:00,18.126,18.256,18.047,18.229,2600000.0
2008-03-27 11:35:00,18.226,18.233,18.065,18.199,2200000.0
2008-03-27 11:40:00,18.203,18.203,18.05,18.087,2200000.0
2008-03-27 11:45:00,18.129,18.22,18.044,18.147,2150000.0
2008-03-27 11:50:00,18.182,18.183,18.032,18.161,2150000.0
2008-03-27 11:55:00,18.136,18.202,18.028,18.137,2500000.0
2008-03-27 12:00:00,18.084,18.177,18.017,18.041,2450000.0
2008-03-27 12:05:00,18.119,18.216,18.042,18.211,2300000.0
2008-03-27 12:10:00,18.228,18.311,18.101,18.258,2050000.0
2008-03-27 12:15:00,18.244,18.294,18.088,18.157,2100000.0
2008-03-27 12:20:00,18.29,18.296,18.121,18.217,2300000.0
2008-03-27 12:25:00,18.225,18.255,18.061,18.164,2300000.0
2008-03-27 12:30:00,18.123,18.248,18.094,18.234,2300000.0
2008-03-27 12:35:00,18.224,18.244,18.076,18.115,2200000.0
2008-03-27 12:40:00,18.11,18.279,18.023,18.064,2150000.0
2008-03-27 12:45:00,18.048,18.201,17.993,18.066,2050000.0
2008-03-27 12:50:00,18.048,18.171,18.016,18.039,2000000.0
2008-03-27 12:55:00,18.094,18.227,18.053,18.139,2100000.0
2008-03-27 13:00:00,18.227,18.229,18.062,18.185,2250000.0
2008-03-27 13:05:00,18.16,18.246,18.073,18.097,2000000.0
2008-03-27 13:10:00,18.062,18.268,18.055,18.205,2200000.0
2008-03-27 13:15:00,18.206,18.283,18.118,18.176,2450000.0
2008-03-27 13:20:00,18.197,18.264,18.09,18.215,2550000.0
2008-03-27 13:25:00,18.108,18.256,18.055,18.16,2050000.0
2008-03-27 13:30:00,18.095,18.196,18.031,18.058,2150000.0
2008-03-27 13:35:00,18.104,18.216,18.03,18.08,2300000.0
2008-03-27 13:40:00,18.184,18.254,18.049,18.09,2450000.0
2008-03-27 13:45:00,18.118,18.217,18.068,18.069,1800000.0
2008-03-27 13:50:00,18.122,18.26,18.077,18.199,2300000.0
2008-03-27 13:55:00,18.2,18.206,18.024,18.024,2050000.0
2008-03-27 14:00:00,18.176,18.221,18.027,18.121,2000000.0
2008-03-27 14:05:00,18.146,18.152,18.0,18.08,2250000.0
2008-03-27 14:10:00,18.084,18.14,17.969,18.028,2050000.0
2008-03-27 14:15:00,18.036,18.125,17.959,17.964,2450000.0
2008-03-27 14:20:00,18.092,18.129,17.949,18.065,2150000.0
2008-03-27 14:25:00,18.047,18.187,17.939,17.995,2400000.0
2008-03-27 14:30:00,18.067,18.112,17.891,17.992,2050000.0
2008-03-27 14:35:00,18.001,18.036,17.874,17.909,2050000.0
2008-03-27 14:40:00,17.886,18.022,17.847,17.918,1950000.0
2008-03-27 14:45:00,17.923,18.019,17.865,17.876,2200000.0
2008-03-27 14:50:00,17.952,17.957,17.807,17.847,2400000.0
2008-03-27 14:55:00,17.979,18.022,17.866,18.015,2000000.0
2008-03-27 15:00:00,17.947,18.066,17.889,17.894,2100000.0
2008-03-27 15:05:00,17.948,18.023,17.837,17.923,2350000.0
2008-03-27 15:10:00,17.922,18.042,17.866,18.007,2150000.0
2008-03-27 15:15:00,18.054,18.1,17.899,18.1,2050000.0
2008-03-27 15:20:00,17.971,18.114,17.908,18.072,2150000.0
2008-03-27 15:25:00,17.949,18.137,17.949,18.118,2200000.0
2008-03-27 15:30:00,18.056,18.183,17.964,18.088,2350000.0
2008-03-27 15:35:00,18.088,18.272,18.012,18.169,2350000.0
2008-03-27 15:40:00,18.136,18.285,18.099,18.213,2150000.0
2008-03-27 15:45:00,18.251,18.287,18.129,18.219,2150000.0
2008-03-27 15:50:00,18.175,18.245,18.1,18.202,2100000.0
2008-03-27 15:55:00,18.212,18.219,18.076,18.193,3000000.0
2008-03-27 16:00:00,18.128,18.21,18.016,18.104,2050000.0
2008-03-27 16:05:00,18.044,18.15,17.968,18.017,2200000.0
2008-03-27 16:10:00,18.052,18.157,17.967,18.044,2050000.0
2008-03-27 16:15:00,18.058,18.165,18.005,18.099,2250000.0
2008-03-27 16:20:00,18.064,18.195,18.024,18.167,2500000.0
2008-03-27 16:25:00,18.18,18.223,18.041,18.141,2150000.0
2008-03-27 16:30:00,18.184,18.265,18.085,18.092,2150000.0
2008-03-27 16:35:00,18.199,18.244,18.056,18.148,2250000.0
2008-03-27 16:40:00,18.241,18.244,18.05,18.125,2250000.0
2008-03-27 16:45:00,18.221,18.259,18.091,18.096,2000000.0
2008-03-27 16:50:00,18.213,18.286,18.101,18.247,2350000.0
2008-03-27 16:55:00,18.121,18.271,18.085,18.163,2200000.0
2008-03-27 17:00:00,18.108,18.264,18.107,18.209,2250000.0
2008-03-27 17:05:00,18.145,18.241,18.069,18.167,2000000.0
2008-03-27 17:10:00,18.226,18.276,18.086,18.128,2300000.0
2008-03-27 17:15:00,18.206,18.258,18.093,18.148,2000000.0
2008-03-27 17:20:00,18.105,18.275,18.1,18.145,2050000.0
2008-03-27 17:25:00,18.106,18.273,18.106,18.215,2350000.0
2008-03-27 17:30:00,18.213,18.278,18.095,18.249,2100000.0
2008-03-27 17:35:00,18.149,18.267,17.992,18.064,2350000.0
2008-03-27 17:40:00,18.157,18.273,18.013,18.132,2350000.0
2008-03-27 17:45:00,18.222,18.249,18.062,18.249,2600000.0
2008-03-27 17:50:00,18.188,18.254,18.066,18.144,2300000.0
2008-03-27 17:55:00,18.095,18.269,18.029,18.26,2250000.0
2008-03-27 18:00:00,18.183,18.247,18.091,18.203,2100000.0
2008-03-27 18:05:00,18.201,18.218,18.055,18.14,1850000.0
2008-03-27 18:10:00,18.14,18.258,18.096,18.191,2350000.0
2008-03-27 18:15:00,18.241,18.272,18.117,18.161,2000000.0
2008-03-27 18:20:00,18.233,18.274,18.055,18.183,2600000.0
2008-03-27 18:25:00,18.103,18.266,18.074,18.119,2250000.0
2008-03-27 18:30:00,18.183,18.22,18.047,18.121,2000000.0
2008-03-27 18:35:00,18.136,18.235,18.057,18.198,2600000.0
2008-03-27 18:40:00,18.183,18.233,18.043,18.128,2150000.0
2008-03-27 18:45:00,18.201,18.201,18.028,18.174,1900000.0
2008-03-27 18:50:00,18.198,18.252,18.056,18.171,2550000.0
2008-03-27 18:55:00,18.208,18.261,18.064,18.128,2650000.0
2008-03-27 19:00:00,18.131,18.289,18.095,18.144,1800000.0
2008-03-27 19:05:00,18.157,18.268,18.042,18.155,2400000.0
2008-03-27 19:10:00,18.117,18.279,18.117,18.2,2550000.0
2008-03-27 19:15:00,18.222,18.433,18.177,18.433,1850000.0
2008-03-27 19:20:00,18.374,18.522,18.317,18.436,2400000.0
2008-03-27 19:25:00,18.367,18.488,18.301,18.313,1950000.0
2008-03-27 19:30:00,18.492,18.496,18.286,18.295,2150000.0
2008-03-27 19:35:00,18.321,18.465,18.321,18.385,1850000.0
2008-03-27 19:40:00,18.44,18.503,18.328,18.484,1750000.0
2008-03-27 19:45:00,18.455,18.503,18.366,18.405,1650000.0
2008-03-27 19:50:00,18.524,18.524,18.393,18.456,2000000.0
2008-03-27 19:55:00,18.483,18.542,18.388,18.475,1700000.0
2008-03-27 20:00:00,18.376,18.538,18.367,18.431,1750000.0
2008-03-27 20:05:00,18.432,18.529,18.384,18.511,2150000.0
2008-03-27 20:10:00,18.483,18.596,18.386,18.575,1900000.0
2008-03-27 20:15:00,18.547,18.588,18.395,18.437,1800000.0
2008-03-27 20:20:00,18.487,18.539,18.398,18.502,1950000.0
2008-03-27 20:25:00,18.522,18.531,18.362,18.484,1850000.0
2008-03-27 20:30:00,18.416,18.503,18.354,18.474,2000000.0
2008-03-27 20:35:00,18.472,18.483,18.313,18.44,1600000.0
2008-03-27 20:40:00,18.443,18.482,18.306,18.374,1350000.0
2008-03-27 20:45:00,18.394,18.498,18.341,18.442,1500000.0
2008-03-27 20:50:00,18.346,18.481,18.341,18.445,1550000.0
2008-03-27 20:55:00,18.378,18.534,18.294,18.321,2100000.0
2008-03-27 21:00:00,18.371,18.478,18.271,18.41,1900000.0
2008-03-27 21:05:00,18.398,18.499,18.359,18.453,1750000.0
2008-03-27 21:10:00,18.377,18.455,18.311,18.418,1500000.0
2008-03-27 21:15:00,18.402,18.438,18.314,18.438,1400000.0
2008-03-27 21:20:00,18.463,18.496,18.303,18.304,1650000.0
2008-03-27 21:25:00,18.33,18.461,18.306,18.391,1450000.0
2008-03-27 21:30:00,18.403,18.424,18.278,18.334,2150000.0
2008-03-27 21:35:00,18.355,18.444,18.287,18.404,1450000.0
2008-03-27 21:40:00,18.396,18.43,18.259,18.324,1800000.0
2008-03-27 21:45:00,18.254,18.444,18.254,18.438,1550000.0
2008-03-27 21:50:00,18.366,18.426,18.261,18.397,1700000.0
2008-03-27 21:55:00,18.361,18.411,18.294,18.384,1300000.0
2008-03-27 22:00:00,18.405,18.429,18.257,18.311,2250000.0
2008-03-27 22:05:00,18.354,18.386,18.297,18.321,500000.0
2008-03-27 22:10:00,18.407,18.428,18.293,18.402,1450000.0
2008-03-27 22:15:00,18.342,18.4,18.283,18.308,700000.0
2008-03-27 22:20:00,18.318,18.374,18.278,18.374,350000.0
2008-03-27 22:25:00,18.26,18.396,18.26,18.381,900000.0
2008-03-27 22:30:00,18.36,18.401,18.222,18.222,800000.0
2008-03-27 22:35:00,18.253,18.403,18.253,18.344,900000.0
2008-03-27 22:40:00,18.378,18.401,18.274,18.379,1550000.0
2008-03-27 22:45:00,18.291,18.367,18.241,18.367,350000.0
2008-03-27 22:50:00,18.382,18.396,18.229,18.396,800000.0
2008-03-27 22:55:00,18.254,18.354,18.248,18.314,650000.0
2008-03-27 23:00:00,18.309,18.368,18.268,18.354,850000.0
2008-03-27 23:05:00,18.346,18.399,18.284,18.379,900000.0
2008-03-27 23:10:00,18.371,18.396,18.284,18.363,450000.0
2008-03-27 23:20:00,18.287,18.397,18.284,18.38,550000.0
2008-03-27 23:25:00,18.39,18.39,18.303,18.384,400000.0
2008-03-27 23:30:00,18.371,18.395,18.259,18.395,600000.0
2008-03-27 23:40:00,18.318,18.393,18.28,18.351,850000.0
2008-03-27 23:45:00,18.348,18.426,18.269,18.407,950000.0
2008-03-27 23:50:00,18.323,18.401,18.266,18.266,350000.0
2008-03-28 00:00:00,18.371,18.408,18.288,18.408,1100000.0
2008-03-28 00:05:00,18.398,18.428,18.286,18.371,1400000.0
2008-03-28 00:10:00,18.291,18.467,18.291,18.349,750000.0
2008-03-28 00:15:00,18.401,18.442,18.349,18.356,1400000.0
2008-03-28 00:20:00,18.436,18.456,18.351,18.456,1000000.0
2008-03-28 00:25:00,18.393,18.444,18.306,18.396,1750000.0
2008-03-28 00:30:00,18.315,18.479,18.315,18.373,2050000.0
2008-03-28 00:35:00,18.458,18.5,18.378,18.421,1350000.0
2008-03-28 00:40:00,18.499,18.499,18.403,18.464,1100000.0
2008-03-28 00:45:00,18.432,18.491,18.432,18.483,350000.0
2008-03-28 00:50:00,18.431,18.481,18.399,18.481,1200000.0
2008-03-28 00:55:00,18.476,18.529,18.366,18.467,1450000.0
2008-03-28 01:00:00,18.493,18.499,18.358,18.39,1250000.0
2008-03-28 01:05:00,18.463,18.504,18.414,18.421,900000.0
2008-03-28 01:10:00,18.399,18.522,18.354,18.414,1000000.0
2008-03-28 01:15:00,18.379,18.482,18.319,18.401,1900000.0
2008-03-28 01:20:00,18.446,18.48,18.356,18.456,1900000.0
2008-03-28 01:25:00,18.403,18.48,18.342,18.401,850000.0
2008-03-28 01:30:00,18.396,18.475,18.339,18.459,2000000.0
2008-03-28 01:35:00,18.492,18.507,18.357,18.382,1500000.0
2008-03-28 01:40:00,18.441,18.487,18.345,18.355,1800000.0
2008-03-28 01:45:00,18.458,18.526,18.31,18.467,1700000.0
2008-03-28 01:50:00,18.502,18.503,18.355,18.408,950000.0
2008-03-28 01:55:00,18.431,18.518,18.395,18.511,2050000.0
2008-03-28 02:00:00,18.404,18.504,18.396,18.469,1400000.0
2008-03-28 02:05:00,18.403,18.552,18.354,18.415,1800000.0
2008-03-28 02:10:00,18.469,18.533,18.359,18.491,1550000.0
2008-03-28 02:15:00,18.466,18.466,18.322,18.423,1600000.0
2008-03-28 02:20:00,18.38,18.464,18.31,18.426,1600000.0
2008-03-28 02:25:00,18.484,18.49,18.345,18.453,1550000.0
2008-03-28 02:30:00,18.377,18.449,18.278,18.417,1800000.0
2008-03-28 02:35:00,18.352,18.431,18.279,18.324,1350000.0
2008-03-28 02:40:00,18.383,18.433,18.279,18.353,1650000.0
2008-03-28 02:45:00,18.368,18.434,18.263,18.359,1850000.0
2008-03-28 02:50:00,18.408,18.408,18.265,18.354,1450000.0
2008-03-28 02:55:00,18.352,18.385,18.245,18.273,2000000.0
2008-03-28 03:00:00,18.296,18.369,18.223,18.303,1650000.0
2008-03-28 03:05:00,18.306,18.337,18.132,18.232,1550000.0
2008-03-28 03:10:00,18.206,18.312,18.184,18.262,1750000.0
2008-03-28 03:15:00,18.207,18.345,18.177,18.26,1750000.0
2008-03-28 03:20:00,18.272,18.272,18.118,18.178,1450000.0
2008-03-28 03:25:00,18.192,18.228,18.07,18.193,1900000.0
2008-03-28 03:30:00,18.135,18.228,18.039,18.223,2400000.0
2008-03-28 03:35:00,18.231,18.279,18.038,18.169,1800000.0
2008-03-28 03:40:00,18.206,18.242,18.048,18.15,1750000.0
2008-03-28 03:45:00,18.146,18.263,18.106,18.123,1750000.0
2008-03-28 03:50:00,18.189,18.24,18.069,18.161,1950000.0
2008-03-28 03:55:00,18.102,18.252,18.089,18.094,1850000.0
2008-03-28 04:00:00,18.214,18.238,18.093,18.124,1150000.0
2008-03-28 04:05:00,18.218,18.253,18.128,18.231,1050000.0
2008-03-28 04:10:00,18.217,18.227,18.101,18.159,700000.0
2008-03-28 04:15:00,18.204,18.244,18.132,18.241,600000.0
2008-03-28 04:20:00,18.14,18.241,18.094,18.094,550000.0
2008-03-28 04:25:00,18.244,18.254,18.113,18.196,950000.0
2008-03-28 04:30:00,18.218,18.286,18.131,18.208,1200000.0
2008-03-28 04:35:00,18.244,18.273,18.105,18.197,1050000.0
2008-03-28 04:40:00,18.157,18.259,18.139,18.258,1200000.0
2008-03-28 04:45:00,18.137,18.283,18.113,18.283,2350000.0
2008-03-28 04:50:00,18.185,18.3,18.181,18.204,1400000.0
2008-03-28 04:55:00,18.218,18.3,18.151,18.275,700000.0
2008-03-28 05:00:00,18.206,18.294,18.164,18.233,1500000.0
2008-03-28 05:05:00,18.25,18.289,18.125,18.247,1200000.0
2008-03-28 05:10:00,18.242,18.282,18.156,18.243,1600000.0
2008-03-28 05:15:00,18.231,18.301,18.128,18.218,1250000.0
2008-03-28 05:20:00,18.249,18.315,18.118,18.152,1550000.0
2008-03-28 05:25:00,18.28,18.311,18.125,18.282,1300000.0
2008-03-28 05:30:00,18.154,18.301,18.111,18.241,1050000.0
2008-03-28 05:35:00,18.243,18.249,18.156,18.249,250000.0
2008-03-28 05:40:00,18.138,18.263,18.101,18.19,1400000.0
2008-03-28 05:45:00,18.137,18.229,18.065,18.222,1300000.0
2008-03-28 05:50:00,18.188,18.256,18.087,18.188,1450000.0
2008-03-28 06:00:00,18.105,18.233,18.066,18.203,1750000.0
2008-03-28 06:05:00,18.179,18.219,18.105,18.208,850000.0
2008-03-28 06:10:00,18.2,18.24,18.119,18.188,1150000.0
2008-03-28 06:15:00,18.167,18.248,18.167,18.229,450000.0
2008-03-28 06:20:00,18.16,18.262,18.125,18.125,1150000.0
2008-03-28 06:25:00,18.241,18.241,18.118,18.185,650000.0
2008-03-28 06:30:00,18.143,18.269,18.09,18.126,1800000.0
2008-03-28 06:35:00,18.233,18.294,18.112,18.245,1700000.0
2008-03-28 06:40:00,18.242,18.263,18.098,18.231,1500000.0
2008-03-28 06:45:00,18.225,18.256,18.103,18.103,950000.0
2008-03-28 06:50:00,18.174,18.268,18.104,18.178,1500000.0
2008-03-28 06:55:00,18.205,18.246,18.109,18.117,1800000.0
2008-03-28 07:00:00,18.116,18.229,18.105,18.126,1450000.0
2008-03-28 07:05:00,18.191,18.254,18.084,18.165,2150000.0
2008-03-28 07:10:00,18.091,18.222,18.067,18.124,1500000.0
2008-03-28 07:15:00,18.162,18.199,18.066,18.147,1550000.0
2008-03-28 07:20:00,18.115,18.223,18.083,18.223,1550000.0
2008-03-28 07:25:00,18.22,18.22,18.099,18.136,850000.0
2008-03-28 07:30:00,18.146,18.261,18.095,18.235,2000000.0
2008-03-28 07:35:00,18.189,18.256,18.09,18.239,1600000.0
2008-03-28 07:40:00,18.187,18.25,18.115,18.25,2050000.0
2008-03-28 07:45:00,18.242,18.284,18.116,18.163,2050000.0
2008-03-28 07:50:00,18.255,18.268,18.13,18.168,1550000.0
2008-03-28 07:55:00,18.263,18.325,18.119,18.185,1900000.0
2008-03-28 08:00:00,18.15,18.327,18.099,18.25,2000000.0
2008-03-28 08:05:00,18.181,18.298,18.135,18.195,2050000.0
2008-03-28 08:10:00,18.232,18.312,18.135,18.278,1950000.0
2008-03-28 08:15:00,18.143,18.278,18.09,18.15,2000000.0
2008-03-28 08:20:00,18.144,18.283,18.092,18.272,2150000.0
2008-03-28 08:25:00,18.161,18.25,18.101,18.2,1400000.0
2008-03-28 08:30:00,18.131,18.269,18.08,18.251,1850000.0
2008-03-28 08:35:00,18.232,18.261,18.122,18.156,1800000.0
2008-03-28 08:40:00,18.252,18.253,18.089,18.222,1600000.0
2008-03-28 08:45:00,18.15,18.248,18.119,18.192,1550000.0
2008-03-28 08:50:00,18.159,18.277,18.13,18.153,2100000.0
2008-03-28 08:55:00,18.173,18.214,18.043,18.121,1600000.0
2008-03-28 09:00:00,18.149,18.227,18.065,18.139,2850000.0
2008-03-28 09:05:00,18.161,18.26,18.049,18.224,2150000.0
2008-03-28 09:10:00,18.121,18.223,18.059,18.167,1950000.0
2008-03-28 09:15:00,18.151,18.225,18.066,18.104,2400000.0
2008-03-28 09:20:00,18.131,18.272,18.075,18.135,1600000.0
2008-03-28 09:25:00,18.129,18.212,18.042,18.143,3550000.0
2008-03-28 09:30:00,18.108,18.209,18.018,18.181,3500000.0
2008-03-28 09:35:00,18.205,18.212,18.021,18.033,2000000.0
2008-03-28 09:40:00,18.144,18.244,18.052,18.198,2350000.0
2008-03-28 09:45:00,18.166,18.212,18.048,18.142,2050000.0
2008-03-28 09:50:00,18.107,18.253,18.041,18.179,2500000.0
2008-03-28 09:55:00,18.094,18.253,18.092,18.196,2150000.0
2008-03-28 10:00:00,18.233,18.26,18.108,18.159,2200000.0
2008-03-28 10:05:00,18.172,18.228,18.093,18.13,2050000.0
2008-03-28 10:10:00,18.153,18.202,18.011,18.107,2500000.0
2008-03-28 10:15:00,18.113,18.186,18.021,18.147,2500000.0
2008-03-28 10:20:00,18.045,18.155,17.975,18.028,1800000.0
2008-03-28 10:25:00,18.119,18.173,18.013,18.054,2200000.0
2008-03-28 10:30:00,18.177,18.197,18.038,18.194,2600000.0
2008-03-28 10:35:00,18.152,18.257,18.061,18.238,2300000.0
2008-03-28 10:40:00,18.139,18.24,18.069,18.144,2300000.0
2008-03-28 10:45:00,18.112,18.258,18.08,18.205,2050000.0
2008-03-28 10:50:00,18.094,18.239,18.07,18.202,2150000.0
2008-03-28 10:55:00,18.154,18.234,18.073,18.208,2000000.0
2008-03-28 11:00:00,18.11,18.24,18.067,18.199,2100000.0
2008-03-28 11:05:00,18.112,18.251,18.085,18.21,2250000.0
2008-03-28 11:10:00,18.124,18.269,18.124,18.221,2300000.0
2008-03-28 11:15:00,18.199,18.268,18.097,18.179,2450000.0
2008-03-28 11:20:00,18.257,18.285,18.081,18.131,2200000.0
2008-03-28 11:25:00,18.156,18.277,18.078,18.144,2400000.0
2008-03-28 11:30:00,18.165,18.28,18.106,18.262,2600000.0
2008-03-28 11:35:00,18.261,18.34,18.166,18.314,2200000.0
2008-03-28 11:40:00,18.293,18.3,18.161,18.214,2200000.0
2008-03-28 11:45:00,18.228,18.452,18.193,18.403,2150000.0
2008-03-28 11:50:00,18.396,18.396,18.188,18.34,2150000.0
2008-03-28 11:55:00,18.32,18.369,18.196,18.35,2500000.0
2008-03-28 12:00:00,18.287,18.413,18.243,18.288,2450000.0
2008-03-28 12:05:00,18.349,18.409,18.205,18.353,2300000.0
2008-03-28 12:10:00,18.366,18.366,18.151,18.34,2050000.0
2008-03-28 12:15:00,18.336,18.37,18.187,18.236,2100000.0
2008-03-28 12:20:00,18.349,18.379,18.193,18.315,2300000.0
2008-03-28 12:25:00,18.338,18.343,18.17,18.296,2300000.0
2008-03-28 12:30:00,18.275,18.373,18.174,18.35,2300000.0
2008-03-28 12:35:00,18.336,18.336,18.222,18.277,2200000.0
2008-03-28 12:40:00,18.21,18.361,18.207,18.254,2150000.0
2008-03-28 12:45:00,18.237,18.386,18.231,18.292,1950000.0
2008-03-28 12:50:00,18.271,18.386,18.221,18.221,2350000.0
2008-03-28 12:55:00,18.254,18.373,18.216,18.278,2100000.0
2008-03-28 13:00:00,18.353,18.375,18.209,18.299,2250000.0
2008-03-28 13:05:00,18.269,18.354,18.217,18.221,2000000.0
2008-03-28 13:10:00,18.252,18.409,18.167,18.338,2200000.0
2008-03-28 13:15:00,18.289,18.413,18.184,18.29,2450000.0
2008-03-28 13:20:00,18.324,18.401,18.179,18.32,2550000.0
2008-03-28 13:25:00,18.235,18.353,18.195,18.32,2050000.0
2008-03-28 13:30:00,18.255,18.348,18.19,18.194,2150000.0
2008-03-28 13:35:00,18.331,18.374,18.219,18.301,2300000.0
2008-03-28 13:40:00,18.32,18.355,18.194,18.223,2450000.0
2008-03-28 13:45:00,18.232,18.333,18.188,18.188,1800000.0
2008-03-28 13:50:00,18.235,18.344,18.166,18.316,1750000.0
2008-03-28 13:55:00,18.33,18.333,18.187,18.187,2050000.0
2008-03-28 14:00:00,18.315,18.315,18.145,18.252,1600000.0
2008-03-28 14:05:00,18.301,18.305,18.09,18.179,2250000.0
2008-03-28 14:10:00,18.161,18.262,18.096,18.167,2050000.0
2008-03-28 14:15:00,18.175,18.327,18.091,18.133,2400000.0
2008-03-28 14:20:00,18.222,18.273,18.125,18.205,2150000.0
2008-03-28 14:25:00,18.128,18.274,17.963,18.035,2400000.0
2008-03-28 14:30:00,18.093,18.161,17.893,18.056,2050000.0
2008-03-28 14:35:00,18.073,18.073,17.89,17.974,2050000.0
2008-03-28 14:40:00,17.971,18.158,17.928,18.08,1950000.0
2008-03-28 14:45:00,18.048,18.086,17.954,18.014,2200000.0
2008-03-28 14:50:00,18.116,18.148,17.976,17.997,2400000.0
2008-03-28 14:55:00,18.115,18.153,17.973,18.096,2000000.0
2008-03-28 15:00:00,17.982,18.087,17.897,17.905,2100000.0
2008-03-28 15:05:00,17.95,18.066,17.897,17.961,2350000.0
2008-03-28 15:10:00,17.939,18.048,17.842,17.968,2150000.0
2008-03-28 15:15:00,17.992,18.001,17.844,17.968,2050000.0
2008-03-28 15:20:00,17.848,18.03,17.848,18.01,2150000.0
2008-03-28 15:25:00,17.871,17.975,17.639,17.739,1900000.0
2008-03-28 15:30:00,17.716,17.786,17.598,17.762,2500000.0
2008-03-28 15:35:00,17.773,17.821,17.665,17.705,2350000.0
2008-03-28 15:40:00,17.684,17.816,17.657,17.73,2150000.0
2008-03-28 15:45:00,17.763,17.763,17.566,17.663,2150000.0
2008-03-28 15:50:00,17.62,17.747,17.567,17.729,2100000.0
2008-03-28 15:55:00,17.748,17.872,17.601,17.838,3000000.0
2008-03-28 16:00:00,17.798,17.907,17.715,17.767,2050000.0
2008-03-28 16:05:00,17.75,17.865,17.679,17.799,2200000.0
2008-03-28 16:10:00,17.826,17.929,17.756,17.767,2050000.0
2008-03-28 16:15:00,17.828,17.965,17.801,17.873,2250000.0
2008-03-28 16:20:00,17.834,17.976,17.773,17.935,2500000.0
2008-03-28 16:25:00,17.961,17.969,17.768,17.847,2300000.0
2008-03-28 16:30:00,17.854,17.871,17.689,17.745,2150000.0
2008-03-28 16:35:00,17.811,17.88,17.691,17.787,2250000.0
2008-03-28 16:40:00,17.882,17.924,17.738,17.786,2250000.0
2008-03-28 16:45:00,17.888,17.941,17.759,17.764,2000000.0
2008-03-28 16:50:00,17.891,17.915,17.74,17.892,2350000.0
2008-03-28 16:55:00,17.758,17.904,17.725,17.81,2200000.0
2008-03-28 17:00:00,17.744,17.912,17.744,17.866,2250000.0
2008-03-28 17:05:00,17.799,17.909,17.743,17.821,2150000.0
2008-03-28 17:10:00,17.86,17.902,17.736,17.736,2300000.0
2008-03-28 17:15:00,17.845,17.897,17.718,17.767,2000000.0
2008-03-28 17:20:00,17.864,17.882,17.685,17.73,2050000.0
2008-03-28 17:25:00,17.828,17.852,17.668,17.77,2350000.0
2008-03-28 17:30:00,17.775,17.845,17.652,17.845,2200000.0
2008-03-28 17:35:00,17.756,17.925,17.68,17.841,2350000.0
2008-03-28 17:40:00,17.934,17.988,17.795,17.822,2350000.0
2008-03-28 17:45:00,17.913,17.942,17.755,17.877,2600000.0
2008-03-28 17:50:00,17.834,17.901,17.714,17.785,2300000.0
2008-03-28 17:55:00,17.735,17.823,17.632,17.779,2250000.0
2008-03-28 18:00:00,17.707,17.786,17.558,17.659,2100000.0
2008-03-28 18:05:00,17.632,17.691,17.491,17.615,1850000.0
2008-03-28 18:10:00,17.621,17.757,17.606,17.684,2350000.0
2008-03-28 18:15:00,17.73,17.76,17.605,17.641,2300000.0
2008-03-28 18:20:00,17.703,17.752,17.569,17.68,2400000.0
2008-03-28 18:25:00,17.621,17.749,17.571,17.656,2250000.0
2008-03-28 18:30:00,17.694,17.772,17.545,17.684,2000000.0
2008-03-28 18:35:00,17.691,17.775,17.614,17.715,2600000.0
2008-03-28 18:40:00,17.716,17.772,17.576,17.703,2300000.0
2008-03-28 18:45:00,17.742,17.771,17.583,17.687,2150000.0
2008-03-28 18:50:00,17.793,17.839,17.652,17.757,2550000.0
2008-03-28 18:55:00,17.763,17.804,17.637,17.653,2650000.0
2008-03-28 19:00:00,17.684,17.757,17.626,17.658,2100000.0
2008-03-28 19:05:00,17.665,17.79,17.584,17.705,2400000.0
2008-03-28 19:10:00,17.665,17.783,17.603,17.69,2550000.0
2008-03-28 19:15:00,17.745,17.858,17.69,17.812,2050000.0
2008-03-28 19:20:00,17.766,17.909,17.709,17.796,2400000.0
2008-03-28 19:25:00,17.839,17.884,17.722,17.734,1650000.0
2008-03-28 19:30:00,17.853,17.864,17.713,17.713,2150000.0
2008-03-28 19:35:00,17.711,17.834,17.688,17.736,1550000.0
2008-03-28 19:40:00,17.804,17.87,17.687,17.852,1900000.0
2008-03-28 19:45:00,17.817,17.829,17.756,17.829,300000.0
2008-03-28 19:50:00,17.861,17.861,17.715,17.798,1300000.0
2008-03-28 19:55:00,17.84,17.878,17.724,17.821,1400000.0
2008-03-28 20:00:00,17.759,17.894,17.707,17.767,1800000.0
2008-03-28 20:05:00,17.834,17.855,17.71,17.828,1850000.0
2008-03-28 20:10:00,17.826,17.892,17.731,17.856,1500000.0
2008-03-28 20:15:00,17.863,17.934,17.718,17.757,1500000.0
2008-03-28 20:20:00,17.786,17.854,17.703,17.816,1550000.0
2008-03-28 20:25:00,17.762,17.892,17.74,17.831,1350000.0
2008-03-28 20:30:00,17.766,17.891,17.679,17.819,1450000.0
2008-03-28 20:35:00,17.82,17.845,17.709,17.843,1200000.0
2008-03-28 20:40:00,17.839,17.859,17.697,17.859,700000.0
2008-03-28 20:45:00,17.754,17.862,17.731,17.833,1200000.0
2008-03-28 20:50:00,17.727,17.87,17.727,17.831,1450000.0
2008-03-28 20:55:00,17.761,17.899,17.698,17.728,2100000.0
2008-03-28 21:00:00,17.807,17.894,17.703,17.815,1800000.0
2008-03-28 21:05:00,17.8,17.874,17.767,17.832,1100000.0
2008-03-28 21:10:00,17.795,17.88,17.76,17.834,550000.0
2008-03-28 21:15:00,17.785,17.886,17.771,17.878,1100000.0
2008-03-28 21:20:00,17.903,17.924,17.743,17.844,1600000.0
2008-03-28 21:25:00,17.77,17.905,17.747,17.836,1450000.0
2008-03-28 21:30:00,17.835,17.904,17.729,17.782,2150000.0
2008-03-28 21:35:00,17.779,17.858,17.724,17.833,1450000.0
2008-03-28 21:40:00,17.833,17.866,17.714,17.839,1650000.0
2008-03-28 21:45:00,17.836,17.874,17.708,17.794,1100000.0
2008-03-28 21:50:00,17.742,17.868,17.708,17.816,800000.0
2008-03-28 21:55:00,17.827,17.862,17.729,17.838,800000.0
2008-03-28 22:00:00,17.861,17.872,17.725,17.786,1400000.0
2008-03-28 22:05:00,17.859,17.867,17.747,17.855,1250000.0
2008-03-28 22:10:00,17.86,17.86,17.722,17.839,1550000.0
2008-03-28 22:15:00,17.817,17.866,17.727,17.761,1400000.0
2008-03-28 22:20:00,17.843,17.854,17.729,17.776,1150000.0
2008-03-28 22:25:00,17.774,17.878,17.742,17.851,1350000.0
2008-03-28 22:30:00,17.774,17.867,17.713,17.713,950000.0
2008-03-28 22:35:00,17.8,17.879,17.771,17.793,800000.0
2008-03-28 22:40:00,17.748,17.846,17.69,17.836,1500000.0
2008-03-28 22:45:00,17.829,17.859,17.751,17.856,800000.0
2008-03-28 22:50:00,17.804,17.854,17.711,17.764,950000.0
2008-03-28 22:55:00,17.724,17.823,17.724,17.764,1000000.0
2008-03-30 23:00:00,17.788,17.842,17.747,17.842,650000.0
2008-03-30 23:05:00,17.831,17.846,17.746,17.846,250000.0
2008-03-30 23:10:00,17.79,17.844,17.785,17.844,150000.0
2008-03-30 23:20:00,17.757,17.867,17.754,17.867,400000.0
2008-03-30 23:30:00,17.841,17.872,17.724,17.824,1000000.0
2008-03-30 23:40:00,17.788,17.863,17.754,17.863,500000.0
2008-03-30 23:50:00,17.816,17.871,17.736,17.736,350000.0
2008-03-31 00:00:00,17.841,17.852,17.706,17.79,1700000.0
2008-03-31 00:05:00,17.778,17.832,17.545,17.627,1900000.0
2008-03-31 00:10:00,17.684,17.721,17.572,17.632,1700000.0
2008-03-31 00:15:00,17.721,17.817,17.683,17.737,1600000.0
2008-03-31 00:20:00,17.812,17.816,17.656,17.768,1050000.0
2008-03-31 00:25:00,17.728,17.754,17.616,17.692,900000.0
2008-03-31 00:30:00,17.737,17.747,17.602,17.602,1550000.0
2008-03-31 00:35:00,17.678,17.749,17.573,17.664,1450000.0
2008-03-31 00:40:00,17.725,17.725,17.553,17.661,1350000.0
2008-03-31 00:45:00,17.621,17.722,17.613,17.672,1600000.0
2008-03-31 00:50:00,17.635,17.68,17.597,17.68,1650000.0
2008-03-31 00:55:00,17.636,17.674,17.54,17.617,1200000.0
2008-03-31 01:00:00,17.647,17.684,17.518,17.574,1900000.0
2008-03-31 01:05:00,17.616,17.674,17.551,17.551,850000.0
2008-03-31 01:10:00,17.566,17.697,17.49,17.589,1650000.0
2008-03-31 01:15:00,17.512,17.692,17.512,17.573,1600000.0
2008-03-31 01:20:00,17.623,17.695,17.571,17.605,1150000.0
2008-03-31 01:25:00,17.604,17.712,17.535,17.596,1350000.0
2008-03-31 01:30:00,17.637,17.706,17.542,17.629,1400000.0
2008-03-31 01:35:00,17.647,17.719,17.528,17.638,1500000.0
2008-03-31 01:40:00,17.698,17.756,17.607,17.632,1800000.0
2008-03-31 01:45:00,17.759,17.8,17.616,17.735,1700000.0
2008-03-31 01:50:00,17.753,17.77,17.607,17.641,1700000.0
2008-03-31 01:55:00,17.675,17.749,17.596,17.642,1700000.0
2008-03-31 02:00:00,17.714,17.731,17.567,17.618,2050000.0
2008-03-31 02:05:00,17.622,17.75,17.589,17.75,1200000.0
2008-03-31 02:10:00,17.737,17.815,17.664,17.786,1700000.0
2008-03-31 02:15:00,17.66,17.802,17.633,17.733,1800000.0
2008-03-31 02:20:00,17.695,17.794,17.672,17.789,1400000.0
2008-03-31 02:25:00,17.75,17.772,17.658,17.701,1600000.0
2008-03-31 02:30:00,17.698,17.821,17.615,17.716,1200000.0
2008-03-31 02:35:00,17.776,17.805,17.676,17.755,1850000.0
2008-03-31 02:40:00,17.733,17.833,17.678,17.713,1900000.0
2008-03-31 02:45:00,17.731,17.872,17.677,17.744,1750000.0
2008-03-31 02:50:00,17.771,17.841,17.72,17.763,900000.0
2008-03-31 02:55:00,17.712,17.809,17.649,17.78,1900000.0
2008-03-31 03:00:00,17.762,17.802,17.64,17.764,1300000.0
2008-03-31 03:05:00,17.769,17.769,17.667,17.703,1450000.0
2008-03-31 03:10:00,17.761,17.811,17.7,17.7,1350000.0
2008-03-31 03:15:00,17.73,17.787,17.699,17.781,1300000.0
2008-03-31 03:20:00,17.705,17.773,17.639,17.773,1650000.0
2008-03-31 03:25:00,17.692,17.81,17.676,17.694,1400000.0
2008-03-31 03:30:00,17.731,17.813,17.666,17.721,1100000.0
2008-03-31 03:35:00,17.778,17.792,17.666,17.786,600000.0
2008-03-31 03:40:00,17.706,17.797,17.695,17.788,1000000.0
2008-03-31 03:45:00,17.7,17.883,17.688,17.744,1000000.0
2008-03-31 03:50:00,17.771,17.816,17.664,17.816,1250000.0
2008-03-31 03:55:00,17.798,17.82,17.644,17.791,1550000.0
2008-03-31 04:00:00,17.786,17.815,17.703,17.812,550000.0
2008-03-31 04:05:00,17.704,17.849,17.689,17.756,1550000.0
2008-03-31 04:10:00,17.841,17.881,17.715,17.781,1350000.0
2008-03-31 04:15:00,17.783,17.877,17.718,17.775,1700000.0
2008-03-31 04:20:00,17.738,17.852,17.719,17.782,1350000.0
2008-03-31 04:25:00,17.793,17.859,17.684,17.781,750000.0
2008-03-31 04:30:00,17.85,17.853,17.723,17.758,2050000.0
2008-03-31 04:35:00,17.772,17.849,17.674,17.708,650000.0
2008-03-31 04:40:00,17.737,17.844,17.722,17.834,1100000.0
2008-03-31 04:45:00,17.721,17.852,17.721,17.76,700000.0
2008-03-31 04:50:00,17.839,17.842,17.729,17.786,1000000.0
2008-03-31 04:55:00,17.787,17.841,17.713,17.763,1150000.0
2008-03-31 05:00:00,17.796,17.847,17.718,17.733,650000.0
2008-03-31 05:05:00,17.706,17.828,17.705,17.828,400000.0
2008-03-31 05:10:00,17.868,17.894,17.73,17.825,1000000.0
2008-03-31 05:15:00,17.859,17.863,17.746,17.85,750000.0
2008-03-31 05:20:00,17.804,17.867,17.772,17.773,1050000.0
2008-03-31 05:25:00,17.797,17.861,17.703,17.861,550000.0
2008-03-31 05:30:00,17.815,17.846,17.69,17.76,1750000.0
2008-03-31 05:35:00,17.776,17.862,17.69,17.784,550000.0
2008-03-31 05:40:00,17.763,17.859,17.763,17.808,500000.0
2008-03-31 05:45:00,17.857,17.881,17.736,17.853,1350000.0
2008-03-31 05:50:00,17.873,17.873,17.776,17.801,450000.0
2008-03-31 05:55:00,17.776,17.862,17.706,17.85,1700000.0
2008-03-31 06:00:00,17.835,17.866,17.692,17.796,1000000.0
2008-03-31 06:05:00,17.766,17.864,17.722,17.746,550000.0
2008-03-31 06:10:00,17.873,17.893,17.789,17.802,350000.0
2008-03-31 06:15:00,17.868,17.868,17.733,17.833,550000.0
2008-03-31 06:20:00,17.787,17.849,17.702,17.77,1100000.0
2008-03-31 06:25:00,17.76,17.838,17.698,17.818,2150000.0
2008-03-31 06:30:00,17.811,17.849,17.706,17.719,1450000.0
2008-03-31 06:35:00,17.808,17.831,17.702,17.823,1500000.0
2008-03-31 06:40:00,17.846,17.858,17.724,17.812,1300000.0
2008-03-31 06:45:00,17.822,17.851,17.701,17.76,850000.0
2008-03-31 06:50:00,17.837,17.854,17.711,17.776,1750000.0
2008-03-31 06:55:00,17.786,17.854,17.666,17.792,1700000.0
2008-03-31 07:00:00,17.703,17.858,17.656,17.707,2100000.0
2008-03-31 07:05:00,17.795,17.864,17.696,17.696,1450000.0
2008-03-31 07:10:00,17.789,17.844,17.682,17.748,1100000.0
2008-03-31 07:15:00,17.706,17.815,17.668,17.814,1050000.0
2008-03-31 07:20:00,17.817,17.824,17.678,17.79,1700000.0
2008-03-31 07:25:00,17.799,17.82,17.672,17.727,2000000.0
2008-03-31 07:30:00,17.808,17.819,17.67,17.798,1850000.0
2008-03-31 07:35:00,17.771,17.819,17.64,17.741,1650000.0
2008-03-31 07:40:00,17.696,17.786,17.615,17.776,1800000.0
2008-03-31 07:45:00,17.772,17.8,17.618,17.723,1900000.0
2008-03-31 07:50:00,17.761,17.799,17.636,17.746,1850000.0
2008-03-31 07:55:00,17.707,17.796,17.655,17.666,1750000.0
2008-03-31 08:00:00,17.75,17.779,17.635,17.769,1400000.0
2008-03-31 08:05:00,17.715,17.751,17.626,17.751,1500000.0
2008-03-31 08:10:00,17.634,17.779,17.632,17.713,1650000.0
2008-03-31 08:15:00,17.757,17.797,17.622,17.797,1750000.0
2008-03-31 08:20:00,17.745,17.817,17.662,17.665,1500000.0
2008-03-31 08:25:00,17.668,17.84,17.638,17.819,2150000.0
2008-03-31 08:30:00,17.659,17.814,17.648,17.774,1050000.0
2008-03-31 08:35:00,17.736,17.811,17.586,17.696,2400000.0
2008-03-31 08:40:00,17.728,17.791,17.668,17.72,650000.0
2008-03-31 08:45:00,17.698,17.818,17.64,17.703,2550000.0
2008-03-31 08:50:00,17.764,17.847,17.654,17.695,2050000.0
2008-03-31 08:55:00,17.679,17.821,17.659,17.716,1650000.0
2008-03-31 09:00:00,17.693,17.88,17.684,17.8,2650000.0
2008-03-31 09:05:00,17.79,17.819,17.648,17.811,2550000.0
2008-03-31 09:10:00,17.758,17.814,17.649,17.796,1900000.0
2008-03-31 09:15:00,17.748,17.823,17.663,17.739,2050000.0
2008-03-31 09:20:00,17.8,17.858,17.701,17.794,2600000.0
2008-03-31 09:25:00,17.789,17.941,17.698,17.853,2000000.0
2008-03-31 09:30:00,17.78,17.868,17.721,17.73,2250000.0
2008-03-31 09:35:00,17.821,17.879,17.71,17.817,2050000.0
2008-03-31 09:40:00,17.767,17.894,17.724,17.832,2000000.0
2008-03-31 09:45:00,17.783,17.92,17.728,17.815,2350000.0
2008-03-31 09:50:00,17.837,17.915,17.773,17.904,1850000.0
2008-03-31 09:55:00,17.896,17.934,17.761,17.857,1900000.0
2008-03-31 10:00:00,17.925,17.941,17.779,17.812,2250000.0
2008-03-31 10:05:00,17.856,17.949,17.799,17.925,2300000.0
2008-03-31 10:10:00,17.953,17.966,17.785,17.939,2600000.0
2008-03-31 10:15:00,17.826,18.0,17.784,17.93,2350000.0
2008-03-31 10:20:00,17.834,17.973,17.801,17.855,2350000.0
2008-03-31 10:25:00,17.957,17.967,17.795,17.924,1750000.0
2008-03-31 10:30:00,17.927,17.962,17.783,17.91,1950000.0
2008-03-31 10:35:00,17.855,18.01,17.78,17.798,2050000.0
2008-03-31 10:40:00,17.858,17.959,17.795,17.898,2000000.0
2008-03-31 10:45:00,17.796,17.932,17.792,17.915,2300000.0
2008-03-31 10:50:00,17.893,17.931,17.755,17.793,2000000.0
2008-03-31 10:55:00,17.865,17.905,17.756,17.762,2250000.0
2008-03-31 11:00:00,17.806,17.945,17.744,17.787,2200000.0
2008-03-31 11:05:00,17.915,17.966,17.778,17.905,2350000.0
2008-03-31 11:10:00,17.792,17.985,17.792,17.948,2000000.0
2008-03-31 11:15:00,17.852,17.994,17.82,17.991,2250000.0
2008-03-31 11:20:00,17.876,17.987,17.798,17.928,2250000.0
2008-03-31 11:25:00,17.839,17.992,17.783,17.929,2150000.0
2008-03-31 11:30:00,17.881,17.994,17.8,17.904,1900000.0
2008-03-31 11:35:00,17.904,17.993,17.788,17.866,2500000.0
2008-03-31 11:40:00,17.873,17.98,17.797,17.905,2250000.0
2008-03-31 11:45:00,17.888,18.016,17.84,17.912,2050000.0
2008-03-31 11:50:00,17.936,18.022,17.848,17.913,2200000.0
2008-03-31 11:55:00,17.921,18.008,17.837,17.897,2050000.0
2008-03-31 12:00:00,17.963,18.008,17.885,17.999,3000000.0
2008-03-31 12:05:00,17.995,18.021,17.78,17.853,2100000.0
2008-03-31 12:10:00,17.906,17.943,17.779,17.943,2150000.0
2008-03-31 12:15:00,17.882,17.952,17.796,17.825,2150000.0
2008-03-31 12:20:00,17.852,17.984,17.798,17.942,2350000.0
2008-03-31 12:25:00,17.938,17.956,17.798,17.836,2000000.0
2008-03-31 12:30:00,17.916,17.951,17.809,17.845,1700000.0
2008-03-31 12:35:00,17.955,17.959,17.774,17.808,2150000.0
2008-03-31 12:40:00,17.916,17.951,17.759,17.897,2050000.0
2008-03-31 12:45:00,17.867,17.914,17.753,17.812,2150000.0
2008-03-31 12:50:00,17.839,17.932,17.778,17.831,2350000.0
2008-03-31 12:55:00,17.771,17.904,17.725,17.774,2100000.0
2008-03-31 13:00:00,17.907,17.955,17.744,17.944,2000000.0
2008-03-31 13:05:00,17.832,17.98,17.783,17.958,2400000.0
2008-03-31 13:10:00,17.847,17.951,17.788,17.898,2200000.0
2008-03-31 13:15:00,17.896,17.979,17.806,17.857,1950000.0
2008-03-31 13:20:00,17.893,18.004,17.844,18.004,2050000.0
2008-03-31 13:25:00,17.976,18.03,17.819,17.927,2050000.0
2008-03-31 13:30:00,17.871,17.992,17.787,17.828,2400000.0
2008-03-31 13:35:00,17.895,17.972,17.808,17.935,2150000.0
2008-03-31 13:40:00,17.857,18.042,17.77,17.904,2000000.0
2008-03-31 13:45:00,17.871,17.978,17.841,17.884,2050000.0
2008-03-31 13:50:00,17.915,18.002,17.858,18.002,2250000.0
2008-03-31 13:55:00,17.953,17.994,17.832,17.991,2000000.0
2008-03-31 14:00:00,17.849,18.001,17.828,17.988,2050000.0
2008-03-31 14:05:00,17.951,17.972,17.801,17.849,2300000.0
2008-03-31 14:10:00,17.817,17.971,17.817,17.882,1800000.0
2008-03-31 14:15:00,17.835,17.975,17.824,17.949,2450000.0
2008-03-31 14:20:00,17.852,18.007,17.827,17.903,2300000.0
2008-03-31 14:25:00,17.86,18.033,17.86,17.918,2150000.0
2008-03-31 14:30:00,17.991,18.07,17.873,17.923,2050000.0
2008-03-31 14:35:00,18.032,18.078,17.915,18.02,2550000.0
2008-03-31 14:40:00,18.002,18.089,17.941,18.056,2450000.0
2008-03-31 14:45:00,18.07,18.133,17.945,17.948,2200000.0
2008-03-31 14:50:00,18.008,18.146,17.973,18.028,2000000.0
2008-03-31 14:55:00,18.079,18.125,17.908,18.062,2250000.0
2008-03-31 15:00:00,18.008,18.142,17.945,17.971,2100000.0
2008-03-31 15:05:00,17.955,18.091,17.909,17.939,2350000.0
2008-03-31 15:10:00,17.973,18.046,17.897,17.924,1950000.0
2008-03-31 15:15:00,17.95,18.092,17.914,17.946,2150000.0
2008-03-31 15:20:00,17.982,18.103,17.926,18.047,2200000.0
2008-03-31 15:25:00,18.063,18.117,17.945,18.013,2300000.0
2008-03-31 15:30:00,18.059,18.097,17.914,18.073,2300000.0
2008-03-31 15:35:00,18.041,18.096,17.907,18.078,2300000.0
2008-03-31 15:40:00,17.954,18.073,17.893,17.995,2100000.0
2008-03-31 15:45:00,18.015,18.015,17.855,17.986,2050000.0
2008-03-31 15:50:00,17.98,17.98,17.741,17.839,2300000.0
2008-03-31 15:55:00,17.773,17.876,17.71,17.766,2450000.0
2008-03-31 16:00:00,17.832,17.962,17.718,17.881,2500000.0
2008-03-31 16:05:00,17.872,17.933,17.753,17.933,2150000.0
2008-03-31 16:10:00,17.905,17.982,17.819,17.9,2150000.0
2008-03-31 16:15:00,17.9,18.097,17.9,18.058,2200000.0
2008-03-31 16:20:00,18.062,18.103,17.93,18.068,2200000.0
2008-03-31 16:25:00,18.068,18.128,17.932,18.004,2600000.0
2008-03-31 16:30:00,17.984,18.116,17.935,17.955,2400000.0
2008-03-31 16:35:00,17.917,18.099,17.864,17.987,2200000.0
2008-03-31 16:40:00,17.923,18.019,17.77,17.873,2450000.0
2008-03-31 16:45:00,17.899,17.94,17.683,17.785,2300000.0
2008-03-31 16:50:00,17.921,17.936,17.683,17.743,2250000.0
2008-03-31 16:55:00,17.833,17.843,17.606,17.619,2100000.0
2008-03-31 17:00:00,17.724,17.741,17.608,17.687,2000000.0
2008-03-31 17:05:00,17.717,17.743,17.583,17.637,2150000.0
2008-03-31 17:10:00,17.751,17.761,17.572,17.644,2600000.0
2008-03-31 17:15:00,17.694,17.751,17.575,17.657,2300000.0
2008-03-31 17:20:00,17.764,17.831,17.625,17.752,2300000.0
2008-03-31 17:25:00,17.787,17.808,17.628,17.79,2600000.0
2008-03-31 17:30:00,17.642,17.79,17.583,17.673,2200000.0
2008-03-31 17:35:00,17.648,17.713,17.49,17.51,2300000.0
2008-03-31 17:40:00,17.633,17.668,17.501,17.595,2500000.0
2008-03-31 17:45:00,17.61,17.685,17.422,17.523,2500000.0
2008-03-31 17:50:00,17.466,17.549,17.317,17.361,1950000.0
2008-03-31 17:55:00,17.311,17.415,17.249,17.415,2200000.0
2008-03-31 18:00:00,17.361,17.401,16.953,16.953,2150000.0
2008-03-31 18:05:00,17.057,17.43,16.984,17.198,2500000.0
2008-03-31 18:10:00,17.205,17.431,17.076,17.162,2050000.0
2008-03-31 18:15:00,17.15,17.15,16.901,17.061,2350000.0
2008-03-31 18:20:00,16.928,17.183,16.918,17.183,1850000.0
2008-03-31 18:25:00,17.189,17.189,17.008,17.062,3500000.0
2008-03-31 18:30:00,17.105,17.198,17.001,17.108,3550000.0
2008-03-31 18:35:00,17.184,17.399,17.078,17.12,1950000.0
2008-03-31 18:40:00,17.114,17.382,17.001,17.175,2400000.0
2008-03-31 18:45:00,17.196,17.354,17.104,17.187,2300000.0
2008-03-31 18:50:00,17.225,17.233,17.028,17.178,2150000.0
2008-03-31 18:55:00,17.132,17.352,17.088,17.193,2850000.0
2008-03-31 19:00:00,17.158,17.341,17.082,17.154,1950000.0
2008-03-31 19:05:00,17.137,17.214,17.034,17.08,2100000.0
2008-03-31 19:10:00,17.131,17.202,17.002,17.149,2450000.0
2008-03-31 19:15:00,17.186,17.378,17.091,17.248,2100000.0
2008-03-31 19:20:00,17.167,17.375,17.142,17.219,2200000.0
2008-03-31 19:25:00,17.256,17.329,17.064,17.064,2300000.0
2008-03-31 19:30:00,17.088,17.324,17.003,17.099,1800000.0
2008-03-31 19:35:00,17.157,17.226,17.033,17.11,2150000.0
2008-03-31 19:40:00,17.107,17.228,17.043,17.082,2000000.0
2008-03-31 19:45:00,17.208,17.347,17.097,17.155,1950000.0
2008-03-31 19:50:00,17.111,17.349,17.015,17.09,2050000.0
2008-03-31 19:55:00,17.161,17.377,17.023,17.027,2000000.0
2008-03-31 20:00:00,17.044,17.166,17.012,17.15,1700000.0
2008-03-31 20:05:00,17.076,17.278,17.003,17.145,1800000.0
2008-03-31 20:10:00,17.124,17.306,17.031,17.191,2050000.0
2008-03-31 20:15:00,17.218,17.255,17.051,17.128,2050000.0
2008-03-31 20:20:00,17.194,17.24,17.081,17.175,1600000.0
2008-03-31 20:25:00,17.251,17.26,17.103,17.157,1750000.0
2008-03-31 20:30:00,17.144,17.235,17.106,17.23,1050000.0
2008-03-31 20:35:00,17.258,17.258,17.124,17.168,1950000.0
2008-03-31 20:40:00,17.247,17.29,17.09,17.174,1500000.0
2008-03-31 20:45:00,17.128,17.211,17.055,17.074,1350000.0
2008-03-31 20:50:00,17.156,17.254,17.064,17.183,2150000.0
2008-03-31 20:55:00,17.158,17.265,17.123,17.144,1550000.0
2008-03-31 21:00:00,17.139,17.275,17.135,17.221,1800000.0
2008-03-31 21:05:00,17.182,17.3,17.105,17.149,1350000.0
2008-03-31 21:10:00,17.122,17.272,17.077,17.223,1750000.0
2008-03-31 21:15:00,17.231,17.241,17.095,17.231,1850000.0
2008-03-31 21:20:00,17.183,17.273,17.157,17.255,1050000.0
2008-03-31 21:25:00,17.168,17.315,17.142,17.219,1800000.0
2008-03-31 21:30:00,17.255,17.305,17.175,17.305,850000.0
2008-03-31 21:35:00,17.183,17.329,17.154,17.222,1450000.0
2008-03-31 21:40:00,17.298,17.298,17.119,17.122,1350000.0
2008-03-31 21:45:00,17.122,17.238,17.086,17.138,1150000.0
2008-03-31 21:50:00,17.173,17.227,17.046,17.154,1400000.0
2008-03-31 21:55:00,17.168,17.209,17.051,17.097,2850000.0
2008-03-31 22:00:00,17.177,17.206,17.1,17.187,900000.0
2008-03-31 22:05:00,17.199,17.201,17.143,17.152,850000.0
2008-03-31 22:10:00,17.201,17.204,17.109,17.123,550000.0
2008-03-31 22:15:00,17.194,17.213,17.068,17.082,1350000.0
2008-03-31 22:20:00,17.171,17.204,17.053,17.15,900000.0
2008-03-31 22:25:00,17.082,17.202,17.057,17.057,1000000.0
2008-03-31 22:30:00,17.201,17.234,17.065,17.204,900000.0
2008-03-31 22:35:00,17.054,17.216,17.052,17.168,1300000.0
2008-03-31 22:40:00,17.137,17.212,17.052,17.168,800000.0
2008-03-31 22:45:00,17.168,17.201,17.073,17.083,1150000.0
2008-03-31 22:50:00,17.161,17.208,17.096,17.165,1550000.0
2008-03-31 22:55:00,17.087,17.195,17.087,17.102,800000.0
2008-03-31 23:00:00,17.15,17.208,17.117,17.203,550000.0
2008-03-31 23:05:00,17.138,17.208,17.058,17.069,1100000.0
2008-03-31 23:10:00,17.193,17.197,17.039,17.086,2600000.0
2008-03-31 23:15:00,17.201,17.202,17.088,17.165,900000.0
2008-03-31 23:20:00,17.127,17.203,17.092,17.188,750000.0
2008-03-31 23:30:00,17.154,17.201,17.078,17.109,700000.0
2008-03-31 23:35:00,17.073,17.183,17.071,17.14,250000.0
2008-03-31 23:40:00,17.199,17.202,17.094,17.124,350000.0
2008-03-31 23:50:00,17.202,17.202,17.114,17.144,250000.0
2008-04-01 00:00:00,17.054,17.194,17.013,17.047,1850000.0
2008-04-01 00:05:00,17.125,17.193,16.99,17.109,1950000.0
2008-04-01 00:10:00,17.05,17.163,17.02,17.067,1750000.0
2008-04-01 00:15:00,17.055,17.156,16.999,17.156,1750000.0
2008-04-01 00:20:00,17.113,17.177,16.992,17.102,1600000.0
2008-04-01 00:25:00,17.166,17.167,17.021,17.167,1950000.0
2008-04-01 00:30:00,17.153,17.173,17.024,17.159,1150000.0
2008-04-01 00:35:00,17.124,17.164,17.042,17.087,1050000.0
2008-04-01 00:40:00,17.154,17.201,17.029,17.078,1450000.0
2008-04-01 00:45:00,17.124,17.168,17.041,17.045,1700000.0
2008-04-01 00:50:00,17.09,17.177,17.024,17.146,1250000.0
2008-04-01 00:55:00,17.136,17.179,17.056,17.076,1150000.0
2008-04-01 01:00:00,17.081,17.164,17.057,17.156,1750000.0
2008-04-01 01:05:00,17.148,17.231,17.076,17.231,1400000.0
2008-04-01 01:10:00,17.128,17.203,17.043,17.17,1650000.0
2008-04-01 01:15:00,17.156,17.238,17.057,17.182,1550000.0
2008-04-01 01:20:00,17.105,17.301,17.096,17.234,1350000.0
2008-04-01 01:25:00,17.271,17.282,17.121,17.179,1500000.0
2008-04-01 01:30:00,17.248,17.274,17.122,17.248,1350000.0
2008-04-01 01:35:00,17.219,17.259,17.069,17.189,1200000.0
2008-04-01 01:40:00,17.218,17.261,17.058,17.261,1600000.0
2008-04-01 01:45:00,17.315,17.373,17.211,17.337,2100000.0
2008-04-01 01:50:00,17.25,17.32,17.186,17.199,1800000.0
2008-04-01 01:55:00,17.289,17.32,17.195,17.278,900000.0
2008-04-01 02:00:00,17.299,17.337,17.191,17.226,1650000.0
2008-04-01 02:05:00,17.234,17.321,17.167,17.246,1000000.0
2008-04-01 02:10:00,17.293,17.352,17.163,17.313,1450000.0
2008-04-01 02:15:00,17.182,17.317,17.177,17.29,1700000.0
2008-04-01 02:20:00,17.234,17.328,17.137,17.312,1750000.0
2008-04-01 02:25:00,17.293,17.318,17.213,17.249,1300000.0
2008-04-01 02:30:00,17.338,17.338,17.237,17.252,1150000.0
2008-04-01 02:35:00,17.306,17.314,17.204,17.256,1500000.0
2008-04-01 02:40:00,17.217,17.305,17.202,17.219,400000.0
2008-04-01 02:45:00,17.261,17.293,17.143,17.158,1750000.0
2008-04-01 02:50:00,17.193,17.264,17.164,17.218,1100000.0
2008-04-01 02:55:00,17.158,17.253,17.116,17.253,1850000.0
2008-04-01 03:00:00,17.207,17.238,17.109,17.236,1500000.0
2008-04-01 03:05:00,17.186,17.241,17.171,17.178,950000.0
2008-04-01 03:10:00,17.224,17.249,17.156,17.162,1250000.0
2008-04-01 03:15:00,17.21,17.259,17.155,17.257,950000.0
2008-04-01 03:20:00,17.172,17.304,17.152,17.236,1450000.0
2008-04-01 03:25:00,17.122,17.266,17.122,17.265,1250000.0
2008-04-01 03:30:00,17.221,17.262,17.128,17.206,1400000.0
2008-04-01 03:35:00,17.251,17.256,17.128,17.248,950000.0
2008-04-01 03:40:00,17.172,17.271,17.153,17.253,1000000.0
2008-04-01 03:45:00,17.187,17.269,17.101,17.152,1450000.0
2008-04-01 03:50:00,17.224,17.281,17.103,17.211,1950000.0
2008-04-01 03:55:00,17.253,17.253,17.075,17.152,1800000.0
2008-04-01 04:00:00,17.232,17.232,17.064,17.141,1900000.0
2008-04-01 04:05:00,17.185,17.195,17.063,17.17,1350000.0
2008-04-01 04:10:00,17.158,17.241,17.05,17.13,1100000.0
2008-04-01 04:15:00,17.207,17.24,17.133,17.137,350000.0
2008-04-01 04:20:00,17.1,17.244,17.077,17.183,600000.0
2008-04-01 04:25:00,17.213,17.226,17.123,17.139,350000.0
2008-04-01 04:30:00,17.199,17.212,17.082,17.115,2050000.0
2008-04-01 04:35:00,17.178,17.211,17.089,17.089,350000.0
2008-04-01 04:40:00,17.123,17.219,17.078,17.214,1150000.0
2008-04-01 04:45:00,17.219,17.222,17.107,17.139,800000.0
2008-04-01 04:50:00,17.102,17.204,17.093,17.093,1150000.0
2008-04-01 04:55:00,17.209,17.232,17.066,17.105,1200000.0
2008-04-01 05:00:00,17.159,17.186,17.061,17.064,600000.0
2008-04-01 05:05:00,17.188,17.188,17.094,17.174,700000.0
2008-04-01 05:10:00,17.146,17.164,17.033,17.138,1450000.0
2008-04-01 05:15:00,17.044,17.154,17.011,17.047,500000.0
2008-04-01 05:20:00,17.124,17.171,17.09,17.148,500000.0
2008-04-01 05:25:00,17.146,17.169,17.049,17.096,900000.0
2008-04-01 05:30:00,17.099,17.189,17.049,17.111,1400000.0
2008-04-01 05:35:00,17.125,17.167,17.039,17.091,1000000.0
2008-04-01 05:40:00,17.085,17.179,17.042,17.094,1400000.0
2008-04-01 05:45:00,17.115,17.119,16.983,17.053,1600000.0
2008-04-01 05:50:00,17.052,17.096,16.979,17.061,1150000.0
2008-04-01 05:55:00,16.993,17.164,16.993,17.134,1650000.0
2008-04-01 06:00:00,17.083,17.133,16.976,17.029,1950000.0
2008-04-01 06:05:00,17.142,17.143,16.982,17.105,700000.0
2008-04-01 06:10:00,17.078,17.138,16.954,17.123,1000000.0
2008-04-01 06:15:00,17.054,17.109,16.948,17.109,750000.0
2008-04-01 06:20:00,17.159,17.162,17.054,17.084,350000.0
2008-04-01 06:25:00,17.096,17.158,17.003,17.1,1100000.0
2008-04-01 06:30:00,17.081,17.152,16.996,17.036,1450000.0
2008-04-01 06:35:00,17.031,17.163,17.006,17.089,1550000.0
2008-04-01 06:40:00,17.148,17.156,17.022,17.121,1050000.0
2008-04-01 06:45:00,17.161,17.218,17.074,17.138,1500000.0
2008-04-01 06:50:00,17.201,17.233,17.084,17.106,1800000.0
2008-04-01 06:55:00,17.157,17.19,17.032,17.13,1800000.0
2008-04-01 07:00:00,17.068,17.205,17.052,17.053,2100000.0
2008-04-01 07:05:00,17.137,17.173,16.988,16.988,1750000.0
2008-04-01 07:10:00,17.077,17.14,16.981,17.031,1850000.0
2008-04-01 07:15:00,17.02,17.147,16.968,17.095,1350000.0
2008-04-01 07:20:00,17.098,17.118,16.943,17.087,1950000.0
2008-04-01 07:25:00,17.077,17.125,16.97,17.015,2000000.0
2008-04-01 07:30:00,17.067,17.088,16.949,17.076,1650000.0
2008-04-01 07:35:00,17.047,17.082,16.943,17.014,2050000.0
2008-04-01 07:40:00,16.946,17.039,16.871,17.016,1850000.0
2008-04-01 07:45:00,17.023,17.047,16.911,17.009,2000000.0
2008-04-01 07:50:00,17.022,17.048,16.891,17.038,2050000.0
2008-04-01 07:55:00,16.968,17.06,16.911,16.941,2000000.0
2008-04-01 08:00:00,17.031,17.031,16.846,16.898,2000000.0
2008-04-01 08:05:00,16.937,17.006,16.861,16.983,1900000.0
2008-04-01 08:10:00,16.854,16.955,16.822,16.94,1500000.0
2008-04-01 08:15:00,16.977,16.988,16.834,16.954,2050000.0
2008-04-01 08:20:00,16.895,16.958,16.718,16.718,1500000.0
2008-04-01 08:25:00,16.691,16.834,16.665,16.834,2150000.0
2008-04-01 08:30:00,16.689,16.901,16.669,16.797,2250000.0
2008-04-01 08:35:00,16.804,16.881,16.734,16.781,2400000.0
2008-04-01 08:40:00,16.774,16.875,16.731,16.791,1950000.0
2008-04-01 08:45:00,16.751,16.904,16.751,16.774,2550000.0
2008-04-01 08:50:00,16.732,16.855,16.698,16.775,2150000.0
2008-04-01 08:55:00,16.745,16.85,16.699,16.775,2200000.0
2008-04-01 09:00:00,16.757,16.961,16.739,16.961,2650000.0
2008-04-01 09:05:00,16.954,16.997,16.807,16.943,2550000.0
2008-04-01 09:10:00,16.908,16.998,16.82,16.99,1900000.0
2008-04-01 09:15:00,16.919,16.989,16.805,16.898,2150000.0
2008-04-01 09:20:00,16.898,17.018,16.709,16.793,2600000.0
2008-04-01 09:25:00,16.795,16.874,16.664,16.77,2000000.0
2008-04-01 09:30:00,16.707,16.807,16.629,16.629,2250000.0
2008-04-01 09:35:00,16.732,16.764,16.562,16.666,2400000.0
2008-04-01 09:40:00,16.621,16.689,16.365,16.528,2200000.0
2008-04-01 09:45:00,16.498,16.698,16.498,16.616,2050000.0
2008-04-01 09:50:00,16.632,16.815,16.567,16.723,1850000.0
2008-04-01 09:55:00,16.66,16.784,16.529,16.709,1950000.0
2008-04-01 10:00:00,16.741,16.766,16.599,16.666,2250000.0
2008-04-01 10:05:00,16.708,16.791,16.612,16.756,2300000.0
2008-04-01 10:10:00,16.773,16.78,16.625,16.712,2600000.0
2008-04-01 10:15:00,16.595,16.719,16.498,16.674,2350000.0
2008-04-01 10:20:00,16.576,16.739,16.547,16.588,2350000.0
2008-04-01 10:25:00,16.692,16.761,16.55,16.684,2250000.0
2008-04-01 10:30:00,16.603,16.746,16.553,16.652,2450000.0
2008-04-01 10:35:00,16.64,16.816,16.592,16.632,2050000.0
2008-04-01 10:40:00,16.697,16.802,16.623,16.716,2000000.0
2008-04-01 10:45:00,16.637,16.803,16.63,16.761,2300000.0
2008-04-01 10:50:00,16.727,16.779,16.632,16.679,2100000.0
2008-04-01 10:55:00,16.755,16.804,16.625,16.649,2250000.0
2008-04-01 11:00:00,16.715,16.811,16.652,16.783,1800000.0
2008-04-01 11:05:00,16.643,16.792,16.64,16.732,2350000.0
2008-04-01 11:10:00,16.659,16.764,16.56,16.701,2000000.0
2008-04-01 11:15:00,16.613,16.747,16.551,16.722,2250000.0
2008-04-01 11:20:00,16.649,16.781,16.584,16.715,2250000.0
2008-04-01 11:25:00,16.644,16.782,16.614,16.733,2050000.0
2008-04-01 11:30:00,16.693,16.782,16.629,16.719,2450000.0
2008-04-01 11:35:00,16.724,16.809,16.63,16.664,2500000.0
2008-04-01 11:40:00,16.652,16.754,16.611,16.67,2250000.0
2008-04-01 11:45:00,16.636,16.802,16.597,16.678,2050000.0
2008-04-01 11:50:00,16.673,16.758,16.572,16.616,2200000.0
2008-04-01 11:55:00,16.653,16.747,16.556,16.595,2050000.0
2008-04-01 12:00:00,16.657,16.682,16.559,16.659,3000000.0
2008-04-01 12:05:00,16.641,16.669,16.48,16.544,2100000.0
2008-04-01 12:10:00,16.588,16.61,16.356,16.483,2150000.0
2008-04-01 12:15:00,16.428,16.555,16.362,16.438,2150000.0
2008-04-01 12:20:00,16.452,16.556,16.41,16.549,2350000.0
2008-04-01 12:25:00,16.57,16.658,16.457,16.522,2350000.0
2008-04-01 12:30:00,16.601,16.641,16.49,16.523,2100000.0
2008-04-01 12:35:00,16.625,16.634,16.455,16.519,2150000.0
2008-04-01 12:40:00,16.632,16.738,16.526,16.678,2050000.0
2008-04-01 12:45:00,16.664,16.719,16.507,16.551,2150000.0
2008-04-01 12:50:00,16.556,16.668,16.504,16.571,2350000.0
2008-04-01 12:55:00,16.507,16.705,16.504,16.596,2100000.0
2008-04-01 13:00:00,16.691,16.696,16.517,16.689,2000000.0
2008-04-01 13:05:00,16.572,16.703,16.534,16.659,2400000.0
2008-04-01 13:10:00,16.606,16.685,16.53,16.588,2200000.0
2008-04-01 13:15:00,16.596,16.669,16.522,16.556,1950000.0
2008-04-01 13:20:00,16.559,16.745,16.527,16.724,2050000.0
2008-04-01 13:25:00,16.693,16.739,16.567,16.681,2050000.0
2008-04-01 13:30:00,16.599,16.766,16.591,16.636,2400000.0
2008-04-01 13:35:00,16.693,16.763,16.603,16.723,2150000.0
2008-04-01 13:40:00,16.594,16.807,16.57,16.726,2350000.0
2008-04-01 13:45:00,16.709,16.805,16.654,16.723,2050000.0
2008-04-01 13:50:00,16.735,16.806,16.651,16.8,2250000.0
2008-04-01 13:55:00,16.745,16.78,16.61,16.78,2000000.0
2008-04-01 14:00:00,16.638,16.799,16.627,16.799,2050000.0
2008-04-01 14:05:00,16.777,16.829,16.571,16.62,2300000.0
2008-04-01 14:10:00,16.607,16.731,16.578,16.626,1800000.0
2008-04-01 14:15:00,16.625,16.79,16.57,16.777,2450000.0
2008-04-01 14:20:00,16.774,16.839,16.694,16.76,2300000.0
2008-04-01 14:25:00,16.724,16.941,16.724,16.812,2150000.0
2008-04-01 14:30:00,16.886,16.942,16.764,16.764,2050000.0
2008-04-01 14:35:00,16.852,16.895,16.688,16.789,2550000.0
2008-04-01 14:40:00,16.717,16.819,16.663,16.779,2450000.0
2008-04-01 14:45:00,16.757,16.829,16.609,16.683,2200000.0
2008-04-01 14:50:00,16.701,16.839,16.652,16.719,2000000.0
2008-04-01 14:55:00,16.727,16.754,16.554,16.714,2250000.0
2008-04-01 15:00:00,16.624,16.765,16.55,16.562,2100000.0
2008-04-01 15:05:00,16.542,16.751,16.542,16.604,2350000.0
2008-04-01 15:10:00,16.591,16.718,16.556,16.608,2150000.0
2008-04-01 15:15:00,16.606,16.718,16.549,16.559,2150000.0
2008-04-01 15:20:00,16.622,16.682,16.533,16.65,2200000.0
2008-04-01 15:25:00,16.635,16.635,16.397,16.518,2300000.0
2008-04-01 15:30:00,16.533,16.627,16.41,16.627,2300000.0
2008-04-01 15:35:00,16.616,16.645,16.465,16.547,2300000.0
2008-04-01 15:40:00,16.418,16.525,16.313,16.474,2100000.0
2008-04-01 15:45:00,16.491,16.52,16.278,16.463,2050000.0
2008-04-01 15:50:00,16.463,16.614,16.34,16.563,2300000.0
2008-04-01 15:55:00,16.513,16.661,16.472,16.524,2450000.0
2008-04-01 16:00:00,16.458,16.647,16.389,16.601,2500000.0
2008-04-01 16:05:00,16.628,16.633,16.418,16.603,2300000.0
2008-04-01 16:10:00,16.581,16.63,16.449,16.493,2150000.0
2008-04-01 16:15:00,16.498,16.622,16.441,16.536,2200000.0
2008-04-01 16:20:00,16.525,16.539,16.291,16.427,2200000.0
2008-04-01 16:25:00,16.423,16.481,16.311,16.388,2600000.0
2008-04-01 16:30:00,16.381,16.487,16.206,16.206,2400000.0
2008-04-01 16:35:00,16.168,16.402,16.168,16.379,2200000.0
2008-04-01 16:40:00,16.3,16.462,16.262,16.326,2450000.0
2008-04-01 16:45:00,16.384,16.481,16.238,16.353,2300000.0
2008-04-01 16:50:00,16.495,16.496,16.333,16.355,2250000.0
2008-04-01 16:55:00,16.483,16.483,16.3,16.371,2100000.0
2008-04-01 17:00:00,16.443,16.54,16.33,16.524,1900000.0
2008-04-01 17:05:00,16.555,16.559,16.317,16.447,2100000.0
2008-04-01 17:10:00,16.53,16.53,16.344,16.406,2600000.0
2008-04-01 17:15:00,16.444,16.511,16.332,16.423,2300000.0
2008-04-01 17:20:00,16.503,16.56,16.366,16.505,2300000.0
2008-04-01 17:25:00,16.634,16.722,16.387,16.586,2600000.0
2008-04-01 17:30:00,16.474,16.628,16.385,16.555,2200000.0
2008-04-01 17:35:00,16.413,16.582,16.355,16.482,2300000.0
2008-04-01 17:40:00,16.551,16.579,16.345,16.424,2500000.0
2008-04-01 17:45:00,16.374,16.571,16.315,16.548,2500000.0
2008-04-01 17:50:00,16.543,16.741,16.5,16.684,2100000.0
2008-04-01 17:55:00,16.64,16.753,16.43,16.651,2200000.0
2008-04-01 18:00:00,16.622,16.731,16.534,16.58,2150000.0
2008-04-01 18:05:00,16.693,16.763,16.539,16.604,2500000.0
2008-04-01 18:10:00,16.637,16.664,16.438,16.627,2050000.0
2008-04-01 18:15:00,16.652,16.722,16.516,16.665,2350000.0
2008-04-01 18:20:00,16.71,16.752,16.574,16.752,2100000.0
2008-04-01 18:25:00,16.764,16.792,16.613,16.709,3500000.0
2008-04-01 18:30:00,16.759,16.801,16.578,16.651,3550000.0
2008-04-01 18:35:00,16.674,16.825,16.61,16.741,1950000.0
2008-04-01 18:40:00,16.715,16.88,16.686,16.781,2150000.0
2008-04-01 18:45:00,16.868,16.916,16.683,16.767,2300000.0
2008-04-01 18:50:00,16.859,16.859,16.681,16.792,2150000.0
2008-04-01 18:55:00,16.75,16.832,16.671,16.751,2850000.0
2008-04-01 19:00:00,16.739,16.821,16.596,16.762,1950000.0
2008-04-01 19:05:00,16.747,16.883,16.703,16.736,2100000.0
2008-04-01 19:10:00,16.788,16.851,16.654,16.749,2450000.0
2008-04-01 19:15:00,16.817,16.88,16.694,16.849,1900000.0
2008-04-01 19:20:00,16.757,16.842,16.67,16.814,2100000.0
2008-04-01 19:25:00,16.846,16.846,16.661,16.714,2300000.0
2008-04-01 19:30:00,16.789,16.834,16.67,16.805,1750000.0
2008-04-01 19:35:00,16.776,16.869,16.716,16.749,2200000.0
2008-04-01 19:40:00,16.734,16.866,16.691,16.801,1900000.0
2008-04-01 19:45:00,16.816,16.86,16.678,16.801,1950000.0
2008-04-01 19:50:00,16.76,16.835,16.683,16.74,2050000.0
2008-04-01 19:55:00,16.756,16.877,16.674,16.734,2100000.0
2008-04-01 20:00:00,16.764,16.88,16.722,16.872,1800000.0
2008-04-01 20:05:00,16.788,16.904,16.755,16.89,1700000.0
2008-04-01 20:10:00,16.793,16.883,16.725,16.86,1950000.0
2008-04-01 20:15:00,16.872,16.904,16.734,16.772,1800000.0
2008-04-01 20:20:00,16.834,16.85,16.675,16.768,1700000.0
2008-04-01 20:25:00,16.817,16.841,16.653,16.745,1850000.0
2008-04-01 20:30:00,16.729,16.854,16.691,16.794,1850000.0
2008-04-01 20:35:00,16.824,16.846,16.689,16.73,1950000.0
2008-04-01 20:40:00,16.776,16.832,16.688,16.764,1850000.0
2008-04-01 20:45:00,16.725,16.835,16.608,16.656,1700000.0
2008-04-01 20:50:00,16.679,16.781,16.668,16.721,950000.0
2008-04-01 20:55:00,16.76,16.791,16.673,16.676,1700000.0
2008-04-01 21:00:00,16.678,16.824,16.664,16.718,1900000.0
2008-04-01 21:05:00,16.767,16.8,16.632,16.69,1350000.0
2008-04-01 21:10:00,16.624,16.817,16.615,16.8,1750000.0
2008-04-01 21:15:00,16.759,16.802,16.632,16.772,1300000.0
2008-04-01 21:20:00,16.715,16.837,16.643,16.785,1750000.0
2008-04-01 21:25:00,16.683,16.822,16.639,16.672,1850000.0
2008-04-01 21:30:00,16.674,16.803,16.601,16.756,1600000.0
2008-04-01 21:35:00,16.706,16.733,16.625,16.667,1150000.0
2008-04-01 21:40:00,16.756,16.77,16.649,16.662,1550000.0
2008-04-01 21:45:00,16.654,16.765,16.594,16.633,1250000.0
2008-04-01 21:50:00,16.683,16.704,16.598,16.644,1400000.0
2008-04-01 21:55:00,16.646,16.686,16.522,16.566,2550000.0
2008-04-01 22:00:00,16.661,16.689,16.553,16.612,1300000.0
2008-04-01 22:05:00,16.651,16.674,16.59,16.596,900000.0
2008-04-01 22:10:00,16.709,16.712,16.561,16.642,1300000.0
2008-04-01 22:15:00,16.7,16.706,16.561,16.561,2050000.0
2008-04-01 22:20:00,16.681,16.734,16.564,16.648,1100000.0
2008-04-01 22:25:00,16.709,16.736,16.582,16.582,600000.0
2008-04-01 22:30:00,16.545,16.759,16.545,16.67,1200000.0
2008-04-01 22:35:00,16.736,16.766,16.598,16.673,550000.0
2008-04-01 22:40:00,16.647,16.733,16.584,16.724,1350000.0
2008-04-01 22:45:00,16.717,16.776,16.649,16.73,1150000.0
2008-04-01 22:50:00,16.742,16.78,16.661,16.73,1700000.0
2008-04-01 22:55:00,16.65,16.819,16.63,16.725,1750000.0
2008-04-01 23:00:00,16.758,16.85,16.724,16.79,1550000.0
2008-04-01 23:05:00,16.825,16.866,16.686,16.729,2200000.0
2008-04-01 23:10:00,16.843,16.892,16.706,16.752,1950000.0
2008-04-01 23:15:00,16.851,16.852,16.761,16.773,600000.0
2008-04-01 23:20:00,16.777,16.853,16.749,16.819,850000.0
2008-04-01 23:30:00,16.804,16.851,16.728,16.742,450000.0
2008-04-01 23:40:00,16.849,16.852,16.744,16.774,350000.0
2008-04-01 23:50:00,16.852,16.852,16.764,16.794,250000.0
2008-04-02 00:00:00,16.686,16.871,16.654,16.757,1850000.0
2008-04-02 00:05:00,16.811,16.912,16.733,16.843,1700000.0
2008-04-02 00:10:00,16.785,16.927,16.714,16.747,1450000.0
2008-04-02 00:15:00,16.788,16.881,16.754,16.827,600000.0
2008-04-02 00:20:00,16.799,16.855,16.71,16.788,1450000.0
2008-04-02 00:25:00,16.844,16.877,16.681,16.743,1600000.0
2008-04-02 00:30:00,16.838,16.865,16.705,16.845,1050000.0
2008-04-02 00:35:00,16.871,16.909,16.729,16.88,1450000.0
2008-04-02 00:40:00,16.877,16.877,16.752,16.877,700000.0
2008-04-02 00:45:00,16.844,16.888,16.768,16.804,1800000.0
2008-04-02 00:50:00,16.849,16.919,16.78,16.866,1800000.0
2008-04-02 00:55:00,16.779,16.909,16.779,16.904,900000.0
2008-04-02 01:00:00,16.811,16.905,16.797,16.873,1450000.0
2008-04-02 01:05:00,16.875,16.875,16.814,16.85,450000.0
2008-04-02 01:10:00,16.838,16.906,16.753,16.847,1550000.0
2008-04-02 01:15:00,16.843,16.905,16.743,16.85,1600000.0
2008-04-02 01:20:00,16.745,16.909,16.738,16.805,2300000.0
2008-04-02 01:25:00,16.901,16.901,16.733,16.802,1350000.0
2008-04-02 01:30:00,16.883,16.911,16.792,16.911,900000.0
2008-04-02 01:35:00,16.894,16.924,16.775,16.852,1700000.0
2008-04-02 01:40:00,16.871,16.934,16.776,16.824,1200000.0
2008-04-02 01:45:00,16.936,16.953,16.833,16.921,1100000.0
2008-04-02 01:50:00,16.855,16.914,16.804,16.869,550000.0
2008-04-02 01:55:00,16.889,16.98,16.776,16.944,1450000.0
2008-04-02 02:00:00,16.917,16.947,16.794,16.859,2050000.0
2008-04-02 02:05:00,16.953,17.006,16.807,16.995,2000000.0
2008-04-02 02:10:00,17.007,17.013,16.837,16.966,1800000.0
2008-04-02 02:15:00,16.846,16.957,16.82,16.871,1950000.0
2008-04-02 02:20:00,16.81,16.935,16.765,16.909,1750000.0
2008-04-02 02:25:00,16.88,16.905,16.793,16.835,800000.0
2008-04-02 02:30:00,16.913,16.92,16.828,16.874,1350000.0
2008-04-02 02:35:00,16.926,16.95,16.832,16.927,1150000.0
2008-04-02 02:40:00,16.897,16.994,16.817,16.862,1900000.0
2008-04-02 02:45:00,16.889,16.972,16.816,16.841,1750000.0
2008-04-02 02:50:00,16.87,16.968,16.842,16.913,1400000.0
2008-04-02 02:55:00,16.869,16.974,16.813,16.921,1900000.0
2008-04-02 03:00:00,16.933,16.982,16.847,16.949,1750000.0
2008-04-02 03:05:00,16.945,16.973,16.85,16.877,1600000.0
2008-04-02 03:10:00,16.892,16.957,16.836,16.836,1500000.0
2008-04-02 03:15:00,16.886,16.943,16.855,16.941,1000000.0
2008-04-02 03:20:00,16.895,16.972,16.775,16.926,1650000.0
2008-04-02 03:25:00,16.861,17.007,16.836,16.863,2200000.0
2008-04-02 03:30:00,16.886,16.944,16.792,16.891,1550000.0
2008-04-02 03:35:00,16.945,16.945,16.808,16.867,800000.0
2008-04-02 03:40:00,16.87,16.925,16.759,16.883,1650000.0
2008-04-02 03:45:00,16.832,16.894,16.746,16.78,2200000.0
2008-04-02 03:50:00,16.807,16.85,16.657,16.657,2100000.0
2008-04-02 03:55:00,16.677,16.833,16.632,16.799,2600000.0
2008-04-02 04:00:00,16.735,16.794,16.634,16.785,1500000.0
2008-04-02 04:05:00,16.695,16.819,16.65,16.731,1200000.0
2008-04-02 04:10:00,16.811,16.814,16.673,16.757,1600000.0
2008-04-02 04:15:00,16.739,16.828,16.655,16.788,1550000.0
2008-04-02 04:20:00,16.691,16.818,16.661,16.716,1200000.0
2008-04-02 04:25:00,16.839,16.885,16.743,16.824,1450000.0
2008-04-02 04:30:00,16.732,16.864,16.664,16.705,1400000.0
2008-04-02 04:35:00,16.727,16.828,16.654,16.741,1650000.0
2008-04-02 04:40:00,16.759,16.848,16.657,16.828,1650000.0
2008-04-02 04:45:00,16.825,16.843,16.678,16.791,1400000.0
2008-04-02 04:50:00,16.764,16.826,16.656,16.774,850000.0
2008-04-02 04:55:00,16.756,16.886,16.675,16.731,1700000.0
2008-04-02 05:00:00,16.77,16.875,16.674,16.674,2100000.0
2008-04-02 05:05:00,16.8,16.808,16.67,16.784,1900000.0
2008-04-02 05:10:00,16.726,16.808,16.596,16.727,2500000.0
2008-04-02 05:15:00,16.744,16.793,16.63,16.751,1250000.0
2008-04-02 05:20:00,16.754,16.801,16.674,16.776,1250000.0
2008-04-02 05:25:00,16.716,16.773,16.622,16.706,650000.0
2008-04-02 05:30:00,16.729,16.744,16.671,16.719,450000.0
2008-04-02 05:35:00,16.727,16.756,16.643,16.677,1150000.0
2008-04-02 05:40:00,16.675,16.742,16.622,16.674,1650000.0
2008-04-02 05:45:00,16.635,16.762,16.628,16.713,1100000.0
2008-04-02 05:50:00,16.722,16.835,16.621,16.781,1650000.0
2008-04-02 05:55:00,16.742,16.809,16.668,16.807,1450000.0
2008-04-02 06:00:00,16.8,16.862,16.657,16.748,1850000.0
2008-04-02 06:05:00,16.742,16.845,16.719,16.725,700000.0
2008-04-02 06:10:00,16.821,16.856,16.687,16.851,1250000.0
2008-04-02 06:15:00,16.841,16.893,16.727,16.858,2050000.0
2008-04-02 06:20:00,16.856,16.862,16.751,16.757,400000.0
2008-04-02 06:25:00,16.907,16.95,16.786,16.903,1950000.0
2008-04-02 06:30:00,16.856,16.896,16.705,16.735,1200000.0
2008-04-02 06:35:00,16.819,16.888,16.715,16.848,2000000.0
2008-04-02 06:40:00,16.871,16.872,16.726,16.822,1450000.0
2008-04-02 06:45:00,16.837,16.856,16.697,16.758,1350000.0
2008-04-02 06:50:00,16.846,16.88,16.743,16.833,1450000.0
2008-04-02 06:55:00,16.75,16.881,16.717,16.806,1600000.0
2008-04-02 07:00:00,16.772,16.928,16.74,16.75,2100000.0
2008-04-02 07:05:00,16.825,16.933,16.718,16.771,1550000.0
2008-04-02 07:10:00,16.81,16.91,16.744,16.817,1850000.0
2008-04-02 07:15:00,16.797,16.904,16.723,16.866,1250000.0
2008-04-02 07:20:00,16.883,16.89,16.749,16.8,1300000.0
2008-04-02 07:25:00,16.905,16.947,16.783,16.832,2000000.0
2008-04-02 07:30:00,16.819,16.887,16.718,16.849,1600000.0
2008-04-02 07:35:00,16.841,16.87,16.727,16.821,1900000.0
2008-04-02 07:40:00,16.768,16.879,16.69,16.819,1800000.0
2008-04-02 07:45:00,16.781,16.794,16.607,16.749,2200000.0
2008-04-02 07:50:00,16.761,16.797,16.639,16.797,2100000.0
2008-04-02 07:55:00,16.722,16.816,16.645,16.668,1750000.0
2008-04-02 08:00:00,16.751,16.79,16.649,16.705,1950000.0
2008-04-02 08:05:00,16.745,16.814,16.679,16.814,1900000.0
2008-04-02 08:10:00,16.705,16.82,16.676,16.784,1500000.0
2008-04-02 08:15:00,16.825,16.852,16.681,16.809,2000000.0
2008-04-02 08:20:00,16.763,16.893,16.701,16.731,1650000.0
2008-04-02 08:25:00,16.727,16.867,16.676,16.858,2150000.0
2008-04-02 08:30:00,16.684,16.865,16.678,16.765,2050000.0
2008-04-02 08:35:00,16.789,16.914,16.728,16.786,2400000.0
2008-04-02 08:40:00,16.748,16.87,16.716,16.757,2200000.0
2008-04-02 08:45:00,16.794,16.869,16.682,16.739,2150000.0
2008-04-02 08:50:00,16.81,16.866,16.7,16.775,2250000.0
2008-04-02 08:55:00,16.737,16.905,16.712,16.773,2200000.0
2008-04-02 09:00:00,16.757,16.899,16.723,16.832,2650000.0
2008-04-02 09:05:00,16.838,16.902,16.729,16.872,2550000.0
2008-04-02 09:10:00,16.804,16.901,16.747,16.897,1900000.0
2008-04-02 09:15:00,16.833,16.934,16.743,16.844,2050000.0
2008-04-02 09:20:00,16.856,16.941,16.758,16.864,2600000.0
2008-04-02 09:25:00,16.862,16.992,16.807,16.915,2000000.0
2008-04-02 09:30:00,16.838,16.965,16.766,16.805,2250000.0
2008-04-02 09:35:00,16.897,16.957,16.745,16.905,2400000.0
2008-04-02 09:40:00,16.86,16.924,16.807,16.898,2000000.0
2008-04-02 09:45:00,16.831,16.935,16.772,16.838,2300000.0
2008-04-02 09:50:00,16.852,16.964,16.744,16.927,1850000.0
2008-04-02 09:55:00,16.903,16.933,16.781,16.875,1950000.0
2008-04-02 10:00:00,16.899,16.956,16.734,16.779,2250000.0
2008-04-02 10:05:00,16.85,16.966,16.773,16.911,1450000.0
2008-04-02 10:10:00,16.93,16.939,16.769,16.918,2600000.0
2008-04-02 10:15:00,16.799,16.949,16.75,16.895,2000000.0
2008-04-02 10:20:00,16.84,16.95,16.79,16.95,2000000.0
2008-04-02 10:25:00,16.954,16.974,16.778,16.895,2250000.0
2008-04-02 10:30:00,16.854,16.961,16.752,16.863,2450000.0
2008-04-02 10:35:00,16.838,17.006,16.827,16.987,2050000.0
2008-04-02 10:40:00,16.886,17.019,16.844,16.981,2000000.0
2008-04-02 10:45:00,16.903,17.067,16.868,16.974,2300000.0
2008-04-02 10:50:00,16.957,16.989,16.825,16.89,2250000.0
2008-04-02 10:55:00,16.936,16.966,16.748,16.748,2250000.0
2008-04-02 11:00:00,16.799,16.956,16.729,16.772,2200000.0
2008-04-02 11:05:00,16.891,16.933,16.757,16.902,2350000.0
2008-04-02 11:10:00,16.804,16.987,16.796,16.97,2000000.0
2008-04-02 11:15:00,16.865,17.039,16.858,17.019,2250000.0
2008-04-02 11:20:00,16.916,17.039,16.854,16.994,2250000.0
2008-04-02 11:25:00,16.921,17.129,16.921,17.038,2050000.0
2008-04-02 11:30:00,16.996,17.076,16.899,16.998,2450000.0
2008-04-02 11:35:00,16.995,17.041,16.859,16.886,2500000.0
2008-04-02 11:40:00,16.908,17.053,16.905,16.979,2250000.0
2008-04-02 11:45:00,16.96,17.075,16.893,17.001,2050000.0
2008-04-02 11:50:00,16.979,17.076,16.911,16.951,2200000.0
2008-04-02 11:55:00,16.988,17.069,16.908,16.957,2050000.0
2008-04-02 12:00:00,17.033,17.054,16.917,17.038,3000000.0
2008-04-02 12:05:00,17.031,17.043,16.872,16.955,2100000.0
2008-04-02 12:10:00,17.007,17.092,16.892,17.052,2150000.0
2008-04-02 12:15:00,17.003,17.049,16.876,16.907,2150000.0
2008-04-02 12:20:00,16.936,17.031,16.862,16.972,2350000.0
2008-04-02 12:25:00,16.989,17.028,16.837,16.867,2350000.0
2008-04-02 12:30:00,16.952,17.017,16.859,16.914,2100000.0
2008-04-02 12:35:00,17.04,17.093,16.847,16.875,2150000.0
2008-04-02 12:40:00,16.996,17.0,16.77,16.91,2050000.0
2008-04-02 12:45:00,16.875,16.928,16.73,16.809,2150000.0
2008-04-02 12:50:00,16.85,16.918,16.764,16.828,2350000.0
2008-04-02 12:55:00,16.766,16.914,16.751,16.78,2100000.0
2008-04-02 13:00:00,16.892,16.904,16.729,16.866,2000000.0
2008-04-02 13:05:00,16.757,16.903,16.696,16.844,2400000.0
2008-04-02 13:10:00,16.747,16.863,16.704,16.796,2200000.0
2008-04-02 13:15:00,16.798,16.875,16.711,16.76,1950000.0
2008-04-02 13:20:00,16.772,16.886,16.714,16.878,2050000.0
2008-04-02 13:25:00,16.873,16.919,16.756,16.876,2050000.0
2008-04-02 13:30:00,16.795,16.913,16.748,16.781,2400000.0
2008-04-02 13:35:00,16.876,16.942,16.757,16.846,2150000.0
2008-04-02 13:40:00,16.76,16.921,16.719,16.791,2350000.0
2008-04-02 13:45:00,16.766,16.872,16.738,16.797,2050000.0
2008-04-02 13:50:00,16.815,16.878,16.705,16.858,2250000.0
2008-04-02 13:55:00,16.84,16.909,16.739,16.909,2000000.0
2008-04-02 14:00:00,16.753,16.953,16.751,16.953,2050000.0
2008-04-02 14:05:00,16.957,16.977,16.823,16.874,2300000.0
2008-04-02 14:10:00,16.84,16.942,16.762,16.793,1800000.0
2008-04-02 14:15:00,16.793,16.882,16.529,16.679,2450000.0
2008-04-02 14:20:00,16.604,16.788,16.563,16.661,2300000.0
2008-04-02 14:25:00,16.587,16.732,16.56,16.622,2150000.0
2008-04-02 14:30:00,16.698,16.783,16.577,16.656,2050000.0
2008-04-02 14:35:00,16.773,16.826,16.614,16.722,2550000.0
2008-04-02 14:40:00,16.706,16.824,16.646,16.73,2450000.0
2008-04-02 14:45:00,16.742,16.864,16.611,16.685,2200000.0
2008-04-02 14:50:00,16.693,16.78,16.603,16.618,2000000.0
2008-04-02 14:55:00,16.669,16.794,16.657,16.787,2250000.0
2008-04-02 15:00:00,16.698,16.829,16.641,16.659,2100000.0
2008-04-02 15:05:00,16.676,16.822,16.66,16.697,2350000.0
2008-04-02 15:10:00,16.703,16.789,16.627,16.669,1950000.0
2008-04-02 15:15:00,16.647,16.853,16.632,16.693,2150000.0
2008-04-02 15:20:00,16.692,16.809,16.658,16.803,2200000.0
2008-04-02 15:25:00,16.797,16.804,16.637,16.692,2300000.0
2008-04-02 15:30:00,16.734,16.91,16.618,16.91,2300000.0
2008-04-02 15:35:00,16.866,16.893,16.654,16.876,2300000.0
2008-04-02 15:40:00,16.723,16.865,16.602,16.848,2100000.0
2008-04-02 15:45:00,16.89,16.944,16.751,16.93,2050000.0
2008-04-02 15:50:00,16.928,16.928,16.72,16.814,2300000.0
2008-04-02 15:55:00,16.73,16.929,16.658,16.836,2450000.0
2008-04-02 16:00:00,16.897,16.937,16.768,16.861,2500000.0
2008-04-02 16:05:00,16.796,16.918,16.742,16.888,2300000.0
2008-04-02 16:10:00,16.85,16.9,16.681,16.761,2150000.0
2008-04-02 16:15:00,16.737,16.879,16.66,16.879,2200000.0
2008-04-02 16:20:00,16.88,16.948,16.66,16.793,2200000.0
2008-04-02 16:25:00,16.798,16.867,16.664,16.774,2600000.0
2008-04-02 16:30:00,16.725,16.896,16.667,16.788,2400000.0
2008-04-02 16:35:00,16.789,16.927,16.779,16.927,2200000.0
2008-04-02 16:40:00,16.858,16.947,16.674,16.906,2450000.0
2008-04-02 16:45:00,16.927,16.976,16.796,16.796,2300000.0
2008-04-02 16:50:00,16.921,17.003,16.752,16.908,2250000.0
2008-04-02 16:55:00,16.969,16.992,16.762,16.898,2100000.0
2008-04-02 17:00:00,16.973,17.035,16.859,16.968,1900000.0
2008-04-02 17:05:00,17.024,17.067,16.873,16.941,2250000.0
2008-04-02 17:10:00,17.048,17.069,16.892,16.905,2600000.0
2008-04-02 17:15:00,16.959,17.008,16.803,16.897,2300000.0
2008-04-02 17:20:00,16.986,17.001,16.831,16.912,2300000.0
2008-04-02 17:25:00,16.967,16.994,16.847,16.962,2600000.0
2008-04-02 17:30:00,16.827,16.944,16.75,16.872,2200000.0
2008-04-02 17:35:00,16.865,16.941,16.693,16.822,2300000.0
2008-04-02 17:40:00,16.923,16.932,16.748,16.838,2500000.0
2008-04-02 17:45:00,16.84,16.917,16.728,16.874,2500000.0
2008-04-02 17:50:00,16.851,16.975,16.799,16.91,1950000.0
2008-04-02 17:55:00,16.884,16.976,16.818,16.959,2200000.0
2008-04-02 18:00:00,16.902,16.992,16.827,16.888,2150000.0
2008-04-02 18:05:00,16.949,17.024,16.834,16.903,2500000.0
2008-04-02 18:10:00,16.928,17.004,16.823,16.968,2050000.0
2008-04-02 18:15:00,16.985,17.029,16.862,16.974,2350000.0
2008-04-02 18:20:00,16.993,17.015,16.881,17.002,1650000.0
2008-04-02 18:25:00,16.983,17.007,16.826,16.884,3500000.0
2008-04-02 18:30:00,16.931,16.981,16.824,16.89,3550000.0
2008-04-02 18:35:00,16.893,17.007,16.864,16.901,1950000.0
2008-04-02 18:40:00,16.856,17.027,16.817,16.927,2150000.0
2008-04-02 18:45:00,16.973,17.042,16.863,16.947,2300000.0
2008-04-02 18:50:00,17.019,17.125,16.895,17.064,2150000.0
2008-04-02 18:55:00,17.033,17.114,16.919,17.01,2850000.0
2008-04-02 19:00:00,16.983,17.106,16.929,17.027,1950000.0
2008-04-02 19:05:00,17.01,17.111,16.933,16.961,2100000.0
2008-04-02 19:10:00,17.025,17.091,16.882,17.001,2450000.0
2008-04-02 19:15:00,17.034,17.058,16.87,17.022,2100000.0
2008-04-02 19:20:00,16.964,17.102,16.935,17.078,2100000.0
2008-04-02 19:25:00,17.13,17.164,16.985,16.997,2300000.0
2008-04-02 19:30:00,17.026,17.131,16.954,17.033,1800000.0
2008-04-02 19:35:00,17.092,17.148,16.989,17.026,2050000.0
2008-04-02 19:40:00,17.024,17.202,16.991,17.165,2050000.0
2008-04-02 19:45:00,17.146,17.203,16.999,17.144,1950000.0
2008-04-02 19:50:00,17.081,17.193,17.009,17.053,1650000.0
2008-04-02 19:55:00,17.048,17.197,17.005,17.042,2050000.0
2008-04-02 20:00:00,17.109,17.201,16.992,17.201,1550000.0
2008-04-02 20:05:00,17.116,17.2,17.045,17.181,1400000.0
2008-04-02 20:10:00,17.081,17.21,17.045,17.16,2250000.0
2008-04-02 20:15:00,17.183,17.188,17.066,17.11,1450000.0
2008-04-02 20:20:00,17.147,17.21,17.036,17.101,1700000.0
2008-04-02 20:25:00,17.218,17.233,17.084,17.141,1850000.0
2008-04-02 20:30:00,17.154,17.374,17.126,17.338,2100000.0
2008-04-02 20:35:00,17.227,17.346,17.185,17.244,1850000.0
2008-04-02 20:40:00,17.133,17.354,17.104,17.262,1950000.0
2008-04-02 20:45:00,17.221,17.311,17.033,17.199,1300000.0
2008-04-02 20:50:00,17.117,17.344,17.117,17.277,1900000.0
2008-04-02 20:55:00,17.242,17.334,17.186,17.198,1150000.0
2008-04-02 21:00:00,17.181,17.372,17.1,17.335,1850000.0
2008-04-02 21:05:00,17.386,17.428,17.266,17.281,1750000.0
2008-04-02 21:10:00,17.237,17.383,17.164,17.311,2400000.0
2008-04-02 21:15:00,17.259,17.349,17.067,17.322,1600000.0
2008-04-02 21:20:00,17.283,17.351,17.216,17.318,1750000.0
2008-04-02 21:25:00,17.251,17.418,17.233,17.277,1600000.0
2008-04-02 21:30:00,17.284,17.36,17.225,17.354,1650000.0
2008-04-02 21:35:00,17.241,17.408,17.241,17.288,1850000.0
2008-04-02 21:40:00,17.353,17.353,17.18,17.21,1350000.0
2008-04-02 21:45:00,17.227,17.344,17.205,17.25,1500000.0
2008-04-02 21:50:00,17.171,17.366,17.165,17.282,1250000.0
2008-04-02 21:55:00,17.296,17.417,17.173,17.207,2550000.0
2008-04-02 22:00:00,17.284,17.324,17.121,17.267,1500000.0
2008-04-02 22:05:00,17.314,17.369,17.235,17.326,1350000.0
2008-04-02 22:10:00,17.309,17.34,17.22,17.255,700000.0
2008-04-02 22:15:00,17.264,17.348,17.208,17.208,1400000.0
2008-04-02 22:20:00,17.314,17.352,17.21,17.311,1000000.0
2008-04-02 22:25:00,17.266,17.345,17.192,17.264,1500000.0
2008-04-02 22:30:00,17.352,17.352,17.201,17.264,1400000.0
2008-04-02 22:35:00,17.331,17.331,17.214,17.26,350000.0
2008-04-02 22:40:00,17.267,17.343,17.2,17.341,1000000.0
2008-04-02 22:45:00,17.304,17.343,17.231,17.317,1050000.0
2008-04-02 22:50:00,17.301,17.367,17.247,17.251,900000.0
2008-04-02 22:55:00,17.277,17.318,17.209,17.239,900000.0
2008-04-02 23:00:00,17.284,17.337,17.214,17.275,1200000.0
2008-04-02 23:05:00,17.249,17.329,17.104,17.186,2150000.0
2008-04-02 23:10:00,17.286,17.295,17.151,17.181,1600000.0
2008-04-02 23:15:00,17.253,17.31,17.227,17.286,450000.0
2008-04-02 23:20:00,17.217,17.293,17.189,17.236,550000.0
2008-04-02 23:25:00,17.247,17.355,17.154,17.292,750000.0
2008-04-02 23:30:00,17.244,17.291,17.168,17.182,450000.0
2008-04-02 23:35:00,17.166,17.287,17.166,17.219,650000.0
2008-04-02 23:40:00,17.236,17.28,17.192,17.233,200000.0
2008-04-02 23:45:00,17.205,17.205,17.174,17.174,100000.0
2008-04-02 23:50:00,17.292,17.292,17.204,17.234,250000.0
2008-04-02 23:55:00,17.262,17.285,17.149,17.2,500000.0
2008-04-03 00:00:00,17.144,17.332,17.144,17.215,2100000.0
2008-04-03 00:05:00,17.255,17.308,17.166,17.204,800000.0
2008-04-03 00:10:00,17.225,17.362,17.173,17.199,1350000.0
2008-04-03 00:15:00,17.186,17.319,17.141,17.282,1200000.0
2008-04-03 00:20:00,17.227,17.32,17.144,17.282,1850000.0
2008-04-03 00:25:00,17.299,17.318,17.151,17.185,2100000.0
2008-04-03 00:30:00,17.283,17.304,17.154,17.226,900000.0
2008-04-03 00:35:00,17.214,17.337,17.151,17.299,1400000.0
2008-04-03 00:40:00,17.289,17.328,17.177,17.198,1350000.0
2008-04-03 00:45:00,17.234,17.279,17.12,17.167,2050000.0
2008-04-03 00:50:00,17.195,17.303,17.095,17.258,1700000.0
2008-04-03 00:55:00,17.251,17.298,17.169,17.281,1700000.0
2008-04-03 01:00:00,17.222,17.287,17.193,17.221,1200000.0
2008-04-03 01:05:00,17.223,17.303,17.187,17.303,950000.0
2008-04-03 01:10:00,17.251,17.335,17.169,17.287,1700000.0
2008-04-03 01:15:00,17.317,17.319,17.186,17.186,450000.0
2008-04-03 01:20:00,17.195,17.29,17.18,17.281,550000.0
2008-04-03 01:25:00,17.298,17.355,17.185,17.249,1100000.0
2008-04-03 01:30:00,17.322,17.361,17.188,17.237,2000000.0
2008-04-03 01:35:00,17.288,17.317,17.149,17.21,1250000.0
2008-04-03 01:40:00,17.258,17.312,17.134,17.312,1150000.0
2008-04-03 01:45:00,17.325,17.325,17.172,17.234,700000.0
2008-04-03 01:50:00,17.231,17.395,17.17,17.269,1800000.0
2008-04-03 01:55:00,17.339,17.375,17.226,17.251,1650000.0
2008-04-03 02:00:00,17.359,17.362,17.202,17.226,1650000.0
2008-04-03 02:05:00,17.329,17.388,17.18,17.372,2100000.0
2008-04-03 02:10:00,17.325,17.402,17.237,17.366,1750000.0
2008-04-03 02:15:00,17.23,17.381,17.211,17.341,1450000.0
2008-04-03 02:20:00,17.29,17.382,17.222,17.367,1850000.0
2008-04-03 02:25:00,17.317,17.349,17.223,17.248,1700000.0
2008-04-03 02:30:00,17.244,17.34,17.21,17.248,1300000.0
2008-04-03 02:35:00,17.306,17.313,17.191,17.279,950000.0
2008-04-03 02:40:00,17.267,17.349,17.145,17.199,1550000.0
2008-04-03 02:45:00,17.234,17.309,17.106,17.171,1900000.0
2008-04-03 02:50:00,17.197,17.274,17.128,17.132,1850000.0
2008-04-03 02:55:00,17.153,17.281,17.111,17.246,2200000.0
2008-04-03 03:00:00,17.246,17.262,17.134,17.258,1700000.0
2008-04-03 03:05:00,17.212,17.257,17.175,17.216,650000.0
2008-04-03 03:10:00,17.228,17.306,17.186,17.228,1350000.0
2008-04-03 03:15:00,17.268,17.321,17.225,17.318,1200000.0
2008-04-03 03:20:00,17.275,17.319,17.161,17.295,1150000.0
2008-04-03 03:25:00,17.172,17.306,17.172,17.216,850000.0
2008-04-03 03:30:00,17.258,17.301,17.138,17.185,500000.0
2008-04-03 03:35:00,17.254,17.31,17.229,17.301,400000.0
2008-04-03 03:40:00,17.23,17.3,17.221,17.248,350000.0
2008-04-03 03:45:00,17.288,17.322,17.19,17.232,1350000.0
2008-04-03 03:50:00,17.291,17.341,17.181,17.285,1800000.0
2008-04-03 03:55:00,17.259,17.292,17.111,17.254,2350000.0
2008-04-03 04:00:00,17.232,17.3,17.143,17.289,1350000.0
2008-04-03 04:05:00,17.3,17.327,17.142,17.285,1200000.0
2008-04-03 04:10:00,17.323,17.367,17.264,17.273,650000.0
2008-04-03 04:15:00,17.253,17.276,17.191,17.248,500000.0
2008-04-03 04:20:00,17.275,17.295,17.177,17.283,1150000.0
2008-04-03 04:25:00,17.29,17.29,17.175,17.224,750000.0
2008-04-03 04:30:00,17.266,17.314,17.175,17.274,600000.0
2008-04-03 04:35:00,17.227,17.306,17.227,17.284,400000.0
2008-04-03 04:40:00,17.304,17.316,17.165,17.292,1200000.0
2008-04-03 04:45:00,17.168,17.322,17.147,17.147,950000.0
2008-04-03 04:50:00,17.242,17.285,17.171,17.201,1150000.0
2008-04-03 04:55:00,17.204,17.266,17.149,17.193,850000.0
2008-04-03 05:00:00,17.215,17.279,17.126,17.132,800000.0
2008-04-03 05:05:00,17.261,17.261,17.116,17.238,750000.0
2008-04-03 05:10:00,17.266,17.273,17.126,17.255,1600000.0
2008-04-03 05:15:00,17.269,17.272,17.164,17.194,350000.0
2008-04-03 05:20:00,17.226,17.294,17.209,17.294,550000.0
2008-04-03 05:25:00,17.144,17.268,17.144,17.201,1000000.0
2008-04-03 05:30:00,17.185,17.259,17.159,17.197,400000.0
2008-04-03 05:35:00,17.27,17.289,17.133,17.203,1050000.0
2008-04-03 05:40:00,17.209,17.304,17.157,17.245,750000.0
2008-04-03 05:45:00,17.313,17.343,17.198,17.268,850000.0
2008-04-03 05:50:00,17.263,17.308,17.19,17.248,1050000.0
2008-04-03 05:55:00,17.238,17.299,17.153,17.29,1200000.0
2008-04-03 06:00:00,17.255,17.312,17.154,17.255,1400000.0
2008-04-03 06:05:00,17.187,17.277,17.153,17.163,1050000.0
2008-04-03 06:10:00,17.294,17.294,17.12,17.181,950000.0
2008-04-03 06:15:00,17.226,17.284,17.14,17.243,1400000.0
2008-04-03 06:20:00,17.151,17.278,17.143,17.278,550000.0
2008-04-03 06:25:00,17.239,17.296,17.144,17.255,2100000.0
2008-04-03 06:30:00,17.244,17.279,17.086,17.118,1450000.0
2008-04-03 06:35:00,17.229,17.286,17.129,17.279,1800000.0
2008-04-03 06:40:00,17.262,17.27,17.135,17.22,1550000.0
2008-04-03 06:45:00,17.237,17.256,17.097,17.17,1450000.0
2008-04-03 06:50:00,17.259,17.276,17.132,17.198,1750000.0
2008-04-03 06:55:00,17.151,17.312,17.139,17.217,1850000.0
2008-04-03 07:00:00,17.139,17.282,17.113,17.175,1650000.0
2008-04-03 07:05:00,17.228,17.255,17.114,17.114,1500000.0
2008-04-03 07:10:00,17.169,17.277,17.131,17.181,1850000.0
2008-04-03 07:15:00,17.158,17.285,17.075,17.246,1250000.0
2008-04-03 07:20:00,17.263,17.295,17.131,17.161,800000.0
2008-04-03 07:25:00,17.228,17.287,17.145,17.164,800000.0
2008-04-03 07:30:00,17.193,17.229,17.046,17.175,1950000.0
2008-04-03 07:35:00,17.143,17.235,17.063,17.167,1700000.0
2008-04-03 07:40:00,17.102,17.206,17.039,17.192,1800000.0
2008-04-03 07:45:00,17.198,17.225,17.081,17.191,1900000.0
2008-04-03 07:50:00,17.172,17.179,17.037,17.161,1850000.0
2008-04-03 07:55:00,17.105,17.205,17.034,17.074,2050000.0
2008-04-03 08:00:00,17.174,17.221,17.054,17.109,1950000.0
2008-04-03 08:05:00,17.155,17.184,17.041,17.178,1900000.0
2008-04-03 08:10:00,17.072,17.195,17.053,17.144,1950000.0
2008-04-03 08:15:00,17.187,17.207,17.059,17.191,2050000.0
2008-04-03 08:20:00,17.105,17.214,17.028,17.051,1500000.0
2008-04-03 08:25:00,17.059,17.243,17.057,17.236,2150000.0
2008-04-03 08:30:00,17.106,17.254,17.049,17.169,2050000.0
2008-04-03 08:35:00,17.173,17.292,17.049,17.24,1850000.0
2008-04-03 08:40:00,17.215,17.266,17.118,17.168,1800000.0
2008-04-03 08:45:00,17.133,17.303,17.111,17.168,2000000.0
2008-04-03 08:50:00,17.146,17.251,17.114,17.167,1700000.0
2008-04-03 08:55:00,17.142,17.318,17.117,17.162,2200000.0
2008-04-03 09:00:00,17.15,17.269,17.107,17.226,2650000.0
2008-04-03 09:05:00,17.186,17.27,17.079,17.25,2550000.0
2008-04-03 09:10:00,17.192,17.287,17.122,17.267,1900000.0
2008-04-03 09:15:00,17.195,17.227,17.078,17.172,2050000.0
2008-04-03 09:20:00,17.199,17.275,17.093,17.174,2600000.0
2008-04-03 09:25:00,17.178,17.249,17.053,17.195,2000000.0
2008-04-03 09:30:00,17.123,17.241,17.076,17.093,2250000.0
2008-04-03 09:35:00,17.155,17.198,17.039,17.139,2400000.0
2008-04-03 09:40:00,17.072,17.165,17.025,17.124,2000000.0
2008-04-03 09:45:00,17.064,17.154,17.007,17.045,2050000.0
2008-04-03 09:50:00,17.07,17.208,16.998,17.178,1850000.0
2008-04-03 09:55:00,17.144,17.182,17.021,17.121,2150000.0
2008-04-03 10:00:00,17.177,17.177,17.02,17.094,2250000.0
2008-04-03 10:05:00,17.076,17.177,17.012,17.158,2300000.0
2008-04-03 10:10:00,17.182,17.189,17.011,17.157,2600000.0
2008-04-03 10:15:00,17.042,17.166,16.964,17.133,2350000.0
2008-04-03 10:20:00,17.048,17.165,16.991,17.035,2350000.0
2008-04-03 10:25:00,17.162,17.203,16.98,17.114,2250000.0
2008-04-03 10:30:00,17.079,17.208,16.999,17.086,2450000.0
2008-04-03 10:35:00,17.05,17.158,16.959,17.0,2050000.0
2008-04-03 10:40:00,17.056,17.158,16.998,17.101,2000000.0
2008-04-03 10:45:00,17.033,17.198,17.019,17.157,2300000.0
2008-04-03 10:50:00,17.11,17.232,17.011,17.061,2000000.0
2008-04-03 10:55:00,17.123,17.188,16.981,16.984,2250000.0
2008-04-03 11:00:00,17.051,17.151,16.983,17.031,2200000.0
2008-04-03 11:05:00,17.136,17.156,16.999,17.138,2350000.0
2008-04-03 11:10:00,17.037,17.186,17.001,17.137,2000000.0
2008-04-03 11:15:00,17.042,17.194,16.967,17.131,1700000.0
2008-04-03 11:20:00,17.09,17.192,16.972,17.134,1750000.0
2008-04-03 11:25:00,17.026,17.188,17.012,17.156,2050000.0
2008-04-03 11:30:00,17.112,17.195,17.054,17.118,2450000.0
2008-04-03 11:35:00,17.091,17.203,16.999,17.05,2500000.0
2008-04-03 11:40:00,17.077,17.161,17.034,17.069,2250000.0
2008-04-03 11:45:00,17.006,17.139,16.984,17.068,2050000.0
2008-04-03 11:50:00,17.078,17.182,17.009,17.061,2200000.0
2008-04-03 11:55:00,17.112,17.171,17.019,17.061,2050000.0
2008-04-03 12:00:00,17.128,17.174,17.007,17.145,3000000.0
2008-04-03 12:05:00,17.148,17.177,17.017,17.083,2100000.0
2008-04-03 12:10:00,17.139,17.184,17.008,17.152,2150000.0
2008-04-03 12:15:00,17.119,17.166,16.996,17.016,2150000.0
2008-04-03 12:20:00,17.042,17.163,17.007,17.114,2350000.0
2008-04-03 12:25:00,17.15,17.164,17.024,17.024,2350000.0
2008-04-03 12:30:00,17.112,17.159,16.94,16.959,2100000.0
2008-04-03 12:35:00,17.091,17.102,16.974,16.994,2150000.0
2008-04-03 12:40:00,17.112,17.128,16.963,17.119,2050000.0
2008-04-03 12:45:00,17.083,17.168,16.968,17.029,2150000.0
2008-04-03 12:50:00,17.069,17.196,17.007,17.045,2350000.0
2008-04-03 12:55:00,16.99,17.141,16.99,17.028,2100000.0
2008-04-03 13:00:00,17.127,17.137,17.003,17.11,2000000.0
2008-04-03 13:05:00,17.015,17.187,16.966,17.139,2400000.0
2008-04-03 13:10:00,17.048,17.124,16.978,17.058,2200000.0
2008-04-03 13:15:00,17.065,17.147,16.982,17.015,1950000.0
2008-04-03 13:20:00,17.035,17.132,16.981,17.126,2050000.0
2008-04-03 13:25:00,17.111,17.16,16.977,17.122,2050000.0
2008-04-03 13:30:00,17.035,17.155,16.956,17.009,2400000.0
2008-04-03 13:35:00,17.065,17.13,16.956,17.087,2150000.0
2008-04-03 13:40:00,16.989,17.158,16.947,17.046,2350000.0
2008-04-03 13:45:00,17.021,17.084,16.905,16.962,2050000.0
2008-04-03 13:50:00,16.957,17.055,16.868,17.027,2250000.0
2008-04-03 13:55:00,17.052,17.055,16.877,17.048,2000000.0
2008-04-03 14:00:00,16.953,17.094,16.917,17.065,2050000.0
2008-04-03 14:05:00,17.025,17.078,16.887,16.988,2300000.0
2008-04-03 14:10:00,16.893,17.077,16.891,16.965,1800000.0
2008-04-03 14:15:00,16.908,17.072,16.908,17.024,2450000.0
2008-04-03 14:20:00,16.983,17.07,16.866,16.896,2300000.0
2008-04-03 14:25:00,16.833,17.064,16.833,16.862,2150000.0
2008-04-03 14:30:00,16.933,17.135,16.919,16.969,2050000.0
2008-04-03 14:35:00,17.06,17.16,16.941,17.044,2550000.0
2008-04-03 14:40:00,17.007,17.123,16.928,17.099,2450000.0
2008-04-03 14:45:00,17.044,17.163,16.918,16.918,2200000.0
2008-04-03 14:50:00,16.937,17.133,16.937,17.028,2000000.0
2008-04-03 14:55:00,17.08,17.126,16.926,17.071,2250000.0
2008-04-03 15:00:00,17.03,17.095,16.924,16.966,2100000.0
2008-04-03 15:05:00,16.953,17.112,16.937,16.985,2350000.0
2008-04-03 15:10:00,17.005,17.117,16.952,16.952,2050000.0
2008-04-03 15:15:00,16.982,17.116,16.951,16.959,2150000.0
2008-04-03 15:20:00,17.002,17.133,16.95,17.073,2200000.0
2008-04-03 15:25:00,17.113,17.136,16.929,17.026,2300000.0
2008-04-03 15:30:00,17.073,17.162,16.97,17.157,2300000.0
2008-04-03 15:35:00,17.125,17.195,17.01,17.16,2300000.0
2008-04-03 15:40:00,17.042,17.169,17.006,17.142,2100000.0
2008-04-03 15:45:00,17.136,17.218,17.001,17.218,2050000.0
2008-04-03 15:50:00,17.142,17.216,16.976,17.117,2300000.0
2008-04-03 15:55:00,17.055,17.213,17.003,17.041,2450000.0
2008-04-03 16:00:00,17.187,17.187,16.991,17.089,2500000.0
2008-04-03 16:05:00,17.029,17.139,16.922,17.068,2200000.0
2008-04-03 16:10:00,17.043,17.082,16.863,16.923,2150000.0
2008-04-03 16:15:00,16.92,17.08,16.86,17.028,2200000.0
2008-04-03 16:20:00,17.017,17.071,16.88,17.046,2200000.0
2008-04-03 16:25:00,17.045,17.162,16.92,17.042,2600000.0
2008-04-03 16:30:00,17.016,17.171,16.97,17.062,2400000.0
2008-04-03 16:35:00,17.015,17.189,16.971,17.189,2200000.0
2008-04-03 16:40:00,17.084,17.2,16.968,17.137,2450000.0
2008-04-03 16:45:00,17.165,17.212,17.058,17.095,2300000.0
2008-04-03 16:50:00,17.233,17.324,17.131,17.145,2250000.0
2008-04-03 16:55:00,17.291,17.366,17.179,17.249,2100000.0
2008-04-03 17:00:00,17.32,17.39,17.185,17.268,2000000.0
2008-04-03 17:05:00,17.335,17.367,17.196,17.227,2100000.0
2008-04-03 17:10:00,17.335,17.481,17.231,17.346,2600000.0
2008-04-03 17:15:00,17.375,17.477,17.255,17.317,2300000.0
2008-04-03 17:20:00,17.356,17.421,17.209,17.311,2300000.0
2008-04-03 17:25:00,17.366,17.521,17.247,17.44,2600000.0
2008-04-03 17:30:00,17.269,17.443,17.251,17.389,2200000.0
2008-04-03 17:35:00,17.385,17.473,17.178,17.355,2300000.0
2008-04-03 17:40:00,17.469,17.478,17.331,17.394,2500000.0
2008-04-03 17:45:00,17.406,17.505,17.251,17.371,2500000.0
2008-04-03 17:50:00,17.323,17.444,17.214,17.328,2200000.0
2008-04-03 17:55:00,17.304,17.494,17.272,17.471,2200000.0
2008-04-03 18:00:00,17.437,17.518,17.329,17.332,2150000.0
2008-04-03 18:05:00,17.418,17.447,17.239,17.319,2500000.0
2008-04-03 18:10:00,17.339,17.469,17.225,17.362,2050000.0
2008-04-03 18:15:00,17.417,17.446,17.258,17.421,2350000.0
2008-04-03 18:20:00,17.382,17.501,17.31,17.501,1900000.0
2008-04-03 18:25:00,17.501,17.53,17.341,17.428,3500000.0
2008-04-03 18:30:00,17.466,17.525,17.353,17.395,3550000.0
2008-04-03 18:35:00,17.369,17.501,17.329,17.372,1950000.0
2008-04-03 18:40:00,17.361,17.463,17.294,17.343,2300000.0
2008-04-03 18:45:00,17.42,17.457,17.285,17.325,2300000.0
2008-04-03 18:50:00,17.398,17.418,17.238,17.323,2150000.0
2008-04-03 18:55:00,17.316,17.433,17.265,17.336,2850000.0
2008-04-03 19:00:00,17.302,17.45,17.194,17.377,2200000.0
2008-04-03 19:05:00,17.326,17.43,17.29,17.315,2100000.0
2008-04-03 19:10:00,17.385,17.417,17.225,17.348,2450000.0
2008-04-03 19:15:00,17.408,17.487,17.294,17.467,1900000.0
2008-04-03 19:20:00,17.369,17.453,17.245,17.342,2100000.0
2008-04-03 19:25:00,17.373,17.437,17.245,17.264,2300000.0
2008-04-03 19:30:00,17.36,17.397,17.243,17.299,1250000.0
2008-04-03 19:35:00,17.37,17.372,17.19,17.251,2000000.0
2008-04-03 19:40:00,17.228,17.355,17.194,17.234,2100000.0
2008-04-03 19:45:00,17.353,17.413,17.212,17.343,1950000.0
2008-04-03 19:50:00,17.292,17.368,17.235,17.281,1650000.0
2008-04-03 19:55:00,17.274,17.413,17.255,17.283,1750000.0
2008-04-03 20:00:00,17.382,17.417,17.244,17.369,1200000.0
2008-04-03 20:05:00,17.297,17.402,17.234,17.367,1400000.0
2008-04-03 20:10:00,17.285,17.405,16.922,17.377,1950000.0
2008-04-03 20:15:00,17.387,17.43,17.251,17.289,1800000.0
2008-04-03 20:20:00,17.333,17.365,17.2,17.216,1700000.0
2008-04-03 20:25:00,17.323,17.366,17.192,17.272,2100000.0
2008-04-03 20:30:00,17.285,17.365,17.206,17.346,1750000.0
2008-04-03 20:35:00,17.354,17.368,17.227,17.28,1500000.0
2008-04-03 20:40:00,17.309,17.389,17.195,17.352,1600000.0
2008-04-03 20:45:00,17.286,17.395,17.253,17.283,1350000.0
2008-04-03 20:50:00,17.333,17.394,17.268,17.331,1450000.0
2008-04-03 20:55:00,17.3,17.399,17.263,17.286,1100000.0
2008-04-03 21:00:00,17.285,17.404,17.234,17.342,1950000.0
2008-04-03 21:05:00,17.344,17.397,17.247,17.302,1250000.0
2008-04-03 21:10:00,17.247,17.406,17.212,17.36,1450000.0
2008-04-03 21:15:00,17.336,17.369,17.194,17.328,1500000.0
2008-04-03 21:20:00,17.215,17.333,17.204,17.321,1100000.0
2008-04-03 21:25:00,17.247,17.346,17.205,17.279,1050000.0
2008-04-03 21:30:00,17.349,17.353,17.154,17.326,1500000.0
2008-04-03 21:35:00,17.227,17.349,17.227,17.26,1600000.0
2008-04-03 21:40:00,17.33,17.352,17.207,17.234,1600000.0
2008-04-03 21:45:00,17.277,17.328,17.2,17.258,350000.0
2008-04-03 21:50:00,17.297,17.332,17.189,17.273,1450000.0
2008-04-03 21:55:00,17.283,17.356,17.221,17.232,2850000.0
2008-04-03 22:00:00,17.315,17.373,17.242,17.286,1200000.0
2008-04-03 22:05:00,17.322,17.338,17.201,17.311,750000.0
2008-04-03 22:10:00,17.333,17.349,17.214,17.244,700000.0
2008-04-03 22:15:00,17.231,17.321,17.183,17.183,1100000.0
2008-04-03 22:20:00,17.285,17.297,17.152,17.274,1050000.0
2008-04-03 22:25:00,17.301,17.314,17.169,17.169,650000.0
2008-04-03 22:30:00,17.167,17.324,17.167,17.322,900000.0
2008-04-03 22:35:00,17.288,17.313,17.148,17.28,850000.0
2008-04-03 22:40:00,17.237,17.331,17.195,17.263,1250000.0
2008-04-03 22:45:00,17.284,17.318,17.242,17.303,450000.0
2008-04-03 22:50:00,17.281,17.321,17.24,17.254,550000.0
2008-04-03 22:55:00,17.199,17.319,17.199,17.224,1050000.0
2008-04-03 23:00:00,17.258,17.314,17.162,17.213,700000.0
2008-04-03 23:05:00,17.313,17.329,17.224,17.24,350000.0
2008-04-03 23:10:00,17.306,17.332,17.171,17.206,1600000.0
2008-04-03 23:15:00,17.313,17.314,17.223,17.314,350000.0
2008-04-03 23:20:00,17.237,17.313,17.209,17.256,550000.0
2008-04-03 23:25:00,17.274,17.313,17.17,17.284,250000.0
2008-04-03 23:30:00,17.264,17.311,17.188,17.202,450000.0
2008-04-03 23:40:00,17.309,17.312,17.194,17.23,650000.0
2008-04-03 23:50:00,17.312,17.312,17.158,17.224,350000.0
2008-04-04 00:00:00,17.147,17.341,17.125,17.34,1500000.0
2008-04-04 00:05:00,17.261,17.396,17.169,17.321,1950000.0
2008-04-04 00:10:00,17.228,17.37,17.228,17.265,1350000.0
2008-04-04 00:15:00,17.272,17.348,17.23,17.271,600000.0
2008-04-04 00:20:00,17.321,17.366,17.204,17.324,1050000.0
2008-04-04 00:25:00,17.346,17.375,17.198,17.232,2100000.0
2008-04-04 00:30:00,17.328,17.398,17.201,17.346,1850000.0
2008-04-04 00:35:00,17.361,17.399,17.197,17.358,1750000.0
2008-04-04 00:40:00,17.354,17.362,17.326,17.362,300000.0
2008-04-04 00:45:00,17.316,17.355,17.234,17.241,950000.0
2008-04-04 00:50:00,17.29,17.375,17.241,17.321,1300000.0
2008-04-04 00:55:00,17.316,17.345,17.248,17.343,1150000.0
2008-04-04 01:00:00,17.271,17.343,17.23,17.262,1200000.0
2008-04-04 01:05:00,17.323,17.363,17.249,17.363,1250000.0
2008-04-04 01:10:00,17.3,17.369,17.229,17.369,800000.0
2008-04-04 01:15:00,17.232,17.354,17.232,17.234,350000.0
2008-04-04 01:20:00,17.243,17.386,17.223,17.321,900000.0
2008-04-04 01:25:00,17.37,17.378,17.226,17.297,1750000.0
2008-04-04 01:30:00,17.347,17.391,17.23,17.366,1250000.0
2008-04-04 01:35:00,17.366,17.392,17.25,17.348,600000.0
2008-04-04 01:40:00,17.334,17.371,17.242,17.257,900000.0
2008-04-04 01:45:00,17.321,17.372,17.251,17.324,950000.0
2008-04-04 01:50:00,17.307,17.36,17.231,17.242,1000000.0
2008-04-04 01:55:00,17.326,17.369,17.248,17.254,900000.0
2008-04-04 02:00:00,17.369,17.372,17.231,17.266,2050000.0
2008-04-04 02:05:00,17.25,17.371,17.248,17.348,700000.0
2008-04-04 02:10:00,17.251,17.379,17.215,17.336,1750000.0
2008-04-04 02:15:00,17.183,17.326,17.157,17.303,1100000.0
2008-04-04 02:20:00,17.25,17.333,17.155,17.299,1350000.0
2008-04-04 02:25:00,17.278,17.278,17.113,17.197,1500000.0
2008-04-04 02:30:00,17.272,17.274,17.174,17.174,750000.0
2008-04-04 02:35:00,17.218,17.255,17.134,17.162,1700000.0
2008-04-04 02:40:00,17.167,17.296,17.14,17.157,1900000.0
2008-04-04 02:45:00,17.199,17.258,17.054,17.109,1950000.0
2008-04-04 02:50:00,17.21,17.291,17.189,17.227,800000.0
2008-04-04 02:55:00,17.184,17.304,17.13,17.229,1450000.0
2008-04-04 03:00:00,17.211,17.237,17.097,17.231,1600000.0
2008-04-04 03:05:00,17.243,17.243,17.174,17.219,300000.0
2008-04-04 03:10:00,17.214,17.239,17.18,17.18,250000.0
2008-04-04 03:15:00,17.256,17.268,17.182,17.268,750000.0
2008-04-04 03:20:00,17.229,17.262,17.122,17.25,1450000.0
2008-04-04 03:25:00,17.169,17.252,17.13,17.201,1000000.0
2008-04-04 03:30:00,17.222,17.296,17.131,17.197,750000.0
2008-04-04 03:35:00,17.284,17.315,17.112,17.193,1100000.0
2008-04-04 03:40:00,17.197,17.272,17.154,17.207,1500000.0
2008-04-04 03:45:00,17.153,17.259,17.136,17.136,450000.0
2008-04-04 03:50:00,17.241,17.27,17.127,17.224,1100000.0
2008-04-04 03:55:00,17.267,17.267,17.146,17.235,1500000.0
2008-04-04 04:00:00,17.232,17.271,17.177,17.231,450000.0
2008-04-04 04:05:00,17.266,17.269,17.154,17.253,650000.0
2008-04-04 04:10:00,17.271,17.271,17.216,17.216,300000.0
2008-04-04 04:15:00,17.282,17.283,17.144,17.269,1400000.0
2008-04-04 04:20:00,17.174,17.272,17.142,17.248,550000.0
2008-04-04 04:25:00,17.242,17.273,17.152,17.156,400000.0
2008-04-04 04:30:00,17.209,17.274,17.138,17.203,1300000.0
2008-04-04 04:35:00,17.234,17.279,17.161,17.191,750000.0
2008-04-04 04:40:00,17.273,17.274,17.079,17.255,1100000.0
2008-04-04 04:45:00,17.148,17.274,17.148,17.206,900000.0
2008-04-04 04:50:00,17.158,17.336,17.129,17.269,1700000.0
2008-04-04 04:55:00,17.192,17.343,17.189,17.238,1150000.0
2008-04-04 05:00:00,17.253,17.295,17.171,17.292,500000.0
2008-04-04 05:05:00,17.303,17.305,17.164,17.302,1000000.0
2008-04-04 05:10:00,17.26,17.282,17.126,17.245,1550000.0
2008-04-04 05:15:00,17.279,17.282,17.134,17.258,1050000.0
2008-04-04 05:20:00,17.271,17.281,17.19,17.281,950000.0
2008-04-04 05:25:00,17.207,17.225,17.166,17.225,200000.0
2008-04-04 05:30:00,17.2,17.271,17.177,17.271,250000.0
2008-04-04 05:35:00,17.163,17.286,17.158,17.268,1000000.0
2008-04-04 05:40:00,17.193,17.226,17.188,17.193,250000.0
2008-04-04 05:45:00,17.226,17.29,17.162,17.281,1200000.0
2008-04-04 05:50:00,17.284,17.307,17.184,17.22,850000.0
2008-04-04 05:55:00,17.202,17.294,17.139,17.277,1450000.0
2008-04-04 06:00:00,17.25,17.275,17.179,17.243,1150000.0
2008-04-04 06:05:00,17.182,17.292,17.165,17.165,700000.0
2008-04-04 06:10:00,17.134,17.295,17.102,17.21,1400000.0
2008-04-04 06:15:00,17.146,17.318,17.128,17.268,2000000.0
2008-04-04 06:20:00,17.271,17.297,17.194,17.295,550000.0
2008-04-04 06:25:00,17.231,17.321,17.171,17.292,2300000.0
2008-04-04 06:30:00,17.266,17.303,17.135,17.155,1450000.0
2008-04-04 06:35:00,17.253,17.312,17.139,17.262,1800000.0
2008-04-04 06:40:00,17.284,17.308,17.139,17.244,1700000.0
2008-04-04 06:45:00,17.255,17.283,17.148,17.2,1150000.0
2008-04-04 06:50:00,17.252,17.284,17.115,17.22,1750000.0
2008-04-04 06:55:00,17.173,17.318,17.164,17.231,1900000.0
2008-04-04 07:00:00,17.166,17.317,17.119,17.176,2100000.0
2008-04-04 07:05:00,17.255,17.336,17.155,17.181,1900000.0
2008-04-04 07:10:00,17.213,17.303,17.147,17.2,1100000.0
2008-04-04 07:15:00,17.191,17.314,17.165,17.306,1250000.0
2008-04-04 07:20:00,17.316,17.373,17.148,17.332,1850000.0
2008-04-04 07:25:00,17.307,17.336,17.196,17.249,2050000.0
2008-04-04 07:30:00,17.274,17.305,17.17,17.296,1500000.0
2008-04-04 07:35:00,17.282,17.329,17.175,17.269,1600000.0
2008-04-04 07:40:00,17.211,17.331,17.171,17.308,1800000.0
2008-04-04 07:45:00,17.307,17.32,17.173,17.27,1400000.0
2008-04-04 07:50:00,17.292,17.295,17.169,17.29,1850000.0
2008-04-04 07:55:00,17.23,17.317,17.193,17.238,1050000.0
2008-04-04 08:00:00,17.291,17.316,17.196,17.196,850000.0
2008-04-04 08:05:00,17.284,17.295,17.161,17.286,1600000.0
2008-04-04 08:10:00,17.191,17.285,17.162,17.239,1200000.0
2008-04-04 08:15:00,17.17,17.27,17.146,17.268,1400000.0
2008-04-04 08:20:00,17.198,17.308,17.142,17.146,1000000.0
2008-04-04 08:25:00,17.26,17.362,17.141,17.294,1750000.0
2008-04-04 08:30:00,17.165,17.295,17.135,17.196,1600000.0
2008-04-04 08:35:00,17.231,17.307,17.109,17.222,2400000.0
2008-04-04 08:40:00,17.195,17.357,17.195,17.236,1850000.0
2008-04-04 08:45:00,17.189,17.363,17.169,17.169,2550000.0
2008-04-04 08:50:00,17.184,17.314,17.134,17.231,2200000.0
2008-04-04 08:55:00,17.214,17.321,17.158,17.248,2200000.0
2008-04-04 09:00:00,17.212,17.323,17.173,17.292,2650000.0
2008-04-04 09:05:00,17.29,17.386,17.171,17.332,2050000.0
2008-04-04 09:10:00,17.267,17.336,17.154,17.336,1900000.0
2008-04-04 09:15:00,17.318,17.422,17.22,17.309,2050000.0
2008-04-04 09:20:00,17.314,17.37,17.224,17.313,2600000.0
2008-04-04 09:25:00,17.325,17.422,17.202,17.368,2000000.0
2008-04-04 09:30:00,17.313,17.392,17.233,17.248,2250000.0
2008-04-04 09:35:00,17.331,17.403,17.188,17.345,2400000.0
2008-04-04 09:40:00,17.312,17.405,17.271,17.36,2000000.0
2008-04-04 09:45:00,17.303,17.41,17.235,17.319,2050000.0
2008-04-04 09:50:00,17.33,17.432,17.261,17.393,1850000.0
2008-04-04 09:55:00,17.393,17.425,17.266,17.349,1450000.0
2008-04-04 10:00:00,17.411,17.412,17.238,17.238,2250000.0
2008-04-04 10:05:00,17.283,17.384,17.188,17.343,2300000.0
2008-04-04 10:10:00,17.348,17.38,17.22,17.359,2600000.0
2008-04-04 10:15:00,17.243,17.392,17.189,17.335,2350000.0
2008-04-04 10:20:00,17.277,17.37,17.215,17.246,2350000.0
2008-04-04 10:25:00,17.397,17.429,17.199,17.199,1750000.0
2008-04-04 10:30:00,17.319,17.435,17.223,17.337,2650000.0
2008-04-04 10:35:00,17.309,17.45,17.272,17.281,2050000.0
2008-04-04 10:40:00,17.331,17.427,17.256,17.387,2000000.0
2008-04-04 10:45:00,17.311,17.462,17.293,17.403,2300000.0
2008-04-04 10:50:00,17.37,17.395,17.248,17.284,2100000.0
2008-04-04 10:55:00,17.362,17.429,17.266,17.266,2250000.0
2008-04-04 11:00:00,17.316,17.444,17.252,17.295,2200000.0
2008-04-04 11:05:00,17.395,17.409,17.235,17.394,2350000.0
2008-04-04 11:10:00,17.299,17.455,17.281,17.42,2000000.0
2008-04-04 11:15:00,17.327,17.443,17.218,17.377,2250000.0
2008-04-04 11:20:00,17.327,17.414,17.212,17.373,2250000.0
2008-04-04 11:25:00,17.397,17.397,17.244,17.351,1750000.0
2008-04-04 11:30:00,17.319,17.426,17.258,17.345,2450000.0
2008-04-04 11:35:00,17.325,17.384,17.194,17.288,2100000.0
2008-04-04 11:40:00,17.312,17.417,17.267,17.312,2250000.0
2008-04-04 11:45:00,17.269,17.402,17.247,17.348,2050000.0
2008-04-04 11:50:00,17.353,17.454,17.282,17.348,2200000.0
2008-04-04 11:55:00,17.392,17.447,17.291,17.352,2050000.0
2008-04-04 12:00:00,17.427,17.459,17.281,17.424,3000000.0
2008-04-04 12:05:00,17.401,17.433,17.285,17.36,2100000.0
2008-04-04 12:10:00,17.415,17.492,17.324,17.492,2150000.0
2008-04-04 12:15:00,17.441,17.484,17.329,17.357,2150000.0
2008-04-04 12:20:00,17.393,17.533,17.37,17.466,2350000.0
2008-04-04 12:25:00,17.472,17.488,17.341,17.39,2350000.0
2008-04-04 12:30:00,17.479,17.517,17.344,17.397,2100000.0
2008-04-04 12:35:00,17.503,17.503,17.299,17.347,2150000.0
2008-04-04 12:40:00,17.471,17.471,17.314,17.423,2050000.0
2008-04-04 12:45:00,17.404,17.463,17.296,17.343,2150000.0
2008-04-04 12:50:00,17.366,17.453,17.284,17.355,2350000.0
2008-04-04 12:55:00,17.292,17.462,17.292,17.331,2100000.0
2008-04-04 13:00:00,17.423,17.424,17.248,17.388,2000000.0
2008-04-04 13:05:00,17.275,17.409,17.228,17.358,2400000.0
2008-04-04 13:10:00,17.303,17.378,17.245,17.317,2200000.0
2008-04-04 13:15:00,17.327,17.399,17.219,17.234,1950000.0
2008-04-04 13:20:00,17.265,17.395,17.22,17.376,2050000.0
2008-04-04 13:25:00,17.371,17.396,17.235,17.342,2050000.0
2008-04-04 13:30:00,17.252,17.401,17.226,17.257,2400000.0
2008-04-04 13:35:00,17.31,17.412,17.224,17.348,1750000.0
2008-04-04 13:40:00,17.269,17.434,17.225,17.308,2350000.0
2008-04-04 13:45:00,17.274,17.36,17.195,17.252,2050000.0
2008-04-04 13:50:00,17.264,17.38,17.201,17.38,2250000.0
2008-04-04 13:55:00,17.324,17.382,17.23,17.379,2000000.0
2008-04-04 14:00:00,17.236,17.375,17.216,17.375,2050000.0
2008-04-04 14:05:00,17.362,17.382,17.226,17.282,2300000.0
2008-04-04 14:10:00,17.243,17.395,17.243,17.316,1800000.0
2008-04-04 14:15:00,17.268,17.426,17.213,17.396,2450000.0
2008-04-04 14:20:00,17.3,17.372,17.236,17.277,2300000.0
2008-04-04 14:25:00,17.248,17.356,17.179,17.222,2150000.0
2008-04-04 14:30:00,17.309,17.483,17.219,17.362,2050000.0
2008-04-04 14:35:00,17.456,17.527,17.24,17.315,2550000.0
2008-04-04 14:40:00,17.279,17.371,17.111,17.29,2450000.0
2008-04-04 14:45:00,17.307,17.373,17.152,17.215,2200000.0
2008-04-04 14:50:00,17.244,17.352,17.15,17.199,2000000.0
2008-04-04 14:55:00,17.222,17.34,17.123,17.312,2250000.0
2008-04-04 15:00:00,17.199,17.394,17.155,17.269,2100000.0
2008-04-04 15:05:00,17.247,17.431,17.247,17.323,2350000.0
2008-04-04 15:10:00,17.34,17.432,17.283,17.32,1950000.0
2008-04-04 15:15:00,17.316,17.506,17.291,17.345,2150000.0
2008-04-04 15:20:00,17.416,17.518,17.341,17.428,2200000.0
2008-04-04 15:25:00,17.44,17.482,17.301,17.374,2300000.0
2008-04-04 15:30:00,17.429,17.457,17.248,17.457,2300000.0
2008-04-04 15:35:00,17.421,17.461,17.298,17.441,2300000.0
2008-04-04 15:40:00,17.317,17.467,17.301,17.423,2100000.0
2008-04-04 15:45:00,17.412,17.437,17.282,17.437,2050000.0
2008-04-04 15:50:00,17.454,17.459,17.273,17.356,2300000.0
2008-04-04 15:55:00,17.294,17.416,17.261,17.313,2450000.0
2008-04-04 16:00:00,17.403,17.437,17.258,17.392,2500000.0
2008-04-04 16:05:00,17.398,17.469,17.27,17.44,2200000.0
2008-04-04 16:10:00,17.434,17.486,17.326,17.373,2150000.0
2008-04-04 16:15:00,17.371,17.642,17.341,17.604,2200000.0
2008-04-04 16:20:00,17.586,17.626,17.444,17.581,2200000.0
2008-04-04 16:25:00,17.57,17.598,17.437,17.486,2600000.0
2008-04-04 16:30:00,17.46,17.628,17.438,17.55,2400000.0
2008-04-04 16:35:00,17.534,17.673,17.49,17.627,2200000.0
2008-04-04 16:40:00,17.576,17.712,17.55,17.641,2450000.0
2008-04-04 16:45:00,17.67,17.725,17.549,17.569,2300000.0
2008-04-04 16:50:00,17.688,17.801,17.507,17.605,2250000.0
2008-04-04 16:55:00,17.691,17.7,17.519,17.582,2100000.0
2008-04-04 17:00:00,17.664,17.695,17.476,17.536,2000000.0
2008-04-04 17:05:00,17.599,17.626,17.443,17.479,2100000.0
2008-04-04 17:10:00,17.615,17.617,17.462,17.48,2600000.0
2008-04-04 17:15:00,17.525,17.626,17.432,17.503,2300000.0
2008-04-04 17:20:00,17.596,17.674,17.457,17.565,2300000.0
2008-04-04 17:25:00,17.606,17.645,17.422,17.609,2600000.0
2008-04-04 17:30:00,17.484,17.631,17.459,17.566,2200000.0
2008-04-04 17:35:00,17.54,17.629,17.468,17.499,2300000.0
2008-04-04 17:40:00,17.612,17.642,17.469,17.524,2500000.0
2008-04-04 17:45:00,17.529,17.63,17.43,17.597,2500000.0
2008-04-04 17:50:00,17.579,17.651,17.491,17.593,2100000.0
2008-04-04 17:55:00,17.558,17.656,17.48,17.606,2200000.0
2008-04-04 18:00:00,17.578,17.63,17.474,17.491,2150000.0
2008-04-04 18:05:00,17.581,17.632,17.47,17.554,2500000.0
2008-04-04 18:10:00,17.6,17.631,17.451,17.548,1600000.0
2008-04-04 18:15:00,17.572,17.616,17.425,17.562,2350000.0
2008-04-04 18:20:00,17.493,17.596,17.44,17.585,2100000.0
2008-04-04 18:25:00,17.575,17.6,17.413,17.522,3500000.0
2008-04-04 18:30:00,17.552,17.634,17.444,17.553,3550000.0
2008-04-04 18:35:00,17.575,17.655,17.51,17.549,1950000.0
2008-04-04 18:40:00,17.534,17.644,17.483,17.529,2200000.0
2008-04-04 18:45:00,17.582,17.65,17.48,17.587,2300000.0
2008-04-04 18:50:00,17.658,17.684,17.501,17.614,2150000.0
2008-04-04 18:55:00,17.575,17.673,17.501,17.624,2850000.0
2008-04-04 19:00:00,17.605,17.712,17.539,17.645,1950000.0
2008-04-04 19:05:00,17.588,17.706,17.534,17.585,2100000.0
2008-04-04 19:10:00,17.627,17.705,17.511,17.652,2450000.0
2008-04-04 19:15:00,17.676,17.708,17.567,17.708,1500000.0
2008-04-04 19:20:00,17.63,17.724,17.563,17.652,2100000.0
2008-04-04 19:25:00,17.711,17.729,17.542,17.595,2300000.0
2008-04-04 19:30:00,17.635,17.703,17.511,17.607,1900000.0
2008-04-04 19:35:00,17.607,17.698,17.535,17.576,2000000.0
2008-04-04 19:40:00,17.565,17.719,17.52,17.611,2100000.0
2008-04-04 19:45:00,17.69,17.717,17.516,17.631,1950000.0
2008-04-04 19:50:00,17.603,17.706,17.532,17.639,1650000.0
2008-04-04 19:55:00,17.653,17.685,17.529,17.565,1000000.0
2008-04-04 20:00:00,17.653,17.689,17.543,17.689,1200000.0
2008-04-04 20:05:00,17.589,17.689,17.496,17.648,1600000.0
2008-04-04 20:10:00,17.557,17.654,17.527,17.574,700000.0
2008-04-04 20:15:00,17.644,17.661,17.524,17.591,1800000.0
2008-04-04 20:20:00,17.654,17.72,17.541,17.673,1600000.0
2008-04-04 20:25:00,17.722,17.784,17.599,17.694,1900000.0
2008-04-04 20:30:00,17.65,17.787,17.626,17.675,1750000.0
2008-04-04 20:35:00,17.677,17.784,17.636,17.671,1850000.0
2008-04-04 20:40:00,17.702,17.751,17.587,17.662,1900000.0
2008-04-04 20:45:00,17.653,17.731,17.602,17.62,1650000.0
2008-04-04 20:50:00,17.713,17.784,17.602,17.711,2150000.0
2008-04-04 20:55:00,17.686,17.84,17.653,17.683,1900000.0
2008-04-04 21:00:00,17.651,17.795,17.632,17.732,1800000.0
2008-04-04 21:05:00,17.732,17.771,17.632,17.672,750000.0
2008-04-04 21:10:00,17.585,17.751,17.578,17.723,1700000.0
2008-04-04 21:15:00,17.711,17.773,17.601,17.72,1300000.0
2008-04-04 21:20:00,17.676,17.757,17.59,17.713,1450000.0
2008-04-04 21:25:00,17.597,17.767,17.587,17.667,1350000.0
2008-04-04 21:30:00,17.723,17.797,17.589,17.752,1450000.0
2008-04-04 21:35:00,17.637,17.735,17.619,17.635,1750000.0
2008-04-04 21:40:00,17.713,17.739,17.602,17.622,1500000.0
2008-04-04 21:45:00,17.613,17.736,17.599,17.655,800000.0
2008-04-04 21:50:00,17.697,17.734,17.593,17.674,1400000.0
2008-04-04 21:55:00,17.671,17.724,17.549,17.598,3100000.0
2008-04-04 22:00:00,17.684,17.721,17.603,17.651,1200000.0
2008-04-04 22:05:00,17.701,17.75,17.589,17.738,1950000.0
2008-04-04 22:10:00,17.667,17.728,17.589,17.667,1550000.0
2008-04-04 22:15:00,17.642,17.724,17.583,17.693,700000.0
2008-04-04 22:20:00,17.691,17.722,17.583,17.644,1200000.0
2008-04-04 22:25:00,17.691,17.691,17.581,17.581,100000.0
2008-04-04 22:30:00,17.577,17.759,17.577,17.657,850000.0
2008-04-04 22:35:00,17.716,17.716,17.577,17.713,400000.0
2008-04-04 22:40:00,17.647,17.722,17.574,17.608,550000.0
2008-04-04 22:45:00,17.703,17.718,17.595,17.617,650000.0
2008-04-04 22:50:00,17.681,17.722,17.614,17.644,750000.0
2008-04-06 23:00:00,17.684,17.731,17.644,17.676,350000.0
2008-04-06 23:05:00,17.667,17.734,17.607,17.612,500000.0
2008-04-06 23:10:00,17.726,17.787,17.591,17.654,1200000.0
2008-04-06 23:15:00,17.712,17.762,17.675,17.747,450000.0
2008-04-06 23:20:00,17.657,17.733,17.629,17.676,550000.0
2008-04-06 23:25:00,17.662,17.729,17.605,17.605,150000.0
2008-04-06 23:30:00,17.684,17.731,17.608,17.622,450000.0
2008-04-06 23:35:00,17.667,17.721,17.597,17.721,300000.0
2008-04-06 23:40:00,17.729,17.732,17.624,17.654,350000.0
2008-04-06 23:50:00,17.732,17.732,17.644,17.674,250000.0
2008-04-07 00:00:00,17.584,17.741,17.584,17.738,1400000.0
2008-04-07 00:05:00,17.665,17.835,17.583,17.771,1950000.0
2008-04-07 00:10:00,17.686,17.792,17.634,17.698,1750000.0
2008-04-07 00:15:00,17.705,17.838,17.614,17.773,1550000.0
2008-04-07 00:20:00,17.749,17.786,17.555,17.712,1850000.0
2008-04-07 00:25:00,17.709,17.727,17.564,17.6,1600000.0
2008-04-07 00:30:00,17.694,17.726,17.548,17.714,1650000.0
2008-04-07 00:35:00,17.691,17.738,17.558,17.711,2150000.0
2008-04-07 00:40:00,17.714,17.714,17.568,17.649,900000.0
2008-04-07 00:45:00,17.679,17.726,17.607,17.645,2200000.0
2008-04-07 00:50:00,17.68,17.789,17.656,17.738,1500000.0
2008-04-07 00:55:00,17.751,17.787,17.648,17.776,1550000.0
2008-04-07 01:00:00,17.707,17.819,17.67,17.784,1800000.0
2008-04-07 01:05:00,17.773,17.826,17.704,17.826,1750000.0
2008-04-07 01:10:00,17.761,17.823,17.653,17.785,1950000.0
2008-04-07 01:15:00,17.755,17.799,17.672,17.686,800000.0
2008-04-07 01:20:00,17.701,17.827,17.676,17.772,1200000.0
2008-04-07 01:25:00,17.822,17.822,17.68,17.72,1500000.0
2008-04-07 01:30:00,17.793,17.824,17.694,17.783,950000.0
2008-04-07 01:35:00,17.776,17.824,17.707,17.755,600000.0
2008-04-07 01:40:00,17.775,17.871,17.673,17.845,2050000.0
2008-04-07 01:45:00,17.868,17.88,17.687,17.815,1600000.0
2008-04-07 01:50:00,17.803,17.884,17.757,17.766,1850000.0
2008-04-07 01:55:00,17.841,17.884,17.744,17.761,1200000.0
2008-04-07 02:00:00,17.874,17.886,17.754,17.793,2050000.0
2008-04-07 02:05:00,17.861,17.894,17.729,17.827,1650000.0
2008-04-07 02:10:00,17.775,17.847,17.666,17.816,1800000.0
2008-04-07 02:15:00,17.708,17.834,17.661,17.781,1850000.0
2008-04-07 02:20:00,17.718,17.796,17.625,17.793,1700000.0
2008-04-07 02:25:00,17.778,17.8,17.67,17.733,1400000.0
2008-04-07 02:30:00,17.74,17.863,17.716,17.794,1400000.0
2008-04-07 02:35:00,17.849,17.86,17.713,17.795,1700000.0
2008-04-07 02:40:00,17.744,17.879,17.692,17.735,2150000.0
2008-04-07 02:45:00,17.766,17.877,17.698,17.745,1950000.0
2008-04-07 02:50:00,17.781,17.859,17.735,17.811,1550000.0
2008-04-07 02:55:00,17.775,17.915,17.7,17.846,1600000.0
2008-04-07 03:00:00,17.806,17.835,17.672,17.797,1650000.0
2008-04-07 03:05:00,17.818,17.818,17.686,17.733,1050000.0
2008-04-07 03:10:00,17.777,17.839,17.737,17.76,1250000.0
2008-04-07 03:15:00,17.791,17.842,17.736,17.836,1350000.0
2008-04-07 03:20:00,17.767,17.842,17.712,17.802,1450000.0
2008-04-07 03:25:00,17.767,17.876,17.708,17.758,2200000.0
2008-04-07 03:30:00,17.785,17.843,17.703,17.79,1600000.0
2008-04-07 03:35:00,17.846,17.846,17.734,17.836,650000.0
2008-04-07 03:40:00,17.767,17.842,17.74,17.762,1400000.0
2008-04-07 03:45:00,17.696,17.85,17.696,17.749,1550000.0
2008-04-07 03:50:00,17.796,17.828,17.675,17.784,2000000.0
2008-04-07 03:55:00,17.822,17.834,17.688,17.789,2000000.0
2008-04-07 04:00:00,17.732,17.85,17.704,17.775,1150000.0
2008-04-07 04:05:00,17.814,17.817,17.709,17.805,550000.0
2008-04-07 04:10:00,17.811,17.823,17.664,17.664,1050000.0
2008-04-07 04:15:00,17.816,17.871,17.674,17.828,2100000.0
2008-04-07 04:20:00,17.74,17.851,17.678,17.755,1950000.0
2008-04-07 04:25:00,17.81,17.82,17.683,17.736,800000.0
2008-04-07 04:30:00,17.815,17.822,17.683,17.818,1450000.0
2008-04-07 04:35:00,17.819,17.822,17.698,17.817,1450000.0
2008-04-07 04:40:00,17.819,17.822,17.685,17.806,900000.0
2008-04-07 04:45:00,17.68,17.806,17.68,17.732,700000.0
2008-04-07 04:50:00,17.737,17.737,17.737,17.737,50000.0
2008-04-07 04:55:00,17.812,17.844,17.706,17.754,650000.0
2008-04-07 05:00:00,17.754,17.777,17.667,17.667,500000.0
2008-04-07 05:05:00,17.798,17.798,17.676,17.779,350000.0
2008-04-07 05:10:00,17.809,17.812,17.704,17.783,750000.0
2008-04-07 05:15:00,17.696,17.801,17.651,17.788,650000.0
2008-04-07 05:20:00,17.764,17.811,17.696,17.726,650000.0
2008-04-07 05:25:00,17.791,17.83,17.685,17.745,1050000.0
2008-04-07 05:30:00,17.73,17.812,17.684,17.759,1100000.0
2008-04-07 05:35:00,17.696,17.825,17.696,17.738,900000.0
2008-04-07 05:40:00,17.777,17.877,17.72,17.799,1950000.0
2008-04-07 05:45:00,17.861,17.871,17.74,17.81,1100000.0
2008-04-07 05:50:00,17.804,17.85,17.676,17.747,1450000.0
2008-04-07 05:55:00,17.805,17.866,17.721,17.86,1100000.0
2008-04-07 06:00:00,17.823,17.871,17.728,17.818,1400000.0
2008-04-07 06:05:00,17.774,17.889,17.679,17.773,1750000.0
2008-04-07 06:10:00,17.863,17.863,17.693,17.855,1250000.0
2008-04-07 06:15:00,17.735,17.859,17.697,17.823,2100000.0
2008-04-07 06:20:00,17.813,17.844,17.702,17.739,1050000.0
2008-04-07 06:25:00,17.859,17.888,17.744,17.837,1700000.0
2008-04-07 06:30:00,17.823,17.867,17.729,17.742,1450000.0
2008-04-07 06:35:00,17.813,17.877,17.712,17.844,1800000.0
2008-04-07 06:40:00,17.865,17.873,17.735,17.829,1400000.0
2008-04-07 06:45:00,17.818,17.857,17.715,17.775,1150000.0
2008-04-07 06:50:00,17.846,17.897,17.724,17.818,1750000.0
2008-04-07 06:55:00,17.842,17.913,17.715,17.781,1500000.0
2008-04-07 07:00:00,17.702,17.87,17.7,17.731,2100000.0
2008-04-07 07:05:00,17.81,17.846,17.687,17.697,2050000.0
2008-04-07 07:10:00,17.764,17.85,17.7,17.816,1000000.0
2008-04-07 07:15:00,17.736,17.85,17.706,17.845,1050000.0
2008-04-07 07:20:00,17.857,17.892,17.695,17.844,1600000.0
2008-04-07 07:25:00,17.812,17.873,17.666,17.787,1750000.0
2008-04-07 07:30:00,17.765,17.864,17.708,17.836,1350000.0
2008-04-07 07:35:00,17.808,17.84,17.707,17.789,1650000.0
2008-04-07 07:40:00,17.742,17.884,17.701,17.85,1800000.0
2008-04-07 07:45:00,17.837,17.846,17.718,17.808,1650000.0
2008-04-07 07:50:00,17.828,17.841,17.718,17.772,1600000.0
2008-04-07 07:55:00,17.754,17.863,17.727,17.734,1250000.0
2008-04-07 08:00:00,17.828,17.849,17.703,17.746,900000.0
2008-04-07 08:05:00,17.777,17.83,17.701,17.83,1900000.0
2008-04-07 08:10:00,17.708,17.821,17.7,17.81,1100000.0
2008-04-07 08:15:00,17.836,17.851,17.701,17.726,850000.0
2008-04-07 08:20:00,17.767,17.867,17.705,17.723,1500000.0
2008-04-07 08:25:00,17.721,17.88,17.687,17.868,1700000.0
2008-04-07 08:30:00,17.7,17.856,17.7,17.818,1500000.0
2008-04-07 08:35:00,17.789,17.906,17.716,17.749,2400000.0
2008-04-07 08:40:00,17.828,17.837,17.699,17.736,2000000.0
2008-04-07 08:45:00,17.747,17.865,17.675,17.709,2550000.0
2008-04-07 08:50:00,17.747,17.862,17.697,17.738,1800000.0
2008-04-07 08:55:00,17.725,17.84,17.67,17.717,2200000.0
2008-04-07 09:00:00,17.714,17.832,17.614,17.744,2650000.0
2008-04-07 09:05:00,17.742,17.797,17.614,17.766,2550000.0
2008-04-07 09:10:00,17.715,17.786,17.636,17.771,1900000.0
2008-04-07 09:15:00,17.698,17.762,17.593,17.701,2300000.0
2008-04-07 09:20:00,17.719,17.748,17.561,17.645,2600000.0
2008-04-07 09:25:00,17.651,17.72,17.573,17.701,2000000.0
2008-04-07 09:30:00,17.646,17.781,17.556,17.622,2250000.0
2008-04-07 09:35:00,17.697,17.744,17.588,17.707,2400000.0
2008-04-07 09:40:00,17.653,17.75,17.616,17.723,2000000.0
2008-04-07 09:45:00,17.667,17.774,17.616,17.677,2050000.0
2008-04-07 09:50:00,17.692,17.797,17.615,17.771,1850000.0
2008-04-07 09:55:00,17.721,17.746,17.598,17.693,1900000.0
2008-04-07 10:00:00,17.763,17.763,17.573,17.612,2250000.0
2008-04-07 10:05:00,17.638,17.758,17.578,17.709,2300000.0
2008-04-07 10:10:00,17.709,17.758,17.595,17.734,2600000.0
2008-04-07 10:15:00,17.61,17.794,17.557,17.768,2350000.0
2008-04-07 10:20:00,17.709,17.846,17.669,17.72,2350000.0
2008-04-07 10:25:00,17.807,17.923,17.665,17.806,2250000.0
2008-04-07 10:30:00,17.809,17.856,17.665,17.732,2700000.0
2008-04-07 10:35:00,17.724,17.867,17.671,17.703,2050000.0
2008-04-07 10:40:00,17.723,17.836,17.671,17.792,2000000.0
2008-04-07 10:45:00,17.7,17.838,17.66,17.788,2300000.0
2008-04-07 10:50:00,17.757,17.843,17.669,17.742,2000000.0
2008-04-07 10:55:00,17.795,17.832,17.666,17.666,2250000.0
2008-04-07 11:00:00,17.719,17.812,17.636,17.696,2200000.0
2008-04-07 11:05:00,17.786,17.863,17.63,17.779,2350000.0
2008-04-07 11:10:00,17.708,17.803,17.652,17.803,2000000.0
2008-04-07 11:15:00,17.705,17.866,17.672,17.848,2250000.0
2008-04-07 11:20:00,17.722,17.834,17.676,17.707,1700000.0
2008-04-07 11:25:00,17.717,17.866,17.689,17.825,2050000.0
2008-04-07 11:30:00,17.777,17.835,17.67,17.771,2450000.0
2008-04-07 11:35:00,17.791,17.864,17.696,17.732,2500000.0
2008-04-07 11:40:00,17.76,17.883,17.695,17.765,2250000.0
2008-04-07 11:45:00,17.742,17.891,17.693,17.81,2050000.0
2008-04-07 11:50:00,17.782,17.892,17.723,17.774,2200000.0
2008-04-07 11:55:00,17.831,17.886,17.704,17.775,2050000.0
2008-04-07 12:00:00,17.849,17.876,17.708,17.876,3000000.0
2008-04-07 12:05:00,17.833,17.873,17.691,17.801,2100000.0
2008-04-07 12:10:00,17.846,17.875,17.712,17.875,2150000.0
2008-04-07 12:15:00,17.844,17.899,17.717,17.762,2150000.0
2008-04-07 12:20:00,17.799,17.923,17.758,17.894,2350000.0
2008-04-07 12:25:00,17.896,17.913,17.724,17.796,2350000.0
2008-04-07 12:30:00,17.864,17.935,17.76,17.83,2100000.0
2008-04-07 12:35:00,17.932,17.932,17.761,17.8,2150000.0
2008-04-07 12:40:00,17.922,17.978,17.789,17.969,1650000.0
2008-04-07 12:45:00,17.964,18.011,17.804,17.857,2150000.0
2008-04-07 12:50:00,17.883,17.97,17.822,17.86,2350000.0
2008-04-07 12:55:00,17.813,17.949,17.806,17.838,2100000.0
2008-04-07 13:00:00,17.932,17.954,17.751,17.927,2000000.0
2008-04-07 13:05:00,17.818,17.95,17.804,17.936,2400000.0
2008-04-07 13:10:00,17.87,17.95,17.795,17.88,2200000.0
2008-04-07 13:15:00,17.858,17.912,17.74,17.792,1950000.0
2008-04-07 13:20:00,17.806,17.88,17.723,17.869,2050000.0
2008-04-07 13:25:00,17.872,17.914,17.732,17.84,2050000.0
2008-04-07 13:30:00,17.768,17.935,17.711,17.756,2400000.0
2008-04-07 13:35:00,17.817,17.859,17.7,17.819,2150000.0
2008-04-07 13:40:00,17.692,17.885,17.67,17.822,2350000.0
2008-04-07 13:45:00,17.79,17.88,17.745,17.799,2050000.0
2008-04-07 13:50:00,17.812,17.892,17.748,17.878,2250000.0
2008-04-07 13:55:00,17.835,17.874,17.727,17.874,2000000.0
2008-04-07 14:00:00,17.727,17.864,17.703,17.859,2050000.0
2008-04-07 14:05:00,17.844,17.907,17.711,17.786,2300000.0
2008-04-07 14:10:00,17.75,17.853,17.702,17.742,1800000.0
2008-04-07 14:15:00,17.727,17.875,17.71,17.827,2450000.0
2008-04-07 14:20:00,17.782,17.822,17.661,17.691,2300000.0
2008-04-07 14:25:00,17.635,17.789,17.635,17.714,2150000.0
2008-04-07 14:30:00,17.779,17.815,17.666,17.671,2050000.0
2008-04-07 14:35:00,17.779,17.862,17.672,17.771,2550000.0
2008-04-07 14:40:00,17.744,17.835,17.684,17.776,2450000.0
2008-04-07 14:45:00,17.831,17.876,17.671,17.718,2200000.0
2008-04-07 14:50:00,17.754,17.85,17.7,17.765,2000000.0
2008-04-07 14:55:00,17.786,17.911,17.687,17.89,2250000.0
2008-04-07 15:00:00,17.786,17.957,17.752,17.772,2100000.0
2008-04-07 15:05:00,17.743,17.95,17.743,17.811,2350000.0
2008-04-07 15:10:00,17.843,17.958,17.764,17.803,2100000.0
2008-04-07 15:15:00,17.836,17.998,17.785,17.841,2150000.0
2008-04-07 15:20:00,17.913,18.01,17.85,17.966,2200000.0
2008-04-07 15:25:00,17.963,17.997,17.855,17.893,2300000.0
2008-04-07 15:30:00,17.947,17.959,17.79,17.941,2300000.0
2008-04-07 15:35:00,17.926,17.981,17.803,17.974,2300000.0
2008-04-07 15:40:00,17.863,18.02,17.838,18.0,2100000.0
2008-04-07 15:45:00,18.02,18.048,17.893,18.048,2050000.0
2008-04-07 15:50:00,18.052,18.057,17.867,17.989,2300000.0
2008-04-07 15:55:00,17.938,18.063,17.884,17.936,2450000.0
2008-04-07 16:00:00,18.029,18.096,17.831,17.98,2500000.0
2008-04-07 16:05:00,17.952,18.109,17.854,18.109,2200000.0
2008-04-07 16:10:00,18.076,18.16,17.946,17.982,2150000.0
2008-04-07 16:15:00,17.964,18.114,17.913,18.067,2200000.0
2008-04-07 16:20:00,18.066,18.121,17.96,18.066,2200000.0
2008-04-07 16:25:00,18.084,18.151,17.983,18.049,2600000.0
2008-04-07 16:30:00,18.032,18.146,17.986,18.035,2400000.0
2008-04-07 16:35:00,17.996,18.163,17.943,18.103,2200000.0
2008-04-07 16:40:00,18.041,18.114,17.945,18.072,2450000.0
2008-04-07 16:45:00,18.078,18.16,17.945,18.006,2300000.0
2008-04-07 16:50:00,18.085,18.175,17.91,18.012,2250000.0
2008-04-07 16:55:00,18.123,18.171,17.97,18.076,2100000.0
2008-04-07 17:00:00,18.104,18.196,18.013,18.135,2150000.0
2008-04-07 17:05:00,18.181,18.214,18.042,18.068,2200000.0
2008-04-07 17:10:00,18.183,18.19,18.011,18.051,2600000.0
2008-04-07 17:15:00,18.118,18.202,17.964,18.08,2300000.0
2008-04-07 17:20:00,18.123,18.123,17.951,18.08,2300000.0
2008-04-07 17:25:00,18.166,18.171,17.971,18.118,2600000.0
2008-04-07 17:30:00,18.005,18.185,17.994,18.129,2200000.0
2008-04-07 17:35:00,18.102,18.215,18.037,18.094,2300000.0
2008-04-07 17:40:00,18.211,18.213,18.057,18.113,2500000.0
2008-04-07 17:45:00,18.099,18.193,18.022,18.147,2500000.0
2008-04-07 17:50:00,18.101,18.203,18.029,18.107,1950000.0
2008-04-07 17:55:00,18.091,18.209,18.026,18.172,2200000.0
2008-04-07 18:00:00,18.147,18.181,18.031,18.031,2150000.0
2008-04-07 18:05:00,18.101,18.145,17.971,18.043,2500000.0
2008-04-07 18:10:00,18.062,18.141,17.983,18.102,2050000.0
2008-04-07 18:15:00,18.129,18.183,18.005,18.107,2350000.0
2008-04-07 18:20:00,18.058,18.13,18.007,18.125,2150000.0
2008-04-07 18:25:00,18.086,18.141,17.881,18.038,3500000.0
2008-04-07 18:30:00,18.073,18.153,17.948,18.035,3550000.0
2008-04-07 18:35:00,18.015,18.099,17.941,17.985,1950000.0
2008-04-07 18:40:00,17.984,18.122,17.904,17.996,2350000.0
2008-04-07 18:45:00,18.042,18.104,17.945,18.004,2300000.0
2008-04-07 18:50:00,18.075,18.109,17.941,18.059,2150000.0
2008-04-07 18:55:00,18.018,18.103,17.961,18.071,2850000.0
2008-04-07 19:00:00,18.05,18.149,17.977,18.075,1950000.0
2008-04-07 19:05:00,18.029,18.119,17.963,17.998,2100000.0
2008-04-07 19:10:00,18.064,18.129,17.931,18.052,2450000.0
2008-04-07 19:15:00,18.08,18.13,17.966,18.11,1900000.0
2008-04-07 19:20:00,18.026,18.078,17.922,18.027,2100000.0
2008-04-07 19:25:00,18.03,18.125,17.912,17.977,2300000.0
2008-04-07 19:30:00,18.066,18.078,17.94,18.01,1750000.0
2008-04-07 19:35:00,18.063,18.111,17.905,17.97,1450000.0
2008-04-07 19:40:00,17.98,18.095,17.98,18.088,1000000.0
2008-04-07 19:45:00,18.088,18.09,17.941,18.041,1950000.0
2008-04-07 19:50:00,18.02,18.097,17.955,18.015,1650000.0
2008-04-07 19:55:00,18.063,18.115,17.957,18.063,1300000.0
2008-04-07 20:00:00,18.067,18.12,17.941,17.967,2150000.0
2008-04-07 20:05:00,18.005,18.104,17.914,18.047,1800000.0
2008-04-07 20:10:00,18.044,18.099,17.953,18.002,650000.0
2008-04-07 20:15:00,18.075,18.082,17.933,17.985,1800000.0
2008-04-07 20:20:00,18.037,18.061,17.916,18.011,1600000.0
2008-04-07 20:25:00,18.028,18.066,17.871,17.971,2250000.0
2008-04-07 20:30:00,17.956,18.051,17.928,17.935,1400000.0
2008-04-07 20:35:00,18.062,18.073,17.932,17.975,1600000.0
2008-04-07 20:40:00,18.007,18.049,17.911,18.008,1350000.0
2008-04-07 20:45:00,17.976,18.086,17.928,17.936,1350000.0
2008-04-07 20:50:00,18.067,18.083,17.941,17.99,1950000.0
2008-04-07 20:55:00,17.968,18.087,17.937,17.94,1650000.0
2008-04-07 21:00:00,17.964,18.114,17.964,18.017,1600000.0
2008-04-07 21:05:00,18.056,18.06,17.926,17.964,800000.0
2008-04-07 21:10:00,17.884,18.062,17.874,18.055,2050000.0
2008-04-07 21:15:00,18.058,18.098,17.919,18.032,1300000.0
2008-04-07 21:20:00,17.996,18.124,17.945,18.073,1100000.0
2008-04-07 21:25:00,17.977,18.043,17.916,17.961,650000.0
2008-04-07 21:30:00,18.016,18.073,17.938,18.061,1200000.0
2008-04-07 21:35:00,18.037,18.058,17.936,17.994,1550000.0
2008-04-07 21:40:00,18.071,18.103,17.97,17.986,1250000.0
2008-04-07 21:45:00,17.97,18.085,17.95,17.991,1150000.0
2008-04-07 21:50:00,18.036,18.094,17.925,18.035,1200000.0
2008-04-07 21:55:00,18.046,18.081,17.894,17.932,2850000.0
2008-04-07 22:00:00,18.021,18.047,17.921,17.983,1450000.0
2008-04-07 22:05:00,18.042,18.055,17.873,17.962,1550000.0
2008-04-07 22:10:00,18.007,18.015,17.903,17.926,1200000.0
2008-04-07 22:15:00,17.927,18.016,17.888,17.888,1150000.0
2008-04-07 22:20:00,17.983,18.088,17.872,18.009,1450000.0
2008-04-07 22:25:00,17.996,18.012,17.865,17.865,450000.0
2008-04-07 22:30:00,17.897,18.033,17.897,18.003,250000.0
2008-04-07 22:35:00,17.982,18.049,17.897,18.011,1200000.0
2008-04-07 22:40:00,17.977,18.053,17.886,17.921,1150000.0
2008-04-07 22:45:00,17.987,18.026,17.912,18.005,1150000.0
2008-04-07 22:50:00,18.001,18.041,17.938,17.988,900000.0
2008-04-07 22:55:00,18.019,18.025,17.912,18.023,1000000.0
2008-04-07 23:00:00,17.994,18.041,17.907,17.966,1450000.0
2008-04-07 23:05:00,18.016,18.019,17.902,17.907,650000.0
2008-04-07 23:10:00,18.031,18.031,17.877,17.891,950000.0
2008-04-07 23:15:00,18.016,18.016,17.924,18.013,350000.0
2008-04-07 23:20:00,17.967,18.043,17.939,17.986,550000.0
2008-04-07 23:25:00,17.971,18.031,17.903,18.017,450000.0
2008-04-07 23:30:00,17.994,18.052,17.918,18.015,750000.0
2008-04-07 23:35:00,17.924,18.041,17.924,17.994,250000.0
2008-04-07 23:40:00,18.039,18.042,17.934,17.964,350000.0
2008-04-07 23:45:00,17.996,18.043,17.877,17.892,800000.0
2008-04-07 23:50:00,18.042,18.103,17.921,18.031,1250000.0
2008-04-07 23:55:00,18.039,18.042,17.934,17.964,350000.0
2008-04-08 00:00:00,17.894,18.039,17.894,17.909,1450000.0
2008-04-08 00:05:00,17.964,18.031,17.828,17.995,1950000.0
2008-04-08 00:10:00,17.927,18.094,17.891,17.956,1750000.0
2008-04-08 00:15:00,18.003,18.041,17.905,18.038,950000.0
2008-04-08 00:20:00,17.997,18.051,17.905,18.007,1850000.0
2008-04-08 00:25:00,18.029,18.029,17.886,18.028,800000.0
2008-04-08 00:30:00,18.023,18.036,17.886,18.029,1050000.0
2008-04-08 00:35:00,17.996,18.024,17.874,18.022,1550000.0
2008-04-08 00:40:00,18.01,18.03,17.886,17.918,1000000.0
2008-04-08 00:45:00,17.931,17.97,17.847,17.887,1800000.0
2008-04-08 00:50:00,17.92,17.997,17.85,17.966,950000.0
2008-04-08 00:55:00,17.961,17.997,17.878,17.983,1300000.0
2008-04-08 01:00:00,17.901,17.975,17.872,17.959,1600000.0
2008-04-08 01:05:00,17.953,17.991,17.846,17.991,1200000.0
2008-04-08 01:10:00,17.928,18.006,17.843,18.006,800000.0
2008-04-08 01:15:00,17.926,17.973,17.825,17.923,1250000.0
2008-04-08 01:20:00,17.835,17.995,17.829,17.935,800000.0
2008-04-08 01:25:00,17.999,18.017,17.85,17.936,1500000.0
2008-04-08 01:30:00,17.997,18.032,17.889,17.942,850000.0
2008-04-08 01:35:00,17.993,18.082,17.898,17.968,1500000.0
2008-04-08 01:40:00,17.998,18.06,17.903,17.986,1100000.0
2008-04-08 01:45:00,18.031,18.053,17.922,18.032,1150000.0
2008-04-08 01:50:00,17.975,18.047,17.921,17.946,900000.0
2008-04-08 01:55:00,17.996,18.044,17.889,17.906,950000.0
2008-04-08 02:00:00,18.029,18.04,17.901,17.942,2050000.0
2008-04-08 02:05:00,18.047,18.056,17.912,17.964,900000.0
2008-04-08 02:10:00,18.071,18.11,17.928,18.082,1750000.0
2008-04-08 02:15:00,17.961,18.111,17.956,18.069,1450000.0
2008-04-08 02:20:00,18.012,18.135,17.943,18.088,1900000.0
2008-04-08 02:25:00,18.041,18.169,17.999,18.029,1950000.0
2008-04-08 02:30:00,18.093,18.145,18.005,18.051,1300000.0
2008-04-08 02:35:00,18.108,18.122,17.992,18.058,1750000.0
2008-04-08 02:40:00,18.029,18.116,17.98,17.987,1550000.0
2008-04-08 02:45:00,18.028,18.125,17.939,17.992,1750000.0
2008-04-08 02:50:00,18.042,18.119,17.966,18.076,1250000.0
2008-04-08 02:55:00,18.026,18.128,17.995,18.106,1500000.0
2008-04-08 03:00:00,18.061,18.094,17.952,18.07,1500000.0
2008-04-08 03:05:00,18.097,18.097,17.999,18.031,1050000.0
2008-04-08 03:10:00,18.023,18.091,17.989,17.989,1600000.0
2008-04-08 03:15:00,18.053,18.069,17.993,18.061,750000.0
2008-04-08 03:20:00,17.983,18.077,17.908,18.003,1050000.0
2008-04-08 03:25:00,18.086,18.092,18.004,18.092,400000.0
2008-04-08 03:30:00,18.022,18.06,17.931,17.971,450000.0
2008-04-08 03:35:00,18.049,18.061,17.93,17.984,550000.0
2008-04-08 03:40:00,17.987,18.064,17.954,17.984,1050000.0
2008-04-08 03:45:00,17.971,18.09,17.898,17.992,1500000.0
2008-04-08 03:50:00,18.031,18.09,17.912,17.96,1700000.0
2008-04-08 03:55:00,18.001,18.077,17.972,18.077,350000.0
2008-04-08 04:00:00,18.069,18.072,17.956,18.004,1000000.0
2008-04-08 04:05:00,18.052,18.052,17.939,17.992,1150000.0
2008-04-08 04:10:00,17.967,18.083,17.951,17.992,800000.0
2008-04-08 04:15:00,18.018,18.067,17.929,18.05,1150000.0
2008-04-08 04:20:00,18.042,18.11,17.936,18.049,2050000.0
2008-04-08 04:25:00,17.996,18.082,17.974,18.004,750000.0
2008-04-08 04:30:00,18.079,18.121,17.974,18.025,2050000.0
2008-04-08 04:35:00,18.023,18.094,17.961,17.998,750000.0
2008-04-08 04:40:00,17.959,18.15,17.952,18.082,1500000.0
2008-04-08 04:45:00,17.967,18.088,17.967,18.002,1950000.0
2008-04-08 04:50:00,18.075,18.086,17.958,18.063,1000000.0
2008-04-08 04:55:00,18.031,18.076,17.929,18.011,1150000.0
2008-04-08 05:00:00,18.036,18.088,17.957,17.967,700000.0
2008-04-08 05:05:00,18.098,18.11,18.027,18.099,700000.0
2008-04-08 05:10:00,18.079,18.081,17.956,18.053,1550000.0
2008-04-08 05:15:00,17.951,18.091,17.934,18.078,1000000.0
2008-04-08 05:20:00,18.034,18.087,17.987,18.084,1050000.0
2008-04-08 05:25:00,17.957,18.056,17.905,17.983,1350000.0
2008-04-08 05:30:00,18.015,18.047,17.911,17.961,1350000.0
2008-04-08 05:35:00,17.886,18.021,17.885,18.021,1750000.0
2008-04-08 05:40:00,17.933,18.026,17.891,18.009,1850000.0
2008-04-08 05:45:00,17.964,18.024,17.889,17.994,900000.0
2008-04-08 05:50:00,17.961,18.002,17.878,17.991,1050000.0
2008-04-08 05:55:00,17.975,18.004,17.841,17.956,1300000.0
2008-04-08 06:00:00,17.975,18.008,17.895,17.895,1300000.0
2008-04-08 06:05:00,17.89,18.012,17.849,17.871,1650000.0
2008-04-08 06:10:00,17.902,18.019,17.858,17.966,1150000.0
2008-04-08 06:15:00,17.989,17.989,17.864,17.961,550000.0
2008-04-08 06:20:00,17.869,17.974,17.852,17.866,750000.0
2008-04-08 06:25:00,17.987,18.013,17.847,17.941,1700000.0
2008-04-08 06:30:00,17.945,17.987,17.853,17.866,1450000.0
2008-04-08 06:35:00,17.953,17.994,17.844,17.983,1800000.0
2008-04-08 06:40:00,17.972,17.972,17.744,17.854,2100000.0
2008-04-08 06:45:00,17.892,17.914,17.786,17.84,1500000.0
2008-04-08 06:50:00,17.898,17.92,17.774,17.828,1850000.0
2008-04-08 06:55:00,17.803,17.911,17.709,17.851,2200000.0
2008-04-08 07:00:00,17.792,17.954,17.763,17.781,2100000.0
2008-04-08 07:05:00,17.85,17.92,17.777,17.777,2000000.0
2008-04-08 07:10:00,17.84,17.933,17.785,17.846,1850000.0
2008-04-08 07:15:00,17.807,17.947,17.77,17.931,1400000.0
2008-04-08 07:20:00,17.914,17.959,17.778,17.917,1200000.0
2008-04-08 07:25:00,17.888,17.917,17.763,17.842,1850000.0
2008-04-08 07:30:00,17.912,17.912,17.766,17.895,1550000.0
2008-04-08 07:35:00,17.858,17.933,17.775,17.865,1750000.0
2008-04-08 07:40:00,17.812,17.936,17.708,17.884,1800000.0
2008-04-08 07:45:00,17.9,17.916,17.724,17.837,1900000.0
2008-04-08 07:50:00,17.886,17.91,17.728,17.86,1850000.0
2008-04-08 07:55:00,17.798,17.909,17.71,17.777,1850000.0
2008-04-08 08:00:00,17.864,17.905,17.719,17.803,1850000.0
2008-04-08 08:05:00,17.821,17.89,17.765,17.89,1900000.0
2008-04-08 08:10:00,17.76,17.885,17.76,17.849,1650000.0
2008-04-08 08:15:00,17.88,17.894,17.749,17.87,1950000.0
2008-04-08 08:20:00,17.81,17.883,17.738,17.743,1500000.0
2008-04-08 08:25:00,17.736,17.934,17.702,17.875,2150000.0
2008-04-08 08:30:00,17.742,17.893,17.711,17.785,2050000.0
2008-04-08 08:35:00,17.825,17.942,17.747,17.818,2400000.0
2008-04-08 08:40:00,17.91,17.91,17.746,17.83,2050000.0
2008-04-08 08:45:00,17.767,17.926,17.741,17.809,2550000.0
2008-04-08 08:50:00,17.923,17.947,17.749,17.828,2000000.0
2008-04-08 08:55:00,17.816,17.955,17.777,17.852,2200000.0
2008-04-08 09:00:00,17.834,17.976,17.804,17.918,2650000.0
2008-04-08 09:05:00,17.885,17.948,17.779,17.912,2550000.0
2008-04-08 09:10:00,17.847,17.941,17.786,17.941,1900000.0
2008-04-08 09:15:00,17.885,17.975,17.791,17.899,2050000.0
2008-04-08 09:20:00,17.944,17.964,17.77,17.854,2600000.0
2008-04-08 09:25:00,17.874,18.018,17.78,17.938,2000000.0
2008-04-08 09:30:00,17.863,17.978,17.815,17.846,2250000.0
2008-04-08 09:35:00,17.938,17.96,17.813,17.933,2400000.0
2008-04-08 09:40:00,17.882,17.955,17.819,17.931,2000000.0
2008-04-08 09:45:00,17.885,17.966,17.826,17.862,2050000.0
2008-04-08 09:50:00,17.882,18.002,17.821,17.953,1400000.0
2008-04-08 09:55:00,17.871,17.975,17.835,17.913,1100000.0
2008-04-08 10:00:00,17.954,17.988,17.803,17.868,2250000.0
2008-04-08 10:05:00,17.91,18.014,17.856,17.988,2300000.0
2008-04-08 10:10:00,18.034,18.081,17.891,18.032,2600000.0
2008-04-08 10:15:00,17.921,18.055,17.842,18.0,2350000.0
2008-04-08 10:20:00,17.9,18.057,17.835,17.869,2350000.0
2008-04-08 10:25:00,17.987,17.987,17.82,17.948,2250000.0
2008-04-08 10:30:00,17.899,17.983,17.822,17.89,2500000.0
2008-04-08 10:35:00,17.897,18.042,17.868,18.0,2050000.0
2008-04-08 10:40:00,17.906,17.999,17.857,17.955,2000000.0
2008-04-08 10:45:00,17.887,18.042,17.879,17.994,2300000.0
2008-04-08 10:50:00,17.954,18.032,17.857,17.877,2000000.0
2008-04-08 10:55:00,17.939,17.991,17.829,17.829,2250000.0
2008-04-08 11:00:00,17.906,18.005,17.814,17.842,2200000.0
2008-04-08 11:05:00,17.83,18.0,17.815,17.916,2350000.0
2008-04-08 11:10:00,17.848,17.949,17.795,17.932,2000000.0
2008-04-08 11:15:00,17.845,18.005,17.829,17.977,2250000.0
2008-04-08 11:20:00,17.89,17.967,17.809,17.91,2250000.0
2008-04-08 11:25:00,17.81,17.955,17.765,17.88,2150000.0
2008-04-08 11:30:00,17.842,17.944,17.795,17.9,2450000.0
2008-04-08 11:35:00,17.896,17.967,17.772,17.83,2500000.0
2008-04-08 11:40:00,17.851,17.945,17.778,17.845,2250000.0
2008-04-08 11:45:00,17.818,17.984,17.817,17.894,2050000.0
2008-04-08 11:50:00,17.898,18.004,17.816,17.859,2200000.0
2008-04-08 11:55:00,17.905,18.009,17.858,17.9,2050000.0
2008-04-08 12:00:00,17.978,18.023,17.869,18.023,3000000.0
2008-04-08 12:05:00,18.002,18.012,17.855,17.937,2100000.0
2008-04-08 12:10:00,17.977,18.045,17.862,18.015,2150000.0
2008-04-08 12:15:00,17.967,18.03,17.873,17.902,2150000.0
2008-04-08 12:20:00,17.906,18.023,17.871,17.999,2350000.0
2008-04-08 12:25:00,18.022,18.056,17.881,17.908,2350000.0
2008-04-08 12:30:00,17.987,18.037,17.882,17.928,2100000.0
2008-04-08 12:35:00,18.036,18.085,17.877,17.933,2150000.0
2008-04-08 12:40:00,18.026,18.031,17.865,17.999,2050000.0
2008-04-08 12:45:00,17.981,18.037,17.869,17.927,2150000.0
2008-04-08 12:50:00,17.961,18.044,17.903,17.937,2350000.0
2008-04-08 12:55:00,17.881,18.006,17.829,17.871,2100000.0
2008-04-08 13:00:00,17.985,17.99,17.823,17.951,2000000.0
2008-04-08 13:05:00,17.854,17.977,17.836,17.95,2400000.0
2008-04-08 13:10:00,17.854,17.934,17.772,17.853,2200000.0
2008-04-08 13:15:00,17.864,17.934,17.771,17.779,1950000.0
2008-04-08 13:20:00,17.796,17.903,17.757,17.875,2050000.0
2008-04-08 13:25:00,17.871,17.902,17.714,17.825,2050000.0
2008-04-08 13:30:00,17.752,17.853,17.664,17.733,2400000.0
2008-04-08 13:35:00,17.784,17.839,17.696,17.813,2150000.0
2008-04-08 13:40:00,17.714,17.894,17.679,17.825,2350000.0
2008-04-08 13:45:00,17.801,17.905,17.739,17.813,2050000.0
2008-04-08 13:50:00,17.85,17.909,17.744,17.851,2250000.0
2008-04-08 13:55:00,17.839,17.853,17.695,17.806,2000000.0
2008-04-08 14:00:00,17.671,17.785,17.64,17.78,2050000.0
2008-04-08 14:05:00,17.767,17.777,17.601,17.659,2300000.0
2008-04-08 14:10:00,17.587,17.733,17.537,17.596,1800000.0
2008-04-08 14:15:00,17.591,17.741,17.561,17.707,2450000.0
2008-04-08 14:20:00,17.606,17.712,17.567,17.6,2300000.0
2008-04-08 14:25:00,17.582,17.713,17.493,17.493,2150000.0
2008-04-08 14:30:00,17.554,17.622,17.444,17.461,2050000.0
2008-04-08 14:35:00,17.56,17.661,17.462,17.601,2550000.0
2008-04-08 14:40:00,17.569,17.672,17.496,17.613,2450000.0
2008-04-08 14:45:00,17.591,17.662,17.485,17.485,2200000.0
2008-04-08 14:50:00,17.524,17.637,17.448,17.492,2000000.0
2008-04-08 14:55:00,17.527,17.555,17.333,17.468,2250000.0
2008-04-08 15:00:00,17.401,17.486,17.301,17.334,2100000.0
2008-04-08 15:05:00,17.313,17.478,17.275,17.358,2350000.0
2008-04-08 15:10:00,17.373,17.538,17.325,17.417,2200000.0
2008-04-08 15:15:00,17.424,17.599,17.408,17.425,2150000.0
2008-04-08 15:20:00,17.486,17.586,17.435,17.568,2200000.0
2008-04-08 15:25:00,17.561,17.561,17.413,17.471,2300000.0
2008-04-08 15:30:00,17.523,17.61,17.394,17.61,2300000.0
2008-04-08 15:35:00,17.6,17.659,17.465,17.641,2300000.0
2008-04-08 15:40:00,17.516,17.611,17.44,17.563,2100000.0
2008-04-08 15:45:00,17.57,17.621,17.437,17.621,2050000.0
2008-04-08 15:50:00,17.648,17.701,17.505,17.63,2300000.0
2008-04-08 15:55:00,17.585,17.713,17.52,17.562,2450000.0
2008-04-08 16:00:00,17.635,17.635,17.416,17.532,2500000.0
2008-04-08 16:05:00,17.515,17.6,17.412,17.581,2300000.0
2008-04-08 16:10:00,17.548,17.674,17.452,17.575,2150000.0
2008-04-08 16:15:00,17.546,17.691,17.504,17.6,2200000.0
2008-04-08 16:20:00,17.587,17.621,17.433,17.549,2200000.0
2008-04-08 16:25:00,17.585,17.622,17.378,17.449,2600000.0
2008-04-08 16:30:00,17.441,17.595,17.384,17.476,2400000.0
2008-04-08 16:35:00,17.428,17.6,17.395,17.543,2200000.0
2008-04-08 16:40:00,17.47,17.617,17.437,17.556,2450000.0
2008-04-08 16:45:00,17.572,17.64,17.425,17.451,2300000.0
2008-04-08 16:50:00,17.566,17.604,17.442,17.469,2250000.0
2008-04-08 16:55:00,17.608,17.632,17.416,17.484,2100000.0
2008-04-08 17:00:00,17.563,17.578,17.416,17.478,1900000.0
2008-04-08 17:05:00,17.567,17.591,17.438,17.466,2050000.0
2008-04-08 17:10:00,17.587,17.605,17.403,17.434,2600000.0
2008-04-08 17:15:00,17.481,17.582,17.412,17.48,2300000.0
2008-04-08 17:20:00,17.568,17.572,17.379,17.514,2300000.0
2008-04-08 17:25:00,17.548,17.594,17.381,17.532,2600000.0
2008-04-08 17:30:00,17.401,17.566,17.372,17.486,2200000.0
2008-04-08 17:35:00,17.483,17.565,17.404,17.483,2300000.0
2008-04-08 17:40:00,17.575,17.629,17.417,17.48,2500000.0
2008-04-08 17:45:00,17.484,17.631,17.445,17.558,2500000.0
2008-04-08 17:50:00,17.531,17.63,17.477,17.59,1950000.0
2008-04-08 17:55:00,17.539,17.644,17.467,17.628,2200000.0
2008-04-08 18:00:00,17.61,17.642,17.467,17.543,2150000.0
2008-04-08 18:05:00,17.554,17.671,17.458,17.565,2500000.0
2008-04-08 18:10:00,17.615,17.662,17.491,17.578,2050000.0
2008-04-08 18:15:00,17.627,17.629,17.469,17.62,2350000.0
2008-04-08 18:20:00,17.608,17.682,17.519,17.666,2100000.0
2008-04-08 18:25:00,17.648,17.67,17.469,17.563,3500000.0
2008-04-08 18:30:00,17.605,17.66,17.516,17.57,3550000.0
2008-04-08 18:35:00,17.552,17.664,17.484,17.546,1950000.0
2008-04-08 18:40:00,17.571,17.684,17.507,17.558,2300000.0
2008-04-08 18:45:00,17.644,17.766,17.499,17.613,2300000.0
2008-04-08 18:50:00,17.688,17.706,17.493,17.626,2150000.0
2008-04-08 18:55:00,17.59,17.657,17.473,17.599,2850000.0
2008-04-08 19:00:00,17.58,17.666,17.499,17.623,1950000.0
2008-04-08 19:05:00,17.587,17.677,17.545,17.581,2100000.0
2008-04-08 19:10:00,17.636,17.667,17.49,17.602,2450000.0
2008-04-08 19:15:00,17.596,17.642,17.449,17.626,1900000.0
2008-04-08 19:20:00,17.573,17.683,17.492,17.629,2100000.0
2008-04-08 19:25:00,17.633,17.694,17.512,17.568,2300000.0
2008-04-08 19:30:00,17.625,17.678,17.472,17.607,1550000.0
2008-04-08 19:35:00,17.602,17.732,17.48,17.568,2050000.0
2008-04-08 19:40:00,17.561,17.689,17.511,17.681,1800000.0
2008-04-08 19:45:00,17.665,17.674,17.484,17.539,2100000.0
2008-04-08 19:50:00,17.596,17.706,17.48,17.513,2050000.0
2008-04-08 19:55:00,17.675,17.678,17.463,17.579,1600000.0
2008-04-08 20:00:00,17.641,17.72,17.494,17.599,2200000.0
2008-04-08 20:05:00,17.57,17.665,17.464,17.652,1650000.0
2008-04-08 20:10:00,17.616,17.678,17.499,17.617,1700000.0
2008-04-08 20:15:00,17.647,17.666,17.488,17.594,1450000.0
2008-04-08 20:20:00,17.628,17.662,17.46,17.531,1400000.0
2008-04-08 20:25:00,17.659,17.663,17.495,17.569,2050000.0
2008-04-08 20:30:00,17.553,17.675,17.519,17.554,1450000.0
2008-04-08 20:35:00,17.572,17.648,17.544,17.57,950000.0
2008-04-08 20:40:00,17.607,17.649,17.501,17.607,1500000.0
2008-04-08 20:45:00,17.555,17.687,17.522,17.546,1000000.0
2008-04-08 20:50:00,17.638,17.659,17.523,17.591,1700000.0
2008-04-08 20:55:00,17.523,17.649,17.516,17.536,1650000.0
2008-04-08 21:00:00,17.525,17.644,17.523,17.603,1200000.0
2008-04-08 21:05:00,17.568,17.656,17.494,17.591,1900000.0
2008-04-08 21:10:00,17.512,17.622,17.441,17.547,1400000.0
2008-04-08 21:15:00,17.592,17.631,17.473,17.594,1200000.0
2008-04-08 21:20:00,17.549,17.654,17.487,17.614,1350000.0
2008-04-08 21:25:00,17.503,17.636,17.461,17.552,1400000.0
2008-04-08 21:30:00,17.511,17.64,17.504,17.624,1050000.0
2008-04-08 21:35:00,17.526,17.647,17.526,17.561,1450000.0
2008-04-08 21:40:00,17.661,17.661,17.467,17.5,1250000.0
2008-04-08 21:45:00,17.578,17.644,17.515,17.563,1350000.0
2008-04-08 21:50:00,17.62,17.657,17.539,17.583,1250000.0
2008-04-08 21:55:00,17.599,17.7,17.463,17.551,2850000.0
2008-04-08 22:00:00,17.616,17.675,17.545,17.583,1300000.0
2008-04-08 22:05:00,17.604,17.651,17.593,17.596,750000.0
2008-04-08 22:10:00,17.649,17.652,17.544,17.577,700000.0
2008-04-08 22:15:00,17.578,17.661,17.528,17.528,1050000.0
2008-04-08 22:20:00,17.635,17.68,17.551,17.581,800000.0
2008-04-08 22:25:00,17.617,17.623,17.508,17.606,350000.0
2008-04-08 22:30:00,17.507,17.655,17.507,17.521,750000.0
2008-04-08 22:35:00,17.595,17.65,17.507,17.607,700000.0
2008-04-08 22:40:00,17.577,17.652,17.504,17.581,1050000.0
2008-04-08 22:45:00,17.599,17.655,17.508,17.639,1150000.0
2008-04-08 22:50:00,17.62,17.678,17.573,17.623,750000.0
2008-04-08 22:55:00,17.537,17.639,17.531,17.63,900000.0
2008-04-08 23:00:00,17.594,17.641,17.554,17.586,350000.0
2008-04-08 23:05:00,17.557,17.637,17.498,17.527,1850000.0
2008-04-08 23:10:00,17.636,17.683,17.477,17.545,1600000.0
2008-04-08 23:15:00,17.633,17.633,17.543,17.632,350000.0
2008-04-08 23:20:00,17.557,17.633,17.498,17.596,1050000.0
2008-04-08 23:25:00,17.534,17.632,17.532,17.632,150000.0
2008-04-08 23:30:00,17.584,17.631,17.508,17.522,450000.0
2008-04-08 23:40:00,17.629,17.632,17.476,17.542,800000.0
2008-04-08 23:50:00,17.632,17.632,17.544,17.574,250000.0
2008-04-08 23:55:00,17.559,17.649,17.543,17.6,350000.0
2008-04-09 00:00:00,17.484,17.655,17.484,17.541,2000000.0
2008-04-09 00:05:00,17.587,17.654,17.506,17.621,1950000.0
2008-04-09 00:10:00,17.52,17.651,17.486,17.569,1050000.0
2008-04-09 00:15:00,17.577,17.669,17.537,17.616,950000.0
2008-04-09 00:20:00,17.604,17.651,17.487,17.57,700000.0
2008-04-09 00:30:00,17.646,17.684,17.523,17.605,1300000.0
2008-04-09 00:35:00,17.646,17.714,17.564,17.688,1450000.0
2008-04-09 00:40:00,17.664,17.684,17.533,17.634,1900000.0
2008-04-09 00:45:00,17.634,17.688,17.567,17.579,1600000.0
2008-04-09 00:50:00,17.616,17.689,17.546,17.671,1000000.0
2008-04-09 00:55:00,17.58,17.697,17.576,17.674,1100000.0
2008-04-09 01:00:00,17.627,17.726,17.595,17.693,1800000.0
2008-04-09 01:05:00,17.685,17.721,17.573,17.721,1200000.0
2008-04-09 01:10:00,17.663,17.727,17.589,17.685,1550000.0
2008-04-09 01:15:00,17.584,17.722,17.584,17.589,450000.0
2008-04-09 01:20:00,17.595,17.69,17.589,17.69,300000.0
2008-04-09 01:25:00,17.752,17.752,17.61,17.636,700000.0
2008-04-09 01:30:00,17.702,17.727,17.608,17.721,900000.0
2008-04-09 01:35:00,17.684,17.726,17.58,17.678,1000000.0
2008-04-09 01:40:00,17.678,17.717,17.516,17.573,2000000.0
2008-04-09 01:45:00,17.713,17.714,17.604,17.714,700000.0
2008-04-09 01:50:00,17.655,17.714,17.578,17.591,1650000.0
2008-04-09 01:55:00,17.709,17.739,17.564,17.585,1200000.0
2008-04-09 02:00:00,17.699,17.724,17.582,17.722,1050000.0
2008-04-09 02:05:00,17.639,17.726,17.565,17.71,1050000.0
2008-04-09 02:10:00,17.628,17.734,17.585,17.721,1500000.0
2008-04-09 02:15:00,17.605,17.728,17.597,17.635,750000.0
2008-04-09 02:20:00,17.632,17.751,17.583,17.737,1650000.0
2008-04-09 02:25:00,17.718,17.748,17.614,17.724,1900000.0
2008-04-09 02:30:00,17.726,17.726,17.664,17.673,700000.0
2008-04-09 02:35:00,17.736,17.744,17.634,17.72,1500000.0
2008-04-09 02:40:00,17.69,17.758,17.61,17.61,1150000.0
2008-04-09 02:45:00,17.649,17.735,17.579,17.674,1050000.0
2008-04-09 02:50:00,17.651,17.721,17.644,17.68,450000.0
2008-04-09 02:55:00,17.626,17.719,17.595,17.691,700000.0
2008-04-09 03:00:00,17.662,17.669,17.585,17.597,650000.0
2008-04-09 03:05:00,17.619,17.673,17.61,17.61,500000.0
2008-04-09 03:10:00,17.654,17.679,17.614,17.614,400000.0
2008-04-09 03:15:00,17.693,17.693,17.619,17.69,800000.0
2008-04-09 03:20:00,17.667,17.704,17.535,17.692,1200000.0
2008-04-09 03:25:00,17.604,17.698,17.551,17.594,1750000.0
2008-04-09 03:30:00,17.64,17.693,17.57,17.633,1200000.0
2008-04-09 03:35:00,17.676,17.699,17.542,17.625,450000.0
2008-04-09 03:40:00,17.633,17.74,17.63,17.637,700000.0
2008-04-09 03:45:00,17.586,17.653,17.505,17.577,1550000.0
2008-04-09 03:50:00,17.644,17.676,17.492,17.586,2000000.0
2008-04-09 03:55:00,17.622,17.702,17.49,17.648,2650000.0
2008-04-09 04:00:00,17.59,17.687,17.497,17.669,1700000.0
2008-04-09 04:05:00,17.68,17.703,17.568,17.648,950000.0
2008-04-09 04:10:00,17.705,17.715,17.569,17.715,800000.0
2008-04-09 04:15:00,17.66,17.73,17.57,17.648,1550000.0
2008-04-09 04:20:00,17.654,17.697,17.598,17.66,300000.0
2008-04-09 04:25:00,17.694,17.697,17.571,17.685,650000.0
2008-04-09 04:30:00,17.63,17.699,17.579,17.699,500000.0
2008-04-09 04:35:00,17.697,17.715,17.547,17.663,950000.0
2008-04-09 04:40:00,17.606,17.683,17.536,17.536,850000.0
2008-04-09 04:45:00,17.582,17.669,17.516,17.575,700000.0
2008-04-09 04:50:00,17.582,17.627,17.491,17.536,750000.0
2008-04-09 04:55:00,17.556,17.678,17.521,17.604,950000.0
2008-04-09 05:00:00,17.606,17.664,17.517,17.517,750000.0
2008-04-09 05:05:00,17.669,17.672,17.564,17.594,350000.0
2008-04-09 05:10:00,17.633,17.633,17.523,17.625,950000.0
2008-04-09 05:15:00,17.561,17.669,17.505,17.535,250000.0
2008-04-09 05:20:00,17.604,17.654,17.536,17.65,1100000.0
2008-04-09 05:25:00,17.602,17.673,17.508,17.673,1200000.0
2008-04-09 05:30:00,17.6,17.698,17.577,17.654,450000.0
2008-04-09 05:35:00,17.631,17.668,17.631,17.668,100000.0
2008-04-09 05:40:00,17.591,17.682,17.56,17.613,1450000.0
2008-04-09 05:45:00,17.629,17.682,17.55,17.615,850000.0
2008-04-09 05:50:00,17.65,17.652,17.479,17.548,1350000.0
2008-04-09 05:55:00,17.581,17.664,17.502,17.645,1600000.0
2008-04-09 06:00:00,17.615,17.681,17.534,17.585,1700000.0
2008-04-09 06:05:00,17.576,17.671,17.511,17.589,1800000.0
2008-04-09 06:10:00,17.638,17.691,17.523,17.625,1600000.0
2008-04-09 06:15:00,17.622,17.68,17.528,17.652,1250000.0
2008-04-09 06:20:00,17.628,17.672,17.518,17.578,900000.0
2008-04-09 06:25:00,17.572,17.659,17.538,17.659,1800000.0
2008-04-09 06:30:00,17.649,17.682,17.482,17.511,1700000.0
2008-04-09 06:35:00,17.564,17.671,17.493,17.661,2000000.0
2008-04-09 06:40:00,17.667,17.667,17.507,17.602,1800000.0
2008-04-09 06:45:00,17.617,17.617,17.47,17.527,1050000.0
2008-04-09 06:50:00,17.617,17.634,17.491,17.571,1850000.0
2008-04-09 06:55:00,17.527,17.663,17.454,17.542,1800000.0
2008-04-09 07:00:00,17.456,17.622,17.432,17.47,2100000.0
2008-04-09 07:05:00,17.562,17.604,17.453,17.461,1800000.0
2008-04-09 07:10:00,17.557,17.619,17.445,17.511,1850000.0
2008-04-09 07:15:00,17.471,17.604,17.404,17.574,1350000.0
2008-04-09 07:20:00,17.597,17.614,17.469,17.604,1700000.0
2008-04-09 07:25:00,17.552,17.571,17.368,17.497,1800000.0
2008-04-09 07:30:00,17.546,17.625,17.433,17.564,2150000.0
2008-04-09 07:35:00,17.542,17.597,17.449,17.541,1800000.0
2008-04-09 07:40:00,17.488,17.588,17.418,17.558,1800000.0
2008-04-09 07:45:00,17.572,17.577,17.397,17.511,1900000.0
2008-04-09 07:50:00,17.573,17.611,17.44,17.538,1850000.0
2008-04-09 07:55:00,17.485,17.582,17.438,17.533,1150000.0
2008-04-09 08:00:00,17.561,17.61,17.425,17.474,1650000.0
2008-04-09 08:05:00,17.493,17.591,17.42,17.591,1900000.0
2008-04-09 08:10:00,17.464,17.621,17.431,17.521,2000000.0
2008-04-09 08:15:00,17.536,17.588,17.412,17.588,2000000.0
2008-04-09 08:20:00,17.532,17.604,17.463,17.466,1500000.0
2008-04-09 08:25:00,17.465,17.585,17.412,17.582,2150000.0
2008-04-09 08:30:00,17.476,17.62,17.464,17.518,2050000.0
2008-04-09 08:35:00,17.548,17.646,17.379,17.491,2400000.0
2008-04-09 08:40:00,17.52,17.603,17.458,17.564,1600000.0
2008-04-09 08:45:00,17.488,17.656,17.488,17.508,2550000.0
2008-04-09 08:50:00,17.619,17.635,17.474,17.533,2100000.0
2008-04-09 08:55:00,17.521,17.648,17.475,17.546,2200000.0
2008-04-09 09:00:00,17.542,17.665,17.505,17.603,2150000.0
2008-04-09 09:05:00,17.585,17.647,17.456,17.593,2550000.0
2008-04-09 09:10:00,17.584,17.608,17.436,17.586,2150000.0
2008-04-09 09:15:00,17.53,17.592,17.364,17.497,2050000.0
2008-04-09 09:20:00,17.507,17.574,17.405,17.487,2600000.0
2008-04-09 09:25:00,17.494,17.565,17.369,17.513,2000000.0
2008-04-09 09:30:00,17.442,17.569,17.356,17.356,2250000.0
2008-04-09 09:35:00,17.431,17.496,17.326,17.408,2400000.0
2008-04-09 09:40:00,17.346,17.48,17.323,17.406,2200000.0
2008-04-09 09:45:00,17.347,17.437,17.267,17.341,2050000.0
2008-04-09 09:50:00,17.374,17.444,17.281,17.422,1850000.0
2008-04-09 09:55:00,17.411,17.45,17.288,17.374,1900000.0
2008-04-09 10:00:00,17.443,17.455,17.288,17.33,2250000.0
2008-04-09 10:05:00,17.377,17.469,17.308,17.396,2300000.0
2008-04-09 10:10:00,17.42,17.429,17.257,17.419,2600000.0
2008-04-09 10:15:00,17.304,17.436,17.268,17.382,2350000.0
2008-04-09 10:20:00,17.274,17.464,17.238,17.281,2350000.0
2008-04-09 10:25:00,17.427,17.452,17.229,17.365,2250000.0
2008-04-09 10:30:00,17.317,17.434,17.268,17.311,2700000.0
2008-04-09 10:35:00,17.274,17.401,17.219,17.248,2050000.0
2008-04-09 10:40:00,17.286,17.436,17.241,17.379,2000000.0
2008-04-09 10:45:00,17.314,17.482,17.289,17.438,2300000.0
2008-04-09 10:50:00,17.41,17.489,17.296,17.376,2200000.0
2008-04-09 10:55:00,17.434,17.488,17.328,17.328,2250000.0
2008-04-09 11:00:00,17.398,17.486,17.312,17.355,1300000.0
2008-04-09 11:05:00,17.508,17.526,17.36,17.468,2350000.0
2008-04-09 11:10:00,17.401,17.551,17.374,17.527,2000000.0
2008-04-09 11:15:00,17.406,17.553,17.359,17.535,1800000.0
2008-04-09 11:20:00,17.432,17.519,17.341,17.469,2250000.0
2008-04-09 11:25:00,17.388,17.521,17.367,17.485,2100000.0
2008-04-09 11:30:00,17.465,17.553,17.401,17.499,2450000.0
2008-04-09 11:35:00,17.502,17.549,17.388,17.449,1550000.0
2008-04-09 11:40:00,17.453,17.582,17.428,17.479,2250000.0
2008-04-09 11:45:00,17.43,17.549,17.401,17.473,2050000.0
2008-04-09 11:50:00,17.489,17.596,17.433,17.496,2200000.0
2008-04-09 11:55:00,17.515,17.589,17.431,17.453,2050000.0
2008-04-09 12:00:00,17.531,17.572,17.419,17.572,3000000.0
2008-04-09 12:05:00,17.542,17.581,17.425,17.481,2100000.0
2008-04-09 12:10:00,17.532,17.616,17.437,17.616,2150000.0
2008-04-09 12:15:00,17.548,17.602,17.421,17.457,2150000.0
2008-04-09 12:20:00,17.484,17.606,17.426,17.565,2350000.0
2008-04-09 12:25:00,17.572,17.598,17.408,17.447,2350000.0
2008-04-09 12:30:00,17.53,17.585,17.412,17.468,2100000.0
2008-04-09 12:35:00,17.554,17.567,17.387,17.428,2150000.0
2008-04-09 12:40:00,17.551,17.587,17.404,17.529,2050000.0
2008-04-09 12:45:00,17.525,17.585,17.412,17.461,2150000.0
2008-04-09 12:50:00,17.481,17.582,17.42,17.457,2350000.0
2008-04-09 12:55:00,17.414,17.546,17.351,17.383,2100000.0
2008-04-09 13:00:00,17.477,17.5,17.33,17.439,2000000.0
2008-04-09 13:05:00,17.335,17.498,17.306,17.463,2400000.0
2008-04-09 13:10:00,17.373,17.434,17.272,17.358,2200000.0
2008-04-09 13:15:00,17.355,17.444,17.275,17.323,1950000.0
2008-04-09 13:20:00,17.349,17.498,17.3,17.492,2050000.0
2008-04-09 13:25:00,17.47,17.53,17.37,17.485,2050000.0
2008-04-09 13:30:00,17.399,17.527,17.32,17.402,2400000.0
2008-04-09 13:35:00,17.492,17.574,17.398,17.52,2150000.0
2008-04-09 13:40:00,17.411,17.554,17.409,17.493,2350000.0
2008-04-09 13:45:00,17.456,17.539,17.37,17.439,2050000.0
2008-04-09 13:50:00,17.471,17.524,17.361,17.495,2250000.0
2008-04-09 13:55:00,17.45,17.482,17.303,17.451,2000000.0
2008-04-09 14:00:00,17.335,17.469,17.308,17.469,2050000.0
2008-04-09 14:05:00,17.458,17.565,17.34,17.42,2300000.0
2008-04-09 14:10:00,17.378,17.532,17.378,17.414,1800000.0
2008-04-09 14:15:00,17.405,17.548,17.372,17.529,2450000.0
2008-04-09 14:20:00,17.511,17.556,17.403,17.472,2300000.0
2008-04-09 14:25:00,17.438,17.596,17.434,17.491,2150000.0
2008-04-09 14:30:00,17.587,17.604,17.424,17.438,2050000.0
2008-04-09 14:35:00,17.552,17.599,17.415,17.521,2550000.0
2008-04-09 14:40:00,17.445,17.583,17.412,17.52,2450000.0
2008-04-09 14:45:00,17.524,17.618,17.417,17.494,2200000.0
2008-04-09 14:50:00,17.556,17.73,17.5,17.611,2000000.0
2008-04-09 14:55:00,17.659,17.763,17.577,17.763,2250000.0
2008-04-09 15:00:00,17.696,17.777,17.626,17.646,2100000.0
2008-04-09 15:05:00,17.6,17.84,17.6,17.709,2350000.0
2008-04-09 15:10:00,17.743,17.849,17.702,17.733,2200000.0
2008-04-09 15:15:00,17.744,17.861,17.705,17.705,2150000.0
2008-04-09 15:20:00,17.752,17.832,17.689,17.813,2200000.0
2008-04-09 15:25:00,17.827,17.855,17.691,17.734,2300000.0
2008-04-09 15:30:00,17.79,17.829,17.65,17.822,2300000.0
2008-04-09 15:35:00,17.809,17.874,17.694,17.863,2300000.0
2008-04-09 15:40:00,17.774,17.917,17.748,17.901,2100000.0
2008-04-09 15:45:00,17.941,17.941,17.735,17.909,2050000.0
2008-04-09 15:50:00,17.935,17.935,17.749,17.864,2300000.0
2008-04-09 15:55:00,17.792,17.97,17.763,17.857,2450000.0
2008-04-09 16:00:00,17.889,17.994,17.749,17.94,2500000.0
2008-04-09 16:05:00,17.962,17.988,17.811,17.937,2150000.0
2008-04-09 16:10:00,17.898,17.976,17.794,17.832,2150000.0
2008-04-09 16:15:00,17.825,17.975,17.798,17.962,2200000.0
2008-04-09 16:20:00,17.956,17.962,17.813,17.89,2200000.0
2008-04-09 16:25:00,17.927,18.015,17.812,17.884,2600000.0
2008-04-09 16:30:00,17.876,18.106,17.876,17.963,2400000.0
2008-04-09 16:35:00,17.957,18.167,17.927,18.12,2200000.0
2008-04-09 16:40:00,18.053,18.185,17.974,18.145,2450000.0
2008-04-09 16:45:00,18.143,18.201,17.983,18.015,2300000.0
2008-04-09 16:50:00,18.154,18.217,18.012,18.079,2250000.0
2008-04-09 16:55:00,18.187,18.275,18.022,18.187,2100000.0
2008-04-09 17:00:00,18.241,18.332,18.142,18.205,2150000.0
2008-04-09 17:05:00,18.256,18.315,18.088,18.088,2200000.0
2008-04-09 17:10:00,18.216,18.232,18.035,18.059,2600000.0
2008-04-09 17:15:00,18.129,18.299,18.049,18.171,2300000.0
2008-04-09 17:20:00,18.232,18.286,18.12,18.183,2300000.0
2008-04-09 17:25:00,18.263,18.297,18.091,18.254,2600000.0
2008-04-09 17:30:00,18.145,18.29,18.096,18.219,2200000.0
2008-04-09 17:35:00,18.211,18.261,18.1,18.116,2300000.0
2008-04-09 17:40:00,18.228,18.23,18.005,18.061,2500000.0
2008-04-09 17:45:00,18.075,18.174,18.029,18.135,2500000.0
2008-04-09 17:50:00,18.082,18.155,17.972,18.1,1950000.0
2008-04-09 17:55:00,18.066,18.165,18.0,18.16,2200000.0
2008-04-09 18:00:00,18.145,18.223,18.043,18.043,2150000.0
2008-04-09 18:05:00,18.11,18.163,17.98,18.045,2500000.0
2008-04-09 18:10:00,18.106,18.152,17.922,18.085,2050000.0
2008-04-09 18:15:00,18.123,18.148,17.982,18.096,2350000.0
2008-04-09 18:20:00,18.081,18.119,17.944,18.112,2150000.0
2008-04-09 18:25:00,18.102,18.129,17.925,18.007,3500000.0
2008-04-09 18:30:00,18.076,18.207,17.966,18.103,3550000.0
2008-04-09 18:35:00,18.097,18.194,18.026,18.111,1950000.0
2008-04-09 18:40:00,18.077,18.277,18.013,18.167,2250000.0
2008-04-09 18:45:00,18.205,18.303,18.121,18.184,2300000.0
2008-04-09 18:50:00,18.264,18.264,18.083,18.174,2150000.0
2008-04-09 18:55:00,18.137,18.234,18.083,18.182,2850000.0
2008-04-09 19:00:00,18.164,18.33,18.099,18.271,2100000.0
2008-04-09 19:05:00,18.235,18.295,18.129,18.129,2100000.0
2008-04-09 19:10:00,18.169,18.21,18.025,18.101,2450000.0
2008-04-09 19:15:00,18.151,18.173,17.988,18.148,2100000.0
2008-04-09 19:20:00,18.072,18.16,18.017,18.121,2150000.0
2008-04-09 19:25:00,18.165,18.201,18.05,18.094,2300000.0
2008-04-09 19:30:00,18.203,18.205,18.018,18.105,2000000.0
2008-04-09 19:35:00,18.095,18.195,18.011,18.081,1900000.0
2008-04-09 19:40:00,18.047,18.183,18.015,18.124,1750000.0
2008-04-09 19:45:00,18.179,18.195,18.008,18.121,2050000.0
2008-04-09 19:50:00,18.086,18.192,17.996,18.054,2050000.0
2008-04-09 19:55:00,18.161,18.227,18.02,18.086,1750000.0
2008-04-09 20:00:00,18.061,18.204,18.019,18.162,1400000.0
2008-04-09 20:05:00,18.098,18.202,18.067,18.178,1600000.0
2008-04-09 20:10:00,18.074,18.191,18.039,18.182,1700000.0
2008-04-09 20:15:00,18.085,18.178,18.03,18.09,1100000.0
2008-04-09 20:20:00,18.149,18.171,17.997,18.139,1500000.0
2008-04-09 20:25:00,18.139,18.139,17.975,18.04,1950000.0
2008-04-09 20:30:00,18.039,18.148,17.996,17.996,1400000.0
2008-04-09 20:35:00,18.062,18.151,18.019,18.093,1200000.0
2008-04-09 20:40:00,18.091,18.141,18.012,18.101,1900000.0
2008-04-09 20:45:00,18.06,18.144,17.993,18.01,1350000.0
2008-04-09 20:50:00,18.109,18.179,18.014,18.092,1500000.0
2008-04-09 20:55:00,18.042,18.163,18.023,18.033,1950000.0
2008-04-09 21:00:00,18.018,18.129,18.005,18.097,1500000.0
2008-04-09 21:05:00,18.09,18.143,18.003,18.008,1050000.0
2008-04-09 21:10:00,17.933,18.102,17.923,18.097,1950000.0
2008-04-09 21:15:00,18.107,18.119,17.968,18.078,1600000.0
2008-04-09 21:20:00,17.983,18.106,17.96,18.08,1450000.0
2008-04-09 21:25:00,17.998,18.107,17.952,18.027,1100000.0
2008-04-09 21:30:00,18.093,18.112,17.995,18.042,750000.0
2008-04-09 21:35:00,18.039,18.104,18.032,18.054,300000.0
2008-04-09 21:40:00,18.127,18.13,18.034,18.054,1250000.0
2008-04-09 21:45:00,18.02,18.138,17.993,18.043,1100000.0
2008-04-09 21:50:00,18.087,18.136,17.983,18.069,1300000.0
2008-04-09 21:55:00,18.093,18.127,17.982,18.014,2300000.0
2008-04-09 22:00:00,18.086,18.143,18.008,18.051,1400000.0
2008-04-09 22:05:00,18.074,18.131,18.066,18.084,550000.0
2008-04-09 22:10:00,18.081,18.138,18.034,18.051,850000.0
2008-04-09 22:15:00,18.049,18.139,17.995,18.115,1200000.0
2008-04-09 22:20:00,18.101,18.154,17.982,18.042,700000.0
2008-04-09 22:25:00,18.163,18.193,18.022,18.032,1100000.0
2008-04-09 22:30:00,18.146,18.212,18.043,18.111,1350000.0
2008-04-09 22:35:00,18.048,18.169,18.017,18.16,1100000.0
2008-04-09 22:40:00,18.097,18.172,18.094,18.163,450000.0
2008-04-09 22:45:00,18.126,18.166,18.088,18.139,700000.0
2008-04-09 22:50:00,18.121,18.161,18.027,18.14,1050000.0
2008-04-09 22:55:00,18.044,18.161,18.044,18.074,1300000.0
2008-04-09 23:00:00,18.114,18.161,18.031,18.154,950000.0
2008-04-09 23:10:00,18.143,18.143,17.978,18.008,950000.0
2008-04-09 23:15:00,18.133,18.16,18.046,18.139,1000000.0
2008-04-09 23:20:00,18.067,18.143,18.039,18.086,550000.0
2008-04-09 23:25:00,18.105,18.149,18.007,18.149,550000.0
2008-04-09 23:30:00,18.094,18.141,18.018,18.123,900000.0
2008-04-09 23:35:00,18.015,18.159,18.015,18.076,400000.0
2008-04-09 23:40:00,18.141,18.141,18.01,18.032,700000.0
2008-04-09 23:45:00,17.987,18.147,17.987,18.005,400000.0
2008-04-09 23:50:00,18.142,18.142,18.054,18.084,250000.0
2008-04-10 00:00:00,17.986,18.139,17.986,18.048,650000.0
2008-04-10 00:05:00,18.081,18.141,17.991,18.141,250000.0
2008-04-10 00:10:00,18.047,18.159,18.029,18.069,1050000.0
2008-04-10 00:15:00,18.08,18.154,18.042,18.068,600000.0
2008-04-10 00:20:00,18.104,18.159,18.033,18.106,700000.0
2008-04-10 00:30:00,18.133,18.133,17.994,18.124,950000.0
2008-04-10 00:35:00,18.111,18.163,17.964,18.112,1550000.0
2008-04-10 00:40:00,18.104,18.104,17.949,18.074,1150000.0
2008-04-10 00:45:00,17.989,18.053,17.989,18.012,850000.0
2008-04-10 00:50:00,18.031,18.089,17.944,17.97,500000.0
2008-04-10 00:55:00,18.051,18.087,17.977,18.087,400000.0
2008-04-10 01:00:00,18.001,18.073,17.977,18.039,550000.0
2008-04-10 01:05:00,18.073,18.073,18.012,18.048,450000.0
2008-04-10 01:10:00,18.031,18.067,17.933,18.019,1650000.0
2008-04-10 01:15:00,18.018,18.045,17.91,18.014,800000.0
2008-04-10 01:20:00,17.934,18.091,17.931,18.036,1100000.0
2008-04-10 01:25:00,18.096,18.115,17.953,18.056,1200000.0
2008-04-10 01:30:00,18.094,18.109,17.949,18.028,2000000.0
2008-04-10 01:35:00,18.078,18.104,17.976,18.035,600000.0
2008-04-10 01:40:00,18.073,18.112,17.973,18.06,1300000.0
2008-04-10 01:45:00,18.102,18.124,17.979,18.049,1250000.0
2008-04-10 01:50:00,18.036,18.091,17.982,18.012,950000.0
2008-04-10 01:55:00,18.067,18.126,17.963,17.984,1200000.0
2008-04-10 02:00:00,18.099,18.129,17.976,18.011,1650000.0
2008-04-10 02:05:00,18.104,18.104,17.955,18.093,750000.0
2008-04-10 02:10:00,18.063,18.121,17.968,18.101,1450000.0
2008-04-10 02:15:00,17.975,18.1,17.961,18.062,1300000.0
2008-04-10 02:20:00,18.02,18.18,17.982,18.18,1600000.0
2008-04-10 02:25:00,18.164,18.173,18.038,18.162,1200000.0
2008-04-10 02:30:00,18.201,18.201,18.103,18.151,1150000.0
2008-04-10 02:35:00,18.171,18.18,18.062,18.119,1500000.0
2008-04-10 02:40:00,18.079,18.18,18.033,18.044,1450000.0
2008-04-10 02:45:00,18.096,18.21,18.018,18.062,1750000.0
2008-04-10 02:50:00,18.086,18.162,18.066,18.08,800000.0
2008-04-10 02:55:00,18.073,18.159,18.073,18.155,400000.0
2008-04-10 03:00:00,18.118,18.133,17.994,18.113,1700000.0
2008-04-10 03:05:00,18.124,18.134,18.01,18.041,1850000.0
2008-04-10 03:10:00,18.09,18.119,18.026,18.033,1700000.0
2008-04-10 03:15:00,18.089,18.129,18.026,18.118,1250000.0
2008-04-10 03:20:00,18.075,18.161,17.991,18.136,1300000.0
2008-04-10 03:25:00,18.001,18.19,18.001,18.096,1650000.0
2008-04-10 03:30:00,18.127,18.202,18.071,18.097,1000000.0
2008-04-10 03:35:00,18.153,18.162,18.041,18.138,900000.0
2008-04-10 03:40:00,18.068,18.164,18.041,18.049,1400000.0
2008-04-10 03:45:00,18.127,18.134,18.011,18.011,450000.0
2008-04-10 03:50:00,18.121,18.145,18.003,18.101,950000.0
2008-04-10 03:55:00,18.146,18.16,18.021,18.153,1350000.0
2008-04-10 04:00:00,18.055,18.108,18.049,18.049,550000.0
2008-04-10 04:05:00,18.147,18.181,18.016,18.103,650000.0
2008-04-10 04:10:00,18.161,18.161,18.031,18.031,600000.0
2008-04-10 04:15:00,18.149,18.152,18.044,18.074,350000.0
2008-04-10 04:20:00,18.163,18.188,18.037,18.127,650000.0
2008-04-10 04:25:00,18.138,18.138,17.999,18.057,350000.0
2008-04-10 04:30:00,18.149,18.152,18.008,18.056,1000000.0
2008-04-10 04:35:00,18.146,18.149,18.018,18.018,1050000.0
2008-04-10 04:40:00,18.149,18.22,18.043,18.149,1450000.0
2008-04-10 04:45:00,17.999,18.156,17.961,18.087,800000.0
2008-04-10 04:50:00,18.111,18.154,18.048,18.153,500000.0
2008-04-10 04:55:00,18.103,18.189,18.084,18.093,850000.0
2008-04-10 05:00:00,18.089,18.141,17.999,18.006,800000.0
2008-04-10 05:05:00,18.135,18.135,18.046,18.126,700000.0
2008-04-10 05:10:00,18.072,18.151,17.975,18.101,2000000.0
2008-04-10 05:15:00,18.091,18.121,17.967,18.108,1000000.0
2008-04-10 05:20:00,18.08,18.133,17.984,18.037,1000000.0
2008-04-10 05:25:00,18.073,18.128,17.974,18.061,1200000.0
2008-04-10 05:30:00,18.05,18.148,18.027,18.101,850000.0
2008-04-10 05:35:00,18.134,18.134,18.014,18.038,1100000.0
2008-04-10 05:40:00,18.051,18.111,18.008,18.061,1200000.0
2008-04-10 05:45:00,18.052,18.127,18.035,18.06,500000.0
2008-04-10 05:50:00,18.078,18.169,17.977,18.143,1850000.0
2008-04-10 05:55:00,18.056,18.151,17.99,18.138,2000000.0
2008-04-10 06:00:00,18.104,18.162,17.985,18.036,1950000.0
2008-04-10 06:05:00,18.048,18.153,17.979,18.018,1250000.0
2008-04-10 06:10:00,18.026,18.168,18.02,18.095,700000.0
2008-04-10 06:15:00,17.997,18.155,17.983,18.117,1550000.0
2008-04-10 06:20:00,18.008,18.136,17.992,18.088,750000.0
2008-04-10 06:25:00,18.052,18.167,18.023,18.126,1850000.0
2008-04-10 06:30:00,18.107,18.14,18.0,18.017,1700000.0
2008-04-10 06:35:00,18.065,18.131,17.981,18.112,1950000.0
2008-04-10 06:40:00,18.121,18.182,17.979,18.084,1600000.0
2008-04-10 06:45:00,18.097,18.165,17.997,18.08,1600000.0
2008-04-10 06:50:00,18.129,18.181,18.024,18.079,2000000.0
2008-04-10 06:55:00,18.059,18.171,17.957,18.078,1650000.0
2008-04-10 07:00:00,18.016,18.177,17.981,18.002,2100000.0
2008-04-10 07:05:00,18.096,18.172,17.96,18.003,1600000.0
2008-04-10 07:10:00,18.022,18.115,17.95,18.079,1150000.0
2008-04-10 07:15:00,18.119,18.189,18.008,18.139,1350000.0
2008-04-10 07:20:00,18.135,18.135,18.013,18.029,900000.0
2008-04-10 07:25:00,18.139,18.158,18.016,18.051,1400000.0
2008-04-10 07:30:00,18.116,18.121,17.989,18.121,950000.0
2008-04-10 07:35:00,18.053,18.139,18.003,18.086,900000.0
2008-04-10 07:40:00,18.024,18.143,17.959,18.14,1800000.0
2008-04-10 07:45:00,18.028,18.13,17.984,18.088,700000.0
2008-04-10 07:50:00,18.095,18.139,17.958,18.123,1850000.0
2008-04-10 07:55:00,18.042,18.152,17.979,18.099,1400000.0
2008-04-10 08:00:00,18.131,18.192,17.979,18.031,1900000.0
2008-04-10 08:05:00,18.084,18.118,17.993,18.118,1200000.0
2008-04-10 08:10:00,17.998,18.11,17.998,18.079,1350000.0
2008-04-10 08:15:00,17.998,18.12,17.959,18.082,1650000.0
2008-04-10 08:20:00,18.011,18.092,17.955,17.958,1500000.0
2008-04-10 08:25:00,17.97,18.127,17.938,18.084,2150000.0
2008-04-10 08:30:00,17.937,18.113,17.903,17.992,1600000.0
2008-04-10 08:35:00,18.007,18.143,17.922,17.967,2400000.0
2008-04-10 08:40:00,18.026,18.08,17.885,18.005,2050000.0
2008-04-10 08:45:00,17.941,18.121,17.941,17.987,2550000.0
2008-04-10 08:50:00,17.99,18.146,17.962,18.006,2150000.0
2008-04-10 08:55:00,17.992,18.08,17.957,18.0,2200000.0
2008-04-10 09:00:00,17.971,18.119,17.923,18.058,2650000.0
2008-04-10 09:05:00,18.035,18.097,17.932,18.061,2550000.0
2008-04-10 09:10:00,18.029,18.107,17.914,18.087,1900000.0
2008-04-10 09:15:00,18.003,18.099,17.915,18.037,2050000.0
2008-04-10 09:20:00,18.069,18.104,17.927,18.009,2600000.0
2008-04-10 09:25:00,18.019,18.107,17.909,18.072,2000000.0
2008-04-10 09:30:00,18.018,18.138,17.953,17.973,2250000.0
2008-04-10 09:35:00,18.069,18.119,17.972,18.081,1500000.0
2008-04-10 09:40:00,18.022,18.174,17.992,18.139,2200000.0
2008-04-10 09:45:00,18.077,18.204,18.034,18.107,2050000.0
2008-04-10 09:50:00,18.11,18.224,18.011,18.195,1850000.0
2008-04-10 09:55:00,18.15,18.203,18.02,18.139,1900000.0
2008-04-10 10:00:00,18.241,18.273,18.077,18.077,2250000.0
2008-04-10 10:05:00,18.163,18.255,18.098,18.228,2300000.0
2008-04-10 10:10:00,18.24,18.273,18.111,18.22,2600000.0
2008-04-10 10:15:00,18.153,18.303,18.085,18.214,2350000.0
2008-04-10 10:20:00,18.141,18.265,18.087,18.118,2350000.0
2008-04-10 10:25:00,18.256,18.298,18.115,18.262,2250000.0
2008-04-10 10:30:00,18.216,18.306,18.122,18.179,2500000.0
2008-04-10 10:35:00,18.186,18.311,18.083,18.108,2050000.0
2008-04-10 10:40:00,18.175,18.313,18.136,18.239,2000000.0
2008-04-10 10:45:00,18.147,18.296,18.117,18.222,2300000.0
2008-04-10 10:50:00,18.183,18.268,18.116,18.145,2000000.0
2008-04-10 10:55:00,18.225,18.259,18.067,18.067,2250000.0
2008-04-10 11:00:00,18.16,18.272,18.086,18.128,2200000.0
2008-04-10 11:05:00,18.113,18.286,18.106,18.204,2350000.0
2008-04-10 11:10:00,18.109,18.278,18.109,18.248,2000000.0
2008-04-10 11:15:00,18.157,18.336,18.102,18.288,2250000.0
2008-04-10 11:20:00,18.194,18.258,18.107,18.206,2250000.0
2008-04-10 11:25:00,18.116,18.261,18.082,18.207,2050000.0
2008-04-10 11:30:00,18.177,18.239,18.095,18.195,2450000.0
2008-04-10 11:35:00,18.188,18.26,18.075,18.17,2500000.0
2008-04-10 11:40:00,18.195,18.326,18.164,18.245,2250000.0
2008-04-10 11:45:00,18.222,18.353,18.167,18.269,2050000.0
2008-04-10 11:50:00,18.273,18.357,18.184,18.254,2200000.0
2008-04-10 11:55:00,18.298,18.367,18.195,18.269,2050000.0
2008-04-10 12:00:00,18.344,18.378,18.246,18.361,3000000.0
2008-04-10 12:05:00,18.347,18.448,18.217,18.279,2100000.0
2008-04-10 12:10:00,18.323,18.386,18.203,18.343,2150000.0
2008-04-10 12:15:00,18.314,18.404,18.216,18.249,2150000.0
2008-04-10 12:20:00,18.27,18.415,18.206,18.325,2350000.0
2008-04-10 12:25:00,18.33,18.387,18.179,18.2,2350000.0
2008-04-10 12:30:00,18.271,18.321,18.177,18.219,2100000.0
2008-04-10 12:35:00,18.328,18.371,18.178,18.229,1800000.0
2008-04-10 12:40:00,18.34,18.369,18.192,18.313,2050000.0
2008-04-10 12:45:00,18.314,18.364,18.2,18.226,2150000.0
2008-04-10 12:50:00,18.27,18.394,18.199,18.24,2350000.0
2008-04-10 12:55:00,18.179,18.298,18.161,18.197,2100000.0
2008-04-10 13:00:00,18.294,18.321,18.129,18.283,2000000.0
2008-04-10 13:05:00,18.19,18.318,18.14,18.269,2400000.0
2008-04-10 13:10:00,18.186,18.259,18.109,18.188,2200000.0
2008-04-10 13:15:00,18.211,18.28,18.109,18.192,1950000.0
2008-04-10 13:20:00,18.221,18.335,18.166,18.313,2050000.0
2008-04-10 13:25:00,18.308,18.329,18.159,18.242,2050000.0
2008-04-10 13:30:00,18.197,18.283,18.115,18.165,2400000.0
2008-04-10 13:35:00,18.24,18.299,18.134,18.271,2150000.0
2008-04-10 13:40:00,18.162,18.321,18.143,18.218,2350000.0
2008-04-10 13:45:00,18.215,18.316,18.176,18.232,2050000.0
2008-04-10 13:50:00,18.254,18.346,18.187,18.346,2250000.0
2008-04-10 13:55:00,18.312,18.338,18.171,18.312,2000000.0
2008-04-10 14:00:00,18.163,18.302,18.105,18.302,2050000.0
2008-04-10 14:05:00,18.291,18.314,18.11,18.155,2300000.0
2008-04-10 14:10:00,18.14,18.27,18.115,18.185,1800000.0
2008-04-10 14:15:00,18.149,18.286,18.058,18.234,2450000.0
2008-04-10 14:20:00,18.192,18.227,18.08,18.125,2300000.0
2008-04-10 14:25:00,18.08,18.204,18.053,18.053,2150000.0
2008-04-10 14:30:00,18.169,18.173,17.994,18.042,2050000.0
2008-04-10 14:35:00,18.137,18.237,18.064,18.144,2550000.0
2008-04-10 14:40:00,18.074,18.172,17.961,18.084,2450000.0
2008-04-10 14:45:00,18.07,18.102,17.866,17.866,2200000.0
2008-04-10 14:50:00,17.882,18.041,17.882,17.953,2000000.0
2008-04-10 14:55:00,17.978,18.07,17.862,18.052,2250000.0
2008-04-10 15:00:00,17.962,18.145,17.927,18.016,2100000.0
2008-04-10 15:05:00,18.022,18.144,17.962,17.998,2350000.0
2008-04-10 15:10:00,18.011,18.101,17.923,17.946,1950000.0
2008-04-10 15:15:00,17.962,18.082,17.916,17.917,2150000.0
2008-04-10 15:20:00,17.977,18.077,17.931,18.059,2200000.0
2008-04-10 15:25:00,18.076,18.107,17.936,18.033,2300000.0
2008-04-10 15:30:00,18.072,18.157,17.968,18.141,2300000.0
2008-04-10 15:35:00,18.143,18.197,18.036,18.121,2300000.0
2008-04-10 15:40:00,17.995,18.091,17.916,18.05,2100000.0
2008-04-10 15:45:00,18.035,18.035,17.824,17.974,2050000.0
2008-04-10 15:50:00,17.997,18.014,17.76,17.85,2300000.0
2008-04-10 15:55:00,17.801,17.967,17.758,17.881,2450000.0
2008-04-10 16:00:00,17.947,18.008,17.782,17.882,2500000.0
2008-04-10 16:05:00,17.843,17.875,17.702,17.873,2150000.0
2008-04-10 16:10:00,17.848,17.895,17.724,17.776,2150000.0
2008-04-10 16:15:00,17.752,17.98,17.686,17.98,2200000.0
2008-04-10 16:20:00,17.966,17.986,17.79,17.881,2200000.0
2008-04-10 16:25:00,17.889,17.919,17.76,17.819,2600000.0
2008-04-10 16:30:00,17.821,18.015,17.8,17.894,2400000.0
2008-04-10 16:35:00,17.856,18.019,17.841,17.966,2200000.0
2008-04-10 16:40:00,17.912,18.041,17.846,17.907,2450000.0
2008-04-10 16:45:00,17.917,17.927,17.766,17.794,2300000.0
2008-04-10 16:50:00,17.905,17.91,17.731,17.731,2250000.0
2008-04-10 16:55:00,17.848,17.921,17.721,17.817,2100000.0
2008-04-10 17:00:00,17.929,17.933,17.758,17.848,2200000.0
2008-04-10 17:05:00,17.899,17.916,17.746,17.763,2050000.0
2008-04-10 17:10:00,17.845,17.857,17.665,17.766,2600000.0
2008-04-10 17:15:00,17.836,17.9,17.644,17.7,2300000.0
2008-04-10 17:20:00,17.793,17.879,17.678,17.836,2300000.0
2008-04-10 17:25:00,17.876,17.918,17.731,17.907,2600000.0
2008-04-10 17:30:00,17.78,17.974,17.78,17.932,2200000.0
2008-04-10 17:35:00,17.895,17.964,17.789,17.808,2300000.0
2008-04-10 17:40:00,17.923,17.958,17.736,17.768,2500000.0
2008-04-10 17:45:00,17.774,17.886,17.715,17.85,2500000.0
2008-04-10 17:50:00,17.825,17.907,17.723,17.786,2050000.0
2008-04-10 17:55:00,17.776,17.885,17.692,17.857,2200000.0
2008-04-10 18:00:00,17.804,17.85,17.661,17.733,2150000.0
2008-04-10 18:05:00,17.751,17.864,17.71,17.785,2500000.0
2008-04-10 18:10:00,17.805,17.901,17.698,17.873,2050000.0
2008-04-10 18:15:00,17.913,17.913,17.74,17.874,2350000.0
2008-04-10 18:20:00,17.879,17.879,17.738,17.849,1900000.0
2008-04-10 18:25:00,17.854,17.916,17.693,17.812,3500000.0
2008-04-10 18:30:00,17.848,17.942,17.734,17.819,3550000.0
2008-04-10 18:35:00,17.816,17.905,17.722,17.756,1950000.0
2008-04-10 18:40:00,17.732,17.867,17.68,17.742,2150000.0
2008-04-10 18:45:00,17.807,17.922,17.758,17.843,2300000.0
2008-04-10 18:50:00,17.923,17.943,17.774,17.901,2150000.0
2008-04-10 18:55:00,17.852,17.948,17.79,17.896,2850000.0
2008-04-10 19:00:00,17.885,17.986,17.808,17.937,1950000.0
2008-04-10 19:05:00,17.899,17.984,17.826,17.864,2100000.0
2008-04-10 19:10:00,17.918,17.994,17.848,17.906,2450000.0
2008-04-10 19:15:00,17.937,17.995,17.84,17.991,1900000.0
2008-04-10 19:20:00,17.887,17.979,17.847,17.973,2100000.0
2008-04-10 19:25:00,17.998,18.002,17.846,17.867,2300000.0
2008-04-10 19:30:00,17.902,17.973,17.824,17.898,1600000.0
2008-04-10 19:35:00,17.888,18.017,17.853,17.872,2150000.0
2008-04-10 19:40:00,17.876,18.008,17.865,17.948,2200000.0
2008-04-10 19:45:00,17.952,17.979,17.806,17.924,2150000.0
2008-04-10 19:50:00,17.86,17.99,17.812,17.867,2050000.0
2008-04-10 19:55:00,17.89,17.997,17.804,17.847,1500000.0
2008-04-10 20:00:00,17.923,17.958,17.82,17.95,1050000.0
2008-04-10 20:05:00,17.86,17.952,17.792,17.938,1900000.0
2008-04-10 20:10:00,17.848,17.936,17.777,17.88,1950000.0
2008-04-10 20:15:00,17.903,17.923,17.782,17.833,1900000.0
2008-04-10 20:20:00,17.888,17.957,17.777,17.868,2150000.0
2008-04-10 20:25:00,17.952,17.983,17.779,17.886,2150000.0
2008-04-10 20:30:00,17.872,17.981,17.862,17.897,1500000.0
2008-04-10 20:35:00,17.912,17.979,17.828,17.873,1800000.0
2008-04-10 20:40:00,17.893,17.954,17.799,17.907,1600000.0
2008-04-10 20:45:00,17.83,17.952,17.804,17.818,1150000.0
2008-04-10 20:50:00,17.931,17.989,17.826,17.873,1500000.0
2008-04-10 20:55:00,17.844,17.944,17.816,17.919,1100000.0
2008-04-10 21:00:00,17.84,17.984,17.836,17.836,1350000.0
2008-04-10 21:05:00,17.875,17.971,17.852,17.857,850000.0
2008-04-10 21:10:00,17.798,17.952,17.788,17.858,850000.0
2008-04-10 21:15:00,17.936,18.004,17.818,17.948,1500000.0
2008-04-10 21:20:00,17.875,17.988,17.856,17.956,950000.0
2008-04-10 21:25:00,17.859,17.98,17.822,17.862,1450000.0
2008-04-10 21:30:00,17.834,17.957,17.809,17.946,1050000.0
2008-04-10 21:35:00,17.837,17.965,17.83,17.872,1600000.0
2008-04-10 21:40:00,17.953,18.002,17.79,17.821,1850000.0
2008-04-10 21:45:00,17.84,17.985,17.82,17.892,1400000.0
2008-04-10 21:50:00,17.912,17.976,17.783,17.91,1550000.0
2008-04-10 21:55:00,17.923,17.958,17.805,17.848,2000000.0
2008-04-10 22:00:00,17.927,17.961,17.85,17.958,1000000.0
2008-04-10 22:05:00,17.966,17.977,17.921,17.924,550000.0
2008-04-10 22:10:00,17.936,17.976,17.883,17.898,550000.0
2008-04-10 22:15:00,17.891,17.975,17.831,17.831,1450000.0
2008-04-10 22:20:00,17.921,17.921,17.846,17.895,200000.0
2008-04-10 22:25:00,17.928,17.928,17.818,17.818,100000.0
2008-04-10 22:30:00,17.877,17.986,17.794,17.948,1400000.0
2008-04-10 22:35:00,17.895,17.95,17.806,17.915,700000.0
2008-04-10 22:40:00,17.874,17.954,17.8,17.888,1250000.0
2008-04-10 22:45:00,17.894,17.928,17.849,17.912,600000.0
2008-04-10 22:50:00,17.899,17.951,17.821,17.901,1500000.0
2008-04-10 22:55:00,17.892,17.922,17.813,17.922,1300000.0
2008-04-10 23:00:00,17.869,17.922,17.801,17.801,550000.0
2008-04-10 23:05:00,17.83,17.921,17.778,17.807,1650000.0
2008-04-10 23:10:00,17.916,17.979,17.781,17.836,2600000.0
2008-04-10 23:15:00,17.876,17.897,17.852,17.897,300000.0
2008-04-10 23:20:00,17.847,17.923,17.819,17.889,850000.0
2008-04-10 23:30:00,17.874,17.928,17.798,17.907,900000.0
2008-04-10 23:40:00,17.919,17.957,17.814,17.854,650000.0
2008-04-10 23:50:00,17.922,17.922,17.834,17.864,250000.0
2008-04-11 00:00:00,17.753,17.924,17.745,17.893,1100000.0
2008-04-11 00:05:00,17.874,17.952,17.795,17.931,1000000.0
2008-04-11 00:10:00,17.817,17.944,17.807,17.867,1750000.0
2008-04-11 00:15:00,17.862,17.957,17.804,17.949,1200000.0
2008-04-11 00:20:00,17.909,17.965,17.784,17.901,1850000.0
2008-04-11 00:25:00,17.78,17.946,17.78,17.815,900000.0
2008-04-11 00:30:00,17.951,17.959,17.801,17.891,1150000.0
2008-04-11 00:35:00,17.911,17.956,17.829,17.941,550000.0
2008-04-11 00:40:00,17.939,17.949,17.786,17.924,1550000.0
2008-04-11 00:45:00,17.926,17.976,17.834,17.834,1750000.0
2008-04-11 00:50:00,17.86,17.917,17.829,17.886,900000.0
2008-04-11 00:55:00,17.805,17.919,17.805,17.919,900000.0
2008-04-11 01:00:00,17.828,17.903,17.792,17.89,950000.0
2008-04-11 01:05:00,17.877,17.886,17.795,17.883,1150000.0
2008-04-11 01:10:00,17.852,17.913,17.756,17.909,1450000.0
2008-04-11 01:15:00,17.885,17.93,17.769,17.769,1000000.0
2008-04-11 01:20:00,17.775,17.887,17.769,17.779,550000.0
2008-04-11 01:25:00,17.893,17.936,17.798,17.826,1100000.0
2008-04-11 01:30:00,17.886,17.916,17.766,17.896,1350000.0
2008-04-11 01:35:00,17.78,17.922,17.759,17.818,900000.0
2008-04-11 01:40:00,17.848,17.905,17.752,17.788,1600000.0
2008-04-11 01:45:00,17.843,17.922,17.805,17.866,550000.0
2008-04-11 01:50:00,17.825,17.884,17.774,17.857,1050000.0
2008-04-11 01:55:00,17.879,17.917,17.753,17.788,950000.0
2008-04-11 02:00:00,17.939,17.96,17.798,17.833,2100000.0
2008-04-11 02:05:00,17.854,17.941,17.808,17.839,1350000.0
2008-04-11 02:10:00,17.907,17.954,17.762,17.908,1750000.0
2008-04-11 02:15:00,17.909,17.928,17.801,17.859,1000000.0
2008-04-11 02:20:00,17.817,17.916,17.765,17.908,1700000.0
2008-04-11 02:25:00,17.88,17.901,17.786,17.881,1850000.0
2008-04-11 02:30:00,17.897,17.897,17.801,17.814,1150000.0
2008-04-11 02:35:00,17.876,17.896,17.778,17.861,1850000.0
2008-04-11 02:40:00,17.801,17.899,17.734,17.796,1900000.0
2008-04-11 02:45:00,17.854,17.91,17.76,17.795,1700000.0
2008-04-11 02:50:00,17.831,17.904,17.821,17.868,950000.0
2008-04-11 02:55:00,17.824,17.941,17.786,17.801,1550000.0
2008-04-11 03:00:00,17.855,17.871,17.746,17.839,1500000.0
2008-04-11 03:05:00,17.835,17.869,17.789,17.821,1050000.0
2008-04-11 03:10:00,17.854,17.909,17.82,17.853,650000.0
2008-04-11 03:15:00,17.85,17.897,17.815,17.897,350000.0
2008-04-11 03:20:00,17.869,17.902,17.736,17.882,950000.0
2008-04-11 03:25:00,17.852,17.947,17.814,17.843,1200000.0
2008-04-11 03:30:00,17.879,17.929,17.811,17.871,1100000.0
2008-04-11 03:35:00,17.933,17.933,17.804,17.903,500000.0
2008-04-11 03:40:00,17.861,17.931,17.843,17.927,750000.0
2008-04-11 03:45:00,17.852,17.923,17.781,17.89,1100000.0
2008-04-11 03:50:00,17.869,17.923,17.781,17.89,1700000.0
2008-04-11 03:55:00,17.895,17.916,17.806,17.891,800000.0
2008-04-11 04:00:00,17.864,17.901,17.807,17.848,400000.0
2008-04-11 04:05:00,17.917,17.933,17.778,17.89,950000.0
2008-04-11 04:10:00,17.899,17.905,17.75,17.783,1650000.0
2008-04-11 04:15:00,17.823,17.874,17.737,17.813,1850000.0
2008-04-11 04:20:00,17.831,17.853,17.733,17.85,750000.0
2008-04-11 04:25:00,17.793,17.872,17.712,17.759,1750000.0
2008-04-11 04:30:00,17.787,17.88,17.755,17.755,1300000.0
2008-04-11 04:35:00,17.864,17.89,17.742,17.81,1600000.0
2008-04-11 04:40:00,17.869,17.888,17.809,17.851,800000.0
2008-04-11 04:45:00,17.845,17.845,17.719,17.762,1000000.0
2008-04-11 04:50:00,17.813,17.834,17.733,17.781,450000.0
2008-04-11 04:55:00,17.814,17.821,17.723,17.774,550000.0
2008-04-11 05:00:00,17.796,17.86,17.718,17.756,750000.0
2008-04-11 05:05:00,17.878,17.878,17.775,17.868,700000.0
2008-04-11 05:10:00,17.821,17.856,17.73,17.838,1350000.0
2008-04-11 05:15:00,17.823,17.852,17.672,17.847,1000000.0
2008-04-11 05:20:00,17.807,17.861,17.776,17.861,1000000.0
2008-04-11 05:25:00,17.795,17.859,17.695,17.769,750000.0
2008-04-11 05:30:00,17.77,17.85,17.747,17.839,300000.0
2008-04-11 05:35:00,17.744,17.86,17.725,17.79,700000.0
2008-04-11 05:40:00,17.773,17.856,17.759,17.801,1150000.0
2008-04-11 05:45:00,17.773,17.875,17.742,17.875,1250000.0
2008-04-11 05:50:00,17.857,17.888,17.772,17.795,650000.0
2008-04-11 05:55:00,17.859,17.862,17.719,17.857,1000000.0
2008-04-11 06:00:00,17.77,17.84,17.747,17.798,400000.0
2008-04-11 06:10:00,17.826,17.867,17.692,17.827,1000000.0
2008-04-11 06:15:00,17.705,17.86,17.705,17.817,900000.0
2008-04-11 06:20:00,17.843,17.843,17.708,17.713,1050000.0
2008-04-11 06:25:00,17.714,17.844,17.714,17.818,1000000.0
2008-04-11 06:30:00,17.809,17.85,17.724,17.845,1200000.0
2008-04-11 06:35:00,17.815,17.871,17.716,17.848,2000000.0
2008-04-11 06:40:00,17.836,17.843,17.7,17.807,1550000.0
2008-04-11 06:45:00,17.808,17.844,17.696,17.755,950000.0
2008-04-11 06:50:00,17.814,17.849,17.692,17.78,1750000.0
2008-04-11 06:55:00,17.8,17.941,17.729,17.783,1450000.0
2008-04-11 07:00:00,17.717,17.833,17.661,17.677,2100000.0
2008-04-11 07:05:00,17.783,17.863,17.703,17.704,1900000.0
2008-04-11 07:10:00,17.749,17.849,17.688,17.727,1950000.0
2008-04-11 07:15:00,17.715,17.844,17.688,17.839,1500000.0
2008-04-11 07:20:00,17.838,17.871,17.7,17.73,1300000.0
2008-04-11 07:25:00,17.836,17.855,17.711,17.783,1850000.0
2008-04-11 07:30:00,17.76,17.866,17.708,17.837,1250000.0
2008-04-11 07:35:00,17.806,17.85,17.699,17.776,1950000.0
2008-04-11 07:40:00,17.727,17.82,17.659,17.795,1800000.0
2008-04-11 07:45:00,17.814,17.827,17.692,17.787,1900000.0
2008-04-11 07:50:00,17.814,17.846,17.706,17.801,1600000.0
2008-04-11 07:55:00,17.733,17.836,17.641,17.676,1850000.0
2008-04-11 08:00:00,17.761,17.815,17.621,17.679,1850000.0
2008-04-11 08:05:00,17.727,17.803,17.634,17.803,1900000.0
2008-04-11 08:10:00,17.67,17.789,17.646,17.769,1400000.0
2008-04-11 08:15:00,17.711,17.836,17.667,17.795,1700000.0
2008-04-11 08:20:00,17.743,17.812,17.662,17.675,1650000.0
2008-04-11 08:25:00,17.683,17.799,17.583,17.747,2150000.0
2008-04-11 08:30:00,17.627,17.821,17.615,17.691,2050000.0
2008-04-11 08:35:00,17.707,17.794,17.582,17.727,2400000.0
2008-04-11 08:40:00,17.676,17.781,17.647,17.706,2100000.0
2008-04-11 08:45:00,17.677,17.819,17.639,17.693,2550000.0
2008-04-11 08:50:00,17.775,17.844,17.668,17.718,2150000.0
2008-04-11 08:55:00,17.712,17.847,17.693,17.74,2200000.0
2008-04-11 09:00:00,17.732,17.881,17.686,17.863,2650000.0
2008-04-11 09:05:00,17.855,17.897,17.717,17.868,2550000.0
2008-04-11 09:10:00,17.83,17.916,17.748,17.916,2100000.0
2008-04-11 09:15:00,17.817,17.925,17.772,17.86,1550000.0
2008-04-11 09:20:00,17.87,17.938,17.779,17.859,2000000.0
2008-04-11 09:25:00,17.856,17.969,17.743,17.869,2000000.0
2008-04-11 09:30:00,17.79,17.949,17.76,17.806,2250000.0
2008-04-11 09:35:00,17.89,17.952,17.729,17.874,2400000.0
2008-04-11 09:40:00,17.848,17.938,17.807,17.908,2000000.0
2008-04-11 09:45:00,17.868,17.948,17.775,17.839,1600000.0
2008-04-11 09:50:00,17.833,17.95,17.781,17.929,1850000.0
2008-04-11 09:55:00,17.899,17.935,17.758,17.855,1900000.0
2008-04-11 10:00:00,17.944,17.959,17.769,17.816,2250000.0
2008-04-11 10:05:00,17.842,17.953,17.774,17.903,2300000.0
2008-04-11 10:10:00,17.931,17.989,17.811,17.916,2600000.0
2008-04-11 10:15:00,17.81,17.939,17.764,17.936,2350000.0
2008-04-11 10:20:00,17.841,17.987,17.768,17.805,2350000.0
2008-04-11 10:25:00,17.94,17.94,17.775,17.893,1300000.0
2008-04-11 10:30:00,17.845,18.013,17.791,17.856,2450000.0
2008-04-11 10:35:00,17.815,18.007,17.809,17.828,2050000.0
2008-04-11 10:40:00,17.889,17.973,17.795,17.924,1650000.0
2008-04-11 10:45:00,17.846,17.979,17.831,17.969,1750000.0
2008-04-11 10:50:00,17.933,17.992,17.829,17.878,1750000.0
2008-04-11 10:55:00,17.939,17.969,17.778,17.815,2250000.0
2008-04-11 11:00:00,17.889,18.041,17.813,17.855,2200000.0
2008-04-11 11:05:00,17.998,18.02,17.855,17.953,2350000.0
2008-04-11 11:10:00,17.884,17.988,17.838,17.963,2000000.0
2008-04-11 11:15:00,17.866,18.011,17.822,17.95,1900000.0
2008-04-11 11:20:00,17.849,17.948,17.772,17.893,2250000.0
2008-04-11 11:25:00,17.834,17.945,17.778,17.922,1550000.0
2008-04-11 11:30:00,17.879,17.99,17.801,17.867,2050000.0
2008-04-11 11:35:00,17.894,17.971,17.789,17.864,2500000.0
2008-04-11 11:40:00,17.888,17.972,17.83,17.857,2250000.0
2008-04-11 11:45:00,17.927,17.998,17.806,17.872,1700000.0
2008-04-11 11:50:00,17.886,17.964,17.763,17.829,2200000.0
2008-04-11 11:55:00,17.901,17.958,17.785,17.864,2050000.0
2008-04-11 12:00:00,17.902,17.958,17.767,17.887,3000000.0
2008-04-11 12:05:00,17.888,17.916,17.744,17.815,2100000.0
2008-04-11 12:10:00,17.871,17.961,17.775,17.913,2150000.0
2008-04-11 12:15:00,17.879,17.933,17.765,17.82,2150000.0
2008-04-11 12:20:00,17.833,17.954,17.772,17.898,2350000.0
2008-04-11 12:25:00,17.915,17.953,17.787,17.82,2350000.0
2008-04-11 12:30:00,17.919,17.951,17.791,17.815,2100000.0
2008-04-11 12:35:00,17.945,17.953,17.778,17.808,2150000.0
2008-04-11 12:40:00,17.937,17.947,17.786,17.923,2050000.0
2008-04-11 12:45:00,17.908,17.963,17.801,17.851,2150000.0
2008-04-11 12:50:00,17.865,17.962,17.79,17.859,2350000.0
2008-04-11 12:55:00,17.806,17.954,17.77,17.822,2100000.0
2008-04-11 13:00:00,17.933,17.942,17.779,17.902,2000000.0
2008-04-11 13:05:00,17.784,17.97,17.761,17.931,2400000.0
2008-04-11 13:10:00,17.838,17.95,17.773,17.867,2200000.0
2008-04-11 13:15:00,17.878,17.954,17.775,17.831,1950000.0
2008-04-11 13:20:00,17.87,18.012,17.829,17.991,2050000.0
2008-04-11 13:25:00,17.966,17.991,17.822,17.936,2050000.0
2008-04-11 13:30:00,17.884,18.007,17.802,17.843,2400000.0
2008-04-11 13:35:00,17.926,17.976,17.827,17.922,2150000.0
2008-04-11 13:40:00,17.827,17.972,17.782,17.86,2350000.0
2008-04-11 13:45:00,17.83,17.938,17.777,17.839,2050000.0
2008-04-11 13:50:00,17.895,17.959,17.816,17.956,2250000.0
2008-04-11 13:55:00,17.928,17.979,17.825,17.979,2000000.0
2008-04-11 14:00:00,17.809,18.035,17.809,17.998,2050000.0
2008-04-11 14:05:00,18.002,18.071,17.88,17.956,2300000.0
2008-04-11 14:10:00,17.917,18.054,17.907,17.945,1800000.0
2008-04-11 14:15:00,17.924,18.092,17.895,18.055,2450000.0
2008-04-11 14:20:00,17.953,18.126,17.953,17.983,2300000.0
2008-04-11 14:25:00,17.949,18.084,17.917,17.917,2150000.0
2008-04-11 14:30:00,17.995,18.076,17.885,17.896,2050000.0
2008-04-11 14:35:00,17.998,17.998,17.827,17.968,2550000.0
2008-04-11 14:40:00,17.932,18.026,17.846,17.942,2450000.0
2008-04-11 14:45:00,17.957,18.11,17.841,17.935,2200000.0
2008-04-11 14:50:00,17.96,18.08,17.916,17.969,2000000.0
2008-04-11 14:55:00,18.002,18.084,17.881,18.061,2250000.0
2008-04-11 15:00:00,17.967,18.037,17.84,17.856,2100000.0
2008-04-11 15:05:00,17.806,17.982,17.806,17.807,2350000.0
2008-04-11 15:10:00,17.831,17.914,17.75,17.771,2050000.0
2008-04-11 15:15:00,17.774,17.907,17.728,17.728,2150000.0
2008-04-11 15:20:00,17.802,17.893,17.728,17.831,2200000.0
2008-04-11 15:25:00,17.857,17.857,17.68,17.767,2300000.0
2008-04-11 15:30:00,17.825,17.89,17.684,17.89,2300000.0
2008-04-11 15:35:00,17.883,17.93,17.728,17.801,2300000.0
2008-04-11 15:40:00,17.684,17.855,17.682,17.838,2100000.0
2008-04-11 15:45:00,17.843,17.871,17.708,17.871,2050000.0
2008-04-11 15:50:00,17.839,17.924,17.69,17.802,2300000.0
2008-04-11 15:55:00,17.757,17.916,17.727,17.81,2450000.0
2008-04-11 16:00:00,17.871,17.969,17.724,17.854,2500000.0
2008-04-11 16:05:00,17.852,17.972,17.79,17.929,2150000.0
2008-04-11 16:10:00,17.903,17.941,17.8,17.838,2150000.0
2008-04-11 16:15:00,17.814,17.942,17.762,17.907,2200000.0
2008-04-11 16:20:00,17.901,17.93,17.756,17.834,2200000.0
2008-04-11 16:25:00,17.82,17.859,17.673,17.774,2600000.0
2008-04-11 16:30:00,17.771,17.877,17.657,17.703,2400000.0
2008-04-11 16:35:00,17.66,17.823,17.635,17.734,2200000.0
2008-04-11 16:40:00,17.664,17.794,17.484,17.585,2450000.0
2008-04-11 16:45:00,17.605,17.645,17.423,17.423,2300000.0
2008-04-11 16:50:00,17.525,17.537,17.344,17.352,2250000.0
2008-04-11 16:55:00,17.511,17.593,17.384,17.419,2100000.0
2008-04-11 17:00:00,17.514,17.563,17.368,17.483,2050000.0
2008-04-11 17:05:00,17.551,17.565,17.343,17.376,2050000.0
2008-04-11 17:10:00,17.47,17.528,17.369,17.407,2600000.0
2008-04-11 17:15:00,17.484,17.598,17.354,17.445,2300000.0
2008-04-11 17:20:00,17.529,17.554,17.383,17.49,2300000.0
2008-04-11 17:25:00,17.552,17.626,17.409,17.619,2600000.0
2008-04-11 17:30:00,17.494,17.648,17.426,17.55,2200000.0
2008-04-11 17:35:00,17.557,17.679,17.515,17.58,2300000.0
2008-04-11 17:40:00,17.69,17.824,17.576,17.737,2500000.0
2008-04-11 17:45:00,17.741,17.822,17.584,17.72,2500000.0
2008-04-11 17:50:00,17.7,17.775,17.599,17.646,1950000.0
2008-04-11 17:55:00,17.611,17.72,17.544,17.668,2200000.0
2008-04-11 18:00:00,17.629,17.693,17.502,17.589,2150000.0
2008-04-11 18:05:00,17.657,17.712,17.561,17.628,2500000.0
2008-04-11 18:10:00,17.685,17.727,17.586,17.705,2050000.0
2008-04-11 18:15:00,17.707,17.744,17.552,17.663,2350000.0
2008-04-11 18:20:00,17.588,17.702,17.546,17.686,1900000.0
2008-04-11 18:25:00,17.673,17.703,17.527,17.573,3500000.0
2008-04-11 18:30:00,17.597,17.691,17.516,17.586,3550000.0
2008-04-11 18:35:00,17.58,17.663,17.523,17.591,1950000.0
2008-04-11 18:40:00,17.553,17.665,17.479,17.523,2400000.0
2008-04-11 18:45:00,17.57,17.668,17.462,17.507,2300000.0
2008-04-11 18:50:00,17.587,17.607,17.452,17.572,2150000.0
2008-04-11 18:55:00,17.546,17.639,17.503,17.573,2850000.0
2008-04-11 19:00:00,17.559,17.671,17.498,17.619,2100000.0
2008-04-11 19:05:00,17.586,17.705,17.495,17.571,2100000.0
2008-04-11 19:10:00,17.618,17.656,17.437,17.6,2450000.0
2008-04-11 19:15:00,17.624,17.664,17.47,17.621,1900000.0
2008-04-11 19:20:00,17.556,17.647,17.499,17.617,2100000.0
2008-04-11 19:25:00,17.632,17.665,17.481,17.559,2300000.0
2008-04-11 19:30:00,17.586,17.688,17.539,17.594,1400000.0
2008-04-11 19:35:00,17.619,17.711,17.525,17.596,1900000.0
2008-04-11 19:40:00,17.575,17.693,17.514,17.623,2050000.0
2008-04-11 19:45:00,17.67,17.702,17.534,17.626,1950000.0
2008-04-11 19:50:00,17.587,17.658,17.504,17.554,1650000.0
2008-04-11 19:55:00,17.621,17.656,17.493,17.537,1700000.0
2008-04-11 20:00:00,17.63,17.693,17.518,17.681,1200000.0
2008-04-11 20:05:00,17.588,17.702,17.565,17.68,1750000.0
2008-04-11 20:10:00,17.588,17.704,17.542,17.642,1950000.0
2008-04-11 20:15:00,17.658,17.697,17.535,17.574,1800000.0
2008-04-11 20:20:00,17.634,17.692,17.505,17.61,1550000.0
2008-04-11 20:25:00,17.68,17.692,17.55,17.607,1750000.0
2008-04-11 20:30:00,17.594,17.688,17.566,17.593,1500000.0
2008-04-11 20:35:00,17.63,17.685,17.575,17.655,1000000.0
2008-04-11 20:40:00,17.656,17.712,17.583,17.67,1500000.0
2008-04-11 20:45:00,17.632,17.745,17.561,17.624,1700000.0
2008-04-11 20:50:00,17.608,17.741,17.598,17.678,1600000.0
2008-04-11 20:55:00,17.621,17.739,17.595,17.646,1100000.0
2008-04-11 21:00:00,17.615,17.734,17.599,17.644,750000.0
2008-04-11 21:05:00,17.67,17.733,17.559,17.625,750000.0
2008-04-11 21:10:00,17.57,17.791,17.57,17.742,1700000.0
2008-04-11 21:15:00,17.699,17.726,17.575,17.726,650000.0
2008-04-11 21:20:00,17.65,17.734,17.613,17.734,850000.0
2008-04-11 21:25:00,17.618,17.731,17.592,17.644,1100000.0
2008-04-11 21:30:00,17.646,17.797,17.639,17.756,600000.0
2008-04-11 21:35:00,17.659,17.734,17.632,17.65,700000.0
2008-04-11 21:40:00,17.727,17.739,17.614,17.622,950000.0
2008-04-11 21:45:00,17.627,17.729,17.593,17.645,1250000.0
2008-04-11 21:50:00,17.696,17.724,17.609,17.668,700000.0
2008-04-11 21:55:00,17.678,17.716,17.545,17.571,1750000.0
2008-04-11 22:00:00,17.673,17.711,17.602,17.657,1000000.0
2008-04-11 22:05:00,17.686,17.743,17.68,17.683,1150000.0
2008-04-11 22:10:00,17.749,17.776,17.631,17.715,1150000.0
2008-04-11 22:15:00,17.701,17.76,17.613,17.705,750000.0
2008-04-11 22:20:00,17.711,17.743,17.603,17.645,1050000.0
2008-04-11 22:25:00,17.736,17.742,17.597,17.597,950000.0
2008-04-11 22:30:00,17.586,17.78,17.586,17.688,800000.0
2008-04-11 22:35:00,17.725,17.728,17.583,17.694,650000.0
2008-04-11 22:40:00,17.667,17.742,17.631,17.718,900000.0
2008-04-11 22:45:00,17.701,17.736,17.606,17.707,1200000.0
2008-04-11 22:50:00,17.707,17.759,17.631,17.694,1100000.0
2008-04-13 23:00:00,17.684,17.732,17.644,17.676,800000.0
2008-04-13 23:05:00,17.709,17.727,17.597,17.617,850000.0
2008-04-13 23:10:00,17.726,17.73,17.591,17.711,1700000.0
2008-04-13 23:15:00,17.647,17.734,17.62,17.734,350000.0
2008-04-13 23:20:00,17.657,17.733,17.629,17.676,550000.0
2008-04-13 23:25:00,17.672,17.729,17.618,17.715,300000.0
2008-04-13 23:30:00,17.684,17.731,17.608,17.716,1200000.0
2008-04-13 23:40:00,17.729,17.774,17.592,17.661,950000.0
2008-04-13 23:45:00,17.62,17.705,17.584,17.705,150000.0
2008-04-13 23:50:00,17.732,17.735,17.585,17.656,700000.0
2008-04-13 23:55:00,17.69,17.69,17.586,17.586,150000.0
2008-04-14 00:00:00,17.579,17.74,17.404,17.425,2100000.0
2008-04-14 00:05:00,17.497,17.604,17.395,17.505,1950000.0
2008-04-14 00:10:00,17.435,17.59,17.405,17.463,1350000.0
2008-04-14 00:15:00,17.486,17.564,17.38,17.564,1650000.0
2008-04-14 00:20:00,17.536,17.6,17.387,17.518,1850000.0
2008-04-14 00:25:00,17.53,17.539,17.358,17.38,2100000.0
2008-04-14 00:30:00,17.528,17.559,17.395,17.526,1500000.0
2008-04-14 00:35:00,17.498,17.536,17.415,17.536,1450000.0
2008-04-14 00:40:00,17.549,17.599,17.4,17.472,1900000.0
2008-04-14 00:45:00,17.504,17.548,17.436,17.453,1800000.0
2008-04-14 00:50:00,17.48,17.532,17.371,17.529,1400000.0
2008-04-14 00:55:00,17.537,17.617,17.47,17.61,1900000.0
2008-04-14 01:00:00,17.551,17.632,17.49,17.573,1850000.0
2008-04-14 01:05:00,17.575,17.628,17.506,17.627,1900000.0
2008-04-14 01:10:00,17.558,17.629,17.454,17.541,2250000.0
2008-04-14 01:15:00,17.518,17.589,17.433,17.547,1550000.0
2008-04-14 01:20:00,17.465,17.629,17.44,17.571,1300000.0
2008-04-14 01:25:00,17.625,17.625,17.476,17.54,1850000.0
2008-04-14 01:30:00,17.593,17.613,17.482,17.507,1700000.0
2008-04-14 01:35:00,17.551,17.599,17.405,17.501,1500000.0
2008-04-14 01:40:00,17.521,17.575,17.399,17.472,1650000.0
2008-04-14 01:45:00,17.499,17.546,17.378,17.521,2000000.0
2008-04-14 01:50:00,17.456,17.512,17.384,17.391,1900000.0
2008-04-14 01:55:00,17.482,17.526,17.346,17.369,1200000.0
2008-04-14 02:00:00,17.38,17.526,17.343,17.489,1550000.0
2008-04-14 02:05:00,17.412,17.511,17.389,17.466,1650000.0
2008-04-14 02:10:00,17.53,17.543,17.396,17.536,1650000.0
2008-04-14 02:15:00,17.474,17.49,17.333,17.414,1500000.0
2008-04-14 02:20:00,17.378,17.483,17.283,17.436,1500000.0
2008-04-14 02:25:00,17.401,17.5,17.358,17.452,1700000.0
2008-04-14 02:30:00,17.375,17.471,17.323,17.463,1500000.0
2008-04-14 02:35:00,17.403,17.472,17.316,17.332,850000.0
2008-04-14 02:40:00,17.432,17.47,17.317,17.396,1100000.0
2008-04-14 02:45:00,17.429,17.506,17.297,17.412,1950000.0
2008-04-14 02:50:00,17.471,17.471,17.357,17.435,1400000.0
2008-04-14 02:55:00,17.438,17.459,17.334,17.394,1600000.0
2008-04-14 03:00:00,17.453,17.467,17.348,17.432,1550000.0
2008-04-14 03:05:00,17.438,17.495,17.362,17.405,1200000.0
2008-04-14 03:10:00,17.38,17.471,17.35,17.436,1800000.0
2008-04-14 03:15:00,17.415,17.489,17.323,17.471,1350000.0
2008-04-14 03:20:00,17.468,17.472,17.324,17.416,1950000.0
2008-04-14 03:25:00,17.437,17.457,17.3,17.457,1300000.0
2008-04-14 03:30:00,17.301,17.491,17.257,17.387,2100000.0
2008-04-14 03:35:00,17.364,17.375,17.168,17.242,1850000.0
2008-04-14 03:40:00,17.363,17.363,17.169,17.176,1550000.0
2008-04-14 03:45:00,17.177,17.281,17.133,17.136,1750000.0
2008-04-14 03:50:00,17.236,17.313,17.108,17.194,1950000.0
2008-04-14 03:55:00,17.12,17.251,17.086,17.086,1850000.0
2008-04-14 04:00:00,17.213,17.267,17.105,17.212,650000.0
2008-04-14 04:05:00,17.274,17.297,17.122,17.26,1350000.0
2008-04-14 04:10:00,17.108,17.283,17.107,17.167,1050000.0
2008-04-14 04:15:00,17.206,17.297,17.159,17.193,850000.0
2008-04-14 04:20:00,17.228,17.328,17.165,17.19,1500000.0
2008-04-14 04:25:00,17.271,17.311,17.166,17.244,1700000.0
2008-04-14 04:30:00,17.297,17.314,17.153,17.252,1050000.0
2008-04-14 04:35:00,17.269,17.371,17.147,17.245,2100000.0
2008-04-14 04:40:00,17.331,17.426,17.232,17.414,1700000.0
2008-04-14 04:45:00,17.275,17.417,17.188,17.329,2600000.0
2008-04-14 04:50:00,17.245,17.373,17.187,17.255,1750000.0
2008-04-14 04:55:00,17.29,17.366,17.209,17.297,1100000.0
2008-04-14 05:00:00,17.254,17.359,17.219,17.219,1550000.0
2008-04-14 05:05:00,17.312,17.397,17.264,17.32,1250000.0
2008-04-14 05:10:00,17.329,17.343,17.24,17.301,1100000.0
2008-04-14 05:15:00,17.303,17.373,17.198,17.29,1050000.0
2008-04-14 05:20:00,17.323,17.371,17.217,17.371,850000.0
2008-04-14 05:25:00,17.245,17.385,17.228,17.228,550000.0
2008-04-14 05:30:00,17.226,17.372,17.226,17.338,700000.0
2008-04-14 05:35:00,17.366,17.379,17.244,17.333,850000.0
2008-04-14 05:40:00,17.246,17.385,17.215,17.282,1800000.0
2008-04-14 05:45:00,17.266,17.344,17.251,17.319,250000.0
2008-04-14 05:50:00,17.294,17.341,17.248,17.329,1000000.0
2008-04-14 05:55:00,17.243,17.3,17.171,17.263,1200000.0
2008-04-14 06:00:00,17.214,17.367,17.152,17.268,2850000.0
2008-04-14 06:05:00,17.242,17.306,17.16,17.269,1300000.0
2008-04-14 06:10:00,17.218,17.32,17.174,17.217,1150000.0
2008-04-14 06:15:00,17.207,17.324,17.185,17.277,1300000.0
2008-04-14 06:20:00,17.19,17.291,17.157,17.157,1600000.0
2008-04-14 06:25:00,17.291,17.291,17.168,17.168,400000.0
2008-04-14 06:30:00,17.192,17.316,17.168,17.21,1000000.0
2008-04-14 06:35:00,17.283,17.304,17.172,17.216,1250000.0
2008-04-14 06:40:00,17.265,17.325,17.135,17.268,1600000.0
2008-04-14 06:45:00,17.248,17.302,17.093,17.123,1750000.0
2008-04-14 06:50:00,17.15,17.282,17.149,17.261,400000.0
2008-04-14 06:55:00,17.232,17.276,17.116,17.125,1450000.0
2008-04-14 07:00:00,17.134,17.271,17.134,17.175,1550000.0
2008-04-14 07:05:00,17.213,17.276,17.154,17.17,1750000.0
2008-04-14 07:10:00,17.155,17.32,17.14,17.185,1250000.0
2008-04-14 07:15:00,17.254,17.318,17.167,17.244,1500000.0
2008-04-14 07:20:00,17.224,17.309,17.195,17.281,1150000.0
2008-04-14 07:25:00,17.195,17.299,17.183,17.216,1000000.0
2008-04-14 07:30:00,17.236,17.342,17.193,17.334,1700000.0
2008-04-14 07:35:00,17.312,17.312,17.166,17.284,1350000.0
2008-04-14 07:40:00,17.228,17.358,17.19,17.325,1800000.0
2008-04-14 07:45:00,17.277,17.338,17.183,17.21,1950000.0
2008-04-14 07:50:00,17.301,17.354,17.194,17.265,1200000.0
2008-04-14 07:55:00,17.328,17.328,17.18,17.292,1050000.0
2008-04-14 08:00:00,17.222,17.346,17.148,17.162,1300000.0
2008-04-14 08:05:00,17.232,17.358,17.171,17.265,2050000.0
2008-04-14 08:10:00,17.278,17.341,17.185,17.305,1950000.0
2008-04-14 08:15:00,17.221,17.355,17.177,17.22,1650000.0
2008-04-14 08:20:00,17.194,17.352,17.16,17.191,1750000.0
2008-04-14 08:25:00,17.232,17.318,17.165,17.26,1100000.0
2008-04-14 08:30:00,17.221,17.362,17.2,17.362,2300000.0
2008-04-14 08:35:00,17.361,17.388,17.252,17.313,2100000.0
2008-04-14 08:40:00,17.402,17.439,17.257,17.426,1900000.0
2008-04-14 08:45:00,17.366,17.471,17.287,17.397,2450000.0
2008-04-14 08:50:00,17.359,17.459,17.291,17.362,2100000.0
2008-04-14 08:55:00,17.406,17.505,17.3,17.409,1950000.0
2008-04-14 09:00:00,17.425,17.456,17.306,17.358,2850000.0
2008-04-14 09:05:00,17.399,17.504,17.286,17.45,2150000.0
2008-04-14 09:10:00,17.38,17.48,17.298,17.388,2300000.0
2008-04-14 09:15:00,17.341,17.462,17.312,17.328,2150000.0
2008-04-14 09:20:00,17.372,17.497,17.316,17.334,1950000.0
2008-04-14 09:25:00,17.349,17.444,17.235,17.333,3550000.0
2008-04-14 09:30:00,17.313,17.419,17.205,17.404,3500000.0
2008-04-14 09:35:00,17.426,17.426,17.27,17.359,1550000.0
2008-04-14 09:40:00,17.385,17.45,17.262,17.385,2350000.0
2008-04-14 09:45:00,17.367,17.4,17.152,17.28,2050000.0
2008-04-14 09:50:00,17.249,17.427,17.202,17.367,2500000.0
2008-04-14 09:55:00,17.272,17.41,17.267,17.358,2150000.0
2008-04-14 10:00:00,17.398,17.409,17.237,17.281,2200000.0
2008-04-14 10:05:00,17.312,17.404,17.242,17.292,1950000.0
2008-04-14 10:10:00,17.331,17.374,17.21,17.282,2500000.0
2008-04-14 10:15:00,17.298,17.408,17.202,17.376,2500000.0
2008-04-14 10:20:00,17.295,17.382,17.231,17.319,2300000.0
2008-04-14 10:25:00,17.33,17.414,17.201,17.219,2200000.0
2008-04-14 10:30:00,17.354,17.384,17.181,17.325,2600000.0
2008-04-14 10:35:00,17.287,17.389,17.179,17.361,2300000.0
2008-04-14 10:40:00,17.297,17.391,17.182,17.274,2300000.0
2008-04-14 10:45:00,17.251,17.404,17.2,17.348,2600000.0
2008-04-14 10:50:00,17.228,17.402,17.176,17.35,1700000.0
2008-04-14 10:55:00,17.275,17.349,17.176,17.343,1900000.0
2008-04-14 11:00:00,17.242,17.39,17.212,17.355,2100000.0
2008-04-14 11:05:00,17.229,17.332,17.149,17.265,2250000.0
2008-04-14 11:10:00,17.193,17.341,17.122,17.27,2300000.0
2008-04-14 11:15:00,17.276,17.34,17.171,17.232,2450000.0
2008-04-14 11:20:00,17.309,17.345,17.163,17.209,2200000.0
2008-04-14 11:25:00,17.238,17.36,17.206,17.234,2400000.0
2008-04-14 11:30:00,17.283,17.382,17.178,17.349,2600000.0
2008-04-14 11:35:00,17.352,17.412,17.263,17.369,2200000.0
2008-04-14 11:40:00,17.379,17.392,17.246,17.264,2200000.0
2008-04-14 11:45:00,17.289,17.379,17.224,17.314,2150000.0
2008-04-14 11:50:00,17.358,17.39,17.21,17.307,1800000.0
2008-04-14 11:55:00,17.308,17.408,17.169,17.367,2500000.0
2008-04-14 12:00:00,17.301,17.447,17.216,17.314,2450000.0
2008-04-14 12:05:00,17.349,17.433,17.249,17.424,2300000.0
2008-04-14 12:10:00,17.421,17.422,17.246,17.418,2050000.0
2008-04-14 12:15:00,17.417,17.47,17.297,17.344,2100000.0
2008-04-14 12:20:00,17.491,17.523,17.331,17.502,2300000.0
2008-04-14 12:25:00,17.513,17.574,17.371,17.509,2300000.0
2008-04-14 12:30:00,17.437,17.533,17.376,17.495,2300000.0
2008-04-14 12:35:00,17.523,17.523,17.362,17.455,2200000.0
2008-04-14 12:40:00,17.404,17.555,17.375,17.416,2150000.0
2008-04-14 12:45:00,17.42,17.537,17.365,17.419,1950000.0
2008-04-14 12:50:00,17.402,17.524,17.292,17.292,2350000.0
2008-04-14 12:55:00,17.313,17.471,17.288,17.345,2100000.0
2008-04-14 13:00:00,17.427,17.445,17.277,17.368,2250000.0
2008-04-14 13:05:00,17.338,17.463,17.295,17.365,2000000.0
2008-04-14 13:10:00,17.399,17.512,17.332,17.462,2200000.0
2008-04-14 13:15:00,17.449,17.531,17.332,17.437,2450000.0
2008-04-14 13:20:00,17.459,17.59,17.341,17.476,2550000.0
2008-04-14 13:25:00,17.432,17.531,17.368,17.47,2050000.0
2008-04-14 13:30:00,17.412,17.57,17.401,17.431,2150000.0
2008-04-14 13:35:00,17.478,17.598,17.445,17.479,2300000.0
2008-04-14 13:40:00,17.596,17.647,17.446,17.495,2450000.0
2008-04-14 13:45:00,17.493,17.611,17.445,17.499,1800000.0
2008-04-14 13:50:00,17.518,17.669,17.426,17.622,2300000.0
2008-04-14 13:55:00,17.652,17.719,17.497,17.497,2050000.0
2008-04-14 14:00:00,17.653,17.661,17.525,17.609,2000000.0
2008-04-14 14:05:00,17.655,17.658,17.514,17.57,2250000.0
2008-04-14 14:10:00,17.547,17.635,17.483,17.536,2050000.0
2008-04-14 14:15:00,17.555,17.709,17.488,17.524,2350000.0
2008-04-14 14:20:00,17.595,17.673,17.505,17.63,2150000.0
2008-04-14 14:25:00,17.583,17.697,17.52,17.556,2400000.0
2008-04-14 14:30:00,17.608,17.661,17.478,17.648,2050000.0
2008-04-14 14:35:00,17.664,17.715,17.545,17.59,2050000.0
2008-04-14 14:40:00,17.568,17.682,17.496,17.605,1950000.0
2008-04-14 14:45:00,17.578,17.676,17.515,17.55,2200000.0
2008-04-14 14:50:00,17.623,17.638,17.465,17.465,2400000.0
2008-04-14 14:55:00,17.582,17.644,17.471,17.636,2000000.0
2008-04-14 15:00:00,17.534,17.65,17.492,17.492,2100000.0
2008-04-14 15:05:00,17.558,17.659,17.511,17.565,2350000.0
2008-04-14 15:10:00,17.53,17.64,17.427,17.548,2150000.0
2008-04-14 15:15:00,17.592,17.63,17.417,17.594,2050000.0
2008-04-14 15:20:00,17.461,17.603,17.385,17.595,2150000.0
2008-04-14 15:25:00,17.512,17.646,17.456,17.606,2100000.0
2008-04-14 15:30:00,17.525,17.675,17.525,17.67,2350000.0
2008-04-14 15:35:00,17.634,17.678,17.517,17.577,2350000.0
2008-04-14 15:40:00,17.559,17.68,17.538,17.62,2150000.0
2008-04-14 15:45:00,17.667,17.7,17.512,17.638,2150000.0
2008-04-14 15:50:00,17.606,17.664,17.504,17.621,2100000.0
2008-04-14 15:55:00,17.635,17.694,17.511,17.678,3000000.0
2008-04-14 16:00:00,17.6,17.703,17.536,17.602,2050000.0
2008-04-14 16:05:00,17.576,17.726,17.499,17.618,2200000.0
2008-04-14 16:10:00,17.613,17.719,17.559,17.6,2050000.0
2008-04-14 16:15:00,17.645,17.72,17.591,17.608,2250000.0
2008-04-14 16:20:00,17.594,17.827,17.556,17.785,2500000.0
2008-04-14 16:25:00,17.791,17.846,17.655,17.741,2450000.0
2008-04-14 16:30:00,17.785,17.808,17.618,17.675,2050000.0
2008-04-14 16:35:00,17.758,17.8,17.581,17.659,2250000.0
2008-04-14 16:40:00,17.72,17.828,17.592,17.673,2250000.0
2008-04-14 16:45:00,17.793,17.814,17.635,17.663,2000000.0
2008-04-14 16:50:00,17.76,17.8,17.599,17.8,2350000.0
2008-04-14 16:55:00,17.671,17.818,17.62,17.668,2200000.0
2008-04-14 17:00:00,17.614,17.781,17.614,17.736,2250000.0
2008-04-14 17:05:00,17.668,17.798,17.629,17.763,2000000.0
2008-04-14 17:10:00,17.798,17.826,17.662,17.662,2300000.0
2008-04-14 17:15:00,17.761,17.811,17.621,17.674,2000000.0
2008-04-14 17:20:00,17.652,17.818,17.608,17.71,2050000.0
2008-04-14 17:25:00,17.749,17.851,17.655,17.7,2450000.0
2008-04-14 17:30:00,17.76,17.827,17.635,17.825,2250000.0
2008-04-14 17:35:00,17.703,17.827,17.68,17.696,2350000.0
2008-04-14 17:40:00,17.795,17.795,17.565,17.61,2350000.0
2008-04-14 17:45:00,17.752,17.786,17.615,17.775,2600000.0
2008-04-14 17:50:00,17.748,17.807,17.619,17.678,2300000.0
2008-04-14 17:55:00,17.644,17.78,17.602,17.74,2250000.0
2008-04-14 18:00:00,17.689,17.787,17.586,17.712,1900000.0
2008-04-14 18:05:00,17.72,17.73,17.544,17.638,1850000.0
2008-04-14 18:10:00,17.621,17.715,17.555,17.642,2050000.0
2008-04-14 18:15:00,17.707,17.74,17.612,17.659,2000000.0
2008-04-14 18:20:00,17.706,17.74,17.598,17.703,2400000.0
2008-04-14 18:25:00,17.614,17.759,17.578,17.659,2250000.0
2008-04-14 18:30:00,17.715,17.796,17.566,17.67,2000000.0
2008-04-14 18:35:00,17.676,17.795,17.593,17.729,2600000.0
2008-04-14 18:40:00,17.707,17.778,17.602,17.731,2050000.0
2008-04-14 18:45:00,17.771,17.779,17.621,17.709,1900000.0
2008-04-14 18:50:00,17.756,17.764,17.556,17.672,2550000.0
2008-04-14 18:55:00,17.699,17.776,17.579,17.65,2650000.0
2008-04-14 19:00:00,17.648,17.747,17.595,17.629,2200000.0
2008-04-14 19:05:00,17.662,17.769,17.57,17.654,1850000.0
2008-04-14 19:10:00,17.61,17.742,17.537,17.595,2550000.0
2008-04-14 19:15:00,17.625,17.727,17.594,17.66,1650000.0
2008-04-14 19:20:00,17.635,17.751,17.567,17.684,2400000.0
2008-04-14 19:25:00,17.678,17.783,17.587,17.637,2050000.0
2008-04-14 19:30:00,17.779,17.822,17.612,17.631,2150000.0
2008-04-14 19:35:00,17.628,17.771,17.606,17.675,1500000.0
2008-04-14 19:40:00,17.744,17.758,17.61,17.752,1750000.0
2008-04-14 19:45:00,17.728,17.752,17.616,17.616,1150000.0
2008-04-14 19:50:00,17.747,17.747,17.576,17.666,1900000.0
2008-04-14 19:55:00,17.638,17.741,17.596,17.717,1600000.0
2008-04-14 20:00:00,17.638,17.745,17.595,17.634,1750000.0
2008-04-14 20:05:00,17.717,17.744,17.62,17.739,1850000.0
2008-04-14 20:10:00,17.702,17.766,17.596,17.733,1900000.0
2008-04-14 20:15:00,17.745,17.774,17.619,17.666,1800000.0
2008-04-14 20:20:00,17.728,17.814,17.655,17.733,1550000.0
2008-04-14 20:25:00,17.761,17.783,17.633,17.679,1300000.0
2008-04-14 20:30:00,17.683,17.829,17.649,17.781,1750000.0
2008-04-14 20:35:00,17.739,17.774,17.584,17.773,1700000.0
2008-04-14 20:40:00,17.771,17.773,17.619,17.635,950000.0
2008-04-14 20:45:00,17.659,17.761,17.549,17.617,1850000.0
2008-04-14 20:50:00,17.586,17.736,17.586,17.691,1550000.0
2008-04-14 20:55:00,17.626,17.784,17.581,17.63,2100000.0
2008-04-14 21:00:00,17.658,17.758,17.555,17.646,1300000.0
2008-04-14 21:05:00,17.666,17.734,17.591,17.717,1650000.0
2008-04-14 21:10:00,17.651,17.74,17.595,17.697,1250000.0
2008-04-14 21:15:00,17.707,17.728,17.617,17.728,950000.0
2008-04-14 21:20:00,17.715,17.753,17.584,17.687,1800000.0
2008-04-14 21:25:00,17.607,17.749,17.563,17.648,1450000.0
2008-04-14 21:30:00,17.677,17.701,17.581,17.656,1750000.0
2008-04-14 21:35:00,17.586,17.689,17.586,17.624,300000.0
2008-04-14 21:40:00,17.676,17.704,17.558,17.558,1550000.0
2008-04-14 21:45:00,17.668,17.678,17.531,17.618,700000.0
2008-04-14 21:50:00,17.587,17.678,17.515,17.582,1600000.0
2008-04-14 21:55:00,17.567,17.681,17.529,17.621,1950000.0
2008-04-14 22:00:00,17.657,17.661,17.489,17.633,950000.0
2008-04-14 22:05:00,17.614,17.707,17.596,17.649,800000.0
2008-04-14 22:10:00,17.639,17.683,17.564,17.683,900000.0
2008-04-14 22:15:00,17.654,17.706,17.589,17.614,1300000.0
2008-04-14 22:20:00,17.617,17.686,17.573,17.584,700000.0
2008-04-14 22:25:00,17.689,17.689,17.579,17.604,400000.0
2008-04-14 22:30:00,17.609,17.701,17.55,17.644,1150000.0
2008-04-14 22:35:00,17.699,17.701,17.599,17.654,950000.0
2008-04-14 22:40:00,17.668,17.693,17.538,17.589,950000.0
2008-04-14 22:45:00,17.68,17.703,17.573,17.671,1250000.0
2008-04-14 22:50:00,17.699,17.706,17.556,17.698,950000.0
2008-04-14 22:55:00,17.568,17.698,17.547,17.633,750000.0
2008-04-14 23:00:00,17.608,17.691,17.567,17.644,700000.0
2008-04-14 23:05:00,17.681,17.681,17.656,17.656,100000.0
2008-04-14 23:10:00,17.617,17.675,17.532,17.547,550000.0
2008-04-14 23:15:00,17.678,17.686,17.636,17.653,450000.0
2008-04-14 23:20:00,17.574,17.658,17.574,17.636,150000.0
2008-04-14 23:30:00,17.574,17.658,17.574,17.636,150000.0
2008-04-14 23:35:00,17.673,17.673,17.567,17.633,450000.0
2008-04-14 23:40:00,17.673,17.674,17.574,17.639,450000.0
2008-04-14 23:45:00,17.63,17.69,17.63,17.68,300000.0
2008-04-14 23:50:00,17.636,17.691,17.567,17.608,300000.0
2008-04-15 00:00:00,17.671,17.725,17.571,17.72,2000000.0
2008-04-15 00:05:00,17.683,17.724,17.586,17.676,1700000.0
2008-04-15 00:10:00,17.636,17.734,17.582,17.687,1350000.0
2008-04-15 00:15:00,17.67,17.705,17.605,17.605,700000.0
2008-04-15 00:20:00,17.676,17.682,17.546,17.658,600000.0
2008-04-15 00:25:00,17.606,17.668,17.528,17.617,1000000.0
2008-04-15 00:30:00,17.559,17.662,17.508,17.541,2200000.0
2008-04-15 00:35:00,17.63,17.636,17.491,17.6,1150000.0
2008-04-15 00:40:00,17.617,17.624,17.547,17.584,900000.0
2008-04-15 00:45:00,17.554,17.634,17.554,17.587,1250000.0
2008-04-15 00:50:00,17.566,17.617,17.534,17.604,1100000.0
2008-04-15 00:55:00,17.586,17.595,17.475,17.588,1300000.0
2008-04-15 01:00:00,17.623,17.673,17.524,17.55,1450000.0
2008-04-15 01:05:00,17.609,17.643,17.559,17.57,900000.0
2008-04-15 01:10:00,17.535,17.646,17.477,17.578,1750000.0
2008-04-15 01:15:00,17.548,17.675,17.54,17.576,1900000.0
2008-04-15 01:20:00,17.608,17.654,17.544,17.646,1500000.0
2008-04-15 01:25:00,17.583,17.666,17.567,17.666,750000.0
2008-04-15 01:30:00,17.587,17.656,17.501,17.632,1200000.0
2008-04-15 01:35:00,17.652,17.657,17.514,17.563,1550000.0
2008-04-15 01:40:00,17.631,17.684,17.533,17.559,1300000.0
2008-04-15 01:45:00,17.658,17.677,17.52,17.659,1350000.0
2008-04-15 01:50:00,17.667,17.677,17.517,17.666,900000.0
2008-04-15 01:55:00,17.576,17.676,17.541,17.676,2050000.0
2008-04-15 02:00:00,17.553,17.682,17.553,17.624,1050000.0
2008-04-15 02:05:00,17.535,17.645,17.514,17.582,1650000.0
2008-04-15 02:10:00,17.649,17.682,17.552,17.576,1050000.0
2008-04-15 02:15:00,17.646,17.689,17.542,17.66,1350000.0
2008-04-15 02:20:00,17.593,17.749,17.528,17.695,1750000.0
2008-04-15 02:25:00,17.666,17.721,17.566,17.68,1350000.0
2008-04-15 02:30:00,17.616,17.714,17.563,17.678,1350000.0
2008-04-15 02:35:00,17.66,17.725,17.573,17.58,950000.0
2008-04-15 02:40:00,17.664,17.709,17.596,17.648,900000.0
2008-04-15 02:45:00,17.655,17.717,17.626,17.626,400000.0
2008-04-15 02:50:00,17.701,17.701,17.587,17.633,800000.0
2008-04-15 02:55:00,17.628,17.649,17.574,17.649,600000.0
2008-04-15 03:00:00,17.673,17.704,17.558,17.661,1150000.0
2008-04-15 03:05:00,17.655,17.686,17.566,17.597,1200000.0
2008-04-15 03:10:00,17.568,17.67,17.564,17.67,1250000.0
2008-04-15 03:15:00,17.71,17.712,17.537,17.576,1100000.0
2008-04-15 03:20:00,17.699,17.699,17.513,17.648,1050000.0
2008-04-15 03:25:00,17.703,17.703,17.548,17.681,700000.0
2008-04-15 03:30:00,17.711,17.738,17.588,17.723,1050000.0
2008-04-15 03:35:00,17.693,17.718,17.537,17.703,1400000.0
2008-04-15 03:40:00,17.649,17.726,17.556,17.696,1000000.0
2008-04-15 03:45:00,17.619,17.727,17.567,17.628,1550000.0
2008-04-15 03:50:00,17.681,17.714,17.571,17.681,750000.0
2008-04-15 03:55:00,17.66,17.711,17.564,17.711,550000.0
2008-04-15 04:00:00,17.594,17.719,17.594,17.687,900000.0
2008-04-15 04:05:00,17.726,17.729,17.567,17.567,450000.0
2008-04-15 04:10:00,17.569,17.712,17.552,17.619,1050000.0
2008-04-15 04:15:00,17.639,17.699,17.595,17.629,700000.0
2008-04-15 04:20:00,17.606,17.738,17.587,17.663,850000.0
2008-04-15 04:25:00,17.613,17.697,17.613,17.668,150000.0
2008-04-15 04:30:00,17.604,17.716,17.598,17.697,900000.0
2008-04-15 04:35:00,17.601,17.74,17.593,17.651,1150000.0
2008-04-15 04:40:00,17.717,17.731,17.573,17.685,850000.0
2008-04-15 04:45:00,17.611,17.719,17.6,17.621,800000.0
2008-04-15 04:50:00,17.646,17.733,17.602,17.68,850000.0
2008-04-15 04:55:00,17.666,17.755,17.624,17.706,1300000.0
2008-04-15 05:00:00,17.697,17.741,17.585,17.679,1200000.0
2008-04-15 05:05:00,17.619,17.758,17.612,17.691,1350000.0
2008-04-15 05:10:00,17.691,17.726,17.628,17.691,550000.0
2008-04-15 05:15:00,17.611,17.695,17.611,17.673,150000.0
2008-04-15 05:20:00,17.696,17.764,17.599,17.739,1200000.0
2008-04-15 05:25:00,17.574,17.659,17.574,17.607,150000.0
2008-04-15 05:30:00,17.585,17.729,17.585,17.696,1100000.0
2008-04-15 05:35:00,17.606,17.719,17.606,17.677,500000.0
2008-04-15 05:40:00,17.598,17.748,17.587,17.639,1800000.0
2008-04-15 05:45:00,17.674,17.752,17.636,17.646,750000.0
2008-04-15 05:50:00,17.694,17.74,17.683,17.74,450000.0
2008-04-15 05:55:00,17.732,17.773,17.651,17.734,1450000.0
2008-04-15 06:00:00,17.675,17.756,17.623,17.724,750000.0
2008-04-15 06:05:00,17.713,17.769,17.593,17.722,1350000.0
2008-04-15 06:10:00,17.713,17.809,17.628,17.68,1050000.0
2008-04-15 06:15:00,17.7,17.767,17.66,17.761,800000.0
2008-04-15 06:20:00,17.68,17.748,17.634,17.726,1150000.0
2008-04-15 06:25:00,17.694,17.753,17.694,17.748,600000.0
2008-04-15 06:30:00,17.647,17.76,17.615,17.708,1450000.0
2008-04-15 06:35:00,17.763,17.802,17.613,17.73,1550000.0
2008-04-15 06:40:00,17.756,17.768,17.593,17.741,1600000.0
2008-04-15 06:45:00,17.776,17.784,17.615,17.618,1900000.0
2008-04-15 06:50:00,17.746,17.774,17.634,17.754,1200000.0
2008-04-15 06:55:00,17.727,17.743,17.636,17.734,950000.0
2008-04-15 07:00:00,17.646,17.766,17.635,17.719,1550000.0
2008-04-15 07:05:00,17.709,17.772,17.645,17.673,2100000.0
2008-04-15 07:10:00,17.662,17.785,17.63,17.688,2100000.0
2008-04-15 07:15:00,17.76,17.827,17.656,17.741,2100000.0
2008-04-15 07:20:00,17.789,17.815,17.651,17.791,2200000.0
2008-04-15 07:25:00,17.776,17.809,17.687,17.733,1800000.0
2008-04-15 07:30:00,17.738,17.847,17.671,17.767,1100000.0
2008-04-15 07:35:00,17.755,17.856,17.661,17.793,1750000.0
2008-04-15 07:40:00,17.747,17.837,17.686,17.807,1800000.0
2008-04-15 07:45:00,17.808,17.813,17.688,17.705,1150000.0
2008-04-15 07:50:00,17.795,17.845,17.693,17.74,1450000.0
2008-04-15 07:55:00,17.818,17.818,17.67,17.778,1650000.0
2008-04-15 08:00:00,17.681,17.833,17.639,17.715,1400000.0
2008-04-15 08:05:00,17.716,17.818,17.63,17.739,2050000.0
2008-04-15 08:10:00,17.773,17.811,17.627,17.78,1950000.0
2008-04-15 08:15:00,17.748,17.816,17.631,17.66,1900000.0
2008-04-15 08:20:00,17.675,17.825,17.645,17.707,2100000.0
2008-04-15 08:25:00,17.709,17.801,17.648,17.761,1300000.0
2008-04-15 08:30:00,17.701,17.863,17.635,17.824,1850000.0
2008-04-15 08:35:00,17.783,17.829,17.652,17.741,2200000.0
2008-04-15 08:40:00,17.822,17.838,17.692,17.804,1600000.0
2008-04-15 08:45:00,17.796,17.86,17.691,17.818,2450000.0
2008-04-15 08:50:00,17.759,17.856,17.676,17.759,2100000.0
2008-04-15 08:55:00,17.806,17.887,17.69,17.807,2150000.0
2008-04-15 09:00:00,17.841,17.889,17.728,17.806,2850000.0
2008-04-15 09:05:00,17.838,17.913,17.72,17.879,2150000.0
2008-04-15 09:10:00,17.81,17.923,17.754,17.861,2300000.0
2008-04-15 09:15:00,17.798,17.932,17.753,17.821,2150000.0
2008-04-15 09:20:00,17.84,17.983,17.801,17.896,1950000.0
2008-04-15 09:25:00,17.893,18.01,17.819,17.939,3550000.0
2008-04-15 09:30:00,17.898,18.014,17.793,17.997,3500000.0
2008-04-15 09:35:00,18.016,18.016,17.847,17.849,2150000.0
2008-04-15 09:40:00,17.946,18.02,17.828,17.962,2350000.0
2008-04-15 09:45:00,17.919,17.967,17.793,17.914,2050000.0
2008-04-15 09:50:00,17.906,17.99,17.825,17.934,2100000.0
2008-04-15 09:55:00,17.882,17.992,17.838,17.935,2150000.0
2008-04-15 10:00:00,17.969,18.008,17.834,17.87,2200000.0
2008-04-15 10:05:00,17.888,17.937,17.809,17.857,1950000.0
2008-04-15 10:10:00,17.877,17.917,17.744,17.805,2500000.0
2008-04-15 10:15:00,17.815,17.888,17.704,17.855,2500000.0
2008-04-15 10:20:00,17.763,17.861,17.641,17.738,2300000.0
2008-04-15 10:25:00,17.76,17.841,17.653,17.68,2200000.0
2008-04-15 10:30:00,17.822,17.848,17.705,17.848,2600000.0
2008-04-15 10:35:00,17.794,17.911,17.716,17.846,2300000.0
2008-04-15 10:40:00,17.729,17.814,17.644,17.726,2300000.0
2008-04-15 10:45:00,17.694,17.835,17.688,17.817,2600000.0
2008-04-15 10:50:00,17.702,17.847,17.659,17.811,2250000.0
2008-04-15 10:55:00,17.77,17.835,17.69,17.774,2150000.0
2008-04-15 11:00:00,17.711,17.802,17.613,17.753,2100000.0
2008-04-15 11:05:00,17.623,17.78,17.592,17.769,2250000.0
2008-04-15 11:10:00,17.643,17.815,17.643,17.772,2300000.0
2008-04-15 11:15:00,17.77,17.804,17.618,17.687,2450000.0
2008-04-15 11:20:00,17.744,17.796,17.606,17.637,2200000.0
2008-04-15 11:25:00,17.674,17.785,17.618,17.67,2300000.0
2008-04-15 11:30:00,17.697,17.799,17.612,17.767,2600000.0
2008-04-15 11:35:00,17.755,17.79,17.647,17.765,2200000.0
2008-04-15 11:40:00,17.772,17.839,17.658,17.705,2200000.0
2008-04-15 11:45:00,17.73,17.815,17.637,17.733,2150000.0
2008-04-15 11:50:00,17.796,17.833,17.634,17.679,2350000.0
2008-04-15 11:55:00,17.746,17.8,17.635,17.78,2500000.0
2008-04-15 12:00:00,17.731,17.839,17.659,17.7,2450000.0
2008-04-15 12:05:00,17.771,17.825,17.645,17.782,2300000.0
2008-04-15 12:10:00,17.791,17.869,17.655,17.821,2050000.0
2008-04-15 12:15:00,17.805,17.878,17.686,17.707,2100000.0
2008-04-15 12:20:00,17.846,17.852,17.663,17.766,1800000.0
2008-04-15 12:25:00,17.826,17.93,17.709,17.833,2300000.0
2008-04-15 12:30:00,17.776,17.898,17.729,17.878,2300000.0
2008-04-15 12:35:00,17.874,17.874,17.728,17.774,2200000.0
2008-04-15 12:40:00,17.721,17.864,17.688,17.748,2150000.0
2008-04-15 12:45:00,17.728,17.871,17.707,17.773,2050000.0
2008-04-15 12:50:00,17.747,17.892,17.716,17.771,2350000.0
2008-04-15 12:55:00,17.777,17.925,17.744,17.811,2100000.0
2008-04-15 13:00:00,17.879,17.879,17.698,17.805,2250000.0
2008-04-15 13:05:00,17.792,17.88,17.716,17.726,2000000.0
2008-04-15 13:10:00,17.712,17.866,17.685,17.828,2200000.0
2008-04-15 13:15:00,17.792,17.841,17.668,17.71,2450000.0
2008-04-15 13:20:00,17.74,17.775,17.625,17.756,2550000.0
2008-04-15 13:25:00,17.634,17.815,17.634,17.769,2050000.0
2008-04-15 13:30:00,17.68,17.804,17.654,17.718,1750000.0
2008-04-15 13:35:00,17.697,17.818,17.663,17.681,1900000.0
2008-04-15 13:40:00,17.802,17.826,17.671,17.696,1700000.0
2008-04-15 13:45:00,17.698,17.83,17.65,17.717,1800000.0
2008-04-15 13:50:00,17.75,17.869,17.675,17.857,2000000.0
2008-04-15 13:55:00,17.879,17.879,17.717,17.717,1800000.0
2008-04-15 14:00:00,17.87,17.872,17.685,17.776,2000000.0
2008-04-15 14:05:00,17.813,17.848,17.676,17.788,2250000.0
2008-04-15 14:10:00,17.777,17.854,17.695,17.762,2050000.0
2008-04-15 14:15:00,17.778,17.872,17.675,17.675,2350000.0
2008-04-15 14:20:00,17.832,17.86,17.698,17.768,2150000.0
2008-04-15 14:25:00,17.703,17.871,17.656,17.69,2400000.0
2008-04-15 14:30:00,17.73,17.801,17.608,17.782,2050000.0
2008-04-15 14:35:00,17.814,17.814,17.641,17.692,2050000.0
2008-04-15 14:40:00,17.642,17.811,17.592,17.765,1950000.0
2008-04-15 14:45:00,17.757,17.821,17.686,17.751,2200000.0
2008-04-15 14:50:00,17.839,17.858,17.676,17.706,2400000.0
2008-04-15 14:55:00,17.841,17.867,17.715,17.838,1850000.0
2008-04-15 15:00:00,17.725,17.85,17.683,17.683,2100000.0
2008-04-15 15:05:00,17.747,17.815,17.628,17.688,2350000.0
2008-04-15 15:10:00,17.678,17.804,17.588,17.761,2150000.0
2008-04-15 15:15:00,17.793,17.811,17.641,17.805,2050000.0
2008-04-15 15:20:00,17.794,17.794,17.543,17.696,1950000.0
2008-04-15 15:25:00,17.588,17.795,17.587,17.679,2100000.0
2008-04-15 15:30:00,17.606,17.757,17.587,17.726,2350000.0
2008-04-15 15:35:00,17.718,17.726,17.569,17.605,2350000.0
2008-04-15 15:40:00,17.585,17.722,17.548,17.666,2200000.0
2008-04-15 15:45:00,17.71,17.746,17.553,17.719,2150000.0
2008-04-15 15:50:00,17.669,17.772,17.633,17.756,2100000.0
2008-04-15 15:55:00,17.775,17.838,17.667,17.799,3050000.0
2008-04-15 16:00:00,17.739,17.853,17.681,17.76,2050000.0
2008-04-15 16:05:00,17.71,17.827,17.685,17.751,2200000.0
2008-04-15 16:10:00,17.743,17.816,17.667,17.68,2050000.0
2008-04-15 16:15:00,17.734,17.838,17.687,17.687,2250000.0
2008-04-15 16:20:00,17.66,17.811,17.638,17.744,2500000.0
2008-04-15 16:25:00,17.735,17.833,17.636,17.782,2400000.0
2008-04-15 16:30:00,17.818,17.833,17.655,17.696,2200000.0
2008-04-15 16:35:00,17.708,17.793,17.628,17.706,2250000.0
2008-04-15 16:40:00,17.795,17.795,17.612,17.629,2250000.0
2008-04-15 16:45:00,17.713,17.784,17.58,17.665,2000000.0
2008-04-15 16:50:00,17.726,17.81,17.64,17.779,2300000.0
2008-04-15 16:55:00,17.684,17.783,17.589,17.664,2350000.0
2008-04-15 17:00:00,17.643,17.809,17.601,17.722,2250000.0
2008-04-15 17:05:00,17.657,17.77,17.595,17.704,2300000.0
2008-04-15 17:10:00,17.743,17.749,17.585,17.585,2300000.0
2008-04-15 17:15:00,17.678,17.766,17.592,17.667,2000000.0
2008-04-15 17:20:00,17.637,17.779,17.632,17.669,2050000.0
2008-04-15 17:25:00,17.676,17.78,17.605,17.699,2500000.0
2008-04-15 17:30:00,17.759,17.823,17.627,17.783,2250000.0
2008-04-15 17:35:00,17.742,17.785,17.595,17.685,2400000.0
2008-04-15 17:40:00,17.774,17.806,17.604,17.625,2350000.0
2008-04-15 17:45:00,17.747,17.772,17.607,17.75,2300000.0
2008-04-15 17:50:00,17.733,17.769,17.616,17.681,2300000.0
2008-04-15 17:55:00,17.622,17.787,17.622,17.782,2250000.0
2008-04-15 18:00:00,17.733,17.832,17.646,17.72,1750000.0
2008-04-15 18:05:00,17.784,17.798,17.609,17.719,1850000.0
2008-04-15 18:10:00,17.706,17.833,17.651,17.744,2050000.0
2008-04-15 18:15:00,17.786,17.813,17.688,17.731,2000000.0
2008-04-15 18:20:00,17.784,17.808,17.641,17.751,2400000.0
2008-04-15 18:25:00,17.638,17.8,17.638,17.694,2250000.0
2008-04-15 18:30:00,17.784,17.811,17.609,17.723,2100000.0
2008-04-15 18:35:00,17.742,17.795,17.658,17.749,2600000.0
2008-04-15 18:40:00,17.723,17.825,17.653,17.747,2200000.0
2008-04-15 18:45:00,17.809,17.823,17.643,17.724,1900000.0
2008-04-15 18:50:00,17.805,17.828,17.64,17.746,2200000.0
2008-04-15 18:55:00,17.752,17.81,17.647,17.677,2650000.0
2008-04-15 19:00:00,17.711,17.777,17.625,17.653,1800000.0
2008-04-15 19:05:00,17.723,17.787,17.615,17.703,2200000.0
2008-04-15 19:10:00,17.658,17.802,17.651,17.651,2550000.0
2008-04-15 19:15:00,17.689,17.764,17.602,17.739,2300000.0
2008-04-15 19:20:00,17.676,17.828,17.601,17.751,2400000.0
2008-04-15 19:25:00,17.724,17.826,17.601,17.624,2050000.0
2008-04-15 19:30:00,17.792,17.808,17.618,17.633,2150000.0
2008-04-15 19:35:00,17.631,17.791,17.629,17.731,1400000.0
2008-04-15 19:40:00,17.784,17.8,17.657,17.78,1750000.0
2008-04-15 19:45:00,17.733,17.774,17.616,17.764,1450000.0
2008-04-15 19:50:00,17.785,17.788,17.657,17.732,2050000.0
2008-04-15 19:55:00,17.694,17.804,17.62,17.783,2150000.0
2008-04-15 20:00:00,17.669,17.786,17.658,17.694,1750000.0
2008-04-15 20:05:00,17.706,17.767,17.614,17.754,1600000.0
2008-04-15 20:10:00,17.733,17.795,17.625,17.762,1900000.0
2008-04-15 20:15:00,17.793,17.836,17.596,17.679,1800000.0
2008-04-15 20:20:00,17.725,17.787,17.629,17.721,800000.0
2008-04-15 20:25:00,17.779,17.793,17.689,17.689,850000.0
2008-04-15 20:30:00,17.72,17.806,17.651,17.776,1650000.0
2008-04-15 20:35:00,17.779,17.798,17.648,17.798,1100000.0
2008-04-15 20:40:00,17.791,17.793,17.638,17.666,1600000.0
2008-04-15 20:45:00,17.666,17.76,17.641,17.69,550000.0
2008-04-15 20:50:00,17.621,17.796,17.621,17.783,1400000.0
2008-04-15 20:55:00,17.689,17.802,17.631,17.667,1300000.0
2008-04-15 21:00:00,17.727,17.778,17.629,17.655,1100000.0
2008-04-15 21:05:00,17.654,17.809,17.654,17.773,700000.0
2008-04-15 21:10:00,17.706,17.779,17.649,17.75,1250000.0
2008-04-15 21:15:00,17.758,17.769,17.633,17.766,650000.0
2008-04-15 21:20:00,17.794,17.826,17.617,17.68,1350000.0
2008-04-15 21:25:00,17.649,17.775,17.636,17.772,900000.0
2008-04-15 21:30:00,17.767,17.776,17.674,17.674,250000.0
2008-04-15 21:35:00,17.663,17.786,17.659,17.777,1050000.0
2008-04-15 21:40:00,17.752,17.788,17.65,17.759,1200000.0
2008-04-15 21:45:00,17.705,17.789,17.63,17.759,650000.0
2008-04-15 21:50:00,17.667,17.815,17.666,17.764,650000.0
2008-04-15 21:55:00,17.694,17.797,17.662,17.759,1850000.0
2008-04-15 22:00:00,17.802,17.819,17.643,17.676,1800000.0
2008-04-15 22:05:00,17.746,17.834,17.664,17.789,1500000.0
2008-04-15 22:10:00,17.753,17.823,17.753,17.823,600000.0
2008-04-15 22:15:00,17.726,17.842,17.726,17.758,400000.0
2008-04-15 22:20:00,17.749,17.825,17.688,17.809,650000.0
2008-04-15 22:25:00,17.757,17.826,17.705,17.803,500000.0
2008-04-15 22:30:00,17.734,17.842,17.679,17.77,1250000.0
2008-04-15 22:35:00,17.777,17.83,17.737,17.784,1200000.0
2008-04-15 22:40:00,17.776,17.818,17.673,17.673,250000.0
2008-04-15 22:45:00,17.805,17.828,17.693,17.825,1700000.0
2008-04-15 22:50:00,17.824,17.834,17.715,17.795,1950000.0
2008-04-15 22:55:00,17.744,17.825,17.699,17.771,650000.0
2008-04-15 23:00:00,17.738,17.801,17.715,17.791,450000.0
2008-04-15 23:05:00,17.754,17.82,17.666,17.749,800000.0
2008-04-15 23:10:00,17.795,17.821,17.665,17.682,1450000.0
2008-04-15 23:15:00,17.823,17.833,17.792,17.8,450000.0
2008-04-15 23:20:00,17.714,17.836,17.714,17.784,450000.0
2008-04-15 23:30:00,17.759,17.76,17.709,17.758,250000.0
2008-04-15 23:35:00,17.818,17.818,17.709,17.709,150000.0
2008-04-15 23:40:00,17.813,17.814,17.714,17.779,450000.0
2008-04-15 23:50:00,17.714,17.798,17.714,17.776,150000.0
2008-04-16 00:00:00,17.801,17.823,17.715,17.823,1500000.0
2008-04-16 00:05:00,17.791,17.825,17.691,17.781,2000000.0
2008-04-16 00:10:00,17.732,17.807,17.651,17.762,1350000.0
2008-04-16 00:15:00,17.727,17.804,17.727,17.796,300000.0
2008-04-16 00:20:00,17.806,17.812,17.684,17.746,1400000.0
2008-04-16 00:25:00,17.736,17.803,17.657,17.762,950000.0
2008-04-16 00:30:00,17.766,17.813,17.711,17.719,1150000.0
2008-04-16 00:35:00,17.721,17.826,17.692,17.779,950000.0
2008-04-16 00:40:00,17.809,17.811,17.724,17.779,550000.0
2008-04-16 00:45:00,17.729,17.764,17.729,17.764,150000.0
2008-04-16 00:50:00,17.721,17.769,17.674,17.743,700000.0
2008-04-16 00:55:00,17.71,17.853,17.669,17.749,1100000.0
2008-04-16 01:00:00,17.757,17.812,17.655,17.707,1700000.0
2008-04-16 01:05:00,17.703,17.778,17.641,17.701,1500000.0
2008-04-16 01:10:00,17.665,17.807,17.64,17.719,1900000.0
2008-04-16 01:15:00,17.743,17.789,17.711,17.784,650000.0
2008-04-16 01:20:00,17.744,17.816,17.687,17.786,1450000.0
2008-04-16 01:25:00,17.754,17.815,17.751,17.799,450000.0
2008-04-16 01:30:00,17.808,17.809,17.71,17.8,600000.0
2008-04-16 01:35:00,17.797,17.815,17.661,17.759,1250000.0
2008-04-16 01:40:00,17.772,17.794,17.659,17.67,2200000.0
2008-04-16 01:45:00,17.793,17.818,17.655,17.727,1450000.0
2008-04-16 01:50:00,17.796,17.807,17.674,17.718,1850000.0
2008-04-16 01:55:00,17.792,17.811,17.661,17.778,1200000.0
2008-04-16 02:00:00,17.69,17.803,17.659,17.764,800000.0
2008-04-16 02:05:00,17.66,17.761,17.619,17.675,1650000.0
2008-04-16 02:10:00,17.734,17.744,17.589,17.73,1750000.0
2008-04-16 02:15:00,17.658,17.775,17.603,17.706,1550000.0
2008-04-16 02:20:00,17.658,17.786,17.602,17.681,1400000.0
2008-04-16 02:25:00,17.68,17.744,17.61,17.726,1100000.0
2008-04-16 02:30:00,17.472,17.753,17.472,17.736,1200000.0
2008-04-16 02:35:00,17.697,17.752,17.619,17.624,950000.0
2008-04-16 02:40:00,17.693,17.743,17.624,17.686,550000.0
2008-04-16 02:45:00,17.711,17.763,17.593,17.674,1100000.0
2008-04-16 02:50:00,17.747,17.759,17.617,17.689,1800000.0
2008-04-16 02:55:00,17.629,17.697,17.602,17.638,1450000.0
2008-04-16 03:00:00,17.708,17.708,17.612,17.639,1050000.0
2008-04-16 03:05:00,17.628,17.757,17.628,17.704,300000.0
2008-04-16 03:10:00,17.617,17.74,17.617,17.696,1700000.0
2008-04-16 03:15:00,17.691,17.752,17.593,17.71,1550000.0
2008-04-16 03:20:00,17.744,17.759,17.669,17.742,1400000.0
2008-04-16 03:25:00,17.686,17.746,17.591,17.737,900000.0
2008-04-16 03:30:00,17.666,17.734,17.6,17.641,900000.0
2008-04-16 03:35:00,17.679,17.731,17.559,17.684,1350000.0
2008-04-16 03:40:00,17.692,17.74,17.57,17.629,850000.0
2008-04-16 03:45:00,17.669,17.76,17.609,17.712,1350000.0
2008-04-16 03:50:00,17.721,17.786,17.606,17.699,1700000.0
2008-04-16 03:55:00,17.69,17.784,17.588,17.618,1100000.0
2008-04-16 04:00:00,17.701,17.71,17.614,17.688,350000.0
2008-04-16 04:05:00,17.736,17.736,17.602,17.691,550000.0
2008-04-16 04:10:00,17.586,17.709,17.575,17.686,550000.0
2008-04-16 04:15:00,17.64,17.728,17.64,17.707,150000.0
2008-04-16 04:20:00,17.751,17.771,17.701,17.714,600000.0
2008-04-16 04:25:00,17.65,17.771,17.65,17.724,700000.0
2008-04-16 04:30:00,17.718,17.779,17.645,17.738,700000.0
2008-04-16 04:35:00,17.645,17.774,17.63,17.684,950000.0
2008-04-16 04:40:00,17.756,17.764,17.66,17.66,650000.0
2008-04-16 04:45:00,17.637,17.814,17.62,17.662,1450000.0
2008-04-16 04:50:00,17.687,17.772,17.649,17.683,950000.0
2008-04-16 04:55:00,17.695,17.768,17.641,17.713,1250000.0
2008-04-16 05:00:00,17.685,17.747,17.678,17.747,500000.0
2008-04-16 05:05:00,17.751,17.751,17.645,17.711,750000.0
2008-04-16 05:10:00,17.656,17.746,17.656,17.711,550000.0
2008-04-16 05:15:00,17.698,17.777,17.643,17.694,700000.0
2008-04-16 05:20:00,17.723,17.768,17.617,17.698,1250000.0
2008-04-16 05:25:00,17.644,17.759,17.617,17.617,500000.0
2008-04-16 05:30:00,17.627,17.77,17.627,17.734,600000.0
2008-04-16 05:35:00,17.688,17.803,17.656,17.759,1200000.0
2008-04-16 05:40:00,17.639,17.805,17.618,17.684,1400000.0
2008-04-16 05:45:00,17.685,17.776,17.67,17.684,950000.0
2008-04-16 05:50:00,17.732,17.769,17.628,17.716,1100000.0
2008-04-16 05:55:00,17.754,17.754,17.634,17.72,1000000.0
2008-04-16 06:00:00,17.653,17.768,17.601,17.719,2150000.0
2008-04-16 06:05:00,17.713,17.767,17.625,17.729,1300000.0
2008-04-16 06:10:00,17.693,17.789,17.627,17.701,1250000.0
2008-04-16 06:15:00,17.634,17.772,17.604,17.769,900000.0
2008-04-16 06:20:00,17.77,17.78,17.664,17.664,550000.0
2008-04-16 06:25:00,17.788,17.791,17.653,17.685,1500000.0
2008-04-16 06:30:00,17.724,17.769,17.641,17.73,900000.0
2008-04-16 06:35:00,17.77,17.785,17.635,17.691,1050000.0
2008-04-16 06:40:00,17.627,17.741,17.627,17.734,350000.0
2008-04-16 06:45:00,17.743,17.751,17.612,17.718,500000.0
2008-04-16 06:50:00,17.654,17.768,17.654,17.69,300000.0
2008-04-16 06:55:00,17.76,17.802,17.66,17.662,1200000.0
2008-04-16 07:00:00,17.666,17.783,17.656,17.759,1300000.0
2008-04-16 07:05:00,17.713,17.761,17.627,17.68,1450000.0
2008-04-16 07:10:00,17.652,17.769,17.644,17.653,1150000.0
2008-04-16 07:15:00,17.737,17.779,17.637,17.722,900000.0
2008-04-16 07:20:00,17.756,17.756,17.624,17.727,700000.0
2008-04-16 07:25:00,17.674,17.741,17.643,17.643,850000.0
2008-04-16 07:30:00,17.682,17.752,17.595,17.752,1100000.0
2008-04-16 07:35:00,17.695,17.8,17.692,17.715,550000.0
2008-04-16 07:40:00,17.708,17.846,17.669,17.82,1800000.0
2008-04-16 07:45:00,17.808,17.849,17.701,17.734,1800000.0
2008-04-16 07:50:00,17.833,17.868,17.715,17.777,1350000.0
2008-04-16 07:55:00,17.846,17.849,17.713,17.823,1250000.0
2008-04-16 08:00:00,17.717,17.838,17.676,17.751,1700000.0
2008-04-16 08:05:00,17.75,17.885,17.705,17.806,2050000.0
2008-04-16 08:10:00,17.855,17.921,17.723,17.886,1950000.0
2008-04-16 08:15:00,17.834,17.889,17.697,17.806,1600000.0
2008-04-16 08:20:00,17.769,17.894,17.705,17.753,2100000.0
2008-04-16 08:25:00,17.769,17.877,17.713,17.832,2100000.0
2008-04-16 08:30:00,17.768,17.919,17.683,17.826,2300000.0
2008-04-16 08:35:00,17.818,17.905,17.704,17.784,1600000.0
2008-04-16 08:40:00,17.858,17.858,17.696,17.809,1900000.0
2008-04-16 08:45:00,17.763,17.84,17.672,17.809,2450000.0
2008-04-16 08:50:00,17.752,17.866,17.724,17.799,2100000.0
2008-04-16 08:55:00,17.828,17.88,17.713,17.783,1950000.0
2008-04-16 09:00:00,17.791,17.894,17.74,17.756,2850000.0
2008-04-16 09:05:00,17.802,17.862,17.662,17.825,2150000.0
2008-04-16 09:10:00,17.757,17.863,17.685,17.824,2300000.0
2008-04-16 09:15:00,17.784,17.909,17.695,17.743,2150000.0
2008-04-16 09:20:00,17.78,17.854,17.717,17.762,1950000.0
2008-04-16 09:25:00,17.75,17.843,17.689,17.8,3550000.0
2008-04-16 09:30:00,17.777,17.873,17.682,17.837,2400000.0
2008-04-16 09:35:00,17.851,17.851,17.709,17.736,1900000.0
2008-04-16 09:40:00,17.836,17.864,17.703,17.864,1800000.0
2008-04-16 09:45:00,17.814,17.89,17.713,17.823,2050000.0
2008-04-16 09:50:00,17.804,17.926,17.744,17.85,2500000.0
2008-04-16 09:55:00,17.75,17.906,17.724,17.866,2150000.0
2008-04-16 10:00:00,17.884,17.944,17.734,17.831,2200000.0
2008-04-16 10:05:00,17.865,17.944,17.811,17.837,2000000.0
2008-04-16 10:10:00,17.899,17.96,17.779,17.867,2500000.0
2008-04-16 10:15:00,17.875,17.967,17.789,17.967,2500000.0
2008-04-16 10:20:00,17.852,17.959,17.763,17.856,2300000.0
2008-04-16 10:25:00,17.884,17.923,17.77,17.77,2200000.0
2008-04-16 10:30:00,17.925,17.942,17.778,17.928,2600000.0
2008-04-16 10:35:00,17.861,17.979,17.767,17.941,2300000.0
2008-04-16 10:40:00,17.846,17.945,17.738,17.812,2300000.0
2008-04-16 10:45:00,17.779,17.909,17.733,17.879,2600000.0
2008-04-16 10:50:00,17.77,17.922,17.741,17.918,2250000.0
2008-04-16 10:55:00,17.857,17.958,17.77,17.958,1900000.0
2008-04-16 11:00:00,17.871,18.009,17.848,17.973,2100000.0
2008-04-16 11:05:00,17.828,17.991,17.816,17.944,2250000.0
2008-04-16 11:10:00,17.814,18.02,17.814,17.942,2300000.0
2008-04-16 11:15:00,17.949,17.991,17.83,17.873,2450000.0
2008-04-16 11:20:00,17.958,18.018,17.812,17.841,2200000.0
2008-04-16 11:25:00,17.87,18.008,17.823,17.856,2350000.0
2008-04-16 11:30:00,17.878,17.985,17.823,17.954,2600000.0
2008-04-16 11:35:00,17.973,18.028,17.856,18.001,2200000.0
2008-04-16 11:40:00,18.006,18.045,17.866,17.904,2200000.0
2008-04-16 11:45:00,17.92,18.016,17.872,17.99,2150000.0
2008-04-16 11:50:00,18.038,18.055,17.852,17.895,2350000.0
2008-04-16 11:55:00,17.97,18.008,17.853,17.966,2500000.0
2008-04-16 12:00:00,17.918,18.01,17.864,17.911,2450000.0
2008-04-16 12:05:00,17.966,18.029,17.839,17.997,2300000.0
2008-04-16 12:10:00,18.017,18.026,17.846,17.985,2050000.0
2008-04-16 12:15:00,18.004,18.02,17.836,17.898,2100000.0
2008-04-16 12:20:00,18.012,18.012,17.848,17.948,2300000.0
2008-04-16 12:25:00,17.963,17.969,17.779,17.946,2300000.0
2008-04-16 12:30:00,17.927,18.02,17.863,17.984,1850000.0
2008-04-16 12:35:00,17.984,17.993,17.877,17.918,2200000.0
2008-04-16 12:40:00,17.866,18.011,17.831,17.871,2150000.0
2008-04-16 12:45:00,17.889,18.027,17.824,17.891,1950000.0
2008-04-16 12:50:00,17.901,18.064,17.83,17.915,2350000.0
2008-04-16 12:55:00,17.92,18.115,17.896,18.006,2100000.0
2008-04-16 13:00:00,18.077,18.077,17.901,18.01,2250000.0
2008-04-16 13:05:00,17.944,18.08,17.929,17.947,2000000.0
2008-04-16 13:10:00,17.929,18.07,17.896,18.058,2200000.0
2008-04-16 13:15:00,18.045,18.066,17.904,17.931,2450000.0
2008-04-16 13:20:00,17.991,18.058,17.893,18.047,2550000.0
2008-04-16 13:25:00,17.944,18.061,17.915,18.032,2050000.0
2008-04-16 13:30:00,17.95,18.081,17.9,17.925,2150000.0
2008-04-16 13:35:00,17.974,18.066,17.93,17.958,2300000.0
2008-04-16 13:40:00,18.058,18.07,17.916,17.945,2450000.0
2008-04-16 13:45:00,17.959,18.067,17.91,17.934,1850000.0
2008-04-16 13:50:00,17.968,18.056,17.898,18.033,2100000.0
2008-04-16 13:55:00,18.06,18.11,17.947,17.994,2150000.0
2008-04-16 14:00:00,18.137,18.137,17.965,18.075,2000000.0
2008-04-16 14:05:00,18.105,18.118,17.97,18.054,2250000.0
2008-04-16 14:10:00,18.022,18.127,17.955,18.008,2050000.0
2008-04-16 14:15:00,18.04,18.187,17.934,18.005,2350000.0
2008-04-16 14:20:00,18.086,18.121,17.943,18.042,2150000.0
2008-04-16 14:25:00,17.962,18.159,17.95,18.035,2400000.0
2008-04-16 14:30:00,18.106,18.193,18.013,18.184,2050000.0
2008-04-16 14:35:00,18.197,18.283,18.057,18.172,2050000.0
2008-04-16 14:40:00,18.185,18.344,18.155,18.302,1950000.0
2008-04-16 14:45:00,18.272,18.404,18.197,18.254,2200000.0
2008-04-16 14:50:00,18.348,18.378,18.214,18.23,2400000.0
2008-04-16 14:55:00,18.364,18.408,18.242,18.369,2150000.0
2008-04-16 15:00:00,18.277,18.392,18.211,18.231,2100000.0
2008-04-16 15:05:00,18.303,18.414,18.228,18.303,2350000.0
2008-04-16 15:10:00,18.253,18.386,18.195,18.345,2150000.0
2008-04-16 15:15:00,18.361,18.368,18.204,18.339,2050000.0
2008-04-16 15:20:00,18.216,18.362,18.216,18.349,1850000.0
2008-04-16 15:25:00,18.233,18.349,18.203,18.311,2100000.0
2008-04-16 15:30:00,18.233,18.357,18.19,18.323,2350000.0
2008-04-16 15:35:00,18.308,18.392,18.199,18.279,2350000.0
2008-04-16 15:40:00,18.207,18.476,18.181,18.393,2050000.0
2008-04-16 15:45:00,18.395,18.415,18.247,18.308,2150000.0
2008-04-16 15:50:00,18.318,18.416,18.235,18.327,2100000.0
2008-04-16 15:55:00,18.371,18.371,18.218,18.328,2900000.0
2008-04-16 16:00:00,18.262,18.364,18.214,18.315,2050000.0
2008-04-16 16:05:00,18.278,18.363,18.205,18.246,2200000.0
2008-04-16 16:10:00,18.268,18.347,18.185,18.231,2050000.0
2008-04-16 16:15:00,18.269,18.36,18.209,18.239,2250000.0
2008-04-16 16:20:00,18.257,18.346,18.175,18.288,2500000.0
2008-04-16 16:25:00,18.309,18.367,18.134,18.252,2400000.0
2008-04-16 16:30:00,18.287,18.334,18.187,18.21,2300000.0
2008-04-16 16:35:00,18.308,18.396,18.226,18.315,2150000.0
2008-04-16 16:40:00,18.418,18.447,18.231,18.33,2100000.0
2008-04-16 16:45:00,18.454,18.493,18.219,18.373,2000000.0
2008-04-16 16:50:00,18.447,18.449,18.215,18.411,2400000.0
2008-04-16 16:55:00,18.283,18.428,18.184,18.238,2350000.0
2008-04-16 17:00:00,18.288,18.419,18.227,18.372,2250000.0
2008-04-16 17:05:00,18.216,18.392,18.216,18.332,2150000.0
2008-04-16 17:10:00,18.383,18.387,18.208,18.267,2300000.0
2008-04-16 17:15:00,18.28,18.418,18.231,18.293,2000000.0
2008-04-16 17:20:00,18.359,18.394,18.166,18.268,2050000.0
2008-04-16 17:25:00,18.275,18.398,18.174,18.253,2450000.0
2008-04-16 17:30:00,18.308,18.334,18.157,18.318,2250000.0
2008-04-16 17:35:00,18.21,18.319,18.112,18.135,2450000.0
2008-04-16 17:40:00,18.236,18.295,18.062,18.095,2350000.0
2008-04-16 17:45:00,18.202,18.317,18.103,18.201,2550000.0
2008-04-16 17:50:00,18.2,18.291,18.064,18.114,2300000.0
2008-04-16 17:55:00,18.083,18.251,18.055,18.236,2250000.0
2008-04-16 18:00:00,18.209,18.3,18.098,18.184,2100000.0
2008-04-16 18:05:00,18.225,18.288,18.072,18.153,1850000.0
2008-04-16 18:10:00,18.157,18.289,18.098,18.136,2050000.0
2008-04-16 18:15:00,18.186,18.291,18.097,18.163,2000000.0
2008-04-16 18:20:00,18.232,18.334,18.119,18.2,2400000.0
2008-04-16 18:25:00,18.114,18.281,18.114,18.133,2250000.0
2008-04-16 18:30:00,18.238,18.27,18.11,18.174,1950000.0
2008-04-16 18:35:00,18.201,18.285,18.103,18.216,2600000.0
2008-04-16 18:40:00,18.197,18.292,18.097,18.201,1850000.0
2008-04-16 18:45:00,18.257,18.283,18.109,18.178,2000000.0
2008-04-16 18:50:00,18.246,18.291,18.112,18.221,2450000.0
2008-04-16 18:55:00,18.219,18.289,18.106,18.2,2650000.0
2008-04-16 19:00:00,18.2,18.297,18.135,18.292,2000000.0
2008-04-16 19:05:00,18.209,18.336,18.171,18.213,2200000.0
2008-04-16 19:10:00,18.184,18.325,18.141,18.167,2550000.0
2008-04-16 19:15:00,18.199,18.312,18.119,18.282,2500000.0
2008-04-16 19:20:00,18.196,18.319,18.156,18.211,2400000.0
2008-04-16 19:25:00,18.188,18.283,18.12,18.144,2000000.0
2008-04-16 19:30:00,18.309,18.349,18.148,18.148,2150000.0
2008-04-16 19:35:00,18.178,18.303,18.138,18.193,1200000.0
2008-04-16 19:40:00,18.261,18.332,18.139,18.301,1650000.0
2008-04-16 19:45:00,18.25,18.307,18.171,18.187,1400000.0
2008-04-16 19:50:00,18.263,18.289,18.125,18.263,1900000.0
2008-04-16 19:55:00,18.228,18.323,18.15,18.254,2150000.0
2008-04-16 20:00:00,18.165,18.296,18.116,18.211,2250000.0
2008-04-16 20:05:00,18.24,18.308,18.151,18.274,1850000.0
2008-04-16 20:10:00,18.255,18.299,18.155,18.271,1950000.0
2008-04-16 20:15:00,18.262,18.309,18.104,18.144,1800000.0
2008-04-16 20:20:00,18.192,18.251,18.089,18.159,1500000.0
2008-04-16 20:25:00,18.241,18.286,18.113,18.17,1850000.0
2008-04-16 20:30:00,18.198,18.283,18.143,18.268,1250000.0
2008-04-16 20:35:00,18.198,18.276,18.166,18.276,650000.0
2008-04-16 20:40:00,18.281,18.284,18.147,18.235,850000.0
2008-04-16 20:45:00,18.163,18.269,18.131,18.18,1450000.0
2008-04-16 20:50:00,18.136,18.268,18.128,18.257,1050000.0
2008-04-16 20:55:00,18.236,18.294,18.144,18.247,750000.0
2008-04-16 21:00:00,18.226,18.33,18.142,18.219,2400000.0
2008-04-16 21:05:00,18.23,18.292,18.17,18.254,1200000.0
2008-04-16 21:10:00,18.22,18.299,18.161,18.281,1500000.0
2008-04-16 21:15:00,18.253,18.297,18.139,18.281,1400000.0
2008-04-16 21:20:00,18.293,18.305,18.174,18.219,1000000.0
2008-04-16 21:25:00,18.169,18.304,18.156,18.266,1200000.0
2008-04-16 21:30:00,18.286,18.32,18.189,18.224,2050000.0
2008-04-16 21:35:00,18.188,18.289,18.162,18.271,1400000.0
2008-04-16 21:40:00,18.267,18.3,18.119,18.257,1800000.0
2008-04-16 21:45:00,18.284,18.311,18.166,18.258,1050000.0
2008-04-16 21:50:00,18.181,18.296,18.128,18.156,1550000.0
2008-04-16 21:55:00,18.203,18.319,18.203,18.213,750000.0
2008-04-16 22:00:00,18.3,18.304,18.162,18.256,900000.0
2008-04-16 22:05:00,18.236,18.294,18.167,18.173,950000.0
2008-04-16 22:10:00,18.226,18.298,18.226,18.285,500000.0
2008-04-16 22:15:00,18.284,18.288,18.18,18.195,1100000.0
2008-04-16 22:20:00,18.206,18.283,18.167,18.279,650000.0
2008-04-16 22:25:00,18.233,18.288,18.222,18.222,550000.0
2008-04-16 22:30:00,18.211,18.305,18.112,18.23,1500000.0
2008-04-16 22:35:00,18.166,18.245,18.133,18.223,350000.0
2008-04-16 22:40:00,18.254,18.283,18.116,18.116,700000.0
2008-04-16 22:45:00,18.255,18.273,18.186,18.273,200000.0
2008-04-16 22:50:00,18.274,18.279,18.15,18.217,950000.0
2008-04-16 22:55:00,18.164,18.26,18.164,18.246,500000.0
2008-04-16 23:00:00,18.195,18.281,18.195,18.234,1150000.0
2008-04-16 23:05:00,18.209,18.278,18.209,18.255,200000.0
2008-04-16 23:10:00,18.207,18.261,18.2,18.231,300000.0
2008-04-16 23:20:00,18.164,18.248,18.164,18.215,300000.0
2008-04-16 23:30:00,18.164,18.248,18.164,18.226,150000.0
2008-04-16 23:40:00,18.263,18.268,18.154,18.246,600000.0
2008-04-16 23:45:00,18.284,18.295,18.284,18.295,100000.0
2008-04-16 23:50:00,18.164,18.248,18.146,18.188,300000.0
2008-04-17 00:00:00,18.251,18.305,18.168,18.305,1400000.0
2008-04-17 00:05:00,18.273,18.329,18.158,18.279,1700000.0
2008-04-17 00:10:00,18.218,18.308,18.169,18.262,1700000.0
2008-04-17 00:15:00,18.22,18.297,18.22,18.283,300000.0
2008-04-17 00:20:00,18.296,18.322,18.182,18.182,800000.0
2008-04-17 00:25:00,18.243,18.301,18.152,18.259,950000.0
2008-04-17 00:30:00,18.238,18.35,18.19,18.208,1550000.0
2008-04-17 00:35:00,18.201,18.299,18.175,18.259,1100000.0
2008-04-17 00:40:00,18.289,18.291,18.21,18.236,550000.0
2008-04-17 00:45:00,18.235,18.282,18.191,18.207,350000.0
2008-04-17 00:50:00,18.204,18.281,18.165,18.218,750000.0
2008-04-17 00:55:00,18.258,18.258,18.193,18.212,150000.0
2008-04-17 01:00:00,18.162,18.341,18.162,18.203,1700000.0
2008-04-17 01:05:00,18.21,18.295,18.199,18.224,550000.0
2008-04-17 01:10:00,18.185,18.296,18.16,18.233,1150000.0
2008-04-17 01:15:00,18.185,18.318,18.185,18.234,700000.0
2008-04-17 01:20:00,18.259,18.299,18.171,18.281,1400000.0
2008-04-17 01:25:00,18.234,18.281,18.226,18.277,400000.0
2008-04-17 01:30:00,18.161,18.266,18.161,18.266,750000.0
2008-04-17 01:35:00,18.268,18.288,18.096,18.2,1650000.0
2008-04-17 01:40:00,18.273,18.33,18.167,18.167,1300000.0
2008-04-17 01:45:00,18.283,18.289,18.145,18.202,850000.0
2008-04-17 01:50:00,18.298,18.33,18.145,18.204,1250000.0
2008-04-17 01:55:00,18.295,18.3,18.175,18.224,850000.0
2008-04-17 02:00:00,18.164,18.318,18.164,18.232,1100000.0
2008-04-17 02:05:00,18.206,18.278,18.142,18.19,1300000.0
2008-04-17 02:10:00,18.254,18.256,18.143,18.249,750000.0
2008-04-17 02:15:00,18.18,18.304,18.159,18.261,1150000.0
2008-04-17 02:20:00,18.224,18.324,18.166,18.264,1500000.0
2008-04-17 02:25:00,18.317,18.349,18.206,18.309,1500000.0
2008-04-17 02:30:00,18.233,18.352,18.153,18.286,2000000.0
2008-04-17 02:35:00,18.271,18.343,18.168,18.172,1800000.0
2008-04-17 02:40:00,18.249,18.315,18.132,18.243,1650000.0
2008-04-17 02:45:00,18.281,18.309,18.212,18.212,1300000.0
2008-04-17 02:50:00,18.322,18.322,18.197,18.278,1800000.0
2008-04-17 02:55:00,18.244,18.318,18.193,18.227,1600000.0
2008-04-17 03:00:00,18.287,18.313,18.195,18.213,1500000.0
2008-04-17 03:05:00,18.291,18.339,18.234,18.265,1400000.0
2008-04-17 03:10:00,18.236,18.359,18.218,18.31,1600000.0
2008-04-17 03:15:00,18.348,18.387,18.217,18.348,1300000.0
2008-04-17 03:20:00,18.38,18.427,18.21,18.363,2300000.0
2008-04-17 03:25:00,18.403,18.404,18.237,18.392,1150000.0
2008-04-17 03:30:00,18.34,18.409,18.253,18.306,1050000.0
2008-04-17 03:35:00,18.361,18.412,18.232,18.324,1800000.0
2008-04-17 03:40:00,18.372,18.393,18.24,18.254,850000.0
2008-04-17 03:45:00,18.28,18.356,18.224,18.265,550000.0
2008-04-17 03:50:00,18.328,18.392,18.18,18.31,1950000.0
2008-04-17 03:55:00,18.238,18.381,18.185,18.236,2150000.0
2008-04-17 04:00:00,18.375,18.382,18.239,18.356,800000.0
2008-04-17 04:05:00,18.332,18.389,18.237,18.388,1300000.0
2008-04-17 04:10:00,18.225,18.35,18.21,18.292,550000.0
2008-04-17 04:15:00,18.302,18.386,18.18,18.331,1100000.0
2008-04-17 04:20:00,18.239,18.366,18.205,18.354,300000.0
2008-04-17 04:30:00,18.264,18.386,18.264,18.349,1400000.0
2008-04-17 04:35:00,18.268,18.376,18.261,18.345,350000.0
2008-04-17 04:40:00,18.376,18.381,18.254,18.351,900000.0
2008-04-17 04:45:00,18.388,18.388,18.284,18.284,350000.0
2008-04-17 04:50:00,18.286,18.382,18.271,18.349,1100000.0
2008-04-17 04:55:00,18.356,18.412,18.264,18.326,850000.0
2008-04-17 05:00:00,18.266,18.38,18.266,18.377,450000.0
2008-04-17 05:05:00,18.269,18.392,18.269,18.362,750000.0
2008-04-17 05:10:00,18.255,18.388,18.255,18.348,850000.0
2008-04-17 05:15:00,18.339,18.385,18.265,18.334,550000.0
2008-04-17 05:20:00,18.353,18.394,18.247,18.394,650000.0
2008-04-17 05:25:00,18.292,18.404,18.258,18.292,1150000.0
2008-04-17 05:30:00,18.371,18.441,18.303,18.396,1700000.0
2008-04-17 05:35:00,18.303,18.424,18.294,18.394,1200000.0
2008-04-17 05:40:00,18.283,18.449,18.283,18.346,950000.0
2008-04-17 05:45:00,18.343,18.433,18.322,18.342,600000.0
2008-04-17 05:50:00,18.324,18.421,18.324,18.416,1000000.0
2008-04-17 05:55:00,18.416,18.416,18.3,18.377,1000000.0
2008-04-17 06:00:00,18.279,18.424,18.262,18.38,1250000.0
2008-04-17 06:05:00,18.368,18.427,18.323,18.427,1000000.0
2008-04-17 06:10:00,18.362,18.456,18.283,18.308,1400000.0
2008-04-17 06:15:00,18.421,18.421,18.305,18.415,350000.0
2008-04-17 06:20:00,18.347,18.407,18.294,18.35,900000.0
2008-04-17 06:25:00,18.355,18.417,18.298,18.321,950000.0
2008-04-17 06:30:00,18.341,18.389,18.27,18.389,1150000.0
2008-04-17 06:35:00,18.367,18.418,18.268,18.354,1350000.0
2008-04-17 06:40:00,18.383,18.402,18.221,18.367,1150000.0
2008-04-17 06:45:00,18.368,18.426,18.268,18.399,750000.0
2008-04-17 06:50:00,18.361,18.421,18.306,18.329,1300000.0
2008-04-17 06:55:00,18.373,18.414,18.311,18.391,950000.0
2008-04-17 07:00:00,18.301,18.434,18.288,18.319,2050000.0
2008-04-17 07:05:00,18.375,18.424,18.249,18.381,1900000.0
2008-04-17 07:10:00,18.296,18.415,18.276,18.324,1650000.0
2008-04-17 07:15:00,18.377,18.436,18.293,18.378,1700000.0
2008-04-17 07:20:00,18.32,18.42,18.299,18.386,1850000.0
2008-04-17 07:25:00,18.392,18.452,18.286,18.286,1400000.0
2008-04-17 07:30:00,18.329,18.423,18.281,18.41,1950000.0
2008-04-17 07:35:00,18.325,18.437,18.257,18.416,1400000.0
2008-04-17 07:40:00,18.362,18.428,18.304,18.425,1450000.0
2008-04-17 07:45:00,18.426,18.454,18.309,18.354,1900000.0
2008-04-17 07:50:00,18.442,18.476,18.315,18.363,1050000.0
2008-04-17 07:55:00,18.442,18.451,18.32,18.431,650000.0
2008-04-17 08:00:00,18.327,18.446,18.315,18.375,1200000.0
2008-04-17 08:05:00,18.367,18.478,18.317,18.4,2050000.0
2008-04-17 08:10:00,18.431,18.502,18.327,18.46,1950000.0
2008-04-17 08:15:00,18.411,18.512,18.306,18.407,1700000.0
2008-04-17 08:20:00,18.353,18.459,18.314,18.365,2100000.0
2008-04-17 08:25:00,18.376,18.459,18.295,18.415,1750000.0
2008-04-17 08:30:00,18.333,18.446,18.277,18.418,2300000.0
2008-04-17 08:35:00,18.393,18.428,18.304,18.339,1750000.0
2008-04-17 08:40:00,18.422,18.425,18.259,18.361,1900000.0
2008-04-17 08:45:00,18.337,18.432,18.24,18.373,2450000.0
2008-04-17 08:50:00,18.309,18.449,18.28,18.335,2100000.0
2008-04-17 08:55:00,18.36,18.405,18.257,18.321,1950000.0
2008-04-17 09:00:00,18.343,18.406,18.243,18.332,2850000.0
2008-04-17 09:05:00,18.373,18.42,18.273,18.405,1750000.0
2008-04-17 09:10:00,18.345,18.452,18.279,18.37,2300000.0
2008-04-17 09:15:00,18.318,18.415,18.261,18.302,1750000.0
2008-04-17 09:20:00,18.33,18.416,18.269,18.33,1950000.0
2008-04-17 09:25:00,18.332,18.423,18.253,18.379,3550000.0
2008-04-17 09:30:00,18.326,18.418,18.189,18.393,3150000.0
2008-04-17 09:35:00,18.423,18.423,18.287,18.379,600000.0
2008-04-17 09:40:00,18.414,18.436,18.279,18.432,2350000.0
2008-04-17 09:45:00,18.405,18.528,18.295,18.441,2050000.0
2008-04-17 09:50:00,18.43,18.545,18.351,18.497,2500000.0
2008-04-17 09:55:00,18.418,18.556,18.388,18.506,2150000.0
2008-04-17 10:00:00,18.549,18.549,18.396,18.461,2200000.0
2008-04-17 10:05:00,18.482,18.559,18.414,18.449,1950000.0
2008-04-17 10:10:00,18.455,18.53,18.336,18.432,2500000.0
2008-04-17 10:15:00,18.42,18.558,18.338,18.527,2500000.0
2008-04-17 10:20:00,18.407,18.554,18.385,18.462,2300000.0
2008-04-17 10:25:00,18.486,18.553,18.349,18.362,2200000.0
2008-04-17 10:30:00,18.504,18.515,18.328,18.501,2600000.0
2008-04-17 10:35:00,18.435,18.524,18.34,18.514,2300000.0
2008-04-17 10:40:00,18.445,18.533,18.355,18.453,2300000.0
2008-04-17 10:45:00,18.423,18.612,18.409,18.584,2600000.0
2008-04-17 10:50:00,18.486,18.609,18.422,18.562,2250000.0
2008-04-17 10:55:00,18.501,18.585,18.427,18.468,2100000.0
2008-04-17 11:00:00,18.479,18.584,18.409,18.547,1650000.0
2008-04-17 11:05:00,18.465,18.581,18.418,18.552,1800000.0
2008-04-17 11:10:00,18.432,18.598,18.408,18.523,2300000.0
2008-04-17 11:15:00,18.569,18.617,18.475,18.553,2450000.0
2008-04-17 11:20:00,18.641,18.661,18.501,18.526,2200000.0
2008-04-17 11:25:00,18.553,18.685,18.536,18.564,2300000.0
2008-04-17 11:30:00,18.583,18.677,18.523,18.639,2600000.0
2008-04-17 11:35:00,18.647,18.714,18.537,18.686,2200000.0
2008-04-17 11:40:00,18.677,18.704,18.554,18.584,2200000.0
2008-04-17 11:45:00,18.62,18.697,18.553,18.666,2150000.0
2008-04-17 11:50:00,18.707,18.742,18.535,18.582,2350000.0
2008-04-17 11:55:00,18.637,18.68,18.506,18.631,2500000.0
2008-04-17 12:00:00,18.555,18.696,18.493,18.57,2450000.0
2008-04-17 12:05:00,18.601,18.658,18.491,18.658,2300000.0
2008-04-17 12:10:00,18.674,18.674,18.52,18.625,1250000.0
2008-04-17 12:15:00,18.647,18.692,18.51,18.535,2100000.0
2008-04-17 12:20:00,18.663,18.665,18.491,18.614,2300000.0
2008-04-17 12:25:00,18.625,18.625,18.413,18.546,2300000.0
2008-04-17 12:30:00,18.489,18.653,18.474,18.639,2300000.0
2008-04-17 12:35:00,18.617,18.633,18.488,18.534,2200000.0
2008-04-17 12:40:00,18.473,18.656,18.469,18.5,2150000.0
2008-04-17 12:45:00,18.505,18.66,18.456,18.519,1950000.0
2008-04-17 12:50:00,18.503,18.647,18.448,18.506,2350000.0
2008-04-17 12:55:00,18.508,18.612,18.451,18.524,2100000.0
2008-04-17 13:00:00,18.609,18.609,18.429,18.507,2250000.0
2008-04-17 13:05:00,18.48,18.573,18.399,18.422,2000000.0
2008-04-17 13:10:00,18.404,18.569,18.386,18.515,2200000.0
2008-04-17 13:15:00,18.485,18.555,18.368,18.425,2450000.0
2008-04-17 13:20:00,18.445,18.492,18.316,18.387,2550000.0
2008-04-17 13:25:00,18.292,18.489,18.274,18.398,2050000.0
2008-04-17 13:30:00,18.318,18.454,18.278,18.278,2150000.0
2008-04-17 13:35:00,18.33,18.437,18.288,18.375,2300000.0
2008-04-17 13:40:00,18.405,18.438,18.264,18.319,2450000.0
2008-04-17 13:45:00,18.314,18.41,18.206,18.206,1900000.0
2008-04-17 13:50:00,18.256,18.348,18.185,18.316,2100000.0
2008-04-17 13:55:00,18.352,18.365,18.198,18.198,1850000.0
2008-04-17 14:00:00,18.337,18.357,18.167,18.32,2000000.0
2008-04-17 14:05:00,18.368,18.371,18.198,18.308,2250000.0
2008-04-17 14:10:00,18.29,18.363,18.194,18.277,2050000.0
2008-04-17 14:15:00,18.274,18.411,18.196,18.24,2350000.0
2008-04-17 14:20:00,18.336,18.364,18.207,18.289,2150000.0
2008-04-17 14:25:00,18.189,18.351,18.147,18.195,2400000.0
2008-04-17 14:30:00,18.283,18.33,18.126,18.268,2050000.0
2008-04-17 14:35:00,18.272,18.34,18.158,18.233,2050000.0
2008-04-17 14:40:00,18.19,18.378,18.186,18.303,1950000.0
2008-04-17 14:45:00,18.293,18.398,18.229,18.315,2200000.0
2008-04-17 14:50:00,18.422,18.467,18.298,18.343,2400000.0
2008-04-17 14:55:00,18.436,18.448,18.296,18.41,2150000.0
2008-04-17 15:00:00,18.301,18.447,18.278,18.304,2100000.0
2008-04-17 15:05:00,18.368,18.461,18.271,18.333,2350000.0
2008-04-17 15:10:00,18.332,18.45,18.279,18.395,2150000.0
2008-04-17 15:15:00,18.397,18.413,18.257,18.385,2050000.0
2008-04-17 15:20:00,18.286,18.381,18.24,18.376,1700000.0
2008-04-17 15:25:00,18.295,18.436,18.267,18.373,2100000.0
2008-04-17 15:30:00,18.294,18.408,18.243,18.377,2350000.0
2008-04-17 15:35:00,18.369,18.403,18.248,18.293,2350000.0
2008-04-17 15:40:00,18.278,18.376,18.235,18.314,2100000.0
2008-04-17 15:45:00,18.37,18.379,18.233,18.321,2150000.0
2008-04-17 15:50:00,18.267,18.336,18.185,18.327,2100000.0
2008-04-17 15:55:00,18.356,18.414,18.207,18.37,2850000.0
2008-04-17 16:00:00,18.297,18.436,18.253,18.318,2050000.0
2008-04-17 16:05:00,18.271,18.377,18.211,18.285,2200000.0
2008-04-17 16:10:00,18.302,18.367,18.17,18.182,2050000.0
2008-04-17 16:15:00,18.233,18.306,18.129,18.151,2250000.0
2008-04-17 16:20:00,18.145,18.249,18.067,18.202,2500000.0
2008-04-17 16:25:00,18.19,18.296,18.11,18.168,2450000.0
2008-04-17 16:30:00,18.206,18.255,18.083,18.115,2300000.0
2008-04-17 16:35:00,18.163,18.25,18.072,18.098,2100000.0
2008-04-17 16:40:00,18.178,18.206,17.989,18.078,2350000.0
2008-04-17 16:45:00,18.177,18.253,18.037,18.14,2000000.0
2008-04-17 16:50:00,18.197,18.26,18.067,18.26,2150000.0
2008-04-17 16:55:00,18.173,18.27,18.09,18.168,2150000.0
2008-04-17 17:00:00,18.111,18.277,18.111,18.229,2250000.0
2008-04-17 17:05:00,18.171,18.284,18.132,18.235,2000000.0
2008-04-17 17:10:00,18.262,18.274,18.098,18.098,2300000.0
2008-04-17 17:15:00,18.202,18.247,18.077,18.129,2000000.0
2008-04-17 17:20:00,18.249,18.256,18.058,18.114,2050000.0
2008-04-17 17:25:00,18.141,18.248,18.061,18.104,2450000.0
2008-04-17 17:30:00,18.17,18.224,18.053,18.217,2250000.0
2008-04-17 17:35:00,18.099,18.289,18.063,18.177,2500000.0
2008-04-17 17:40:00,18.279,18.288,18.106,18.158,2350000.0
2008-04-17 17:45:00,18.263,18.263,18.086,18.249,2600000.0
2008-04-17 17:50:00,18.223,18.228,18.043,18.132,2300000.0
2008-04-17 17:55:00,18.086,18.222,18.06,18.218,2250000.0
2008-04-17 18:00:00,18.156,18.225,18.04,18.063,2100000.0
2008-04-17 18:05:00,18.212,18.233,18.062,18.137,1850000.0
2008-04-17 18:10:00,18.119,18.243,18.092,18.16,2250000.0
2008-04-17 18:15:00,18.205,18.233,18.088,18.162,2250000.0
2008-04-17 18:20:00,18.215,18.281,18.113,18.225,2550000.0
2008-04-17 18:25:00,18.12,18.265,18.097,18.179,2250000.0
2008-04-17 18:30:00,18.226,18.281,18.127,18.19,1800000.0
2008-04-17 18:35:00,18.207,18.275,18.132,18.217,2600000.0
2008-04-17 18:40:00,18.206,18.247,18.092,18.184,1850000.0
2008-04-17 18:45:00,18.251,18.263,18.073,18.173,1950000.0
2008-04-17 18:50:00,18.22,18.231,18.062,18.179,2450000.0
2008-04-17 18:55:00,18.208,18.247,18.103,18.162,2650000.0
2008-04-17 19:00:00,18.186,18.305,18.135,18.164,2000000.0
2008-04-17 19:05:00,18.208,18.352,18.123,18.192,2200000.0
2008-04-17 19:10:00,18.151,18.304,18.116,18.15,2550000.0
2008-04-17 19:15:00,18.199,18.267,18.124,18.228,2350000.0
2008-04-17 19:20:00,18.168,18.271,18.098,18.192,2400000.0
2008-04-17 19:25:00,18.226,18.261,18.096,18.096,1300000.0
2008-04-17 19:30:00,18.132,18.287,18.077,18.105,2150000.0
2008-04-17 19:35:00,18.099,18.273,18.084,18.136,1550000.0
2008-04-17 19:40:00,18.213,18.236,18.046,18.212,2050000.0
2008-04-17 19:45:00,18.166,18.212,18.064,18.074,1850000.0
2008-04-17 19:50:00,18.196,18.202,18.06,18.136,2100000.0
2008-04-17 19:55:00,18.117,18.208,18.041,18.179,2150000.0
2008-04-17 20:00:00,18.101,18.234,18.047,18.139,1750000.0
2008-04-17 20:05:00,18.186,18.192,18.056,18.189,1850000.0
2008-04-17 20:10:00,18.168,18.212,18.059,18.2,1900000.0
2008-04-17 20:15:00,18.196,18.253,18.027,18.111,1800000.0
2008-04-17 20:20:00,18.174,18.233,18.075,18.175,1500000.0
2008-04-17 20:25:00,18.2,18.213,18.077,18.109,1350000.0
2008-04-17 20:30:00,18.136,18.209,18.019,18.181,1050000.0
2008-04-17 20:35:00,18.129,18.216,18.106,18.208,850000.0
2008-04-17 20:40:00,18.219,18.243,18.073,18.1,1500000.0
2008-04-17 20:45:00,18.137,18.228,18.053,18.124,850000.0
2008-04-17 20:50:00,18.091,18.246,18.056,18.185,1400000.0
2008-04-17 20:55:00,18.216,18.225,18.18,18.186,400000.0
2008-04-17 21:00:00,18.166,18.25,18.078,18.14,1950000.0
2008-04-17 21:05:00,18.183,18.228,18.061,18.196,1150000.0
2008-04-17 21:10:00,18.137,18.232,18.082,18.159,1550000.0
2008-04-17 21:15:00,18.142,18.179,18.036,18.169,1800000.0
2008-04-17 21:20:00,18.182,18.188,18.037,18.104,2150000.0
2008-04-17 21:25:00,18.176,18.189,18.044,18.141,1150000.0
2008-04-17 21:30:00,18.168,18.189,18.071,18.108,2200000.0
2008-04-17 21:35:00,18.067,18.193,18.018,18.131,1800000.0
2008-04-17 21:40:00,18.152,18.19,18.028,18.063,2200000.0
2008-04-17 21:45:00,18.107,18.158,18.005,18.123,1250000.0
2008-04-17 21:50:00,18.051,18.144,18.032,18.062,950000.0
2008-04-17 21:55:00,18.068,18.175,18.02,18.139,1750000.0
2008-04-17 22:00:00,18.16,18.164,17.996,18.106,1100000.0
2008-04-17 22:05:00,18.126,18.174,18.053,18.134,900000.0
2008-04-17 22:10:00,18.063,18.204,18.057,18.166,950000.0
2008-04-17 22:15:00,18.133,18.174,18.068,18.1,850000.0
2008-04-17 22:20:00,18.099,18.187,18.035,18.157,1500000.0
2008-04-17 22:25:00,18.119,18.183,18.09,18.113,650000.0
2008-04-17 22:30:00,18.126,18.214,18.048,18.142,1150000.0
2008-04-17 22:35:00,18.092,18.224,18.052,18.149,1400000.0
2008-04-17 22:40:00,18.148,18.2,18.033,18.149,1150000.0
2008-04-17 22:45:00,18.18,18.199,18.073,18.171,1250000.0
2008-04-17 22:50:00,18.199,18.223,18.084,18.187,1250000.0
2008-04-17 22:55:00,18.099,18.208,18.059,18.121,800000.0
2008-04-17 23:00:00,18.12,18.225,18.119,18.173,500000.0
2008-04-17 23:05:00,18.204,18.228,18.08,18.149,800000.0
2008-04-17 23:10:00,18.153,18.221,18.131,18.181,500000.0
2008-04-17 23:15:00,18.117,18.201,18.117,18.173,150000.0
2008-04-17 23:20:00,18.114,18.232,18.114,18.164,850000.0
2008-04-17 23:25:00,18.131,18.193,18.117,18.117,250000.0
2008-04-17 23:30:00,18.094,18.202,18.094,18.181,400000.0
2008-04-17 23:35:00,18.143,18.169,18.143,18.169,100000.0
2008-04-17 23:40:00,18.193,18.194,18.094,18.183,350000.0
2008-04-17 23:45:00,18.156,18.211,18.156,18.164,300000.0
2008-04-17 23:50:00,18.094,18.178,18.094,18.156,150000.0
2008-04-17 23:55:00,18.181,18.181,18.181,18.181,50000.0
2008-04-18 00:00:00,18.181,18.206,18.098,18.203,1150000.0
2008-04-18 00:05:00,18.221,18.259,18.131,18.22,1100000.0
2008-04-18 00:10:00,18.185,18.288,18.142,18.237,950000.0
2008-04-18 00:15:00,18.128,18.27,18.128,18.175,300000.0
2008-04-18 00:20:00,18.236,18.242,18.133,18.155,650000.0
2008-04-18 00:25:00,18.194,18.246,18.135,18.168,950000.0
2008-04-18 00:30:00,18.164,18.31,18.136,18.2,1550000.0
2008-04-18 00:40:00,18.249,18.251,18.168,18.201,850000.0
2008-04-18 00:45:00,18.156,18.223,18.096,18.16,550000.0
2008-04-18 00:50:00,18.171,18.257,18.139,18.238,850000.0
2008-04-18 00:55:00,18.218,18.233,18.108,18.128,800000.0
2008-04-18 01:00:00,18.206,18.259,18.125,18.17,1200000.0
2008-04-18 01:05:00,18.228,18.261,18.144,18.191,700000.0
2008-04-18 01:10:00,18.149,18.29,18.125,18.181,1600000.0
2008-04-18 01:15:00,18.136,18.269,18.118,18.19,2000000.0
2008-04-18 01:20:00,18.21,18.269,18.131,18.256,1300000.0
2008-04-18 01:25:00,18.216,18.271,18.189,18.262,800000.0
2008-04-18 01:30:00,18.182,18.296,18.138,18.248,1850000.0
2008-04-18 01:35:00,18.272,18.272,18.148,18.225,850000.0
2008-04-18 01:40:00,18.231,18.279,18.12,18.13,1950000.0
2008-04-18 01:45:00,18.27,18.275,18.146,18.218,500000.0
2008-04-18 01:50:00,18.184,18.274,18.125,18.274,900000.0
2008-04-18 01:55:00,18.206,18.254,18.138,18.249,400000.0
2008-04-18 02:00:00,18.158,18.27,18.154,18.235,1150000.0
2008-04-18 02:05:00,18.136,18.309,18.126,18.205,1850000.0
2008-04-18 02:10:00,18.269,18.277,18.163,18.244,900000.0
2008-04-18 02:15:00,18.177,18.277,18.121,18.238,1350000.0
2008-04-18 02:20:00,18.178,18.262,18.078,18.163,2100000.0
2008-04-18 02:25:00,18.08,18.215,18.08,18.112,850000.0
2008-04-18 02:30:00,18.144,18.263,18.092,18.188,1000000.0
2008-04-18 02:35:00,18.176,18.231,18.176,18.211,450000.0
2008-04-18 02:40:00,18.167,18.219,18.049,18.195,1400000.0
2008-04-18 02:45:00,18.165,18.226,18.1,18.136,800000.0
2008-04-18 02:50:00,18.225,18.23,18.103,18.183,1800000.0
2008-04-18 02:55:00,18.169,18.217,18.133,18.203,700000.0
2008-04-18 03:00:00,18.203,18.216,18.1,18.188,1200000.0
2008-04-18 03:05:00,18.193,18.218,18.119,18.15,900000.0
2008-04-18 03:10:00,18.107,18.162,18.107,18.119,250000.0
2008-04-18 03:15:00,18.114,18.22,18.114,18.198,400000.0
2008-04-18 03:20:00,18.219,18.247,18.076,18.247,1550000.0
2008-04-18 03:25:00,18.237,18.25,18.101,18.25,1050000.0
2008-04-18 03:30:00,18.186,18.301,18.107,18.186,950000.0
2008-04-18 03:35:00,18.223,18.249,18.09,18.199,1100000.0
2008-04-18 03:40:00,18.178,18.277,18.113,18.241,1250000.0
2008-04-18 03:45:00,18.166,18.269,18.094,18.168,1550000.0
2008-04-18 03:50:00,18.231,18.264,18.1,18.201,1150000.0
2008-04-18 03:55:00,18.149,18.263,18.142,18.257,750000.0
2008-04-18 04:00:00,18.154,18.242,18.116,18.148,1050000.0
2008-04-18 04:05:00,18.265,18.327,18.161,18.169,1650000.0
2008-04-18 04:10:00,18.161,18.362,18.134,18.261,1150000.0
2008-04-18 04:15:00,18.218,18.286,18.162,18.216,850000.0
2008-04-18 04:20:00,18.174,18.301,18.174,18.238,850000.0
2008-04-18 04:25:00,18.252,18.295,18.137,18.241,1300000.0
2008-04-18 04:30:00,18.208,18.332,18.208,18.224,1000000.0
2008-04-18 04:35:00,18.234,18.318,18.234,18.296,150000.0
2008-04-18 04:40:00,18.323,18.323,18.236,18.284,450000.0
2008-04-18 04:45:00,18.211,18.333,18.202,18.235,1850000.0
2008-04-18 04:50:00,18.238,18.337,18.206,18.241,900000.0
2008-04-18 04:55:00,18.27,18.337,18.199,18.287,1250000.0
2008-04-18 05:00:00,18.283,18.297,18.239,18.291,350000.0
2008-04-18 05:05:00,18.323,18.341,18.221,18.296,750000.0
2008-04-18 05:10:00,18.283,18.325,18.208,18.234,850000.0
2008-04-18 05:15:00,18.283,18.334,18.223,18.276,700000.0
2008-04-18 05:20:00,18.29,18.339,18.152,18.291,1250000.0
2008-04-18 05:25:00,18.293,18.347,18.172,18.216,1350000.0
2008-04-18 05:30:00,18.308,18.354,18.21,18.296,1550000.0
2008-04-18 05:35:00,18.229,18.357,18.221,18.324,900000.0
2008-04-18 05:40:00,18.182,18.342,18.182,18.342,1700000.0
2008-04-18 05:45:00,18.264,18.382,18.234,18.287,1350000.0
2008-04-18 05:50:00,18.357,18.388,18.244,18.281,1600000.0
2008-04-18 05:55:00,18.269,18.353,18.269,18.331,150000.0
2008-04-18 06:00:00,18.28,18.422,18.224,18.341,2250000.0
2008-04-18 06:05:00,18.329,18.412,18.234,18.37,1300000.0
2008-04-18 06:10:00,18.284,18.39,18.232,18.376,1400000.0
2008-04-18 06:15:00,18.276,18.396,18.254,18.254,1050000.0
2008-04-18 06:20:00,18.29,18.358,18.266,18.338,1100000.0
2008-04-18 06:25:00,18.306,18.374,18.266,18.272,500000.0
2008-04-18 06:30:00,18.371,18.371,18.249,18.311,750000.0
2008-04-18 06:35:00,18.352,18.375,18.234,18.338,1300000.0
2008-04-18 06:40:00,18.356,18.38,18.22,18.32,1200000.0
2008-04-18 06:50:00,18.306,18.358,18.283,18.283,500000.0
2008-04-18 06:55:00,18.311,18.388,18.267,18.27,1350000.0
2008-04-18 07:00:00,18.245,18.374,18.225,18.322,2050000.0
2008-04-18 07:05:00,18.33,18.384,18.249,18.287,1550000.0
2008-04-18 07:10:00,18.242,18.36,18.234,18.293,750000.0
2008-04-18 07:15:00,18.342,18.379,18.227,18.33,1600000.0
2008-04-18 07:20:00,18.358,18.363,18.264,18.352,800000.0
2008-04-18 07:25:00,18.271,18.371,18.255,18.284,1250000.0
2008-04-18 07:30:00,18.274,18.377,18.199,18.357,1850000.0
2008-04-18 07:35:00,18.298,18.379,18.221,18.349,1650000.0
2008-04-18 07:40:00,18.288,18.38,18.213,18.359,1800000.0
2008-04-18 07:45:00,18.352,18.364,18.225,18.361,1250000.0
2008-04-18 07:50:00,18.348,18.381,18.243,18.298,800000.0
2008-04-18 07:55:00,18.362,18.362,18.228,18.324,750000.0
2008-04-18 08:00:00,18.237,18.382,18.223,18.298,1350000.0
2008-04-18 08:05:00,18.29,18.383,18.207,18.305,1650000.0
2008-04-18 08:10:00,18.339,18.409,18.235,18.395,1950000.0
2008-04-18 08:15:00,18.346,18.434,18.267,18.297,1850000.0
2008-04-18 08:20:00,18.285,18.427,18.251,18.283,1550000.0
2008-04-18 08:25:00,18.302,18.374,18.226,18.345,1750000.0
2008-04-18 08:30:00,18.272,18.407,18.199,18.329,1400000.0
2008-04-18 08:35:00,18.368,18.43,18.243,18.3,2200000.0
2008-04-18 08:40:00,18.38,18.408,18.218,18.346,1900000.0
2008-04-18 08:45:00,18.307,18.396,18.219,18.313,2450000.0
2008-04-18 08:50:00,18.256,18.355,18.192,18.259,2100000.0
2008-04-18 08:55:00,18.303,18.359,18.21,18.267,1950000.0
2008-04-18 09:00:00,18.287,18.375,18.206,18.287,2850000.0
2008-04-18 09:05:00,18.305,18.386,18.208,18.375,2150000.0
2008-04-18 09:10:00,18.271,18.401,18.214,18.346,2300000.0
2008-04-18 09:15:00,18.277,18.4,18.237,18.299,1750000.0
2008-04-18 09:20:00,18.323,18.417,18.258,18.319,1600000.0
2008-04-18 09:25:00,18.304,18.404,18.255,18.329,3000000.0
2008-04-18 09:30:00,18.275,18.348,18.142,18.347,3150000.0
2008-04-18 09:35:00,18.346,18.353,18.211,18.305,1200000.0
2008-04-18 09:40:00,18.344,18.369,18.228,18.358,1900000.0
2008-04-18 09:45:00,18.31,18.363,18.198,18.325,1650000.0
2008-04-18 09:50:00,18.291,18.456,18.249,18.38,2500000.0
2008-04-18 09:55:00,18.313,18.439,18.27,18.397,2150000.0
2008-04-18 10:00:00,18.409,18.435,18.281,18.348,2200000.0
2008-04-18 10:05:00,18.377,18.436,18.272,18.317,1950000.0
2008-04-18 10:10:00,18.399,18.437,18.256,18.31,2500000.0
2008-04-18 10:15:00,18.329,18.439,18.231,18.4,2500000.0
2008-04-18 10:20:00,18.306,18.441,18.287,18.342,1400000.0
2008-04-18 10:25:00,18.368,18.449,18.225,18.257,2200000.0
2008-04-18 10:30:00,18.419,18.419,18.217,18.394,2600000.0
2008-04-18 10:35:00,18.347,18.398,18.227,18.398,2300000.0
2008-04-18 10:40:00,18.303,18.456,18.21,18.31,2300000.0
2008-04-18 10:45:00,18.281,18.41,18.253,18.381,2200000.0
2008-04-18 10:50:00,18.264,18.396,18.234,18.391,1900000.0
2008-04-18 10:55:00,18.338,18.409,18.234,18.342,1900000.0
2008-04-18 11:00:00,18.251,18.35,18.17,18.33,2100000.0
2008-04-18 11:05:00,18.196,18.339,18.151,18.277,2250000.0
2008-04-18 11:10:00,18.131,18.313,18.126,18.216,2300000.0
2008-04-18 11:15:00,18.22,18.302,18.11,18.177,2450000.0
2008-04-18 11:20:00,18.246,18.267,18.088,18.14,1750000.0
2008-04-18 11:25:00,18.157,18.283,18.103,18.15,2300000.0
2008-04-18 11:30:00,18.185,18.28,18.125,18.246,2050000.0
2008-04-18 11:35:00,18.243,18.27,18.092,18.224,2200000.0
2008-04-18 11:40:00,18.213,18.242,18.065,18.065,2200000.0
2008-04-18 11:45:00,18.074,18.18,18.011,18.162,2150000.0
2008-04-18 11:50:00,18.163,18.163,18.011,18.042,2350000.0
2008-04-18 11:55:00,18.107,18.19,18.002,18.098,2500000.0
2008-04-18 12:00:00,18.062,18.17,17.988,18.06,2450000.0
2008-04-18 12:05:00,18.077,18.164,17.994,18.157,2300000.0
2008-04-18 12:10:00,18.139,18.175,17.989,18.116,2050000.0
2008-04-18 12:15:00,18.099,18.136,17.97,17.994,2100000.0
2008-04-18 12:20:00,18.136,18.156,17.931,18.065,2300000.0
2008-04-18 12:25:00,18.11,18.132,17.951,18.106,2300000.0
2008-04-18 12:30:00,18.038,18.142,17.977,18.125,2300000.0
2008-04-18 12:35:00,18.146,18.146,17.972,18.025,2200000.0
2008-04-18 12:40:00,17.968,18.13,17.966,18.012,2150000.0
2008-04-18 12:45:00,17.999,18.105,17.919,17.993,2200000.0
2008-04-18 12:50:00,17.983,18.171,17.96,18.032,2350000.0
2008-04-18 12:55:00,18.034,18.184,17.986,18.045,2100000.0
2008-04-18 13:00:00,18.136,18.147,18.008,18.082,2250000.0
2008-04-18 13:05:00,18.046,18.141,17.987,18.008,2000000.0
2008-04-18 13:10:00,18.001,18.179,17.972,18.12,2200000.0
2008-04-18 13:15:00,18.066,18.115,17.9,17.938,2450000.0
2008-04-18 13:20:00,17.98,18.104,17.884,18.024,2550000.0
2008-04-18 13:25:00,17.935,18.075,17.924,18.044,1650000.0
2008-04-18 13:30:00,17.963,18.096,17.942,17.953,2150000.0
2008-04-18 13:35:00,17.997,18.102,17.958,17.967,2300000.0
2008-04-18 13:40:00,18.058,18.123,17.85,17.879,2450000.0
2008-04-18 13:45:00,17.917,18.048,17.869,17.939,1800000.0
2008-04-18 13:50:00,17.953,18.045,17.784,17.913,2050000.0
2008-04-18 13:55:00,17.967,17.993,17.668,17.699,1800000.0
2008-04-18 14:00:00,17.836,17.836,17.641,17.736,2000000.0
2008-04-18 14:05:00,17.797,17.888,17.675,17.824,2250000.0
2008-04-18 14:10:00,17.795,17.883,17.662,17.703,2050000.0
2008-04-18 14:15:00,17.724,17.832,17.581,17.635,2350000.0
2008-04-18 14:20:00,17.747,17.747,17.533,17.662,2150000.0
2008-04-18 14:25:00,17.568,17.687,17.379,17.42,2400000.0
2008-04-18 14:30:00,17.502,17.594,17.411,17.512,2050000.0
2008-04-18 14:35:00,17.52,17.52,17.211,17.317,2050000.0
2008-04-18 14:40:00,17.289,17.445,17.243,17.36,1950000.0
2008-04-18 14:45:00,17.37,17.477,17.295,17.411,2200000.0
2008-04-18 14:50:00,17.485,17.574,17.378,17.449,2400000.0
2008-04-18 14:55:00,17.593,17.623,17.423,17.616,2000000.0
2008-04-18 15:00:00,17.509,17.631,17.455,17.455,2100000.0
2008-04-18 15:05:00,17.498,17.676,17.447,17.555,2350000.0
2008-04-18 15:10:00,17.532,17.63,17.438,17.589,2150000.0
2008-04-18 15:15:00,17.614,17.637,17.482,17.617,2050000.0
2008-04-18 15:20:00,17.545,17.623,17.467,17.594,2100000.0
2008-04-18 15:25:00,17.495,17.588,17.408,17.484,2100000.0
2008-04-18 15:30:00,17.419,17.569,17.376,17.548,2350000.0
2008-04-18 15:35:00,17.567,17.649,17.431,17.492,2350000.0
2008-04-18 15:40:00,17.499,17.624,17.455,17.561,2050000.0
2008-04-18 15:45:00,17.617,17.639,17.428,17.534,2150000.0
2008-04-18 15:50:00,17.517,17.61,17.471,17.591,2100000.0
2008-04-18 15:55:00,17.595,17.6,17.446,17.527,3050000.0
2008-04-18 16:00:00,17.487,17.547,17.403,17.464,2050000.0
2008-04-18 16:05:00,17.409,17.551,17.394,17.455,2200000.0
2008-04-18 16:10:00,17.495,17.613,17.407,17.458,2050000.0
2008-04-18 16:15:00,17.527,17.604,17.423,17.458,2250000.0
2008-04-18 16:20:00,17.435,17.513,17.319,17.467,2500000.0
2008-04-18 16:25:00,17.515,17.573,17.333,17.527,2150000.0
2008-04-18 16:30:00,17.549,17.628,17.47,17.507,2200000.0
2008-04-18 16:35:00,17.599,17.615,17.452,17.477,2100000.0
2008-04-18 16:40:00,17.547,17.648,17.465,17.476,2250000.0
2008-04-18 16:45:00,17.608,17.689,17.483,17.568,2000000.0
2008-04-18 16:50:00,17.61,17.729,17.504,17.729,2400000.0
2008-04-18 16:55:00,17.595,17.691,17.505,17.559,2350000.0
2008-04-18 17:00:00,17.54,17.731,17.479,17.689,2250000.0
2008-04-18 17:05:00,17.656,17.881,17.644,17.822,2300000.0
2008-04-18 17:10:00,17.844,17.943,17.716,17.716,2300000.0
2008-04-18 17:15:00,17.804,17.865,17.717,17.771,2000000.0
2008-04-18 17:20:00,17.735,17.911,17.657,17.731,2050000.0
2008-04-18 17:25:00,17.777,17.865,17.681,17.787,2600000.0
2008-04-18 17:30:00,17.778,17.913,17.682,17.865,2250000.0
2008-04-18 17:35:00,17.738,17.942,17.669,17.769,2500000.0
2008-04-18 17:40:00,17.869,17.928,17.72,17.755,2350000.0
2008-04-18 17:45:00,17.892,17.894,17.727,17.855,2400000.0
2008-04-18 17:50:00,17.859,17.914,17.757,17.807,2300000.0
2008-04-18 17:55:00,17.814,17.946,17.729,17.868,2250000.0
2008-04-18 18:00:00,17.831,17.892,17.7,17.761,1750000.0
2008-04-18 18:05:00,17.841,17.841,17.691,17.772,1850000.0
2008-04-18 18:10:00,17.763,17.874,17.698,17.796,2300000.0
2008-04-18 18:15:00,17.829,17.87,17.722,17.762,2300000.0
2008-04-18 18:20:00,17.839,17.877,17.691,17.778,2400000.0
2008-04-18 18:25:00,17.722,17.845,17.651,17.732,2250000.0
2008-04-18 18:30:00,17.819,17.853,17.702,17.751,1950000.0
2008-04-18 18:35:00,17.764,17.835,17.657,17.78,2600000.0
2008-04-18 18:40:00,17.774,17.862,17.665,17.798,2000000.0
2008-04-18 18:45:00,17.852,17.876,17.709,17.796,1900000.0
2008-04-18 18:50:00,17.855,17.861,17.693,17.817,2750000.0
2008-04-18 18:55:00,17.843,17.897,17.694,17.737,2650000.0
2008-04-18 19:00:00,17.768,17.891,17.698,17.72,1900000.0
2008-04-18 19:05:00,17.78,17.849,17.69,17.767,2200000.0
2008-04-18 19:10:00,17.747,17.911,17.655,17.683,2550000.0
2008-04-18 19:15:00,17.719,17.824,17.653,17.791,2600000.0
2008-04-18 19:20:00,17.712,17.81,17.649,17.71,2400000.0
2008-04-18 19:25:00,17.709,17.827,17.644,17.647,2300000.0
2008-04-18 19:30:00,17.796,17.826,17.587,17.624,2150000.0
2008-04-18 19:35:00,17.633,17.785,17.591,17.717,1850000.0
2008-04-18 19:40:00,17.799,17.825,17.652,17.79,2050000.0
2008-04-18 19:45:00,17.762,17.819,17.661,17.678,1400000.0
2008-04-18 19:50:00,17.795,17.845,17.658,17.807,1900000.0
2008-04-18 19:55:00,17.752,17.844,17.668,17.818,2150000.0
2008-04-18 20:00:00,17.747,17.882,17.736,17.774,950000.0
2008-04-18 20:05:00,17.833,17.892,17.754,17.869,1300000.0
2008-04-18 20:10:00,17.829,17.874,17.724,17.779,1900000.0
2008-04-18 20:15:00,17.791,17.814,17.643,17.723,1800000.0
2008-04-18 20:20:00,17.787,17.867,17.726,17.814,1550000.0
2008-04-18 20:25:00,17.839,17.854,17.717,17.73,2050000.0
2008-04-18 20:30:00,17.781,17.852,17.711,17.836,900000.0
2008-04-18 20:35:00,17.839,17.85,17.708,17.838,1000000.0
2008-04-18 20:40:00,17.856,17.856,17.696,17.697,1300000.0
2008-04-18 20:45:00,17.714,17.835,17.688,17.745,600000.0
2008-04-18 20:50:00,17.706,17.848,17.706,17.841,1400000.0
2008-04-18 20:55:00,17.714,17.897,17.707,17.717,2100000.0
2008-04-18 21:00:00,17.785,17.863,17.718,17.785,1400000.0
2008-04-18 21:05:00,17.788,17.877,17.713,17.839,1950000.0
2008-04-18 21:10:00,17.784,17.879,17.724,17.821,1250000.0
2008-04-18 21:15:00,17.807,17.856,17.694,17.85,1250000.0
2008-04-18 21:20:00,17.853,17.853,17.708,17.806,1650000.0
2008-04-18 21:25:00,17.699,17.846,17.675,17.797,1200000.0
2008-04-18 21:30:00,17.813,17.881,17.714,17.737,2300000.0
2008-04-18 21:35:00,17.699,17.831,17.699,17.789,1600000.0
2008-04-18 21:40:00,17.792,17.859,17.688,17.74,1600000.0
2008-04-18 21:45:00,17.71,17.826,17.62,17.698,1550000.0
2008-04-18 21:50:00,17.708,17.811,17.647,17.718,1850000.0
2008-04-18 21:55:00,17.71,17.823,17.669,17.773,1750000.0
2008-04-18 22:00:00,17.82,17.824,17.682,17.783,1050000.0
2008-04-18 22:05:00,17.769,17.836,17.657,17.775,1250000.0
2008-04-18 22:10:00,17.71,17.828,17.692,17.823,900000.0
2008-04-18 22:15:00,17.758,17.816,17.69,17.757,650000.0
2008-04-18 22:20:00,17.753,17.833,17.687,17.816,1750000.0
2008-04-18 22:25:00,17.769,17.831,17.708,17.716,1000000.0
2008-04-18 22:30:00,17.761,17.828,17.647,17.744,1750000.0
2008-04-18 22:35:00,17.771,17.792,17.715,17.752,500000.0
2008-04-18 22:40:00,17.794,17.832,17.664,17.664,550000.0
2008-04-18 22:45:00,17.798,17.816,17.673,17.799,2050000.0
2008-04-18 22:50:00,17.813,17.824,17.73,17.787,1450000.0
2008-04-18 22:55:00,17.739,17.819,17.731,17.743,700000.0
2008-04-20 23:00:00,17.748,17.781,17.748,17.75,200000.0
2008-04-20 23:05:00,17.746,17.854,17.691,17.747,1050000.0
2008-04-20 23:10:00,17.757,17.776,17.757,17.776,100000.0
2008-04-20 23:15:00,17.72,17.858,17.72,17.786,800000.0
2008-04-20 23:20:00,17.753,17.796,17.657,17.657,650000.0
2008-04-20 23:25:00,17.784,17.837,17.725,17.788,600000.0
2008-04-20 23:30:00,17.714,17.839,17.714,17.804,400000.0
2008-04-20 23:40:00,17.813,17.814,17.714,17.778,450000.0
2008-04-20 23:50:00,17.714,17.798,17.705,17.758,350000.0
2008-04-20 23:55:00,17.784,17.81,17.745,17.808,350000.0
2008-04-21 00:00:00,17.809,17.861,17.734,17.855,1850000.0
2008-04-21 00:05:00,17.824,17.86,17.719,17.831,1600000.0
2008-04-21 00:10:00,17.752,17.888,17.712,17.832,1800000.0
2008-04-21 00:15:00,17.749,17.867,17.727,17.76,1050000.0
2008-04-21 00:20:00,17.825,17.843,17.694,17.718,1550000.0
2008-04-21 00:25:00,17.781,17.847,17.708,17.747,700000.0
2008-04-21 00:30:00,17.736,17.846,17.706,17.751,1550000.0
2008-04-21 00:35:00,17.838,17.894,17.722,17.822,1350000.0
2008-04-21 00:40:00,17.836,17.852,17.778,17.817,600000.0
2008-04-21 00:45:00,17.767,17.826,17.758,17.79,550000.0
2008-04-21 00:50:00,17.756,17.843,17.727,17.801,1300000.0
2008-04-21 00:55:00,17.74,17.806,17.713,17.799,700000.0
2008-04-21 01:00:00,17.776,17.871,17.707,17.79,1750000.0
2008-04-21 01:05:00,17.83,17.862,17.691,17.748,750000.0
2008-04-21 01:10:00,17.717,17.834,17.674,17.764,1600000.0
2008-04-21 01:15:00,17.732,17.85,17.692,17.737,1750000.0
2008-04-21 01:20:00,17.782,17.834,17.725,17.798,1350000.0
2008-04-21 01:25:00,17.74,17.856,17.688,17.852,1100000.0
2008-04-21 01:30:00,17.789,17.864,17.736,17.838,2250000.0
2008-04-21 01:35:00,17.872,17.917,17.733,17.809,2150000.0
2008-04-21 01:40:00,17.837,17.913,17.707,17.757,2200000.0
2008-04-21 01:45:00,17.872,17.872,17.678,17.746,1450000.0
2008-04-21 01:50:00,17.84,17.84,17.665,17.745,1850000.0
2008-04-21 01:55:00,17.752,17.849,17.725,17.786,1450000.0
2008-04-21 02:00:00,17.855,17.873,17.726,17.761,1800000.0
2008-04-21 02:05:00,17.807,17.881,17.705,17.868,1850000.0
2008-04-21 02:10:00,17.781,17.89,17.714,17.868,1550000.0
2008-04-21 02:15:00,17.755,17.894,17.71,17.846,2200000.0
2008-04-21 02:20:00,17.791,17.903,17.739,17.883,1650000.0
2008-04-21 02:25:00,17.856,17.875,17.743,17.832,1650000.0
2008-04-21 02:30:00,17.882,17.903,17.816,17.816,800000.0
2008-04-21 02:35:00,17.876,17.895,17.779,17.841,1150000.0
2008-04-21 02:40:00,17.814,17.902,17.792,17.803,1450000.0
2008-04-21 02:45:00,17.839,17.946,17.772,17.835,1600000.0
2008-04-21 02:50:00,17.859,17.956,17.821,17.926,1000000.0
2008-04-21 02:55:00,17.829,17.944,17.784,17.808,1250000.0
2008-04-21 03:00:00,17.889,17.911,17.755,17.873,1550000.0
2008-04-21 03:05:00,17.853,17.884,17.796,17.826,900000.0
2008-04-21 03:10:00,17.868,17.902,17.792,17.792,1050000.0
2008-04-21 03:15:00,17.826,17.908,17.794,17.884,650000.0
2008-04-21 03:20:00,17.867,17.92,17.769,17.84,1300000.0
2008-04-21 03:25:00,17.812,17.922,17.796,17.824,1550000.0
2008-04-21 03:30:00,17.881,17.921,17.791,17.861,1150000.0
2008-04-21 03:35:00,17.806,17.933,17.806,17.92,1200000.0
2008-04-21 03:40:00,17.856,17.95,17.796,17.81,1050000.0
2008-04-21 03:45:00,17.845,17.915,17.749,17.832,1700000.0
2008-04-21 03:50:00,17.903,17.927,17.764,17.865,1700000.0
2008-04-21 03:55:00,17.878,17.893,17.764,17.845,1500000.0
2008-04-21 04:00:00,17.801,17.892,17.759,17.864,900000.0
2008-04-21 04:05:00,17.787,17.877,17.758,17.877,500000.0
2008-04-21 04:10:00,17.931,17.951,17.853,17.855,700000.0
2008-04-21 04:15:00,17.86,17.884,17.784,17.883,350000.0
2008-04-21 04:20:00,17.777,17.898,17.757,17.863,800000.0
2008-04-21 04:25:00,17.844,17.893,17.802,17.812,500000.0
2008-04-21 04:30:00,17.808,17.886,17.793,17.856,600000.0
2008-04-21 04:35:00,17.849,17.901,17.846,17.864,700000.0
2008-04-21 04:40:00,17.831,17.889,17.775,17.881,1400000.0
2008-04-21 04:45:00,17.763,17.93,17.757,17.833,950000.0
2008-04-21 04:50:00,17.817,17.9,17.74,17.866,1000000.0
2008-04-21 04:55:00,17.844,17.891,17.789,17.818,900000.0
2008-04-21 05:00:00,17.816,17.911,17.797,17.911,250000.0
2008-04-21 05:05:00,17.865,17.899,17.807,17.855,600000.0
2008-04-21 05:10:00,17.877,17.906,17.73,17.826,2200000.0
2008-04-21 05:15:00,17.739,17.882,17.702,17.854,900000.0
2008-04-21 05:20:00,17.844,17.891,17.817,17.869,700000.0
2008-04-21 05:25:00,17.799,17.874,17.705,17.806,1500000.0
2008-04-21 05:30:00,17.81,17.911,17.787,17.856,550000.0
2008-04-21 05:35:00,17.876,17.876,17.763,17.767,650000.0
2008-04-21 05:40:00,17.785,17.872,17.778,17.778,900000.0
2008-04-21 05:45:00,17.869,17.891,17.826,17.826,500000.0
2008-04-21 05:50:00,17.85,17.893,17.708,17.826,1250000.0
2008-04-21 05:55:00,17.719,17.88,17.719,17.88,950000.0
2008-04-21 06:00:00,17.863,17.91,17.741,17.762,1750000.0
2008-04-21 06:05:00,17.79,17.914,17.729,17.781,1550000.0
2008-04-21 06:10:00,17.858,17.874,17.741,17.843,700000.0
2008-04-21 06:15:00,17.797,17.894,17.733,17.866,1300000.0
2008-04-21 06:20:00,17.798,17.897,17.715,17.758,1150000.0
2008-04-21 06:25:00,17.787,17.909,17.727,17.883,2050000.0
2008-04-21 06:30:00,17.809,17.875,17.701,17.717,1250000.0
2008-04-21 06:35:00,17.818,17.862,17.718,17.846,1800000.0
2008-04-21 06:40:00,17.863,17.869,17.718,17.816,1200000.0
2008-04-21 06:45:00,17.836,17.878,17.747,17.764,1250000.0
2008-04-21 06:50:00,17.84,17.881,17.725,17.773,1650000.0
2008-04-21 06:55:00,17.749,17.916,17.676,17.755,2400000.0
2008-04-21 07:00:00,17.717,17.895,17.663,17.679,2100000.0
2008-04-21 07:05:00,17.755,17.883,17.655,17.7,2000000.0
2008-04-21 07:10:00,17.788,17.852,17.666,17.712,1550000.0
2008-04-21 07:15:00,17.758,17.893,17.674,17.891,1600000.0
2008-04-21 07:20:00,17.83,17.885,17.672,17.818,1400000.0
2008-04-21 07:25:00,17.767,17.855,17.599,17.746,1250000.0
2008-04-21 07:30:00,17.744,17.842,17.651,17.773,1350000.0
2008-04-21 07:35:00,17.74,17.839,17.647,17.752,1900000.0
2008-04-21 07:40:00,17.686,17.777,17.616,17.743,1800000.0
2008-04-21 07:45:00,17.759,17.786,17.507,17.618,1900000.0
2008-04-21 07:50:00,17.697,17.792,17.598,17.722,1850000.0
2008-04-21 07:55:00,17.644,17.772,17.592,17.656,1750000.0
2008-04-21 08:00:00,17.732,17.802,17.629,17.677,2150000.0
2008-04-21 08:05:00,17.708,17.737,17.599,17.724,1900000.0
2008-04-21 08:10:00,17.672,17.769,17.572,17.653,1400000.0
2008-04-21 08:15:00,17.67,17.719,17.539,17.719,1750000.0
2008-04-21 08:20:00,17.662,17.753,17.601,17.606,1400000.0
2008-04-21 08:25:00,17.592,17.77,17.552,17.737,2150000.0
2008-04-21 08:30:00,17.605,17.743,17.58,17.654,1850000.0
2008-04-21 08:35:00,17.674,17.751,17.586,17.657,2400000.0
2008-04-21 08:40:00,17.729,17.76,17.587,17.625,2300000.0
2008-04-21 08:45:00,17.629,17.764,17.606,17.639,2550000.0
2008-04-21 08:50:00,17.65,17.748,17.566,17.667,2200000.0
2008-04-21 08:55:00,17.618,17.726,17.59,17.67,1800000.0
2008-04-21 09:00:00,17.638,17.762,17.61,17.732,2650000.0
2008-04-21 09:05:00,17.727,17.771,17.615,17.771,2450000.0
2008-04-21 09:10:00,17.732,17.8,17.647,17.797,1900000.0
2008-04-21 09:15:00,17.736,17.813,17.636,17.714,1500000.0
2008-04-21 09:20:00,17.755,17.829,17.642,17.719,2600000.0
2008-04-21 09:25:00,17.708,17.798,17.643,17.744,1800000.0
2008-04-21 09:30:00,17.7,17.801,17.634,17.653,2250000.0
2008-04-21 09:35:00,17.734,17.786,17.641,17.762,2200000.0
2008-04-21 09:40:00,17.729,17.802,17.683,17.77,2000000.0
2008-04-21 09:45:00,17.719,17.835,17.638,17.733,2050000.0
2008-04-21 09:50:00,17.747,17.89,17.68,17.867,1850000.0
2008-04-21 09:55:00,17.803,17.896,17.739,17.822,1750000.0
2008-04-21 10:00:00,17.881,17.924,17.728,17.754,2250000.0
2008-04-21 10:05:00,17.808,17.895,17.737,17.886,2300000.0
2008-04-21 10:10:00,17.911,17.911,17.751,17.89,2300000.0
2008-04-21 10:15:00,17.77,17.898,17.732,17.86,2350000.0
2008-04-21 10:20:00,17.762,17.872,17.699,17.724,2300000.0
2008-04-21 10:25:00,17.841,17.873,17.623,17.764,2250000.0
2008-04-21 10:30:00,17.718,17.797,17.605,17.679,2450000.0
2008-04-21 10:35:00,17.667,17.853,17.647,17.7,2050000.0
2008-04-21 10:40:00,17.724,17.819,17.66,17.768,2000000.0
2008-04-21 10:45:00,17.674,17.81,17.655,17.789,2300000.0
2008-04-21 10:50:00,17.762,17.839,17.691,17.739,2000000.0
2008-04-21 10:55:00,17.811,17.87,17.699,17.699,2250000.0
2008-04-21 11:00:00,17.776,17.87,17.702,17.846,1800000.0
2008-04-21 11:05:00,17.829,17.859,17.668,17.741,2150000.0
2008-04-21 11:10:00,17.733,17.832,17.631,17.749,2000000.0
2008-04-21 11:15:00,17.657,17.771,17.578,17.749,2100000.0
2008-04-21 11:20:00,17.674,17.784,17.592,17.725,1900000.0
2008-04-21 11:25:00,17.636,17.778,17.604,17.733,2050000.0
2008-04-21 11:30:00,17.707,17.789,17.636,17.746,2150000.0
2008-04-21 11:35:00,17.72,17.765,17.585,17.662,2500000.0
2008-04-21 11:40:00,17.687,17.78,17.612,17.691,2250000.0
2008-04-21 11:45:00,17.678,17.809,17.659,17.721,2050000.0
2008-04-21 11:50:00,17.721,17.835,17.639,17.686,2200000.0
2008-04-21 11:55:00,17.748,17.828,17.636,17.727,2050000.0
2008-04-21 12:00:00,17.781,17.806,17.671,17.806,2850000.0
2008-04-21 12:05:00,17.805,17.847,17.679,17.71,2100000.0
2008-04-21 12:10:00,17.738,17.803,17.648,17.781,2150000.0
2008-04-21 12:15:00,17.721,17.784,17.627,17.664,2050000.0
2008-04-21 12:20:00,17.674,17.821,17.632,17.791,2350000.0
2008-04-21 12:25:00,17.784,17.805,17.642,17.673,2350000.0
2008-04-21 12:30:00,17.737,17.779,17.604,17.637,2100000.0
2008-04-21 12:35:00,17.758,17.758,17.621,17.621,1600000.0
2008-04-21 12:40:00,17.745,17.753,17.608,17.751,2050000.0
2008-04-21 12:45:00,17.736,17.839,17.609,17.714,2150000.0
2008-04-21 12:50:00,17.738,17.817,17.677,17.738,2350000.0
2008-04-21 12:55:00,17.68,17.827,17.625,17.681,2100000.0
2008-04-21 13:00:00,17.793,17.825,17.642,17.799,1850000.0
2008-04-21 13:05:00,17.683,17.859,17.669,17.839,2400000.0
2008-04-21 13:10:00,17.738,17.85,17.703,17.78,2200000.0
2008-04-21 13:15:00,17.779,17.909,17.663,17.707,1950000.0
2008-04-21 13:20:00,17.739,17.836,17.67,17.832,2050000.0
2008-04-21 13:25:00,17.805,17.847,17.69,17.804,2050000.0
2008-04-21 13:30:00,17.737,17.863,17.671,17.752,2400000.0
2008-04-21 13:35:00,17.824,17.878,17.712,17.833,2150000.0
2008-04-21 13:40:00,17.746,17.937,17.681,17.784,2350000.0
2008-04-21 13:45:00,17.754,17.88,17.72,17.79,2050000.0
2008-04-21 13:50:00,17.799,17.887,17.731,17.839,2250000.0
2008-04-21 13:55:00,17.829,17.869,17.701,17.861,2000000.0
2008-04-21 14:00:00,17.716,17.838,17.715,17.81,1700000.0
2008-04-21 14:05:00,17.804,17.868,17.655,17.719,1950000.0
2008-04-21 14:10:00,17.711,17.82,17.666,17.714,1600000.0
2008-04-21 14:15:00,17.704,17.842,17.664,17.776,2450000.0
2008-04-21 14:20:00,17.68,17.848,17.663,17.743,2300000.0
2008-04-21 14:25:00,17.69,17.858,17.685,17.739,2150000.0
2008-04-21 14:30:00,17.835,17.869,17.722,17.762,2050000.0
2008-04-21 14:35:00,17.856,17.946,17.727,17.851,2550000.0
2008-04-21 14:40:00,17.818,17.921,17.747,17.873,2450000.0
2008-04-21 14:45:00,17.848,17.939,17.697,17.705,2200000.0
2008-04-21 14:50:00,17.773,17.847,17.677,17.725,2000000.0
2008-04-21 14:55:00,17.771,17.851,17.646,17.78,2250000.0
2008-04-21 15:00:00,17.726,17.809,17.607,17.632,2100000.0
2008-04-21 15:05:00,17.687,17.802,17.483,17.572,2350000.0
2008-04-21 15:10:00,17.567,17.719,17.488,17.54,1950000.0
2008-04-21 15:15:00,17.543,17.688,17.468,17.468,2150000.0
2008-04-21 15:20:00,17.519,17.643,17.472,17.64,2200000.0
2008-04-21 15:25:00,17.611,17.635,17.49,17.545,2300000.0
2008-04-21 15:30:00,17.587,17.632,17.442,17.631,2300000.0
2008-04-21 15:35:00,17.597,17.627,17.461,17.546,2300000.0
2008-04-21 15:40:00,17.433,17.578,17.392,17.536,2100000.0
2008-04-21 15:45:00,17.546,17.547,17.361,17.518,2050000.0
2008-04-21 15:50:00,17.512,17.567,17.343,17.45,2300000.0
2008-04-21 15:55:00,17.409,17.566,17.373,17.466,2450000.0
2008-04-21 16:00:00,17.513,17.592,17.408,17.544,2500000.0
2008-04-21 16:05:00,17.463,17.6,17.382,17.581,2350000.0
2008-04-21 16:10:00,17.554,17.595,17.387,17.421,2150000.0
2008-04-21 16:15:00,17.414,17.639,17.369,17.639,2200000.0
2008-04-21 16:20:00,17.635,17.666,17.499,17.621,2200000.0
2008-04-21 16:25:00,17.624,17.751,17.493,17.569,2600000.0
2008-04-21 16:30:00,17.538,17.659,17.519,17.544,2300000.0
2008-04-21 16:35:00,17.525,17.654,17.437,17.573,2200000.0
2008-04-21 16:40:00,17.513,17.6,17.41,17.552,2450000.0
2008-04-21 16:45:00,17.579,17.649,17.47,17.488,2300000.0
2008-04-21 16:50:00,17.626,17.641,17.445,17.499,2250000.0
2008-04-21 16:55:00,17.613,17.618,17.462,17.501,2100000.0
2008-04-21 17:00:00,17.601,17.601,17.446,17.539,1900000.0
2008-04-21 17:05:00,17.573,17.595,17.376,17.411,2250000.0
2008-04-21 17:10:00,17.475,17.475,17.299,17.318,2600000.0
2008-04-21 17:15:00,17.39,17.497,17.27,17.372,2300000.0
2008-04-21 17:20:00,17.416,17.452,17.217,17.254,2300000.0
2008-04-21 17:25:00,17.306,17.393,17.193,17.335,2600000.0
2008-04-21 17:30:00,17.212,17.367,17.212,17.343,2200000.0
2008-04-21 17:35:00,17.308,17.368,17.17,17.176,2300000.0
2008-04-21 17:40:00,17.295,17.335,17.148,17.247,2500000.0
2008-04-21 17:45:00,17.247,17.383,17.181,17.341,2500000.0
2008-04-21 17:50:00,17.253,17.354,17.226,17.278,1950000.0
2008-04-21 17:55:00,17.262,17.361,17.203,17.339,2200000.0
2008-04-21 18:00:00,17.321,17.426,17.235,17.256,2150000.0
2008-04-21 18:05:00,17.356,17.411,17.234,17.301,2500000.0
2008-04-21 18:10:00,17.333,17.375,17.192,17.327,2050000.0
2008-04-21 18:15:00,17.339,17.343,17.175,17.335,2350000.0
2008-04-21 18:20:00,17.24,17.36,17.195,17.36,1900000.0
2008-04-21 18:25:00,17.361,17.38,17.15,17.283,3500000.0
2008-04-21 18:30:00,17.346,17.404,17.22,17.286,3550000.0
2008-04-21 18:35:00,17.297,17.43,17.251,17.294,1950000.0
2008-04-21 18:40:00,17.269,17.4,17.207,17.225,2150000.0
2008-04-21 18:45:00,17.286,17.374,17.193,17.246,2300000.0
2008-04-21 18:50:00,17.328,17.377,17.207,17.32,2150000.0
2008-04-21 18:55:00,17.323,17.414,17.224,17.322,2850000.0
2008-04-21 19:00:00,17.298,17.423,17.253,17.351,1950000.0
2008-04-21 19:05:00,17.329,17.406,17.258,17.306,2100000.0
2008-04-21 19:10:00,17.34,17.445,17.233,17.362,2450000.0
2008-04-21 19:15:00,17.401,17.415,17.234,17.377,1900000.0
2008-04-21 19:20:00,17.285,17.378,17.191,17.308,2100000.0
2008-04-21 19:25:00,17.329,17.411,17.177,17.241,2300000.0
2008-04-21 19:30:00,17.342,17.342,17.205,17.266,1650000.0
2008-04-21 19:35:00,17.258,17.354,17.204,17.245,2100000.0
2008-04-21 19:40:00,17.264,17.376,17.225,17.297,1850000.0
2008-04-21 19:45:00,17.344,17.399,17.204,17.354,1950000.0
2008-04-21 19:50:00,17.284,17.405,17.24,17.308,2050000.0
2008-04-21 19:55:00,17.309,17.415,17.258,17.286,1100000.0
2008-04-21 20:00:00,17.364,17.404,17.257,17.404,600000.0
2008-04-21 20:05:00,17.323,17.429,17.297,17.41,1300000.0
2008-04-21 20:10:00,17.29,17.428,17.279,17.399,1700000.0
2008-04-21 20:15:00,17.427,17.441,17.288,17.368,1800000.0
2008-04-21 20:20:00,17.371,17.463,17.269,17.367,1650000.0
2008-04-21 20:25:00,17.469,17.469,17.312,17.374,1850000.0
2008-04-21 20:30:00,17.367,17.467,17.336,17.452,1800000.0
2008-04-21 20:35:00,17.465,17.507,17.396,17.468,1800000.0
2008-04-21 20:40:00,17.343,17.486,17.337,17.427,1350000.0
2008-04-21 20:45:00,17.382,17.478,17.316,17.357,1650000.0
2008-04-21 20:50:00,17.358,17.466,17.333,17.404,1450000.0
2008-04-21 20:55:00,17.394,17.453,17.309,17.324,2050000.0
2008-04-21 21:00:00,17.324,17.421,17.299,17.393,1800000.0
2008-04-21 21:05:00,17.355,17.439,17.355,17.384,450000.0
2008-04-21 21:10:00,17.252,17.427,17.252,17.419,1600000.0
2008-04-21 21:15:00,17.406,17.468,17.288,17.417,1600000.0
2008-04-21 21:20:00,17.303,17.398,17.275,17.388,950000.0
2008-04-21 21:25:00,17.374,17.376,17.291,17.374,450000.0
2008-04-21 21:30:00,17.322,17.435,17.306,17.424,1000000.0
2008-04-21 21:35:00,17.368,17.419,17.286,17.331,1550000.0
2008-04-21 21:40:00,17.403,17.448,17.27,17.287,1250000.0
2008-04-21 21:45:00,17.298,17.422,17.281,17.332,1150000.0
2008-04-21 21:50:00,17.347,17.435,17.243,17.372,1650000.0
2008-04-21 21:55:00,17.371,17.432,17.263,17.297,2350000.0
2008-04-21 22:00:00,17.381,17.422,17.304,17.382,950000.0
2008-04-21 22:05:00,17.37,17.422,17.356,17.356,600000.0
2008-04-21 22:10:00,17.318,17.419,17.279,17.342,650000.0
2008-04-21 22:15:00,17.338,17.42,17.248,17.286,1050000.0
2008-04-21 22:20:00,17.362,17.463,17.307,17.33,1200000.0
2008-04-21 22:25:00,17.406,17.442,17.334,17.379,1000000.0
2008-04-21 22:30:00,17.287,17.431,17.279,17.353,1150000.0
2008-04-21 22:35:00,17.455,17.455,17.237,17.39,1250000.0
2008-04-21 22:40:00,17.307,17.426,17.307,17.376,700000.0
2008-04-21 22:45:00,17.381,17.425,17.323,17.323,850000.0
2008-04-21 22:50:00,17.349,17.413,17.271,17.373,750000.0
2008-04-21 22:55:00,17.374,17.395,17.367,17.395,250000.0
2008-04-21 23:00:00,17.334,17.427,17.313,17.371,1000000.0
2008-04-21 23:05:00,17.332,17.429,17.3,17.351,950000.0
2008-04-21 23:10:00,17.394,17.441,17.315,17.317,1550000.0
2008-04-21 23:15:00,17.382,17.422,17.343,17.413,350000.0
2008-04-21 23:20:00,17.307,17.383,17.279,17.326,450000.0
2008-04-21 23:30:00,17.334,17.381,17.326,17.326,300000.0
2008-04-21 23:35:00,17.34,17.395,17.328,17.328,300000.0
2008-04-21 23:40:00,17.334,17.381,17.294,17.303,500000.0
2008-04-21 23:45:00,17.264,17.391,17.229,17.235,400000.0
2008-04-21 23:50:00,17.382,17.382,17.192,17.326,900000.0
2008-04-21 23:55:00,17.357,17.357,17.241,17.333,150000.0
2008-04-22 00:00:00,17.22,17.428,17.22,17.284,1850000.0
2008-04-22 00:05:00,17.301,17.442,17.215,17.411,1950000.0
2008-04-22 00:10:00,17.285,17.466,17.274,17.368,1550000.0
2008-04-22 00:15:00,17.446,17.492,17.309,17.324,900000.0
2008-04-22 00:20:00,17.336,17.437,17.26,17.398,1150000.0
2008-04-22 00:25:00,17.337,17.412,17.278,17.401,800000.0
2008-04-22 00:30:00,17.388,17.431,17.25,17.415,1450000.0
2008-04-22 00:35:00,17.376,17.458,17.232,17.416,1800000.0
2008-04-22 00:40:00,17.349,17.424,17.272,17.424,1050000.0
2008-04-22 00:45:00,17.364,17.408,17.277,17.287,1700000.0
2008-04-22 00:50:00,17.311,17.416,17.311,17.383,1000000.0
2008-04-22 00:55:00,17.364,17.409,17.288,17.39,650000.0
2008-04-22 01:00:00,17.291,17.393,17.267,17.359,1250000.0
2008-04-22 01:05:00,17.397,17.431,17.299,17.431,1800000.0
2008-04-22 01:10:00,17.341,17.418,17.261,17.375,1800000.0
2008-04-22 01:15:00,17.346,17.424,17.267,17.349,1000000.0
2008-04-22 01:20:00,17.28,17.415,17.28,17.349,600000.0
2008-04-22 01:25:00,17.384,17.387,17.242,17.314,1050000.0
2008-04-22 01:30:00,17.399,17.404,17.275,17.318,850000.0
2008-04-22 01:35:00,17.356,17.432,17.264,17.323,1200000.0
2008-04-22 01:40:00,17.39,17.432,17.273,17.308,900000.0
2008-04-22 01:45:00,17.285,17.429,17.285,17.424,650000.0
2008-04-22 01:50:00,17.33,17.406,17.258,17.282,1650000.0
2008-04-22 01:55:00,17.375,17.432,17.281,17.309,1400000.0
2008-04-22 02:00:00,17.323,17.431,17.27,17.323,1800000.0
2008-04-22 02:05:00,17.41,17.424,17.281,17.388,1300000.0
2008-04-22 02:10:00,17.401,17.408,17.288,17.353,550000.0
2008-04-22 02:15:00,17.385,17.385,17.286,17.317,200000.0
2008-04-22 02:20:00,17.317,17.402,17.31,17.343,950000.0
2008-04-22 02:25:00,17.408,17.408,17.311,17.401,1050000.0
2008-04-22 02:30:00,17.388,17.444,17.308,17.353,1850000.0
2008-04-22 02:35:00,17.444,17.455,17.326,17.4,1400000.0
2008-04-22 02:40:00,17.34,17.439,17.276,17.328,1800000.0
2008-04-22 02:45:00,17.34,17.415,17.23,17.255,1800000.0
2008-04-22 02:50:00,17.373,17.401,17.26,17.356,1600000.0
2008-04-22 02:55:00,17.358,17.408,17.229,17.33,1900000.0
2008-04-22 03:00:00,17.302,17.408,17.284,17.369,950000.0
2008-04-22 03:05:00,17.317,17.391,17.24,17.291,1450000.0
2008-04-22 03:10:00,17.356,17.38,17.197,17.288,1300000.0
2008-04-22 03:15:00,17.402,17.402,17.298,17.374,650000.0
2008-04-22 03:20:00,17.353,17.397,17.231,17.384,1100000.0
2008-04-22 03:25:00,17.379,17.406,17.329,17.342,450000.0
2008-04-22 03:30:00,17.341,17.414,17.23,17.23,1500000.0
2008-04-22 03:35:00,17.287,17.422,17.235,17.398,1700000.0
2008-04-22 03:40:00,17.318,17.387,17.267,17.321,2000000.0
2008-04-22 03:45:00,17.384,17.402,17.25,17.292,1400000.0
2008-04-22 03:50:00,17.371,17.41,17.224,17.329,1700000.0
2008-04-22 03:55:00,17.36,17.418,17.259,17.349,2000000.0
2008-04-22 04:00:00,17.366,17.413,17.245,17.312,1450000.0
2008-04-22 04:05:00,17.309,17.433,17.286,17.34,1750000.0
2008-04-22 04:10:00,17.383,17.436,17.285,17.384,1050000.0
2008-04-22 04:15:00,17.421,17.429,17.283,17.423,950000.0
2008-04-22 04:20:00,17.287,17.44,17.287,17.43,950000.0
2008-04-22 04:25:00,17.438,17.438,17.323,17.411,850000.0
2008-04-22 04:30:00,17.333,17.49,17.275,17.396,1900000.0
2008-04-22 04:35:00,17.445,17.471,17.327,17.351,2050000.0
2008-04-22 04:40:00,17.425,17.459,17.285,17.451,950000.0
2008-04-22 04:45:00,17.29,17.454,17.29,17.36,1050000.0
2008-04-22 04:50:00,17.347,17.421,17.318,17.366,700000.0
2008-04-22 04:55:00,17.35,17.42,17.278,17.353,550000.0
2008-04-22 05:00:00,17.321,17.424,17.321,17.398,600000.0
2008-04-22 05:05:00,17.36,17.479,17.309,17.44,1500000.0
2008-04-22 05:10:00,17.388,17.424,17.236,17.394,2150000.0
2008-04-22 05:15:00,17.296,17.436,17.266,17.325,850000.0
2008-04-22 05:20:00,17.373,17.435,17.337,17.389,900000.0
2008-04-22 05:25:00,17.387,17.444,17.293,17.366,1050000.0
2008-04-22 05:30:00,17.33,17.446,17.307,17.32,800000.0
2008-04-22 05:35:00,17.399,17.415,17.262,17.278,1350000.0
2008-04-22 05:40:00,17.366,17.403,17.277,17.403,600000.0
2008-04-22 05:45:00,17.358,17.454,17.282,17.426,1100000.0
2008-04-22 05:50:00,17.373,17.42,17.314,17.37,450000.0
2008-04-22 05:55:00,17.371,17.417,17.262,17.417,1050000.0
2008-04-22 06:00:00,17.379,17.42,17.269,17.33,1500000.0
2008-04-22 06:05:00,17.353,17.424,17.293,17.395,1300000.0
2008-04-22 06:10:00,17.381,17.414,17.299,17.338,1050000.0
2008-04-22 06:15:00,17.355,17.428,17.28,17.368,700000.0
2008-04-22 06:20:00,17.328,17.44,17.277,17.333,800000.0
2008-04-22 06:25:00,17.371,17.432,17.324,17.426,950000.0
2008-04-22 06:30:00,17.406,17.406,17.345,17.345,600000.0
2008-04-22 06:35:00,17.27,17.423,17.262,17.388,1300000.0
2008-04-22 06:40:00,17.287,17.438,17.278,17.385,800000.0
2008-04-22 06:45:00,17.413,17.461,17.305,17.367,1050000.0
2008-04-22 06:50:00,17.339,17.434,17.339,17.431,450000.0
2008-04-22 06:55:00,17.346,17.441,17.286,17.398,1400000.0
2008-04-22 07:00:00,17.441,17.473,17.277,17.375,1400000.0
2008-04-22 07:05:00,17.368,17.461,17.295,17.407,1100000.0
2008-04-22 07:10:00,17.401,17.484,17.293,17.436,1000000.0
2008-04-22 07:15:00,17.363,17.493,17.34,17.461,1250000.0
2008-04-22 07:20:00,17.409,17.478,17.253,17.439,2550000.0
2008-04-22 07:25:00,17.435,17.435,17.265,17.309,1650000.0
2008-04-22 07:30:00,17.291,17.455,17.237,17.359,2000000.0
2008-04-22 07:35:00,17.317,17.4,17.231,17.337,2000000.0
2008-04-22 07:40:00,17.274,17.387,17.272,17.284,1100000.0
2008-04-22 07:45:00,17.361,17.394,17.275,17.373,1900000.0
2008-04-22 07:50:00,17.393,17.393,17.233,17.346,1600000.0
2008-04-22 07:55:00,17.231,17.384,17.216,17.266,1650000.0
2008-04-22 08:00:00,17.347,17.429,17.236,17.286,2100000.0
2008-04-22 08:05:00,17.373,17.43,17.245,17.383,1700000.0
2008-04-22 08:10:00,17.279,17.431,17.279,17.389,1700000.0
2008-04-22 08:15:00,17.413,17.458,17.249,17.432,1800000.0
2008-04-22 08:20:00,17.413,17.427,17.227,17.414,1150000.0
2008-04-22 08:25:00,17.24,17.431,17.231,17.395,1850000.0
2008-04-22 08:30:00,17.239,17.371,17.212,17.275,2150000.0
2008-04-22 08:35:00,17.317,17.414,17.22,17.269,2400000.0
2008-04-22 08:40:00,17.361,17.419,17.24,17.262,2300000.0
2008-04-22 08:45:00,17.222,17.356,17.195,17.229,2400000.0
2008-04-22 08:50:00,17.267,17.395,17.147,17.227,2200000.0
2008-04-22 08:55:00,17.309,17.309,17.164,17.237,2150000.0
2008-04-22 09:00:00,17.229,17.358,17.195,17.348,2500000.0
2008-04-22 09:05:00,17.326,17.368,17.191,17.335,2050000.0
2008-04-22 09:10:00,17.236,17.387,17.191,17.354,2100000.0
2008-04-22 09:15:00,17.331,17.381,17.202,17.337,1700000.0
2008-04-22 09:20:00,17.334,17.447,17.233,17.312,2600000.0
2008-04-22 09:25:00,17.312,17.405,17.239,17.397,1800000.0
2008-04-22 09:30:00,17.363,17.458,17.24,17.24,2250000.0
2008-04-22 09:35:00,17.35,17.429,17.256,17.37,2250000.0
2008-04-22 09:40:00,17.297,17.418,17.253,17.403,1750000.0
2008-04-22 09:45:00,17.375,17.471,17.3,17.355,2200000.0
2008-04-22 09:50:00,17.343,17.506,17.299,17.415,1850000.0
2008-04-22 09:55:00,17.352,17.452,17.297,17.381,1700000.0
2008-04-22 10:00:00,17.463,17.496,17.312,17.399,2150000.0
2008-04-22 10:05:00,17.433,17.496,17.319,17.456,2300000.0
2008-04-22 10:10:00,17.493,17.542,17.364,17.512,2300000.0
2008-04-22 10:15:00,17.437,17.603,17.389,17.542,2350000.0
2008-04-22 10:20:00,17.458,17.58,17.404,17.427,2400000.0
2008-04-22 10:25:00,17.556,17.568,17.381,17.511,2250000.0
2008-04-22 10:30:00,17.482,17.546,17.396,17.471,2650000.0
2008-04-22 10:35:00,17.495,17.549,17.369,17.397,2100000.0
2008-04-22 10:40:00,17.458,17.575,17.413,17.528,2000000.0
2008-04-22 10:45:00,17.427,17.588,17.427,17.543,2300000.0
2008-04-22 10:50:00,17.424,17.584,17.417,17.477,1900000.0
2008-04-22 10:55:00,17.557,17.602,17.418,17.434,2250000.0
2008-04-22 11:00:00,17.489,17.587,17.432,17.533,2400000.0
2008-04-22 11:05:00,17.596,17.599,17.447,17.554,2150000.0
2008-04-22 11:10:00,17.482,17.61,17.456,17.574,2000000.0
2008-04-22 11:15:00,17.499,17.62,17.455,17.618,1950000.0
2008-04-22 11:20:00,17.499,17.609,17.454,17.481,2050000.0
2008-04-22 11:25:00,17.515,17.607,17.437,17.541,2200000.0
2008-04-22 11:30:00,17.51,17.584,17.388,17.536,2150000.0
2008-04-22 11:35:00,17.548,17.581,17.42,17.477,2500000.0
2008-04-22 11:40:00,17.493,17.617,17.461,17.491,2250000.0
2008-04-22 11:45:00,17.578,17.592,17.419,17.476,2050000.0
2008-04-22 11:50:00,17.491,17.588,17.409,17.456,2200000.0
2008-04-22 11:55:00,17.51,17.592,17.444,17.488,2050000.0
2008-04-22 12:00:00,17.55,17.566,17.382,17.498,2800000.0
2008-04-22 12:05:00,17.474,17.519,17.331,17.423,2100000.0
2008-04-22 12:10:00,17.467,17.544,17.351,17.506,2150000.0
2008-04-22 12:15:00,17.483,17.54,17.376,17.401,2200000.0
2008-04-22 12:20:00,17.411,17.554,17.385,17.506,2350000.0
2008-04-22 12:25:00,17.519,17.554,17.393,17.404,2350000.0
2008-04-22 12:30:00,17.519,17.548,17.394,17.408,2100000.0
2008-04-22 12:35:00,17.522,17.594,17.348,17.438,2150000.0
2008-04-22 12:40:00,17.528,17.547,17.411,17.522,1900000.0
2008-04-22 12:45:00,17.516,17.556,17.389,17.449,2150000.0
2008-04-22 12:50:00,17.464,17.574,17.406,17.45,2350000.0
2008-04-22 12:55:00,17.451,17.54,17.398,17.422,1750000.0
2008-04-22 13:00:00,17.53,17.54,17.378,17.526,1950000.0
2008-04-22 13:05:00,17.424,17.589,17.396,17.525,2400000.0
2008-04-22 13:10:00,17.448,17.561,17.427,17.497,2200000.0
2008-04-22 13:15:00,17.508,17.581,17.406,17.487,1950000.0
2008-04-22 13:20:00,17.486,17.63,17.451,17.601,2050000.0
2008-04-22 13:25:00,17.594,17.599,17.421,17.528,2050000.0
2008-04-22 13:30:00,17.456,17.594,17.418,17.49,2400000.0
2008-04-22 13:35:00,17.532,17.569,17.41,17.517,2150000.0
2008-04-22 13:40:00,17.395,17.601,17.395,17.527,2350000.0
2008-04-22 13:45:00,17.496,17.597,17.444,17.526,2050000.0
2008-04-22 13:50:00,17.546,17.613,17.423,17.558,2250000.0
2008-04-22 13:55:00,17.537,17.599,17.448,17.599,2000000.0
2008-04-22 14:00:00,17.491,17.604,17.433,17.593,1950000.0
2008-04-22 14:05:00,17.577,17.595,17.439,17.477,2150000.0
2008-04-22 14:10:00,17.488,17.644,17.487,17.551,1850000.0
2008-04-22 14:15:00,17.563,17.657,17.5,17.624,2450000.0
2008-04-22 14:20:00,17.631,17.632,17.472,17.535,2350000.0
2008-04-22 14:25:00,17.488,17.655,17.488,17.539,2150000.0
2008-04-22 14:30:00,17.609,17.666,17.507,17.509,2050000.0
2008-04-22 14:35:00,17.616,17.692,17.515,17.584,2550000.0
2008-04-22 14:40:00,17.508,17.595,17.42,17.522,2450000.0
2008-04-22 14:45:00,17.534,17.619,17.42,17.438,2200000.0
2008-04-22 14:50:00,17.401,17.559,17.395,17.449,1900000.0
2008-04-22 14:55:00,17.491,17.57,17.401,17.558,2250000.0
2008-04-22 15:00:00,17.464,17.567,17.377,17.535,2050000.0
2008-04-22 15:05:00,17.415,17.562,17.365,17.394,2350000.0
2008-04-22 15:10:00,17.417,17.519,17.372,17.389,1950000.0
2008-04-22 15:15:00,17.403,17.554,17.363,17.397,2150000.0
2008-04-22 15:20:00,17.45,17.546,17.359,17.461,2100000.0
2008-04-22 15:25:00,17.375,17.527,17.348,17.418,2200000.0
2008-04-22 15:30:00,17.463,17.495,17.298,17.495,2200000.0
2008-04-22 15:35:00,17.478,17.553,17.369,17.533,2300000.0
2008-04-22 15:40:00,17.4,17.596,17.397,17.565,2100000.0
2008-04-22 15:45:00,17.54,17.609,17.464,17.577,2150000.0
2008-04-22 15:50:00,17.579,17.579,17.398,17.477,2300000.0
2008-04-22 15:55:00,17.426,17.569,17.401,17.474,2450000.0
2008-04-22 16:00:00,17.401,17.546,17.401,17.415,2350000.0
2008-04-22 16:05:00,17.396,17.543,17.352,17.536,2200000.0
2008-04-22 16:10:00,17.522,17.578,17.371,17.484,2200000.0
2008-04-22 16:15:00,17.475,17.595,17.446,17.571,2200000.0
2008-04-22 16:20:00,17.547,17.576,17.406,17.539,2200000.0
2008-04-22 16:25:00,17.58,17.595,17.451,17.515,2600000.0
2008-04-22 16:30:00,17.575,17.732,17.503,17.606,2250000.0
2008-04-22 16:35:00,17.563,17.73,17.514,17.686,2200000.0
2008-04-22 16:40:00,17.624,17.749,17.536,17.609,2600000.0
2008-04-22 16:45:00,17.642,17.706,17.541,17.553,2500000.0
2008-04-22 16:50:00,17.673,17.759,17.476,17.525,2350000.0
2008-04-22 16:55:00,17.603,17.643,17.442,17.54,2100000.0
2008-04-22 17:00:00,17.538,17.617,17.467,17.538,2150000.0
2008-04-22 17:05:00,17.636,17.636,17.4,17.565,2200000.0
2008-04-22 17:10:00,17.566,17.62,17.453,17.463,2500000.0
2008-04-22 17:15:00,17.504,17.633,17.431,17.535,2250000.0
2008-04-22 17:20:00,17.644,17.682,17.511,17.633,2250000.0
2008-04-22 17:25:00,17.676,17.714,17.54,17.664,2600000.0
2008-04-22 17:30:00,17.548,17.704,17.492,17.618,2200000.0
2008-04-22 17:35:00,17.654,17.666,17.496,17.552,2200000.0
2008-04-22 17:40:00,17.654,17.676,17.48,17.541,2500000.0
2008-04-22 17:45:00,17.559,17.688,17.481,17.658,2500000.0
2008-04-22 17:50:00,17.627,17.722,17.527,17.635,2050000.0
2008-04-22 17:55:00,17.594,17.705,17.519,17.69,2200000.0
2008-04-22 18:00:00,17.674,17.824,17.596,17.694,2250000.0
2008-04-22 18:05:00,17.786,17.904,17.682,17.828,2500000.0
2008-04-22 18:10:00,17.848,17.938,17.746,17.853,2100000.0
2008-04-22 18:15:00,17.89,17.89,17.701,17.831,2300000.0
2008-04-22 18:20:00,17.794,17.862,17.752,17.854,1900000.0
2008-04-22 18:25:00,17.868,17.868,17.696,17.789,3250000.0
2008-04-22 18:30:00,17.841,17.875,17.665,17.771,3500000.0
2008-04-22 18:35:00,17.786,17.888,17.735,17.776,1950000.0
2008-04-22 18:40:00,17.749,17.91,17.689,17.81,2100000.0
2008-04-22 18:45:00,17.797,17.881,17.714,17.752,2300000.0
2008-04-22 18:50:00,17.839,17.842,17.668,17.717,2100000.0
2008-04-22 18:55:00,17.693,17.807,17.64,17.744,2650000.0
2008-04-22 19:00:00,17.711,17.792,17.628,17.726,2050000.0
2008-04-22 19:05:00,17.748,17.785,17.643,17.671,2150000.0
2008-04-22 19:10:00,17.715,17.776,17.58,17.722,2200000.0
2008-04-22 19:15:00,17.748,17.786,17.637,17.783,1650000.0
2008-04-22 19:20:00,17.663,17.756,17.552,17.655,2200000.0
2008-04-22 19:25:00,17.627,17.698,17.537,17.582,2200000.0
2008-04-22 19:30:00,17.574,17.671,17.514,17.633,1550000.0
2008-04-22 19:35:00,17.666,17.7,17.503,17.551,2200000.0
2008-04-22 19:40:00,17.587,17.703,17.528,17.665,1500000.0
2008-04-22 19:45:00,17.692,17.739,17.552,17.705,1950000.0
2008-04-22 19:50:00,17.606,17.703,17.506,17.521,1900000.0
2008-04-22 19:55:00,17.569,17.734,17.537,17.585,2350000.0
2008-04-22 20:00:00,17.688,17.691,17.512,17.666,1750000.0
2008-04-22 20:05:00,17.622,17.716,17.544,17.699,1600000.0
2008-04-22 20:10:00,17.668,17.695,17.557,17.661,1800000.0
2008-04-22 20:15:00,17.669,17.711,17.544,17.586,1850000.0
2008-04-22 20:20:00,17.636,17.66,17.496,17.639,1550000.0
2008-04-22 20:25:00,17.657,17.711,17.533,17.677,1200000.0
2008-04-22 20:30:00,17.587,17.658,17.535,17.624,1900000.0
2008-04-22 20:35:00,17.658,17.694,17.562,17.657,1800000.0
2008-04-22 20:40:00,17.611,17.653,17.494,17.615,1550000.0
2008-04-22 20:45:00,17.58,17.659,17.517,17.534,1600000.0
2008-04-22 20:50:00,17.546,17.682,17.502,17.546,950000.0
2008-04-22 20:55:00,17.628,17.684,17.533,17.558,1300000.0
2008-04-22 21:00:00,17.545,17.653,17.486,17.53,2100000.0
2008-04-22 21:05:00,17.586,17.691,17.487,17.647,1300000.0
2008-04-22 21:10:00,17.437,17.668,17.434,17.64,1650000.0
2008-04-22 21:15:00,17.607,17.643,17.464,17.633,1750000.0
2008-04-22 21:20:00,17.534,17.649,17.507,17.646,950000.0
2008-04-22 21:25:00,17.587,17.659,17.512,17.556,1650000.0
2008-04-22 21:30:00,17.556,17.651,17.501,17.583,1250000.0
2008-04-22 21:35:00,17.552,17.667,17.504,17.636,1150000.0
2008-04-22 21:40:00,17.54,17.644,17.467,17.563,1550000.0
2008-04-22 21:45:00,17.545,17.622,17.492,17.527,950000.0
2008-04-22 21:50:00,17.584,17.627,17.473,17.569,1650000.0
2008-04-22 21:55:00,17.577,17.656,17.471,17.515,2550000.0
2008-04-22 22:00:00,17.628,17.639,17.536,17.555,950000.0
2008-04-22 22:05:00,17.523,17.64,17.523,17.536,750000.0
2008-04-22 22:10:00,17.536,17.645,17.526,17.631,1350000.0
2008-04-22 22:15:00,17.589,17.637,17.551,17.551,450000.0
2008-04-22 22:20:00,17.608,17.631,17.498,17.498,950000.0
2008-04-22 22:25:00,17.618,17.657,17.478,17.617,1150000.0
2008-04-22 22:30:00,17.636,17.654,17.525,17.536,800000.0
2008-04-22 22:35:00,17.639,17.645,17.462,17.606,2100000.0
2008-04-22 22:40:00,17.57,17.645,17.482,17.581,1200000.0
2008-04-22 22:45:00,17.616,17.649,17.495,17.498,1450000.0
2008-04-22 22:50:00,17.571,17.644,17.506,17.599,1300000.0
2008-04-22 22:55:00,17.588,17.624,17.551,17.593,850000.0
2008-04-22 23:00:00,17.601,17.643,17.52,17.578,750000.0
2008-04-22 23:05:00,17.528,17.55,17.528,17.55,100000.0
2008-04-22 23:10:00,17.531,17.678,17.486,17.529,1450000.0
2008-04-22 23:15:00,17.508,17.617,17.487,17.589,1050000.0
2008-04-22 23:20:00,17.527,17.614,17.499,17.509,900000.0
2008-04-22 23:25:00,17.541,17.635,17.541,17.574,350000.0
2008-04-22 23:30:00,17.554,17.601,17.546,17.546,300000.0
2008-04-22 23:40:00,17.554,17.601,17.546,17.546,300000.0
2008-04-22 23:45:00,17.548,17.605,17.509,17.518,550000.0
2008-04-22 23:50:00,17.52,17.604,17.52,17.546,400000.0
2008-04-22 23:55:00,17.56,17.592,17.56,17.592,100000.0
2008-04-23 00:00:00,17.545,17.679,17.428,17.461,2100000.0
2008-04-23 00:05:00,17.527,17.661,17.495,17.641,1150000.0
2008-04-23 00:10:00,17.554,17.631,17.516,17.556,1100000.0
2008-04-23 00:15:00,17.58,17.659,17.509,17.514,1000000.0
2008-04-23 00:20:00,17.596,17.639,17.579,17.63,500000.0
2008-04-23 00:25:00,17.561,17.652,17.491,17.646,1300000.0
2008-04-23 00:30:00,17.64,17.646,17.476,17.587,1050000.0
2008-04-23 00:35:00,17.605,17.648,17.474,17.632,1450000.0
2008-04-23 00:40:00,17.586,17.628,17.494,17.588,600000.0
2008-04-23 00:50:00,17.52,17.646,17.489,17.603,1000000.0
2008-04-23 00:55:00,17.618,17.697,17.543,17.697,1400000.0
2008-04-23 01:00:00,17.626,17.674,17.506,17.586,2050000.0
2008-04-23 01:05:00,17.62,17.664,17.561,17.561,1600000.0
2008-04-23 01:10:00,17.604,17.685,17.515,17.631,1500000.0
2008-04-23 01:15:00,17.646,17.692,17.485,17.592,1750000.0
2008-04-23 01:20:00,17.5,17.7,17.5,17.663,1850000.0
2008-04-23 01:25:00,17.606,17.659,17.486,17.571,1700000.0
2008-04-23 01:30:00,17.648,17.791,17.524,17.635,1800000.0
2008-04-23 01:35:00,17.711,17.711,17.56,17.665,600000.0
2008-04-23 01:40:00,17.649,17.706,17.563,17.623,1150000.0
2008-04-23 01:45:00,17.609,17.696,17.531,17.665,950000.0
2008-04-23 01:50:00,17.625,17.684,17.574,17.656,900000.0
2008-04-23 01:55:00,17.662,17.691,17.517,17.626,1300000.0
2008-04-23 02:00:00,17.642,17.698,17.568,17.568,1500000.0
2008-04-23 02:05:00,17.572,17.722,17.557,17.71,1850000.0
2008-04-23 02:10:00,17.696,17.744,17.558,17.653,1200000.0
2008-04-23 02:15:00,17.733,17.736,17.56,17.735,2300000.0
2008-04-23 02:20:00,17.611,17.752,17.576,17.576,1650000.0
2008-04-23 02:25:00,17.647,17.75,17.563,17.674,2900000.0
2008-04-23 02:30:00,17.721,17.724,17.598,17.645,1650000.0
2008-04-23 02:35:00,17.713,17.786,17.609,17.703,2250000.0
2008-04-23 02:40:00,17.631,17.768,17.584,17.639,1850000.0
2008-04-23 02:45:00,17.634,17.746,17.525,17.591,2450000.0
2008-04-23 02:50:00,17.662,17.743,17.599,17.712,1700000.0
2008-04-23 02:55:00,17.632,17.732,17.598,17.696,1200000.0
2008-04-23 03:00:00,17.629,17.711,17.629,17.69,450000.0
2008-04-23 03:05:00,17.66,17.746,17.606,17.641,1300000.0
2008-04-23 03:10:00,17.65,17.737,17.643,17.672,1000000.0
2008-04-23 03:15:00,17.679,17.726,17.639,17.719,850000.0
2008-04-23 03:20:00,17.682,17.718,17.562,17.676,1150000.0
2008-04-23 03:25:00,17.709,17.736,17.606,17.635,850000.0
2008-04-23 03:30:00,17.722,17.738,17.605,17.723,1050000.0
2008-04-23 03:35:00,17.682,17.757,17.665,17.735,950000.0
2008-04-23 03:40:00,17.647,17.736,17.565,17.581,1250000.0
2008-04-23 03:45:00,17.68,17.734,17.584,17.642,1600000.0
2008-04-23 03:50:00,17.682,17.738,17.583,17.704,1700000.0
2008-04-23 03:55:00,17.703,17.738,17.573,17.654,1850000.0
2008-04-23 04:00:00,17.554,17.725,17.554,17.566,1500000.0
2008-04-23 04:05:00,17.644,17.705,17.556,17.607,950000.0
2008-04-23 04:10:00,17.572,17.699,17.57,17.675,1450000.0
2008-04-23 04:15:00,17.679,17.681,17.54,17.597,850000.0
2008-04-23 04:20:00,17.619,17.679,17.53,17.53,800000.0
2008-04-23 04:25:00,17.599,17.67,17.559,17.588,1400000.0
2008-04-23 04:30:00,17.612,17.721,17.523,17.675,1700000.0
2008-04-23 04:35:00,17.575,17.69,17.542,17.619,1250000.0
2008-04-23 04:40:00,17.575,17.689,17.545,17.682,1550000.0
2008-04-23 04:45:00,17.579,17.683,17.516,17.599,1350000.0
2008-04-23 04:50:00,17.592,17.698,17.524,17.587,1600000.0
2008-04-23 04:55:00,17.636,17.68,17.53,17.583,650000.0
2008-04-23 05:00:00,17.571,17.707,17.551,17.657,800000.0
2008-04-23 05:05:00,17.614,17.717,17.562,17.666,1350000.0
2008-04-23 05:10:00,17.587,17.719,17.55,17.668,2050000.0
2008-04-23 05:15:00,17.541,17.758,17.541,17.631,1000000.0
2008-04-23 05:20:00,17.65,17.718,17.546,17.642,1700000.0
2008-04-23 05:25:00,17.657,17.713,17.562,17.621,1100000.0
2008-04-23 05:30:00,17.604,17.711,17.577,17.582,1400000.0
2008-04-23 05:35:00,17.629,17.679,17.585,17.585,500000.0
2008-04-23 05:40:00,17.686,17.691,17.529,17.667,450000.0
2008-04-23 05:45:00,17.622,17.67,17.535,17.61,550000.0
2008-04-23 05:50:00,17.623,17.664,17.487,17.596,1150000.0
2008-04-23 05:55:00,17.634,17.672,17.497,17.672,1350000.0
2008-04-23 06:00:00,17.659,17.696,17.579,17.613,1300000.0
2008-04-23 06:05:00,17.636,17.692,17.552,17.591,1400000.0
2008-04-23 06:10:00,17.654,17.672,17.526,17.526,500000.0
2008-04-23 06:15:00,17.644,17.66,17.523,17.605,750000.0
2008-04-23 06:20:00,17.641,17.696,17.557,17.571,1300000.0
2008-04-23 06:25:00,17.626,17.707,17.568,17.701,1950000.0
2008-04-23 06:30:00,17.633,17.704,17.55,17.569,1750000.0
2008-04-23 06:35:00,17.545,17.713,17.545,17.708,1600000.0
2008-04-23 06:40:00,17.664,17.704,17.591,17.647,900000.0
2008-04-23 06:45:00,17.675,17.705,17.563,17.609,1700000.0
2008-04-23 06:50:00,17.635,17.709,17.572,17.694,1400000.0
2008-04-23 06:55:00,17.641,17.714,17.56,17.657,2150000.0
2008-04-23 07:00:00,17.605,17.701,17.551,17.644,1800000.0
2008-04-23 07:05:00,17.69,17.702,17.527,17.657,1350000.0
2008-04-23 07:10:00,17.656,17.689,17.556,17.663,950000.0
2008-04-23 07:15:00,17.594,17.738,17.484,17.572,1450000.0
2008-04-23 07:20:00,17.625,17.742,17.557,17.671,1650000.0
2008-04-23 07:25:00,17.653,17.689,17.49,17.597,1500000.0
2008-04-23 07:30:00,17.565,17.687,17.525,17.65,1600000.0
2008-04-23 07:35:00,17.628,17.686,17.533,17.619,1800000.0
2008-04-23 07:40:00,17.567,17.695,17.528,17.56,1650000.0
2008-04-23 07:45:00,17.686,17.703,17.515,17.618,2150000.0
2008-04-23 07:50:00,17.631,17.666,17.554,17.581,900000.0
2008-04-23 07:55:00,17.62,17.679,17.504,17.514,1350000.0
2008-04-23 08:00:00,17.618,17.694,17.51,17.592,1900000.0
2008-04-23 08:05:00,17.626,17.649,17.502,17.649,1950000.0
2008-04-23 08:10:00,17.517,17.641,17.499,17.606,1600000.0
2008-04-23 08:15:00,17.652,17.678,17.519,17.651,2150000.0
2008-04-23 08:20:00,17.607,17.639,17.448,17.628,1800000.0
2008-04-23 08:25:00,17.606,17.674,17.493,17.672,1800000.0
2008-04-23 08:30:00,17.52,17.669,17.499,17.544,2100000.0
2008-04-23 08:35:00,17.597,17.67,17.494,17.538,2400000.0
2008-04-23 08:40:00,17.608,17.661,17.491,17.535,2300000.0
2008-04-23 08:45:00,17.511,17.651,17.491,17.508,2350000.0
2008-04-23 08:50:00,17.544,17.657,17.475,17.581,1800000.0
2008-04-23 08:55:00,17.636,17.652,17.501,17.539,1750000.0
2008-04-23 09:00:00,17.526,17.674,17.489,17.56,2200000.0
2008-04-23 09:05:00,17.585,17.648,17.458,17.602,2350000.0
2008-04-23 09:10:00,17.535,17.622,17.457,17.622,1850000.0
2008-04-23 09:15:00,17.573,17.653,17.49,17.55,1750000.0
2008-04-23 09:20:00,17.587,17.651,17.477,17.554,2600000.0
2008-04-23 09:25:00,17.548,17.65,17.444,17.572,1850000.0
2008-04-23 09:30:00,17.504,17.631,17.446,17.451,2250000.0
2008-04-23 09:35:00,17.504,17.652,17.476,17.6,2300000.0
2008-04-23 09:40:00,17.482,17.671,17.456,17.605,1800000.0
2008-04-23 09:45:00,17.533,17.676,17.51,17.578,2050000.0
2008-04-23 09:50:00,17.626,17.691,17.506,17.65,1600000.0
2008-04-23 09:55:00,17.606,17.729,17.559,17.689,2000000.0
2008-04-23 10:00:00,17.747,17.801,17.597,17.641,2300000.0
2008-04-23 10:05:00,17.691,17.799,17.632,17.757,2300000.0
2008-04-23 10:10:00,17.787,17.812,17.667,17.781,2300000.0
2008-04-23 10:15:00,17.685,17.843,17.616,17.788,2350000.0
2008-04-23 10:20:00,17.721,17.838,17.678,17.698,2550000.0
2008-04-23 10:25:00,17.793,17.841,17.612,17.73,2250000.0
2008-04-23 10:30:00,17.78,17.78,17.584,17.68,2600000.0
2008-04-23 10:35:00,17.648,17.776,17.592,17.592,1950000.0
2008-04-23 10:40:00,17.65,17.756,17.57,17.688,2000000.0
2008-04-23 10:45:00,17.617,17.761,17.603,17.741,2300000.0
2008-04-23 10:50:00,17.627,17.807,17.574,17.638,2000000.0
2008-04-23 10:55:00,17.736,17.8,17.593,17.593,2250000.0
2008-04-23 11:00:00,17.687,17.778,17.601,17.703,2400000.0
2008-04-23 11:05:00,17.748,17.754,17.525,17.614,2350000.0
2008-04-23 11:10:00,17.536,17.685,17.512,17.637,2000000.0
2008-04-23 11:15:00,17.555,17.686,17.502,17.686,1800000.0
2008-04-23 11:20:00,17.59,17.698,17.528,17.615,2050000.0
2008-04-23 11:25:00,17.571,17.663,17.507,17.613,2050000.0
2008-04-23 11:30:00,17.584,17.696,17.52,17.626,2350000.0
2008-04-23 11:35:00,17.616,17.686,17.456,17.539,2500000.0
2008-04-23 11:40:00,17.577,17.641,17.469,17.556,2250000.0
2008-04-23 11:45:00,17.596,17.668,17.438,17.5,2050000.0
2008-04-23 11:50:00,17.488,17.599,17.451,17.499,2200000.0
2008-04-23 11:55:00,17.564,17.617,17.467,17.533,2050000.0
2008-04-23 12:00:00,17.548,17.605,17.437,17.59,3000000.0
2008-04-23 12:05:00,17.596,17.638,17.471,17.576,2100000.0
2008-04-23 12:10:00,17.612,17.647,17.482,17.643,2150000.0
2008-04-23 12:15:00,17.617,17.669,17.483,17.509,2050000.0
2008-04-23 12:20:00,17.527,17.634,17.472,17.589,2350000.0
2008-04-23 12:25:00,17.606,17.62,17.477,17.494,2350000.0
2008-04-23 12:30:00,17.592,17.601,17.445,17.492,2100000.0
2008-04-23 12:35:00,17.588,17.603,17.423,17.461,2150000.0
2008-04-23 12:40:00,17.595,17.601,17.439,17.559,1900000.0
2008-04-23 12:45:00,17.547,17.58,17.403,17.469,2150000.0
2008-04-23 12:50:00,17.479,17.58,17.379,17.439,2350000.0
2008-04-23 12:55:00,17.417,17.533,17.391,17.41,2100000.0
2008-04-23 13:00:00,17.535,17.538,17.357,17.497,1950000.0
2008-04-23 13:05:00,17.407,17.579,17.367,17.532,2400000.0
2008-04-23 13:10:00,17.485,17.588,17.419,17.491,2200000.0
2008-04-23 13:15:00,17.477,17.559,17.36,17.442,1950000.0
2008-04-23 13:20:00,17.455,17.577,17.411,17.56,2050000.0
2008-04-23 13:25:00,17.548,17.585,17.422,17.539,1650000.0
2008-04-23 13:30:00,17.459,17.571,17.369,17.449,2400000.0
2008-04-23 13:35:00,17.498,17.557,17.382,17.496,2150000.0
2008-04-23 13:40:00,17.396,17.536,17.379,17.471,2350000.0
2008-04-23 13:45:00,17.44,17.522,17.355,17.413,2050000.0
2008-04-23 13:50:00,17.459,17.501,17.316,17.449,2250000.0
2008-04-23 13:55:00,17.406,17.435,17.234,17.374,2000000.0
2008-04-23 14:00:00,17.248,17.385,17.201,17.351,2100000.0
2008-04-23 14:05:00,17.343,17.399,17.231,17.269,2200000.0
2008-04-23 14:10:00,17.278,17.381,17.176,17.222,1900000.0
2008-04-23 14:15:00,17.235,17.36,17.145,17.298,2450000.0
2008-04-23 14:20:00,17.281,17.34,17.151,17.221,2150000.0
2008-04-23 14:25:00,17.193,17.303,17.07,17.079,2150000.0
2008-04-23 14:30:00,17.172,17.196,17.006,17.054,2200000.0
2008-04-23 14:35:00,17.183,17.22,17.031,17.151,2550000.0
2008-04-23 14:40:00,17.112,17.226,17.048,17.171,2450000.0
2008-04-23 14:45:00,17.147,17.246,17.058,17.115,2200000.0
2008-04-23 14:50:00,17.143,17.237,17.079,17.153,2050000.0
2008-04-23 14:55:00,17.179,17.288,17.075,17.273,2250000.0
2008-04-23 15:00:00,17.168,17.256,17.053,17.074,2100000.0
2008-04-23 15:05:00,17.102,17.236,17.052,17.062,2350000.0
2008-04-23 15:10:00,17.081,17.172,16.936,16.957,2100000.0
2008-04-23 15:15:00,17.003,17.146,16.953,16.953,2150000.0
2008-04-23 15:20:00,16.997,17.128,16.941,16.983,2400000.0
2008-04-23 15:25:00,17.103,17.133,16.988,17.025,2100000.0
2008-04-23 15:30:00,17.002,17.066,16.874,16.998,2400000.0
2008-04-23 15:35:00,16.99,17.084,16.841,17.072,2300000.0
2008-04-23 15:40:00,16.948,17.116,16.934,17.092,2100000.0
2008-04-23 15:45:00,17.082,17.162,16.997,17.122,2000000.0
2008-04-23 15:50:00,17.126,17.157,16.948,17.02,2350000.0
2008-04-23 15:55:00,16.973,17.091,16.929,17.009,2450000.0
2008-04-23 16:00:00,16.949,17.125,16.948,17.117,2400000.0
2008-04-23 16:05:00,17.098,17.122,16.972,17.094,2300000.0
2008-04-23 16:10:00,17.071,17.121,16.965,17.044,2100000.0
2008-04-23 16:15:00,17.035,17.171,17.001,17.156,2200000.0
2008-04-23 16:20:00,17.163,17.221,17.031,17.126,2200000.0
2008-04-23 16:25:00,17.162,17.176,16.984,17.042,2600000.0
2008-04-23 16:30:00,17.053,17.181,16.952,17.122,2250000.0
2008-04-23 16:35:00,17.051,17.175,16.982,17.079,2200000.0
2008-04-23 16:40:00,17.031,17.126,16.935,17.111,2450000.0
2008-04-23 16:45:00,17.05,17.189,16.99,17.01,2400000.0
2008-04-23 16:50:00,17.106,17.158,16.957,17.123,2350000.0
2008-04-23 16:55:00,17.134,17.175,16.993,17.076,2300000.0
2008-04-23 17:00:00,17.16,17.179,17.035,17.099,1900000.0
2008-04-23 17:05:00,17.182,17.202,16.987,17.134,2000000.0
2008-04-23 17:10:00,17.134,17.167,17.017,17.055,2550000.0
2008-04-23 17:15:00,17.08,17.222,16.998,17.147,2150000.0
2008-04-23 17:20:00,17.209,17.286,17.074,17.168,2100000.0
2008-04-23 17:25:00,17.23,17.365,17.116,17.33,2600000.0
2008-04-23 17:30:00,17.196,17.356,17.181,17.322,2200000.0
2008-04-23 17:35:00,17.247,17.351,17.166,17.19,1750000.0
2008-04-23 17:40:00,17.291,17.321,17.162,17.221,2500000.0
2008-04-23 17:45:00,17.19,17.291,17.112,17.245,2500000.0
2008-04-23 17:50:00,17.225,17.291,17.136,17.213,2050000.0
2008-04-23 17:55:00,17.186,17.287,17.12,17.249,2200000.0
2008-04-23 18:00:00,17.234,17.284,17.121,17.189,2100000.0
2008-04-23 18:05:00,17.263,17.319,17.147,17.212,2500000.0
2008-04-23 18:10:00,17.25,17.311,17.125,17.251,2000000.0
2008-04-23 18:15:00,17.273,17.305,17.128,17.262,2500000.0
2008-04-23 18:20:00,17.302,17.322,17.191,17.292,2150000.0
2008-04-23 18:25:00,17.292,17.328,17.15,17.229,3450000.0
2008-04-23 18:30:00,17.279,17.325,17.157,17.2,3600000.0
2008-04-23 18:35:00,17.204,17.292,17.113,17.166,1950000.0
2008-04-23 18:40:00,17.177,17.289,17.112,17.21,2300000.0
2008-04-23 18:45:00,17.199,17.32,17.086,17.167,2300000.0
2008-04-23 18:50:00,17.249,17.297,17.11,17.202,1900000.0
2008-04-23 18:55:00,17.184,17.261,17.098,17.208,2800000.0
2008-04-23 19:00:00,17.166,17.239,17.076,17.184,2000000.0
2008-04-23 19:05:00,17.205,17.254,17.09,17.129,2100000.0
2008-04-23 19:10:00,17.187,17.233,17.046,17.174,2200000.0
2008-04-23 19:15:00,17.226,17.231,17.021,17.169,1950000.0
2008-04-23 19:20:00,17.07,17.182,17.017,17.128,2050000.0
2008-04-23 19:25:00,17.133,17.168,17.017,17.058,2300000.0
2008-04-23 19:30:00,17.067,17.168,17.008,17.07,1350000.0
2008-04-23 19:35:00,17.141,17.166,17.019,17.041,1700000.0
2008-04-23 19:40:00,17.023,17.185,17.023,17.101,1150000.0
2008-04-23 19:45:00,17.158,17.163,17.013,17.153,1950000.0
2008-04-23 19:50:00,17.069,17.159,17.021,17.093,2150000.0
2008-04-23 19:55:00,17.172,17.172,17.001,17.042,1700000.0
2008-04-23 20:00:00,17.104,17.166,17.018,17.166,650000.0
2008-04-23 20:05:00,17.098,17.202,17.04,17.168,1300000.0
2008-04-23 20:10:00,17.08,17.191,17.025,17.169,1550000.0
2008-04-23 20:15:00,17.182,17.19,17.04,17.089,1800000.0
2008-04-23 20:20:00,17.141,17.151,16.988,17.044,1300000.0
2008-04-23 20:25:00,17.13,17.171,16.985,17.062,1750000.0
2008-04-23 20:30:00,17.054,17.174,17.026,17.134,1550000.0
2008-04-23 20:35:00,17.13,17.142,17.031,17.136,1150000.0
2008-04-23 20:40:00,17.071,17.129,16.983,17.067,1750000.0
2008-04-23 20:45:00,17.025,17.134,16.979,16.984,1350000.0
2008-04-23 20:50:00,17.06,17.132,16.978,17.057,1900000.0
2008-04-23 20:55:00,17.018,17.084,16.963,16.972,1450000.0
2008-04-23 21:00:00,16.97,17.107,16.939,17.065,2100000.0
2008-04-23 21:05:00,17.026,17.109,16.97,17.102,950000.0
2008-04-23 21:10:00,16.948,17.131,16.948,17.104,1700000.0
2008-04-23 21:15:00,17.078,17.132,16.966,17.097,1450000.0
2008-04-23 21:20:00,17.015,17.123,16.975,17.097,1300000.0
2008-04-23 21:25:00,17.064,17.135,16.973,17.042,1400000.0
2008-04-23 21:30:00,17.006,17.154,16.985,17.048,2050000.0
2008-04-23 21:35:00,17.136,17.198,17.01,17.094,1600000.0
2008-04-23 21:40:00,17.16,17.214,17.035,17.104,1600000.0
2008-04-23 21:45:00,17.133,17.234,17.046,17.095,1200000.0
2008-04-23 21:50:00,17.135,17.177,17.029,17.081,1650000.0
2008-04-23 21:55:00,17.092,17.145,16.99,17.034,2700000.0
2008-04-23 22:00:00,17.026,17.15,17.026,17.065,1250000.0
2008-04-23 22:05:00,17.05,17.159,17.016,17.048,1350000.0
2008-04-23 22:10:00,17.056,17.189,17.046,17.153,1150000.0
2008-04-23 22:15:00,17.084,17.174,17.023,17.023,1400000.0
2008-04-23 22:20:00,17.11,17.151,17.022,17.022,950000.0
2008-04-23 22:25:00,17.105,17.182,17.037,17.129,1150000.0
2008-04-23 22:30:00,16.986,17.123,16.946,17.113,700000.0
2008-04-23 22:35:00,17.067,17.114,16.974,17.028,900000.0
2008-04-23 22:40:00,17.069,17.122,17.027,17.047,450000.0
2008-04-23 22:45:00,17.087,17.129,17.004,17.014,1050000.0
2008-04-23 22:50:00,17.061,17.101,17.034,17.044,800000.0
2008-04-23 22:55:00,17.073,17.099,16.976,17.022,950000.0
2008-04-23 23:00:00,17.063,17.098,16.995,17.098,750000.0
2008-04-23 23:10:00,17.064,17.111,16.987,16.989,1100000.0
2008-04-23 23:15:00,16.992,17.14,16.948,17.086,1200000.0
2008-04-23 23:20:00,17.017,17.097,16.953,17.048,800000.0
2008-04-23 23:25:00,16.976,17.063,16.976,16.996,200000.0
2008-04-23 23:30:00,17.008,17.101,16.953,17.101,450000.0
2008-04-23 23:40:00,17.01,17.103,17.01,17.014,500000.0
2008-04-23 23:50:00,17.044,17.091,17.036,17.036,300000.0
2008-04-24 00:00:00,16.966,17.141,16.948,16.975,2200000.0
2008-04-24 00:05:00,16.985,17.128,16.919,17.077,2000000.0
2008-04-24 00:10:00,17.089,17.119,16.951,16.998,1250000.0
2008-04-24 00:15:00,16.972,17.124,16.925,17.106,1000000.0
2008-04-24 00:20:00,17.035,17.135,16.937,17.066,2000000.0
2008-04-24 00:25:00,17.015,17.166,16.963,16.963,2050000.0
2008-04-24 00:30:00,17.083,17.136,16.962,17.102,1450000.0
2008-04-24 00:35:00,17.121,17.127,16.954,17.104,2250000.0
2008-04-24 00:40:00,17.056,17.104,16.958,17.103,1050000.0
2008-04-24 00:45:00,17.047,17.09,16.959,16.959,2300000.0
2008-04-24 00:50:00,17.029,17.113,16.967,17.051,1600000.0
2008-04-24 00:55:00,17.013,17.103,16.982,17.047,1000000.0
2008-04-24 01:00:00,16.991,17.096,16.967,17.031,900000.0
2008-04-24 01:05:00,17.022,17.026,17.002,17.012,300000.0
2008-04-24 01:10:00,17.018,17.079,16.933,17.071,1000000.0
2008-04-24 01:15:00,17.027,17.137,17.011,17.051,1350000.0
2008-04-24 01:20:00,17.024,17.105,16.959,16.992,1900000.0
2008-04-24 01:25:00,17.122,17.122,16.951,17.076,1550000.0
2008-04-24 01:30:00,17.083,17.147,16.963,17.047,1850000.0
2008-04-24 01:35:00,17.094,17.126,16.958,17.019,1300000.0
2008-04-24 01:40:00,17.05,17.124,16.967,16.998,2150000.0
2008-04-24 01:45:00,17.037,17.137,17.001,17.124,1350000.0
2008-04-24 01:50:00,17.02,17.147,16.982,17.014,1750000.0
2008-04-24 01:55:00,17.099,17.135,16.939,16.939,1700000.0
2008-04-24 02:00:00,17.097,17.135,16.97,16.994,1500000.0
2008-04-24 02:05:00,17.075,17.174,17.025,17.166,1450000.0
2008-04-24 02:10:00,17.157,17.2,17.031,17.09,1600000.0
2008-04-24 02:15:00,17.162,17.18,17.015,17.136,1650000.0
2008-04-24 02:20:00,17.133,17.182,17.056,17.093,1250000.0
2008-04-24 02:25:00,17.169,17.2,17.056,17.119,1450000.0
2008-04-24 02:30:00,17.11,17.194,17.059,17.111,1500000.0
2008-04-24 02:35:00,17.184,17.208,17.084,17.16,1400000.0
2008-04-24 02:40:00,17.121,17.207,17.083,17.128,1100000.0
2008-04-24 02:45:00,17.123,17.22,17.024,17.07,1900000.0
2008-04-24 02:50:00,17.144,17.189,17.038,17.069,1550000.0
2008-04-24 02:55:00,17.069,17.209,17.023,17.138,2550000.0
2008-04-24 03:00:00,17.157,17.165,17.028,17.08,1350000.0
2008-04-24 03:05:00,17.05,17.144,17.001,17.06,1900000.0
2008-04-24 03:10:00,17.027,17.132,16.971,17.068,1200000.0
2008-04-24 03:15:00,17.04,17.177,17.008,17.135,1400000.0
2008-04-24 03:20:00,17.113,17.165,16.971,17.118,2450000.0
2008-04-24 03:25:00,17.131,17.159,16.988,17.06,1850000.0
2008-04-24 03:30:00,17.125,17.146,17.009,17.127,1250000.0
2008-04-24 03:35:00,17.064,17.138,16.986,17.13,1350000.0
2008-04-24 03:40:00,17.063,17.126,16.975,16.975,1600000.0
2008-04-24 03:45:00,17.043,17.108,16.922,17.022,1900000.0
2008-04-24 03:50:00,17.076,17.123,16.943,17.069,2400000.0
2008-04-24 03:55:00,17.12,17.123,16.977,17.02,2800000.0
2008-04-24 04:00:00,16.97,17.131,16.959,17.076,950000.0
2008-04-24 04:05:00,17.121,17.131,17.027,17.038,550000.0
2008-04-24 04:10:00,17.035,17.12,17.035,17.115,550000.0
2008-04-24 04:15:00,17.078,17.1,16.984,17.081,850000.0
2008-04-24 04:20:00,16.984,17.09,16.984,17.026,400000.0
2008-04-24 04:25:00,17.076,17.135,17.032,17.111,900000.0
2008-04-24 04:30:00,17.078,17.139,17.037,17.134,550000.0
2008-04-24 04:35:00,17.121,17.129,17.059,17.059,400000.0
2008-04-24 04:40:00,17.074,17.121,17.066,17.111,950000.0
2008-04-24 04:45:00,17.012,17.165,17.012,17.058,600000.0
2008-04-24 04:50:00,17.047,17.122,17.047,17.066,350000.0
2008-04-24 05:00:00,17.038,17.115,17.03,17.115,200000.0
2008-04-24 05:05:00,17.062,17.145,17.062,17.075,400000.0
2008-04-24 05:10:00,17.092,17.152,17.044,17.115,450000.0
2008-04-24 05:20:00,17.083,17.126,16.989,17.081,1650000.0
2008-04-24 05:25:00,17.07,17.154,16.976,17.061,1650000.0
2008-04-24 05:30:00,17.04,17.136,17.017,17.136,250000.0
2008-04-24 05:35:00,17.126,17.138,16.989,17.043,1750000.0
2008-04-24 05:40:00,17.039,17.133,16.996,17.057,600000.0
2008-04-24 05:45:00,17.133,17.154,16.974,17.088,1150000.0
2008-04-24 05:50:00,17.083,17.144,17.012,17.067,1050000.0
2008-04-24 05:55:00,17.013,17.149,16.983,17.149,1450000.0
2008-04-24 06:00:00,17.081,17.144,16.981,17.045,1900000.0
2008-04-24 06:05:00,17.082,17.14,17.011,17.124,1250000.0
2008-04-24 06:10:00,17.122,17.136,16.984,17.018,1300000.0
2008-04-24 06:15:00,17.098,17.131,17.001,17.101,850000.0
2008-04-24 06:20:00,17.1,17.163,17.013,17.053,1150000.0
2008-04-24 06:25:00,17.064,17.135,17.031,17.12,700000.0
2008-04-24 06:30:00,17.132,17.159,16.998,17.021,1350000.0
2008-04-24 06:35:00,17.141,17.153,16.997,17.073,2400000.0
2008-04-24 06:40:00,17.069,17.152,16.987,17.065,1350000.0
2008-04-24 06:45:00,17.046,17.144,17.022,17.041,1350000.0
2008-04-24 06:50:00,17.131,17.145,17.013,17.103,1950000.0
2008-04-24 06:55:00,17.047,17.138,16.978,17.081,1450000.0
2008-04-24 07:00:00,17.104,17.126,16.967,17.038,1350000.0
2008-04-24 07:05:00,17.057,17.159,17.008,17.095,1600000.0
2008-04-24 07:10:00,17.085,17.159,16.975,17.093,1750000.0
2008-04-24 07:15:00,17.011,17.165,17.0,17.151,2100000.0
2008-04-24 07:20:00,17.08,17.139,16.959,17.11,1750000.0
2008-04-24 07:25:00,17.136,17.155,17.011,17.071,1600000.0
2008-04-24 07:30:00,17.023,17.149,16.975,17.104,1850000.0
2008-04-24 07:35:00,17.086,17.142,17.024,17.055,1500000.0
2008-04-24 07:40:00,17.009,17.125,16.966,17.075,1000000.0
2008-04-24 07:45:00,17.082,17.14,17.003,17.105,1950000.0
2008-04-24 07:50:00,17.017,17.126,17.006,17.09,1500000.0
2008-04-24 07:55:00,17.056,17.129,16.992,17.009,1150000.0
2008-04-24 08:00:00,17.111,17.151,16.991,17.047,1750000.0
2008-04-24 08:05:00,17.064,17.152,17.015,17.152,2100000.0
2008-04-24 08:10:00,17.011,17.163,17.011,17.1,1350000.0
2008-04-24 08:15:00,17.134,17.152,16.988,17.142,2300000.0
2008-04-24 08:20:00,17.107,17.136,16.964,16.969,1900000.0
2008-04-24 08:25:00,17.011,17.136,16.968,17.136,2150000.0
2008-04-24 08:30:00,16.958,17.161,16.943,17.032,2050000.0
2008-04-24 08:35:00,17.072,17.141,16.919,17.059,2400000.0
2008-04-24 08:40:00,17.097,17.126,16.98,17.013,2300000.0
2008-04-24 08:45:00,16.971,17.138,16.937,16.976,2400000.0
2008-04-24 08:50:00,17.021,17.111,16.954,17.032,2200000.0
2008-04-24 08:55:00,16.981,17.148,16.971,17.037,1650000.0
2008-04-24 09:00:00,17.033,17.158,16.97,17.068,2450000.0
2008-04-24 09:05:00,17.091,17.128,16.941,17.109,2200000.0
2008-04-24 09:10:00,17.131,17.145,16.98,17.135,2150000.0
2008-04-24 09:15:00,17.067,17.159,16.972,17.066,1550000.0
2008-04-24 09:20:00,17.106,17.158,16.98,17.084,2600000.0
2008-04-24 09:25:00,17.066,17.142,16.975,17.093,1800000.0
2008-04-24 09:30:00,17.057,17.129,16.977,16.997,2250000.0
2008-04-24 09:35:00,17.094,17.152,16.973,17.036,1550000.0
2008-04-24 09:40:00,17.055,17.122,17.007,17.073,1800000.0
2008-04-24 09:45:00,17.014,17.121,16.956,16.996,2100000.0
2008-04-24 09:50:00,17.045,17.105,16.944,17.087,1600000.0
2008-04-24 09:55:00,17.016,17.11,16.938,17.015,1950000.0
2008-04-24 10:00:00,17.066,17.093,16.895,16.895,2200000.0
2008-04-24 10:05:00,16.966,17.093,16.903,17.029,2300000.0
2008-04-24 10:10:00,17.02,17.045,16.869,17.015,2400000.0
2008-04-24 10:15:00,16.885,17.088,16.84,16.989,2350000.0
2008-04-24 10:20:00,16.867,17.03,16.852,16.916,2550000.0
2008-04-24 10:25:00,17.003,17.019,16.824,16.968,2250000.0
2008-04-24 10:30:00,16.912,17.011,16.82,16.87,2700000.0
2008-04-24 10:35:00,16.853,17.024,16.812,16.865,2100000.0
2008-04-24 10:40:00,16.879,16.998,16.827,16.963,2000000.0
2008-04-24 10:45:00,16.879,17.005,16.837,16.984,2300000.0
2008-04-24 10:50:00,16.95,17.003,16.856,16.91,1800000.0
2008-04-24 10:55:00,16.987,17.022,16.867,16.867,2250000.0
2008-04-24 11:00:00,16.929,16.994,16.814,16.912,2400000.0
2008-04-24 11:05:00,16.98,16.98,16.822,16.946,2150000.0
2008-04-24 11:10:00,16.867,17.004,16.838,16.958,2000000.0
2008-04-24 11:15:00,16.871,17.02,16.797,16.966,1950000.0
2008-04-24 11:20:00,16.926,17.002,16.814,17.002,2200000.0
2008-04-24 11:25:00,16.927,17.015,16.847,16.994,2300000.0
2008-04-24 11:30:00,16.95,17.035,16.886,16.986,2400000.0
2008-04-24 11:35:00,16.993,17.024,16.828,16.924,2500000.0
2008-04-24 11:40:00,16.925,17.057,16.893,16.975,2250000.0
2008-04-24 11:45:00,16.937,17.054,16.899,16.966,2050000.0
2008-04-24 11:50:00,16.97,17.063,16.876,16.939,2200000.0
2008-04-24 11:55:00,16.985,17.076,16.942,17.025,2050000.0
2008-04-24 12:00:00,17.08,17.11,16.959,17.096,3050000.0
2008-04-24 12:05:00,17.096,17.12,16.967,17.0,2100000.0
2008-04-24 12:10:00,17.058,17.166,16.971,17.086,2150000.0
2008-04-24 12:15:00,17.037,17.094,16.93,16.958,2050000.0
2008-04-24 12:20:00,16.974,17.094,16.906,17.032,2350000.0
2008-04-24 12:25:00,17.037,17.066,16.91,16.952,2350000.0
2008-04-24 12:30:00,17.029,17.057,16.908,16.943,2100000.0
2008-04-24 12:35:00,17.029,17.083,16.868,16.971,2150000.0
2008-04-24 12:40:00,17.053,17.061,16.921,17.009,2100000.0
2008-04-24 12:45:00,16.995,17.068,16.904,16.946,2150000.0
2008-04-24 12:50:00,16.982,17.096,16.922,16.977,2350000.0
2008-04-24 12:55:00,16.922,17.06,16.883,16.93,2100000.0
2008-04-24 13:00:00,17.048,17.075,16.911,17.049,1950000.0
2008-04-24 13:05:00,16.97,17.138,16.899,17.043,2400000.0
2008-04-24 13:10:00,16.944,17.058,16.91,16.959,2200000.0
2008-04-24 13:15:00,16.937,17.008,16.839,16.857,1950000.0
2008-04-24 13:20:00,16.877,17.001,16.819,16.98,2050000.0
2008-04-24 13:25:00,16.981,16.998,16.842,16.942,2050000.0
2008-04-24 13:30:00,16.929,17.039,16.864,16.921,2400000.0
2008-04-24 13:35:00,16.977,17.044,16.882,17.007,2150000.0
2008-04-24 13:40:00,16.901,17.082,16.877,17.008,2350000.0
2008-04-24 13:45:00,16.965,17.057,16.908,16.968,2050000.0
2008-04-24 13:50:00,16.989,17.07,16.925,16.983,1850000.0
2008-04-24 13:55:00,17.02,17.067,16.931,17.067,2000000.0
2008-04-24 14:00:00,16.937,17.093,16.936,17.083,1800000.0
2008-04-24 14:05:00,17.083,17.091,16.941,16.995,2300000.0
2008-04-24 14:10:00,16.973,17.11,16.903,16.943,1950000.0
2008-04-24 14:15:00,16.954,17.069,16.888,17.061,2450000.0
2008-04-24 14:20:00,17.015,17.077,16.923,16.997,2400000.0
2008-04-24 14:25:00,16.942,17.147,16.942,17.042,2150000.0
2008-04-24 14:30:00,17.098,17.138,16.954,16.972,2000000.0
2008-04-24 14:35:00,17.078,17.144,16.951,17.036,2550000.0
2008-04-24 14:40:00,16.982,17.096,16.876,16.998,2450000.0
2008-04-24 14:45:00,16.993,17.04,16.86,16.874,2200000.0
2008-04-24 14:50:00,16.89,17.056,16.869,16.969,2000000.0
2008-04-24 14:55:00,16.977,17.059,16.87,17.022,2250000.0
2008-04-24 15:00:00,16.947,17.038,16.867,16.874,2050000.0
2008-04-24 15:05:00,16.794,16.91,16.626,16.71,2350000.0
2008-04-24 15:10:00,16.731,16.815,16.665,16.689,2150000.0
2008-04-24 15:15:00,16.701,16.825,16.669,16.688,2150000.0
2008-04-24 15:20:00,16.75,16.834,16.645,16.703,2200000.0
2008-04-24 15:25:00,16.77,16.796,16.573,16.694,2050000.0
2008-04-24 15:30:00,16.663,16.787,16.586,16.787,2200000.0
2008-04-24 15:35:00,16.776,16.805,16.628,16.783,2300000.0
2008-04-24 15:40:00,16.672,16.774,16.602,16.76,2100000.0
2008-04-24 15:45:00,16.774,16.79,16.62,16.773,1850000.0
2008-04-24 15:50:00,16.757,16.807,16.628,16.751,2400000.0
2008-04-24 15:55:00,16.704,16.861,16.678,16.755,2450000.0
2008-04-24 16:00:00,16.839,16.903,16.718,16.8,2250000.0
2008-04-24 16:05:00,16.85,16.888,16.702,16.837,2100000.0
2008-04-24 16:10:00,16.802,16.842,16.7,16.743,2050000.0
2008-04-24 16:15:00,16.752,16.84,16.674,16.772,2200000.0
2008-04-24 16:20:00,16.775,16.868,16.654,16.715,2200000.0
2008-04-24 16:25:00,16.81,16.85,16.693,16.736,2600000.0
2008-04-24 16:30:00,16.819,16.925,16.683,16.683,2300000.0
2008-04-24 16:35:00,16.751,16.87,16.685,16.808,2200000.0
2008-04-24 16:40:00,16.745,16.832,16.63,16.732,2500000.0
2008-04-24 16:45:00,16.777,16.822,16.653,16.664,2500000.0
2008-04-24 16:50:00,16.794,16.834,16.608,16.7,2300000.0
2008-04-24 16:55:00,16.808,16.863,16.689,16.72,2200000.0
2008-04-24 17:00:00,16.685,16.814,16.631,16.716,2150000.0
2008-04-24 17:05:00,16.781,16.781,16.544,16.683,2200000.0
2008-04-24 17:10:00,16.667,16.774,16.568,16.62,2600000.0
2008-04-24 17:15:00,16.697,16.836,16.589,16.724,2250000.0
2008-04-24 17:20:00,16.787,16.792,16.577,16.692,2200000.0
2008-04-24 17:25:00,16.742,16.807,16.583,16.708,2600000.0
2008-04-24 17:30:00,16.568,16.761,16.53,16.668,2200000.0
2008-04-24 17:35:00,16.603,16.716,16.514,16.6,1850000.0
2008-04-24 17:40:00,16.684,16.721,16.552,16.631,2500000.0
2008-04-24 17:45:00,16.641,16.707,16.565,16.668,2500000.0
2008-04-24 17:50:00,16.604,16.713,16.55,16.643,2250000.0
2008-04-24 17:55:00,16.623,16.725,16.525,16.725,2200000.0
2008-04-24 18:00:00,16.701,16.752,16.587,16.587,2050000.0
2008-04-24 18:05:00,16.679,16.722,16.553,16.602,2500000.0
2008-04-24 18:10:00,16.636,16.701,16.495,16.637,2000000.0
2008-04-24 18:15:00,16.679,16.679,16.489,16.643,2400000.0
2008-04-24 18:20:00,16.562,16.706,16.524,16.705,2400000.0
2008-04-24 18:25:00,16.721,16.757,16.568,16.612,3500000.0
2008-04-24 18:30:00,16.663,16.736,16.531,16.617,3500000.0
2008-04-24 18:35:00,16.633,16.743,16.529,16.579,1950000.0
2008-04-24 18:40:00,16.574,16.711,16.522,16.699,2300000.0
2008-04-24 18:45:00,16.66,16.728,16.56,16.615,2300000.0
2008-04-24 18:50:00,16.679,16.771,16.589,16.713,1850000.0
2008-04-24 18:55:00,16.68,16.764,16.607,16.677,2650000.0
2008-04-24 19:00:00,16.648,16.725,16.449,16.601,2050000.0
2008-04-24 19:05:00,16.526,16.694,16.493,16.574,2100000.0
2008-04-24 19:10:00,16.62,16.678,16.501,16.61,2400000.0
2008-04-24 19:15:00,16.623,16.669,16.497,16.661,1800000.0
2008-04-24 19:20:00,16.638,16.647,16.498,16.628,1950000.0
2008-04-24 19:25:00,16.593,16.683,16.523,16.562,2150000.0
2008-04-24 19:30:00,16.569,16.669,16.51,16.58,1600000.0
2008-04-24 19:35:00,16.617,16.67,16.523,16.558,2150000.0
2008-04-24 19:40:00,16.592,16.67,16.508,16.593,2000000.0
2008-04-24 19:45:00,16.683,16.707,16.558,16.676,1650000.0
2008-04-24 19:50:00,16.652,16.711,16.541,16.583,2300000.0
2008-04-24 19:55:00,16.646,16.682,16.486,16.536,2650000.0
2008-04-24 20:00:00,16.586,16.682,16.514,16.666,2300000.0
2008-04-24 20:05:00,16.588,16.687,16.54,16.652,1850000.0
2008-04-24 20:10:00,16.595,16.682,16.53,16.651,1850000.0
2008-04-24 20:15:00,16.544,16.676,16.531,16.634,1050000.0
2008-04-24 20:20:00,16.659,16.698,16.537,16.585,1200000.0
2008-04-24 20:25:00,16.631,16.702,16.631,16.631,350000.0
2008-04-24 20:30:00,16.584,16.649,16.531,16.638,1450000.0
2008-04-24 20:35:00,16.669,16.693,16.596,16.693,600000.0
2008-04-24 20:40:00,16.634,16.701,16.553,16.664,1550000.0
2008-04-24 20:45:00,16.635,16.724,16.583,16.623,1300000.0
2008-04-24 20:50:00,16.719,16.727,16.589,16.592,1450000.0
2008-04-24 20:55:00,16.618,16.716,16.559,16.589,1950000.0
2008-04-24 21:00:00,16.594,16.721,16.586,16.682,1150000.0
2008-04-24 21:05:00,16.714,16.727,16.553,16.702,1100000.0
2008-04-24 21:10:00,16.525,16.71,16.517,16.71,1600000.0
2008-04-24 21:15:00,16.707,16.735,16.576,16.692,1200000.0
2008-04-24 21:20:00,16.709,16.709,16.573,16.688,850000.0
2008-04-24 21:25:00,16.648,16.69,16.564,16.606,1650000.0
2008-04-24 21:30:00,16.591,16.659,16.586,16.643,850000.0
2008-04-24 21:35:00,16.638,16.707,16.629,16.65,500000.0
2008-04-24 21:40:00,16.633,16.704,16.57,16.693,1700000.0
2008-04-24 21:45:00,16.631,16.713,16.583,16.622,650000.0
2008-04-24 21:50:00,16.647,16.685,16.543,16.628,1300000.0
2008-04-24 21:55:00,16.635,16.718,16.559,16.56,2250000.0
2008-04-24 22:00:00,16.639,16.704,16.576,16.614,1300000.0
2008-04-24 22:05:00,16.688,16.688,16.633,16.633,300000.0
2008-04-24 22:10:00,16.586,16.722,16.576,16.624,750000.0
2008-04-24 22:15:00,16.723,16.742,16.678,16.678,300000.0
2008-04-24 22:20:00,16.669,16.713,16.588,16.604,700000.0
2008-04-24 22:25:00,16.63,16.714,16.603,16.709,1400000.0
2008-04-24 22:30:00,16.644,16.745,16.61,16.688,900000.0
2008-04-24 22:35:00,16.716,16.726,16.577,16.683,1300000.0
2008-04-24 22:40:00,16.649,16.718,16.599,16.64,1050000.0
2008-04-24 22:45:00,16.683,16.745,16.6,16.72,1400000.0
2008-04-24 22:50:00,16.693,16.733,16.603,16.654,1400000.0
2008-04-24 22:55:00,16.678,16.753,16.603,16.65,1300000.0
2008-04-24 23:00:00,16.706,16.732,16.571,16.676,1100000.0
2008-04-24 23:05:00,16.695,16.695,16.591,16.619,250000.0
2008-04-24 23:10:00,16.664,16.712,16.574,16.601,1550000.0
2008-04-24 23:15:00,16.586,16.712,16.561,16.669,1250000.0
2008-04-24 23:20:00,16.647,16.723,16.619,16.666,450000.0
2008-04-24 23:25:00,16.689,16.733,16.63,16.661,450000.0
2008-04-24 23:30:00,16.674,16.723,16.583,16.583,650000.0
2008-04-24 23:35:00,16.672,16.722,16.662,16.662,300000.0
2008-04-24 23:40:00,16.674,16.721,16.666,16.666,300000.0
2008-04-24 23:50:00,16.674,16.742,16.666,16.683,600000.0
2008-04-25 00:00:00,16.559,16.702,16.537,16.556,1850000.0
2008-04-25 00:05:00,16.598,16.673,16.495,16.57,950000.0
2008-04-25 00:10:00,16.695,16.728,16.587,16.624,850000.0
2008-04-25 00:15:00,16.572,16.731,16.548,16.725,1450000.0
2008-04-25 00:20:00,16.705,16.739,16.555,16.723,1200000.0
2008-04-25 00:25:00,16.623,16.735,16.559,16.575,1850000.0
2008-04-25 00:30:00,16.704,16.745,16.566,16.72,1600000.0
2008-04-25 00:35:00,16.727,16.727,16.603,16.631,1350000.0
2008-04-25 00:40:00,16.672,16.738,16.592,16.624,350000.0
2008-04-25 00:45:00,16.674,16.699,16.569,16.632,1550000.0
2008-04-25 00:50:00,16.62,16.737,16.589,16.694,1100000.0
2008-04-25 00:55:00,16.691,16.699,16.605,16.628,1200000.0
2008-04-25 01:00:00,16.657,16.728,16.601,16.707,1600000.0
2008-04-25 01:05:00,16.696,16.704,16.605,16.634,1050000.0
2008-04-25 01:10:00,16.645,16.747,16.607,16.679,1000000.0
2008-04-25 01:15:00,16.645,16.713,16.613,16.63,650000.0
2008-04-25 01:20:00,16.585,16.716,16.576,16.621,1300000.0
2008-04-25 01:25:00,16.603,16.762,16.568,16.616,1950000.0
2008-04-25 01:30:00,16.685,16.735,16.582,16.603,1450000.0
2008-04-25 01:35:00,16.728,16.728,16.563,16.658,700000.0
2008-04-25 01:40:00,16.678,16.727,16.583,16.698,900000.0
2008-04-25 01:45:00,16.702,16.703,16.591,16.673,400000.0
2008-04-25 01:50:00,16.645,16.704,16.594,16.652,800000.0
2008-04-25 01:55:00,16.686,16.699,16.572,16.644,750000.0
2008-04-25 02:00:00,16.618,16.722,16.558,16.599,1900000.0
2008-04-25 02:05:00,16.692,16.704,16.571,16.702,1500000.0
2008-04-25 02:10:00,16.718,16.718,16.551,16.563,1650000.0
2008-04-25 02:15:00,16.714,16.721,16.571,16.691,1650000.0
2008-04-25 02:20:00,16.714,16.714,16.614,16.64,950000.0
2008-04-25 02:25:00,16.677,16.708,16.602,16.668,1050000.0
2008-04-25 02:30:00,16.673,16.732,16.598,16.622,850000.0
2008-04-25 02:35:00,16.701,16.708,16.593,16.683,1500000.0
2008-04-25 02:40:00,16.628,16.715,16.619,16.674,500000.0
2008-04-25 02:45:00,16.619,16.673,16.537,16.562,1350000.0
2008-04-25 02:50:00,16.695,16.695,16.558,16.627,1100000.0
2008-04-25 02:55:00,16.651,16.756,16.566,16.676,2250000.0
2008-04-25 03:00:00,16.574,16.725,16.536,16.676,1250000.0
2008-04-25 03:05:00,16.646,16.734,16.562,16.616,1400000.0
2008-04-25 03:10:00,16.581,16.686,16.556,16.639,1400000.0
2008-04-25 03:15:00,16.685,16.715,16.609,16.698,700000.0
2008-04-25 03:20:00,16.654,16.696,16.542,16.668,1350000.0
2008-04-25 03:25:00,16.674,16.721,16.575,16.624,1300000.0
2008-04-25 03:30:00,16.662,16.716,16.596,16.655,1100000.0
2008-04-25 03:35:00,16.638,16.698,16.562,16.621,250000.0
2008-04-25 03:40:00,16.627,16.705,16.559,16.578,2150000.0
2008-04-25 03:45:00,16.588,16.707,16.55,16.632,1850000.0
2008-04-25 03:50:00,16.674,16.722,16.542,16.687,2000000.0
2008-04-25 03:55:00,16.695,16.73,16.597,16.691,1600000.0
2008-04-25 04:00:00,16.546,16.681,16.546,16.611,650000.0
2008-04-25 04:05:00,16.639,16.706,16.545,16.62,1500000.0
2008-04-25 04:10:00,16.678,16.709,16.581,16.649,1400000.0
2008-04-25 04:15:00,16.67,16.703,16.551,16.635,1450000.0
2008-04-25 04:20:00,16.562,16.701,16.524,16.673,1550000.0
2008-04-25 04:25:00,16.661,16.689,16.548,16.684,1400000.0
2008-04-25 04:30:00,16.579,16.664,16.535,16.664,800000.0
2008-04-25 04:35:00,16.628,16.676,16.546,16.614,1050000.0
2008-04-25 04:40:00,16.619,16.686,16.525,16.657,650000.0
2008-04-25 04:45:00,16.53,16.697,16.53,16.607,1050000.0
2008-04-25 04:50:00,16.602,16.711,16.554,16.592,1300000.0
2008-04-25 04:55:00,16.681,16.681,16.527,16.621,1000000.0
2008-04-25 05:00:00,16.628,16.701,16.514,16.649,1350000.0
2008-04-25 05:05:00,16.603,16.688,16.543,16.656,1550000.0
2008-04-25 05:10:00,16.543,16.72,16.522,16.659,1550000.0
2008-04-25 05:15:00,16.631,16.679,16.483,16.62,1200000.0
2008-04-25 05:20:00,16.699,16.721,16.532,16.648,1850000.0
2008-04-25 05:25:00,16.638,16.732,16.548,16.655,1900000.0
2008-04-25 05:30:00,16.613,16.739,16.583,16.625,2000000.0
2008-04-25 05:35:00,16.7,16.718,16.572,16.698,1650000.0
2008-04-25 05:40:00,16.705,16.736,16.571,16.677,1250000.0
2008-04-25 05:45:00,16.581,16.706,16.581,16.647,700000.0
2008-04-25 05:50:00,16.676,16.717,16.605,16.637,950000.0
2008-04-25 05:55:00,16.709,16.735,16.583,16.735,1350000.0
2008-04-25 06:00:00,16.682,16.732,16.569,16.635,1750000.0
2008-04-25 06:05:00,16.628,16.708,16.567,16.701,1000000.0
2008-04-25 06:10:00,16.644,16.74,16.533,16.628,1350000.0
2008-04-25 06:15:00,16.606,16.724,16.574,16.696,2000000.0
2008-04-25 06:20:00,16.66,16.721,16.545,16.62,2050000.0
2008-04-25 06:25:00,16.647,16.733,16.588,16.707,1950000.0
2008-04-25 06:30:00,16.715,16.741,16.55,16.613,1750000.0
2008-04-25 06:35:00,16.56,16.73,16.56,16.718,1650000.0
2008-04-25 06:40:00,16.654,16.747,16.6,16.61,1700000.0
2008-04-25 06:45:00,16.691,16.719,16.561,16.629,1700000.0
2008-04-25 06:50:00,16.676,16.718,16.581,16.657,1250000.0
2008-04-25 06:55:00,16.644,16.735,16.604,16.612,2050000.0
2008-04-25 07:00:00,16.709,16.732,16.603,16.689,2100000.0
2008-04-25 07:05:00,16.605,16.71,16.572,16.666,1750000.0
2008-04-25 07:10:00,16.669,16.732,16.573,16.613,950000.0
2008-04-25 07:15:00,16.625,16.741,16.556,16.713,1350000.0
2008-04-25 07:20:00,16.632,16.732,16.555,16.685,1400000.0
2008-04-25 07:25:00,16.704,16.73,16.575,16.656,1600000.0
2008-04-25 07:30:00,16.626,16.746,16.57,16.698,1600000.0
2008-04-25 07:35:00,16.644,16.723,16.589,16.666,1400000.0
2008-04-25 07:40:00,16.623,16.709,16.582,16.626,1100000.0
2008-04-25 07:45:00,16.6,16.709,16.576,16.674,1100000.0
2008-04-25 07:50:00,16.632,16.723,16.582,16.595,2100000.0
2008-04-25 07:55:00,16.586,16.73,16.577,16.585,1650000.0
2008-04-25 08:00:00,16.707,16.759,16.566,16.646,2250000.0
2008-04-25 08:05:00,16.636,16.752,16.613,16.752,1900000.0
2008-04-25 08:10:00,16.624,16.762,16.62,16.701,1850000.0
2008-04-25 08:15:00,16.746,16.768,16.587,16.732,2100000.0
2008-04-25 08:20:00,16.753,16.784,16.582,16.595,1550000.0
2008-04-25 08:25:00,16.594,16.751,16.555,16.718,1800000.0
2008-04-25 08:30:00,16.569,16.717,16.568,16.646,2150000.0
2008-04-25 08:35:00,16.642,16.758,16.566,16.576,2400000.0
2008-04-25 08:40:00,16.664,16.713,16.532,16.596,2450000.0
2008-04-25 08:45:00,16.6,16.718,16.537,16.566,2400000.0
2008-04-25 08:50:00,16.611,16.693,16.531,16.605,2200000.0
2008-04-25 08:55:00,16.659,16.673,16.543,16.624,2250000.0
2008-04-25 09:00:00,16.612,16.698,16.545,16.631,2350000.0
2008-04-25 09:05:00,16.686,16.733,16.544,16.683,2050000.0
2008-04-25 09:10:00,16.652,16.712,16.548,16.692,1700000.0
2008-04-25 09:15:00,16.644,16.723,16.518,16.595,1700000.0
2008-04-25 09:20:00,16.631,16.675,16.528,16.638,2600000.0
2008-04-25 09:25:00,16.62,16.714,16.522,16.644,1900000.0
2008-04-25 09:30:00,16.572,16.66,16.502,16.502,2250000.0
2008-04-25 09:35:00,16.609,16.634,16.429,16.574,2200000.0
2008-04-25 09:40:00,16.493,16.587,16.37,16.484,2200000.0
2008-04-25 09:45:00,16.405,16.494,16.344,16.35,2100000.0
2008-04-25 09:50:00,16.455,16.46,16.235,16.382,1850000.0
2008-04-25 09:55:00,16.333,16.409,16.249,16.353,1950000.0
2008-04-25 10:00:00,16.413,16.422,16.263,16.289,2250000.0
2008-04-25 10:05:00,16.335,16.432,16.254,16.408,2300000.0
2008-04-25 10:10:00,16.449,16.473,16.335,16.468,2600000.0
2008-04-25 10:15:00,16.352,16.49,16.267,16.432,2350000.0
2008-04-25 10:20:00,16.357,16.492,16.295,16.373,2300000.0
2008-04-25 10:25:00,16.506,16.529,16.315,16.457,2250000.0
2008-04-25 10:30:00,16.457,16.586,16.339,16.455,2700000.0
2008-04-25 10:35:00,16.378,16.569,16.327,16.353,2100000.0
2008-04-25 10:40:00,16.419,16.535,16.353,16.491,2000000.0
2008-04-25 10:45:00,16.412,16.581,16.394,16.509,2300000.0
2008-04-25 10:50:00,16.414,16.534,16.374,16.438,2200000.0
2008-04-25 10:55:00,16.484,16.527,16.384,16.385,2250000.0
2008-04-25 11:00:00,16.421,16.536,16.351,16.436,2400000.0
2008-04-25 11:05:00,16.525,16.569,16.374,16.483,2200000.0
2008-04-25 11:10:00,16.393,16.554,16.344,16.503,2000000.0
2008-04-25 11:15:00,16.389,16.531,16.331,16.47,2250000.0
2008-04-25 11:20:00,16.415,16.505,16.311,16.443,2250000.0
2008-04-25 11:25:00,16.36,16.51,16.36,16.478,2100000.0
2008-04-25 11:30:00,16.457,16.552,16.388,16.51,2400000.0
2008-04-25 11:35:00,16.506,16.584,16.378,16.486,2500000.0
2008-04-25 11:40:00,16.541,16.603,16.433,16.512,2250000.0
2008-04-25 11:45:00,16.525,16.586,16.416,16.497,2100000.0
2008-04-25 11:50:00,16.497,16.607,16.416,16.459,2200000.0
2008-04-25 11:55:00,16.536,16.633,16.462,16.529,2050000.0
2008-04-25 12:00:00,16.575,16.636,16.484,16.612,3000000.0
2008-04-25 12:05:00,16.634,16.661,16.47,16.544,2100000.0
2008-04-25 12:10:00,16.577,16.642,16.444,16.631,2150000.0
2008-04-25 12:15:00,16.562,16.592,16.382,16.425,2150000.0
2008-04-25 12:20:00,16.492,16.628,16.45,16.592,2350000.0
2008-04-25 12:25:00,16.609,16.65,16.457,16.48,2350000.0
2008-04-25 12:30:00,16.59,16.614,16.474,16.511,2100000.0
2008-04-25 12:35:00,16.616,16.684,16.446,16.54,2150000.0
2008-04-25 12:40:00,16.654,16.654,16.478,16.603,2100000.0
2008-04-25 12:45:00,16.609,16.647,16.475,16.516,2150000.0
2008-04-25 12:50:00,16.551,16.653,16.472,16.511,2350000.0
2008-04-25 12:55:00,16.483,16.633,16.479,16.53,2100000.0
2008-04-25 13:00:00,16.596,16.657,16.458,16.632,2100000.0
2008-04-25 13:05:00,16.548,16.685,16.498,16.616,2400000.0
2008-04-25 13:10:00,16.559,16.679,16.522,16.625,2200000.0
2008-04-25 13:15:00,16.615,16.692,16.491,16.548,1950000.0
2008-04-25 13:20:00,16.592,16.744,16.537,16.72,2050000.0
2008-04-25 13:25:00,16.69,16.732,16.56,16.701,2050000.0
2008-04-25 13:30:00,16.568,16.711,16.534,16.588,2400000.0
2008-04-25 13:35:00,16.681,16.707,16.559,16.683,2150000.0
2008-04-25 13:40:00,16.595,16.777,16.534,16.626,2350000.0
2008-04-25 13:45:00,16.621,16.689,16.525,16.594,2050000.0
2008-04-25 13:50:00,16.64,16.718,16.547,16.699,2250000.0
2008-04-25 13:55:00,16.685,16.695,16.547,16.691,2000000.0
2008-04-25 14:00:00,16.558,16.69,16.545,16.681,1800000.0
2008-04-25 14:05:00,16.648,16.68,16.512,16.565,2050000.0
2008-04-25 14:10:00,16.561,16.661,16.501,16.563,1850000.0
2008-04-25 14:15:00,16.539,16.661,16.481,16.633,2100000.0
2008-04-25 14:20:00,16.61,16.701,16.559,16.615,2500000.0
2008-04-25 14:25:00,16.608,16.764,16.59,16.662,2150000.0
2008-04-25 14:30:00,16.751,16.806,16.627,16.627,2050000.0
2008-04-25 14:35:00,16.736,16.782,16.587,16.656,2550000.0
2008-04-25 14:40:00,16.612,16.731,16.553,16.673,2450000.0
2008-04-25 14:45:00,16.657,16.748,16.52,16.573,2200000.0
2008-04-25 14:50:00,16.666,16.799,16.587,16.632,1850000.0
2008-04-25 14:55:00,16.666,16.777,16.601,16.777,2250000.0
2008-04-25 15:00:00,16.709,16.832,16.623,16.687,2100000.0
2008-04-25 15:05:00,16.674,16.81,16.645,16.67,2350000.0
2008-04-25 15:10:00,16.723,16.81,16.663,16.682,2050000.0
2008-04-25 15:15:00,16.697,16.829,16.655,16.677,2150000.0
2008-04-25 15:20:00,16.717,16.86,16.676,16.734,2350000.0
2008-04-25 15:25:00,16.819,16.89,16.688,16.741,2350000.0
2008-04-25 15:30:00,16.766,16.849,16.67,16.841,2200000.0
2008-04-25 15:35:00,16.827,16.84,16.691,16.813,2300000.0
2008-04-25 15:40:00,16.7,16.815,16.657,16.785,2100000.0
2008-04-25 15:45:00,16.804,16.804,16.639,16.773,2100000.0
2008-04-25 15:50:00,16.79,16.79,16.623,16.705,2250000.0
2008-04-25 15:55:00,16.647,16.81,16.604,16.723,2450000.0
2008-04-25 16:00:00,16.647,16.786,16.614,16.722,2300000.0
2008-04-25 16:05:00,16.659,16.785,16.567,16.718,2100000.0
2008-04-25 16:10:00,16.697,16.721,16.538,16.646,2150000.0
2008-04-25 16:15:00,16.619,16.731,16.57,16.661,2200000.0
2008-04-25 16:20:00,16.656,16.702,16.532,16.553,2200000.0
2008-04-25 16:25:00,16.655,16.681,16.509,16.58,2600000.0
2008-04-25 16:30:00,16.558,16.709,16.533,16.709,2450000.0
2008-04-25 16:35:00,16.585,16.783,16.585,16.763,2200000.0
2008-04-25 16:40:00,16.745,16.85,16.615,16.773,2450000.0
2008-04-25 16:45:00,16.768,16.859,16.629,16.69,2450000.0
2008-04-25 16:50:00,16.801,16.848,16.65,16.77,2350000.0
2008-04-25 16:55:00,16.84,16.846,16.686,16.728,2200000.0
2008-04-25 17:00:00,16.821,16.821,16.624,16.742,2000000.0
2008-04-25 17:05:00,16.842,16.842,16.662,16.793,2200000.0
2008-04-25 17:10:00,16.717,16.807,16.625,16.675,2600000.0
2008-04-25 17:15:00,16.735,16.852,16.639,16.76,2250000.0
2008-04-25 17:20:00,16.821,16.856,16.673,16.798,2050000.0
2008-04-25 17:25:00,16.835,16.86,16.684,16.837,2600000.0
2008-04-25 17:30:00,16.699,16.855,16.658,16.799,2200000.0
2008-04-25 17:35:00,16.719,16.847,16.658,16.679,1500000.0
2008-04-25 17:40:00,16.807,16.865,16.605,16.663,2500000.0
2008-04-25 17:45:00,16.688,16.793,16.624,16.736,2500000.0
2008-04-25 17:50:00,16.684,16.776,16.62,16.716,2050000.0
2008-04-25 17:55:00,16.682,16.789,16.617,16.789,2200000.0
2008-04-25 18:00:00,16.76,16.809,16.651,16.674,2200000.0
2008-04-25 18:05:00,16.754,16.817,16.645,16.722,2500000.0
2008-04-25 18:10:00,16.766,16.853,16.637,16.793,1850000.0
2008-04-25 18:15:00,16.802,16.819,16.656,16.762,2350000.0
2008-04-25 18:20:00,16.647,16.798,16.617,16.767,2200000.0
2008-04-25 18:25:00,16.75,16.805,16.573,16.678,3650000.0
2008-04-25 18:30:00,16.734,16.829,16.625,16.677,3550000.0
2008-04-25 18:35:00,16.696,16.81,16.629,16.673,1950000.0
2008-04-25 18:40:00,16.7,16.808,16.622,16.727,2300000.0
2008-04-25 18:45:00,16.729,16.787,16.622,16.701,2300000.0
2008-04-25 18:50:00,16.775,16.789,16.629,16.729,1700000.0
2008-04-25 18:55:00,16.75,16.755,16.613,16.735,2200000.0
2008-04-25 19:00:00,16.7,16.786,16.616,16.712,2200000.0
2008-04-25 19:05:00,16.73,16.832,16.632,16.682,2100000.0
2008-04-25 19:10:00,16.745,16.786,16.617,16.749,2200000.0
2008-04-25 19:15:00,16.786,16.87,16.698,16.85,1900000.0
2008-04-25 19:20:00,16.84,16.874,16.699,16.794,2100000.0
2008-04-25 19:25:00,16.819,16.853,16.662,16.716,2150000.0
2008-04-25 19:30:00,16.715,16.837,16.663,16.792,1800000.0
2008-04-25 19:35:00,16.826,16.839,16.66,16.722,2100000.0
2008-04-25 19:40:00,16.819,16.854,16.678,16.788,1950000.0
2008-04-25 19:45:00,16.822,16.859,16.684,16.846,1950000.0
2008-04-25 19:50:00,16.792,16.881,16.722,16.76,1500000.0
2008-04-25 19:55:00,16.771,16.854,16.68,16.733,1600000.0
2008-04-25 20:00:00,16.832,16.85,16.706,16.85,500000.0
2008-04-25 20:05:00,16.765,16.846,16.708,16.827,1300000.0
2008-04-25 20:10:00,16.822,16.822,16.677,16.814,2050000.0
2008-04-25 20:15:00,16.805,16.805,16.663,16.726,1500000.0
2008-04-25 20:20:00,16.796,16.84,16.676,16.768,1300000.0
2008-04-25 20:25:00,16.694,16.801,16.659,16.712,550000.0
2008-04-25 20:30:00,16.707,16.807,16.666,16.763,1550000.0
2008-04-25 20:35:00,16.791,16.795,16.684,16.759,550000.0
2008-04-25 20:40:00,16.782,16.833,16.688,16.767,1450000.0
2008-04-25 20:45:00,16.69,16.809,16.681,16.701,850000.0
2008-04-25 20:50:00,16.724,16.818,16.682,16.763,1350000.0
2008-04-25 20:55:00,16.744,16.821,16.705,16.708,500000.0
2008-04-25 21:00:00,16.704,16.813,16.682,16.784,1600000.0
2008-04-25 21:05:00,16.779,16.826,16.687,16.821,750000.0
2008-04-25 21:10:00,16.653,16.838,16.648,16.795,2050000.0
2008-04-25 21:15:00,16.796,16.841,16.663,16.805,1850000.0
2008-04-25 21:20:00,16.796,16.825,16.677,16.801,1500000.0
2008-04-25 21:25:00,16.771,16.826,16.672,16.735,1600000.0
2008-04-25 21:30:00,16.734,16.813,16.67,16.744,800000.0
2008-04-25 21:35:00,16.77,16.833,16.685,16.735,1950000.0
2008-04-25 21:40:00,16.698,16.815,16.667,16.744,1400000.0
2008-04-25 21:45:00,16.703,16.794,16.673,16.746,300000.0
2008-04-25 21:50:00,16.763,16.802,16.636,16.729,1050000.0
2008-04-25 21:55:00,16.748,16.814,16.677,16.801,1300000.0
2008-04-25 22:00:00,16.766,16.805,16.675,16.723,1600000.0
2008-04-25 22:05:00,16.77,16.812,16.702,16.76,500000.0
2008-04-25 22:10:00,16.716,16.819,16.706,16.733,400000.0
2008-04-25 22:15:00,16.702,16.822,16.671,16.671,1450000.0
2008-04-25 22:20:00,16.812,16.832,16.708,16.708,950000.0
2008-04-25 22:25:00,16.761,16.831,16.761,16.773,300000.0
2008-04-25 22:30:00,16.774,16.821,16.697,16.777,700000.0
2008-04-25 22:35:00,16.787,16.846,16.667,16.785,750000.0
2008-04-25 22:40:00,16.757,16.832,16.729,16.756,750000.0
2008-04-25 22:45:00,16.803,16.803,16.703,16.703,200000.0
2008-04-25 22:50:00,16.76,16.806,16.739,16.744,750000.0
2008-04-25 22:55:00,16.771,16.812,16.73,16.793,900000.0
2008-04-27 23:00:00,16.764,16.811,16.756,16.764,350000.0
2008-04-27 23:05:00,16.72,16.809,16.72,16.744,350000.0
2008-04-27 23:10:00,16.737,16.802,16.714,16.802,250000.0
2008-04-27 23:20:00,16.737,16.813,16.709,16.756,450000.0
2008-04-27 23:25:00,16.789,16.789,16.73,16.73,100000.0
2008-04-27 23:30:00,16.811,16.811,16.756,16.756,300000.0
2008-04-27 23:40:00,16.764,16.811,16.73,16.73,400000.0
2008-04-27 23:45:00,16.752,16.814,16.752,16.754,300000.0
2008-04-27 23:50:00,16.764,16.811,16.756,16.756,300000.0
2008-04-27 23:55:00,16.753,16.827,16.753,16.771,300000.0
2008-04-28 00:00:00,16.659,16.871,16.622,16.724,2300000.0
2008-04-28 00:05:00,16.78,16.865,16.676,16.83,1750000.0
2008-04-28 00:10:00,16.799,16.869,16.692,16.789,1400000.0
2008-04-28 00:15:00,16.772,16.919,16.724,16.795,2200000.0
2008-04-28 00:20:00,16.834,16.907,16.738,16.866,1800000.0
2008-04-28 00:25:00,16.827,16.909,16.75,16.75,2050000.0
2008-04-28 00:30:00,16.847,16.873,16.736,16.849,1450000.0
2008-04-28 00:35:00,16.857,16.87,16.778,16.811,800000.0
2008-04-28 00:40:00,16.84,16.865,16.705,16.78,1600000.0
2008-04-28 00:45:00,16.75,16.823,16.686,16.704,2000000.0
2008-04-28 00:50:00,16.741,16.827,16.704,16.792,1650000.0
2008-04-28 00:55:00,16.729,16.846,16.691,16.732,1950000.0
2008-04-28 01:00:00,16.733,16.865,16.729,16.822,1700000.0
2008-04-28 01:05:00,16.804,16.821,16.69,16.779,1500000.0
2008-04-28 01:10:00,16.756,16.834,16.67,16.709,2800000.0
2008-04-28 01:15:00,16.81,16.861,16.68,16.712,2700000.0
2008-04-28 01:20:00,16.799,16.841,16.689,16.727,1200000.0
2008-04-28 01:25:00,16.884,16.884,16.69,16.796,1250000.0
2008-04-28 01:30:00,16.841,16.907,16.694,16.757,2050000.0
2008-04-28 01:35:00,16.778,16.886,16.714,16.803,1500000.0
2008-04-28 01:40:00,16.853,16.897,16.712,16.712,1750000.0
2008-04-28 01:45:00,16.773,16.842,16.691,16.801,1700000.0
2008-04-28 01:50:00,16.73,16.839,16.693,16.731,2000000.0
2008-04-28 01:55:00,16.809,16.864,16.721,16.839,1250000.0
2008-04-28 02:00:00,16.814,16.885,16.72,16.762,1500000.0
2008-04-28 02:05:00,16.871,16.902,16.791,16.893,1300000.0
2008-04-28 02:10:00,16.883,16.921,16.747,16.765,1550000.0
2008-04-28 02:15:00,16.815,16.896,16.721,16.847,2150000.0
2008-04-28 02:20:00,16.816,16.91,16.757,16.826,1350000.0
2008-04-28 02:25:00,16.876,16.898,16.778,16.792,1450000.0
2008-04-28 02:30:00,16.902,16.902,16.783,16.799,550000.0
2008-04-28 02:35:00,16.899,16.899,16.759,16.868,1550000.0
2008-04-28 02:40:00,16.81,16.915,16.765,16.817,1900000.0
2008-04-28 02:45:00,16.858,16.914,16.756,16.763,2100000.0
2008-04-28 02:50:00,16.788,16.912,16.772,16.842,1450000.0
2008-04-28 02:55:00,16.824,16.919,16.734,16.866,2400000.0
2008-04-28 03:00:00,16.873,16.94,16.751,16.822,1600000.0
2008-04-28 03:05:00,16.821,16.95,16.755,16.812,2350000.0
2008-04-28 03:10:00,16.937,16.937,16.817,16.858,1550000.0
2008-04-28 03:15:00,16.888,16.919,16.769,16.782,1750000.0
2008-04-28 03:20:00,16.884,16.944,16.766,16.887,2250000.0
2008-04-28 03:25:00,16.819,16.949,16.79,16.866,1650000.0
2008-04-28 03:30:00,16.791,16.934,16.791,16.93,1050000.0
2008-04-28 03:35:00,16.825,16.927,16.792,16.924,850000.0
2008-04-28 03:40:00,16.857,16.936,16.857,16.896,1250000.0
2008-04-28 03:45:00,16.866,16.919,16.82,16.862,1250000.0
2008-04-28 03:50:00,16.893,16.966,16.796,16.875,2300000.0
2008-04-28 03:55:00,16.904,16.946,16.785,16.921,2000000.0
2008-04-28 04:00:00,16.778,16.929,16.778,16.786,1300000.0
2008-04-28 04:05:00,16.915,16.921,16.812,16.85,1250000.0
2008-04-28 04:10:00,16.924,16.924,16.827,16.858,450000.0
2008-04-28 04:15:00,16.881,16.927,16.814,16.901,950000.0
2008-04-28 04:20:00,16.809,16.925,16.807,16.913,750000.0
2008-04-28 04:25:00,16.89,16.925,16.801,16.925,600000.0
2008-04-28 04:30:00,16.884,16.932,16.876,16.932,700000.0
2008-04-28 04:35:00,16.895,16.965,16.895,16.899,600000.0
2008-04-28 04:40:00,16.959,16.977,16.816,16.921,1050000.0
2008-04-28 04:45:00,16.812,16.966,16.777,16.821,1050000.0
2008-04-28 04:50:00,16.88,16.972,16.789,16.893,1650000.0
2008-04-28 04:55:00,16.919,16.919,16.775,16.888,750000.0
2008-04-28 05:00:00,16.874,16.967,16.86,16.883,1700000.0
2008-04-28 05:05:00,16.976,16.976,16.83,16.954,2100000.0
2008-04-28 05:10:00,16.882,16.983,16.848,16.92,1350000.0
2008-04-28 05:15:00,16.838,16.958,16.788,16.863,1000000.0
2008-04-28 05:20:00,16.862,16.947,16.818,16.909,1750000.0
2008-04-28 05:25:00,16.86,16.948,16.761,16.861,2150000.0
2008-04-28 05:30:00,16.85,16.975,16.827,16.927,1550000.0
2008-04-28 05:35:00,16.931,16.956,16.794,16.863,1850000.0
2008-04-28 05:40:00,16.9,16.964,16.821,16.826,1100000.0
2008-04-28 05:45:00,16.829,16.942,16.775,16.906,750000.0
2008-04-28 05:50:00,16.892,16.948,16.827,16.92,950000.0
2008-04-28 05:55:00,16.899,16.964,16.766,16.96,1150000.0
2008-04-28 06:00:00,16.9,16.944,16.828,16.831,1100000.0
2008-04-28 06:05:00,16.873,16.94,16.811,16.823,850000.0
2008-04-28 06:10:00,16.831,16.931,16.831,16.873,550000.0
2008-04-28 06:15:00,16.93,16.959,16.816,16.913,800000.0
2008-04-28 06:20:00,16.869,16.976,16.805,16.844,1950000.0
2008-04-28 06:25:00,16.915,16.991,16.787,16.96,2600000.0
2008-04-28 06:30:00,16.885,16.948,16.776,16.796,1650000.0
2008-04-28 06:35:00,16.817,16.961,16.774,16.933,2200000.0
2008-04-28 06:40:00,16.856,16.989,16.814,16.845,1700000.0
2008-04-28 06:45:00,16.864,16.962,16.834,16.855,1950000.0
2008-04-28 06:50:00,16.949,16.976,16.803,16.879,2100000.0
2008-04-28 06:55:00,16.85,17.0,16.747,16.882,2550000.0
2008-04-28 07:00:00,16.92,16.937,16.785,16.814,1600000.0
2008-04-28 07:05:00,16.877,16.925,16.805,16.891,750000.0
2008-04-28 07:10:00,16.871,16.942,16.769,16.942,1250000.0
2008-04-28 07:15:00,16.823,16.988,16.823,16.946,1800000.0
2008-04-28 07:20:00,16.853,16.979,16.816,16.956,1650000.0
2008-04-28 07:25:00,16.968,17.001,16.842,16.865,1850000.0
2008-04-28 07:30:00,16.841,16.973,16.796,16.926,1800000.0
2008-04-28 07:35:00,16.927,16.958,16.782,16.88,1450000.0
2008-04-28 07:40:00,16.847,16.953,16.808,16.899,650000.0
2008-04-28 07:45:00,16.834,16.936,16.806,16.923,1600000.0
2008-04-28 07:50:00,16.783,16.934,16.783,16.913,1650000.0
2008-04-28 07:55:00,16.864,16.946,16.796,16.828,1600000.0
2008-04-28 08:00:00,16.921,16.979,16.774,16.868,1650000.0
2008-04-28 08:05:00,16.817,16.982,16.817,16.946,1750000.0
2008-04-28 08:10:00,16.82,16.943,16.814,16.943,1500000.0
2008-04-28 08:15:00,16.941,16.988,16.804,16.987,1450000.0
2008-04-28 08:20:00,16.841,16.943,16.789,16.796,1450000.0
2008-04-28 08:25:00,16.83,16.949,16.785,16.947,1900000.0
2008-04-28 08:30:00,16.83,16.989,16.819,16.874,2000000.0
2008-04-28 08:35:00,16.88,16.975,16.718,16.846,2400000.0
2008-04-28 08:40:00,16.929,16.956,16.805,16.889,2300000.0
2008-04-28 08:45:00,16.819,16.968,16.789,16.831,2250000.0
2008-04-28 08:50:00,16.88,16.979,16.801,16.876,2200000.0
2008-04-28 08:55:00,16.901,16.993,16.82,16.883,1750000.0
2008-04-28 09:00:00,16.836,16.952,16.773,16.876,2500000.0
2008-04-28 09:05:00,16.858,16.924,16.748,16.89,2350000.0
2008-04-28 09:10:00,16.763,16.912,16.747,16.909,2000000.0
2008-04-28 09:15:00,16.858,16.942,16.739,16.862,1400000.0
2008-04-28 09:20:00,16.904,16.965,16.785,16.867,2600000.0
2008-04-28 09:25:00,16.856,16.956,16.755,16.893,1700000.0
2008-04-28 09:30:00,16.887,16.958,16.758,16.819,2250000.0
2008-04-28 09:35:00,16.907,17.005,16.835,16.982,2100000.0
2008-04-28 09:40:00,16.908,17.068,16.879,16.956,2250000.0
2008-04-28 09:45:00,16.943,17.026,16.856,16.933,2200000.0
2008-04-28 09:50:00,16.977,17.008,16.802,16.958,1900000.0
2008-04-28 09:55:00,16.888,16.991,16.825,16.895,1700000.0
2008-04-28 10:00:00,16.948,16.948,16.755,16.795,2100000.0
2008-04-28 10:05:00,16.858,16.943,16.786,16.904,2300000.0
2008-04-28 10:10:00,16.903,16.935,16.755,16.933,2300000.0
2008-04-28 10:15:00,16.839,16.965,16.738,16.888,2350000.0
2008-04-28 10:20:00,16.831,16.924,16.775,16.799,2300000.0
2008-04-28 10:25:00,16.918,16.944,16.761,16.891,2250000.0
2008-04-28 10:30:00,16.843,16.939,16.751,16.819,2650000.0
2008-04-28 10:35:00,16.9,16.931,16.714,16.76,2050000.0
2008-04-28 10:40:00,16.833,16.946,16.77,16.854,2000000.0
2008-04-28 10:45:00,16.756,16.906,16.728,16.886,2300000.0
2008-04-28 10:50:00,16.842,16.917,16.743,16.795,2000000.0
2008-04-28 10:55:00,16.866,16.921,16.756,16.756,2250000.0
2008-04-28 11:00:00,16.847,16.927,16.764,16.823,2400000.0
2008-04-28 11:05:00,16.921,16.921,16.741,16.883,2150000.0
2008-04-28 11:10:00,16.802,16.926,16.758,16.912,2000000.0
2008-04-28 11:15:00,16.775,16.941,16.754,16.941,1800000.0
2008-04-28 11:20:00,16.858,16.96,16.784,16.877,2000000.0
2008-04-28 11:25:00,16.789,16.96,16.755,16.903,2050000.0
2008-04-28 11:30:00,16.903,16.966,16.757,16.889,2250000.0
2008-04-28 11:35:00,16.908,16.952,16.778,16.844,2500000.0
2008-04-28 11:40:00,16.882,16.963,16.8,16.882,2250000.0
2008-04-28 11:45:00,16.949,16.977,16.802,16.872,2150000.0
2008-04-28 11:50:00,16.899,16.992,16.804,16.883,2200000.0
2008-04-28 11:55:00,16.91,16.973,16.816,16.863,2050000.0
2008-04-28 12:00:00,16.949,16.979,16.808,16.979,2900000.0
2008-04-28 12:05:00,16.949,16.992,16.823,16.86,1650000.0
2008-04-28 12:10:00,16.904,16.963,16.779,16.936,2150000.0
2008-04-28 12:15:00,16.893,16.968,16.803,16.83,2050000.0
2008-04-28 12:20:00,16.842,16.989,16.809,16.951,2350000.0
2008-04-28 12:25:00,16.956,16.979,16.82,16.867,2350000.0
2008-04-28 12:30:00,16.956,17.013,16.824,16.834,2100000.0
2008-04-28 12:35:00,16.959,16.971,16.786,16.792,2150000.0
2008-04-28 12:40:00,16.924,16.956,16.799,16.911,1900000.0
2008-04-28 12:45:00,16.907,16.971,16.786,16.824,2150000.0
2008-04-28 12:50:00,16.845,16.944,16.792,16.855,2350000.0
2008-04-28 12:55:00,16.787,16.948,16.787,16.834,2100000.0
2008-04-28 13:00:00,16.933,16.939,16.771,16.894,1850000.0
2008-04-28 13:05:00,16.839,16.984,16.77,16.91,2400000.0
2008-04-28 13:10:00,16.825,16.929,16.749,16.83,2200000.0
2008-04-28 13:15:00,16.869,16.906,16.759,16.79,1600000.0
2008-04-28 13:20:00,16.812,16.922,16.751,16.906,2050000.0
2008-04-28 13:25:00,16.895,16.922,16.748,16.865,2050000.0
2008-04-28 13:30:00,16.782,16.942,16.738,16.769,2400000.0
2008-04-28 13:35:00,16.872,16.928,16.752,16.873,2150000.0
2008-04-28 13:40:00,16.775,16.943,16.757,16.851,1450000.0
2008-04-28 13:45:00,16.831,16.925,16.774,16.849,2050000.0
2008-04-28 13:50:00,16.827,16.885,16.741,16.875,2250000.0
2008-04-28 13:55:00,16.814,16.879,16.698,16.861,2000000.0
2008-04-28 14:00:00,16.716,16.884,16.716,16.88,1600000.0
2008-04-28 14:05:00,16.87,16.946,16.73,16.795,2200000.0
2008-04-28 14:10:00,16.736,16.88,16.736,16.788,1600000.0
2008-04-28 14:15:00,16.756,16.879,16.721,16.856,2450000.0
2008-04-28 14:20:00,16.804,16.868,16.728,16.784,2350000.0
2008-04-28 14:25:00,16.722,16.9,16.722,16.82,2150000.0
2008-04-28 14:30:00,16.842,16.923,16.756,16.785,2150000.0
2008-04-28 14:35:00,16.9,16.937,16.774,16.829,2550000.0
2008-04-28 14:40:00,16.792,16.895,16.721,16.818,2450000.0
2008-04-28 14:45:00,16.81,16.883,16.688,16.706,2200000.0
2008-04-28 14:50:00,16.742,16.864,16.709,16.758,2050000.0
2008-04-28 14:55:00,16.761,16.811,16.664,16.78,2250000.0
2008-04-28 15:00:00,16.716,16.806,16.643,16.786,2100000.0
2008-04-28 15:05:00,16.677,16.857,16.653,16.738,2350000.0
2008-04-28 15:10:00,16.739,16.833,16.685,16.742,2150000.0
2008-04-28 15:15:00,16.746,16.864,16.695,16.7,2150000.0
2008-04-28 15:20:00,16.771,16.853,16.704,16.76,2200000.0
2008-04-28 15:25:00,16.844,16.896,16.736,16.788,2300000.0
2008-04-28 15:30:00,16.749,16.87,16.688,16.83,2250000.0
2008-04-28 15:35:00,16.803,16.898,16.692,16.808,2300000.0
2008-04-28 15:40:00,16.702,16.845,16.645,16.83,2100000.0
2008-04-28 15:45:00,16.793,16.895,16.714,16.859,1950000.0
2008-04-28 15:50:00,16.877,16.911,16.743,16.841,2200000.0
2008-04-28 15:55:00,16.77,16.912,16.723,16.806,2450000.0
2008-04-28 16:00:00,16.825,16.883,16.712,16.846,2350000.0
2008-04-28 16:05:00,16.775,16.909,16.771,16.899,2000000.0
2008-04-28 16:10:00,16.868,16.917,16.755,16.808,2100000.0
2008-04-28 16:15:00,16.771,16.918,16.723,16.902,2200000.0
2008-04-28 16:20:00,16.908,16.938,16.785,16.802,2200000.0
2008-04-28 16:25:00,16.905,16.976,16.796,16.883,2600000.0
2008-04-28 16:30:00,16.956,17.021,16.828,16.964,2300000.0
2008-04-28 16:35:00,16.848,16.964,16.796,16.957,2200000.0
2008-04-28 16:40:00,16.898,17.027,16.842,16.995,2450000.0
2008-04-28 16:45:00,16.985,17.053,16.867,16.934,2500000.0
2008-04-28 16:50:00,17.05,17.05,16.849,17.044,2250000.0
2008-04-28 16:55:00,17.078,17.095,16.932,16.996,2250000.0
2008-04-28 17:00:00,17.073,17.119,16.951,17.022,2100000.0
2008-04-28 17:05:00,17.078,17.078,16.897,17.068,2050000.0
2008-04-28 17:10:00,17.082,17.091,16.938,16.959,2350000.0
2008-04-28 17:15:00,17.001,17.055,16.886,16.963,2050000.0
2008-04-28 17:20:00,17.064,17.072,16.9,16.99,2200000.0
2008-04-28 17:25:00,17.045,17.058,16.899,17.027,2600000.0
2008-04-28 17:30:00,16.908,17.048,16.855,17.001,2200000.0
2008-04-28 17:35:00,16.902,17.02,16.878,16.914,2100000.0
2008-04-28 17:40:00,17.027,17.027,16.854,16.909,2500000.0
2008-04-28 17:45:00,16.915,17.014,16.835,16.959,2500000.0
2008-04-28 17:50:00,16.948,17.042,16.9,16.978,1900000.0
2008-04-28 17:55:00,16.946,17.033,16.875,17.01,2200000.0
2008-04-28 18:00:00,16.982,17.017,16.878,16.894,2250000.0
2008-04-28 18:05:00,16.97,17.04,16.858,16.926,2500000.0
2008-04-28 18:10:00,16.949,16.998,16.839,16.966,1950000.0
2008-04-28 18:15:00,16.992,17.038,16.81,16.948,2500000.0
2008-04-28 18:20:00,16.84,16.981,16.84,16.958,1200000.0
2008-04-28 18:25:00,16.95,16.985,16.771,16.882,3550000.0
2008-04-28 18:30:00,16.929,16.976,16.826,16.889,3400000.0
2008-04-28 18:35:00,16.898,16.994,16.857,16.901,1950000.0
2008-04-28 18:40:00,16.912,17.027,16.801,16.904,2250000.0
2008-04-28 18:45:00,16.9,17.01,16.818,16.879,2300000.0
2008-04-28 18:50:00,16.962,16.999,16.848,16.928,1550000.0
2008-04-28 18:55:00,16.891,17.003,16.87,16.949,2300000.0
2008-04-28 19:00:00,16.922,17.046,16.868,16.995,1900000.0
2008-04-28 19:05:00,16.989,17.041,16.88,16.912,2050000.0
2008-04-28 19:10:00,16.956,17.045,16.845,16.963,2200000.0
2008-04-28 19:15:00,16.987,17.022,16.845,16.994,1950000.0
2008-04-28 19:20:00,16.966,17.01,16.858,16.962,2000000.0
2008-04-28 19:25:00,16.958,17.045,16.834,16.889,2150000.0
2008-04-28 19:30:00,16.989,16.995,16.863,16.954,950000.0
2008-04-28 19:35:00,16.979,17.011,16.836,16.9,1950000.0
2008-04-28 19:40:00,16.972,16.998,16.858,16.916,950000.0
2008-04-28 19:45:00,16.978,17.01,16.832,16.995,1950000.0
2008-04-28 19:50:00,16.919,17.009,16.863,16.906,1850000.0
2008-04-28 19:55:00,16.974,16.974,16.826,16.898,1200000.0
2008-04-28 20:00:00,16.95,17.014,16.856,16.982,1900000.0
2008-04-28 20:05:00,16.977,16.978,16.873,16.978,800000.0
2008-04-28 20:10:00,16.892,16.984,16.864,16.913,650000.0
2008-04-28 20:15:00,16.982,16.989,16.858,16.899,1800000.0
2008-04-28 20:20:00,16.947,16.979,16.838,16.897,550000.0
2008-04-28 20:25:00,16.985,16.989,16.841,16.901,1550000.0
2008-04-28 20:30:00,16.884,17.003,16.872,16.889,1250000.0
2008-04-28 20:35:00,16.933,16.978,16.847,16.977,1200000.0
2008-04-28 20:40:00,16.934,16.992,16.826,16.927,1350000.0
2008-04-28 20:45:00,16.845,16.973,16.836,16.847,1150000.0
2008-04-28 20:50:00,16.927,16.95,16.812,16.865,2200000.0
2008-04-28 20:55:00,16.86,16.959,16.827,16.841,1800000.0
2008-04-28 21:00:00,16.82,16.951,16.804,16.916,1900000.0
2008-04-28 21:05:00,16.92,16.958,16.814,16.9,800000.0
2008-04-28 21:10:00,16.765,17.04,16.758,16.977,1400000.0
2008-04-28 21:15:00,16.84,16.992,16.806,16.861,1300000.0
2008-04-28 21:20:00,16.883,17.014,16.829,16.956,1250000.0
2008-04-28 21:25:00,16.899,16.953,16.808,16.868,2500000.0
2008-04-28 21:30:00,16.872,17.008,16.823,16.901,2050000.0
2008-04-28 21:35:00,16.92,16.983,16.824,16.904,1350000.0
2008-04-28 21:40:00,16.929,16.98,16.874,16.891,1750000.0
2008-04-28 21:45:00,16.968,17.036,16.844,16.905,1450000.0
2008-04-28 21:50:00,16.947,16.99,16.843,16.919,1350000.0
2008-04-28 21:55:00,16.936,16.97,16.775,16.836,2000000.0
2008-04-28 22:00:00,16.96,16.98,16.839,16.965,600000.0
2008-04-28 22:05:00,16.872,16.993,16.872,16.888,850000.0
2008-04-28 22:10:00,16.846,16.991,16.827,16.882,1050000.0
2008-04-28 22:15:00,16.967,16.973,16.824,16.824,1350000.0
2008-04-28 22:20:00,16.873,16.95,16.832,16.832,750000.0
2008-04-28 22:25:00,16.914,17.014,16.884,16.975,850000.0
2008-04-28 22:30:00,16.875,16.963,16.831,16.93,650000.0
2008-04-28 22:35:00,16.881,16.951,16.809,16.928,650000.0
2008-04-28 22:40:00,16.933,16.964,16.849,16.887,1250000.0
2008-04-28 22:45:00,16.931,16.996,16.806,16.946,1550000.0
2008-04-28 22:50:00,16.913,16.959,16.895,16.907,600000.0
2008-04-28 22:55:00,16.94,16.973,16.838,16.891,950000.0
2008-04-28 23:00:00,16.834,16.834,16.834,16.834,50000.0
2008-04-28 23:05:00,16.914,16.961,16.906,16.906,300000.0
2008-04-28 23:10:00,16.919,16.997,16.826,16.841,1450000.0
2008-04-28 23:15:00,16.871,17.007,16.855,16.948,800000.0
2008-04-28 23:20:00,16.897,16.973,16.869,16.916,450000.0
2008-04-28 23:25:00,16.921,16.992,16.921,16.933,300000.0
2008-04-28 23:30:00,16.924,16.971,16.909,16.955,400000.0
2008-04-28 23:35:00,16.924,16.971,16.916,16.916,300000.0
2008-04-28 23:40:00,16.924,16.971,16.916,16.916,300000.0
2008-04-28 23:45:00,16.901,16.965,16.846,16.925,700000.0
2008-04-28 23:50:00,16.914,16.961,16.789,16.826,600000.0
2008-04-29 00:00:00,16.834,17.049,16.806,16.897,2300000.0
2008-04-29 00:05:00,16.984,16.986,16.825,16.933,450000.0
2008-04-29 00:10:00,16.943,16.99,16.856,16.911,1150000.0
2008-04-29 00:20:00,16.924,17.007,16.882,16.964,700000.0
2008-04-29 00:25:00,16.931,16.993,16.821,16.906,1250000.0
2008-04-29 00:30:00,16.978,17.032,16.824,16.976,750000.0
2008-04-29 00:35:00,16.971,17.041,16.921,16.994,1300000.0
2008-04-29 00:40:00,16.93,17.036,16.872,16.908,1700000.0
2008-04-29 00:45:00,16.881,16.977,16.828,16.874,1250000.0
2008-04-29 00:50:00,16.922,17.0,16.901,16.956,750000.0
2008-04-29 00:55:00,16.936,16.997,16.884,16.947,600000.0
2008-04-29 01:00:00,16.922,16.969,16.877,16.915,1150000.0
2008-04-29 01:05:00,16.983,17.025,16.918,16.967,750000.0
2008-04-29 01:10:00,16.908,17.009,16.823,16.942,1850000.0
2008-04-29 01:15:00,16.915,16.948,16.845,16.905,1000000.0
2008-04-29 01:20:00,16.825,16.984,16.819,16.898,1250000.0
2008-04-29 01:25:00,16.96,17.009,16.84,16.896,950000.0
2008-04-29 01:30:00,16.968,17.003,16.84,16.858,1400000.0
2008-04-29 01:35:00,16.936,16.987,16.929,16.929,300000.0
2008-04-29 01:40:00,16.938,17.022,16.834,16.893,1550000.0
2008-04-29 01:45:00,16.883,16.991,16.809,16.948,1150000.0
2008-04-29 01:50:00,16.884,17.011,16.843,16.956,850000.0
2008-04-29 01:55:00,16.981,17.001,16.87,16.87,750000.0
2008-04-29 02:00:00,16.92,17.012,16.865,16.893,1100000.0
2008-04-29 02:05:00,16.98,17.033,16.896,17.002,1500000.0
2008-04-29 02:10:00,16.989,17.022,16.843,16.94,800000.0
2008-04-29 02:15:00,17.003,17.003,16.876,16.927,300000.0
2008-04-29 02:20:00,16.902,16.949,16.902,16.949,550000.0
2008-04-29 02:25:00,16.949,17.026,16.883,16.956,1100000.0
2008-04-29 02:30:00,16.959,16.989,16.912,16.914,550000.0
2008-04-29 02:35:00,16.965,17.012,16.848,16.988,1400000.0
2008-04-29 02:40:00,16.942,17.055,16.852,16.852,1700000.0
2008-04-29 02:45:00,16.889,17.015,16.844,16.883,1800000.0
2008-04-29 02:50:00,16.928,16.96,16.842,16.871,600000.0
2008-04-29 02:55:00,16.873,17.005,16.823,16.917,1400000.0
2008-04-29 03:00:00,16.884,16.955,16.833,16.853,600000.0
2008-04-29 03:05:00,16.905,16.941,16.796,16.87,1550000.0
2008-04-29 03:10:00,16.949,16.949,16.829,16.865,800000.0
2008-04-29 03:15:00,16.865,16.981,16.799,16.802,1750000.0
2008-04-29 03:20:00,16.929,16.989,16.808,16.961,2350000.0
2008-04-29 03:25:00,16.958,16.99,16.834,16.882,1750000.0
2008-04-29 03:30:00,16.953,17.024,16.79,16.839,1900000.0
2008-04-29 03:35:00,16.962,16.962,16.831,16.886,650000.0
2008-04-29 03:40:00,16.859,16.957,16.777,16.836,1150000.0
2008-04-29 03:45:00,16.835,16.953,16.804,16.882,1850000.0
2008-04-29 03:50:00,16.909,16.959,16.795,16.909,1700000.0
2008-04-29 03:55:00,16.94,16.954,16.809,16.894,1450000.0
2008-04-29 04:00:00,16.844,16.936,16.813,16.926,850000.0
2008-04-29 04:05:00,16.915,16.956,16.831,16.873,900000.0
2008-04-29 04:10:00,16.928,16.948,16.803,16.861,1150000.0
2008-04-29 04:15:00,16.916,16.936,16.804,16.903,600000.0
2008-04-29 04:20:00,16.807,16.916,16.774,16.894,750000.0
2008-04-29 04:25:00,16.83,16.939,16.818,16.934,900000.0
2008-04-29 04:30:00,16.912,16.947,16.802,16.942,950000.0
2008-04-29 04:35:00,16.93,16.947,16.814,16.891,1150000.0
2008-04-29 04:40:00,16.942,16.942,16.814,16.886,650000.0
2008-04-29 04:45:00,16.897,16.948,16.856,16.856,400000.0
2008-04-29 04:50:00,16.857,16.941,16.789,16.8,1300000.0
2008-04-29 04:55:00,16.845,16.909,16.818,16.818,250000.0
2008-04-29 05:00:00,16.848,16.948,16.798,16.829,1600000.0
2008-04-29 05:05:00,16.889,16.941,16.789,16.914,1550000.0
2008-04-29 05:10:00,16.884,16.919,16.765,16.875,1750000.0
2008-04-29 05:15:00,16.762,16.878,16.716,16.791,1000000.0
2008-04-29 05:20:00,16.821,16.902,16.803,16.848,950000.0
2008-04-29 05:25:00,16.891,16.905,16.76,16.833,1500000.0
2008-04-29 05:30:00,16.767,16.967,16.767,16.881,1350000.0
2008-04-29 05:35:00,16.917,16.933,16.779,16.886,1250000.0
2008-04-29 05:40:00,16.854,16.921,16.854,16.921,400000.0
2008-04-29 05:45:00,16.844,16.911,16.844,16.878,500000.0
2008-04-29 05:50:00,16.852,16.894,16.767,16.836,1450000.0
2008-04-29 05:55:00,16.866,16.905,16.822,16.868,400000.0
2008-04-29 06:00:00,16.869,16.892,16.73,16.863,800000.0
2008-04-29 06:05:00,16.901,16.944,16.792,16.814,1400000.0
2008-04-29 06:10:00,16.906,16.918,16.862,16.866,450000.0
2008-04-29 06:15:00,16.828,16.944,16.779,16.888,1400000.0
2008-04-29 06:20:00,16.793,16.929,16.793,16.875,700000.0
2008-04-29 06:25:00,16.877,16.961,16.877,16.885,450000.0
2008-04-29 06:30:00,16.895,16.929,16.781,16.806,1550000.0
2008-04-29 06:35:00,16.755,16.946,16.75,16.831,1200000.0
2008-04-29 06:40:00,16.907,16.918,16.815,16.862,1150000.0
2008-04-29 06:45:00,16.899,16.938,16.812,16.836,750000.0
2008-04-29 06:50:00,16.902,16.92,16.848,16.916,350000.0
2008-04-29 06:55:00,16.863,16.959,16.775,16.914,1300000.0
2008-04-29 07:00:00,16.92,16.925,16.8,16.836,800000.0
2008-04-29 07:05:00,16.884,16.916,16.759,16.83,350000.0
2008-04-29 07:10:00,16.844,16.931,16.785,16.811,1250000.0
2008-04-29 07:15:00,16.811,16.961,16.756,16.894,1800000.0
2008-04-29 07:20:00,16.894,16.938,16.742,16.922,2150000.0
2008-04-29 07:25:00,16.921,16.935,16.799,16.851,1200000.0
2008-04-29 07:30:00,16.822,16.929,16.775,16.9,1750000.0
2008-04-29 07:35:00,16.871,16.922,16.761,16.846,1800000.0
2008-04-29 07:40:00,16.78,16.906,16.737,16.871,800000.0
2008-04-29 07:45:00,16.908,16.934,16.781,16.872,1900000.0
2008-04-29 07:50:00,16.786,16.908,16.786,16.864,1300000.0
2008-04-29 07:55:00,16.876,16.928,16.739,16.851,1100000.0
2008-04-29 08:00:00,16.901,16.923,16.749,16.8,1850000.0
2008-04-29 08:05:00,16.784,16.897,16.766,16.895,2000000.0
2008-04-29 08:10:00,16.781,16.902,16.779,16.855,1800000.0
2008-04-29 08:15:00,16.783,16.933,16.754,16.918,1350000.0
2008-04-29 08:20:00,16.897,16.928,16.759,16.769,1650000.0
2008-04-29 08:25:00,16.773,16.925,16.75,16.892,2050000.0
2008-04-29 08:30:00,16.757,16.896,16.757,16.8,2100000.0
2008-04-29 08:35:00,16.839,16.934,16.745,16.807,2400000.0
2008-04-29 08:40:00,16.89,16.919,16.76,16.791,2300000.0
2008-04-29 08:45:00,16.767,16.904,16.767,16.769,2300000.0
2008-04-29 08:50:00,16.808,16.894,16.704,16.835,1700000.0
2008-04-29 08:55:00,16.888,16.907,16.746,16.781,1500000.0
2008-04-29 09:00:00,16.784,16.897,16.712,16.839,2400000.0
2008-04-29 09:05:00,16.818,16.846,16.665,16.819,2300000.0
2008-04-29 09:10:00,16.827,16.868,16.699,16.848,2000000.0
2008-04-29 09:15:00,16.787,16.853,16.683,16.784,2000000.0
2008-04-29 09:20:00,16.791,16.845,16.697,16.777,2600000.0
2008-04-29 09:25:00,16.793,16.845,16.71,16.823,1900000.0
2008-04-29 09:30:00,16.763,16.875,16.661,16.661,2250000.0
2008-04-29 09:35:00,16.78,16.837,16.652,16.792,2150000.0
2008-04-29 09:40:00,16.766,16.857,16.691,16.811,2150000.0
2008-04-29 09:45:00,16.755,16.876,16.72,16.747,1950000.0
2008-04-29 09:50:00,16.785,16.875,16.656,16.807,1600000.0
2008-04-29 09:55:00,16.793,16.85,16.702,16.781,1400000.0
2008-04-29 10:00:00,16.856,16.856,16.691,16.692,2000000.0
2008-04-29 10:05:00,16.759,16.897,16.694,16.82,2300000.0
2008-04-29 10:10:00,16.833,16.899,16.639,16.814,2400000.0
2008-04-29 10:15:00,16.717,16.871,16.645,16.806,2350000.0
2008-04-29 10:20:00,16.742,16.848,16.687,16.703,2300000.0
2008-04-29 10:25:00,16.845,16.865,16.705,16.828,2250000.0
2008-04-29 10:30:00,16.821,16.865,16.666,16.736,2550000.0
2008-04-29 10:35:00,16.743,16.899,16.687,16.713,1750000.0
2008-04-29 10:40:00,16.738,16.863,16.699,16.818,2000000.0
2008-04-29 10:45:00,16.703,16.944,16.692,16.87,2300000.0
2008-04-29 10:50:00,16.86,16.886,16.738,16.86,1650000.0
2008-04-29 10:55:00,16.816,16.913,16.696,16.717,2250000.0
2008-04-29 11:00:00,16.794,16.901,16.715,16.786,2400000.0
2008-04-29 11:05:00,16.859,16.881,16.712,16.839,2150000.0
2008-04-29 11:10:00,16.734,16.855,16.696,16.826,2000000.0
2008-04-29 11:15:00,16.761,16.87,16.708,16.843,1500000.0
2008-04-29 11:20:00,16.761,16.872,16.698,16.797,2050000.0
2008-04-29 11:25:00,16.727,16.868,16.701,16.798,2150000.0
2008-04-29 11:30:00,16.77,16.84,16.701,16.808,2150000.0
2008-04-29 11:35:00,16.78,16.829,16.655,16.735,2500000.0
2008-04-29 11:40:00,16.761,16.867,16.732,16.759,2250000.0
2008-04-29 11:45:00,16.802,16.846,16.698,16.773,1300000.0
2008-04-29 11:50:00,16.773,16.844,16.68,16.764,2200000.0
2008-04-29 11:55:00,16.775,16.843,16.646,16.699,2050000.0
2008-04-29 12:00:00,16.781,16.806,16.655,16.779,2900000.0
2008-04-29 12:05:00,16.769,16.788,16.627,16.673,2100000.0
2008-04-29 12:10:00,16.732,16.768,16.604,16.765,2150000.0
2008-04-29 12:15:00,16.737,16.788,16.614,16.639,2050000.0
2008-04-29 12:20:00,16.672,16.785,16.621,16.731,2350000.0
2008-04-29 12:25:00,16.762,16.809,16.627,16.665,2350000.0
2008-04-29 12:30:00,16.733,16.787,16.621,16.67,2100000.0
2008-04-29 12:35:00,16.761,16.762,16.581,16.643,2150000.0
2008-04-29 12:40:00,16.769,16.78,16.635,16.751,1900000.0
2008-04-29 12:45:00,16.739,16.816,16.63,16.683,2150000.0
2008-04-29 12:50:00,16.698,16.81,16.645,16.692,2350000.0
2008-04-29 12:55:00,16.641,16.801,16.639,16.666,2100000.0
2008-04-29 13:00:00,16.768,16.768,16.596,16.766,2000000.0
2008-04-29 13:05:00,16.658,16.804,16.592,16.759,2400000.0
2008-04-29 13:10:00,16.658,16.733,16.601,16.675,2200000.0
2008-04-29 13:15:00,16.673,16.759,16.586,16.638,1950000.0
2008-04-29 13:20:00,16.641,16.757,16.58,16.729,2050000.0
2008-04-29 13:25:00,16.722,16.741,16.56,16.693,2050000.0
2008-04-29 13:30:00,16.597,16.734,16.553,16.588,2400000.0
2008-04-29 13:35:00,16.667,16.697,16.54,16.644,2150000.0
2008-04-29 13:40:00,16.528,16.69,16.519,16.608,2350000.0
2008-04-29 13:45:00,16.574,16.698,16.546,16.616,2050000.0
2008-04-29 13:50:00,16.633,16.73,16.574,16.705,2250000.0
2008-04-29 13:55:00,16.674,16.73,16.564,16.73,2000000.0
2008-04-29 14:00:00,16.569,16.75,16.569,16.721,1800000.0
2008-04-29 14:05:00,16.716,16.743,16.531,16.583,2100000.0
2008-04-29 14:10:00,16.557,16.672,16.514,16.582,1750000.0
2008-04-29 14:15:00,16.528,16.696,16.528,16.68,2450000.0
2008-04-29 14:20:00,16.566,16.655,16.504,16.585,2400000.0
2008-04-29 14:25:00,16.543,16.69,16.494,16.499,2150000.0
2008-04-29 14:30:00,16.577,16.598,16.428,16.439,2100000.0
2008-04-29 14:35:00,16.511,16.576,16.385,16.439,2550000.0
2008-04-29 14:40:00,16.406,16.52,16.312,16.418,2450000.0
2008-04-29 14:45:00,16.43,16.532,16.314,16.328,2200000.0
2008-04-29 14:50:00,16.392,16.52,16.338,16.409,2050000.0
2008-04-29 14:55:00,16.455,16.525,16.329,16.525,2250000.0
2008-04-29 15:00:00,16.424,16.504,16.338,16.473,1950000.0
2008-04-29 15:05:00,16.373,16.536,16.364,16.416,2350000.0
2008-04-29 15:10:00,16.424,16.55,16.379,16.429,1950000.0
2008-04-29 15:15:00,16.457,16.574,16.361,16.361,2150000.0
2008-04-29 15:20:00,16.442,16.563,16.398,16.483,2050000.0
2008-04-29 15:25:00,16.399,16.573,16.379,16.459,1950000.0
2008-04-29 15:30:00,16.464,16.566,16.392,16.502,2350000.0
2008-04-29 15:35:00,16.475,16.549,16.349,16.537,2300000.0
2008-04-29 15:40:00,16.411,16.566,16.382,16.55,2100000.0
2008-04-29 15:45:00,16.455,16.598,16.39,16.598,2100000.0
2008-04-29 15:50:00,16.617,16.63,16.459,16.559,2200000.0
2008-04-29 15:55:00,16.502,16.662,16.473,16.576,2450000.0
2008-04-29 16:00:00,16.622,16.683,16.478,16.644,2300000.0
2008-04-29 16:05:00,16.505,16.647,16.453,16.603,1900000.0
2008-04-29 16:10:00,16.562,16.591,16.418,16.458,2100000.0
2008-04-29 16:15:00,16.458,16.585,16.436,16.56,2200000.0
2008-04-29 16:20:00,16.528,16.602,16.442,16.459,2200000.0
2008-04-29 16:25:00,16.565,16.607,16.442,16.521,2600000.0
2008-04-29 16:30:00,16.563,16.639,16.429,16.48,2500000.0
2008-04-29 16:35:00,16.484,16.61,16.434,16.575,2200000.0
2008-04-29 16:40:00,16.507,16.659,16.456,16.573,2500000.0
2008-04-29 16:45:00,16.545,16.65,16.477,16.51,2300000.0
2008-04-29 16:50:00,16.593,16.691,16.409,16.586,2300000.0
2008-04-29 16:55:00,16.624,16.624,16.482,16.526,2150000.0
2008-04-29 17:00:00,16.619,16.619,16.443,16.542,1900000.0
2008-04-29 17:05:00,16.617,16.627,16.426,16.591,2200000.0
2008-04-29 17:10:00,16.541,16.583,16.426,16.45,2600000.0
2008-04-29 17:15:00,16.467,16.577,16.38,16.484,2300000.0
2008-04-29 17:20:00,16.54,16.562,16.404,16.48,2200000.0
2008-04-29 17:25:00,16.538,16.561,16.364,16.541,2600000.0
2008-04-29 17:30:00,16.371,16.528,16.368,16.514,2200000.0
2008-04-29 17:35:00,16.476,16.571,16.362,16.371,2300000.0
2008-04-29 17:40:00,16.512,16.518,16.343,16.399,2500000.0
2008-04-29 17:45:00,16.39,16.534,16.353,16.498,2500000.0
2008-04-29 17:50:00,16.448,16.562,16.383,16.487,2200000.0
2008-04-29 17:55:00,16.464,16.552,16.375,16.516,2200000.0
2008-04-29 18:00:00,16.506,16.547,16.397,16.428,1950000.0
2008-04-29 18:05:00,16.507,16.586,16.35,16.444,2500000.0
2008-04-29 18:10:00,16.452,16.528,16.373,16.469,2050000.0
2008-04-29 18:15:00,16.497,16.499,16.351,16.47,2300000.0
2008-04-29 18:20:00,16.466,16.538,16.378,16.501,2100000.0
2008-04-29 18:25:00,16.479,16.517,16.263,16.403,3700000.0
2008-04-29 18:30:00,16.449,16.502,16.327,16.412,3500000.0
2008-04-29 18:35:00,16.424,16.543,16.341,16.447,1950000.0
2008-04-29 18:40:00,16.425,16.539,16.369,16.406,2200000.0
2008-04-29 18:45:00,16.506,16.553,16.376,16.44,2300000.0
2008-04-29 18:50:00,16.536,16.563,16.393,16.486,1950000.0
2008-04-29 18:55:00,16.499,16.585,16.428,16.504,2650000.0
2008-04-29 19:00:00,16.499,16.602,16.436,16.522,2000000.0
2008-04-29 19:05:00,16.562,16.619,16.43,16.503,1850000.0
2008-04-29 19:10:00,16.545,16.625,16.416,16.499,2300000.0
2008-04-29 19:15:00,16.541,16.553,16.387,16.538,1750000.0
2008-04-29 19:20:00,16.469,16.561,16.36,16.481,1950000.0
2008-04-29 19:25:00,16.417,16.553,16.349,16.444,2350000.0
2008-04-29 19:30:00,16.413,16.562,16.379,16.423,1600000.0
2008-04-29 19:35:00,16.51,16.572,16.384,16.447,1750000.0
2008-04-29 19:40:00,16.433,16.569,16.401,16.501,1450000.0
2008-04-29 19:45:00,16.524,16.562,16.373,16.532,1550000.0
2008-04-29 19:50:00,16.433,16.526,16.383,16.465,1600000.0
2008-04-29 19:55:00,16.475,16.57,16.382,16.423,1950000.0
2008-04-29 20:00:00,16.522,16.56,16.421,16.527,1050000.0
2008-04-29 20:05:00,16.468,16.552,16.409,16.531,1600000.0
2008-04-29 20:10:00,16.527,16.529,16.402,16.494,1150000.0
2008-04-29 20:15:00,16.53,16.551,16.39,16.439,1800000.0
2008-04-29 20:20:00,16.509,16.545,16.385,16.415,1150000.0
2008-04-29 20:25:00,16.524,16.524,16.355,16.424,1800000.0
2008-04-29 20:30:00,16.418,16.474,16.386,16.402,1150000.0
2008-04-29 20:35:00,16.506,16.529,16.388,16.509,1850000.0
2008-04-29 20:40:00,16.445,16.5,16.361,16.472,1600000.0
2008-04-29 20:45:00,16.433,16.519,16.387,16.517,1600000.0
2008-04-29 20:50:00,16.473,16.588,16.364,16.501,2300000.0
2008-04-29 20:55:00,16.445,16.536,16.393,16.516,1450000.0
2008-04-29 21:00:00,16.428,16.598,16.371,16.484,1800000.0
2008-04-29 21:05:00,16.482,16.532,16.352,16.528,1600000.0
2008-04-29 21:10:00,16.336,16.522,16.33,16.495,2000000.0
2008-04-29 21:15:00,16.484,16.53,16.329,16.524,1300000.0
2008-04-29 21:20:00,16.472,16.527,16.34,16.34,1600000.0
2008-04-29 21:25:00,16.495,16.515,16.339,16.416,2200000.0
2008-04-29 21:30:00,16.424,16.518,16.354,16.477,2100000.0
2008-04-29 21:35:00,16.391,16.514,16.369,16.432,2100000.0
2008-04-29 21:40:00,16.452,16.496,16.346,16.346,1850000.0
2008-04-29 21:45:00,16.52,16.538,16.356,16.387,1550000.0
2008-04-29 21:50:00,16.445,16.508,16.334,16.5,3250000.0
2008-04-29 21:55:00,16.451,16.523,16.373,16.504,2900000.0
2008-04-29 22:00:00,16.512,16.521,16.359,16.421,1350000.0
2008-04-29 22:05:00,16.481,16.519,16.381,16.419,1650000.0
2008-04-29 22:10:00,16.443,16.528,16.376,16.436,1200000.0
2008-04-29 22:15:00,16.473,16.557,16.401,16.403,1550000.0
2008-04-29 22:20:00,16.502,16.517,16.393,16.393,650000.0
2008-04-29 22:25:00,16.507,16.552,16.405,16.528,1850000.0
2008-04-29 22:30:00,16.486,16.587,16.395,16.443,1150000.0
2008-04-29 22:35:00,16.5,16.536,16.377,16.482,1000000.0
2008-04-29 22:40:00,16.489,16.525,16.391,16.436,1100000.0
2008-04-29 22:45:00,16.519,16.553,16.413,16.553,1550000.0
2008-04-29 22:50:00,16.501,16.541,16.4,16.508,1450000.0
2008-04-29 22:55:00,16.503,16.561,16.428,16.467,1000000.0
2008-04-29 23:00:00,16.518,16.525,16.409,16.464,1100000.0
2008-04-29 23:05:00,16.467,16.544,16.418,16.457,1350000.0
2008-04-29 23:10:00,16.447,16.496,16.385,16.385,850000.0
2008-04-29 23:15:00,16.43,16.552,16.43,16.533,800000.0
2008-04-29 23:20:00,16.437,16.528,16.391,16.486,800000.0
2008-04-29 23:25:00,16.447,16.536,16.447,16.47,350000.0
2008-04-29 23:30:00,16.464,16.511,16.456,16.456,300000.0
2008-04-29 23:40:00,16.464,16.511,16.456,16.456,300000.0
2008-04-29 23:50:00,16.511,16.511,16.456,16.456,300000.0
2008-04-30 00:00:00,16.397,16.564,16.392,16.452,2050000.0
2008-04-30 00:05:00,16.413,16.567,16.396,16.515,1550000.0
2008-04-30 00:10:00,16.512,16.579,16.362,16.464,1650000.0
2008-04-30 00:15:00,16.425,16.572,16.403,16.515,1750000.0
2008-04-30 00:20:00,16.497,16.577,16.396,16.542,1450000.0
2008-04-30 00:25:00,16.464,16.566,16.375,16.393,1750000.0
2008-04-30 00:30:00,16.542,16.574,16.409,16.574,1900000.0
2008-04-30 00:35:00,16.591,16.612,16.427,16.532,2250000.0
2008-04-30 00:40:00,16.509,16.571,16.375,16.493,2050000.0
2008-04-30 00:45:00,16.534,16.577,16.454,16.478,1150000.0
2008-04-30 00:50:00,16.514,16.577,16.456,16.546,1400000.0
2008-04-30 00:55:00,16.593,16.593,16.452,16.557,850000.0
2008-04-30 01:00:00,16.441,16.526,16.417,16.49,1000000.0
2008-04-30 01:05:00,16.521,16.545,16.42,16.463,850000.0
2008-04-30 01:10:00,16.491,16.573,16.418,16.53,900000.0
2008-04-30 01:15:00,16.519,16.563,16.449,16.513,750000.0
2008-04-30 01:20:00,16.385,16.555,16.371,16.46,1450000.0
2008-04-30 01:25:00,16.412,16.576,16.375,16.456,1500000.0
2008-04-30 01:30:00,16.56,16.577,16.431,16.463,1850000.0
2008-04-30 01:35:00,16.462,16.566,16.415,16.48,1950000.0
2008-04-30 01:40:00,16.498,16.582,16.403,16.549,850000.0
2008-04-30 01:45:00,16.491,16.609,16.448,16.59,1750000.0
2008-04-30 01:50:00,16.484,16.594,16.446,16.51,1450000.0
2008-04-30 01:55:00,16.513,16.622,16.436,16.514,2450000.0
2008-04-30 02:00:00,16.537,16.585,16.381,16.437,1200000.0
2008-04-30 02:05:00,16.549,16.597,16.458,16.563,1750000.0
2008-04-30 02:10:00,16.566,16.574,16.477,16.477,450000.0
2008-04-30 02:15:00,16.569,16.591,16.426,16.561,1450000.0
2008-04-30 02:20:00,16.48,16.553,16.449,16.523,1000000.0
2008-04-30 02:25:00,16.554,16.569,16.442,16.497,1600000.0
2008-04-30 02:30:00,16.471,16.577,16.415,16.484,1600000.0
2008-04-30 02:35:00,16.521,16.557,16.421,16.539,1050000.0
2008-04-30 02:40:00,16.483,16.582,16.456,16.471,900000.0
2008-04-30 02:45:00,16.504,16.562,16.41,16.446,1150000.0
2008-04-30 02:50:00,16.41,16.539,16.41,16.472,1250000.0
2008-04-30 02:55:00,16.447,16.562,16.397,16.535,2000000.0
2008-04-30 03:00:00,16.454,16.574,16.444,16.543,900000.0
2008-04-30 03:05:00,16.514,16.561,16.506,16.516,400000.0
2008-04-30 03:10:00,16.525,16.568,16.43,16.495,1100000.0
2008-04-30 03:15:00,16.489,16.561,16.463,16.463,850000.0
2008-04-30 03:20:00,16.545,16.59,16.416,16.478,2100000.0
2008-04-30 03:25:00,16.531,16.611,16.423,16.491,1700000.0
2008-04-30 03:30:00,16.477,16.527,16.431,16.478,450000.0
2008-04-30 03:35:00,16.5,16.602,16.435,16.552,1300000.0
2008-04-30 03:40:00,16.484,16.567,16.43,16.526,1150000.0
2008-04-30 03:45:00,16.525,16.586,16.401,16.447,2150000.0
2008-04-30 03:50:00,16.506,16.538,16.364,16.499,2800000.0
2008-04-30 03:55:00,16.485,16.548,16.371,16.525,3200000.0
2008-04-30 04:00:00,16.537,16.562,16.416,16.521,1200000.0
2008-04-30 04:05:00,16.544,16.57,16.406,16.546,1600000.0
2008-04-30 04:10:00,16.522,16.553,16.383,16.406,2000000.0
2008-04-30 04:15:00,16.464,16.559,16.41,16.476,1000000.0
2008-04-30 04:20:00,16.412,16.548,16.402,16.548,950000.0
2008-04-30 04:25:00,16.429,16.559,16.429,16.554,950000.0
2008-04-30 04:30:00,16.468,16.564,16.37,16.549,1550000.0
2008-04-30 04:35:00,16.444,16.607,16.444,16.558,1950000.0
2008-04-30 04:40:00,16.425,16.533,16.385,16.513,1550000.0
2008-04-30 04:45:00,16.398,16.537,16.397,16.421,1400000.0
2008-04-30 04:50:00,16.419,16.513,16.374,16.457,1500000.0
2008-04-30 04:55:00,16.361,16.483,16.361,16.458,450000.0
2008-04-30 05:00:00,16.443,16.551,16.378,16.476,1550000.0
2008-04-30 05:05:00,16.48,16.523,16.308,16.514,1750000.0
2008-04-30 05:10:00,16.407,16.51,16.335,16.486,1950000.0
2008-04-30 05:15:00,16.358,16.543,16.358,16.472,900000.0
2008-04-30 05:20:00,16.508,16.535,16.375,16.466,1250000.0
2008-04-30 05:25:00,16.467,16.524,16.373,16.442,1250000.0
2008-04-30 05:30:00,16.423,16.462,16.404,16.462,150000.0
2008-04-30 05:35:00,16.456,16.532,16.353,16.487,2950000.0
2008-04-30 05:40:00,16.432,16.494,16.333,16.333,1500000.0
2008-04-30 05:45:00,16.386,16.513,16.35,16.437,950000.0
2008-04-30 05:50:00,16.436,16.516,16.307,16.453,1200000.0
2008-04-30 05:55:00,16.412,16.505,16.361,16.5,1200000.0
2008-04-30 06:00:00,16.479,16.501,16.359,16.435,1000000.0
2008-04-30 06:05:00,16.477,16.51,16.375,16.375,650000.0
2008-04-30 06:10:00,16.413,16.488,16.344,16.449,850000.0
2008-04-30 06:15:00,16.497,16.501,16.37,16.43,1200000.0
2008-04-30 06:20:00,16.408,16.499,16.387,16.466,450000.0
2008-04-30 06:25:00,16.42,16.515,16.384,16.477,1600000.0
2008-04-30 06:30:00,16.483,16.539,16.371,16.397,1650000.0
2008-04-30 06:35:00,16.457,16.509,16.324,16.503,1650000.0
2008-04-30 06:40:00,16.477,16.521,16.362,16.447,1350000.0
2008-04-30 06:45:00,16.496,16.496,16.355,16.419,1550000.0
2008-04-30 06:50:00,16.507,16.514,16.398,16.471,1300000.0
2008-04-30 06:55:00,16.417,16.528,16.382,16.442,1700000.0
2008-04-30 07:00:00,16.506,16.526,16.347,16.492,1150000.0
2008-04-30 07:05:00,16.453,16.554,16.386,16.386,1000000.0
2008-04-30 07:10:00,16.467,16.515,16.37,16.464,850000.0
2008-04-30 07:15:00,16.474,16.519,16.353,16.501,1300000.0
2008-04-30 07:20:00,16.506,16.533,16.387,16.522,1250000.0
2008-04-30 07:25:00,16.44,16.523,16.4,16.428,950000.0
2008-04-30 07:30:00,16.42,16.528,16.356,16.483,1750000.0
2008-04-30 07:35:00,16.486,16.532,16.393,16.473,1800000.0
2008-04-30 07:40:00,16.407,16.536,16.368,16.49,600000.0
2008-04-30 07:45:00,16.441,16.536,16.381,16.478,1350000.0
2008-04-30 07:50:00,16.448,16.516,16.374,16.428,1050000.0
2008-04-30 07:55:00,16.51,16.51,16.349,16.391,1200000.0
2008-04-30 08:00:00,16.501,16.542,16.394,16.437,2300000.0
2008-04-30 08:05:00,16.395,16.531,16.393,16.531,1900000.0
2008-04-30 08:10:00,16.39,16.526,16.37,16.499,1200000.0
2008-04-30 08:15:00,16.528,16.54,16.389,16.514,950000.0
2008-04-30 08:20:00,16.42,16.576,16.363,16.408,1600000.0
2008-04-30 08:25:00,16.431,16.565,16.416,16.552,2100000.0
2008-04-30 08:30:00,16.408,16.564,16.408,16.459,1850000.0
2008-04-30 08:35:00,16.477,16.528,16.346,16.429,1900000.0
2008-04-30 08:40:00,16.499,16.554,16.378,16.44,2450000.0
2008-04-30 08:45:00,16.421,16.574,16.395,16.395,2300000.0
2008-04-30 08:50:00,16.435,16.551,16.395,16.475,2200000.0
2008-04-30 08:55:00,16.44,16.537,16.44,16.458,500000.0
2008-04-30 09:00:00,16.439,16.553,16.416,16.553,2400000.0
2008-04-30 09:05:00,16.531,16.57,16.377,16.55,2400000.0
2008-04-30 09:10:00,16.488,16.577,16.431,16.548,1250000.0
2008-04-30 09:15:00,16.531,16.583,16.398,16.533,1100000.0
2008-04-30 09:20:00,16.513,16.552,16.398,16.486,2600000.0
2008-04-30 09:25:00,16.486,16.557,16.403,16.509,1300000.0
2008-04-30 09:30:00,16.454,16.552,16.357,16.357,2250000.0
2008-04-30 09:35:00,16.429,16.567,16.35,16.457,2250000.0
2008-04-30 09:40:00,16.355,16.516,16.355,16.482,1900000.0
2008-04-30 09:45:00,16.438,16.5,16.365,16.412,2000000.0
2008-04-30 09:50:00,16.46,16.516,16.327,16.493,1850000.0
2008-04-30 09:55:00,16.394,16.524,16.33,16.414,1800000.0
2008-04-30 10:00:00,16.473,16.475,16.317,16.363,2050000.0
2008-04-30 10:05:00,16.391,16.507,16.309,16.445,2300000.0
2008-04-30 10:10:00,16.454,16.47,16.301,16.433,2450000.0
2008-04-30 10:15:00,16.319,16.478,16.275,16.447,2350000.0
2008-04-30 10:20:00,16.329,16.463,16.282,16.311,2550000.0
2008-04-30 10:25:00,16.456,16.456,16.273,16.386,2250000.0
2008-04-30 10:30:00,16.426,16.466,16.221,16.29,2700000.0
2008-04-30 10:35:00,16.291,16.446,16.206,16.279,2300000.0
2008-04-30 10:40:00,16.273,16.379,16.228,16.329,2000000.0
2008-04-30 10:45:00,16.23,16.429,16.219,16.38,2300000.0
2008-04-30 10:50:00,16.328,16.432,16.262,16.336,1800000.0
2008-04-30 10:55:00,16.402,16.454,16.294,16.296,2250000.0
2008-04-30 11:00:00,16.333,16.452,16.288,16.405,2400000.0
2008-04-30 11:05:00,16.454,16.473,16.303,16.407,2150000.0
2008-04-30 11:10:00,16.333,16.459,16.272,16.426,2000000.0
2008-04-30 11:15:00,16.343,16.496,16.312,16.496,1900000.0
2008-04-30 11:20:00,16.374,16.502,16.317,16.459,2100000.0
2008-04-30 11:25:00,16.368,16.512,16.332,16.493,2200000.0
2008-04-30 11:30:00,16.432,16.513,16.347,16.442,1650000.0
2008-04-30 11:35:00,16.446,16.488,16.288,16.385,2500000.0
2008-04-30 11:40:00,16.412,16.499,16.329,16.394,2250000.0
2008-04-30 11:45:00,16.454,16.506,16.33,16.405,2000000.0
2008-04-30 11:50:00,16.405,16.526,16.327,16.378,2200000.0
2008-04-30 11:55:00,16.444,16.524,16.335,16.387,2050000.0
2008-04-30 12:00:00,16.45,16.47,16.242,16.425,3050000.0
2008-04-30 12:05:00,16.412,16.446,16.28,16.321,2100000.0
2008-04-30 12:10:00,16.366,16.412,16.225,16.37,2150000.0
2008-04-30 12:15:00,16.336,16.4,16.257,16.288,2050000.0
2008-04-30 12:20:00,16.29,16.445,16.255,16.355,2350000.0
2008-04-30 12:25:00,16.368,16.423,16.223,16.301,2350000.0
2008-04-30 12:30:00,16.399,16.453,16.312,16.323,2100000.0
2008-04-30 12:35:00,16.443,16.447,16.316,16.345,2150000.0
2008-04-30 12:40:00,16.424,16.471,16.276,16.405,2000000.0
2008-04-30 12:45:00,16.378,16.44,16.258,16.333,2150000.0
2008-04-30 12:50:00,16.333,16.425,16.275,16.333,2350000.0
2008-04-30 12:55:00,16.284,16.439,16.284,16.325,2100000.0
2008-04-30 13:00:00,16.446,16.466,16.292,16.446,2000000.0
2008-04-30 13:05:00,16.326,16.489,16.312,16.464,2400000.0
2008-04-30 13:10:00,16.353,16.456,16.322,16.402,2200000.0
2008-04-30 13:15:00,16.397,16.461,16.284,16.352,1950000.0
2008-04-30 13:20:00,16.407,16.527,16.371,16.515,2050000.0
2008-04-30 13:25:00,16.504,16.544,16.384,16.501,2050000.0
2008-04-30 13:30:00,16.412,16.557,16.392,16.438,2400000.0
2008-04-30 13:35:00,16.482,16.564,16.352,16.536,2150000.0
2008-04-30 13:40:00,16.378,16.551,16.374,16.506,2350000.0
2008-04-30 13:45:00,16.475,16.58,16.404,16.489,2050000.0
2008-04-30 13:50:00,16.524,16.571,16.393,16.543,2250000.0
2008-04-30 13:55:00,16.51,16.556,16.4,16.549,2000000.0
2008-04-30 14:00:00,16.433,16.579,16.415,16.579,2300000.0
2008-04-30 14:05:00,16.543,16.587,16.406,16.455,2300000.0
2008-04-30 14:10:00,16.416,16.598,16.413,16.457,1950000.0
2008-04-30 14:15:00,16.423,16.593,16.394,16.554,2450000.0
2008-04-30 14:20:00,16.458,16.577,16.412,16.452,2400000.0
2008-04-30 14:25:00,16.42,16.632,16.42,16.465,2150000.0
2008-04-30 14:30:00,16.548,16.614,16.45,16.499,2150000.0
2008-04-30 14:35:00,16.597,16.692,16.502,16.589,2550000.0
2008-04-30 14:40:00,16.551,16.677,16.476,16.604,2450000.0
2008-04-30 14:45:00,16.614,16.656,16.5,16.52,2200000.0
2008-04-30 14:50:00,16.532,16.674,16.487,16.58,1950000.0
2008-04-30 14:55:00,16.615,16.647,16.479,16.616,2250000.0
2008-04-30 15:00:00,16.542,16.649,16.465,16.541,1900000.0
2008-04-30 15:05:00,16.496,16.648,16.488,16.518,2350000.0
2008-04-30 15:10:00,16.544,16.632,16.48,16.496,2200000.0
2008-04-30 15:15:00,16.512,16.686,16.479,16.533,2150000.0
2008-04-30 15:20:00,16.575,16.656,16.515,16.616,2250000.0
2008-04-30 15:25:00,16.633,16.667,16.499,16.559,2150000.0
2008-04-30 15:30:00,16.57,16.66,16.451,16.66,2300000.0
2008-04-30 15:35:00,16.644,16.701,16.519,16.685,2300000.0
2008-04-30 15:40:00,16.567,16.748,16.549,16.738,2100000.0
2008-04-30 15:45:00,16.674,16.76,16.586,16.716,2000000.0
2008-04-30 15:50:00,16.721,16.733,16.55,16.665,2100000.0
2008-04-30 15:55:00,16.577,16.722,16.531,16.635,2450000.0
2008-04-30 16:00:00,16.685,16.721,16.506,16.557,2250000.0
2008-04-30 16:05:00,16.624,16.705,16.551,16.682,2400000.0
2008-04-30 16:10:00,16.634,16.743,16.544,16.656,2100000.0
2008-04-30 16:15:00,16.642,16.744,16.609,16.726,2200000.0
2008-04-30 16:20:00,16.717,16.749,16.581,16.651,2200000.0
2008-04-30 16:25:00,16.65,16.73,16.553,16.617,2600000.0
2008-04-30 16:30:00,16.626,16.701,16.532,16.544,2500000.0
2008-04-30 16:35:00,16.517,16.693,16.469,16.621,2200000.0
2008-04-30 16:40:00,16.576,16.651,16.467,16.575,2550000.0
2008-04-30 16:45:00,16.602,16.629,16.465,16.47,2200000.0
2008-04-30 16:50:00,16.606,16.655,16.45,16.603,2200000.0
2008-04-30 16:55:00,16.638,16.65,16.46,16.497,2100000.0
2008-04-30 17:00:00,16.473,16.617,16.408,16.53,2100000.0
2008-04-30 17:05:00,16.596,16.656,16.469,16.656,2300000.0
2008-04-30 17:10:00,16.665,16.665,16.504,16.559,2400000.0
2008-04-30 17:15:00,16.578,16.726,16.499,16.604,2300000.0
2008-04-30 17:20:00,16.659,16.659,16.468,16.616,2150000.0
2008-04-30 17:25:00,16.634,16.634,16.459,16.628,2600000.0
2008-04-30 17:30:00,16.49,16.627,16.419,16.541,2200000.0
2008-04-30 17:35:00,16.464,16.611,16.443,16.479,2300000.0
2008-04-30 17:40:00,16.57,16.596,16.442,16.495,2500000.0
2008-04-30 17:45:00,16.507,16.604,16.42,16.563,2500000.0
2008-04-30 17:50:00,16.488,16.591,16.447,16.529,1900000.0
2008-04-30 17:55:00,16.479,16.588,16.411,16.568,2200000.0
2008-04-30 18:00:00,16.552,16.618,16.454,16.506,2150000.0
2008-04-30 18:05:00,16.594,16.641,16.466,16.54,2500000.0
2008-04-30 18:10:00,16.569,16.65,16.468,16.581,2150000.0
2008-04-30 18:15:00,16.603,16.638,16.445,16.6,2350000.0
2008-04-30 18:20:00,16.5,16.622,16.478,16.622,1900000.0
2008-04-30 18:25:00,16.611,16.635,16.457,16.543,3400000.0
2008-04-30 18:30:00,16.572,16.656,16.454,16.512,3400000.0
2008-04-30 18:35:00,16.518,16.658,16.465,16.508,1950000.0
2008-04-30 18:40:00,16.501,16.615,16.449,16.524,2100000.0
2008-04-30 18:45:00,16.585,16.66,16.474,16.535,2300000.0
2008-04-30 18:50:00,16.608,16.659,16.463,16.548,2150000.0
2008-04-30 18:55:00,16.529,16.61,16.462,16.524,2850000.0
2008-04-30 19:00:00,16.536,16.623,16.407,16.506,2050000.0
2008-04-30 19:05:00,16.479,16.61,16.427,16.471,2300000.0
2008-04-30 19:10:00,16.504,16.546,16.347,16.464,2150000.0
2008-04-30 19:15:00,16.504,16.506,16.335,16.487,1700000.0
2008-04-30 19:20:00,16.456,16.516,16.319,16.44,2350000.0
2008-04-30 19:25:00,16.464,16.537,16.356,16.414,2050000.0
2008-04-30 19:30:00,16.465,16.51,16.358,16.493,1350000.0
2008-04-30 19:35:00,16.511,16.56,16.363,16.445,2100000.0
2008-04-30 19:40:00,16.43,16.553,16.407,16.45,1500000.0
2008-04-30 19:45:00,16.455,16.546,16.399,16.546,1550000.0
2008-04-30 19:50:00,16.446,16.527,16.362,16.46,1950000.0
2008-04-30 19:55:00,16.544,16.545,16.388,16.418,1250000.0
2008-04-30 20:00:00,16.431,16.569,16.395,16.56,2250000.0
2008-04-30 20:05:00,16.471,16.574,16.418,16.53,2400000.0
2008-04-30 20:10:00,16.444,16.551,16.397,16.521,2100000.0
2008-04-30 20:15:00,16.537,16.59,16.424,16.453,2100000.0
2008-04-30 20:20:00,16.525,16.63,16.379,16.434,2050000.0
2008-04-30 20:25:00,16.472,16.611,16.432,16.502,2250000.0
2008-04-30 20:30:00,16.509,16.617,16.439,16.575,2400000.0
2008-04-30 20:35:00,16.449,16.677,16.449,16.677,2150000.0
2008-04-30 20:40:00,16.64,16.734,16.576,16.684,2150000.0
2008-04-30 20:45:00,16.64,16.791,16.594,16.684,2200000.0
2008-04-30 20:50:00,16.724,16.785,16.606,16.764,2500000.0
2008-04-30 20:55:00,16.659,16.799,16.615,16.758,2650000.0
2008-04-30 21:00:00,16.685,16.828,16.633,16.739,2000000.0
2008-04-30 21:05:00,16.684,16.788,16.588,16.743,2000000.0
2008-04-30 21:10:00,16.595,16.789,16.595,16.766,2450000.0
2008-04-30 21:15:00,16.771,16.81,16.645,16.719,2100000.0
2008-04-30 21:20:00,16.678,16.792,16.619,16.734,2100000.0
2008-04-30 21:25:00,16.723,16.763,16.613,16.685,1400000.0
2008-04-30 21:30:00,16.691,16.805,16.643,16.805,1400000.0
2008-04-30 21:35:00,16.825,16.825,16.674,16.75,1800000.0
2008-04-30 21:40:00,16.726,16.829,16.671,16.763,1950000.0
2008-04-30 21:45:00,16.674,16.839,16.626,16.745,1200000.0
2008-04-30 21:50:00,16.771,16.81,16.652,16.748,1600000.0
2008-04-30 21:55:00,16.752,16.831,16.64,16.67,1800000.0
2008-04-30 22:00:00,16.782,16.878,16.677,16.725,2150000.0
2008-04-30 22:05:00,16.704,16.818,16.662,16.714,1700000.0
2008-04-30 22:10:00,16.74,16.835,16.661,16.739,2300000.0
2008-04-30 22:15:00,16.718,16.813,16.668,16.77,1700000.0
2008-04-30 22:20:00,16.764,16.81,16.689,16.705,1050000.0
2008-04-30 22:25:00,16.778,16.827,16.717,16.809,1850000.0
2008-04-30 22:30:00,16.809,16.83,16.676,16.794,400000.0
2008-04-30 22:35:00,16.779,16.852,16.677,16.803,2000000.0
2008-04-30 22:40:00,16.729,16.83,16.724,16.781,700000.0
2008-04-30 22:45:00,16.795,16.842,16.687,16.828,1650000.0
2008-04-30 22:50:00,16.795,16.849,16.711,16.756,1700000.0
2008-04-30 22:55:00,16.809,16.838,16.719,16.764,600000.0
2008-04-30 23:00:00,16.831,16.831,16.725,16.82,750000.0
2008-04-30 23:05:00,16.834,16.834,16.736,16.747,400000.0
2008-04-30 23:10:00,16.735,16.849,16.734,16.738,1400000.0
2008-04-30 23:15:00,16.768,16.841,16.697,16.822,750000.0
2008-04-30 23:20:00,16.737,16.824,16.709,16.721,900000.0
2008-04-30 23:30:00,16.764,16.811,16.671,16.671,450000.0
2008-04-30 23:35:00,16.794,16.824,16.708,16.708,400000.0
2008-04-30 23:40:00,16.764,16.811,16.724,16.724,400000.0
2008-04-30 23:45:00,16.755,16.807,16.751,16.758,400000.0
2008-04-30 23:50:00,16.794,16.841,16.786,16.786,300000.0
2008-05-01 00:00:00,16.662,16.855,16.662,16.696,2150000.0
2008-05-01 00:05:00,16.75,16.85,16.688,16.811,1700000.0
2008-05-01 00:10:00,16.781,16.854,16.687,16.709,800000.0
2008-05-01 00:15:00,16.769,16.82,16.634,16.806,1400000.0
2008-05-01 00:20:00,16.805,16.826,16.661,16.779,2050000.0
2008-05-01 00:25:00,16.753,16.824,16.666,16.666,1600000.0
2008-05-01 00:30:00,16.789,16.808,16.625,16.764,1550000.0
2008-05-01 00:35:00,16.809,16.818,16.732,16.808,1200000.0
2008-05-01 00:40:00,16.736,16.831,16.685,16.714,750000.0
2008-05-01 00:45:00,16.742,16.778,16.647,16.676,1900000.0
2008-05-01 00:50:00,16.688,16.837,16.668,16.735,1950000.0
2008-05-01 00:55:00,16.75,16.805,16.687,16.805,1600000.0
2008-05-01 01:00:00,16.701,16.796,16.677,16.753,800000.0
2008-05-01 01:05:00,16.788,16.813,16.717,16.717,950000.0
2008-05-01 01:10:00,16.742,16.829,16.683,16.797,1500000.0
2008-05-01 01:15:00,16.756,16.803,16.655,16.745,950000.0
2008-05-01 01:20:00,16.645,16.808,16.639,16.67,1300000.0
2008-05-01 01:25:00,16.686,16.808,16.632,16.724,1500000.0
2008-05-01 01:30:00,16.785,16.863,16.674,16.702,1250000.0
2008-05-01 01:35:00,16.775,16.818,16.645,16.697,1900000.0
2008-05-01 01:40:00,16.74,16.802,16.639,16.639,2000000.0
2008-05-01 01:45:00,16.701,16.819,16.662,16.814,2000000.0
2008-05-01 01:50:00,16.698,16.809,16.631,16.701,1600000.0
2008-05-01 01:55:00,16.769,16.826,16.673,16.788,1400000.0
2008-05-01 02:00:00,16.752,16.801,16.64,16.701,1600000.0
2008-05-01 02:05:00,16.75,16.826,16.672,16.826,1600000.0
2008-05-01 02:10:00,16.81,16.88,16.729,16.759,1900000.0
2008-05-01 02:15:00,16.863,16.863,16.694,16.806,1850000.0
2008-05-01 02:20:00,16.841,16.865,16.75,16.83,1600000.0
2008-05-01 02:25:00,16.8,16.869,16.744,16.833,850000.0
2008-05-01 02:30:00,16.801,16.876,16.738,16.786,1650000.0
2008-05-01 02:35:00,16.771,16.918,16.726,16.857,2000000.0
2008-05-01 02:40:00,16.773,16.967,16.773,16.836,2500000.0
2008-05-01 02:45:00,16.857,17.009,16.777,16.868,2700000.0
2008-05-01 02:50:00,16.844,16.989,16.829,16.934,2000000.0
2008-05-01 02:55:00,16.875,16.977,16.819,16.93,2400000.0
2008-05-01 03:00:00,16.962,16.968,16.818,16.877,2000000.0
2008-05-01 03:05:00,16.887,16.969,16.831,16.884,2250000.0
2008-05-01 03:10:00,16.915,16.966,16.818,16.874,1750000.0
2008-05-01 03:15:00,16.871,16.992,16.793,16.957,1800000.0
2008-05-01 03:20:00,16.925,16.98,16.8,16.918,1750000.0
2008-05-01 03:25:00,16.909,16.982,16.799,16.873,1650000.0
2008-05-01 03:30:00,16.922,17.01,16.833,16.985,1750000.0
2008-05-01 03:35:00,16.934,17.025,16.83,16.985,2400000.0
2008-05-01 03:40:00,16.937,17.005,16.85,16.949,1350000.0
2008-05-01 03:45:00,16.895,16.982,16.865,16.917,2350000.0
2008-05-01 03:50:00,16.917,16.995,16.821,16.946,2150000.0
2008-05-01 03:55:00,16.869,17.005,16.836,16.94,2650000.0
2008-05-01 04:00:00,16.846,16.988,16.802,16.93,1400000.0
2008-05-01 04:05:00,16.879,16.996,16.829,16.843,1050000.0
2008-05-01 04:10:00,16.926,16.966,16.781,16.911,1000000.0
2008-05-01 04:15:00,16.9,16.948,16.777,16.922,1700000.0
2008-05-01 04:20:00,16.8,16.933,16.769,16.917,1700000.0
2008-05-01 04:25:00,16.871,16.945,16.788,16.923,1600000.0
2008-05-01 04:30:00,16.921,16.967,16.78,16.885,2150000.0
2008-05-01 04:35:00,16.954,16.977,16.821,16.904,1900000.0
2008-05-01 04:40:00,16.891,16.95,16.81,16.922,1500000.0
2008-05-01 04:45:00,16.816,16.957,16.803,16.803,450000.0
2008-05-01 04:50:00,16.852,16.952,16.85,16.868,1100000.0
2008-05-01 04:55:00,16.894,16.904,16.775,16.846,750000.0
2008-05-01 05:00:00,16.825,16.935,16.75,16.874,1450000.0
2008-05-01 05:05:00,16.853,16.942,16.775,16.927,2250000.0
2008-05-01 05:10:00,16.855,16.946,16.793,16.928,1750000.0
2008-05-01 05:15:00,16.806,16.937,16.769,16.851,1650000.0
2008-05-01 05:20:00,16.766,16.941,16.766,16.899,1450000.0
2008-05-01 05:25:00,16.863,16.941,16.766,16.876,1000000.0
2008-05-01 05:30:00,16.829,16.943,16.81,16.837,1000000.0
2008-05-01 05:35:00,16.934,16.942,16.797,16.93,1350000.0
2008-05-01 05:40:00,16.818,16.931,16.803,16.931,1050000.0
2008-05-01 05:45:00,16.851,16.944,16.806,16.927,1150000.0
2008-05-01 05:50:00,16.866,16.922,16.77,16.848,2250000.0
2008-05-01 05:55:00,16.837,16.956,16.748,16.925,1950000.0
2008-05-01 06:00:00,16.907,16.94,16.769,16.909,1600000.0
2008-05-01 06:05:00,16.858,16.943,16.774,16.809,1600000.0
2008-05-01 06:10:00,16.882,16.904,16.751,16.751,1400000.0
2008-05-01 06:15:00,16.778,16.916,16.747,16.861,1750000.0
2008-05-01 06:20:00,16.854,16.909,16.774,16.819,1000000.0
2008-05-01 06:25:00,16.855,16.968,16.82,16.923,1250000.0
2008-05-01 06:30:00,16.924,16.937,16.789,16.815,1650000.0
2008-05-01 06:35:00,16.824,16.955,16.816,16.938,1850000.0
2008-05-01 06:40:00,16.895,16.965,16.798,16.914,1850000.0
2008-05-01 06:45:00,16.88,16.984,16.792,16.831,2100000.0
2008-05-01 06:50:00,16.91,16.93,16.779,16.876,2300000.0
2008-05-01 06:55:00,16.85,16.955,16.787,16.896,1650000.0
2008-05-01 07:00:00,16.927,16.959,16.807,16.934,1300000.0
2008-05-01 07:05:00,16.897,16.966,16.815,16.928,1000000.0
2008-05-01 07:10:00,16.898,16.921,16.792,16.852,1300000.0
2008-05-01 07:15:00,16.838,16.993,16.823,16.936,1150000.0
2008-05-01 07:20:00,16.837,16.95,16.797,16.937,1850000.0
2008-05-01 07:25:00,16.914,16.948,16.757,16.933,750000.0
2008-05-01 07:30:00,16.85,16.952,16.8,16.928,1450000.0
2008-05-01 07:35:00,16.886,16.942,16.788,16.879,1800000.0
2008-05-01 07:40:00,16.815,16.92,16.772,16.866,1200000.0
2008-05-01 07:45:00,16.801,16.921,16.789,16.884,700000.0
2008-05-01 07:50:00,16.836,16.926,16.826,16.926,1300000.0
2008-05-01 07:55:00,16.899,16.998,16.811,16.868,1350000.0
2008-05-01 08:00:00,16.929,16.968,16.795,16.832,1950000.0
2008-05-01 08:05:00,16.936,16.955,16.793,16.955,1900000.0
2008-05-01 08:10:00,16.833,16.945,16.748,16.865,2150000.0
2008-05-01 08:15:00,16.91,16.931,16.751,16.92,1900000.0
2008-05-01 08:20:00,16.879,16.933,16.786,16.801,1500000.0
2008-05-01 08:25:00,16.885,16.955,16.767,16.947,1550000.0
2008-05-01 08:30:00,16.761,16.945,16.751,16.858,2100000.0
2008-05-01 08:35:00,16.878,16.99,16.78,16.855,2400000.0
2008-05-01 08:40:00,16.922,16.959,16.829,16.853,2350000.0
2008-05-01 08:45:00,16.838,16.967,16.833,16.857,2250000.0
2008-05-01 08:50:00,16.864,16.974,16.804,16.885,2200000.0
2008-05-01 08:55:00,16.902,16.956,16.826,16.857,1950000.0
2008-05-01 09:00:00,16.821,16.979,16.8,16.838,2250000.0
2008-05-01 09:05:00,16.903,16.939,16.757,16.876,1650000.0
2008-05-01 09:10:00,16.804,16.9,16.716,16.889,1850000.0
2008-05-01 09:15:00,16.832,16.889,16.713,16.803,1900000.0
2008-05-01 09:20:00,16.803,16.9,16.712,16.786,2600000.0
2008-05-01 09:25:00,16.783,16.867,16.684,16.819,1900000.0
2008-05-01 09:30:00,16.759,16.858,16.711,16.72,2250000.0
2008-05-01 09:35:00,16.822,16.857,16.694,16.797,2300000.0
2008-05-01 09:40:00,16.695,16.877,16.695,16.842,2400000.0
2008-05-01 09:45:00,16.764,16.852,16.717,16.723,1850000.0
2008-05-01 09:50:00,16.775,16.837,16.638,16.797,1850000.0
2008-05-01 09:55:00,16.742,16.826,16.646,16.778,2100000.0
2008-05-01 10:00:00,16.825,16.83,16.675,16.72,2250000.0
2008-05-01 10:05:00,16.746,16.851,16.691,16.784,2300000.0
2008-05-01 10:10:00,16.805,16.831,16.638,16.831,2300000.0
2008-05-01 10:15:00,16.721,16.855,16.605,16.733,2350000.0
2008-05-01 10:20:00,16.64,16.77,16.594,16.705,2550000.0
2008-05-01 10:25:00,16.728,16.805,16.587,16.709,2250000.0
2008-05-01 10:30:00,16.737,16.782,16.605,16.665,2700000.0
2008-05-01 10:35:00,16.721,16.792,16.596,16.597,2150000.0
2008-05-01 10:40:00,16.673,16.773,16.614,16.685,2000000.0
2008-05-01 10:45:00,16.622,16.768,16.591,16.707,2300000.0
2008-05-01 10:50:00,16.649,16.734,16.575,16.595,2100000.0
2008-05-01 10:55:00,16.678,16.731,16.478,16.478,2250000.0
2008-05-01 11:00:00,16.563,16.662,16.507,16.581,2400000.0
2008-05-01 11:05:00,16.637,16.659,16.502,16.631,2150000.0
2008-05-01 11:10:00,16.538,16.666,16.507,16.645,2000000.0
2008-05-01 11:15:00,16.545,16.695,16.517,16.661,2000000.0
2008-05-01 11:20:00,16.59,16.67,16.494,16.607,2250000.0
2008-05-01 11:25:00,16.536,16.656,16.503,16.612,2050000.0
2008-05-01 11:30:00,16.557,16.617,16.456,16.569,2150000.0
2008-05-01 11:35:00,16.566,16.665,16.421,16.567,2500000.0
2008-05-01 11:40:00,16.574,16.731,16.574,16.614,1900000.0
2008-05-01 11:45:00,16.579,16.741,16.579,16.667,2150000.0
2008-05-01 11:50:00,16.662,16.744,16.581,16.647,2200000.0
2008-05-01 11:55:00,16.686,16.808,16.617,16.682,2050000.0
2008-05-01 12:00:00,16.75,16.773,16.612,16.773,3050000.0
2008-05-01 12:05:00,16.774,16.818,16.645,16.731,2100000.0
2008-05-01 12:10:00,16.784,16.841,16.668,16.814,2150000.0
2008-05-01 12:15:00,16.77,16.834,16.687,16.706,2050000.0
2008-05-01 12:20:00,16.724,16.823,16.643,16.766,2350000.0
2008-05-01 12:25:00,16.791,16.817,16.647,16.672,2350000.0
2008-05-01 12:30:00,16.759,16.787,16.605,16.62,2100000.0
2008-05-01 12:35:00,16.736,16.736,16.555,16.587,2150000.0
2008-05-01 12:40:00,16.687,16.701,16.555,16.654,2150000.0
2008-05-01 12:45:00,16.645,16.704,16.521,16.588,2150000.0
2008-05-01 12:50:00,16.595,16.697,16.516,16.552,2350000.0
2008-05-01 12:55:00,16.501,16.662,16.46,16.511,2100000.0
2008-05-01 13:00:00,16.627,16.639,16.441,16.614,2100000.0
2008-05-01 13:05:00,16.498,16.645,16.478,16.631,2400000.0
2008-05-01 13:10:00,16.551,16.666,16.497,16.586,2200000.0
2008-05-01 13:15:00,16.597,16.692,16.507,16.585,1950000.0
2008-05-01 13:20:00,16.613,16.722,16.567,16.714,2050000.0
2008-05-01 13:25:00,16.693,16.709,16.528,16.665,2050000.0
2008-05-01 13:30:00,16.552,16.69,16.496,16.517,2400000.0
2008-05-01 13:35:00,16.615,16.691,16.529,16.653,2150000.0
2008-05-01 13:40:00,16.487,16.669,16.476,16.619,2350000.0
2008-05-01 13:45:00,16.575,16.652,16.475,16.556,2050000.0
2008-05-01 13:50:00,16.596,16.678,16.476,16.631,2250000.0
2008-05-01 13:55:00,16.603,16.642,16.486,16.642,2000000.0
2008-05-01 14:00:00,16.513,16.661,16.503,16.657,1600000.0
2008-05-01 14:05:00,16.64,16.689,16.5,16.583,2100000.0
2008-05-01 14:10:00,16.539,16.637,16.482,16.527,1550000.0
2008-05-01 14:15:00,16.514,16.646,16.44,16.591,2450000.0
2008-05-01 14:20:00,16.503,16.624,16.462,16.516,2500000.0
2008-05-01 14:25:00,16.483,16.643,16.483,16.537,2150000.0
2008-05-01 14:30:00,16.634,16.661,16.424,16.424,2000000.0
2008-05-01 14:35:00,16.507,16.541,16.352,16.463,2550000.0
2008-05-01 14:40:00,16.412,16.518,16.33,16.454,2450000.0
2008-05-01 14:45:00,16.468,16.537,16.278,16.311,2200000.0
2008-05-01 14:50:00,16.338,16.467,16.289,16.322,2000000.0
2008-05-01 14:55:00,16.38,16.401,16.23,16.386,2250000.0
2008-05-01 15:00:00,16.322,16.438,16.283,16.334,2150000.0
2008-05-01 15:05:00,16.291,16.444,16.233,16.359,2350000.0
2008-05-01 15:10:00,16.385,16.486,16.308,16.38,2000000.0
2008-05-01 15:15:00,16.367,16.473,16.29,16.294,2150000.0
2008-05-01 15:20:00,16.341,16.385,16.253,16.385,1800000.0
2008-05-01 15:25:00,16.311,16.398,16.237,16.317,2250000.0
2008-05-01 15:30:00,16.228,16.36,16.082,16.168,2150000.0
2008-05-01 15:35:00,16.153,16.24,16.04,16.188,2300000.0
2008-05-01 15:40:00,16.087,16.27,15.968,16.172,2100000.0
2008-05-01 15:45:00,16.145,16.208,15.992,16.181,1950000.0
2008-05-01 15:50:00,16.184,16.207,16.011,16.123,2400000.0
2008-05-01 15:55:00,16.075,16.21,16.041,16.14,2450000.0
2008-05-01 16:00:00,16.085,16.219,16.018,16.064,2450000.0
2008-05-01 16:05:00,16.053,16.187,16.011,16.116,2200000.0
2008-05-01 16:10:00,16.063,16.108,15.951,16.016,2100000.0
2008-05-01 16:15:00,16.012,16.124,15.97,16.104,2200000.0
2008-05-01 16:20:00,16.07,16.099,15.931,15.941,2200000.0
2008-05-01 16:25:00,16.033,16.086,15.902,15.97,2600000.0
2008-05-01 16:30:00,16.03,16.03,15.861,15.883,2350000.0
2008-05-01 16:35:00,15.857,16.002,15.835,15.995,2200000.0
2008-05-01 16:40:00,15.961,16.067,15.901,16.025,2450000.0
2008-05-01 16:45:00,16.041,16.134,15.981,15.989,2200000.0
2008-05-01 16:50:00,16.098,16.125,15.911,15.975,2100000.0
2008-05-01 16:55:00,16.08,16.119,15.885,16.015,2150000.0
2008-05-01 17:00:00,16.106,16.127,15.951,16.017,2150000.0
2008-05-01 17:05:00,16.078,16.114,15.924,15.955,2250000.0
2008-05-01 17:10:00,16.003,16.118,15.934,15.955,2450000.0
2008-05-01 17:15:00,16.024,16.1,15.891,15.971,2200000.0
2008-05-01 17:20:00,16.05,16.05,15.881,16.015,2100000.0
2008-05-01 17:25:00,16.088,16.195,15.923,16.195,2600000.0
2008-05-01 17:30:00,16.055,16.167,15.995,16.125,2200000.0
2008-05-01 17:35:00,16.049,16.199,16.016,16.044,2050000.0
2008-05-01 17:40:00,16.149,16.187,16.007,16.054,2500000.0
2008-05-01 17:45:00,16.087,16.162,15.995,16.099,2500000.0
2008-05-01 17:50:00,16.061,16.145,15.992,16.086,2000000.0
2008-05-01 17:55:00,16.05,16.134,15.985,16.109,2200000.0
2008-05-01 18:00:00,16.101,16.171,16.023,16.036,2100000.0
2008-05-01 18:05:00,16.093,16.17,15.968,16.064,2500000.0
2008-05-01 18:10:00,16.087,16.171,15.996,16.109,1950000.0
2008-05-01 18:15:00,16.149,16.149,15.967,16.108,2500000.0
2008-05-01 18:20:00,16.041,16.176,15.99,16.176,2400000.0
2008-05-01 18:25:00,16.15,16.189,15.953,16.106,3550000.0
2008-05-01 18:30:00,16.138,16.163,15.962,16.033,3600000.0
2008-05-01 18:35:00,16.053,16.193,16.012,16.055,1950000.0
2008-05-01 18:40:00,16.031,16.151,15.968,16.151,2300000.0
2008-05-01 18:45:00,16.106,16.149,15.962,16.057,2300000.0
2008-05-01 18:50:00,16.137,16.138,15.971,16.061,1700000.0
2008-05-01 18:55:00,16.044,16.162,16.011,16.06,2650000.0
2008-05-01 19:00:00,16.037,16.213,15.985,16.131,2100000.0
2008-05-01 19:05:00,16.114,16.138,15.997,16.045,2150000.0
2008-05-01 19:10:00,16.1,16.157,15.929,16.025,2250000.0
2008-05-01 19:15:00,16.093,16.169,15.952,16.133,1950000.0
2008-05-01 19:20:00,16.022,16.169,15.97,16.073,2250000.0
2008-05-01 19:25:00,16.011,16.124,15.957,15.993,2200000.0
2008-05-01 19:30:00,16.085,16.118,15.932,16.091,1900000.0
2008-05-01 19:35:00,16.053,16.156,15.922,15.97,1850000.0
2008-05-01 19:40:00,16.009,16.12,15.986,16.118,1350000.0
2008-05-01 19:45:00,16.124,16.13,15.968,16.13,1950000.0
2008-05-01 19:50:00,16.017,16.172,15.985,16.018,2000000.0
2008-05-01 19:55:00,16.126,16.126,15.979,16.056,800000.0
2008-05-01 20:00:00,16.056,16.129,16.056,16.071,700000.0
2008-05-01 20:05:00,16.045,16.14,15.97,16.114,1950000.0
2008-05-01 20:10:00,16.098,16.165,15.984,16.105,2150000.0
2008-05-01 20:15:00,16.131,16.131,16.008,16.047,1450000.0
2008-05-01 20:20:00,16.089,16.122,15.933,16.045,1250000.0
2008-05-01 20:25:00,16.14,16.159,16.003,16.016,1450000.0
2008-05-01 20:30:00,16.038,16.152,16.038,16.139,1800000.0
2008-05-01 20:35:00,16.153,16.186,16.034,16.164,1800000.0
2008-05-01 20:40:00,16.126,16.18,16.028,16.144,1600000.0
2008-05-01 20:45:00,16.091,16.194,16.052,16.062,1350000.0
2008-05-01 20:50:00,16.09,16.184,16.043,16.117,1700000.0
2008-05-01 20:55:00,16.078,16.201,16.052,16.068,1950000.0
2008-05-01 21:00:00,16.055,16.234,16.048,16.204,1850000.0
2008-05-01 21:05:00,16.156,16.201,16.055,16.09,1050000.0
2008-05-01 21:10:00,16.032,16.178,16.032,16.178,350000.0
2008-05-01 21:15:00,16.163,16.175,16.018,16.14,850000.0
2008-05-01 21:20:00,16.127,16.227,16.02,16.166,1400000.0
2008-05-01 21:25:00,16.104,16.156,15.993,16.083,1800000.0
2008-05-01 21:30:00,16.069,16.169,16.024,16.114,950000.0
2008-05-01 21:35:00,16.031,16.182,15.981,16.036,2000000.0
2008-05-01 21:40:00,16.151,16.197,16.012,16.112,2000000.0
2008-05-01 21:45:00,16.07,16.128,15.967,16.027,1750000.0
2008-05-01 21:50:00,16.066,16.146,15.961,16.088,1500000.0
2008-05-01 21:55:00,16.093,16.145,16.001,16.025,2350000.0
2008-05-01 22:00:00,16.047,16.151,16.03,16.055,1200000.0
2008-05-01 22:05:00,16.026,16.141,16.025,16.054,1050000.0
2008-05-01 22:10:00,16.086,16.138,16.016,16.075,1100000.0
2008-05-01 22:15:00,16.133,16.14,16.003,16.015,900000.0
2008-05-01 22:20:00,16.074,16.127,15.984,16.094,700000.0
2008-05-01 22:25:00,16.097,16.097,16.026,16.062,500000.0
2008-05-01 22:30:00,16.074,16.14,16.066,16.067,600000.0
2008-05-01 22:40:00,16.099,16.132,16.057,16.11,550000.0
2008-05-01 22:45:00,16.131,16.131,16.008,16.008,200000.0
2008-05-01 22:50:00,16.113,16.183,16.055,16.117,1050000.0
2008-05-01 22:55:00,16.122,16.159,16.036,16.082,950000.0
2008-05-01 23:00:00,16.145,16.18,16.031,16.141,1100000.0
2008-05-01 23:05:00,16.114,16.166,16.109,16.109,300000.0
2008-05-01 23:10:00,16.104,16.151,15.987,16.006,1500000.0
2008-05-01 23:20:00,16.047,16.123,16.019,16.066,450000.0
2008-05-01 23:30:00,16.074,16.121,15.985,15.985,600000.0
2008-05-01 23:35:00,16.074,16.121,16.066,16.066,300000.0
2008-05-01 23:40:00,16.074,16.122,16.046,16.07,500000.0
2008-05-01 23:45:00,16.071,16.141,16.025,16.131,600000.0
2008-05-01 23:50:00,16.037,16.121,16.016,16.04,250000.0
2008-05-01 23:55:00,15.987,16.114,15.987,16.058,550000.0
2008-05-02 00:00:00,15.995,16.176,15.976,16.003,2000000.0
2008-05-02 00:05:00,16.077,16.201,16.029,16.168,1400000.0
2008-05-02 00:10:00,16.095,16.223,16.033,16.086,1100000.0
2008-05-02 00:15:00,16.151,16.214,16.062,16.179,650000.0
2008-05-02 00:20:00,16.155,16.226,16.074,16.191,1100000.0
2008-05-02 00:25:00,16.113,16.211,16.059,16.059,850000.0
2008-05-02 00:30:00,16.173,16.222,16.044,16.166,1000000.0
2008-05-02 00:35:00,16.203,16.239,16.086,16.239,900000.0
2008-05-02 00:40:00,16.185,16.234,16.087,16.169,1900000.0
2008-05-02 00:45:00,16.192,16.234,16.096,16.109,1950000.0
2008-05-02 00:50:00,16.113,16.228,16.076,16.188,1950000.0
2008-05-02 00:55:00,16.128,16.227,16.119,16.189,850000.0
2008-05-02 01:00:00,16.111,16.203,16.087,16.14,1000000.0
2008-05-02 01:05:00,16.165,16.233,16.137,16.137,800000.0
2008-05-02 01:10:00,16.158,16.263,16.073,16.187,1750000.0
2008-05-02 01:15:00,16.175,16.245,16.152,16.195,700000.0
2008-05-02 01:20:00,16.075,16.255,16.069,16.112,1050000.0
2008-05-02 01:25:00,16.157,16.259,16.085,16.17,950000.0
2008-05-02 01:30:00,16.233,16.253,16.059,16.167,1550000.0
2008-05-02 01:35:00,16.154,16.224,16.072,16.124,650000.0
2008-05-02 01:40:00,16.158,16.201,16.063,16.144,900000.0
2008-05-02 01:45:00,16.236,16.249,16.12,16.244,800000.0
2008-05-02 01:50:00,16.155,16.247,16.104,16.125,1100000.0
2008-05-02 01:55:00,16.242,16.269,16.123,16.233,1950000.0
2008-05-02 02:00:00,16.133,16.311,16.12,16.181,2000000.0
2008-05-02 02:05:00,16.272,16.278,16.113,16.219,900000.0
2008-05-02 02:10:00,16.252,16.253,16.082,16.183,1200000.0
2008-05-02 02:15:00,16.22,16.22,16.087,16.178,1550000.0
2008-05-02 02:20:00,16.146,16.225,16.081,16.157,1500000.0
2008-05-02 02:25:00,16.179,16.191,16.108,16.183,1350000.0
2008-05-02 02:30:00,16.154,16.211,16.111,16.121,850000.0
2008-05-02 02:35:00,16.178,16.217,16.069,16.173,1150000.0
2008-05-02 02:40:00,16.124,16.235,16.099,16.12,1000000.0
2008-05-02 02:45:00,16.137,16.203,16.067,16.092,1100000.0
2008-05-02 02:50:00,16.172,16.214,16.122,16.122,750000.0
2008-05-02 02:55:00,16.13,16.223,16.04,16.159,1800000.0
2008-05-02 03:00:00,16.09,16.178,15.995,16.117,2000000.0
2008-05-02 03:05:00,16.094,16.23,16.025,16.131,1800000.0
2008-05-02 03:10:00,16.122,16.187,16.083,16.115,900000.0
2008-05-02 03:15:00,16.116,16.155,15.996,16.12,1900000.0
2008-05-02 03:20:00,16.067,16.084,15.947,16.056,1100000.0
2008-05-02 03:25:00,16.035,16.121,15.932,16.004,1950000.0
2008-05-02 03:30:00,16.044,16.11,15.932,15.985,900000.0
2008-05-02 03:35:00,16.072,16.12,15.994,16.105,1200000.0
2008-05-02 03:40:00,16.037,16.15,15.991,16.112,1600000.0
2008-05-02 03:45:00,16.044,16.138,15.999,16.042,1000000.0
2008-05-02 03:50:00,16.102,16.169,16.008,16.104,1700000.0
2008-05-02 03:55:00,16.152,16.16,16.046,16.121,1650000.0
2008-05-02 04:00:00,16.025,16.155,16.002,16.078,1550000.0
2008-05-02 04:05:00,16.133,16.192,16.01,16.05,1650000.0
2008-05-02 04:10:00,16.073,16.151,15.991,16.068,1150000.0
2008-05-02 04:15:00,16.141,16.173,15.983,16.137,1550000.0
2008-05-02 04:20:00,16.114,16.169,16.024,16.065,1800000.0
2008-05-02 04:25:00,16.106,16.164,16.048,16.07,1650000.0
2008-05-02 04:30:00,16.024,16.159,16.008,16.156,1250000.0
2008-05-02 04:35:00,16.14,16.186,16.041,16.107,1650000.0
2008-05-02 04:40:00,15.999,16.175,15.999,16.08,1100000.0
2008-05-02 04:45:00,16.161,16.161,16.057,16.057,400000.0
2008-05-02 04:50:00,16.068,16.176,16.027,16.116,1400000.0
2008-05-02 04:55:00,16.08,16.158,16.027,16.042,1050000.0
2008-05-02 05:00:00,16.164,16.164,16.026,16.161,1550000.0
2008-05-02 05:05:00,16.096,16.176,16.018,16.126,1800000.0
2008-05-02 05:10:00,16.04,16.14,16.04,16.111,500000.0
2008-05-02 05:15:00,16.081,16.164,16.003,16.049,1700000.0
2008-05-02 05:20:00,16.067,16.134,16.002,16.063,1850000.0
2008-05-02 05:25:00,16.07,16.158,15.987,16.091,2250000.0
2008-05-02 05:30:00,16.065,16.154,15.996,16.044,1700000.0
2008-05-02 05:35:00,16.154,16.156,16.017,16.073,1350000.0
2008-05-02 05:40:00,16.112,16.164,16.067,16.134,400000.0
2008-05-02 05:45:00,16.145,16.184,16.011,16.098,500000.0
2008-05-02 05:50:00,16.09,16.163,15.991,16.102,1500000.0
2008-05-02 05:55:00,16.126,16.169,16.018,16.15,1150000.0
2008-05-02 06:00:00,16.099,16.149,16.009,16.052,1550000.0
2008-05-02 06:05:00,16.074,16.115,15.992,16.041,650000.0
2008-05-02 06:10:00,16.028,16.129,15.968,16.127,1100000.0
2008-05-02 06:15:00,16.071,16.172,16.03,16.117,900000.0
2008-05-02 06:20:00,16.115,16.158,16.016,16.044,950000.0
2008-05-02 06:25:00,16.056,16.143,16.031,16.124,1500000.0
2008-05-02 06:30:00,16.106,16.195,15.973,16.021,1250000.0
2008-05-02 06:35:00,16.13,16.139,15.96,16.139,2150000.0
2008-05-02 06:40:00,15.987,16.124,15.953,16.011,1450000.0
2008-05-02 06:45:00,16.115,16.173,15.993,16.051,1700000.0
2008-05-02 06:50:00,16.047,16.152,16.009,16.122,1550000.0
2008-05-02 06:55:00,16.073,16.2,16.016,16.152,2100000.0
2008-05-02 07:00:00,16.194,16.212,16.052,16.102,1850000.0
2008-05-02 07:05:00,16.042,16.212,16.039,16.169,1850000.0
2008-05-02 07:10:00,16.055,16.185,15.996,16.173,1800000.0
2008-05-02 07:15:00,16.173,16.176,16.015,16.163,1200000.0
2008-05-02 07:20:00,16.171,16.226,16.068,16.178,1400000.0
2008-05-02 07:25:00,16.143,16.212,15.994,16.073,1800000.0
2008-05-02 07:30:00,16.067,16.165,16.017,16.165,1950000.0
2008-05-02 07:35:00,16.132,16.187,16.008,16.119,1800000.0
2008-05-02 07:40:00,16.065,16.155,16.013,16.126,1200000.0
2008-05-02 07:45:00,16.055,16.172,16.05,16.138,1100000.0
2008-05-02 07:50:00,16.07,16.166,16.048,16.145,1600000.0
2008-05-02 07:55:00,16.155,16.177,16.001,16.063,1450000.0
2008-05-02 08:00:00,16.136,16.169,16.009,16.077,1850000.0
2008-05-02 08:05:00,16.051,16.169,16.022,16.158,1950000.0
2008-05-02 08:10:00,16.006,16.164,16.006,16.102,1350000.0
2008-05-02 08:15:00,16.111,16.156,15.978,16.145,2150000.0
2008-05-02 08:20:00,16.139,16.143,15.976,16.009,1700000.0
2008-05-02 08:25:00,15.998,16.212,15.974,16.132,2150000.0
2008-05-02 08:30:00,16.001,16.144,15.983,16.058,2000000.0
2008-05-02 08:35:00,16.076,16.196,15.991,16.031,2400000.0
2008-05-02 08:40:00,16.099,16.15,15.997,16.078,2600000.0
2008-05-02 08:45:00,16.023,16.159,15.99,15.99,2250000.0
2008-05-02 08:50:00,16.059,16.205,16.009,16.065,2200000.0
2008-05-02 08:55:00,16.023,16.137,16.001,16.052,1950000.0
2008-05-02 09:00:00,16.009,16.154,16.009,16.111,2400000.0
2008-05-02 09:05:00,16.114,16.187,16.016,16.187,2550000.0
2008-05-02 09:10:00,16.146,16.209,16.038,16.209,1850000.0
2008-05-02 09:15:00,16.142,16.256,16.036,16.183,2050000.0
2008-05-02 09:20:00,16.156,16.208,16.025,16.099,2600000.0
2008-05-02 09:25:00,16.108,16.198,16.022,16.129,1650000.0
2008-05-02 09:30:00,16.057,16.183,16.037,16.052,1800000.0
2008-05-02 09:35:00,16.137,16.212,16.043,16.146,2100000.0
2008-05-02 09:40:00,16.082,16.184,16.064,16.17,1600000.0
2008-05-02 09:45:00,16.107,16.21,16.076,16.097,2050000.0
2008-05-02 09:50:00,16.15,16.215,16.025,16.149,1900000.0
2008-05-02 09:55:00,16.053,16.2,16.042,16.126,1900000.0
2008-05-02 10:00:00,16.186,16.221,16.039,16.042,2300000.0
2008-05-02 10:05:00,16.112,16.242,16.059,16.187,2300000.0
2008-05-02 10:10:00,16.185,16.254,16.028,16.219,2400000.0
2008-05-02 10:15:00,16.085,16.223,16.039,16.211,2350000.0
2008-05-02 10:20:00,16.108,16.233,16.049,16.088,2300000.0
2008-05-02 10:25:00,16.207,16.223,16.053,16.168,2250000.0
2008-05-02 10:30:00,16.107,16.229,16.049,16.108,2450000.0
2008-05-02 10:35:00,16.115,16.213,16.015,16.056,2050000.0
2008-05-02 10:40:00,16.117,16.223,16.066,16.165,2000000.0
2008-05-02 10:45:00,16.08,16.257,16.08,16.227,2300000.0
2008-05-02 10:50:00,16.196,16.265,16.095,16.157,2250000.0
2008-05-02 10:55:00,16.223,16.266,16.108,16.12,2250000.0
2008-05-02 11:00:00,16.164,16.264,16.085,16.219,2400000.0
2008-05-02 11:05:00,16.284,16.323,16.126,16.252,2300000.0
2008-05-02 11:10:00,16.184,16.313,16.143,16.274,2000000.0
2008-05-02 11:15:00,16.193,16.351,16.115,16.289,2100000.0
2008-05-02 11:20:00,16.219,16.314,16.164,16.238,2050000.0
2008-05-02 11:25:00,16.151,16.306,16.105,16.255,2300000.0
2008-05-02 11:30:00,16.195,16.277,16.133,16.238,2400000.0
2008-05-02 11:35:00,16.256,16.275,16.094,16.169,2500000.0
2008-05-02 11:40:00,16.174,16.268,16.106,16.192,2250000.0
2008-05-02 11:45:00,16.231,16.287,16.116,16.215,2100000.0
2008-05-02 11:50:00,16.195,16.284,16.122,16.163,2200000.0
2008-05-02 11:55:00,16.218,16.282,16.108,16.168,2050000.0
2008-05-02 12:00:00,16.244,16.278,16.137,16.266,2900000.0
2008-05-02 12:05:00,16.257,16.268,16.092,16.19,2100000.0
2008-05-02 12:10:00,16.224,16.295,16.118,16.251,2150000.0
2008-05-02 12:15:00,16.248,16.295,16.116,16.137,2300000.0
2008-05-02 12:20:00,16.148,16.279,16.082,16.211,2350000.0
2008-05-02 12:25:00,16.221,16.226,16.07,16.135,2350000.0
2008-05-02 12:30:00,16.188,16.236,16.076,16.13,2100000.0
2008-05-02 12:35:00,16.225,16.242,16.108,16.127,2150000.0
2008-05-02 12:40:00,16.219,16.227,16.089,16.192,2050000.0
2008-05-02 12:45:00,16.174,16.213,16.037,16.073,2150000.0
2008-05-02 12:50:00,16.115,16.217,16.055,16.108,2350000.0
2008-05-02 12:55:00,16.041,16.189,16.039,16.061,2100000.0
2008-05-02 13:00:00,16.17,16.183,16.033,16.18,2100000.0
2008-05-02 13:05:00,16.075,16.233,16.017,16.194,2400000.0
2008-05-02 13:10:00,16.076,16.205,16.045,16.113,2200000.0
2008-05-02 13:15:00,16.116,16.19,16.033,16.076,1950000.0
2008-05-02 13:20:00,16.074,16.196,16.037,16.192,2050000.0
2008-05-02 13:25:00,16.168,16.206,16.014,16.149,2050000.0
2008-05-02 13:30:00,16.067,16.187,16.06,16.177,1000000.0
2008-05-02 13:35:00,16.111,16.192,16.031,16.152,1750000.0
2008-05-02 13:40:00,16.045,16.188,16.026,16.14,2350000.0
2008-05-02 13:45:00,16.104,16.2,16.041,16.102,2050000.0
2008-05-02 13:50:00,16.139,16.211,16.057,16.202,2250000.0
2008-05-02 13:55:00,16.183,16.189,16.005,16.176,2000000.0
2008-05-02 14:00:00,16.07,16.231,16.07,16.231,1750000.0
2008-05-02 14:05:00,16.187,16.268,16.055,16.142,2150000.0
2008-05-02 14:10:00,16.084,16.229,16.084,16.134,1800000.0
2008-05-02 14:15:00,16.12,16.258,16.055,16.258,2450000.0
2008-05-02 14:20:00,16.17,16.268,16.12,16.161,2350000.0
2008-05-02 14:25:00,16.135,16.264,16.093,16.12,2150000.0
2008-05-02 14:30:00,16.168,16.221,15.958,15.988,2000000.0
2008-05-02 14:35:00,16.095,16.157,15.958,16.095,2550000.0
2008-05-02 14:40:00,16.055,16.231,16.029,16.231,2450000.0
2008-05-02 14:45:00,16.211,16.287,16.083,16.11,2200000.0
2008-05-02 14:50:00,16.163,16.311,16.098,16.204,2000000.0
2008-05-02 14:55:00,16.237,16.315,16.116,16.269,2250000.0
2008-05-02 15:00:00,16.213,16.323,16.132,16.2,1750000.0
2008-05-02 15:05:00,16.137,16.286,16.106,16.135,2350000.0
2008-05-02 15:10:00,16.131,16.312,16.098,16.264,2200000.0
2008-05-02 15:15:00,16.143,16.295,16.104,16.111,2150000.0
2008-05-02 15:20:00,16.166,16.268,16.052,16.111,2300000.0
2008-05-02 15:25:00,16.234,16.304,16.102,16.155,2150000.0
2008-05-02 15:30:00,16.154,16.269,16.092,16.269,2350000.0
2008-05-02 15:35:00,16.236,16.286,16.107,16.281,2300000.0
2008-05-02 15:40:00,16.144,16.311,16.13,16.277,2100000.0
2008-05-02 15:45:00,16.197,16.321,16.135,16.308,2100000.0
2008-05-02 15:50:00,16.317,16.326,16.143,16.253,2200000.0
2008-05-02 15:55:00,16.196,16.334,16.131,16.191,2450000.0
2008-05-02 16:00:00,16.216,16.29,16.108,16.208,2450000.0
2008-05-02 16:05:00,16.256,16.316,16.169,16.302,2400000.0
2008-05-02 16:10:00,16.265,16.314,16.163,16.248,2000000.0
2008-05-02 16:15:00,16.182,16.333,16.124,16.309,2200000.0
2008-05-02 16:20:00,16.294,16.312,16.162,16.191,2200000.0
2008-05-02 16:25:00,16.269,16.339,16.17,16.241,2600000.0
2008-05-02 16:30:00,16.329,16.333,16.197,16.23,2100000.0
2008-05-02 16:35:00,16.207,16.357,16.169,16.336,2200000.0
2008-05-02 16:40:00,16.271,16.396,16.219,16.325,2500000.0
2008-05-02 16:45:00,16.351,16.395,16.228,16.259,2200000.0
2008-05-02 16:50:00,16.359,16.423,16.189,16.257,2050000.0
2008-05-02 16:55:00,16.382,16.409,16.25,16.307,2250000.0
2008-05-02 17:00:00,16.39,16.402,16.238,16.316,2100000.0
2008-05-02 17:05:00,16.385,16.465,16.258,16.429,2250000.0
2008-05-02 17:10:00,16.317,16.44,16.284,16.288,2300000.0
2008-05-02 17:15:00,16.351,16.461,16.234,16.332,2150000.0
2008-05-02 17:20:00,16.461,16.461,16.264,16.331,2200000.0
2008-05-02 17:25:00,16.382,16.428,16.269,16.421,2600000.0
2008-05-02 17:30:00,16.28,16.453,16.27,16.418,2200000.0
2008-05-02 17:35:00,16.341,16.475,16.26,16.365,1900000.0
2008-05-02 17:40:00,16.476,16.476,16.321,16.388,2500000.0
2008-05-02 17:45:00,16.393,16.479,16.31,16.433,2500000.0
2008-05-02 17:50:00,16.382,16.449,16.304,16.396,2100000.0
2008-05-02 17:55:00,16.367,16.464,16.296,16.446,2200000.0
2008-05-02 18:00:00,16.416,16.502,16.327,16.344,2000000.0
2008-05-02 18:05:00,16.45,16.514,16.293,16.355,2500000.0
2008-05-02 18:10:00,16.399,16.422,16.257,16.359,2100000.0
2008-05-02 18:15:00,16.366,16.399,16.251,16.369,2400000.0
2008-05-02 18:20:00,16.318,16.426,16.254,16.385,2050000.0
2008-05-02 18:25:00,16.401,16.434,16.239,16.377,3000000.0
2008-05-02 18:30:00,16.362,16.435,16.232,16.331,3400000.0
2008-05-02 18:35:00,16.322,16.432,16.267,16.3,1950000.0
2008-05-02 18:40:00,16.277,16.447,16.232,16.347,2350000.0
2008-05-02 18:45:00,16.388,16.441,16.252,16.291,2300000.0
2008-05-02 18:50:00,16.392,16.422,16.255,16.344,1700000.0
2008-05-02 18:55:00,16.315,16.402,16.251,16.354,2650000.0
2008-05-02 19:00:00,16.318,16.462,16.252,16.374,1950000.0
2008-05-02 19:05:00,16.326,16.418,16.256,16.305,2050000.0
2008-05-02 19:10:00,16.344,16.392,16.19,16.345,2200000.0
2008-05-02 19:15:00,16.375,16.394,16.203,16.394,1700000.0
2008-05-02 19:20:00,16.308,16.388,16.226,16.346,1950000.0
2008-05-02 19:25:00,16.349,16.399,16.217,16.225,2150000.0
2008-05-02 19:30:00,16.264,16.373,16.219,16.321,800000.0
2008-05-02 19:35:00,16.272,16.392,16.237,16.371,1300000.0
2008-05-02 19:40:00,16.329,16.408,16.22,16.288,1500000.0
2008-05-02 19:45:00,16.362,16.388,16.207,16.388,1950000.0
2008-05-02 19:50:00,16.315,16.411,16.252,16.364,1600000.0
2008-05-02 19:55:00,16.403,16.49,16.231,16.318,2300000.0
2008-05-02 20:00:00,16.316,16.415,16.23,16.363,1500000.0
2008-05-02 20:05:00,16.255,16.366,16.232,16.364,1250000.0
2008-05-02 20:10:00,16.237,16.36,16.209,16.335,2100000.0
2008-05-02 20:15:00,16.357,16.389,16.226,16.259,1800000.0
2008-05-02 20:20:00,16.311,16.349,16.12,16.277,1400000.0
2008-05-02 20:25:00,16.33,16.376,16.211,16.274,2000000.0
2008-05-02 20:30:00,16.254,16.361,16.229,16.321,1550000.0
2008-05-02 20:35:00,16.343,16.356,16.254,16.356,950000.0
2008-05-02 20:40:00,16.293,16.385,16.208,16.334,1350000.0
2008-05-02 20:45:00,16.243,16.359,16.234,16.244,550000.0
2008-05-02 20:50:00,16.248,16.377,16.214,16.24,1750000.0
2008-05-02 20:55:00,16.328,16.366,16.218,16.251,1300000.0
2008-05-02 21:00:00,16.199,16.37,16.189,16.252,1750000.0
2008-05-02 21:05:00,16.365,16.431,16.265,16.385,900000.0
2008-05-02 21:10:00,16.211,16.455,16.211,16.274,2000000.0
2008-05-02 21:15:00,16.346,16.375,16.203,16.301,1150000.0
2008-05-02 21:20:00,16.276,16.338,16.223,16.268,550000.0
2008-05-02 21:25:00,16.342,16.355,16.232,16.353,1650000.0
2008-05-02 21:30:00,16.274,16.383,16.274,16.383,300000.0
2008-05-02 21:35:00,16.38,16.399,16.304,16.304,850000.0
2008-05-02 21:40:00,16.297,16.297,16.297,16.297,50000.0
2008-05-02 21:45:00,16.242,16.396,16.236,16.3,1550000.0
2008-05-02 21:50:00,16.283,16.393,16.223,16.336,1300000.0
2008-05-02 21:55:00,16.314,16.382,16.231,16.318,500000.0
2008-05-02 22:00:00,16.245,16.374,16.201,16.201,1400000.0
2008-05-02 22:05:00,16.326,16.384,16.212,16.286,1550000.0
2008-05-02 22:10:00,16.256,16.373,16.21,16.286,1400000.0
2008-05-02 22:15:00,16.286,16.38,16.213,16.213,1000000.0
2008-05-02 22:20:00,16.325,16.358,16.319,16.319,350000.0
2008-05-02 22:25:00,16.322,16.427,16.28,16.382,1150000.0
2008-05-02 22:30:00,16.341,16.351,16.25,16.281,400000.0
2008-05-02 22:35:00,16.351,16.393,16.234,16.34,1000000.0
2008-05-02 22:40:00,16.341,16.386,16.264,16.302,1100000.0
2008-05-02 22:45:00,16.347,16.381,16.23,16.365,1050000.0
2008-05-02 22:50:00,16.342,16.395,16.247,16.324,1300000.0
2008-05-02 22:55:00,16.321,16.355,16.228,16.273,900000.0
2008-05-04 23:00:00,16.351,16.351,16.296,16.296,300000.0
2008-05-04 23:05:00,16.255,16.391,16.239,16.316,250000.0
2008-05-04 23:10:00,16.346,16.346,16.346,16.346,50000.0
2008-05-04 23:20:00,16.277,16.353,16.249,16.281,750000.0
2008-05-04 23:30:00,16.304,16.351,16.296,16.296,300000.0
2008-05-04 23:35:00,16.303,16.354,16.272,16.272,450000.0
2008-05-04 23:40:00,16.326,16.326,16.326,16.326,50000.0
2008-05-04 23:50:00,16.304,16.351,16.296,16.296,300000.0
2008-05-05 00:00:00,16.244,16.433,16.244,16.277,1400000.0
2008-05-05 00:05:00,16.367,16.425,16.244,16.374,1800000.0
2008-05-05 00:10:00,16.33,16.466,16.291,16.335,1150000.0
2008-05-05 00:15:00,16.39,16.481,16.249,16.444,1400000.0
2008-05-05 00:20:00,16.293,16.435,16.26,16.415,1950000.0
2008-05-05 00:25:00,16.38,16.475,16.299,16.299,2250000.0
2008-05-05 00:30:00,16.393,16.44,16.264,16.402,1700000.0
2008-05-05 00:35:00,16.422,16.446,16.275,16.416,2250000.0
2008-05-05 00:40:00,16.42,16.426,16.25,16.397,1900000.0
2008-05-05 00:45:00,16.417,16.465,16.301,16.31,1800000.0
2008-05-05 00:50:00,16.35,16.447,16.28,16.416,1050000.0
2008-05-05 00:55:00,16.41,16.415,16.327,16.396,600000.0
2008-05-05 01:00:00,16.318,16.423,16.29,16.384,1650000.0
2008-05-05 01:05:00,16.416,16.443,16.344,16.347,1150000.0
2008-05-05 01:10:00,16.368,16.461,16.283,16.427,1200000.0
2008-05-05 01:15:00,16.387,16.453,16.31,16.398,800000.0
2008-05-05 01:20:00,16.264,16.447,16.25,16.349,1750000.0
2008-05-05 01:25:00,16.399,16.463,16.307,16.41,950000.0
2008-05-05 01:30:00,16.393,16.436,16.289,16.309,1450000.0
2008-05-05 01:35:00,16.426,16.473,16.418,16.442,500000.0
2008-05-05 01:40:00,16.398,16.439,16.303,16.334,1000000.0
2008-05-05 01:45:00,16.337,16.47,16.337,16.42,550000.0
2008-05-05 01:50:00,16.375,16.462,16.324,16.358,1300000.0
2008-05-05 01:55:00,16.448,16.485,16.352,16.352,450000.0
2008-05-05 02:00:00,16.362,16.479,16.337,16.441,1150000.0
2008-05-05 02:05:00,16.396,16.504,16.356,16.4,1000000.0
2008-05-05 02:10:00,16.463,16.514,16.358,16.382,1350000.0
2008-05-05 02:15:00,16.405,16.52,16.385,16.476,1650000.0
2008-05-05 02:20:00,16.446,16.517,16.375,16.375,900000.0
2008-05-05 02:25:00,16.418,16.535,16.371,16.474,1700000.0
2008-05-05 02:30:00,16.404,16.517,16.365,16.441,1200000.0
2008-05-05 02:35:00,16.398,16.488,16.362,16.39,1200000.0
2008-05-05 02:40:00,16.423,16.473,16.389,16.467,600000.0
2008-05-05 02:45:00,16.451,16.529,16.367,16.473,1500000.0
2008-05-05 02:50:00,16.377,16.509,16.377,16.503,1550000.0
2008-05-05 02:55:00,16.458,16.498,16.377,16.401,800000.0
2008-05-05 03:00:00,16.454,16.499,16.37,16.42,900000.0
2008-05-05 03:05:00,16.45,16.498,16.39,16.425,1000000.0
2008-05-05 03:10:00,16.373,16.493,16.349,16.453,1700000.0
2008-05-05 03:15:00,16.513,16.52,16.37,16.487,1050000.0
2008-05-05 03:20:00,16.484,16.623,16.36,16.573,2250000.0
2008-05-05 03:25:00,16.585,16.596,16.449,16.578,1450000.0
2008-05-05 03:30:00,16.434,16.612,16.403,16.508,2050000.0
2008-05-05 03:35:00,16.555,16.576,16.404,16.494,1200000.0
2008-05-05 03:40:00,16.539,16.579,16.394,16.441,700000.0
2008-05-05 03:45:00,16.46,16.58,16.413,16.528,1000000.0
2008-05-05 03:50:00,16.511,16.613,16.401,16.52,1200000.0
2008-05-05 03:55:00,16.447,16.622,16.433,16.433,1750000.0
2008-05-05 04:00:00,16.49,16.537,16.407,16.464,900000.0
2008-05-05 04:05:00,16.402,16.552,16.379,16.48,900000.0
2008-05-05 04:10:00,16.46,16.519,16.46,16.519,100000.0
2008-05-05 04:15:00,16.497,16.544,16.457,16.457,650000.0
2008-05-05 04:20:00,16.46,16.523,16.414,16.523,200000.0
2008-05-05 04:25:00,16.429,16.581,16.429,16.57,650000.0
2008-05-05 04:30:00,16.46,16.588,16.46,16.496,900000.0
2008-05-05 04:35:00,16.481,16.608,16.468,16.532,1250000.0
2008-05-05 04:40:00,16.577,16.581,16.421,16.421,1600000.0
2008-05-05 04:45:00,16.463,16.615,16.463,16.51,1250000.0
2008-05-05 04:50:00,16.485,16.591,16.466,16.503,900000.0
2008-05-05 04:55:00,16.506,16.571,16.434,16.454,800000.0
2008-05-05 05:00:00,16.511,16.581,16.467,16.507,950000.0
2008-05-05 05:05:00,16.508,16.553,16.409,16.509,1300000.0
2008-05-05 05:10:00,16.559,16.582,16.444,16.516,1900000.0
2008-05-05 05:15:00,16.51,16.633,16.478,16.587,1300000.0
2008-05-05 05:20:00,16.55,16.609,16.441,16.576,1000000.0
2008-05-05 05:25:00,16.521,16.585,16.467,16.476,350000.0
2008-05-05 05:30:00,16.609,16.626,16.504,16.586,1550000.0
2008-05-05 05:35:00,16.517,16.636,16.517,16.636,900000.0
2008-05-05 05:40:00,16.488,16.632,16.488,16.533,1050000.0
2008-05-05 05:45:00,16.543,16.654,16.482,16.497,900000.0
2008-05-05 05:50:00,16.5,16.594,16.479,16.567,300000.0
2008-05-05 05:55:00,16.533,16.634,16.518,16.6,700000.0
2008-05-05 06:00:00,16.49,16.651,16.479,16.56,1800000.0
2008-05-05 06:05:00,16.544,16.61,16.454,16.572,1650000.0
2008-05-05 06:10:00,16.493,16.593,16.493,16.593,250000.0
2008-05-05 06:15:00,16.523,16.604,16.516,16.554,700000.0
2008-05-05 06:20:00,16.51,16.616,16.51,16.531,450000.0
2008-05-05 06:25:00,16.567,16.567,16.508,16.508,250000.0
2008-05-05 06:30:00,16.518,16.568,16.465,16.549,850000.0
2008-05-05 06:35:00,16.591,16.604,16.471,16.568,1200000.0
2008-05-05 06:40:00,16.566,16.653,16.471,16.583,1500000.0
2008-05-05 06:45:00,16.59,16.612,16.438,16.438,1450000.0
2008-05-05 06:50:00,16.603,16.615,16.473,16.51,750000.0
2008-05-05 06:55:00,16.57,16.582,16.459,16.477,1000000.0
2008-05-05 07:00:00,16.486,16.612,16.479,16.494,1950000.0
2008-05-05 07:05:00,16.542,16.59,16.468,16.506,1300000.0
2008-05-05 07:10:00,16.49,16.625,16.481,16.542,1100000.0
2008-05-05 07:15:00,16.587,16.63,16.486,16.578,1350000.0
2008-05-05 07:20:00,16.599,16.613,16.514,16.613,1050000.0
2008-05-05 07:25:00,16.596,16.619,16.507,16.549,1800000.0
2008-05-05 07:30:00,16.547,16.631,16.467,16.63,1100000.0
2008-05-05 07:35:00,16.619,16.621,16.471,16.604,950000.0
2008-05-05 07:40:00,16.55,16.624,16.475,16.621,1800000.0
2008-05-05 07:45:00,16.605,16.652,16.499,16.499,1450000.0
2008-05-05 07:50:00,16.609,16.639,16.487,16.554,1300000.0
2008-05-05 07:55:00,16.616,16.616,16.483,16.583,350000.0
2008-05-05 08:00:00,16.498,16.618,16.478,16.618,1200000.0
2008-05-05 08:05:00,16.542,16.687,16.481,16.552,1650000.0
2008-05-05 08:10:00,16.641,16.656,16.502,16.626,1950000.0
2008-05-05 08:15:00,16.563,16.638,16.481,16.588,600000.0
2008-05-05 08:20:00,16.518,16.638,16.489,16.538,1350000.0
2008-05-05 08:25:00,16.568,16.602,16.507,16.592,400000.0
2008-05-05 08:30:00,16.511,16.64,16.456,16.59,1800000.0
2008-05-05 08:35:00,16.596,16.67,16.471,16.581,1400000.0
2008-05-05 08:40:00,16.615,16.622,16.468,16.599,1400000.0
2008-05-05 08:45:00,16.576,16.629,16.466,16.587,1950000.0
2008-05-05 08:50:00,16.511,16.658,16.486,16.594,1750000.0
2008-05-05 08:55:00,16.574,16.647,16.455,16.534,1650000.0
2008-05-05 09:00:00,16.562,16.625,16.472,16.523,2650000.0
2008-05-05 09:05:00,16.557,16.608,16.46,16.569,1700000.0
2008-05-05 09:10:00,16.507,16.596,16.444,16.539,2300000.0
2008-05-05 09:15:00,16.583,16.59,16.424,16.481,1750000.0
2008-05-05 09:20:00,16.486,16.589,16.443,16.506,1950000.0
2008-05-05 09:25:00,16.503,16.648,16.433,16.569,3400000.0
2008-05-05 09:30:00,16.502,16.6,16.424,16.574,3150000.0
2008-05-05 09:35:00,16.578,16.583,16.468,16.531,1300000.0
2008-05-05 09:40:00,16.561,16.596,16.44,16.569,1950000.0
2008-05-05 09:45:00,16.588,16.623,16.45,16.534,1600000.0
2008-05-05 09:50:00,16.492,16.597,16.409,16.532,2500000.0
2008-05-05 09:55:00,16.452,16.581,16.441,16.529,1700000.0
2008-05-05 10:00:00,16.531,16.587,16.386,16.483,2200000.0
2008-05-05 10:05:00,16.493,16.546,16.397,16.44,1200000.0
2008-05-05 10:10:00,16.521,16.568,16.419,16.476,2500000.0
2008-05-05 10:15:00,16.506,16.581,16.417,16.568,2500000.0
2008-05-05 10:20:00,16.448,16.623,16.413,16.474,1500000.0
2008-05-05 10:25:00,16.566,16.602,16.458,16.473,2200000.0
2008-05-05 10:30:00,16.591,16.621,16.441,16.597,2600000.0
2008-05-05 10:35:00,16.519,16.61,16.403,16.566,1750000.0
2008-05-05 10:40:00,16.489,16.622,16.434,16.503,1750000.0
2008-05-05 10:45:00,16.48,16.583,16.439,16.462,2050000.0
2008-05-05 10:50:00,16.585,16.591,16.436,16.59,1750000.0
2008-05-05 10:55:00,16.524,16.605,16.452,16.605,1900000.0
2008-05-05 11:00:00,16.527,16.643,16.469,16.617,1750000.0
2008-05-05 11:05:00,16.517,16.641,16.458,16.623,1800000.0
2008-05-05 11:10:00,16.494,16.655,16.459,16.579,1950000.0
2008-05-05 11:15:00,16.576,16.62,16.459,16.539,2100000.0
2008-05-05 11:20:00,16.604,16.624,16.465,16.479,2200000.0
2008-05-05 11:25:00,16.521,16.624,16.483,16.62,1450000.0
2008-05-05 11:30:00,16.525,16.624,16.442,16.572,2600000.0
2008-05-05 11:35:00,16.491,16.603,16.467,16.596,2200000.0
2008-05-05 11:40:00,16.607,16.632,16.489,16.524,2200000.0
2008-05-05 11:45:00,16.533,16.628,16.472,16.569,1700000.0
2008-05-05 11:50:00,16.598,16.602,16.468,16.602,1300000.0
2008-05-05 11:55:00,16.492,16.609,16.411,16.432,1950000.0
2008-05-05 12:00:00,16.518,16.622,16.445,16.509,2450000.0
2008-05-05 12:05:00,16.523,16.626,16.426,16.609,1850000.0
2008-05-05 12:10:00,16.587,16.587,16.417,16.56,1600000.0
2008-05-05 12:15:00,16.572,16.594,16.432,16.462,2100000.0
2008-05-05 12:20:00,16.599,16.629,16.449,16.543,2300000.0
2008-05-05 12:25:00,16.568,16.685,16.437,16.437,1850000.0
2008-05-05 12:30:00,16.474,16.607,16.448,16.573,1300000.0
2008-05-05 12:35:00,16.547,16.586,16.459,16.505,950000.0
2008-05-05 12:40:00,16.454,16.603,16.439,16.5,2150000.0
2008-05-05 12:45:00,16.498,16.614,16.47,16.523,1950000.0
2008-05-05 12:50:00,16.491,16.634,16.429,16.443,2350000.0
2008-05-05 12:55:00,16.554,16.608,16.474,16.52,1150000.0
2008-05-05 13:00:00,16.587,16.593,16.399,16.534,2250000.0
2008-05-05 13:05:00,16.507,16.588,16.436,16.464,1600000.0
2008-05-05 13:10:00,16.401,16.644,16.401,16.547,2200000.0
2008-05-05 13:15:00,16.539,16.614,16.405,16.474,2450000.0
2008-05-05 13:20:00,16.536,16.629,16.426,16.545,2550000.0
2008-05-05 13:25:00,16.469,16.579,16.425,16.523,1650000.0
2008-05-05 13:30:00,16.424,16.582,16.411,16.431,2150000.0
2008-05-05 13:35:00,16.473,16.583,16.398,16.511,1950000.0
2008-05-05 13:40:00,16.565,16.62,16.448,16.459,2450000.0
2008-05-05 13:45:00,16.476,16.594,16.439,16.496,1450000.0
2008-05-05 13:50:00,16.482,16.612,16.464,16.593,1750000.0
2008-05-05 13:55:00,16.607,16.633,16.453,16.453,1600000.0
2008-05-05 14:00:00,16.61,16.628,16.459,16.603,2000000.0
2008-05-05 14:05:00,16.659,16.683,16.508,16.612,2250000.0
2008-05-05 14:10:00,16.584,16.66,16.517,16.556,2050000.0
2008-05-05 14:15:00,16.58,16.655,16.447,16.465,2350000.0
2008-05-05 14:20:00,16.633,16.661,16.499,16.58,2150000.0
2008-05-05 14:25:00,16.539,16.646,16.449,16.49,2400000.0
2008-05-05 14:30:00,16.533,16.649,16.423,16.582,2050000.0
2008-05-05 14:35:00,16.633,16.633,16.455,16.497,2050000.0
2008-05-05 14:40:00,16.473,16.639,16.46,16.601,1950000.0
2008-05-05 14:45:00,16.571,16.68,16.511,16.605,2200000.0
2008-05-05 14:50:00,16.652,16.69,16.518,16.55,2400000.0
2008-05-05 14:55:00,16.661,16.774,16.559,16.756,1850000.0
2008-05-05 15:00:00,16.647,16.759,16.588,16.588,2100000.0
2008-05-05 15:05:00,16.653,16.775,16.575,16.65,2350000.0
2008-05-05 15:10:00,16.64,16.762,16.574,16.683,2150000.0
2008-05-05 15:15:00,16.726,16.742,16.598,16.735,1900000.0
2008-05-05 15:20:00,16.593,16.75,16.544,16.725,2150000.0
2008-05-05 15:25:00,16.625,16.751,16.578,16.721,2100000.0
2008-05-05 15:30:00,16.631,16.764,16.612,16.748,2350000.0
2008-05-05 15:35:00,16.732,16.781,16.623,16.624,2350000.0
2008-05-05 15:40:00,16.654,16.782,16.604,16.692,2050000.0
2008-05-05 15:45:00,16.723,16.795,16.558,16.735,2150000.0
2008-05-05 15:50:00,16.686,16.78,16.625,16.765,2100000.0
2008-05-05 15:55:00,16.75,16.785,16.627,16.775,2650000.0
2008-05-05 16:00:00,16.666,16.748,16.565,16.606,2050000.0
2008-05-05 16:05:00,16.572,16.647,16.453,16.549,2200000.0
2008-05-05 16:10:00,16.547,16.685,16.5,16.665,1900000.0
2008-05-05 16:15:00,16.6,16.703,16.559,16.559,2250000.0
2008-05-05 16:20:00,16.524,16.691,16.479,16.644,2500000.0
2008-05-05 16:25:00,16.679,16.694,16.501,16.608,2150000.0
2008-05-05 16:30:00,16.683,16.702,16.539,16.546,2050000.0
2008-05-05 16:35:00,16.619,16.688,16.508,16.571,1900000.0
2008-05-05 16:40:00,16.686,16.686,16.513,16.561,1800000.0
2008-05-05 16:45:00,16.659,16.671,16.517,16.575,2000000.0
2008-05-05 16:50:00,16.642,16.696,16.502,16.653,2150000.0
2008-05-05 16:55:00,16.641,16.736,16.555,16.637,2400000.0
2008-05-05 17:00:00,16.575,16.71,16.556,16.63,2250000.0
2008-05-05 17:05:00,16.583,16.712,16.543,16.626,1800000.0
2008-05-05 17:10:00,16.659,16.713,16.53,16.55,2300000.0
2008-05-05 17:15:00,16.639,16.732,16.527,16.597,2000000.0
2008-05-05 17:20:00,16.572,16.736,16.552,16.602,1750000.0
2008-05-05 17:25:00,16.623,16.715,16.546,16.629,2450000.0
2008-05-05 17:30:00,16.667,16.729,16.522,16.681,2250000.0
2008-05-05 17:35:00,16.58,16.747,16.551,16.621,2300000.0
2008-05-05 17:40:00,16.717,16.75,16.539,16.605,2350000.0
2008-05-05 17:45:00,16.713,16.733,16.57,16.71,2300000.0
2008-05-05 17:50:00,16.69,16.759,16.56,16.666,2300000.0
2008-05-05 17:55:00,16.624,16.807,16.591,16.743,1750000.0
2008-05-05 18:00:00,16.707,16.737,16.594,16.646,1400000.0
2008-05-05 18:05:00,16.727,16.732,16.577,16.674,1600000.0
2008-05-05 18:10:00,16.606,16.718,16.585,16.637,1650000.0
2008-05-05 18:15:00,16.686,16.741,16.593,16.701,1650000.0
2008-05-05 18:20:00,16.671,16.718,16.554,16.668,1900000.0
2008-05-05 18:25:00,16.605,16.744,16.576,16.633,2250000.0
2008-05-05 18:30:00,16.7,16.74,16.582,16.638,1550000.0
2008-05-05 18:35:00,16.654,16.696,16.544,16.631,2600000.0
2008-05-05 18:40:00,16.627,16.715,16.519,16.62,1350000.0
2008-05-05 18:45:00,16.675,16.697,16.542,16.595,1600000.0
2008-05-05 18:50:00,16.692,16.71,16.547,16.653,1950000.0
2008-05-05 18:55:00,16.581,16.729,16.549,16.627,2100000.0
2008-05-05 19:00:00,16.635,16.769,16.608,16.619,1250000.0
2008-05-05 19:05:00,16.667,16.745,16.609,16.631,2200000.0
2008-05-05 19:10:00,16.616,16.749,16.589,16.629,2250000.0
2008-05-05 19:15:00,16.649,16.758,16.581,16.714,2300000.0
2008-05-05 19:20:00,16.637,16.753,16.568,16.678,2400000.0
2008-05-05 19:25:00,16.645,16.742,16.574,16.592,1850000.0
2008-05-05 19:30:00,16.712,16.72,16.538,16.586,1750000.0
2008-05-05 19:35:00,16.567,16.706,16.562,16.587,700000.0
2008-05-05 19:40:00,16.725,16.743,16.586,16.704,1350000.0
2008-05-05 19:45:00,16.679,16.69,16.547,16.548,1050000.0
2008-05-05 19:50:00,16.691,16.691,16.566,16.682,1600000.0
2008-05-05 19:55:00,16.619,16.706,16.576,16.69,1750000.0
2008-05-05 20:00:00,16.584,16.703,16.548,16.687,1200000.0
2008-05-05 20:05:00,16.614,16.659,16.531,16.558,900000.0
2008-05-05 20:10:00,16.636,16.666,16.537,16.651,1900000.0
2008-05-05 20:15:00,16.606,16.657,16.535,16.572,800000.0
2008-05-05 20:20:00,16.611,16.687,16.509,16.616,1800000.0
2008-05-05 20:25:00,16.632,16.633,16.501,16.519,1150000.0
2008-05-05 20:30:00,16.553,16.633,16.491,16.616,1400000.0
2008-05-05 20:35:00,16.619,16.643,16.494,16.629,1000000.0
2008-05-05 20:40:00,16.631,16.685,16.497,16.547,1350000.0
2008-05-05 20:45:00,16.58,16.654,16.524,16.619,750000.0
2008-05-05 20:50:00,16.613,16.661,16.533,16.661,700000.0
2008-05-05 20:55:00,16.654,16.664,16.538,16.658,700000.0
2008-05-05 21:00:00,16.627,16.679,16.521,16.581,1300000.0
2008-05-05 21:05:00,16.63,16.637,16.559,16.625,750000.0
2008-05-05 21:10:00,16.588,16.668,16.565,16.639,650000.0
2008-05-05 21:15:00,16.577,16.637,16.577,16.637,100000.0
2008-05-05 21:20:00,16.663,16.663,16.507,16.533,1250000.0
2008-05-05 21:25:00,16.545,16.665,16.545,16.646,650000.0
2008-05-05 21:30:00,16.637,16.662,16.544,16.584,1450000.0
2008-05-05 21:35:00,16.553,16.671,16.55,16.583,800000.0
2008-05-05 21:40:00,16.636,16.668,16.538,16.625,1100000.0
2008-05-05 21:45:00,16.587,16.64,16.516,16.516,250000.0
2008-05-05 21:50:00,16.561,16.688,16.516,16.589,1250000.0
2008-05-05 21:55:00,16.595,16.699,16.538,16.641,1750000.0
2008-05-05 22:00:00,16.696,16.736,16.557,16.669,1050000.0
2008-05-05 22:05:00,16.646,16.705,16.557,16.647,1200000.0
2008-05-05 22:10:00,16.638,16.638,16.638,16.638,50000.0
2008-05-05 22:20:00,16.61,16.693,16.563,16.689,1250000.0
2008-05-05 22:25:00,16.57,16.687,16.57,16.61,750000.0
2008-05-05 22:30:00,16.62,16.723,16.54,16.632,1800000.0
2008-05-05 22:35:00,16.648,16.702,16.557,16.692,1550000.0
2008-05-05 22:40:00,16.614,16.666,16.522,16.531,750000.0
2008-05-05 22:45:00,16.678,16.698,16.542,16.698,1650000.0
2008-05-05 22:50:00,16.688,16.715,16.561,16.621,1450000.0
2008-05-05 22:55:00,16.659,16.695,16.572,16.586,700000.0
2008-05-05 23:00:00,16.588,16.664,16.588,16.664,200000.0
2008-05-05 23:05:00,16.612,16.666,16.573,16.602,700000.0
2008-05-05 23:10:00,16.607,16.665,16.514,16.528,550000.0
2008-05-05 23:15:00,16.636,16.644,16.594,16.611,450000.0
2008-05-05 23:20:00,16.624,16.669,16.556,16.598,500000.0
2008-05-05 23:25:00,16.673,16.673,16.59,16.649,400000.0
2008-05-05 23:30:00,16.664,16.669,16.57,16.631,700000.0
2008-05-05 23:35:00,16.641,16.641,16.532,16.538,400000.0
2008-05-05 23:40:00,16.653,16.664,16.554,16.664,400000.0
2008-05-05 23:50:00,16.59,16.649,16.59,16.649,100000.0
2008-05-05 23:55:00,16.594,16.622,16.535,16.535,200000.0
2008-05-06 00:00:00,16.653,16.706,16.581,16.694,2000000.0
2008-05-06 00:05:00,16.658,16.734,16.546,16.683,1700000.0
2008-05-06 00:10:00,16.627,16.701,16.598,16.685,1050000.0
2008-05-06 00:15:00,16.588,16.726,16.588,16.614,650000.0
2008-05-06 00:20:00,16.703,16.722,16.643,16.722,350000.0
2008-05-06 00:25:00,16.661,16.719,16.629,16.629,350000.0
2008-05-06 00:30:00,16.603,16.713,16.568,16.687,700000.0
2008-05-06 00:35:00,16.708,16.729,16.582,16.673,1350000.0
2008-05-06 00:40:00,16.699,16.701,16.638,16.657,450000.0
2008-05-06 00:45:00,16.617,16.713,16.609,16.665,550000.0
2008-05-06 00:50:00,16.601,16.69,16.569,16.614,900000.0
2008-05-06 00:55:00,16.649,16.677,16.589,16.609,450000.0
2008-05-06 01:00:00,16.662,16.739,16.558,16.62,1500000.0
2008-05-06 01:05:00,16.66,16.719,16.66,16.719,100000.0
2008-05-06 01:10:00,16.558,16.699,16.514,16.636,1250000.0
2008-05-06 01:15:00,16.624,16.733,16.597,16.606,1450000.0
2008-05-06 01:20:00,16.663,16.697,16.582,16.67,1100000.0
2008-05-06 01:25:00,16.614,16.712,16.544,16.637,700000.0
2008-05-06 01:30:00,16.651,16.689,16.577,16.639,1300000.0
2008-05-06 01:35:00,16.575,16.639,16.569,16.639,550000.0
2008-05-06 01:40:00,16.662,16.732,16.512,16.652,1300000.0
2008-05-06 01:45:00,16.652,16.669,16.575,16.666,250000.0
2008-05-06 01:50:00,16.661,16.661,16.558,16.652,1000000.0
2008-05-06 01:55:00,16.567,16.663,16.526,16.599,850000.0
2008-05-06 02:00:00,16.651,16.659,16.529,16.657,1050000.0
2008-05-06 02:05:00,16.659,16.693,16.556,16.63,1700000.0
2008-05-06 02:10:00,16.68,16.686,16.556,16.679,700000.0
2008-05-06 02:15:00,16.622,16.721,16.545,16.672,1450000.0
2008-05-06 02:20:00,16.63,16.721,16.565,16.701,1200000.0
2008-05-06 02:25:00,16.65,16.709,16.65,16.709,100000.0
2008-05-06 02:30:00,16.625,16.747,16.562,16.677,1450000.0
2008-05-06 02:35:00,16.644,16.747,16.573,16.706,900000.0
2008-05-06 02:40:00,16.663,16.713,16.596,16.596,700000.0
2008-05-06 02:45:00,16.636,16.703,16.567,16.675,500000.0
2008-05-06 02:50:00,16.597,16.713,16.597,16.713,550000.0
2008-05-06 02:55:00,16.593,16.662,16.593,16.662,200000.0
2008-05-06 03:00:00,16.693,16.732,16.612,16.699,750000.0
2008-05-06 03:05:00,16.694,16.728,16.633,16.664,900000.0
2008-05-06 03:10:00,16.607,16.718,16.593,16.674,2200000.0
2008-05-06 03:15:00,16.739,16.739,16.624,16.701,1200000.0
2008-05-06 03:20:00,16.732,16.756,16.654,16.688,950000.0
2008-05-06 03:25:00,16.731,16.745,16.638,16.741,850000.0
2008-05-06 03:30:00,16.606,16.752,16.606,16.67,2050000.0
2008-05-06 03:35:00,16.68,16.761,16.6,16.741,750000.0
2008-05-06 03:40:00,16.739,16.746,16.594,16.728,1200000.0
2008-05-06 03:45:00,16.703,16.73,16.656,16.701,300000.0
2008-05-06 03:50:00,16.701,16.734,16.591,16.711,500000.0
2008-05-06 03:55:00,16.747,16.747,16.591,16.685,1300000.0
2008-05-06 04:00:00,16.727,16.727,16.727,16.727,50000.0
2008-05-06 04:05:00,16.708,16.756,16.608,16.738,1300000.0
2008-05-06 04:10:00,16.715,16.761,16.623,16.623,550000.0
2008-05-06 04:15:00,16.724,16.752,16.592,16.677,1250000.0
2008-05-06 04:20:00,16.657,16.752,16.656,16.677,1000000.0
2008-05-06 04:25:00,16.69,16.757,16.653,16.653,150000.0
2008-05-06 04:30:00,16.66,16.719,16.66,16.719,100000.0
2008-05-06 04:35:00,16.669,16.762,16.661,16.683,800000.0
2008-05-06 04:40:00,16.68,16.771,16.653,16.73,650000.0
2008-05-06 04:45:00,16.656,16.761,16.605,16.669,850000.0
2008-05-06 04:50:00,16.665,16.735,16.654,16.673,650000.0
2008-05-06 04:55:00,16.751,16.751,16.639,16.712,150000.0
2008-05-06 05:00:00,16.656,16.75,16.613,16.721,1300000.0
2008-05-06 05:05:00,16.747,16.807,16.623,16.729,1650000.0
2008-05-06 05:10:00,16.761,16.801,16.656,16.776,1700000.0
2008-05-06 05:15:00,16.783,16.783,16.68,16.739,250000.0
2008-05-06 05:20:00,16.68,16.771,16.651,16.713,600000.0
2008-05-06 05:25:00,16.748,16.768,16.748,16.768,100000.0
2008-05-06 05:30:00,16.754,16.759,16.648,16.726,1350000.0
2008-05-06 05:35:00,16.73,16.806,16.637,16.787,1550000.0
2008-05-06 05:40:00,16.654,16.812,16.638,16.774,1900000.0
2008-05-06 05:45:00,16.73,16.789,16.713,16.753,750000.0
2008-05-06 05:50:00,16.706,16.802,16.696,16.779,450000.0
2008-05-06 05:55:00,16.73,16.824,16.728,16.78,950000.0
2008-05-06 06:00:00,16.69,16.804,16.679,16.687,1450000.0
2008-05-06 06:10:00,16.729,16.815,16.712,16.769,1000000.0
2008-05-06 06:15:00,16.753,16.795,16.644,16.7,950000.0
2008-05-06 06:20:00,16.783,16.783,16.636,16.78,450000.0
2008-05-06 06:25:00,16.748,16.749,16.705,16.705,200000.0
2008-05-06 06:30:00,16.711,16.805,16.625,16.709,1850000.0
2008-05-06 06:35:00,16.74,16.794,16.632,16.728,1250000.0
2008-05-06 06:40:00,16.761,16.795,16.604,16.604,1550000.0
2008-05-06 06:45:00,16.705,16.773,16.598,16.624,1350000.0
2008-05-06 06:50:00,16.742,16.742,16.593,16.609,1250000.0
2008-05-06 06:55:00,16.702,16.733,16.596,16.628,1800000.0
2008-05-06 07:00:00,16.636,16.754,16.626,16.645,1150000.0
2008-05-06 07:05:00,16.636,16.748,16.626,16.633,450000.0
2008-05-06 07:10:00,16.622,16.759,16.614,16.643,1050000.0
2008-05-06 07:15:00,16.665,16.724,16.665,16.724,100000.0
2008-05-06 07:20:00,16.725,16.738,16.631,16.721,1000000.0
2008-05-06 07:25:00,16.711,16.728,16.622,16.659,1800000.0
2008-05-06 07:30:00,16.657,16.741,16.603,16.633,550000.0
2008-05-06 07:35:00,16.754,16.763,16.639,16.743,550000.0
2008-05-06 07:40:00,16.723,16.737,16.604,16.633,1150000.0
2008-05-06 07:45:00,16.728,16.768,16.577,16.711,2350000.0
2008-05-06 07:50:00,16.758,16.758,16.614,16.648,1450000.0
2008-05-06 07:55:00,16.615,16.708,16.615,16.692,450000.0
2008-05-06 08:00:00,16.618,16.724,16.592,16.624,1550000.0
2008-05-06 08:05:00,16.623,16.72,16.558,16.637,1350000.0
2008-05-06 08:10:00,16.738,16.776,16.608,16.745,1400000.0
2008-05-06 08:15:00,16.724,16.805,16.617,16.688,2100000.0
2008-05-06 08:20:00,16.678,16.812,16.644,16.706,1700000.0
2008-05-06 08:25:00,16.746,16.799,16.63,16.706,1600000.0
2008-05-06 08:30:00,16.736,16.895,16.639,16.787,2250000.0
2008-05-06 08:35:00,16.689,16.814,16.677,16.728,850000.0
2008-05-06 08:40:00,16.794,16.794,16.634,16.755,1350000.0
2008-05-06 08:45:00,16.729,16.784,16.612,16.755,1450000.0
2008-05-06 08:50:00,16.707,16.808,16.661,16.697,2150000.0
2008-05-06 08:55:00,16.744,16.806,16.635,16.715,1650000.0
2008-05-06 09:00:00,16.783,16.784,16.619,16.662,2850000.0
2008-05-06 09:05:00,16.704,16.757,16.594,16.726,1700000.0
2008-05-06 09:10:00,16.652,16.75,16.571,16.706,2300000.0
2008-05-06 09:15:00,16.742,16.75,16.601,16.649,1850000.0
2008-05-06 09:20:00,16.675,16.786,16.641,16.708,1950000.0
2008-05-06 09:25:00,16.709,16.804,16.619,16.724,3400000.0
2008-05-06 09:30:00,16.682,16.776,16.534,16.733,3700000.0
2008-05-06 09:35:00,16.754,16.764,16.621,16.632,2300000.0
2008-05-06 09:40:00,16.712,16.769,16.586,16.73,2400000.0
2008-05-06 09:45:00,16.706,16.779,16.593,16.736,2050000.0
2008-05-06 09:50:00,16.722,16.803,16.588,16.739,2250000.0
2008-05-06 09:55:00,16.662,16.807,16.614,16.753,2150000.0
2008-05-06 10:00:00,16.8,16.827,16.669,16.716,2200000.0
2008-05-06 10:05:00,16.753,16.828,16.682,16.701,2100000.0
2008-05-06 10:10:00,16.736,16.809,16.613,16.732,2500000.0
2008-05-06 10:15:00,16.711,16.847,16.631,16.788,2500000.0
2008-05-06 10:20:00,16.666,16.777,16.558,16.605,2050000.0
2008-05-06 10:25:00,16.674,16.763,16.557,16.566,2200000.0
2008-05-06 10:30:00,16.696,16.73,16.564,16.624,2600000.0
2008-05-06 10:35:00,16.659,16.747,16.578,16.726,2150000.0
2008-05-06 10:40:00,16.664,16.743,16.593,16.653,2150000.0
2008-05-06 10:45:00,16.638,16.773,16.59,16.669,2550000.0
2008-05-06 10:50:00,16.701,16.748,16.557,16.741,2100000.0
2008-05-06 10:55:00,16.678,16.749,16.61,16.733,1750000.0
2008-05-06 11:00:00,16.681,16.813,16.61,16.771,2200000.0
2008-05-06 11:05:00,16.709,16.792,16.6,16.728,2200000.0
2008-05-06 11:10:00,16.637,16.773,16.578,16.637,2300000.0
2008-05-06 11:15:00,16.716,16.756,16.589,16.64,2650000.0
2008-05-06 11:20:00,16.733,16.742,16.553,16.697,1800000.0
2008-05-06 11:25:00,16.629,16.76,16.568,16.728,1900000.0
2008-05-06 11:30:00,16.646,16.752,16.583,16.711,2600000.0
2008-05-06 11:35:00,16.628,16.736,16.599,16.706,1800000.0
2008-05-06 11:40:00,16.729,16.795,16.621,16.65,2200000.0
2008-05-06 11:45:00,16.666,16.775,16.582,16.736,2050000.0
2008-05-06 11:50:00,16.748,16.752,16.588,16.707,2450000.0
2008-05-06 11:55:00,16.743,16.761,16.584,16.584,2350000.0
2008-05-06 12:00:00,16.659,16.742,16.554,16.599,2450000.0
2008-05-06 12:05:00,16.67,16.729,16.568,16.71,2250000.0
2008-05-06 12:10:00,16.729,16.79,16.575,16.618,2050000.0
2008-05-06 12:15:00,16.719,16.738,16.592,16.6,1700000.0
2008-05-06 12:20:00,16.723,16.737,16.565,16.689,2300000.0
2008-05-06 12:25:00,16.7,16.738,16.566,16.673,2250000.0
2008-05-06 12:30:00,16.65,16.726,16.543,16.697,2000000.0
2008-05-06 12:35:00,16.652,16.717,16.563,16.615,2450000.0
2008-05-06 12:40:00,16.533,16.673,16.492,16.535,2150000.0
2008-05-06 12:45:00,16.54,16.665,16.507,16.565,1950000.0
2008-05-06 12:50:00,16.564,16.716,16.505,16.544,2350000.0
2008-05-06 12:55:00,16.634,16.676,16.517,16.656,1650000.0
2008-05-06 13:00:00,16.664,16.669,16.508,16.598,2250000.0
2008-05-06 13:05:00,16.552,16.659,16.468,16.522,2050000.0
2008-05-06 13:10:00,16.538,16.694,16.479,16.579,2200000.0
2008-05-06 13:15:00,16.598,16.676,16.498,16.533,2450000.0
2008-05-06 13:20:00,16.569,16.662,16.477,16.613,2550000.0
2008-05-06 13:25:00,16.512,16.694,16.5,16.626,2150000.0
2008-05-06 13:30:00,16.56,16.664,16.52,16.522,2150000.0
2008-05-06 13:35:00,16.568,16.683,16.539,16.576,2550000.0
2008-05-06 13:40:00,16.666,16.722,16.55,16.572,2450000.0
2008-05-06 13:45:00,16.607,16.698,16.552,16.552,1800000.0
2008-05-06 13:50:00,16.611,16.717,16.564,16.687,2100000.0
2008-05-06 13:55:00,16.709,16.71,16.527,16.564,1950000.0
2008-05-06 14:00:00,16.695,16.695,16.533,16.638,2000000.0
2008-05-06 14:05:00,16.698,16.705,16.553,16.623,2250000.0
2008-05-06 14:10:00,16.596,16.674,16.502,16.543,2050000.0
2008-05-06 14:15:00,16.579,16.694,16.468,16.524,2350000.0
2008-05-06 14:20:00,16.63,16.673,16.493,16.597,2150000.0
2008-05-06 14:25:00,16.508,16.658,16.482,16.527,2400000.0
2008-05-06 14:30:00,16.617,16.667,16.489,16.636,2050000.0
2008-05-06 14:35:00,16.638,16.657,16.52,16.561,2050000.0
2008-05-06 14:40:00,16.533,16.696,16.525,16.623,1950000.0
2008-05-06 14:45:00,16.652,16.719,16.565,16.578,2200000.0
2008-05-06 14:50:00,16.659,16.659,16.498,16.529,2400000.0
2008-05-06 14:55:00,16.649,16.655,16.523,16.641,1950000.0
2008-05-06 15:00:00,16.574,16.688,16.529,16.529,1850000.0
2008-05-06 15:05:00,16.593,16.706,16.527,16.595,2350000.0
2008-05-06 15:10:00,16.582,16.744,16.516,16.656,2150000.0
2008-05-06 15:15:00,16.676,16.732,16.592,16.725,2100000.0
2008-05-06 15:20:00,16.612,16.71,16.556,16.698,2150000.0
2008-05-06 15:25:00,16.644,16.69,16.526,16.667,2150000.0
2008-05-06 15:30:00,16.602,16.735,16.57,16.704,2350000.0
2008-05-06 15:35:00,16.698,16.782,16.582,16.676,2400000.0
2008-05-06 15:40:00,16.677,16.836,16.652,16.804,1850000.0
2008-05-06 15:45:00,16.848,16.848,16.686,16.806,2150000.0
2008-05-06 15:50:00,16.752,16.88,16.696,16.836,2250000.0
2008-05-06 15:55:00,16.827,16.847,16.68,16.833,3000000.0
2008-05-06 16:00:00,16.739,16.84,16.705,16.786,2050000.0
2008-05-06 16:05:00,16.741,16.879,16.698,16.807,2300000.0
2008-05-06 16:10:00,16.821,16.941,16.741,16.837,2150000.0
2008-05-06 16:15:00,16.873,16.939,16.793,16.83,2150000.0
2008-05-06 16:20:00,16.801,16.918,16.758,16.797,2350000.0
2008-05-06 16:25:00,16.768,16.91,16.721,16.822,2150000.0
2008-05-06 16:30:00,16.888,16.94,16.75,16.909,2150000.0
2008-05-06 16:35:00,16.832,16.976,16.788,16.829,1850000.0
2008-05-06 16:40:00,16.933,16.978,16.778,16.787,2250000.0
2008-05-06 16:45:00,16.869,16.942,16.786,16.848,1800000.0
2008-05-06 16:50:00,16.9,16.956,16.778,16.919,2350000.0
2008-05-06 16:55:00,16.856,16.99,16.761,16.818,2400000.0
2008-05-06 17:00:00,16.798,16.934,16.784,16.893,2050000.0
2008-05-06 17:05:00,16.83,16.912,16.754,16.818,1900000.0
2008-05-06 17:10:00,16.854,16.854,16.69,16.706,2300000.0
2008-05-06 17:15:00,16.796,16.864,16.66,16.782,2000000.0
2008-05-06 17:20:00,16.741,16.902,16.741,16.894,1850000.0
2008-05-06 17:25:00,16.837,16.959,16.76,16.902,2700000.0
2008-05-06 17:30:00,16.883,16.947,16.757,16.926,2250000.0
2008-05-06 17:35:00,16.843,16.954,16.771,16.826,2350000.0
2008-05-06 17:40:00,16.931,16.931,16.757,16.788,2350000.0
2008-05-06 17:45:00,16.903,16.951,16.741,16.813,2550000.0
2008-05-06 17:50:00,16.91,16.963,16.759,16.796,2300000.0
2008-05-06 17:55:00,16.883,16.92,16.758,16.901,2000000.0
2008-05-06 18:00:00,16.81,16.968,16.768,16.835,1950000.0
2008-05-06 18:05:00,16.842,16.985,16.785,16.895,1700000.0
2008-05-06 18:10:00,16.846,16.943,16.8,16.847,2450000.0
2008-05-06 18:15:00,16.899,16.947,16.792,16.883,2100000.0
2008-05-06 18:20:00,16.892,16.945,16.778,16.887,1900000.0
2008-05-06 18:25:00,16.798,16.946,16.786,16.838,2200000.0
2008-05-06 18:30:00,16.905,16.943,16.746,16.859,1900000.0
2008-05-06 18:35:00,16.862,16.936,16.756,16.895,2600000.0
2008-05-06 18:40:00,16.912,16.943,16.749,16.868,2000000.0
2008-05-06 18:45:00,16.882,16.882,16.709,16.794,1850000.0
2008-05-06 18:50:00,16.851,16.881,16.694,16.813,2500000.0
2008-05-06 18:55:00,16.747,16.866,16.715,16.76,1750000.0
2008-05-06 19:00:00,16.765,16.829,16.645,16.695,2050000.0
2008-05-06 19:05:00,16.753,16.854,16.677,16.771,1650000.0
2008-05-06 19:10:00,16.785,16.873,16.671,16.732,2300000.0
2008-05-06 19:15:00,16.78,16.852,16.701,16.802,2550000.0
2008-05-06 19:20:00,16.742,16.88,16.657,16.725,2400000.0
2008-05-06 19:25:00,16.774,16.828,16.626,16.642,1950000.0
2008-05-06 19:30:00,16.812,16.835,16.657,16.664,2150000.0
2008-05-06 19:35:00,16.822,16.835,16.672,16.679,1100000.0
2008-05-06 19:40:00,16.819,16.835,16.676,16.805,1850000.0
2008-05-06 19:45:00,16.763,16.82,16.669,16.695,1250000.0
2008-05-06 19:50:00,16.821,16.848,16.664,16.718,1950000.0
2008-05-06 19:55:00,16.746,16.888,16.693,16.816,2100000.0
2008-05-06 20:00:00,16.736,16.837,16.675,16.715,1950000.0
2008-05-06 20:05:00,16.807,16.865,16.677,16.805,1950000.0
2008-05-06 20:10:00,16.782,16.819,16.674,16.797,1900000.0
2008-05-06 20:15:00,16.77,16.813,16.661,16.698,1500000.0
2008-05-06 20:20:00,16.778,16.867,16.676,16.786,1750000.0
2008-05-06 20:25:00,16.815,16.842,16.686,16.796,2300000.0
2008-05-06 20:30:00,16.77,16.851,16.692,16.82,1650000.0
2008-05-06 20:35:00,16.795,16.836,16.659,16.836,1100000.0
2008-05-06 20:40:00,16.851,16.86,16.707,16.744,1750000.0
2008-05-06 20:45:00,16.759,16.834,16.659,16.8,1650000.0
2008-05-06 20:50:00,16.788,16.842,16.7,16.765,1300000.0
2008-05-06 20:55:00,16.826,16.863,16.675,16.833,1100000.0
2008-05-06 21:00:00,16.825,16.834,16.672,16.74,1450000.0
2008-05-06 21:05:00,16.812,16.844,16.718,16.844,900000.0
2008-05-06 21:10:00,16.823,16.825,16.679,16.771,700000.0
2008-05-06 21:15:00,16.831,16.842,16.712,16.825,1150000.0
2008-05-06 21:20:00,16.842,16.847,16.705,16.705,550000.0
2008-05-06 21:25:00,16.836,16.848,16.706,16.811,700000.0
2008-05-06 21:30:00,16.827,16.868,16.734,16.786,850000.0
2008-05-06 21:35:00,16.846,16.846,16.73,16.831,300000.0
2008-05-06 21:40:00,16.826,16.906,16.729,16.825,1850000.0
2008-05-06 21:45:00,16.832,16.891,16.68,16.82,2050000.0
2008-05-06 21:50:00,16.78,16.879,16.745,16.866,700000.0
2008-05-06 21:55:00,16.813,16.858,16.739,16.831,800000.0
2008-05-06 22:00:00,16.865,16.889,16.712,16.869,1400000.0
2008-05-06 22:05:00,16.81,16.874,16.752,16.831,1050000.0
2008-05-06 22:10:00,16.826,16.871,16.731,16.788,500000.0
2008-05-06 22:15:00,16.819,16.889,16.723,16.772,1250000.0
2008-05-06 22:20:00,16.734,16.862,16.709,16.851,1300000.0
2008-05-06 22:25:00,16.723,16.855,16.677,16.765,1000000.0
2008-05-06 22:30:00,16.771,16.843,16.724,16.813,1050000.0
2008-05-06 22:35:00,16.765,16.863,16.715,16.715,200000.0
2008-05-06 22:40:00,16.843,16.843,16.688,16.739,350000.0
2008-05-06 22:45:00,16.823,16.87,16.733,16.809,800000.0
2008-05-06 22:50:00,16.834,16.843,16.686,16.804,1100000.0
2008-05-06 22:55:00,16.798,16.822,16.664,16.743,1000000.0
2008-05-06 23:00:00,16.738,16.799,16.738,16.799,200000.0
2008-05-06 23:05:00,16.733,16.792,16.688,16.688,150000.0
2008-05-06 23:10:00,16.74,16.799,16.74,16.799,100000.0
2008-05-06 23:15:00,16.827,16.827,16.762,16.77,450000.0
2008-05-06 23:20:00,16.754,16.799,16.686,16.728,500000.0
2008-05-06 23:25:00,16.796,16.806,16.668,16.708,900000.0
2008-05-06 23:30:00,16.794,16.813,16.688,16.709,1250000.0
2008-05-06 23:35:00,16.756,16.756,16.648,16.648,150000.0
2008-05-06 23:40:00,16.783,16.805,16.684,16.805,650000.0
2008-05-06 23:45:00,16.751,16.799,16.725,16.731,350000.0
2008-05-06 23:50:00,16.72,16.779,16.72,16.779,100000.0
2008-05-06 23:55:00,16.802,16.804,16.709,16.768,450000.0
2008-05-07 00:00:00,16.741,16.838,16.712,16.765,1000000.0
2008-05-07 00:05:00,16.82,16.858,16.711,16.798,1250000.0
2008-05-07 00:10:00,16.734,16.81,16.695,16.794,1300000.0
2008-05-07 00:15:00,16.719,16.832,16.712,16.796,550000.0
2008-05-07 00:20:00,16.827,16.837,16.81,16.81,200000.0
2008-05-07 00:25:00,16.809,16.862,16.786,16.787,450000.0
2008-05-07 00:30:00,16.734,16.865,16.706,16.779,850000.0
2008-05-07 00:35:00,16.796,16.855,16.699,16.855,400000.0
2008-05-07 00:40:00,16.762,16.852,16.693,16.833,1250000.0
2008-05-07 00:45:00,16.781,16.837,16.695,16.804,550000.0
2008-05-07 00:50:00,16.736,16.813,16.711,16.802,700000.0
2008-05-07 00:55:00,16.76,16.848,16.76,16.794,500000.0
2008-05-07 01:00:00,16.73,16.851,16.73,16.761,600000.0
2008-05-07 01:05:00,16.777,16.818,16.685,16.685,350000.0
2008-05-07 01:10:00,16.685,16.851,16.652,16.797,1500000.0
2008-05-07 01:15:00,16.702,16.815,16.665,16.814,1150000.0
2008-05-07 01:20:00,16.707,16.849,16.703,16.717,1050000.0
2008-05-07 01:25:00,16.72,16.838,16.72,16.838,550000.0
2008-05-07 01:30:00,16.777,16.856,16.723,16.8,1350000.0
2008-05-07 01:35:00,16.776,16.883,16.724,16.769,1250000.0
2008-05-07 01:40:00,16.75,16.832,16.69,16.824,600000.0
2008-05-07 01:45:00,16.788,16.842,16.716,16.8,1300000.0
2008-05-07 01:50:00,16.763,16.874,16.737,16.812,1600000.0
2008-05-07 01:55:00,16.801,16.906,16.718,16.838,1750000.0
2008-05-07 02:00:00,16.828,16.873,16.692,16.852,650000.0
2008-05-07 02:05:00,16.75,16.889,16.738,16.8,1650000.0
2008-05-07 02:10:00,16.854,16.915,16.761,16.782,1800000.0
2008-05-07 02:15:00,16.771,16.879,16.706,16.803,1100000.0
2008-05-07 02:20:00,16.778,16.857,16.676,16.856,1700000.0
2008-05-07 02:25:00,16.772,16.903,16.725,16.82,1500000.0
2008-05-07 02:30:00,16.76,16.872,16.71,16.816,1000000.0
2008-05-07 02:35:00,16.778,16.878,16.719,16.725,1050000.0
2008-05-07 02:40:00,16.814,16.891,16.715,16.826,750000.0
2008-05-07 02:45:00,16.851,16.851,16.713,16.798,600000.0
2008-05-07 02:50:00,16.737,16.833,16.737,16.772,500000.0
2008-05-07 02:55:00,16.809,16.843,16.747,16.783,550000.0
2008-05-07 03:00:00,16.783,16.866,16.741,16.824,1650000.0
2008-05-07 03:05:00,16.822,16.841,16.747,16.776,850000.0
2008-05-07 03:10:00,16.735,16.868,16.735,16.824,1600000.0
2008-05-07 03:20:00,16.862,16.891,16.773,16.829,900000.0
2008-05-07 03:25:00,16.849,16.854,16.804,16.816,500000.0
2008-05-07 03:30:00,16.704,16.862,16.704,16.862,700000.0
2008-05-07 03:35:00,16.815,16.869,16.684,16.849,1450000.0
2008-05-07 03:40:00,16.85,16.874,16.699,16.843,1300000.0
2008-05-07 03:45:00,16.767,16.858,16.733,16.817,550000.0
2008-05-07 03:50:00,16.819,16.871,16.706,16.808,1200000.0
2008-05-07 03:55:00,16.859,16.869,16.727,16.808,900000.0
2008-05-07 04:00:00,16.714,16.829,16.714,16.799,500000.0
2008-05-07 04:05:00,16.75,16.852,16.75,16.777,450000.0
2008-05-07 04:10:00,16.782,16.871,16.683,16.731,1300000.0
2008-05-07 04:15:00,16.76,16.861,16.701,16.767,1300000.0
2008-05-07 04:20:00,16.831,16.839,16.704,16.788,1050000.0
2008-05-07 04:25:00,16.819,16.832,16.738,16.816,700000.0
2008-05-07 04:30:00,16.789,16.822,16.738,16.738,650000.0
2008-05-07 04:40:00,16.74,16.819,16.74,16.819,200000.0
2008-05-07 04:45:00,16.747,16.81,16.738,16.793,250000.0
2008-05-07 04:50:00,16.73,16.842,16.73,16.809,450000.0
2008-05-07 04:55:00,16.828,16.828,16.736,16.799,350000.0
2008-05-07 05:00:00,16.804,16.82,16.738,16.801,1200000.0
2008-05-07 05:05:00,16.788,16.831,16.711,16.791,1100000.0
2008-05-07 05:10:00,16.835,16.903,16.716,16.727,1000000.0
2008-05-07 05:15:00,16.787,16.843,16.757,16.757,350000.0
2008-05-07 05:20:00,16.757,16.854,16.757,16.837,400000.0
2008-05-07 05:25:00,16.76,16.819,16.76,16.819,100000.0
2008-05-07 05:30:00,16.824,16.829,16.718,16.791,1150000.0
2008-05-07 05:35:00,16.746,16.842,16.746,16.762,450000.0
2008-05-07 05:40:00,16.674,16.834,16.674,16.789,900000.0
2008-05-07 05:45:00,16.803,16.842,16.778,16.808,600000.0
2008-05-07 05:50:00,16.735,16.851,16.711,16.734,650000.0
2008-05-07 05:55:00,16.761,16.864,16.729,16.729,1000000.0
2008-05-07 06:00:00,16.718,16.854,16.671,16.791,1650000.0
2008-05-07 06:05:00,16.796,16.851,16.703,16.82,800000.0
2008-05-07 06:10:00,16.763,16.844,16.749,16.756,650000.0
2008-05-07 06:15:00,16.799,16.854,16.764,16.764,500000.0
2008-05-07 06:20:00,16.758,16.858,16.757,16.78,400000.0
2008-05-07 06:25:00,16.758,16.875,16.711,16.774,1250000.0
2008-05-07 06:30:00,16.757,16.843,16.692,16.804,2250000.0
2008-05-07 06:35:00,16.803,16.848,16.671,16.782,1500000.0
2008-05-07 06:40:00,16.792,16.829,16.677,16.72,1100000.0
2008-05-07 06:45:00,16.836,16.844,16.666,16.666,1750000.0
2008-05-07 06:50:00,16.845,16.876,16.729,16.729,1000000.0
2008-05-07 06:55:00,16.816,16.864,16.743,16.745,800000.0
2008-05-07 07:00:00,16.725,16.835,16.711,16.749,1050000.0
2008-05-07 07:05:00,16.74,16.841,16.74,16.753,500000.0
2008-05-07 07:10:00,16.738,16.883,16.729,16.763,1600000.0
2008-05-07 07:15:00,16.799,16.872,16.711,16.797,750000.0
2008-05-07 07:20:00,16.744,16.852,16.744,16.852,1050000.0
2008-05-07 07:25:00,16.838,16.871,16.751,16.756,1800000.0
2008-05-07 07:30:00,16.757,16.887,16.681,16.887,1750000.0
2008-05-07 07:35:00,16.839,16.858,16.674,16.817,1500000.0
2008-05-07 07:40:00,16.781,16.844,16.716,16.844,1100000.0
2008-05-07 07:45:00,16.819,16.853,16.718,16.721,1450000.0
2008-05-07 07:50:00,16.821,16.853,16.682,16.725,1650000.0
2008-05-07 07:55:00,16.824,16.831,16.663,16.797,2100000.0
2008-05-07 08:00:00,16.681,16.814,16.676,16.723,1900000.0
2008-05-07 08:05:00,16.704,16.819,16.622,16.67,1900000.0
2008-05-07 08:10:00,16.703,16.776,16.55,16.731,2200000.0
2008-05-07 08:15:00,16.71,16.774,16.601,16.689,2250000.0
2008-05-07 08:20:00,16.639,16.745,16.593,16.617,2100000.0
2008-05-07 08:25:00,16.7,16.771,16.578,16.662,2100000.0
2008-05-07 08:30:00,16.634,16.757,16.598,16.741,2250000.0
2008-05-07 08:35:00,16.711,16.736,16.614,16.683,1750000.0
2008-05-07 08:40:00,16.75,16.752,16.609,16.721,1750000.0
2008-05-07 08:45:00,16.711,16.782,16.563,16.728,2300000.0
2008-05-07 08:50:00,16.645,16.768,16.601,16.651,2150000.0
2008-05-07 08:55:00,16.694,16.762,16.601,16.677,2050000.0
2008-05-07 09:00:00,16.716,16.768,16.585,16.68,2700000.0
2008-05-07 09:05:00,16.704,16.757,16.589,16.738,2000000.0
2008-05-07 09:10:00,16.672,16.75,16.585,16.706,2300000.0
2008-05-07 09:15:00,16.733,16.764,16.596,16.662,2300000.0
2008-05-07 09:20:00,16.702,16.812,16.653,16.693,1950000.0
2008-05-07 09:25:00,16.707,16.814,16.613,16.744,3400000.0
2008-05-07 09:30:00,16.721,16.807,16.608,16.761,3700000.0
2008-05-07 09:35:00,16.75,16.795,16.648,16.658,2300000.0
2008-05-07 09:40:00,16.752,16.781,16.623,16.781,2400000.0
2008-05-07 09:45:00,16.771,16.845,16.627,16.762,2050000.0
2008-05-07 09:50:00,16.745,16.847,16.678,16.759,2650000.0
2008-05-07 09:55:00,16.722,16.833,16.638,16.74,2150000.0
2008-05-07 10:00:00,16.766,16.833,16.624,16.697,2200000.0
2008-05-07 10:05:00,16.746,16.832,16.668,16.71,2100000.0
2008-05-07 10:10:00,16.764,16.809,16.643,16.696,2500000.0
2008-05-07 10:15:00,16.722,16.835,16.644,16.792,2500000.0
2008-05-07 10:20:00,16.708,16.806,16.632,16.761,1300000.0
2008-05-07 10:25:00,16.767,16.841,16.633,16.651,2200000.0
2008-05-07 10:30:00,16.803,16.803,16.612,16.768,2600000.0
2008-05-07 10:35:00,16.722,16.771,16.606,16.757,2150000.0
2008-05-07 10:40:00,16.711,16.798,16.622,16.709,2150000.0
2008-05-07 10:45:00,16.642,16.779,16.633,16.645,2050000.0
2008-05-07 10:50:00,16.782,16.819,16.597,16.738,2100000.0
2008-05-07 10:55:00,16.685,16.768,16.604,16.755,1900000.0
2008-05-07 11:00:00,16.647,16.768,16.571,16.751,2200000.0
2008-05-07 11:05:00,16.684,16.752,16.562,16.75,2200000.0
2008-05-07 11:10:00,16.627,16.774,16.617,16.646,2300000.0
2008-05-07 11:15:00,16.718,16.75,16.558,16.642,2650000.0
2008-05-07 11:20:00,16.713,16.755,16.589,16.625,2200000.0
2008-05-07 11:25:00,16.628,16.743,16.554,16.73,2400000.0
2008-05-07 11:30:00,16.667,16.743,16.582,16.71,2600000.0
2008-05-07 11:35:00,16.647,16.75,16.593,16.711,2200000.0
2008-05-07 11:40:00,16.725,16.751,16.593,16.635,2200000.0
2008-05-07 11:45:00,16.663,16.729,16.582,16.696,2050000.0
2008-05-07 11:50:00,16.723,16.759,16.587,16.721,2450000.0
2008-05-07 11:55:00,16.709,16.778,16.554,16.599,2350000.0
2008-05-07 12:00:00,16.664,16.738,16.561,16.584,2450000.0
2008-05-07 12:05:00,16.632,16.719,16.507,16.639,2250000.0
2008-05-07 12:10:00,16.636,16.636,16.452,16.503,2050000.0
2008-05-07 12:15:00,16.602,16.657,16.481,16.526,2100000.0
2008-05-07 12:20:00,16.64,16.727,16.526,16.661,2300000.0
2008-05-07 12:25:00,16.628,16.64,16.44,16.582,2250000.0
2008-05-07 12:30:00,16.577,16.659,16.468,16.648,2000000.0
2008-05-07 12:35:00,16.568,16.668,16.506,16.583,2450000.0
2008-05-07 12:40:00,16.544,16.694,16.5,16.567,2150000.0
2008-05-07 12:45:00,16.572,16.691,16.5,16.566,1950000.0
2008-05-07 12:50:00,16.544,16.712,16.5,16.544,2350000.0
2008-05-07 12:55:00,16.646,16.691,16.509,16.613,2000000.0
2008-05-07 13:00:00,16.673,16.679,16.528,16.623,2250000.0
2008-05-07 13:05:00,16.556,16.67,16.526,16.568,2050000.0
2008-05-07 13:10:00,16.583,16.751,16.53,16.641,2200000.0
2008-05-07 13:15:00,16.649,16.747,16.543,16.632,2450000.0
2008-05-07 13:20:00,16.639,16.706,16.529,16.663,2550000.0
2008-05-07 13:25:00,16.547,16.696,16.533,16.627,2150000.0
2008-05-07 13:30:00,16.547,16.664,16.492,16.492,2150000.0
2008-05-07 13:35:00,16.57,16.694,16.533,16.598,2550000.0
2008-05-07 13:40:00,16.661,16.677,16.497,16.537,2450000.0
2008-05-07 13:45:00,16.565,16.644,16.513,16.537,1800000.0
2008-05-07 13:50:00,16.536,16.687,16.514,16.647,2100000.0
2008-05-07 13:55:00,16.668,16.704,16.516,16.526,1850000.0
2008-05-07 14:00:00,16.67,16.679,16.529,16.597,2000000.0
2008-05-07 14:05:00,16.622,16.657,16.489,16.559,2250000.0
2008-05-07 14:10:00,16.526,16.64,16.49,16.554,2050000.0
2008-05-07 14:15:00,16.582,16.668,16.469,16.501,2350000.0
2008-05-07 14:20:00,16.599,16.637,16.479,16.576,2150000.0
2008-05-07 14:25:00,16.529,16.679,16.49,16.547,2400000.0
2008-05-07 14:30:00,16.58,16.641,16.448,16.572,2050000.0
2008-05-07 14:35:00,16.582,16.596,16.422,16.515,2050000.0
2008-05-07 14:40:00,16.462,16.562,16.371,16.449,1950000.0
2008-05-07 14:45:00,16.484,16.537,16.354,16.386,2200000.0
2008-05-07 14:50:00,16.461,16.486,16.336,16.382,2400000.0
2008-05-07 14:55:00,16.489,16.497,16.345,16.492,1850000.0
2008-05-07 15:00:00,16.356,16.472,16.315,16.357,2100000.0
2008-05-07 15:05:00,16.416,16.511,16.365,16.433,2350000.0
2008-05-07 15:10:00,16.43,16.564,16.374,16.491,2150000.0
2008-05-07 15:15:00,16.498,16.549,16.388,16.549,1950000.0
2008-05-07 15:20:00,16.425,16.56,16.404,16.554,2150000.0
2008-05-07 15:25:00,16.496,16.59,16.394,16.523,1950000.0
2008-05-07 15:30:00,16.446,16.556,16.376,16.525,2350000.0
2008-05-07 15:35:00,16.496,16.588,16.382,16.447,2200000.0
2008-05-07 15:40:00,16.441,16.58,16.42,16.524,2150000.0
2008-05-07 15:45:00,16.572,16.6,16.414,16.517,2150000.0
2008-05-07 15:50:00,16.475,16.572,16.415,16.571,2150000.0
2008-05-07 15:55:00,16.589,16.615,16.428,16.597,2900000.0
2008-05-07 16:00:00,16.511,16.627,16.454,16.514,2050000.0
2008-05-07 16:05:00,16.494,16.609,16.448,16.493,2150000.0
2008-05-07 16:10:00,16.519,16.584,16.407,16.537,2050000.0
2008-05-07 16:15:00,16.467,16.549,16.422,16.439,2150000.0
2008-05-07 16:20:00,16.417,16.517,16.342,16.511,2350000.0
2008-05-07 16:25:00,16.495,16.545,16.324,16.418,2300000.0
2008-05-07 16:30:00,16.479,16.51,16.316,16.498,2200000.0
2008-05-07 16:35:00,16.357,16.508,16.337,16.371,2000000.0
2008-05-07 16:40:00,16.456,16.532,16.31,16.401,1950000.0
2008-05-07 16:45:00,16.472,16.55,16.368,16.381,2150000.0
2008-05-07 16:50:00,16.464,16.533,16.367,16.531,2150000.0
2008-05-07 16:55:00,16.474,16.577,16.404,16.461,2400000.0
2008-05-07 17:00:00,16.408,16.565,16.408,16.527,2250000.0
2008-05-07 17:05:00,16.467,16.596,16.441,16.505,2050000.0
2008-05-07 17:10:00,16.572,16.61,16.449,16.449,2300000.0
2008-05-07 17:15:00,16.544,16.594,16.418,16.479,2000000.0
2008-05-07 17:20:00,16.423,16.616,16.379,16.459,2050000.0
2008-05-07 17:25:00,16.485,16.584,16.411,16.562,2700000.0
2008-05-07 17:30:00,16.553,16.588,16.408,16.559,2250000.0
2008-05-07 17:35:00,16.403,16.548,16.38,16.461,2300000.0
2008-05-07 17:40:00,16.558,16.572,16.405,16.433,2350000.0
2008-05-07 17:45:00,16.544,16.544,16.368,16.383,2400000.0
2008-05-07 17:50:00,16.478,16.516,16.346,16.425,2300000.0
2008-05-07 17:55:00,16.442,16.561,16.373,16.531,2300000.0
2008-05-07 18:00:00,16.45,16.568,16.386,16.443,1900000.0
2008-05-07 18:05:00,16.466,16.541,16.369,16.502,1800000.0
2008-05-07 18:10:00,16.438,16.566,16.399,16.486,2300000.0
2008-05-07 18:15:00,16.532,16.556,16.414,16.511,1550000.0
2008-05-07 18:20:00,16.507,16.578,16.369,16.543,1400000.0
2008-05-07 18:25:00,16.384,16.6,16.384,16.509,1900000.0
2008-05-07 18:30:00,16.54,16.616,16.417,16.496,1900000.0
2008-05-07 18:35:00,16.508,16.575,16.423,16.537,2600000.0
2008-05-07 18:40:00,16.433,16.575,16.415,16.519,1750000.0
2008-05-07 18:45:00,16.585,16.672,16.456,16.588,1950000.0
2008-05-07 18:50:00,16.568,16.661,16.468,16.593,2600000.0
2008-05-07 18:55:00,16.529,16.634,16.509,16.525,2050000.0
2008-05-07 19:00:00,16.558,16.702,16.48,16.48,2150000.0
2008-05-07 19:05:00,16.518,16.636,16.486,16.557,1600000.0
2008-05-07 19:10:00,16.585,16.637,16.476,16.497,2350000.0
2008-05-07 19:15:00,16.523,16.647,16.444,16.58,2500000.0
2008-05-07 19:20:00,16.537,16.653,16.469,16.544,2600000.0
2008-05-07 19:25:00,16.626,16.637,16.457,16.463,1850000.0
2008-05-07 19:30:00,16.607,16.626,16.474,16.49,1800000.0
2008-05-07 19:35:00,16.518,16.637,16.469,16.567,1000000.0
2008-05-07 19:40:00,16.606,16.645,16.485,16.626,1550000.0
2008-05-07 19:45:00,16.598,16.621,16.465,16.513,1750000.0
2008-05-07 19:50:00,16.624,16.647,16.494,16.625,1350000.0
2008-05-07 19:55:00,16.554,16.647,16.468,16.618,2100000.0
2008-05-07 20:00:00,16.535,16.65,16.491,16.491,1950000.0
2008-05-07 20:05:00,16.511,16.615,16.469,16.57,1650000.0
2008-05-07 20:10:00,16.553,16.6,16.456,16.569,1700000.0
2008-05-07 20:15:00,16.577,16.591,16.442,16.489,1400000.0
2008-05-07 20:20:00,16.559,16.662,16.474,16.541,1250000.0
2008-05-07 20:25:00,16.631,16.631,16.475,16.564,1900000.0
2008-05-07 20:30:00,16.536,16.63,16.501,16.626,1650000.0
2008-05-07 20:35:00,16.619,16.638,16.532,16.532,600000.0
2008-05-07 20:40:00,16.625,16.638,16.487,16.522,1500000.0
2008-05-07 20:45:00,16.53,16.623,16.478,16.577,700000.0
2008-05-07 20:50:00,16.593,16.628,16.537,16.602,550000.0
2008-05-07 20:55:00,16.536,16.624,16.518,16.616,550000.0
2008-05-07 21:00:00,16.543,16.61,16.504,16.583,800000.0
2008-05-07 21:05:00,16.571,16.631,16.485,16.626,800000.0
2008-05-07 21:10:00,16.495,16.658,16.461,16.534,1500000.0
2008-05-07 21:15:00,16.468,16.608,16.468,16.601,950000.0
2008-05-07 21:20:00,16.593,16.618,16.453,16.5,1450000.0
2008-05-07 21:25:00,16.592,16.598,16.428,16.598,1200000.0
2008-05-07 21:30:00,16.574,16.617,16.488,16.542,700000.0
2008-05-07 21:35:00,16.621,16.621,16.511,16.611,300000.0
2008-05-07 21:40:00,16.576,16.632,16.479,16.583,950000.0
2008-05-07 21:45:00,16.509,16.625,16.509,16.576,450000.0
2008-05-07 21:50:00,16.617,16.617,16.445,16.445,1050000.0
2008-05-07 21:55:00,16.615,16.615,16.456,16.544,1250000.0
2008-05-07 22:00:00,16.612,16.629,16.478,16.609,600000.0
2008-05-07 22:05:00,16.52,16.591,16.499,16.561,400000.0
2008-05-07 22:10:00,16.575,16.628,16.496,16.525,700000.0
2008-05-07 22:15:00,16.583,16.649,16.488,16.608,600000.0
2008-05-07 22:20:00,16.53,16.645,16.508,16.616,900000.0
2008-05-07 22:25:00,16.582,16.599,16.43,16.5,750000.0
2008-05-07 22:30:00,16.539,16.622,16.495,16.519,1300000.0
2008-05-07 22:35:00,16.576,16.624,16.458,16.458,950000.0
2008-05-07 22:40:00,16.515,16.608,16.45,16.499,350000.0
2008-05-07 22:45:00,16.578,16.628,16.493,16.628,1150000.0
2008-05-07 22:50:00,16.602,16.627,16.539,16.589,600000.0
2008-05-07 22:55:00,16.543,16.617,16.509,16.574,450000.0
2008-05-07 23:00:00,16.508,16.605,16.506,16.541,400000.0
2008-05-07 23:05:00,16.581,16.608,16.46,16.582,750000.0
2008-05-07 23:10:00,16.5,16.588,16.428,16.428,250000.0
2008-05-07 23:15:00,16.577,16.577,16.521,16.545,450000.0
2008-05-07 23:20:00,16.514,16.559,16.445,16.475,750000.0
2008-05-07 23:25:00,16.497,16.497,16.443,16.443,150000.0
2008-05-07 23:30:00,16.554,16.559,16.466,16.529,800000.0
2008-05-07 23:35:00,16.562,16.562,16.457,16.545,250000.0
2008-05-07 23:40:00,16.543,16.563,16.444,16.536,450000.0
2008-05-07 23:45:00,16.484,16.545,16.484,16.545,100000.0
2008-05-07 23:50:00,16.48,16.562,16.48,16.525,450000.0
2008-05-08 00:00:00,16.61,16.63,16.519,16.609,1500000.0
2008-05-08 00:05:00,16.646,16.657,16.496,16.611,1100000.0
2008-05-08 00:10:00,16.568,16.644,16.487,16.6,1300000.0
2008-05-08 00:15:00,16.513,16.648,16.513,16.57,1050000.0
2008-05-08 00:20:00,16.571,16.63,16.571,16.597,800000.0
2008-05-08 00:25:00,16.604,16.629,16.595,16.622,350000.0
2008-05-08 00:30:00,16.591,16.647,16.51,16.562,1800000.0
2008-05-08 00:35:00,16.584,16.632,16.492,16.612,950000.0
2008-05-08 00:40:00,16.617,16.642,16.519,16.546,800000.0
2008-05-08 00:45:00,16.608,16.669,16.478,16.607,850000.0
2008-05-08 00:50:00,16.506,16.642,16.478,16.609,1400000.0
2008-05-08 00:55:00,16.519,16.619,16.513,16.571,950000.0
2008-05-08 01:00:00,16.552,16.622,16.504,16.57,950000.0
2008-05-08 01:05:00,16.522,16.642,16.522,16.567,450000.0
2008-05-08 01:10:00,16.465,16.614,16.44,16.507,1450000.0
2008-05-08 01:15:00,16.565,16.648,16.542,16.549,1050000.0
2008-05-08 01:20:00,16.518,16.647,16.437,16.582,1800000.0
2008-05-08 01:25:00,16.623,16.623,16.484,16.516,800000.0
2008-05-08 01:30:00,16.618,16.628,16.508,16.628,1300000.0
2008-05-08 01:35:00,16.525,16.599,16.451,16.542,1800000.0
2008-05-08 01:40:00,16.505,16.609,16.473,16.606,1100000.0
2008-05-08 01:45:00,16.626,16.631,16.471,16.471,1050000.0
2008-05-08 01:50:00,16.57,16.599,16.435,16.438,1750000.0
2008-05-08 01:55:00,16.468,16.599,16.452,16.506,1800000.0
2008-05-08 02:00:00,16.472,16.637,16.435,16.545,1400000.0
2008-05-08 02:05:00,16.482,16.628,16.465,16.545,1750000.0
2008-05-08 02:10:00,16.584,16.609,16.468,16.488,1500000.0
2008-05-08 02:15:00,16.449,16.564,16.433,16.531,1750000.0
2008-05-08 02:20:00,16.488,16.579,16.418,16.441,1600000.0
2008-05-08 02:25:00,16.468,16.576,16.426,16.556,1650000.0
2008-05-08 02:30:00,16.508,16.583,16.416,16.539,1300000.0
2008-05-08 02:35:00,16.489,16.563,16.418,16.425,900000.0
2008-05-08 02:40:00,16.513,16.586,16.402,16.552,1250000.0
2008-05-08 02:45:00,16.547,16.613,16.408,16.515,1650000.0
2008-05-08 02:50:00,16.454,16.556,16.454,16.482,500000.0
2008-05-08 02:55:00,16.496,16.565,16.437,16.473,700000.0
2008-05-08 03:00:00,16.537,16.564,16.433,16.482,850000.0
2008-05-08 03:05:00,16.477,16.576,16.43,16.433,1350000.0
2008-05-08 03:10:00,16.417,16.522,16.4,16.465,1350000.0
2008-05-08 03:15:00,16.404,16.544,16.404,16.524,1450000.0
2008-05-08 03:20:00,16.511,16.546,16.434,16.486,1650000.0
2008-05-08 03:25:00,16.504,16.531,16.449,16.491,900000.0
2008-05-08 03:30:00,16.359,16.542,16.359,16.39,1600000.0
2008-05-08 03:35:00,16.463,16.521,16.341,16.514,1500000.0
2008-05-08 03:40:00,16.502,16.541,16.331,16.493,1700000.0
2008-05-08 03:45:00,16.44,16.544,16.386,16.455,1800000.0
2008-05-08 03:50:00,16.437,16.555,16.318,16.413,1950000.0
2008-05-08 03:55:00,16.369,16.486,16.346,16.438,2300000.0
2008-05-08 04:00:00,16.409,16.473,16.322,16.351,750000.0
2008-05-08 04:05:00,16.349,16.517,16.315,16.477,2300000.0
2008-05-08 04:10:00,16.378,16.486,16.375,16.466,950000.0
2008-05-08 04:15:00,16.341,16.518,16.339,16.426,1550000.0
2008-05-08 04:20:00,16.436,16.472,16.349,16.394,1400000.0
2008-05-08 04:25:00,16.445,16.496,16.328,16.456,1650000.0
2008-05-08 04:30:00,16.492,16.514,16.358,16.418,1200000.0
2008-05-08 04:35:00,16.439,16.499,16.367,16.4,1300000.0
2008-05-08 04:40:00,16.433,16.483,16.349,16.459,1350000.0
2008-05-08 04:45:00,16.381,16.518,16.353,16.393,1650000.0
2008-05-08 04:50:00,16.387,16.516,16.377,16.436,1500000.0
2008-05-08 04:55:00,16.434,16.491,16.342,16.342,1450000.0
2008-05-08 05:00:00,16.451,16.47,16.344,16.401,1900000.0
2008-05-08 05:05:00,16.449,16.472,16.333,16.414,1900000.0
2008-05-08 05:10:00,16.457,16.476,16.342,16.476,1800000.0
2008-05-08 05:15:00,16.462,16.464,16.352,16.449,1100000.0
2008-05-08 05:20:00,16.38,16.484,16.38,16.408,400000.0
2008-05-08 05:25:00,16.469,16.478,16.338,16.36,800000.0
2008-05-08 05:30:00,16.487,16.521,16.382,16.436,1750000.0
2008-05-08 05:35:00,16.359,16.536,16.342,16.484,1400000.0
2008-05-08 05:40:00,16.367,16.564,16.354,16.383,2100000.0
2008-05-08 05:45:00,16.473,16.522,16.372,16.404,1400000.0
2008-05-08 05:50:00,16.408,16.508,16.398,16.466,1350000.0
2008-05-08 05:55:00,16.42,16.531,16.389,16.389,1100000.0
2008-05-08 06:00:00,16.4,16.544,16.375,16.445,2350000.0
2008-05-08 06:05:00,16.452,16.508,16.429,16.499,500000.0
2008-05-08 06:10:00,16.411,16.529,16.411,16.428,1050000.0
2008-05-08 06:15:00,16.437,16.532,16.434,16.434,850000.0
2008-05-08 06:20:00,16.414,16.491,16.414,16.427,500000.0
2008-05-08 06:25:00,16.423,16.486,16.42,16.42,300000.0
2008-05-08 06:30:00,16.421,16.501,16.358,16.447,1950000.0
2008-05-08 06:35:00,16.511,16.513,16.378,16.474,1050000.0
2008-05-08 06:40:00,16.503,16.503,16.375,16.397,1250000.0
2008-05-08 06:45:00,16.47,16.503,16.354,16.354,1700000.0
2008-05-08 06:50:00,16.494,16.513,16.367,16.396,1200000.0
2008-05-08 06:55:00,16.397,16.519,16.376,16.384,2200000.0
2008-05-08 07:00:00,16.402,16.531,16.382,16.401,1700000.0
2008-05-08 07:05:00,16.393,16.5,16.328,16.36,1650000.0
2008-05-08 07:10:00,16.349,16.522,16.338,16.409,1850000.0
2008-05-08 07:15:00,16.457,16.486,16.32,16.43,1650000.0
2008-05-08 07:20:00,16.422,16.482,16.317,16.462,1450000.0
2008-05-08 07:25:00,16.438,16.488,16.326,16.379,2100000.0
2008-05-08 07:30:00,16.387,16.484,16.333,16.469,1800000.0
2008-05-08 07:35:00,16.456,16.542,16.335,16.459,2100000.0
2008-05-08 07:40:00,16.431,16.526,16.365,16.472,1700000.0
2008-05-08 07:45:00,16.44,16.556,16.33,16.458,2350000.0
2008-05-08 07:50:00,16.478,16.493,16.347,16.414,1450000.0
2008-05-08 07:55:00,16.486,16.486,16.34,16.446,2100000.0
2008-05-08 08:00:00,16.342,16.511,16.324,16.388,1900000.0
2008-05-08 08:05:00,16.39,16.502,16.356,16.395,2050000.0
2008-05-08 08:10:00,16.356,16.495,16.315,16.47,1850000.0
2008-05-08 08:15:00,16.423,16.475,16.323,16.372,2000000.0
2008-05-08 08:20:00,16.344,16.482,16.303,16.364,2100000.0
2008-05-08 08:25:00,16.436,16.47,16.332,16.383,1650000.0
2008-05-08 08:30:00,16.331,16.51,16.293,16.437,2250000.0
2008-05-08 08:35:00,16.409,16.469,16.319,16.418,1600000.0
2008-05-08 08:40:00,16.479,16.483,16.343,16.464,2000000.0
2008-05-08 08:45:00,16.444,16.517,16.316,16.436,2300000.0
2008-05-08 08:50:00,16.38,16.529,16.358,16.411,2150000.0
2008-05-08 08:55:00,16.484,16.534,16.343,16.405,2050000.0
2008-05-08 09:00:00,16.462,16.491,16.327,16.389,2650000.0
2008-05-08 09:05:00,16.452,16.499,16.311,16.475,1600000.0
2008-05-08 09:10:00,16.406,16.494,16.345,16.433,2300000.0
2008-05-08 09:15:00,16.461,16.51,16.317,16.388,2250000.0
2008-05-08 09:20:00,16.393,16.511,16.35,16.403,1950000.0
2008-05-08 09:25:00,16.396,16.501,16.298,16.448,3600000.0
2008-05-08 09:30:00,16.394,16.501,16.325,16.353,3700000.0
2008-05-08 09:35:00,16.494,16.501,16.363,16.384,2300000.0
2008-05-08 09:40:00,16.454,16.521,16.337,16.465,2400000.0
2008-05-08 09:45:00,16.47,16.495,16.313,16.446,2050000.0
2008-05-08 09:50:00,16.395,16.531,16.331,16.462,2450000.0
2008-05-08 09:55:00,16.43,16.503,16.339,16.435,2150000.0
2008-05-08 10:00:00,16.472,16.472,16.31,16.387,2200000.0
2008-05-08 10:05:00,16.428,16.498,16.342,16.395,2100000.0
2008-05-08 10:10:00,16.449,16.483,16.329,16.405,2500000.0
2008-05-08 10:15:00,16.406,16.504,16.357,16.493,2500000.0
2008-05-08 10:20:00,16.395,16.548,16.379,16.424,2100000.0
2008-05-08 10:25:00,16.505,16.559,16.377,16.377,1850000.0
2008-05-08 10:30:00,16.508,16.539,16.354,16.405,1950000.0
2008-05-08 10:35:00,16.45,16.508,16.349,16.508,2150000.0
2008-05-08 10:40:00,16.421,16.5,16.347,16.444,2150000.0
2008-05-08 10:45:00,16.378,16.601,16.364,16.528,2550000.0
2008-05-08 10:50:00,16.581,16.591,16.441,16.586,2100000.0
2008-05-08 10:55:00,16.523,16.607,16.435,16.579,2000000.0
2008-05-08 11:00:00,16.485,16.599,16.417,16.58,2200000.0
2008-05-08 11:05:00,16.525,16.639,16.447,16.588,2200000.0
2008-05-08 11:10:00,16.479,16.654,16.479,16.516,2300000.0
2008-05-08 11:15:00,16.587,16.638,16.436,16.506,2650000.0
2008-05-08 11:20:00,16.589,16.626,16.444,16.523,2200000.0
2008-05-08 11:25:00,16.538,16.663,16.487,16.636,2400000.0
2008-05-08 11:30:00,16.559,16.668,16.49,16.613,2600000.0
2008-05-08 11:35:00,16.589,16.662,16.487,16.633,2200000.0
2008-05-08 11:40:00,16.633,16.645,16.486,16.528,2200000.0
2008-05-08 11:45:00,16.553,16.663,16.51,16.619,2050000.0
2008-05-08 11:50:00,16.648,16.669,16.484,16.599,2450000.0
2008-05-08 11:55:00,16.624,16.687,16.483,16.508,2350000.0
2008-05-08 12:00:00,16.561,16.654,16.455,16.5,2450000.0
2008-05-08 12:05:00,16.59,16.644,16.469,16.632,1750000.0
2008-05-08 12:10:00,16.618,16.654,16.473,16.474,2050000.0
2008-05-08 12:15:00,16.613,16.639,16.467,16.491,2100000.0
2008-05-08 12:20:00,16.619,16.651,16.499,16.601,2300000.0
2008-05-08 12:25:00,16.622,16.642,16.481,16.546,2250000.0
2008-05-08 12:30:00,16.539,16.651,16.49,16.631,2000000.0
2008-05-08 12:35:00,16.617,16.621,16.487,16.522,1350000.0
2008-05-08 12:40:00,16.447,16.608,16.436,16.474,2150000.0
2008-05-08 12:45:00,16.492,16.607,16.455,16.503,2100000.0
2008-05-08 12:50:00,16.478,16.639,16.417,16.42,2350000.0
2008-05-08 12:55:00,16.564,16.599,16.422,16.479,2000000.0
2008-05-08 13:00:00,16.54,16.558,16.393,16.494,2250000.0
2008-05-08 13:05:00,16.461,16.567,16.373,16.416,2050000.0
2008-05-08 13:10:00,16.378,16.555,16.369,16.518,2200000.0
2008-05-08 13:15:00,16.515,16.58,16.373,16.412,2450000.0
2008-05-08 13:20:00,16.481,16.561,16.358,16.523,2550000.0
2008-05-08 13:25:00,16.419,16.566,16.414,16.511,2150000.0
2008-05-08 13:30:00,16.428,16.564,16.407,16.425,2150000.0
2008-05-08 13:35:00,16.474,16.575,16.39,16.465,2550000.0
2008-05-08 13:40:00,16.542,16.578,16.413,16.441,2450000.0
2008-05-08 13:45:00,16.464,16.583,16.413,16.465,1800000.0
2008-05-08 13:50:00,16.503,16.628,16.426,16.591,2100000.0
2008-05-08 13:55:00,16.595,16.6,16.434,16.46,2150000.0
2008-05-08 14:00:00,16.585,16.586,16.434,16.547,2000000.0
2008-05-08 14:05:00,16.593,16.646,16.446,16.552,2250000.0
2008-05-08 14:10:00,16.547,16.627,16.466,16.498,2050000.0
2008-05-08 14:15:00,16.555,16.573,16.378,16.412,2350000.0
2008-05-08 14:20:00,16.567,16.633,16.461,16.6,2150000.0
2008-05-08 14:25:00,16.497,16.673,16.494,16.545,2400000.0
2008-05-08 14:30:00,16.639,16.696,16.553,16.662,2050000.0
2008-05-08 14:35:00,16.662,16.677,16.5,16.541,2050000.0
2008-05-08 14:40:00,16.484,16.682,16.484,16.623,1950000.0
2008-05-08 14:45:00,16.619,16.688,16.512,16.608,2200000.0
2008-05-08 14:50:00,16.693,16.74,16.567,16.605,2400000.0
2008-05-08 14:55:00,16.695,16.756,16.554,16.731,2050000.0
2008-05-08 15:00:00,16.62,16.727,16.544,16.546,1850000.0
2008-05-08 15:05:00,16.6,16.731,16.53,16.659,2350000.0
2008-05-08 15:10:00,16.658,16.786,16.609,16.726,2150000.0
2008-05-08 15:15:00,16.758,16.788,16.626,16.755,1900000.0
2008-05-08 15:20:00,16.669,16.783,16.634,16.775,2150000.0
2008-05-08 15:25:00,16.701,16.771,16.635,16.748,2250000.0
2008-05-08 15:30:00,16.668,16.842,16.635,16.802,2350000.0
2008-05-08 15:35:00,16.791,16.85,16.665,16.69,2300000.0
2008-05-08 15:40:00,16.675,16.79,16.625,16.729,2150000.0
2008-05-08 15:45:00,16.793,16.821,16.641,16.776,2150000.0
2008-05-08 15:50:00,16.725,16.834,16.666,16.797,2250000.0
2008-05-08 15:55:00,16.801,16.842,16.674,16.78,2950000.0
2008-05-08 16:00:00,16.721,16.839,16.692,16.771,2050000.0
2008-05-08 16:05:00,16.71,16.811,16.666,16.728,2150000.0
2008-05-08 16:10:00,16.711,16.817,16.628,16.781,2200000.0
2008-05-08 16:15:00,16.71,16.793,16.632,16.704,2050000.0
2008-05-08 16:20:00,16.691,16.822,16.598,16.687,2800000.0
2008-05-08 16:25:00,16.711,16.843,16.627,16.728,2300000.0
2008-05-08 16:30:00,16.782,16.831,16.619,16.753,2250000.0
2008-05-08 16:35:00,16.77,16.825,16.658,16.747,2050000.0
2008-05-08 16:40:00,16.834,16.881,16.647,16.742,2350000.0
2008-05-08 16:45:00,16.754,16.875,16.718,16.749,2050000.0
2008-05-08 16:50:00,16.823,16.88,16.717,16.862,2200000.0
2008-05-08 16:55:00,16.824,16.915,16.728,16.809,2400000.0
2008-05-08 17:00:00,16.684,16.908,16.674,16.864,2100000.0
2008-05-08 17:05:00,16.802,16.919,16.721,16.814,2200000.0
2008-05-08 17:10:00,16.857,16.889,16.73,16.734,2300000.0
2008-05-08 17:15:00,16.827,16.874,16.67,16.734,2000000.0
2008-05-08 17:20:00,16.799,16.846,16.626,16.696,1750000.0
2008-05-08 17:25:00,16.701,16.814,16.643,16.741,2450000.0
2008-05-08 17:30:00,16.799,16.88,16.653,16.829,2250000.0
2008-05-08 17:35:00,16.676,16.827,16.626,16.702,2400000.0
2008-05-08 17:40:00,16.792,16.863,16.655,16.691,2350000.0
2008-05-08 17:45:00,16.771,16.812,16.671,16.732,2400000.0
2008-05-08 17:50:00,16.779,16.807,16.647,16.699,2300000.0
2008-05-08 17:55:00,16.743,16.788,16.642,16.788,2250000.0
2008-05-08 18:00:00,16.709,16.821,16.647,16.705,1550000.0
2008-05-08 18:05:00,16.712,16.826,16.633,16.732,1800000.0
2008-05-08 18:10:00,16.716,16.842,16.675,16.724,2200000.0
2008-05-08 18:15:00,16.787,16.842,16.695,16.788,1900000.0
2008-05-08 18:20:00,16.806,16.814,16.648,16.793,1600000.0
2008-05-08 18:25:00,16.665,16.813,16.649,16.71,2050000.0
2008-05-08 18:30:00,16.793,16.814,16.658,16.743,1900000.0
2008-05-08 18:35:00,16.744,16.821,16.66,16.783,2600000.0
2008-05-08 18:40:00,16.765,16.828,16.662,16.771,2150000.0
2008-05-08 18:45:00,16.863,16.873,16.699,16.783,2000000.0
2008-05-08 18:50:00,16.814,16.868,16.668,16.788,2750000.0
2008-05-08 18:55:00,16.723,16.836,16.66,16.724,2450000.0
2008-05-08 19:00:00,16.741,16.827,16.628,16.668,2150000.0
2008-05-08 19:05:00,16.733,16.818,16.664,16.734,1700000.0
2008-05-08 19:10:00,16.775,16.824,16.647,16.695,2150000.0
2008-05-08 19:15:00,16.729,16.812,16.642,16.767,2550000.0
2008-05-08 19:20:00,16.712,16.829,16.672,16.784,2300000.0
2008-05-08 19:25:00,16.681,16.819,16.631,16.635,1600000.0
2008-05-08 19:30:00,16.806,16.848,16.624,16.646,1750000.0
2008-05-08 19:35:00,16.666,16.796,16.632,16.632,700000.0
2008-05-08 19:40:00,16.766,16.783,16.641,16.77,1450000.0
2008-05-08 19:45:00,16.739,16.773,16.615,16.658,1950000.0
2008-05-08 19:50:00,16.762,16.762,16.617,16.617,1400000.0
2008-05-08 19:55:00,16.667,16.766,16.621,16.737,1200000.0
2008-05-08 20:00:00,16.655,16.787,16.641,16.678,1950000.0
2008-05-08 20:05:00,16.769,16.783,16.651,16.748,1550000.0
2008-05-08 20:10:00,16.73,16.776,16.627,16.776,450000.0
2008-05-08 20:15:00,16.755,16.813,16.655,16.69,700000.0
2008-05-08 20:20:00,16.754,16.816,16.654,16.753,1750000.0
2008-05-08 20:25:00,16.785,16.791,16.635,16.762,2050000.0
2008-05-08 20:30:00,16.716,16.798,16.683,16.762,900000.0
2008-05-08 20:35:00,16.695,16.794,16.691,16.789,600000.0
2008-05-08 20:40:00,16.791,16.814,16.657,16.702,1450000.0
2008-05-08 20:45:00,16.792,16.822,16.65,16.757,900000.0
2008-05-08 20:50:00,16.781,16.825,16.677,16.792,800000.0
2008-05-08 20:55:00,16.784,16.812,16.737,16.761,650000.0
2008-05-08 21:00:00,16.734,16.807,16.67,16.719,950000.0
2008-05-08 21:05:00,16.778,16.818,16.691,16.814,900000.0
2008-05-08 21:10:00,16.796,16.796,16.675,16.783,700000.0
2008-05-08 21:15:00,16.778,16.851,16.697,16.784,1100000.0
2008-05-08 21:20:00,16.757,16.828,16.689,16.801,1750000.0
2008-05-08 21:25:00,16.777,16.845,16.68,16.758,750000.0
2008-05-08 21:30:00,16.796,16.833,16.691,16.829,700000.0
2008-05-08 21:35:00,16.791,16.847,16.758,16.758,600000.0
2008-05-08 21:40:00,16.806,16.836,16.634,16.806,1900000.0
2008-05-08 21:45:00,16.805,16.88,16.657,16.803,2050000.0
2008-05-08 21:50:00,16.792,16.869,16.702,16.823,1200000.0
2008-05-08 21:55:00,16.786,16.842,16.684,16.684,850000.0
2008-05-08 22:00:00,16.836,16.856,16.696,16.799,1050000.0
2008-05-08 22:05:00,16.771,16.838,16.696,16.791,1100000.0
2008-05-08 22:10:00,16.746,16.816,16.652,16.722,900000.0
2008-05-08 22:15:00,16.695,16.838,16.642,16.758,1200000.0
2008-05-08 22:20:00,16.749,16.804,16.669,16.788,1300000.0
2008-05-08 22:25:00,16.684,16.783,16.636,16.682,1250000.0
2008-05-08 22:30:00,16.711,16.801,16.664,16.801,1150000.0
2008-05-08 22:40:00,16.671,16.809,16.637,16.638,1050000.0
2008-05-08 22:45:00,16.768,16.793,16.658,16.742,1550000.0
2008-05-08 22:50:00,16.781,16.802,16.646,16.714,1400000.0
2008-05-08 22:55:00,16.773,16.797,16.708,16.708,150000.0
2008-05-08 23:00:00,16.671,16.803,16.647,16.732,1150000.0
2008-05-08 23:05:00,16.739,16.802,16.668,16.735,900000.0
2008-05-08 23:10:00,16.72,16.779,16.678,16.678,200000.0
2008-05-08 23:15:00,16.801,16.809,16.696,16.797,800000.0
2008-05-08 23:20:00,16.744,16.789,16.676,16.718,500000.0
2008-05-08 23:30:00,16.784,16.789,16.696,16.756,450000.0
2008-05-08 23:35:00,16.805,16.805,16.699,16.699,150000.0
2008-05-08 23:40:00,16.773,16.774,16.674,16.674,300000.0
2008-05-08 23:45:00,16.714,16.775,16.714,16.775,100000.0
2008-05-08 23:50:00,16.71,16.769,16.71,16.769,100000.0
2008-05-09 00:00:00,16.731,16.848,16.675,16.848,2000000.0
2008-05-09 00:05:00,16.817,16.86,16.721,16.831,1100000.0
2008-05-09 00:10:00,16.732,16.854,16.691,16.77,1150000.0
2008-05-09 00:15:00,16.824,16.824,16.709,16.756,1050000.0
2008-05-09 00:20:00,16.849,16.862,16.778,16.846,600000.0
2008-05-09 00:25:00,16.801,16.854,16.747,16.806,600000.0
2008-05-09 00:30:00,16.77,16.862,16.719,16.843,1450000.0
2008-05-09 00:35:00,16.769,16.805,16.633,16.779,1000000.0
2008-05-09 00:40:00,16.769,16.849,16.746,16.785,700000.0
2008-05-09 00:45:00,16.783,16.85,16.689,16.818,1500000.0
2008-05-09 00:50:00,16.761,16.848,16.736,16.808,1150000.0
2008-05-09 00:55:00,16.761,16.892,16.729,16.814,1350000.0
2008-05-09 01:00:00,16.824,16.849,16.676,16.746,1050000.0
2008-05-09 01:05:00,16.849,16.852,16.712,16.802,900000.0
2008-05-09 01:10:00,16.705,16.854,16.68,16.825,1100000.0
2008-05-09 01:15:00,16.816,16.872,16.719,16.794,950000.0
2008-05-09 01:20:00,16.73,16.848,16.73,16.739,1000000.0
2008-05-09 01:25:00,16.793,16.848,16.702,16.832,1200000.0
2008-05-09 01:30:00,16.786,16.844,16.719,16.825,1500000.0
2008-05-09 01:35:00,16.749,16.829,16.749,16.829,450000.0
2008-05-09 01:40:00,16.75,16.866,16.671,16.866,650000.0
2008-05-09 01:45:00,16.84,16.86,16.742,16.825,950000.0
2008-05-09 01:50:00,16.832,16.849,16.75,16.79,750000.0
2008-05-09 01:55:00,16.731,16.852,16.696,16.815,1100000.0
2008-05-09 02:00:00,16.771,16.85,16.757,16.775,750000.0
2008-05-09 02:05:00,16.795,16.805,16.698,16.768,550000.0
2008-05-09 02:10:00,16.824,16.849,16.724,16.768,1250000.0
2008-05-09 02:15:00,16.721,16.889,16.721,16.832,1150000.0
2008-05-09 02:20:00,16.768,16.85,16.7,16.769,1300000.0
2008-05-09 02:25:00,16.813,16.904,16.735,16.87,1100000.0
2008-05-09 02:30:00,16.778,16.883,16.744,16.84,1450000.0
2008-05-09 02:35:00,16.82,16.82,16.719,16.725,300000.0
2008-05-09 02:40:00,16.803,16.853,16.712,16.719,1050000.0
2008-05-09 02:45:00,16.753,16.807,16.684,16.802,500000.0
2008-05-09 02:50:00,16.753,16.854,16.753,16.854,250000.0
2008-05-09 02:55:00,16.793,16.838,16.793,16.803,250000.0
2008-05-09 03:00:00,16.853,16.877,16.758,16.797,1250000.0
2008-05-09 03:05:00,16.837,16.893,16.708,16.876,1650000.0
2008-05-09 03:10:00,16.765,16.92,16.758,16.833,1450000.0
2008-05-09 03:15:00,16.777,16.912,16.777,16.88,1100000.0
2008-05-09 03:20:00,16.794,16.887,16.793,16.872,1050000.0
2008-05-09 03:25:00,16.88,16.912,16.837,16.837,850000.0
2008-05-09 03:30:00,16.734,16.897,16.734,16.797,1450000.0
2008-05-09 03:35:00,16.856,16.909,16.739,16.84,1850000.0
2008-05-09 03:40:00,16.871,16.871,16.707,16.848,1050000.0
2008-05-09 03:45:00,16.768,16.861,16.716,16.748,800000.0
2008-05-09 03:50:00,16.841,16.874,16.731,16.868,500000.0
2008-05-09 03:55:00,16.739,16.852,16.707,16.852,350000.0
2008-05-09 04:00:00,16.872,16.872,16.788,16.802,650000.0
2008-05-09 04:05:00,16.807,16.91,16.78,16.78,700000.0
2008-05-09 04:10:00,16.815,16.877,16.732,16.807,1150000.0
2008-05-09 04:15:00,16.86,16.872,16.788,16.797,900000.0
2008-05-09 04:20:00,16.854,16.883,16.794,16.858,600000.0
2008-05-09 04:25:00,16.831,16.887,16.8,16.859,450000.0
2008-05-09 04:30:00,16.796,16.874,16.795,16.798,450000.0
2008-05-09 04:35:00,16.786,16.875,16.783,16.791,450000.0
2008-05-09 04:40:00,16.859,16.884,16.744,16.864,650000.0
2008-05-09 04:45:00,16.793,16.881,16.773,16.773,600000.0
2008-05-09 04:50:00,16.862,16.887,16.764,16.77,900000.0
2008-05-09 04:55:00,16.804,16.875,16.729,16.737,1950000.0
2008-05-09 05:00:00,16.808,16.85,16.768,16.821,1050000.0
2008-05-09 05:05:00,16.764,16.866,16.718,16.826,1500000.0
2008-05-09 05:10:00,16.853,16.863,16.729,16.772,1000000.0
2008-05-09 05:15:00,16.856,16.865,16.768,16.832,500000.0
2008-05-09 05:20:00,16.767,16.874,16.698,16.855,850000.0
2008-05-09 05:30:00,16.864,16.869,16.758,16.844,1050000.0
2008-05-09 05:35:00,16.79,16.849,16.79,16.849,200000.0
2008-05-09 05:40:00,16.738,16.863,16.705,16.836,1250000.0
2008-05-09 05:45:00,16.774,16.869,16.704,16.723,750000.0
2008-05-09 05:50:00,16.754,16.848,16.709,16.806,950000.0
2008-05-09 05:55:00,16.751,16.846,16.715,16.715,950000.0
2008-05-09 06:00:00,16.71,16.84,16.691,16.799,1550000.0
2008-05-09 06:05:00,16.694,16.783,16.655,16.783,350000.0
2008-05-09 06:10:00,16.743,16.824,16.743,16.818,250000.0
2008-05-09 06:15:00,16.804,16.849,16.734,16.734,500000.0
2008-05-09 06:20:00,16.818,16.831,16.71,16.71,450000.0
2008-05-09 06:25:00,16.687,16.835,16.664,16.811,1600000.0
2008-05-09 06:30:00,16.711,16.813,16.656,16.763,2450000.0
2008-05-09 06:35:00,16.797,16.84,16.665,16.768,900000.0
2008-05-09 06:40:00,16.789,16.837,16.678,16.753,750000.0
2008-05-09 06:45:00,16.794,16.832,16.678,16.678,850000.0
2008-05-09 06:50:00,16.826,16.826,16.692,16.704,500000.0
2008-05-09 06:55:00,16.777,16.824,16.703,16.705,1300000.0
2008-05-09 07:00:00,16.706,16.805,16.688,16.726,1150000.0
2008-05-09 07:05:00,16.831,16.831,16.714,16.73,850000.0
2008-05-09 07:10:00,16.705,16.797,16.685,16.685,750000.0
2008-05-09 07:15:00,16.825,16.835,16.684,16.772,1150000.0
2008-05-09 07:20:00,16.781,16.844,16.723,16.822,1450000.0
2008-05-09 07:25:00,16.729,16.813,16.673,16.744,1100000.0
2008-05-09 07:30:00,16.743,16.843,16.693,16.75,1250000.0
2008-05-09 07:35:00,16.818,16.874,16.699,16.829,1800000.0
2008-05-09 07:40:00,16.836,16.878,16.707,16.864,1700000.0
2008-05-09 07:45:00,16.848,16.874,16.715,16.821,2350000.0
2008-05-09 07:50:00,16.854,16.888,16.737,16.792,2000000.0
2008-05-09 07:55:00,16.867,16.873,16.717,16.837,2100000.0
2008-05-09 08:00:00,16.765,16.905,16.748,16.813,1550000.0
2008-05-09 08:05:00,16.816,16.885,16.722,16.804,1650000.0
2008-05-09 08:10:00,16.868,16.898,16.725,16.893,1700000.0
2008-05-09 08:15:00,16.844,16.886,16.758,16.806,1600000.0
2008-05-09 08:20:00,16.77,16.935,16.712,16.784,2100000.0
2008-05-09 08:25:00,16.855,16.945,16.754,16.825,2150000.0
2008-05-09 08:30:00,16.812,16.944,16.724,16.871,2250000.0
2008-05-09 08:35:00,16.844,16.895,16.733,16.843,1750000.0
2008-05-09 08:40:00,16.853,16.861,16.705,16.835,1750000.0
2008-05-09 08:45:00,16.822,16.911,16.746,16.838,2300000.0
2008-05-09 08:50:00,16.781,16.895,16.711,16.77,2150000.0
2008-05-09 08:55:00,16.83,16.889,16.717,16.809,2050000.0
2008-05-09 09:00:00,16.884,16.942,16.749,16.856,2600000.0
2008-05-09 09:05:00,16.855,16.922,16.762,16.909,1950000.0
2008-05-09 09:10:00,16.837,16.924,16.727,16.862,2300000.0
2008-05-09 09:15:00,16.889,16.938,16.757,16.826,1750000.0
2008-05-09 09:20:00,16.809,16.901,16.755,16.803,1950000.0
2008-05-09 09:25:00,16.81,16.906,16.719,16.837,3400000.0
2008-05-09 09:30:00,16.812,16.945,16.748,16.802,3700000.0
2008-05-09 09:35:00,16.945,16.976,16.836,16.847,2300000.0
2008-05-09 09:40:00,16.961,16.961,16.786,16.948,2400000.0
2008-05-09 09:45:00,16.944,16.974,16.803,16.918,2050000.0
2008-05-09 09:50:00,16.898,16.995,16.794,16.953,2450000.0
2008-05-09 09:55:00,16.881,17.009,16.868,16.96,2150000.0
2008-05-09 10:00:00,16.983,16.994,16.825,16.918,2200000.0
2008-05-09 10:05:00,16.934,17.023,16.857,16.919,2100000.0
2008-05-09 10:10:00,16.944,17.019,16.827,16.929,2500000.0
2008-05-09 10:15:00,16.897,16.991,16.798,16.97,2500000.0
2008-05-09 10:20:00,16.86,16.981,16.826,16.867,1950000.0
2008-05-09 10:25:00,16.918,16.962,16.789,16.815,2200000.0
2008-05-09 10:30:00,16.938,17.007,16.781,16.931,2600000.0
2008-05-09 10:35:00,16.877,16.971,16.79,16.956,2150000.0
2008-05-09 10:40:00,16.864,16.956,16.783,16.882,2150000.0
2008-05-09 10:45:00,16.837,16.972,16.798,16.89,2550000.0
2008-05-09 10:50:00,16.796,16.978,16.738,16.967,2100000.0
2008-05-09 10:55:00,16.879,16.961,16.805,16.921,2150000.0
2008-05-09 11:00:00,16.866,16.999,16.83,16.973,2200000.0
2008-05-09 11:05:00,16.896,16.942,16.755,16.853,1700000.0
2008-05-09 11:10:00,16.848,16.964,16.8,16.851,2300000.0
2008-05-09 11:15:00,16.908,16.981,16.816,16.868,2200000.0
2008-05-09 11:20:00,16.963,16.997,16.778,16.849,2200000.0
2008-05-09 11:25:00,16.852,16.982,16.825,16.961,2400000.0
2008-05-09 11:30:00,16.882,17.001,16.839,16.944,2600000.0
2008-05-09 11:35:00,16.874,17.04,16.852,16.992,2200000.0
2008-05-09 11:40:00,17.015,17.028,16.872,16.911,2200000.0
2008-05-09 11:45:00,16.934,17.048,16.896,17.015,2050000.0
2008-05-09 11:50:00,17.036,17.055,16.894,17.008,2450000.0
2008-05-09 11:55:00,16.998,17.008,16.799,16.848,2350000.0
2008-05-09 12:00:00,16.933,17.022,16.819,16.899,2450000.0
2008-05-09 12:05:00,16.92,16.997,16.839,16.974,2250000.0
2008-05-09 12:10:00,16.978,16.991,16.806,16.968,1600000.0
2008-05-09 12:15:00,16.987,17.02,16.829,16.899,2100000.0
2008-05-09 12:20:00,17.026,17.063,16.862,16.966,2300000.0
2008-05-09 12:25:00,16.99,17.002,16.803,16.93,2250000.0
2008-05-09 12:30:00,16.898,16.985,16.803,16.975,2000000.0
2008-05-09 12:35:00,16.917,17.006,16.832,16.878,2450000.0
2008-05-09 12:40:00,16.839,16.99,16.806,16.852,2150000.0
2008-05-09 12:45:00,16.826,16.964,16.805,16.88,2000000.0
2008-05-09 12:50:00,16.84,16.951,16.78,16.78,2350000.0
2008-05-09 12:55:00,16.913,16.966,16.808,16.876,2000000.0
2008-05-09 13:00:00,16.962,16.985,16.813,16.887,2250000.0
2008-05-09 13:05:00,16.886,16.981,16.82,16.881,2050000.0
2008-05-09 13:10:00,16.829,16.988,16.81,16.94,2200000.0
2008-05-09 13:15:00,16.951,17.001,16.803,16.882,2450000.0
2008-05-09 13:20:00,16.928,16.991,16.831,16.93,2550000.0
2008-05-09 13:25:00,16.818,16.956,16.805,16.922,2150000.0
2008-05-09 13:30:00,16.835,16.979,16.8,16.8,2150000.0
2008-05-09 13:35:00,16.88,17.002,16.843,16.878,2550000.0
2008-05-09 13:40:00,16.948,16.988,16.786,16.841,2450000.0
2008-05-09 13:45:00,16.832,16.937,16.797,16.801,1800000.0
2008-05-09 13:50:00,16.814,16.966,16.795,16.919,2100000.0
2008-05-09 13:55:00,16.941,16.941,16.797,16.805,1500000.0
2008-05-09 14:00:00,16.926,16.939,16.788,16.869,2000000.0
2008-05-09 14:05:00,16.919,16.934,16.77,16.855,2250000.0
2008-05-09 14:10:00,16.83,16.921,16.772,16.833,2050000.0
2008-05-09 14:15:00,16.882,16.941,16.776,16.793,2350000.0
2008-05-09 14:20:00,16.92,16.953,16.792,16.928,2150000.0
2008-05-09 14:25:00,16.825,16.975,16.743,16.743,2400000.0
2008-05-09 14:30:00,16.808,16.857,16.691,16.823,2050000.0
2008-05-09 14:35:00,16.831,16.862,16.706,16.738,2050000.0
2008-05-09 14:40:00,16.712,16.824,16.65,16.788,1950000.0
2008-05-09 14:45:00,16.818,16.873,16.708,16.804,2200000.0
2008-05-09 14:50:00,16.899,16.899,16.72,16.734,2400000.0
2008-05-09 14:55:00,16.87,16.87,16.633,16.802,2100000.0
2008-05-09 15:00:00,16.699,16.822,16.657,16.657,2050000.0
2008-05-09 15:05:00,16.723,16.806,16.632,16.711,2350000.0
2008-05-09 15:10:00,16.682,16.822,16.633,16.775,2150000.0
2008-05-09 15:15:00,16.8,16.856,16.703,16.843,1950000.0
2008-05-09 15:20:00,16.742,16.859,16.697,16.828,2150000.0
2008-05-09 15:25:00,16.788,16.837,16.669,16.771,1950000.0
2008-05-09 15:30:00,16.695,16.817,16.639,16.771,2350000.0
2008-05-09 15:35:00,16.77,16.806,16.643,16.672,2350000.0
2008-05-09 15:40:00,16.637,16.779,16.609,16.682,2100000.0
2008-05-09 15:45:00,16.736,16.741,16.58,16.677,2150000.0
2008-05-09 15:50:00,16.621,16.721,16.555,16.721,2100000.0
2008-05-09 15:55:00,16.74,16.767,16.623,16.721,3000000.0
2008-05-09 16:00:00,16.661,16.754,16.504,16.576,2050000.0
2008-05-09 16:05:00,16.525,16.641,16.41,16.477,2250000.0
2008-05-09 16:10:00,16.523,16.577,16.442,16.532,2100000.0
2008-05-09 16:15:00,16.468,16.588,16.424,16.479,2300000.0
2008-05-09 16:20:00,16.469,16.574,16.412,16.504,2600000.0
2008-05-09 16:25:00,16.449,16.532,16.318,16.428,2500000.0
2008-05-09 16:30:00,16.442,16.515,16.351,16.434,2300000.0
2008-05-09 16:35:00,16.491,16.514,16.344,16.438,1900000.0
2008-05-09 16:40:00,16.529,16.591,16.382,16.457,2050000.0
2008-05-09 16:45:00,16.481,16.608,16.418,16.485,2150000.0
2008-05-09 16:50:00,16.518,16.626,16.428,16.583,2150000.0
2008-05-09 16:55:00,16.513,16.64,16.393,16.447,2400000.0
2008-05-09 17:00:00,16.42,16.593,16.404,16.519,2200000.0
2008-05-09 17:05:00,16.448,16.585,16.413,16.519,1800000.0
2008-05-09 17:10:00,16.571,16.625,16.416,16.463,2300000.0
2008-05-09 17:15:00,16.558,16.612,16.415,16.478,2000000.0
2008-05-09 17:20:00,16.474,16.586,16.382,16.515,2050000.0
2008-05-09 17:25:00,16.455,16.56,16.381,16.539,2700000.0
2008-05-09 17:30:00,16.545,16.601,16.409,16.601,2250000.0
2008-05-09 17:35:00,16.446,16.593,16.423,16.498,2500000.0
2008-05-09 17:40:00,16.59,16.653,16.405,16.439,2350000.0
2008-05-09 17:45:00,16.588,16.62,16.425,16.528,2350000.0
2008-05-09 17:50:00,16.595,16.641,16.48,16.54,2300000.0
2008-05-09 17:55:00,16.585,16.642,16.447,16.622,2300000.0
2008-05-09 18:00:00,16.537,16.654,16.475,16.561,1950000.0
2008-05-09 18:05:00,16.621,16.621,16.457,16.511,1950000.0
2008-05-09 18:10:00,16.518,16.633,16.489,16.559,2300000.0
2008-05-09 18:15:00,16.556,16.631,16.487,16.593,2100000.0
2008-05-09 18:20:00,16.604,16.649,16.49,16.562,2250000.0
2008-05-09 18:25:00,16.543,16.684,16.5,16.55,2300000.0
2008-05-09 18:30:00,16.625,16.662,16.487,16.585,1900000.0
2008-05-09 18:35:00,16.567,16.653,16.483,16.623,2600000.0
2008-05-09 18:40:00,16.622,16.764,16.524,16.644,2300000.0
2008-05-09 18:45:00,16.692,16.692,16.481,16.619,1850000.0
2008-05-09 18:50:00,16.679,16.699,16.502,16.658,2350000.0
2008-05-09 18:55:00,16.618,16.768,16.561,16.657,2300000.0
2008-05-09 19:00:00,16.681,16.778,16.553,16.555,1950000.0
2008-05-09 19:05:00,16.657,16.791,16.587,16.697,1950000.0
2008-05-09 19:10:00,16.695,16.882,16.628,16.722,2300000.0
2008-05-09 19:15:00,16.757,16.832,16.683,16.801,2500000.0
2008-05-09 19:20:00,16.764,16.855,16.687,16.784,2450000.0
2008-05-09 19:25:00,16.675,16.809,16.642,16.649,1800000.0
2008-05-09 19:30:00,16.802,16.824,16.641,16.661,2150000.0
2008-05-09 19:35:00,16.746,16.798,16.604,16.662,1700000.0
2008-05-09 19:40:00,16.752,16.807,16.614,16.756,1850000.0
2008-05-09 19:45:00,16.736,16.768,16.64,16.66,2050000.0
2008-05-09 19:50:00,16.764,16.769,16.634,16.76,1000000.0
2008-05-09 19:55:00,16.685,16.778,16.625,16.741,1550000.0
2008-05-09 20:00:00,16.661,16.781,16.631,16.714,1650000.0
2008-05-09 20:05:00,16.779,16.818,16.663,16.766,2450000.0
2008-05-09 20:10:00,16.747,16.806,16.657,16.749,1950000.0
2008-05-09 20:15:00,16.682,16.853,16.659,16.728,1900000.0
2008-05-09 20:20:00,16.78,16.86,16.702,16.794,1850000.0
2008-05-09 20:25:00,16.821,16.821,16.677,16.706,1750000.0
2008-05-09 20:30:00,16.735,16.816,16.688,16.758,1400000.0
2008-05-09 20:35:00,16.823,16.86,16.681,16.681,1100000.0
2008-05-09 20:40:00,16.811,16.855,16.677,16.706,1950000.0
2008-05-09 20:45:00,16.684,16.819,16.627,16.732,1150000.0
2008-05-09 20:50:00,16.776,16.816,16.673,16.75,1050000.0
2008-05-09 20:55:00,16.772,16.83,16.732,16.769,750000.0
2008-05-09 21:00:00,16.821,16.843,16.676,16.736,1350000.0
2008-05-09 21:05:00,16.781,16.82,16.628,16.799,1350000.0
2008-05-09 21:10:00,16.758,16.785,16.644,16.783,900000.0
2008-05-09 21:15:00,16.68,16.814,16.646,16.723,1050000.0
2008-05-09 21:20:00,16.786,16.823,16.661,16.7,1850000.0
2008-05-09 21:25:00,16.724,16.799,16.708,16.771,300000.0
2008-05-09 21:30:00,16.777,16.804,16.675,16.675,1000000.0
2008-05-09 21:35:00,16.716,16.834,16.692,16.694,1200000.0
2008-05-09 21:40:00,16.766,16.8,16.651,16.782,1500000.0
2008-05-09 21:45:00,16.747,16.793,16.648,16.733,1450000.0
2008-05-09 21:50:00,16.76,16.78,16.648,16.691,550000.0
2008-05-09 21:55:00,16.66,16.782,16.645,16.733,800000.0
2008-05-09 22:00:00,16.777,16.779,16.634,16.723,600000.0
2008-05-09 22:05:00,16.694,16.752,16.683,16.684,350000.0
2008-05-09 22:10:00,16.671,16.767,16.626,16.689,500000.0
2008-05-09 22:15:00,16.726,16.759,16.611,16.623,750000.0
2008-05-09 22:20:00,16.696,16.775,16.626,16.775,1550000.0
2008-05-09 22:25:00,16.664,16.77,16.642,16.706,550000.0
2008-05-09 22:30:00,16.723,16.809,16.681,16.681,1250000.0
2008-05-09 22:35:00,16.732,16.796,16.68,16.775,850000.0
2008-05-09 22:40:00,16.7,16.783,16.628,16.679,350000.0
2008-05-09 22:45:00,16.759,16.773,16.699,16.743,400000.0
2008-05-09 22:50:00,16.773,16.788,16.634,16.741,1850000.0
2008-05-09 22:55:00,16.678,16.781,16.678,16.703,650000.0
2008-05-11 23:00:00,16.678,16.682,16.678,16.682,100000.0
2008-05-11 23:05:00,16.756,16.787,16.68,16.712,550000.0
2008-05-11 23:10:00,16.706,16.734,16.659,16.734,300000.0
2008-05-11 23:15:00,16.751,16.751,16.675,16.675,100000.0
2008-05-11 23:20:00,16.714,16.759,16.646,16.688,500000.0
2008-05-11 23:25:00,16.679,16.756,16.679,16.714,300000.0
2008-05-11 23:30:00,16.754,16.759,16.662,16.728,600000.0
2008-05-11 23:35:00,16.668,16.754,16.642,16.642,500000.0
2008-05-11 23:40:00,16.743,16.744,16.644,16.644,300000.0
2008-05-11 23:45:00,16.749,16.749,16.695,16.72,400000.0
2008-05-11 23:50:00,16.689,16.777,16.689,16.761,150000.0
2008-05-12 00:00:00,16.687,16.831,16.626,16.732,2150000.0
2008-05-12 00:05:00,16.783,16.85,16.66,16.788,2200000.0
2008-05-12 00:10:00,16.72,16.827,16.659,16.745,2300000.0
2008-05-12 00:15:00,16.767,16.791,16.637,16.74,1450000.0
2008-05-12 00:20:00,16.778,16.821,16.718,16.812,1100000.0
2008-05-12 00:25:00,16.763,16.818,16.676,16.676,1650000.0
2008-05-12 00:30:00,16.714,16.829,16.686,16.77,800000.0
2008-05-12 00:35:00,16.746,16.768,16.661,16.768,200000.0
2008-05-12 00:40:00,16.726,16.8,16.724,16.739,600000.0
2008-05-12 00:45:00,16.772,16.779,16.658,16.768,600000.0
2008-05-12 00:50:00,16.715,16.854,16.679,16.807,1500000.0
2008-05-12 00:55:00,16.813,16.863,16.735,16.801,1450000.0
2008-05-12 01:00:00,16.804,16.858,16.686,16.733,1400000.0
2008-05-12 01:05:00,16.817,16.817,16.642,16.7,800000.0
2008-05-12 01:10:00,16.679,16.811,16.631,16.7,1050000.0
2008-05-12 01:15:00,16.726,16.87,16.726,16.82,1750000.0
2008-05-12 01:20:00,16.789,16.848,16.697,16.764,1450000.0
2008-05-12 01:25:00,16.767,16.882,16.73,16.807,1450000.0
2008-05-12 01:30:00,16.842,16.885,16.728,16.788,1100000.0
2008-05-12 01:35:00,16.803,16.871,16.783,16.849,1300000.0
2008-05-12 01:40:00,16.79,16.881,16.703,16.875,850000.0
2008-05-12 01:45:00,16.88,16.902,16.754,16.871,1150000.0
2008-05-12 01:50:00,16.882,16.92,16.8,16.834,1050000.0
2008-05-12 01:55:00,16.813,16.9,16.791,16.837,1050000.0
2008-05-12 02:00:00,16.828,16.898,16.805,16.846,850000.0
2008-05-12 02:05:00,16.86,16.893,16.765,16.825,1150000.0
2008-05-12 02:10:00,16.894,16.904,16.743,16.796,1300000.0
2008-05-12 02:15:00,16.781,16.899,16.772,16.864,1500000.0
2008-05-12 02:20:00,16.818,16.902,16.759,16.817,1400000.0
2008-05-12 02:25:00,16.787,16.898,16.752,16.868,1200000.0
2008-05-12 02:30:00,16.794,16.892,16.75,16.755,1100000.0
2008-05-12 02:35:00,16.831,16.896,16.765,16.836,750000.0
2008-05-12 02:40:00,16.854,16.915,16.761,16.843,1100000.0
2008-05-12 02:45:00,16.879,16.896,16.743,16.825,1100000.0
2008-05-12 02:50:00,16.777,16.876,16.763,16.856,1050000.0
2008-05-12 02:55:00,16.78,16.904,16.78,16.836,1150000.0
2008-05-12 03:00:00,16.872,16.886,16.77,16.861,900000.0
2008-05-12 03:05:00,16.848,16.887,16.788,16.788,700000.0
2008-05-12 03:10:00,16.767,16.818,16.767,16.772,600000.0
2008-05-12 03:15:00,16.835,16.902,16.774,16.886,800000.0
2008-05-12 03:20:00,16.874,16.879,16.767,16.813,1050000.0
2008-05-12 03:25:00,16.894,16.903,16.754,16.903,1350000.0
2008-05-12 03:30:00,16.752,16.966,16.733,16.796,1950000.0
2008-05-12 03:35:00,16.81,16.859,16.715,16.854,1000000.0
2008-05-12 03:40:00,16.849,16.871,16.701,16.852,1300000.0
2008-05-12 03:45:00,16.787,16.872,16.732,16.818,1300000.0
2008-05-12 03:50:00,16.823,16.858,16.694,16.849,1300000.0
2008-05-12 03:55:00,16.736,16.866,16.727,16.743,1200000.0
2008-05-12 04:00:00,16.819,16.896,16.714,16.779,1950000.0
2008-05-12 04:05:00,16.858,16.872,16.628,16.831,2200000.0
2008-05-12 04:10:00,16.74,16.852,16.688,16.734,1500000.0
2008-05-12 04:15:00,16.768,16.861,16.706,16.775,2300000.0
2008-05-12 04:20:00,16.729,16.872,16.729,16.821,1150000.0
2008-05-12 04:25:00,16.815,16.875,16.702,16.828,1950000.0
2008-05-12 04:30:00,16.829,16.853,16.714,16.843,600000.0
2008-05-12 04:35:00,16.78,16.856,16.777,16.785,450000.0
2008-05-12 04:40:00,16.769,16.856,16.735,16.839,1100000.0
2008-05-12 04:45:00,16.731,16.836,16.669,16.723,2250000.0
2008-05-12 04:50:00,16.824,16.845,16.733,16.765,1250000.0
2008-05-12 04:55:00,16.821,16.842,16.706,16.706,950000.0
2008-05-12 05:00:00,16.812,16.853,16.694,16.778,1850000.0
2008-05-12 05:05:00,16.775,16.839,16.698,16.78,1600000.0
2008-05-12 05:10:00,16.803,16.831,16.679,16.831,1250000.0
2008-05-12 05:15:00,16.844,16.861,16.65,16.814,1600000.0
2008-05-12 05:20:00,16.765,16.871,16.717,16.754,1850000.0
2008-05-12 05:25:00,16.707,16.836,16.707,16.836,1150000.0
2008-05-12 05:30:00,16.814,16.841,16.677,16.719,1600000.0
2008-05-12 05:35:00,16.782,16.819,16.659,16.815,950000.0
2008-05-12 05:40:00,16.658,16.8,16.658,16.751,1600000.0
2008-05-12 05:45:00,16.74,16.834,16.737,16.747,1100000.0
2008-05-12 05:50:00,16.716,16.817,16.7,16.732,750000.0
2008-05-12 05:55:00,16.787,16.84,16.699,16.72,800000.0
2008-05-12 06:00:00,16.688,16.816,16.657,16.786,2700000.0
2008-05-12 06:05:00,16.77,16.846,16.697,16.774,900000.0
2008-05-12 06:10:00,16.748,16.852,16.71,16.759,1750000.0
2008-05-12 06:15:00,16.739,16.851,16.697,16.731,1550000.0
2008-05-12 06:20:00,16.763,16.844,16.733,16.825,1350000.0
2008-05-12 06:25:00,16.784,16.841,16.708,16.71,1600000.0
2008-05-12 06:30:00,16.756,16.797,16.638,16.692,2500000.0
2008-05-12 06:35:00,16.768,16.787,16.609,16.696,2000000.0
2008-05-12 06:40:00,16.724,16.759,16.596,16.685,1950000.0
2008-05-12 06:45:00,16.742,16.762,16.58,16.619,2100000.0
2008-05-12 06:50:00,16.733,16.733,16.557,16.671,700000.0
2008-05-12 06:55:00,16.681,16.758,16.618,16.633,1850000.0
2008-05-12 07:00:00,16.646,16.756,16.612,16.674,1450000.0
2008-05-12 07:05:00,16.639,16.757,16.559,16.559,1250000.0
2008-05-12 07:10:00,16.603,16.739,16.591,16.655,1650000.0
2008-05-12 07:15:00,16.694,16.746,16.573,16.701,1800000.0
2008-05-12 07:20:00,16.728,16.779,16.605,16.741,1500000.0
2008-05-12 07:25:00,16.737,16.763,16.627,16.684,1800000.0
2008-05-12 07:30:00,16.675,16.77,16.622,16.77,1600000.0
2008-05-12 07:35:00,16.745,16.77,16.6,16.734,1900000.0
2008-05-12 07:40:00,16.656,16.791,16.645,16.747,1550000.0
2008-05-12 07:45:00,16.722,16.788,16.588,16.694,2350000.0
2008-05-12 07:50:00,16.7,16.742,16.567,16.648,2100000.0
2008-05-12 07:55:00,16.746,16.774,16.576,16.658,2100000.0
2008-05-12 08:00:00,16.602,16.731,16.559,16.618,1900000.0
2008-05-12 08:05:00,16.607,16.728,16.596,16.631,1900000.0
2008-05-12 08:10:00,16.606,16.728,16.558,16.704,1900000.0
2008-05-12 08:15:00,16.687,16.736,16.557,16.628,1850000.0
2008-05-12 08:20:00,16.643,16.759,16.574,16.62,2100000.0
2008-05-12 08:25:00,16.673,16.701,16.586,16.62,1850000.0
2008-05-12 08:30:00,16.612,16.773,16.578,16.721,2250000.0
2008-05-12 08:35:00,16.712,16.749,16.571,16.626,1900000.0
2008-05-12 08:40:00,16.733,16.737,16.578,16.703,1850000.0
2008-05-12 08:45:00,16.681,16.75,16.532,16.696,2300000.0
2008-05-12 08:50:00,16.664,16.762,16.559,16.618,1800000.0
2008-05-12 08:55:00,16.707,16.778,16.59,16.682,2050000.0
2008-05-12 09:00:00,16.609,16.741,16.584,16.65,2450000.0
2008-05-12 09:05:00,16.689,16.758,16.582,16.702,1900000.0
2008-05-12 09:10:00,16.628,16.743,16.571,16.687,1750000.0
2008-05-12 09:15:00,16.712,16.725,16.556,16.606,1750000.0
2008-05-12 09:20:00,16.621,16.749,16.537,16.614,1950000.0
2008-05-12 09:25:00,16.612,16.707,16.544,16.666,3400000.0
2008-05-12 09:30:00,16.629,16.727,16.548,16.713,3700000.0
2008-05-12 09:35:00,16.722,16.776,16.607,16.612,2300000.0
2008-05-12 09:40:00,16.675,16.727,16.567,16.687,2400000.0
2008-05-12 09:45:00,16.65,16.714,16.557,16.643,2050000.0
2008-05-12 09:50:00,16.627,16.731,16.538,16.66,1500000.0
2008-05-12 09:55:00,16.584,16.688,16.536,16.645,2150000.0
2008-05-12 10:00:00,16.68,16.743,16.554,16.623,2200000.0
2008-05-12 10:05:00,16.628,16.697,16.574,16.594,2100000.0
2008-05-12 10:10:00,16.67,16.726,16.559,16.61,2500000.0
2008-05-12 10:15:00,16.614,16.71,16.565,16.692,1450000.0
2008-05-12 10:20:00,16.593,16.745,16.565,16.591,2100000.0
2008-05-12 10:25:00,16.664,16.695,16.534,16.548,2200000.0
2008-05-12 10:30:00,16.684,16.731,16.526,16.634,2600000.0
2008-05-12 10:35:00,16.616,16.688,16.531,16.668,2150000.0
2008-05-12 10:40:00,16.575,16.675,16.503,16.582,2150000.0
2008-05-12 10:45:00,16.549,16.724,16.539,16.646,2550000.0
2008-05-12 10:50:00,16.665,16.722,16.552,16.712,2100000.0
2008-05-12 10:55:00,16.638,16.716,16.557,16.686,1900000.0
2008-05-12 11:00:00,16.601,16.709,16.533,16.672,2200000.0
2008-05-12 11:05:00,16.616,16.696,16.523,16.696,2200000.0
2008-05-12 11:10:00,16.599,16.76,16.555,16.608,2300000.0
2008-05-12 11:15:00,16.689,16.749,16.598,16.648,2650000.0
2008-05-12 11:20:00,16.712,16.801,16.567,16.712,1800000.0
2008-05-12 11:25:00,16.752,16.781,16.637,16.78,1500000.0
2008-05-12 11:30:00,16.688,16.816,16.623,16.775,2600000.0
2008-05-12 11:35:00,16.69,16.79,16.64,16.766,2200000.0
2008-05-12 11:40:00,16.77,16.774,16.629,16.662,2200000.0
2008-05-12 11:45:00,16.683,16.773,16.634,16.728,1700000.0
2008-05-12 11:50:00,16.748,16.766,16.618,16.741,2450000.0
2008-05-12 11:55:00,16.78,16.799,16.565,16.582,2350000.0
2008-05-12 12:00:00,16.706,16.808,16.625,16.665,2000000.0
2008-05-12 12:05:00,16.686,16.761,16.604,16.641,1700000.0
2008-05-12 12:10:00,16.765,16.779,16.627,16.642,1700000.0
2008-05-12 12:15:00,16.734,16.774,16.6,16.637,2100000.0
2008-05-12 12:20:00,16.766,16.784,16.627,16.738,2300000.0
2008-05-12 12:25:00,16.745,16.812,16.638,16.707,2250000.0
2008-05-12 12:30:00,16.697,16.79,16.583,16.697,2000000.0
2008-05-12 12:35:00,16.66,16.762,16.575,16.647,2450000.0
2008-05-12 12:40:00,16.597,16.745,16.58,16.628,2150000.0
2008-05-12 12:45:00,16.647,16.766,16.578,16.66,2100000.0
2008-05-12 12:50:00,16.661,16.795,16.606,16.692,1800000.0
2008-05-12 12:55:00,16.713,16.748,16.594,16.644,2000000.0
2008-05-12 13:00:00,16.74,16.74,16.585,16.669,2250000.0
2008-05-12 13:05:00,16.656,16.765,16.605,16.664,2050000.0
2008-05-12 13:10:00,16.626,16.804,16.619,16.746,2200000.0
2008-05-12 13:15:00,16.705,16.76,16.566,16.622,2450000.0
2008-05-12 13:20:00,16.699,16.758,16.618,16.663,1650000.0
2008-05-12 13:25:00,16.748,16.749,16.61,16.717,1700000.0
2008-05-12 13:30:00,16.626,16.769,16.605,16.609,2150000.0
2008-05-12 13:35:00,16.655,16.773,16.594,16.641,2550000.0
2008-05-12 13:40:00,16.698,16.791,16.567,16.648,2450000.0
2008-05-12 13:45:00,16.666,16.746,16.595,16.605,1800000.0
2008-05-12 13:50:00,16.619,16.746,16.581,16.716,1700000.0
2008-05-12 13:55:00,16.745,16.75,16.596,16.596,1800000.0
2008-05-12 14:00:00,16.735,16.743,16.559,16.64,2000000.0
2008-05-12 14:05:00,16.679,16.724,16.528,16.605,2250000.0
2008-05-12 14:10:00,16.567,16.656,16.513,16.556,2050000.0
2008-05-12 14:15:00,16.622,16.709,16.526,16.564,2350000.0
2008-05-12 14:20:00,16.655,16.698,16.537,16.647,2150000.0
2008-05-12 14:25:00,16.638,16.765,16.577,16.659,2400000.0
2008-05-12 14:30:00,16.706,16.8,16.592,16.754,2050000.0
2008-05-12 14:35:00,16.773,16.79,16.613,16.672,2050000.0
2008-05-12 14:40:00,16.663,16.864,16.647,16.796,1950000.0
2008-05-12 14:45:00,16.76,16.831,16.704,16.749,2200000.0
2008-05-12 14:50:00,16.833,16.858,16.695,16.738,2400000.0
2008-05-12 14:55:00,16.833,16.834,16.694,16.816,2100000.0
2008-05-12 15:00:00,16.711,16.815,16.645,16.645,1950000.0
2008-05-12 15:05:00,16.683,16.815,16.623,16.726,2350000.0
2008-05-12 15:10:00,16.716,16.82,16.631,16.748,2150000.0
2008-05-12 15:15:00,16.793,16.867,16.676,16.867,1900000.0
2008-05-12 15:20:00,16.73,16.885,16.708,16.875,2150000.0
2008-05-12 15:25:00,16.812,16.924,16.744,16.872,2250000.0
2008-05-12 15:30:00,16.802,16.891,16.745,16.876,2350000.0
2008-05-12 15:35:00,16.861,16.917,16.741,16.829,2350000.0
2008-05-12 15:40:00,16.802,16.937,16.772,16.886,2100000.0
2008-05-12 15:45:00,16.93,16.93,16.77,16.89,2150000.0
2008-05-12 15:50:00,16.844,16.952,16.796,16.927,2300000.0
2008-05-12 15:55:00,16.941,16.946,16.815,16.915,2850000.0
2008-05-12 16:00:00,16.846,16.942,16.773,16.886,2050000.0
2008-05-12 16:05:00,16.857,16.951,16.8,16.874,2200000.0
2008-05-12 16:10:00,16.892,16.953,16.804,16.86,2150000.0
2008-05-12 16:15:00,16.861,16.951,16.823,16.871,2150000.0
2008-05-12 16:20:00,16.845,16.951,16.752,16.861,2550000.0
2008-05-12 16:25:00,16.924,16.936,16.749,16.848,2450000.0
2008-05-12 16:30:00,16.906,16.98,16.782,16.891,2200000.0
2008-05-12 16:35:00,16.859,16.957,16.784,16.832,1700000.0
2008-05-12 16:40:00,16.94,16.969,16.794,16.809,1900000.0
2008-05-12 16:45:00,16.89,16.982,16.781,16.863,1950000.0
2008-05-12 16:50:00,16.9,17.005,16.795,16.99,2200000.0
2008-05-12 16:55:00,16.937,17.132,16.847,17.034,2400000.0
2008-05-12 17:00:00,16.986,17.141,16.953,17.072,2300000.0
2008-05-12 17:05:00,16.992,17.125,16.953,17.023,2050000.0
2008-05-12 17:10:00,17.099,17.132,16.946,16.946,2300000.0
2008-05-12 17:15:00,17.058,17.112,16.953,17.003,2000000.0
2008-05-12 17:20:00,17.059,17.111,16.926,17.073,1900000.0
2008-05-12 17:25:00,17.0,17.139,16.927,17.045,2500000.0
2008-05-12 17:30:00,17.151,17.237,17.035,17.181,2250000.0
2008-05-12 17:35:00,17.08,17.252,17.023,17.174,2400000.0
2008-05-12 17:40:00,17.275,17.284,17.099,17.164,2350000.0
2008-05-12 17:45:00,17.262,17.266,17.094,17.179,2250000.0
2008-05-12 17:50:00,17.219,17.282,17.111,17.143,2300000.0
2008-05-12 17:55:00,17.174,17.294,17.064,17.216,2150000.0
2008-05-12 18:00:00,17.108,17.208,17.027,17.06,2100000.0
2008-05-12 18:05:00,17.109,17.172,16.996,17.131,1900000.0
2008-05-12 18:10:00,17.032,17.148,16.954,17.067,2200000.0
2008-05-12 18:15:00,17.124,17.187,17.044,17.158,1950000.0
2008-05-12 18:20:00,17.173,17.247,17.068,17.091,2500000.0
2008-05-12 18:25:00,17.027,17.17,16.982,17.061,2250000.0
2008-05-12 18:30:00,17.099,17.151,16.993,17.091,1900000.0
2008-05-12 18:35:00,17.092,17.152,16.991,17.043,2600000.0
2008-05-12 18:40:00,17.076,17.19,16.995,17.082,2150000.0
2008-05-12 18:45:00,17.136,17.184,17.002,17.14,2150000.0
2008-05-12 18:50:00,17.203,17.248,17.0,17.128,2600000.0
2008-05-12 18:55:00,17.084,17.166,16.993,17.057,2050000.0
2008-05-12 19:00:00,17.057,17.162,16.979,16.996,2050000.0
2008-05-12 19:05:00,17.021,17.173,16.975,17.077,1500000.0
2008-05-12 19:10:00,17.047,17.172,17.014,17.019,2200000.0
2008-05-12 19:15:00,17.073,17.17,17.04,17.142,2250000.0
2008-05-12 19:20:00,17.084,17.151,16.992,17.126,1550000.0
2008-05-12 19:25:00,17.024,17.169,16.962,16.996,1750000.0
2008-05-12 19:30:00,17.123,17.145,16.953,17.08,1750000.0
2008-05-12 19:35:00,17.051,17.133,17.003,17.003,650000.0
2008-05-12 19:40:00,17.111,17.129,16.946,17.11,1500000.0
2008-05-12 19:45:00,17.063,17.152,16.99,17.086,1600000.0
2008-05-12 19:50:00,17.121,17.126,16.996,17.007,1800000.0
2008-05-12 19:55:00,17.076,17.184,16.971,17.106,2100000.0
2008-05-12 20:00:00,17.035,17.17,17.028,17.041,1600000.0
2008-05-12 20:05:00,17.14,17.14,16.983,17.102,1950000.0
2008-05-12 20:10:00,17.094,17.17,16.989,17.039,1950000.0
2008-05-12 20:15:00,17.109,17.149,16.988,17.027,1850000.0
2008-05-12 20:20:00,17.096,17.148,17.015,17.093,1350000.0
2008-05-12 20:25:00,17.099,17.119,16.967,17.013,2150000.0
2008-05-12 20:30:00,17.025,17.095,16.957,17.087,1650000.0
2008-05-12 20:35:00,17.074,17.095,16.942,16.963,1400000.0
2008-05-12 20:40:00,17.104,17.104,16.953,16.972,1500000.0
2008-05-12 20:45:00,16.946,17.046,16.934,17.046,1150000.0
2008-05-12 20:50:00,17.068,17.102,16.947,17.001,1250000.0
2008-05-12 20:55:00,17.066,17.102,16.994,17.046,800000.0
2008-05-12 21:00:00,17.03,17.089,16.957,17.006,600000.0
2008-05-12 21:05:00,17.072,17.15,16.936,17.122,1600000.0
2008-05-12 21:10:00,17.07,17.094,16.98,16.998,550000.0
2008-05-12 21:15:00,17.089,17.11,16.992,16.992,1000000.0
2008-05-12 21:20:00,17.096,17.101,16.968,17.038,1550000.0
2008-05-12 21:25:00,17.094,17.099,17.078,17.094,250000.0
2008-05-12 21:30:00,17.1,17.111,17.01,17.028,600000.0
2008-05-12 21:35:00,17.046,17.103,16.982,17.084,750000.0
2008-05-12 21:40:00,17.086,17.114,16.978,17.084,1150000.0
2008-05-12 21:45:00,17.078,17.17,17.007,17.089,1350000.0
2008-05-12 21:50:00,17.081,17.1,16.964,17.096,650000.0
2008-05-12 21:55:00,17.03,17.114,17.012,17.053,350000.0
2008-05-12 22:00:00,17.111,17.121,16.966,17.079,700000.0
2008-05-12 22:05:00,17.066,17.122,17.029,17.029,700000.0
2008-05-12 22:10:00,16.973,17.111,16.952,16.999,1150000.0
2008-05-12 22:15:00,17.004,17.105,16.954,17.011,900000.0
2008-05-12 22:20:00,17.028,17.112,16.973,17.098,1300000.0
2008-05-12 22:25:00,17.082,17.099,16.995,17.019,600000.0
2008-05-12 22:30:00,17.041,17.108,16.994,17.087,900000.0
2008-05-12 22:35:00,17.082,17.119,16.97,17.03,850000.0
2008-05-12 22:40:00,17.046,17.137,16.973,17.021,750000.0
2008-05-12 22:45:00,17.1,17.118,17.038,17.086,400000.0
2008-05-12 22:50:00,17.11,17.122,17.037,17.086,1150000.0
2008-05-12 22:55:00,17.034,17.105,17.005,17.048,750000.0
2008-05-12 23:00:00,17.041,17.119,17.028,17.107,350000.0
2008-05-12 23:05:00,17.036,17.104,17.029,17.03,350000.0
2008-05-12 23:10:00,17.076,17.112,16.975,16.975,1000000.0
2008-05-12 23:15:00,17.092,17.12,17.016,17.036,750000.0
2008-05-12 23:20:00,17.064,17.109,16.996,17.104,600000.0
2008-05-12 23:25:00,17.039,17.1,16.994,17.0,200000.0
2008-05-12 23:30:00,17.104,17.109,17.016,17.095,550000.0
2008-05-12 23:40:00,17.093,17.106,16.994,17.022,500000.0
2008-05-12 23:50:00,17.03,17.11,17.025,17.082,450000.0
2008-05-12 23:55:00,17.091,17.108,17.021,17.076,350000.0
2008-05-13 00:00:00,17.037,17.12,17.021,17.051,850000.0
2008-05-13 00:05:00,17.07,17.109,16.981,17.079,1100000.0
2008-05-13 00:10:00,17.042,17.13,17.0,17.041,750000.0
2008-05-13 00:15:00,17.011,17.131,16.978,17.041,750000.0
2008-05-13 00:20:00,17.122,17.139,16.989,17.128,1150000.0
2008-05-13 00:25:00,17.104,17.137,17.062,17.062,350000.0
2008-05-13 00:30:00,17.044,17.134,17.016,17.073,400000.0
2008-05-13 00:35:00,17.076,17.109,16.989,17.109,300000.0
2008-05-13 00:40:00,17.05,17.109,17.04,17.099,200000.0
2008-05-13 00:50:00,17.051,17.141,17.019,17.094,950000.0
2008-05-13 00:55:00,17.126,17.126,17.055,17.103,400000.0
2008-05-13 01:00:00,17.076,17.132,17.057,17.089,450000.0
2008-05-13 01:05:00,17.096,17.097,16.99,16.99,200000.0
2008-05-13 01:10:00,17.015,17.126,16.99,17.101,700000.0
2008-05-13 01:15:00,17.054,17.137,17.032,17.064,900000.0
2008-05-13 01:20:00,17.152,17.152,17.042,17.067,350000.0
2008-05-13 01:25:00,17.097,17.158,17.054,17.074,1100000.0
2008-05-13 01:30:00,17.106,17.169,17.078,17.155,600000.0
2008-05-13 01:35:00,17.087,17.167,17.031,17.125,1250000.0
2008-05-13 01:40:00,17.124,17.179,17.019,17.15,900000.0
2008-05-13 01:45:00,17.149,17.185,17.02,17.153,1350000.0
2008-05-13 01:50:00,17.167,17.172,17.056,17.172,900000.0
2008-05-13 01:55:00,17.081,17.209,17.037,17.151,1900000.0
2008-05-13 02:00:00,17.165,17.191,17.107,17.169,350000.0
2008-05-13 02:05:00,17.148,17.198,17.064,17.126,1150000.0
2008-05-13 02:10:00,17.179,17.204,17.05,17.09,1600000.0
2008-05-13 02:15:00,17.136,17.17,17.039,17.133,850000.0
2008-05-13 02:20:00,17.088,17.167,17.029,17.16,1050000.0
2008-05-13 02:25:00,17.035,17.181,17.035,17.146,750000.0
2008-05-13 02:30:00,17.084,17.157,17.045,17.045,300000.0
2008-05-13 02:35:00,17.085,17.155,16.986,17.002,750000.0
2008-05-13 02:40:00,17.133,17.183,17.014,17.096,850000.0
2008-05-13 02:50:00,17.027,17.123,17.022,17.058,500000.0
2008-05-13 02:55:00,17.031,17.146,17.031,17.067,400000.0
2008-05-13 03:00:00,17.07,17.14,17.052,17.052,400000.0
2008-05-13 03:05:00,17.117,17.132,17.036,17.046,850000.0
2008-05-13 03:10:00,17.037,17.122,17.01,17.081,1000000.0
2008-05-13 03:15:00,17.037,17.148,17.037,17.104,400000.0
2008-05-13 03:20:00,17.144,17.158,17.082,17.117,900000.0
2008-05-13 03:30:00,17.004,17.132,16.979,16.979,950000.0
2008-05-13 03:35:00,17.101,17.149,16.984,17.116,1200000.0
2008-05-13 03:40:00,17.129,17.134,16.984,17.101,600000.0
2008-05-13 03:45:00,17.038,17.124,17.022,17.022,250000.0
2008-05-13 03:50:00,17.111,17.144,17.001,17.138,500000.0
2008-05-13 03:55:00,17.067,17.119,16.969,17.067,1300000.0
2008-05-13 04:00:00,17.024,17.114,16.999,17.102,650000.0
2008-05-13 04:05:00,17.051,17.125,17.051,17.125,250000.0
2008-05-13 04:10:00,17.04,17.101,17.04,17.086,300000.0
2008-05-13 04:15:00,17.04,17.099,17.04,17.099,100000.0
2008-05-13 04:20:00,17.096,17.139,17.013,17.134,650000.0
2008-05-13 04:25:00,17.084,17.147,17.0,17.065,1550000.0
2008-05-13 04:30:00,17.076,17.108,16.936,17.076,1400000.0
2008-05-13 04:35:00,17.066,17.092,16.948,17.03,1600000.0
2008-05-13 04:40:00,17.017,17.084,16.94,16.949,1450000.0
2008-05-13 04:45:00,16.966,17.074,16.935,16.938,1500000.0
2008-05-13 04:50:00,17.064,17.086,16.954,16.995,1200000.0
2008-05-13 04:55:00,17.042,17.127,16.991,17.01,1600000.0
2008-05-13 05:00:00,17.017,17.094,16.977,17.051,1450000.0
2008-05-13 05:05:00,16.964,17.152,16.964,17.056,1850000.0
2008-05-13 05:10:00,17.107,17.157,16.961,17.11,1100000.0
2008-05-13 05:15:00,17.086,17.129,16.97,17.064,1450000.0
2008-05-13 05:20:00,17.018,17.129,16.991,17.05,1900000.0
2008-05-13 05:25:00,17.142,17.144,17.009,17.016,1250000.0
2008-05-13 05:30:00,17.136,17.136,16.978,17.083,1150000.0
2008-05-13 05:35:00,17.014,17.101,16.949,17.101,1350000.0
2008-05-13 05:40:00,16.981,17.125,16.966,17.081,1450000.0
2008-05-13 05:45:00,17.077,17.108,16.942,17.007,1700000.0
2008-05-13 05:50:00,16.984,17.108,16.908,16.996,1350000.0
2008-05-13 05:55:00,16.982,17.116,16.956,16.994,1300000.0
2008-05-13 06:00:00,16.947,17.099,16.909,17.086,2100000.0
2008-05-13 06:05:00,17.026,17.082,17.007,17.049,750000.0
2008-05-13 06:10:00,16.993,17.079,16.962,16.97,1000000.0
2008-05-13 06:15:00,16.923,17.084,16.923,16.985,1450000.0
2008-05-13 06:20:00,16.976,17.082,16.941,16.956,1050000.0
2008-05-13 06:25:00,17.014,17.066,16.933,16.964,1400000.0
2008-05-13 06:30:00,16.949,17.051,16.863,17.014,2550000.0
2008-05-13 06:35:00,17.032,17.046,16.877,16.987,1950000.0
2008-05-13 06:40:00,17.028,17.05,16.917,16.997,1250000.0
2008-05-13 06:45:00,17.068,17.092,16.85,16.992,1900000.0
2008-05-13 06:50:00,17.062,17.08,16.887,16.982,1550000.0
2008-05-13 06:55:00,16.996,17.084,16.909,16.951,2250000.0
2008-05-13 07:00:00,16.992,17.064,16.906,16.976,2050000.0
2008-05-13 07:05:00,16.966,17.1,16.918,16.92,1700000.0
2008-05-13 07:10:00,16.943,17.08,16.925,16.984,2000000.0
2008-05-13 07:15:00,17.02,17.097,16.939,17.057,2050000.0
2008-05-13 07:20:00,16.966,17.078,16.911,17.067,2050000.0
2008-05-13 07:25:00,17.091,17.108,16.968,16.979,1600000.0
2008-05-13 07:30:00,16.999,17.136,16.932,17.11,1950000.0
2008-05-13 07:35:00,17.099,17.121,16.939,17.078,1850000.0
2008-05-13 07:40:00,16.991,17.139,16.967,17.105,1900000.0
2008-05-13 07:45:00,17.083,17.127,16.966,17.079,2350000.0
2008-05-13 07:50:00,17.108,17.132,16.993,17.039,1900000.0
2008-05-13 07:55:00,17.115,17.157,16.984,17.106,2100000.0
2008-05-13 08:00:00,17.016,17.149,16.983,17.057,1900000.0
2008-05-13 08:05:00,17.026,17.181,16.969,17.073,2050000.0
2008-05-13 08:10:00,17.04,17.148,16.961,17.113,2100000.0
2008-05-13 08:15:00,17.093,17.168,16.969,17.062,2050000.0
2008-05-13 08:20:00,17.027,17.123,16.966,17.007,2100000.0
2008-05-13 08:25:00,17.1,17.155,16.962,17.029,2050000.0
2008-05-13 08:30:00,16.994,17.121,16.973,17.12,2250000.0
2008-05-13 08:35:00,17.102,17.162,17.004,17.068,1750000.0
2008-05-13 08:40:00,17.128,17.128,16.966,17.072,1750000.0
2008-05-13 08:45:00,17.057,17.116,16.936,17.094,2300000.0
2008-05-13 08:50:00,17.016,17.128,16.947,17.004,2150000.0
2008-05-13 08:55:00,17.042,17.084,16.937,16.994,2050000.0
2008-05-13 09:00:00,17.024,17.088,16.933,16.987,2700000.0
2008-05-13 09:05:00,17.042,17.092,16.912,17.011,2100000.0
2008-05-13 09:10:00,16.926,17.036,16.868,17.008,2300000.0
2008-05-13 09:15:00,17.006,17.038,16.863,16.919,2250000.0
2008-05-13 09:20:00,16.948,17.057,16.899,16.971,1950000.0
2008-05-13 09:25:00,16.962,17.111,16.893,17.028,3400000.0
2008-05-13 09:30:00,17.01,17.079,16.859,17.059,3700000.0
2008-05-13 09:35:00,17.073,17.094,16.968,16.971,2300000.0
2008-05-13 09:40:00,17.024,17.059,16.902,17.054,2400000.0
2008-05-13 09:45:00,17.02,17.062,16.911,17.009,1600000.0
2008-05-13 09:50:00,16.982,17.101,16.915,17.04,2100000.0
2008-05-13 09:55:00,16.975,17.095,16.92,17.045,2150000.0
2008-05-13 10:00:00,17.051,17.083,16.914,16.99,2200000.0
2008-05-13 10:05:00,17.025,17.075,16.943,16.991,2100000.0
2008-05-13 10:10:00,17.043,17.103,16.923,16.976,2500000.0
2008-05-13 10:15:00,16.992,17.094,16.943,17.068,2500000.0
2008-05-13 10:20:00,16.944,17.074,16.887,16.957,1950000.0
2008-05-13 10:25:00,17.032,17.088,16.91,17.023,1850000.0
2008-05-13 10:30:00,17.071,17.071,16.921,17.059,2600000.0
2008-05-13 10:35:00,17.004,17.07,16.862,17.042,2150000.0
2008-05-13 10:40:00,16.974,17.052,16.818,16.932,2150000.0
2008-05-13 10:45:00,16.894,17.02,16.871,16.958,2550000.0
2008-05-13 10:50:00,17.003,17.043,16.836,17.009,2100000.0
2008-05-13 10:55:00,16.922,17.004,16.837,17.004,1900000.0
2008-05-13 11:00:00,16.897,17.048,16.82,17.02,2200000.0
2008-05-13 11:05:00,16.928,17.02,16.832,16.998,2200000.0
2008-05-13 11:10:00,16.886,17.045,16.886,16.913,2300000.0
2008-05-13 11:15:00,16.978,17.049,16.878,16.943,2650000.0
2008-05-13 11:20:00,17.034,17.096,16.876,16.898,2200000.0
2008-05-13 11:25:00,16.9,17.023,16.846,16.991,1850000.0
2008-05-13 11:30:00,16.923,17.062,16.846,16.982,2600000.0
2008-05-13 11:35:00,16.887,17.131,16.887,17.065,2200000.0
2008-05-13 11:40:00,17.055,17.104,16.866,16.919,2200000.0
2008-05-13 11:45:00,16.924,17.022,16.874,16.994,2050000.0
2008-05-13 11:50:00,16.998,17.006,16.841,16.978,2450000.0
2008-05-13 11:55:00,17.007,17.06,16.811,16.824,2350000.0
2008-05-13 12:00:00,16.937,17.02,16.826,16.912,2450000.0
2008-05-13 12:05:00,16.945,17.065,16.859,17.051,2250000.0
2008-05-13 12:10:00,17.053,17.068,16.877,16.905,2050000.0
2008-05-13 12:15:00,17.029,17.049,16.874,16.922,2100000.0
2008-05-13 12:20:00,17.028,17.051,16.908,17.016,2300000.0
2008-05-13 12:25:00,17.048,17.087,16.877,17.002,2250000.0
2008-05-13 12:30:00,16.986,17.106,16.942,17.08,2000000.0
2008-05-13 12:35:00,17.029,17.121,16.974,17.028,2450000.0
2008-05-13 12:40:00,16.957,17.106,16.94,16.978,2150000.0
2008-05-13 12:45:00,16.971,17.127,16.917,16.996,2050000.0
2008-05-13 12:50:00,16.969,17.116,16.938,16.938,2350000.0
2008-05-13 12:55:00,17.078,17.112,16.956,16.99,1600000.0
2008-05-13 13:00:00,17.084,17.084,16.924,17.044,2250000.0
2008-05-13 13:05:00,16.99,17.081,16.942,17.053,1200000.0
2008-05-13 13:10:00,16.929,17.115,16.929,17.067,1800000.0
2008-05-13 13:15:00,17.021,17.111,16.908,17.009,2450000.0
2008-05-13 13:20:00,17.031,17.109,16.929,17.044,2550000.0
2008-05-13 13:25:00,16.95,17.086,16.92,17.031,2150000.0
2008-05-13 13:30:00,16.982,17.1,16.915,16.947,2150000.0
2008-05-13 13:35:00,16.97,17.102,16.932,16.999,2550000.0
2008-05-13 13:40:00,17.073,17.098,16.939,16.998,2450000.0
2008-05-13 13:45:00,17.026,17.109,16.959,16.959,1800000.0
2008-05-13 13:50:00,16.974,17.13,16.952,17.069,2100000.0
2008-05-13 13:55:00,17.084,17.085,16.939,16.95,1950000.0
2008-05-13 14:00:00,17.069,17.098,16.925,17.044,2000000.0
2008-05-13 14:05:00,17.088,17.154,16.953,17.071,2250000.0
2008-05-13 14:10:00,17.058,17.169,17.011,17.059,2050000.0
2008-05-13 14:15:00,17.11,17.215,16.999,17.033,2350000.0
2008-05-13 14:20:00,17.14,17.159,16.99,17.121,2150000.0
2008-05-13 14:25:00,17.072,17.207,17.015,17.082,2400000.0
2008-05-13 14:30:00,17.161,17.233,17.003,17.211,2050000.0
2008-05-13 14:35:00,17.238,17.238,16.979,17.001,2050000.0
2008-05-13 14:40:00,16.982,17.105,16.785,16.891,1950000.0
2008-05-13 14:45:00,16.9,17.037,16.807,16.906,2200000.0
2008-05-13 14:50:00,16.97,17.009,16.828,16.891,2400000.0
2008-05-13 14:55:00,16.994,17.055,16.878,16.987,2150000.0
2008-05-13 15:00:00,16.87,17.012,16.86,16.86,2050000.0
2008-05-13 15:05:00,16.91,17.021,16.847,16.924,2350000.0
2008-05-13 15:10:00,16.883,17.016,16.833,16.935,2150000.0
2008-05-13 15:15:00,16.97,16.976,16.806,16.948,1950000.0
2008-05-13 15:20:00,16.827,16.966,16.679,16.813,2150000.0
2008-05-13 15:25:00,16.776,16.886,16.633,16.671,2250000.0
2008-05-13 15:30:00,16.593,16.718,16.572,16.697,2350000.0
2008-05-13 15:35:00,16.676,16.774,16.574,16.616,2450000.0
2008-05-13 15:40:00,16.604,16.764,16.584,16.681,2100000.0
2008-05-13 15:45:00,16.714,16.714,16.487,16.557,2150000.0
2008-05-13 15:50:00,16.513,16.683,16.478,16.618,2250000.0
2008-05-13 15:55:00,16.611,16.66,16.464,16.529,3050000.0
2008-05-13 16:00:00,16.476,16.714,16.398,16.682,2050000.0
2008-05-13 16:05:00,16.498,16.699,16.45,16.55,2150000.0
2008-05-13 16:10:00,16.559,16.661,16.462,16.633,2250000.0
2008-05-13 16:15:00,16.565,16.664,16.491,16.588,2250000.0
2008-05-13 16:20:00,16.547,16.666,16.478,16.551,2700000.0
2008-05-13 16:25:00,16.665,16.715,16.47,16.552,2550000.0
2008-05-13 16:30:00,16.621,16.644,16.492,16.561,2100000.0
2008-05-13 16:35:00,16.609,16.631,16.45,16.532,1900000.0
2008-05-13 16:40:00,16.647,16.672,16.457,16.517,2100000.0
2008-05-13 16:45:00,16.641,16.687,16.486,16.55,1950000.0
2008-05-13 16:50:00,16.649,16.712,16.545,16.712,2100000.0
2008-05-13 16:55:00,16.661,16.756,16.584,16.663,2400000.0
2008-05-13 17:00:00,16.6,16.799,16.535,16.653,2050000.0
2008-05-13 17:05:00,16.583,16.719,16.514,16.614,2000000.0
2008-05-13 17:10:00,16.693,16.727,16.564,16.608,2300000.0
2008-05-13 17:15:00,16.707,16.78,16.606,16.697,2000000.0
2008-05-13 17:20:00,16.781,16.804,16.629,16.711,2250000.0
2008-05-13 17:25:00,16.682,16.792,16.6,16.786,2550000.0
2008-05-13 17:30:00,16.776,16.842,16.678,16.806,2250000.0
2008-05-13 17:35:00,16.673,16.848,16.646,16.738,2300000.0
2008-05-13 17:40:00,16.826,16.886,16.664,16.736,2350000.0
2008-05-13 17:45:00,16.837,16.847,16.657,16.782,2250000.0
2008-05-13 17:50:00,16.801,16.848,16.677,16.726,2300000.0
2008-05-13 17:55:00,16.754,16.842,16.682,16.813,2050000.0
2008-05-13 18:00:00,16.712,16.821,16.625,16.7,2000000.0
2008-05-13 18:05:00,16.703,16.782,16.57,16.782,1800000.0
2008-05-13 18:10:00,16.681,16.803,16.645,16.721,2450000.0
2008-05-13 18:15:00,16.785,16.801,16.619,16.771,2050000.0
2008-05-13 18:20:00,16.766,16.787,16.638,16.737,2350000.0
2008-05-13 18:25:00,16.648,16.796,16.556,16.696,2350000.0
2008-05-13 18:30:00,16.716,16.751,16.579,16.675,1900000.0
2008-05-13 18:35:00,16.66,16.759,16.557,16.626,2600000.0
2008-05-13 18:40:00,16.706,16.768,16.6,16.691,2100000.0
2008-05-13 18:45:00,16.765,16.787,16.633,16.735,1850000.0
2008-05-13 18:50:00,16.774,16.801,16.6,16.744,2550000.0
2008-05-13 18:55:00,16.709,16.814,16.661,16.697,2100000.0
2008-05-13 19:00:00,16.722,16.789,16.582,16.593,2100000.0
2008-05-13 19:05:00,16.704,16.777,16.587,16.677,2000000.0
2008-05-13 19:10:00,16.67,16.764,16.611,16.652,2450000.0
2008-05-13 19:15:00,16.698,16.777,16.608,16.724,2450000.0
2008-05-13 19:20:00,16.661,16.776,16.583,16.694,2300000.0
2008-05-13 19:25:00,16.65,16.771,16.559,16.581,1800000.0
2008-05-13 19:30:00,16.729,16.752,16.556,16.57,2150000.0
2008-05-13 19:35:00,16.725,16.727,16.581,16.597,1600000.0
2008-05-13 19:40:00,16.717,16.746,16.549,16.701,1700000.0
2008-05-13 19:45:00,16.688,16.728,16.608,16.608,1550000.0
2008-05-13 19:50:00,16.725,16.733,16.577,16.577,2000000.0
2008-05-13 19:55:00,16.612,16.735,16.524,16.675,2100000.0
2008-05-13 20:00:00,16.607,16.748,16.558,16.582,1950000.0
2008-05-13 20:05:00,16.687,16.712,16.567,16.678,2400000.0
2008-05-13 20:10:00,16.678,16.716,16.545,16.599,1700000.0
2008-05-13 20:15:00,16.625,16.707,16.566,16.623,950000.0
2008-05-13 20:20:00,16.638,16.754,16.556,16.673,1750000.0
2008-05-13 20:25:00,16.677,16.707,16.537,16.659,2400000.0
2008-05-13 20:30:00,16.623,16.71,16.577,16.695,1650000.0
2008-05-13 20:35:00,16.689,16.699,16.556,16.614,1400000.0
2008-05-13 20:40:00,16.696,16.718,16.551,16.629,1900000.0
2008-05-13 20:45:00,16.707,16.707,16.532,16.657,1050000.0
2008-05-13 20:50:00,16.675,16.713,16.569,16.625,2050000.0
2008-05-13 20:55:00,16.631,16.693,16.517,16.614,1500000.0
2008-05-13 21:00:00,16.675,16.715,16.544,16.651,2100000.0
2008-05-13 21:05:00,16.604,16.697,16.539,16.539,1550000.0
2008-05-13 21:10:00,16.586,16.692,16.529,16.656,1150000.0
2008-05-13 21:15:00,16.578,16.708,16.556,16.664,1650000.0
2008-05-13 21:20:00,16.665,16.704,16.555,16.683,2100000.0
2008-05-13 21:25:00,16.618,16.689,16.56,16.588,1650000.0
2008-05-13 21:30:00,16.667,16.728,16.57,16.598,1050000.0
2008-05-13 21:35:00,16.598,16.685,16.577,16.593,500000.0
2008-05-13 21:40:00,16.648,16.68,16.53,16.597,1600000.0
2008-05-13 21:45:00,16.642,16.679,16.551,16.618,1250000.0
2008-05-13 21:50:00,16.593,16.671,16.502,16.565,1300000.0
2008-05-13 21:55:00,16.592,16.637,16.516,16.567,1000000.0
2008-05-13 22:00:00,16.66,16.664,16.47,16.495,750000.0
2008-05-13 22:05:00,16.577,16.665,16.506,16.616,1400000.0
2008-05-13 22:10:00,16.595,16.675,16.547,16.573,850000.0
2008-05-13 22:15:00,16.55,16.668,16.464,16.581,1400000.0
2008-05-13 22:20:00,16.603,16.659,16.543,16.656,950000.0
2008-05-13 22:25:00,16.633,16.66,16.54,16.584,650000.0
2008-05-13 22:30:00,16.597,16.698,16.539,16.62,1500000.0
2008-05-13 22:35:00,16.616,16.67,16.535,16.535,950000.0
2008-05-13 22:40:00,16.61,16.695,16.528,16.659,800000.0
2008-05-13 22:45:00,16.633,16.728,16.538,16.642,1350000.0
2008-05-13 22:50:00,16.665,16.677,16.588,16.652,1250000.0
2008-05-13 22:55:00,16.654,16.672,16.594,16.6,350000.0
2008-05-13 23:00:00,16.588,16.661,16.588,16.661,200000.0
2008-05-13 23:05:00,16.6,16.67,16.583,16.644,850000.0
2008-05-13 23:10:00,16.671,16.673,16.549,16.653,1550000.0
2008-05-13 23:15:00,16.659,16.659,16.556,16.576,750000.0
2008-05-13 23:20:00,16.614,16.659,16.529,16.556,750000.0
2008-05-13 23:30:00,16.634,16.639,16.546,16.603,700000.0
2008-05-13 23:35:00,16.624,16.624,16.521,16.521,150000.0
2008-05-13 23:40:00,16.623,16.624,16.524,16.557,400000.0
2008-05-13 23:50:00,16.56,16.626,16.532,16.607,350000.0
2008-05-13 23:55:00,16.627,16.644,16.552,16.61,350000.0
2008-05-14 00:00:00,16.564,16.673,16.551,16.639,1200000.0
2008-05-14 00:05:00,16.625,16.7,16.539,16.671,1050000.0
2008-05-14 00:10:00,16.574,16.675,16.535,16.626,1400000.0
2008-05-14 00:15:00,16.542,16.661,16.519,16.587,1400000.0
2008-05-14 00:20:00,16.642,16.666,16.49,16.641,1350000.0
2008-05-14 00:25:00,16.661,16.684,16.554,16.56,950000.0
2008-05-14 00:30:00,16.609,16.701,16.548,16.683,800000.0
2008-05-14 00:35:00,16.646,16.689,16.562,16.656,650000.0
2008-05-14 00:40:00,16.629,16.692,16.55,16.608,1050000.0
2008-05-14 00:45:00,16.638,16.692,16.526,16.659,1950000.0
2008-05-14 00:50:00,16.591,16.703,16.561,16.647,1700000.0
2008-05-14 00:55:00,16.694,16.694,16.582,16.593,300000.0
2008-05-14 01:00:00,16.593,16.652,16.565,16.565,400000.0
2008-05-14 01:05:00,16.605,16.685,16.605,16.675,300000.0
2008-05-14 01:10:00,16.555,16.722,16.5,16.681,1400000.0
2008-05-14 01:15:00,16.639,16.712,16.6,16.631,900000.0
2008-05-14 01:20:00,16.588,16.729,16.588,16.729,1050000.0
2008-05-14 01:25:00,16.617,16.729,16.548,16.643,1250000.0
2008-05-14 01:30:00,16.597,16.62,16.572,16.572,200000.0
2008-05-14 01:35:00,16.637,16.678,16.566,16.659,300000.0
2008-05-14 01:40:00,16.549,16.746,16.549,16.696,1300000.0
2008-05-14 01:45:00,16.697,16.724,16.553,16.627,950000.0
2008-05-14 01:50:00,16.7,16.739,16.556,16.669,1900000.0
2008-05-14 01:55:00,16.61,16.732,16.543,16.682,1600000.0
2008-05-14 02:00:00,16.602,16.717,16.596,16.637,1000000.0
2008-05-14 02:05:00,16.653,16.686,16.567,16.629,1300000.0
2008-05-14 02:10:00,16.708,16.725,16.578,16.617,1400000.0
2008-05-14 02:15:00,16.58,16.717,16.54,16.668,1650000.0
2008-05-14 02:20:00,16.644,16.713,16.586,16.636,1350000.0
2008-05-14 02:25:00,16.6,16.759,16.551,16.703,1250000.0
2008-05-14 02:30:00,16.621,16.728,16.559,16.639,1350000.0
2008-05-14 02:35:00,16.615,16.722,16.533,16.548,1750000.0
2008-05-14 02:40:00,16.641,16.7,16.565,16.655,700000.0
2008-05-14 02:45:00,16.654,16.728,16.609,16.609,500000.0
2008-05-14 02:50:00,16.622,16.69,16.577,16.613,1100000.0
2008-05-14 02:55:00,16.642,16.681,16.558,16.593,1850000.0
2008-05-14 03:00:00,16.672,16.727,16.57,16.641,1700000.0
2008-05-14 03:05:00,16.613,16.703,16.577,16.618,1150000.0
2008-05-14 03:10:00,16.575,16.673,16.574,16.626,1150000.0
2008-05-14 03:15:00,16.579,16.704,16.579,16.661,800000.0
2008-05-14 03:20:00,16.684,16.701,16.593,16.639,1200000.0
2008-05-14 03:25:00,16.674,16.68,16.599,16.614,750000.0
2008-05-14 03:30:00,16.534,16.706,16.532,16.594,1400000.0
2008-05-14 03:35:00,16.651,16.681,16.534,16.679,1050000.0
2008-05-14 03:40:00,16.649,16.683,16.504,16.659,950000.0
2008-05-14 03:45:00,16.579,16.664,16.536,16.618,1300000.0
2008-05-14 03:50:00,16.651,16.684,16.519,16.684,1400000.0
2008-05-14 03:55:00,16.553,16.67,16.521,16.611,1750000.0
2008-05-14 04:00:00,16.531,16.663,16.52,16.655,1550000.0
2008-05-14 04:05:00,16.568,16.662,16.534,16.57,900000.0
2008-05-14 04:10:00,16.571,16.664,16.548,16.639,850000.0
2008-05-14 04:15:00,16.566,16.663,16.496,16.552,1300000.0
2008-05-14 04:20:00,16.61,16.658,16.489,16.499,1850000.0
2008-05-14 04:25:00,16.618,16.618,16.505,16.531,200000.0
2008-05-14 04:30:00,16.631,16.635,16.495,16.533,1400000.0
2008-05-14 04:35:00,16.602,16.652,16.54,16.546,1200000.0
2008-05-14 04:40:00,16.565,16.632,16.496,16.604,1000000.0
2008-05-14 04:45:00,16.536,16.661,16.49,16.507,1850000.0
2008-05-14 04:50:00,16.53,16.642,16.53,16.616,1100000.0
2008-05-14 04:55:00,16.632,16.632,16.508,16.627,300000.0
2008-05-14 05:00:00,16.558,16.65,16.556,16.565,750000.0
2008-05-14 05:05:00,16.59,16.641,16.462,16.6,1200000.0
2008-05-14 05:10:00,16.654,16.671,16.537,16.568,1350000.0
2008-05-14 05:15:00,16.669,16.696,16.559,16.579,700000.0
2008-05-14 05:20:00,16.556,16.65,16.504,16.532,1700000.0
2008-05-14 05:25:00,16.54,16.636,16.497,16.562,1000000.0
2008-05-14 05:30:00,16.637,16.649,16.526,16.649,1100000.0
2008-05-14 05:40:00,16.495,16.648,16.495,16.596,1300000.0
2008-05-14 05:45:00,16.547,16.648,16.547,16.62,550000.0
2008-05-14 05:50:00,16.528,16.637,16.526,16.601,300000.0
2008-05-14 05:55:00,16.552,16.654,16.508,16.519,1300000.0
2008-05-14 06:00:00,16.525,16.657,16.504,16.641,2200000.0
2008-05-14 06:05:00,16.521,16.602,16.474,16.602,350000.0
2008-05-14 06:10:00,16.538,16.647,16.538,16.567,1200000.0
2008-05-14 06:15:00,16.577,16.654,16.553,16.604,850000.0
2008-05-14 06:20:00,16.558,16.628,16.541,16.564,500000.0
2008-05-14 06:25:00,16.581,16.67,16.535,16.552,800000.0
2008-05-14 06:30:00,16.55,16.624,16.51,16.609,1850000.0
2008-05-14 06:35:00,16.633,16.689,16.488,16.604,1300000.0
2008-05-14 06:40:00,16.618,16.679,16.524,16.655,1650000.0
2008-05-14 06:45:00,16.675,16.682,16.528,16.644,2050000.0
2008-05-14 06:50:00,16.675,16.722,16.491,16.543,1750000.0
2008-05-14 06:55:00,16.664,16.705,16.484,16.562,2100000.0
2008-05-14 07:00:00,16.556,16.674,16.534,16.595,1900000.0
2008-05-14 07:05:00,16.589,16.706,16.555,16.574,1200000.0
2008-05-14 07:10:00,16.557,16.676,16.54,16.589,1150000.0
2008-05-14 07:15:00,16.633,16.663,16.496,16.61,1450000.0
2008-05-14 07:20:00,16.611,16.688,16.604,16.677,750000.0
2008-05-14 07:25:00,16.616,16.67,16.506,16.592,1800000.0
2008-05-14 07:30:00,16.599,16.711,16.531,16.579,1250000.0
2008-05-14 07:35:00,16.658,16.686,16.498,16.66,1200000.0
2008-05-14 07:40:00,16.579,16.7,16.529,16.7,2000000.0
2008-05-14 07:45:00,16.657,16.694,16.553,16.644,2350000.0
2008-05-14 07:50:00,16.671,16.704,16.563,16.59,1450000.0
2008-05-14 07:55:00,16.682,16.7,16.54,16.653,1650000.0
2008-05-14 08:00:00,16.55,16.716,16.55,16.613,1900000.0
2008-05-14 08:05:00,16.604,16.708,16.546,16.627,2050000.0
2008-05-14 08:10:00,16.648,16.723,16.534,16.694,2200000.0
2008-05-14 08:15:00,16.673,16.723,16.563,16.623,1850000.0
2008-05-14 08:20:00,16.634,16.755,16.591,16.601,2100000.0
2008-05-14 08:25:00,16.666,16.705,16.555,16.612,2000000.0
2008-05-14 08:30:00,16.6,16.743,16.556,16.711,2250000.0
2008-05-14 08:35:00,16.671,16.708,16.57,16.708,1750000.0
2008-05-14 08:40:00,16.712,16.717,16.541,16.681,1750000.0
2008-05-14 08:45:00,16.664,16.724,16.546,16.664,2300000.0
2008-05-14 08:50:00,16.631,16.753,16.536,16.622,2150000.0
2008-05-14 08:55:00,16.636,16.691,16.517,16.594,2050000.0
2008-05-14 09:00:00,16.691,16.708,16.55,16.598,2800000.0
2008-05-14 09:05:00,16.596,16.679,16.522,16.664,1700000.0
2008-05-14 09:10:00,16.573,16.692,16.501,16.616,2300000.0
2008-05-14 09:15:00,16.632,16.673,16.469,16.555,2250000.0
2008-05-14 09:20:00,16.575,16.665,16.499,16.575,1950000.0
2008-05-14 09:25:00,16.583,16.704,16.525,16.638,1850000.0
2008-05-14 09:30:00,16.588,16.722,16.512,16.676,3700000.0
2008-05-14 09:35:00,16.651,16.671,16.513,16.548,2300000.0
2008-05-14 09:40:00,16.625,16.662,16.483,16.614,2400000.0
2008-05-14 09:45:00,16.588,16.645,16.482,16.591,2050000.0
2008-05-14 09:50:00,16.549,16.681,16.47,16.61,2550000.0
2008-05-14 09:55:00,16.519,16.606,16.432,16.563,2150000.0
2008-05-14 10:00:00,16.568,16.613,16.438,16.493,2200000.0
2008-05-14 10:05:00,16.54,16.605,16.474,16.526,2100000.0
2008-05-14 10:10:00,16.563,16.632,16.44,16.558,2500000.0
2008-05-14 10:15:00,16.569,16.67,16.464,16.616,2500000.0
2008-05-14 10:20:00,16.501,16.651,16.47,16.506,1950000.0
2008-05-14 10:25:00,16.581,16.657,16.445,16.491,2200000.0
2008-05-14 10:30:00,16.626,16.626,16.446,16.581,2600000.0
2008-05-14 10:35:00,16.526,16.605,16.388,16.575,2150000.0
2008-05-14 10:40:00,16.49,16.62,16.395,16.485,2150000.0
2008-05-14 10:45:00,16.449,16.601,16.449,16.555,2550000.0
2008-05-14 10:50:00,16.598,16.639,16.455,16.62,2100000.0
2008-05-14 10:55:00,16.548,16.634,16.477,16.611,1900000.0
2008-05-14 11:00:00,16.511,16.644,16.465,16.644,2200000.0
2008-05-14 11:05:00,16.571,16.671,16.477,16.629,2200000.0
2008-05-14 11:10:00,16.539,16.699,16.477,16.551,2300000.0
2008-05-14 11:15:00,16.645,16.69,16.503,16.592,2650000.0
2008-05-14 11:20:00,16.628,16.68,16.497,16.535,2200000.0
2008-05-14 11:25:00,16.55,16.736,16.517,16.736,2400000.0
2008-05-14 11:30:00,16.662,16.739,16.548,16.651,2600000.0
2008-05-14 11:35:00,16.596,16.726,16.554,16.702,2200000.0
2008-05-14 11:40:00,16.716,16.722,16.555,16.61,2200000.0
2008-05-14 11:45:00,16.631,16.702,16.549,16.663,2050000.0
2008-05-14 11:50:00,16.683,16.737,16.518,16.687,2450000.0
2008-05-14 11:55:00,16.707,16.707,16.498,16.527,2350000.0
2008-05-14 12:00:00,16.605,16.717,16.5,16.544,2450000.0
2008-05-14 12:05:00,16.638,16.686,16.53,16.684,2250000.0
2008-05-14 12:10:00,16.689,16.763,16.511,16.572,2050000.0
2008-05-14 12:15:00,16.68,16.695,16.522,16.563,2100000.0
2008-05-14 12:20:00,16.703,16.745,16.555,16.683,2300000.0
2008-05-14 12:25:00,16.711,16.742,16.548,16.639,2250000.0
2008-05-14 12:30:00,16.619,16.746,16.559,16.692,2000000.0
2008-05-14 12:35:00,16.679,16.74,16.56,16.593,2450000.0
2008-05-14 12:40:00,16.504,16.732,16.504,16.555,2150000.0
2008-05-14 12:45:00,16.574,16.686,16.499,16.579,2000000.0
2008-05-14 12:50:00,16.549,16.663,16.485,16.485,2350000.0
2008-05-14 12:55:00,16.588,16.666,16.51,16.573,2000000.0
2008-05-14 13:00:00,16.661,16.664,16.52,16.614,2250000.0
2008-05-14 13:05:00,16.596,16.724,16.514,16.6,2050000.0
2008-05-14 13:10:00,16.559,16.723,16.526,16.619,2200000.0
2008-05-14 13:15:00,16.66,16.675,16.49,16.561,2450000.0
2008-05-14 13:20:00,16.591,16.697,16.507,16.678,2550000.0
2008-05-14 13:25:00,16.563,16.714,16.562,16.659,1750000.0
2008-05-14 13:30:00,16.582,16.723,16.564,16.564,2150000.0
2008-05-14 13:35:00,16.618,16.769,16.572,16.647,2550000.0
2008-05-14 13:40:00,16.706,16.729,16.52,16.55,2450000.0
2008-05-14 13:45:00,16.608,16.701,16.559,16.564,1800000.0
2008-05-14 13:50:00,16.604,16.751,16.564,16.751,2100000.0
2008-05-14 13:55:00,16.765,16.765,16.598,16.601,1900000.0
2008-05-14 14:00:00,16.727,16.741,16.59,16.718,2000000.0
2008-05-14 14:05:00,16.764,16.792,16.628,16.707,2250000.0
2008-05-14 14:10:00,16.711,16.791,16.609,16.678,2050000.0
2008-05-14 14:15:00,16.711,16.779,16.627,16.627,2350000.0
2008-05-14 14:20:00,16.722,16.801,16.635,16.727,2150000.0
2008-05-14 14:25:00,16.652,16.872,16.637,16.706,2400000.0
2008-05-14 14:30:00,16.771,16.846,16.664,16.809,2050000.0
2008-05-14 14:35:00,16.836,16.855,16.684,16.72,2050000.0
2008-05-14 14:40:00,16.696,16.829,16.641,16.773,1950000.0
2008-05-14 14:45:00,16.781,16.792,16.66,16.693,2200000.0
2008-05-14 14:50:00,16.781,16.811,16.655,16.692,2400000.0
2008-05-14 14:55:00,16.777,16.821,16.663,16.809,2000000.0
2008-05-14 15:00:00,16.721,16.819,16.639,16.639,2100000.0
2008-05-14 15:05:00,16.717,16.795,16.604,16.674,2350000.0
2008-05-14 15:10:00,16.668,16.787,16.574,16.719,2150000.0
2008-05-14 15:15:00,16.756,16.801,16.647,16.798,2050000.0
2008-05-14 15:20:00,16.676,16.83,16.663,16.822,2150000.0
2008-05-14 15:25:00,16.773,16.821,16.673,16.772,2150000.0
2008-05-14 15:30:00,16.69,16.846,16.628,16.781,2350000.0
2008-05-14 15:35:00,16.797,16.819,16.616,16.664,2400000.0
2008-05-14 15:40:00,16.634,16.762,16.615,16.695,2200000.0
2008-05-14 15:45:00,16.74,16.771,16.607,16.72,2150000.0
2008-05-14 15:50:00,16.664,16.77,16.602,16.726,2200000.0
2008-05-14 15:55:00,16.735,16.756,16.6,16.731,2850000.0
2008-05-14 16:00:00,16.693,16.759,16.627,16.693,2050000.0
2008-05-14 16:05:00,16.667,16.789,16.618,16.686,2150000.0
2008-05-14 16:10:00,16.676,16.785,16.617,16.737,2050000.0
2008-05-14 16:15:00,16.695,16.775,16.634,16.68,2150000.0
2008-05-14 16:20:00,16.638,16.752,16.565,16.628,2500000.0
2008-05-14 16:25:00,16.696,16.751,16.553,16.642,2350000.0
2008-05-14 16:30:00,16.655,16.727,16.526,16.714,2300000.0
2008-05-14 16:35:00,16.735,16.776,16.583,16.639,2150000.0
2008-05-14 16:40:00,16.744,16.779,16.558,16.606,2200000.0
2008-05-14 16:45:00,16.648,16.736,16.573,16.622,2050000.0
2008-05-14 16:50:00,16.723,16.78,16.604,16.744,2050000.0
2008-05-14 16:55:00,16.691,16.741,16.514,16.568,2400000.0
2008-05-14 17:00:00,16.532,16.689,16.51,16.639,2200000.0
2008-05-14 17:05:00,16.584,16.747,16.525,16.738,1950000.0
2008-05-14 17:10:00,16.718,16.763,16.599,16.599,2300000.0
2008-05-14 17:15:00,16.68,16.781,16.599,16.67,2000000.0
2008-05-14 17:20:00,16.731,16.756,16.522,16.617,1600000.0
2008-05-14 17:25:00,16.646,16.747,16.536,16.585,2450000.0
2008-05-14 17:30:00,16.656,16.698,16.513,16.655,2250000.0
2008-05-14 17:35:00,16.518,16.662,16.49,16.513,2400000.0
2008-05-14 17:40:00,16.62,16.666,16.426,16.503,2350000.0
2008-05-14 17:45:00,16.617,16.618,16.411,16.52,2550000.0
2008-05-14 17:50:00,16.544,16.6,16.438,16.502,2300000.0
2008-05-14 17:55:00,16.578,16.645,16.456,16.615,2350000.0
2008-05-14 18:00:00,16.5,16.636,16.439,16.566,1950000.0
2008-05-14 18:05:00,16.521,16.643,16.445,16.517,2000000.0
2008-05-14 18:10:00,16.528,16.641,16.469,16.641,2450000.0
2008-05-14 18:15:00,16.612,16.669,16.517,16.629,2200000.0
2008-05-14 18:20:00,16.642,16.663,16.496,16.496,2400000.0
2008-05-14 18:25:00,16.53,16.669,16.518,16.585,2200000.0
2008-05-14 18:30:00,16.642,16.671,16.494,16.583,1900000.0
2008-05-14 18:35:00,16.591,16.671,16.507,16.604,2600000.0
2008-05-14 18:40:00,16.61,16.692,16.511,16.631,2100000.0
2008-05-14 18:45:00,16.663,16.663,16.483,16.58,1850000.0
2008-05-14 18:50:00,16.646,16.684,16.478,16.574,2600000.0
2008-05-14 18:55:00,16.519,16.615,16.466,16.527,2050000.0
2008-05-14 19:00:00,16.54,16.651,16.496,16.498,2150000.0
2008-05-14 19:05:00,16.609,16.688,16.463,16.526,2100000.0
2008-05-14 19:10:00,16.613,16.628,16.474,16.474,2350000.0
2008-05-14 19:15:00,16.507,16.585,16.419,16.571,2350000.0
2008-05-14 19:20:00,16.475,16.559,16.399,16.483,2200000.0
2008-05-14 19:25:00,16.516,16.563,16.402,16.438,1950000.0
2008-05-14 19:30:00,16.583,16.588,16.408,16.422,2150000.0
2008-05-14 19:35:00,16.526,16.619,16.428,16.557,1800000.0
2008-05-14 19:40:00,16.575,16.585,16.393,16.553,1550000.0
2008-05-14 19:45:00,16.447,16.61,16.415,16.541,1850000.0
2008-05-14 19:50:00,16.564,16.564,16.409,16.409,1900000.0
2008-05-14 19:55:00,16.421,16.565,16.37,16.522,2100000.0
2008-05-14 20:00:00,16.417,16.544,16.399,16.427,2100000.0
2008-05-14 20:05:00,16.528,16.528,16.365,16.486,2600000.0
2008-05-14 20:10:00,16.493,16.536,16.402,16.491,2000000.0
2008-05-14 20:15:00,16.471,16.519,16.396,16.437,1350000.0
2008-05-14 20:20:00,16.471,16.574,16.372,16.526,2100000.0
2008-05-14 20:25:00,16.552,16.563,16.391,16.521,2150000.0
2008-05-14 20:30:00,16.478,16.571,16.447,16.515,1250000.0
2008-05-14 20:35:00,16.521,16.562,16.381,16.431,1400000.0
2008-05-14 20:40:00,16.541,16.544,16.407,16.415,1750000.0
2008-05-14 20:45:00,16.489,16.537,16.398,16.499,1150000.0
2008-05-14 20:50:00,16.49,16.524,16.393,16.439,1450000.0
2008-05-14 20:55:00,16.441,16.536,16.366,16.507,1550000.0
2008-05-14 21:00:00,16.439,16.52,16.343,16.482,1950000.0
2008-05-14 21:05:00,16.494,16.548,16.414,16.548,1750000.0
2008-05-14 21:10:00,16.565,16.574,16.412,16.498,1700000.0
2008-05-14 21:15:00,16.486,16.541,16.405,16.405,1100000.0
2008-05-14 21:20:00,16.534,16.539,16.384,16.409,1850000.0
2008-05-14 21:25:00,16.5,16.538,16.394,16.473,1350000.0
2008-05-14 21:30:00,16.516,16.534,16.399,16.505,1550000.0
2008-05-14 21:35:00,16.46,16.539,16.414,16.455,1300000.0
2008-05-14 21:40:00,16.516,16.544,16.412,16.479,950000.0
2008-05-14 21:45:00,16.503,16.542,16.382,16.491,1850000.0
2008-05-14 21:50:00,16.52,16.52,16.355,16.507,1850000.0
2008-05-14 21:55:00,16.451,16.519,16.356,16.476,1600000.0
2008-05-14 22:00:00,16.513,16.53,16.319,16.399,1700000.0
2008-05-14 22:05:00,16.474,16.515,16.338,16.419,1800000.0
2008-05-14 22:10:00,16.43,16.513,16.373,16.427,550000.0
2008-05-14 22:15:00,16.442,16.544,16.372,16.454,1300000.0
2008-05-14 22:20:00,16.441,16.567,16.4,16.522,1550000.0
2008-05-14 22:25:00,16.398,16.515,16.395,16.432,950000.0
2008-05-14 22:30:00,16.441,16.533,16.394,16.518,1350000.0
2008-05-14 22:35:00,16.476,16.494,16.352,16.352,500000.0
2008-05-14 22:40:00,16.404,16.502,16.352,16.352,850000.0
2008-05-14 22:45:00,16.489,16.566,16.393,16.52,1350000.0
2008-05-14 22:50:00,16.504,16.509,16.419,16.49,800000.0
2008-05-14 22:55:00,16.431,16.497,16.407,16.478,600000.0
2008-05-14 23:00:00,16.424,16.534,16.386,16.406,1450000.0
2008-05-14 23:05:00,16.468,16.497,16.328,16.412,1100000.0
2008-05-14 23:10:00,16.494,16.494,16.356,16.413,950000.0
2008-05-14 23:15:00,16.451,16.459,16.409,16.426,450000.0
2008-05-14 23:20:00,16.414,16.459,16.346,16.454,600000.0
2008-05-14 23:30:00,16.454,16.459,16.366,16.426,450000.0
2008-05-14 23:40:00,16.443,16.444,16.344,16.439,400000.0
2008-05-14 23:45:00,16.374,16.429,16.368,16.368,150000.0
2008-05-14 23:50:00,16.38,16.462,16.373,16.427,700000.0
2008-05-15 00:00:00,16.384,16.523,16.376,16.51,1700000.0
2008-05-15 00:05:00,16.476,16.529,16.387,16.491,1350000.0
2008-05-15 00:10:00,16.446,16.488,16.411,16.482,900000.0
2008-05-15 00:15:00,16.439,16.523,16.439,16.45,450000.0
2008-05-15 00:20:00,16.355,16.524,16.355,16.522,1000000.0
2008-05-15 00:25:00,16.485,16.521,16.336,16.49,1050000.0
2008-05-15 00:30:00,16.444,16.534,16.416,16.425,950000.0
2008-05-15 00:35:00,16.46,16.488,16.336,16.488,400000.0
2008-05-15 00:40:00,16.505,16.556,16.415,16.428,500000.0
2008-05-15 00:50:00,16.441,16.532,16.409,16.499,900000.0
2008-05-15 00:55:00,16.46,16.519,16.445,16.504,200000.0
2008-05-15 01:00:00,16.453,16.529,16.398,16.471,750000.0
2008-05-15 01:05:00,16.435,16.494,16.435,16.494,100000.0
2008-05-15 01:10:00,16.405,16.516,16.38,16.491,700000.0
2008-05-15 01:15:00,16.43,16.506,16.408,16.421,750000.0
2008-05-15 01:20:00,16.41,16.494,16.389,16.472,550000.0
2008-05-15 01:25:00,16.494,16.521,16.407,16.421,1200000.0
2008-05-15 01:30:00,16.431,16.522,16.373,16.483,2000000.0
2008-05-15 01:35:00,16.419,16.499,16.373,16.468,1900000.0
2008-05-15 01:40:00,16.433,16.567,16.39,16.53,1650000.0
2008-05-15 01:45:00,16.516,16.529,16.379,16.513,1650000.0
2008-05-15 01:50:00,16.533,16.534,16.438,16.534,900000.0
2008-05-15 01:55:00,16.473,16.537,16.453,16.499,900000.0
2008-05-15 02:00:00,16.43,16.532,16.429,16.429,900000.0
2008-05-15 02:05:00,16.426,16.534,16.416,16.505,900000.0
2008-05-15 02:10:00,16.529,16.532,16.393,16.522,1550000.0
2008-05-15 02:15:00,16.407,16.554,16.407,16.492,1750000.0
2008-05-15 02:20:00,16.458,16.527,16.399,16.527,500000.0
2008-05-15 02:25:00,16.45,16.602,16.401,16.498,1200000.0
2008-05-15 02:30:00,16.464,16.557,16.425,16.503,1150000.0
2008-05-15 02:35:00,16.489,16.546,16.429,16.5,450000.0
2008-05-15 02:40:00,16.503,16.553,16.387,16.484,1050000.0
2008-05-15 02:45:00,16.5,16.544,16.438,16.438,1000000.0
2008-05-15 02:50:00,16.539,16.543,16.41,16.483,1050000.0
2008-05-15 02:55:00,16.478,16.573,16.426,16.48,1050000.0
2008-05-15 03:00:00,16.528,16.562,16.4,16.529,1600000.0
2008-05-15 03:05:00,16.501,16.543,16.423,16.445,700000.0
2008-05-15 03:10:00,16.433,16.526,16.424,16.483,1800000.0
2008-05-15 03:15:00,16.421,16.537,16.421,16.526,900000.0
2008-05-15 03:20:00,16.532,16.543,16.499,16.513,400000.0
2008-05-15 03:25:00,16.554,16.563,16.438,16.553,1750000.0
2008-05-15 03:30:00,16.394,16.569,16.394,16.51,1750000.0
2008-05-15 03:35:00,16.537,16.551,16.399,16.55,800000.0
2008-05-15 03:40:00,16.519,16.559,16.377,16.524,1300000.0
2008-05-15 03:45:00,16.449,16.562,16.403,16.522,1550000.0
2008-05-15 03:50:00,16.527,16.544,16.375,16.45,1600000.0
2008-05-15 03:55:00,16.496,16.53,16.357,16.44,2350000.0
2008-05-15 04:00:00,16.485,16.518,16.356,16.4,1700000.0
2008-05-15 04:05:00,16.522,16.533,16.342,16.503,1400000.0
2008-05-15 04:10:00,16.43,16.505,16.385,16.445,450000.0
2008-05-15 04:15:00,16.448,16.539,16.396,16.434,1450000.0
2008-05-15 04:20:00,16.498,16.538,16.398,16.529,1050000.0
2008-05-15 04:25:00,16.498,16.512,16.419,16.479,850000.0
2008-05-15 04:30:00,16.502,16.502,16.447,16.489,200000.0
2008-05-15 04:35:00,16.432,16.519,16.411,16.433,900000.0
2008-05-15 04:40:00,16.478,16.533,16.414,16.492,850000.0
2008-05-15 04:45:00,16.377,16.473,16.355,16.473,600000.0
2008-05-15 04:50:00,16.42,16.522,16.42,16.458,550000.0
2008-05-15 04:55:00,16.453,16.509,16.393,16.393,950000.0
2008-05-15 05:00:00,16.49,16.507,16.402,16.507,650000.0
2008-05-15 05:05:00,16.438,16.503,16.438,16.454,400000.0
2008-05-15 05:10:00,16.522,16.558,16.417,16.524,1050000.0
2008-05-15 05:20:00,16.433,16.535,16.349,16.465,1100000.0
2008-05-15 05:25:00,16.521,16.521,16.395,16.406,800000.0
2008-05-15 05:30:00,16.514,16.519,16.408,16.506,950000.0
2008-05-15 05:35:00,16.366,16.52,16.366,16.52,1550000.0
2008-05-15 05:40:00,16.388,16.53,16.365,16.473,1550000.0
2008-05-15 05:45:00,16.495,16.502,16.364,16.489,350000.0
2008-05-15 05:50:00,16.417,16.523,16.397,16.45,750000.0
2008-05-15 05:55:00,16.39,16.528,16.388,16.388,700000.0
2008-05-15 06:00:00,16.424,16.548,16.387,16.387,1450000.0
2008-05-15 06:05:00,16.437,16.523,16.364,16.492,1650000.0
2008-05-15 06:10:00,16.486,16.564,16.385,16.45,2300000.0
2008-05-15 06:15:00,16.511,16.538,16.396,16.469,1450000.0
2008-05-15 06:20:00,16.427,16.504,16.417,16.475,900000.0
2008-05-15 06:25:00,16.431,16.529,16.431,16.445,550000.0
2008-05-15 06:30:00,16.416,16.498,16.351,16.447,1750000.0
2008-05-15 06:35:00,16.46,16.499,16.361,16.438,1700000.0
2008-05-15 06:40:00,16.47,16.508,16.362,16.434,1700000.0
2008-05-15 06:45:00,16.489,16.517,16.348,16.359,1750000.0
2008-05-15 06:50:00,16.505,16.51,16.344,16.388,1200000.0
2008-05-15 06:55:00,16.476,16.538,16.404,16.429,2300000.0
2008-05-15 07:00:00,16.411,16.54,16.375,16.412,1700000.0
2008-05-15 07:05:00,16.521,16.521,16.366,16.399,950000.0
2008-05-15 07:10:00,16.488,16.524,16.327,16.487,2850000.0
2008-05-15 07:15:00,16.474,16.525,16.329,16.441,2550000.0
2008-05-15 07:20:00,16.431,16.516,16.369,16.485,2350000.0
2008-05-15 07:25:00,16.483,16.526,16.387,16.426,1500000.0
2008-05-15 07:30:00,16.444,16.53,16.373,16.524,1900000.0
2008-05-15 07:35:00,16.443,16.526,16.369,16.494,1550000.0
2008-05-15 07:40:00,16.471,16.562,16.371,16.523,1850000.0
2008-05-15 07:45:00,16.508,16.545,16.384,16.502,2350000.0
2008-05-15 07:50:00,16.534,16.566,16.377,16.451,1850000.0
2008-05-15 07:55:00,16.535,16.535,16.391,16.493,2100000.0
2008-05-15 08:00:00,16.413,16.56,16.407,16.452,1900000.0
2008-05-15 08:05:00,16.448,16.57,16.404,16.458,2000000.0
2008-05-15 08:10:00,16.45,16.564,16.393,16.551,2100000.0
2008-05-15 08:15:00,16.541,16.609,16.386,16.476,2150000.0
2008-05-15 08:20:00,16.462,16.603,16.421,16.47,2100000.0
2008-05-15 08:25:00,16.531,16.568,16.388,16.478,1750000.0
2008-05-15 08:30:00,16.469,16.593,16.427,16.563,2250000.0
2008-05-15 08:35:00,16.528,16.588,16.426,16.547,1950000.0
2008-05-15 08:40:00,16.59,16.595,16.459,16.569,1750000.0
2008-05-15 08:45:00,16.535,16.635,16.45,16.53,2300000.0
2008-05-15 08:50:00,16.494,16.615,16.443,16.498,2150000.0
2008-05-15 08:55:00,16.515,16.614,16.456,16.538,1600000.0
2008-05-15 09:00:00,16.511,16.626,16.469,16.548,2450000.0
2008-05-15 09:05:00,16.564,16.65,16.48,16.596,1950000.0
2008-05-15 09:10:00,16.508,16.59,16.417,16.536,2300000.0
2008-05-15 09:15:00,16.604,16.604,16.369,16.428,1850000.0
2008-05-15 09:20:00,16.479,16.598,16.441,16.515,1950000.0
2008-05-15 09:25:00,16.497,16.61,16.444,16.555,3400000.0
2008-05-15 09:30:00,16.528,16.655,16.455,16.615,3700000.0
2008-05-15 09:35:00,16.613,16.645,16.492,16.517,2300000.0
2008-05-15 09:40:00,16.568,16.618,16.451,16.596,2400000.0
2008-05-15 09:45:00,16.549,16.616,16.42,16.563,2050000.0
2008-05-15 09:50:00,16.514,16.648,16.439,16.587,2400000.0
2008-05-15 09:55:00,16.486,16.601,16.454,16.553,2150000.0
2008-05-15 10:00:00,16.585,16.596,16.425,16.505,2200000.0
2008-05-15 10:05:00,16.541,16.628,16.469,16.491,2100000.0
2008-05-15 10:10:00,16.545,16.597,16.44,16.469,2500000.0
2008-05-15 10:15:00,16.475,16.608,16.42,16.591,2500000.0
2008-05-15 10:20:00,16.457,16.583,16.385,16.466,1950000.0
2008-05-15 10:25:00,16.554,16.596,16.401,16.452,2200000.0
2008-05-15 10:30:00,16.578,16.601,16.424,16.572,2600000.0
2008-05-15 10:35:00,16.536,16.605,16.422,16.605,2150000.0
2008-05-15 10:40:00,16.469,16.583,16.391,16.522,2150000.0
2008-05-15 10:45:00,16.48,16.615,16.418,16.527,2550000.0
2008-05-15 10:50:00,16.581,16.611,16.417,16.584,2100000.0
2008-05-15 10:55:00,16.528,16.608,16.44,16.584,1900000.0
2008-05-15 11:00:00,16.497,16.617,16.397,16.576,2200000.0
2008-05-15 11:05:00,16.541,16.618,16.448,16.582,2200000.0
2008-05-15 11:10:00,16.477,16.635,16.439,16.456,2300000.0
2008-05-15 11:15:00,16.55,16.605,16.432,16.486,2650000.0
2008-05-15 11:20:00,16.588,16.607,16.43,16.451,1350000.0
2008-05-15 11:25:00,16.477,16.666,16.42,16.597,2400000.0
2008-05-15 11:30:00,16.522,16.62,16.432,16.584,2600000.0
2008-05-15 11:35:00,16.504,16.652,16.502,16.626,2200000.0
2008-05-15 11:40:00,16.631,16.679,16.47,16.498,2200000.0
2008-05-15 11:45:00,16.552,16.625,16.454,16.552,2050000.0
2008-05-15 11:50:00,16.589,16.61,16.434,16.593,2450000.0
2008-05-15 11:55:00,16.63,16.669,16.452,16.465,2350000.0
2008-05-15 12:00:00,16.509,16.662,16.44,16.5,2450000.0
2008-05-15 12:05:00,16.538,16.623,16.452,16.576,2250000.0
2008-05-15 12:10:00,16.595,16.646,16.453,16.453,2050000.0
2008-05-15 12:15:00,16.584,16.608,16.42,16.462,2100000.0
2008-05-15 12:20:00,16.582,16.631,16.431,16.55,1850000.0
2008-05-15 12:25:00,16.581,16.657,16.447,16.556,2250000.0
2008-05-15 12:30:00,16.498,16.675,16.474,16.609,2000000.0
2008-05-15 12:35:00,16.55,16.616,16.483,16.52,2450000.0
2008-05-15 12:40:00,16.477,16.623,16.456,16.504,2150000.0
2008-05-15 12:45:00,16.517,16.649,16.484,16.504,1950000.0
2008-05-15 12:50:00,16.509,16.672,16.426,16.427,2350000.0
2008-05-15 12:55:00,16.561,16.623,16.447,16.483,2000000.0
2008-05-15 13:00:00,16.57,16.609,16.441,16.541,2250000.0
2008-05-15 13:05:00,16.523,16.58,16.412,16.456,850000.0
2008-05-15 13:10:00,16.445,16.584,16.387,16.507,2200000.0
2008-05-15 13:15:00,16.515,16.576,16.373,16.463,2100000.0
2008-05-15 13:20:00,16.51,16.57,16.401,16.536,2550000.0
2008-05-15 13:25:00,16.455,16.59,16.43,16.527,2150000.0
2008-05-15 13:30:00,16.451,16.582,16.412,16.412,2150000.0
2008-05-15 13:35:00,16.449,16.57,16.421,16.467,2550000.0
2008-05-15 13:40:00,16.532,16.535,16.378,16.382,2450000.0
2008-05-15 13:45:00,16.404,16.511,16.352,16.381,1800000.0
2008-05-15 13:50:00,16.435,16.547,16.379,16.518,2100000.0
2008-05-15 13:55:00,16.553,16.568,16.407,16.423,1950000.0
2008-05-15 14:00:00,16.554,16.554,16.41,16.509,2000000.0
2008-05-15 14:05:00,16.554,16.573,16.416,16.5,2250000.0
2008-05-15 14:10:00,16.477,16.593,16.4,16.494,2050000.0
2008-05-15 14:15:00,16.526,16.578,16.374,16.426,2350000.0
2008-05-15 14:20:00,16.56,16.601,16.456,16.556,2150000.0
2008-05-15 14:25:00,16.463,16.639,16.457,16.525,2400000.0
2008-05-15 14:30:00,16.591,16.736,16.496,16.708,2050000.0
2008-05-15 14:35:00,16.721,16.745,16.567,16.638,2050000.0
2008-05-15 14:40:00,16.648,16.809,16.632,16.753,1950000.0
2008-05-15 14:45:00,16.75,16.817,16.688,16.726,2200000.0
2008-05-15 14:50:00,16.81,16.81,16.63,16.672,2400000.0
2008-05-15 14:55:00,16.768,16.795,16.649,16.792,2000000.0
2008-05-15 15:00:00,16.684,16.81,16.674,16.69,2100000.0
2008-05-15 15:05:00,16.752,16.929,16.676,16.827,2350000.0
2008-05-15 15:10:00,16.784,16.931,16.708,16.854,2150000.0
2008-05-15 15:15:00,16.882,16.946,16.804,16.934,2100000.0
2008-05-15 15:20:00,16.815,16.938,16.776,16.892,2150000.0
2008-05-15 15:25:00,16.873,16.908,16.764,16.864,2150000.0
2008-05-15 15:30:00,16.803,16.913,16.697,16.824,2350000.0
2008-05-15 15:35:00,16.832,16.908,16.688,16.768,2350000.0
2008-05-15 15:40:00,16.753,16.869,16.705,16.803,2150000.0
2008-05-15 15:45:00,16.865,16.883,16.731,16.823,2150000.0
2008-05-15 15:50:00,16.786,16.885,16.738,16.87,2100000.0
2008-05-15 15:55:00,16.883,16.911,16.749,16.875,3100000.0
2008-05-15 16:00:00,16.803,16.89,16.745,16.799,2050000.0
2008-05-15 16:05:00,16.77,16.854,16.695,16.795,2350000.0
2008-05-15 16:10:00,16.763,16.893,16.72,16.824,2050000.0
2008-05-15 16:15:00,16.823,16.895,16.753,16.764,2200000.0
2008-05-15 16:20:00,16.783,16.878,16.699,16.816,2600000.0
2008-05-15 16:25:00,16.778,16.839,16.627,16.745,2200000.0
2008-05-15 16:30:00,16.797,16.829,16.641,16.789,2100000.0
2008-05-15 16:35:00,16.744,16.869,16.692,16.754,1750000.0
2008-05-15 16:40:00,16.849,16.859,16.691,16.764,2050000.0
2008-05-15 16:45:00,16.848,16.924,16.718,16.783,1900000.0
2008-05-15 16:50:00,16.862,16.94,16.772,16.92,2300000.0
2008-05-15 16:55:00,16.855,16.938,16.744,16.849,2400000.0
2008-05-15 17:00:00,16.77,16.924,16.755,16.866,2200000.0
2008-05-15 17:05:00,16.818,16.926,16.769,16.862,1950000.0
2008-05-15 17:10:00,16.902,16.957,16.772,16.79,2300000.0
2008-05-15 17:15:00,16.85,16.907,16.746,16.802,2000000.0
2008-05-15 17:20:00,16.828,16.941,16.74,16.896,2000000.0
2008-05-15 17:25:00,16.799,16.899,16.726,16.811,2550000.0
2008-05-15 17:30:00,16.852,16.891,16.727,16.885,2250000.0
2008-05-15 17:35:00,16.798,16.909,16.715,16.77,2300000.0
2008-05-15 17:40:00,16.89,16.89,16.716,16.76,2350000.0
2008-05-15 17:45:00,16.866,16.883,16.735,16.834,2100000.0
2008-05-15 17:50:00,16.87,16.888,16.744,16.765,2300000.0
2008-05-15 17:55:00,16.78,16.874,16.714,16.866,2350000.0
2008-05-15 18:00:00,16.864,16.869,16.709,16.763,1950000.0
2008-05-15 18:05:00,16.797,16.839,16.651,16.802,2000000.0
2008-05-15 18:10:00,16.73,16.827,16.664,16.723,2300000.0
2008-05-15 18:15:00,16.793,16.82,16.619,16.725,2100000.0
2008-05-15 18:20:00,16.728,16.74,16.585,16.735,2400000.0
2008-05-15 18:25:00,16.627,16.764,16.573,16.629,2400000.0
2008-05-15 18:30:00,16.719,16.727,16.564,16.655,1900000.0
2008-05-15 18:35:00,16.667,16.707,16.5,16.5,2600000.0
2008-05-15 18:40:00,16.586,16.628,16.439,16.576,2200000.0
2008-05-15 18:45:00,16.64,16.64,16.453,16.553,1850000.0
2008-05-15 18:50:00,16.608,16.632,16.447,16.597,2650000.0
2008-05-15 18:55:00,16.514,16.624,16.474,16.491,2300000.0
2008-05-15 19:00:00,16.515,16.62,16.457,16.49,2050000.0
2008-05-15 19:05:00,16.516,16.592,16.425,16.487,2050000.0
2008-05-15 19:10:00,16.468,16.614,16.427,16.45,2300000.0
2008-05-15 19:15:00,16.489,16.588,16.422,16.571,2550000.0
2008-05-15 19:20:00,16.515,16.668,16.467,16.588,2050000.0
2008-05-15 19:25:00,16.561,16.619,16.464,16.495,1450000.0
2008-05-15 19:30:00,16.606,16.628,16.445,16.481,2150000.0
2008-05-15 19:35:00,16.57,16.638,16.498,16.619,1750000.0
2008-05-15 19:40:00,16.633,16.633,16.485,16.602,1900000.0
2008-05-15 19:45:00,16.583,16.658,16.488,16.501,1950000.0
2008-05-15 19:50:00,16.619,16.652,16.491,16.533,1850000.0
2008-05-15 19:55:00,16.579,16.677,16.519,16.626,2100000.0
2008-05-15 20:00:00,16.538,16.655,16.503,16.535,1950000.0
2008-05-15 20:05:00,16.659,16.698,16.522,16.638,2100000.0
2008-05-15 20:10:00,16.595,16.644,16.474,16.553,1600000.0
2008-05-15 20:15:00,16.561,16.672,16.516,16.551,1000000.0
2008-05-15 20:20:00,16.584,16.642,16.486,16.61,1300000.0
2008-05-15 20:25:00,16.636,16.706,16.505,16.581,2150000.0
2008-05-15 20:30:00,16.589,16.676,16.512,16.642,1400000.0
2008-05-15 20:35:00,16.579,16.656,16.527,16.527,200000.0
2008-05-15 20:40:00,16.661,16.703,16.526,16.555,2000000.0
2008-05-15 20:45:00,16.65,16.652,16.523,16.624,750000.0
2008-05-15 20:50:00,16.62,16.674,16.532,16.591,1600000.0
2008-05-15 20:55:00,16.559,16.67,16.517,16.573,1000000.0
2008-05-15 21:00:00,16.671,16.68,16.531,16.583,700000.0
2008-05-15 21:05:00,16.614,16.65,16.505,16.65,950000.0
2008-05-15 21:10:00,16.666,16.666,16.586,16.643,300000.0
2008-05-15 21:15:00,16.618,16.679,16.592,16.679,1000000.0
2008-05-15 21:20:00,16.693,16.725,16.536,16.536,1000000.0
2008-05-15 21:25:00,16.672,16.672,16.526,16.598,1100000.0
2008-05-15 21:30:00,16.647,16.679,16.521,16.63,2000000.0
2008-05-15 21:35:00,16.596,16.707,16.524,16.569,2450000.0
2008-05-15 21:40:00,16.658,16.712,16.552,16.552,2800000.0
2008-05-15 21:45:00,16.658,16.694,16.604,16.647,450000.0
2008-05-15 21:50:00,16.67,16.734,16.553,16.706,1800000.0
2008-05-15 21:55:00,16.65,16.713,16.527,16.675,1950000.0
2008-05-15 22:00:00,16.676,16.714,16.496,16.674,1400000.0
2008-05-15 22:05:00,16.636,16.692,16.562,16.689,950000.0
2008-05-15 22:10:00,16.603,16.689,16.563,16.639,350000.0
2008-05-15 22:15:00,16.602,16.699,16.527,16.649,750000.0
2008-05-15 22:20:00,16.631,16.679,16.523,16.673,1700000.0
2008-05-15 22:25:00,16.533,16.669,16.487,16.56,1000000.0
2008-05-15 22:30:00,16.607,16.687,16.566,16.675,950000.0
2008-05-15 22:35:00,16.622,16.682,16.535,16.535,1150000.0
2008-05-15 22:40:00,16.671,16.694,16.531,16.581,550000.0
2008-05-15 22:45:00,16.648,16.718,16.554,16.62,1400000.0
2008-05-15 22:50:00,16.654,16.664,16.533,16.633,900000.0
2008-05-15 22:55:00,16.547,16.67,16.547,16.639,600000.0
2008-05-15 23:00:00,16.585,16.59,16.585,16.59,100000.0
2008-05-15 23:05:00,16.571,16.658,16.528,16.632,950000.0
2008-05-15 23:10:00,16.66,16.66,16.52,16.539,900000.0
2008-05-15 23:15:00,16.593,16.644,16.546,16.566,300000.0
2008-05-15 23:20:00,16.604,16.66,16.534,16.642,900000.0
2008-05-15 23:30:00,16.644,16.649,16.556,16.616,450000.0
2008-05-15 23:40:00,16.633,16.634,16.534,16.534,300000.0
2008-05-15 23:50:00,16.57,16.629,16.57,16.629,100000.0
2008-05-16 00:00:00,16.589,16.699,16.561,16.699,1200000.0
2008-05-16 00:05:00,16.639,16.694,16.576,16.634,1100000.0
2008-05-16 00:10:00,16.612,16.703,16.57,16.613,750000.0
2008-05-16 00:15:00,16.577,16.699,16.577,16.62,450000.0
2008-05-16 00:20:00,16.672,16.704,16.558,16.697,1550000.0
2008-05-16 00:25:00,16.665,16.735,16.537,16.537,1500000.0
2008-05-16 00:30:00,16.604,16.711,16.507,16.688,1950000.0
2008-05-16 00:35:00,16.668,16.686,16.519,16.686,1400000.0
2008-05-16 00:40:00,16.623,16.708,16.566,16.708,1150000.0
2008-05-16 00:45:00,16.66,16.698,16.627,16.633,650000.0
2008-05-16 00:50:00,16.631,16.718,16.577,16.675,1550000.0
2008-05-16 00:55:00,16.61,16.739,16.587,16.702,1200000.0
2008-05-16 01:00:00,16.637,16.716,16.576,16.681,1150000.0
2008-05-16 01:05:00,16.669,16.701,16.543,16.567,900000.0
2008-05-16 01:10:00,16.558,16.694,16.503,16.681,1200000.0
2008-05-16 01:15:00,16.62,16.707,16.559,16.696,1400000.0
2008-05-16 01:20:00,16.67,16.693,16.581,16.628,950000.0
2008-05-16 01:25:00,16.693,16.7,16.568,16.609,1200000.0
2008-05-16 01:30:00,16.596,16.695,16.557,16.68,1400000.0
2008-05-16 01:35:00,16.62,16.686,16.603,16.637,1050000.0
2008-05-16 01:40:00,16.619,16.703,16.57,16.703,600000.0
2008-05-16 01:45:00,16.701,16.701,16.581,16.594,400000.0
2008-05-16 01:50:00,16.719,16.736,16.62,16.712,1100000.0
2008-05-16 01:55:00,16.662,16.716,16.642,16.688,350000.0
2008-05-16 02:00:00,16.698,16.698,16.562,16.687,1300000.0
2008-05-16 02:05:00,16.601,16.697,16.543,16.64,1700000.0
2008-05-16 02:10:00,16.686,16.697,16.552,16.607,1350000.0
2008-05-16 02:15:00,16.581,16.697,16.53,16.615,1650000.0
2008-05-16 02:20:00,16.61,16.715,16.547,16.677,1700000.0
2008-05-16 02:25:00,16.606,16.738,16.57,16.688,2050000.0
2008-05-16 02:30:00,16.646,16.739,16.603,16.69,1450000.0
2008-05-16 02:35:00,16.639,16.723,16.6,16.68,750000.0
2008-05-16 02:40:00,16.673,16.723,16.616,16.616,600000.0
2008-05-16 02:45:00,16.654,16.718,16.591,16.666,1100000.0
2008-05-16 02:50:00,16.695,16.721,16.586,16.69,800000.0
2008-05-16 02:55:00,16.71,16.711,16.593,16.637,1200000.0
2008-05-16 03:00:00,16.695,16.73,16.597,16.686,1400000.0
2008-05-16 03:05:00,16.64,16.724,16.631,16.689,850000.0
2008-05-16 03:10:00,16.617,16.75,16.617,16.701,1200000.0
2008-05-16 03:15:00,16.629,16.745,16.615,16.68,500000.0
2008-05-16 03:20:00,16.724,16.756,16.612,16.709,1150000.0
2008-05-16 03:25:00,16.593,16.715,16.579,16.708,1150000.0
2008-05-16 03:30:00,16.574,16.753,16.574,16.696,1050000.0
2008-05-16 03:35:00,16.691,16.749,16.574,16.735,1700000.0
2008-05-16 03:40:00,16.724,16.745,16.579,16.703,800000.0
2008-05-16 03:50:00,16.701,16.741,16.591,16.74,750000.0
2008-05-16 03:55:00,16.733,16.734,16.607,16.688,1100000.0
2008-05-16 04:00:00,16.721,16.742,16.616,16.726,1000000.0
2008-05-16 04:05:00,16.691,16.754,16.57,16.71,1050000.0
2008-05-16 04:10:00,16.65,16.764,16.65,16.716,550000.0
2008-05-16 04:15:00,16.67,16.724,16.645,16.717,450000.0
2008-05-16 04:20:00,16.643,16.728,16.581,16.728,450000.0
2008-05-16 04:25:00,16.647,16.737,16.596,16.704,650000.0
2008-05-16 04:30:00,16.616,16.701,16.616,16.658,750000.0
2008-05-16 04:35:00,16.717,16.772,16.623,16.697,1050000.0
2008-05-16 04:40:00,16.711,16.756,16.652,16.74,950000.0
2008-05-16 04:45:00,16.661,16.766,16.643,16.643,1100000.0
2008-05-16 04:50:00,16.705,16.762,16.679,16.729,650000.0
2008-05-16 04:55:00,16.756,16.756,16.649,16.658,250000.0
2008-05-16 05:00:00,16.646,16.71,16.646,16.71,200000.0
2008-05-16 05:05:00,16.64,16.738,16.597,16.698,1150000.0
2008-05-16 05:10:00,16.723,16.753,16.599,16.753,1550000.0
2008-05-16 05:20:00,16.741,16.751,16.594,16.6,1300000.0
2008-05-16 05:25:00,16.665,16.713,16.657,16.713,200000.0
2008-05-16 05:30:00,16.734,16.767,16.628,16.731,1950000.0
2008-05-16 05:35:00,16.729,16.74,16.591,16.723,1250000.0
2008-05-16 05:40:00,16.583,16.748,16.566,16.719,1900000.0
2008-05-16 05:45:00,16.581,16.751,16.581,16.708,1350000.0
2008-05-16 05:50:00,16.634,16.72,16.596,16.652,800000.0
2008-05-16 05:55:00,16.657,16.752,16.595,16.698,850000.0
2008-05-16 06:00:00,16.638,16.748,16.609,16.668,1700000.0
2008-05-16 06:05:00,16.664,16.735,16.664,16.688,300000.0
2008-05-16 06:10:00,16.663,16.758,16.663,16.728,350000.0
2008-05-16 06:15:00,16.688,16.764,16.681,16.698,600000.0
2008-05-16 06:20:00,16.66,16.719,16.66,16.719,100000.0
2008-05-16 06:25:00,16.695,16.696,16.652,16.652,200000.0
2008-05-16 06:30:00,16.651,16.75,16.605,16.698,2000000.0
2008-05-16 06:35:00,16.743,16.772,16.614,16.706,1600000.0
2008-05-16 06:40:00,16.738,16.74,16.592,16.645,1550000.0
2008-05-16 06:45:00,16.753,16.758,16.586,16.586,1200000.0
2008-05-16 06:50:00,16.765,16.784,16.602,16.735,1600000.0
2008-05-16 06:55:00,16.747,16.822,16.637,16.643,2450000.0
2008-05-16 07:00:00,16.678,16.819,16.634,16.67,1700000.0
2008-05-16 07:05:00,16.707,16.818,16.631,16.631,1350000.0
2008-05-16 07:10:00,16.643,16.794,16.611,16.644,1600000.0
2008-05-16 07:15:00,16.734,16.799,16.648,16.757,1800000.0
2008-05-16 07:20:00,16.734,16.784,16.654,16.749,1300000.0
2008-05-16 07:25:00,16.736,16.762,16.641,16.705,1800000.0
2008-05-16 07:30:00,16.695,16.794,16.625,16.767,1750000.0
2008-05-16 07:35:00,16.686,16.77,16.621,16.744,950000.0
2008-05-16 07:40:00,16.768,16.791,16.611,16.78,1500000.0
2008-05-16 07:45:00,16.761,16.831,16.643,16.754,2350000.0
2008-05-16 07:50:00,16.778,16.795,16.664,16.704,1550000.0
2008-05-16 07:55:00,16.776,16.783,16.639,16.732,1600000.0
2008-05-16 08:00:00,16.65,16.786,16.645,16.786,1150000.0
2008-05-16 08:05:00,16.708,16.805,16.665,16.796,1450000.0
2008-05-16 08:10:00,16.748,16.798,16.612,16.755,1450000.0
2008-05-16 08:15:00,16.728,16.766,16.626,16.662,800000.0
2008-05-16 08:20:00,16.665,16.785,16.64,16.676,1700000.0
2008-05-16 08:25:00,16.748,16.788,16.605,16.699,1950000.0
2008-05-16 08:30:00,16.647,16.777,16.61,16.777,2250000.0
2008-05-16 08:35:00,16.747,16.8,16.632,16.699,1950000.0
2008-05-16 08:40:00,16.79,16.79,16.637,16.772,1900000.0
2008-05-16 08:45:00,16.756,16.875,16.639,16.756,2300000.0
2008-05-16 08:50:00,16.697,16.812,16.621,16.67,1750000.0
2008-05-16 08:55:00,16.746,16.799,16.616,16.72,2050000.0
2008-05-16 09:00:00,16.689,16.775,16.634,16.678,2950000.0
2008-05-16 09:05:00,16.732,16.83,16.609,16.778,2100000.0
2008-05-16 09:10:00,16.698,16.799,16.627,16.746,2300000.0
2008-05-16 09:15:00,16.769,16.812,16.619,16.703,2250000.0
2008-05-16 09:20:00,16.703,16.776,16.643,16.683,1950000.0
2008-05-16 09:25:00,16.703,16.787,16.632,16.729,3400000.0
2008-05-16 09:30:00,16.705,16.842,16.643,16.787,3700000.0
2008-05-16 09:35:00,16.781,16.781,16.644,16.654,2300000.0
2008-05-16 09:40:00,16.744,16.766,16.642,16.753,1400000.0
2008-05-16 09:45:00,16.747,16.795,16.623,16.753,2050000.0
2008-05-16 09:50:00,16.712,16.818,16.646,16.768,2400000.0
2008-05-16 09:55:00,16.705,16.867,16.66,16.767,2150000.0
2008-05-16 10:00:00,16.797,16.821,16.652,16.712,1800000.0
2008-05-16 10:05:00,16.77,16.835,16.687,16.745,2100000.0
2008-05-16 10:10:00,16.773,16.859,16.634,16.74,2500000.0
2008-05-16 10:15:00,16.698,16.826,16.644,16.806,2500000.0
2008-05-16 10:20:00,16.708,16.874,16.684,16.718,2250000.0
2008-05-16 10:25:00,16.791,16.825,16.624,16.688,2200000.0
2008-05-16 10:30:00,16.824,16.894,16.674,16.832,2600000.0
2008-05-16 10:35:00,16.759,16.873,16.675,16.806,2150000.0
2008-05-16 10:40:00,16.711,16.844,16.644,16.732,2150000.0
2008-05-16 10:45:00,16.705,16.805,16.626,16.729,2550000.0
2008-05-16 10:50:00,16.784,16.818,16.606,16.753,2100000.0
2008-05-16 10:55:00,16.71,16.78,16.622,16.748,2050000.0
2008-05-16 11:00:00,16.681,16.802,16.599,16.784,2200000.0
2008-05-16 11:05:00,16.742,16.797,16.631,16.795,2200000.0
2008-05-16 11:10:00,16.661,16.808,16.625,16.649,2300000.0
2008-05-16 11:15:00,16.735,16.827,16.651,16.742,2650000.0
2008-05-16 11:20:00,16.796,16.826,16.661,16.692,2200000.0
2008-05-16 11:25:00,16.707,16.834,16.665,16.83,2400000.0
2008-05-16 11:30:00,16.734,16.839,16.652,16.784,2600000.0
2008-05-16 11:35:00,16.659,16.816,16.656,16.664,1650000.0
2008-05-16 11:40:00,16.786,16.825,16.669,16.707,1850000.0
2008-05-16 11:45:00,16.738,16.826,16.684,16.696,1650000.0
2008-05-16 11:50:00,16.817,16.825,16.665,16.771,2450000.0
2008-05-16 11:55:00,16.808,16.868,16.623,16.65,1800000.0
2008-05-16 12:00:00,16.717,16.803,16.637,16.675,2450000.0
2008-05-16 12:05:00,16.749,16.821,16.643,16.785,2250000.0
2008-05-16 12:10:00,16.796,16.796,16.638,16.646,2050000.0
2008-05-16 12:15:00,16.779,16.8,16.621,16.673,2100000.0
2008-05-16 12:20:00,16.786,16.818,16.654,16.77,2300000.0
2008-05-16 12:25:00,16.778,16.833,16.662,16.74,2250000.0
2008-05-16 12:30:00,16.714,16.83,16.687,16.782,850000.0
2008-05-16 12:35:00,16.731,16.829,16.667,16.725,1900000.0
2008-05-16 12:40:00,16.633,16.811,16.625,16.676,2150000.0
2008-05-16 12:45:00,16.687,16.822,16.665,16.728,1700000.0
2008-05-16 12:50:00,16.709,16.836,16.627,16.638,2350000.0
2008-05-16 12:55:00,16.777,16.821,16.678,16.727,2000000.0
2008-05-16 13:00:00,16.804,16.819,16.637,16.756,2250000.0
2008-05-16 13:05:00,16.721,16.818,16.648,16.694,2050000.0
2008-05-16 13:10:00,16.68,16.878,16.638,16.818,2200000.0
2008-05-16 13:15:00,16.809,16.842,16.631,16.714,2450000.0
2008-05-16 13:20:00,16.739,16.861,16.628,16.787,2550000.0
2008-05-16 13:25:00,16.699,16.835,16.654,16.764,2150000.0
2008-05-16 13:30:00,16.679,16.814,16.65,16.667,2150000.0
2008-05-16 13:35:00,16.735,16.823,16.673,16.722,2550000.0
2008-05-16 13:40:00,16.825,16.875,16.701,16.739,2450000.0
2008-05-16 13:45:00,16.8,16.921,16.754,16.761,1800000.0
2008-05-16 13:50:00,16.793,16.915,16.705,16.903,2100000.0
2008-05-16 13:55:00,16.918,16.918,16.754,16.77,2150000.0
2008-05-16 14:00:00,16.915,16.924,16.74,16.889,2000000.0
2008-05-16 14:05:00,16.927,16.935,16.779,16.847,2250000.0
2008-05-16 14:10:00,16.811,16.91,16.728,16.824,2050000.0
2008-05-16 14:15:00,16.849,16.974,16.758,16.804,2350000.0
2008-05-16 14:20:00,16.901,16.939,16.783,16.91,2150000.0
2008-05-16 14:25:00,16.816,17.006,16.745,16.851,2400000.0
2008-05-16 14:30:00,16.921,16.966,16.75,16.893,2050000.0
2008-05-16 14:35:00,16.917,16.936,16.689,16.743,2050000.0
2008-05-16 14:40:00,16.716,16.873,16.688,16.827,1950000.0
2008-05-16 14:45:00,16.819,16.879,16.718,16.805,2200000.0
2008-05-16 14:50:00,16.874,16.894,16.732,16.75,2400000.0
2008-05-16 14:55:00,16.857,16.872,16.739,16.864,2150000.0
2008-05-16 15:00:00,16.794,16.913,16.738,16.738,2000000.0
2008-05-16 15:05:00,16.791,16.931,16.743,16.829,2350000.0
2008-05-16 15:10:00,16.796,16.926,16.733,16.834,2150000.0
2008-05-16 15:15:00,16.877,16.919,16.747,16.903,1900000.0
2008-05-16 15:20:00,16.8,16.949,16.777,16.917,2150000.0
2008-05-16 15:25:00,16.855,16.921,16.74,16.876,2100000.0
2008-05-16 15:30:00,16.799,16.935,16.747,16.912,2350000.0
2008-05-16 15:35:00,16.872,16.899,16.741,16.805,2500000.0
2008-05-16 15:40:00,16.77,16.916,16.745,16.862,2100000.0
2008-05-16 15:45:00,16.898,16.901,16.729,16.846,2150000.0
2008-05-16 15:50:00,16.794,16.885,16.703,16.839,2000000.0
2008-05-16 15:55:00,16.869,16.906,16.745,16.884,2950000.0
2008-05-16 16:00:00,16.809,16.93,16.748,16.847,2050000.0
2008-05-16 16:05:00,16.78,16.901,16.717,16.803,2350000.0
2008-05-16 16:10:00,16.831,16.901,16.732,16.786,2250000.0
2008-05-16 16:15:00,16.789,16.882,16.733,16.79,2100000.0
2008-05-16 16:20:00,16.77,16.95,16.699,16.803,2600000.0
2008-05-16 16:25:00,16.807,16.924,16.715,16.815,2200000.0
2008-05-16 16:30:00,16.881,16.976,16.739,16.918,2100000.0
2008-05-16 16:35:00,16.85,16.967,16.805,16.836,2100000.0
2008-05-16 16:40:00,16.931,16.953,16.765,16.82,2050000.0
2008-05-16 16:45:00,16.897,16.954,16.768,16.801,2150000.0
2008-05-16 16:50:00,16.901,16.967,16.818,16.963,2200000.0
2008-05-16 16:55:00,16.889,17.016,16.828,16.939,2400000.0
2008-05-16 17:00:00,16.877,17.035,16.877,16.955,2050000.0
2008-05-16 17:05:00,16.899,17.009,16.841,16.936,2000000.0
2008-05-16 17:10:00,16.979,17.039,16.868,16.908,2300000.0
2008-05-16 17:15:00,16.988,17.036,16.843,16.888,2000000.0
2008-05-16 17:20:00,16.978,17.03,16.841,16.871,2250000.0
2008-05-16 17:25:00,16.909,17.009,16.802,16.87,2500000.0
2008-05-16 17:30:00,16.922,16.976,16.795,16.976,2250000.0
2008-05-16 17:35:00,16.852,16.963,16.766,16.867,2500000.0
2008-05-16 17:40:00,16.948,16.982,16.816,16.846,2350000.0
2008-05-16 17:45:00,16.965,16.991,16.755,16.892,2300000.0
2008-05-16 17:50:00,16.909,16.93,16.746,16.83,2300000.0
2008-05-16 17:55:00,16.806,16.92,16.749,16.914,2150000.0
2008-05-16 18:00:00,16.821,16.952,16.788,16.897,1800000.0
2008-05-16 18:05:00,16.845,16.928,16.761,16.803,2000000.0
2008-05-16 18:10:00,16.846,16.954,16.782,16.806,2200000.0
2008-05-16 18:15:00,16.875,16.907,16.751,16.858,1950000.0
2008-05-16 18:20:00,16.846,16.945,16.757,16.938,2400000.0
2008-05-16 18:25:00,16.819,16.969,16.787,16.825,2200000.0
2008-05-16 18:30:00,16.91,16.955,16.771,16.896,1900000.0
2008-05-16 18:35:00,16.882,16.933,16.78,16.808,2600000.0
2008-05-16 18:40:00,16.874,16.976,16.796,16.882,2000000.0
2008-05-16 18:45:00,16.904,16.923,16.727,16.818,2100000.0
2008-05-16 18:50:00,16.89,16.904,16.723,16.831,2350000.0
2008-05-16 18:55:00,16.783,16.926,16.74,16.809,2200000.0
2008-05-16 19:00:00,16.818,16.91,16.753,16.766,2200000.0
2008-05-16 19:05:00,16.776,16.931,16.715,16.797,2050000.0
2008-05-16 19:10:00,16.856,16.88,16.682,16.749,2600000.0
2008-05-16 19:15:00,16.774,16.873,16.723,16.848,2500000.0
2008-05-16 19:20:00,16.793,16.907,16.746,16.867,2050000.0
2008-05-16 19:25:00,16.849,16.919,16.725,16.776,2000000.0
2008-05-16 19:30:00,16.905,16.916,16.76,16.79,1650000.0
2008-05-16 19:35:00,16.819,16.914,16.767,16.865,1050000.0
2008-05-16 19:40:00,16.935,16.951,16.751,16.89,1600000.0
2008-05-16 19:45:00,16.856,16.933,16.75,16.789,1950000.0
2008-05-16 19:50:00,16.923,16.958,16.798,16.814,1950000.0
2008-05-16 19:55:00,16.848,16.936,16.777,16.808,1750000.0
2008-05-16 20:00:00,16.837,16.93,16.773,16.826,1950000.0
2008-05-16 20:05:00,16.929,16.942,16.785,16.874,2100000.0
2008-05-16 20:10:00,16.871,16.923,16.776,16.863,2100000.0
2008-05-16 20:15:00,16.911,16.915,16.759,16.8,1600000.0
2008-05-16 20:20:00,16.867,16.951,16.772,16.856,1600000.0
2008-05-16 20:25:00,16.874,16.888,16.731,16.853,2300000.0
2008-05-16 20:30:00,16.814,16.891,16.746,16.877,1650000.0
2008-05-16 20:35:00,16.886,16.909,16.738,16.904,1150000.0
2008-05-16 20:40:00,16.891,16.915,16.751,16.829,1550000.0
2008-05-16 20:45:00,16.864,16.894,16.749,16.856,1750000.0
2008-05-16 20:50:00,16.868,16.921,16.777,16.823,1500000.0
2008-05-16 20:55:00,16.888,16.939,16.777,16.843,1600000.0
2008-05-16 21:00:00,16.913,16.923,16.763,16.828,1700000.0
2008-05-16 21:05:00,16.878,16.963,16.787,16.949,1950000.0
2008-05-16 21:10:00,16.89,16.964,16.755,16.853,1450000.0
2008-05-16 21:15:00,16.848,16.966,16.806,16.873,1600000.0
2008-05-16 21:20:00,16.942,16.942,16.769,16.925,2300000.0
2008-05-16 21:25:00,16.79,16.943,16.775,16.829,750000.0
2008-05-16 21:30:00,16.925,16.973,16.827,16.827,1300000.0
2008-05-16 21:35:00,16.855,16.925,16.782,16.901,1200000.0
2008-05-16 21:40:00,16.876,16.937,16.779,16.872,2200000.0
2008-05-16 21:45:00,16.918,16.973,16.843,16.929,1200000.0
2008-05-16 21:50:00,16.823,16.973,16.793,16.826,1750000.0
2008-05-16 21:55:00,16.867,16.948,16.806,16.811,1750000.0
2008-05-16 22:00:00,16.959,16.965,16.796,16.902,1750000.0
2008-05-16 22:05:00,16.91,16.971,16.822,16.848,1300000.0
2008-05-16 22:10:00,16.928,16.961,16.775,16.85,1200000.0
2008-05-16 22:15:00,16.883,16.952,16.845,16.877,450000.0
2008-05-16 22:20:00,16.814,16.952,16.814,16.95,1300000.0
2008-05-16 22:25:00,16.833,16.833,16.833,16.833,50000.0
2008-05-16 22:30:00,16.875,16.948,16.819,16.891,1150000.0
2008-05-16 22:35:00,16.896,16.931,16.801,16.924,800000.0
2008-05-16 22:40:00,16.92,16.943,16.79,16.936,1000000.0
2008-05-16 22:45:00,16.908,16.939,16.761,16.897,1150000.0
2008-05-16 22:50:00,16.914,16.94,16.801,16.843,1100000.0
2008-05-16 22:55:00,16.858,16.941,16.805,16.849,1400000.0
2008-05-18 23:00:00,16.838,16.948,16.838,16.943,350000.0
2008-05-18 23:10:00,16.858,16.903,16.84,16.899,250000.0
2008-05-18 23:20:00,16.874,16.919,16.806,16.811,650000.0
2008-05-18 23:25:00,16.91,16.925,16.788,16.888,750000.0
2008-05-18 23:30:00,16.822,16.916,16.822,16.888,150000.0
2008-05-18 23:35:00,16.888,16.922,16.779,16.807,650000.0
2008-05-18 23:40:00,16.903,16.934,16.804,16.898,550000.0
2008-05-18 23:45:00,16.84,16.939,16.84,16.902,500000.0
2008-05-18 23:50:00,16.84,16.899,16.84,16.899,100000.0
2008-05-18 23:55:00,16.835,16.865,16.776,16.776,200000.0
2008-05-19 00:00:00,16.888,16.979,16.888,16.978,1200000.0
2008-05-19 00:05:00,16.953,16.975,16.863,16.949,1050000.0
2008-05-19 00:10:00,16.902,16.986,16.86,16.986,700000.0
2008-05-19 00:15:00,16.858,16.981,16.853,16.912,1200000.0
2008-05-19 00:20:00,17.022,17.046,16.908,16.976,850000.0
2008-05-19 00:25:00,16.904,16.996,16.841,16.841,750000.0
2008-05-19 00:30:00,16.883,17.011,16.848,16.903,1150000.0
2008-05-19 00:35:00,16.964,17.006,16.875,17.006,500000.0
2008-05-19 00:40:00,16.995,17.024,16.818,16.913,2000000.0
2008-05-19 00:45:00,16.976,16.996,16.789,16.942,1650000.0
2008-05-19 00:50:00,16.885,16.972,16.849,16.909,750000.0
2008-05-19 00:55:00,16.959,17.012,16.872,16.961,700000.0
2008-05-19 01:00:00,16.968,17.015,16.874,16.934,750000.0
2008-05-19 01:05:00,16.891,16.964,16.872,16.89,250000.0
2008-05-19 01:10:00,16.875,17.007,16.85,16.932,1150000.0
2008-05-19 01:15:00,16.915,17.002,16.889,16.924,1000000.0
2008-05-19 01:20:00,16.989,17.003,16.869,16.875,600000.0
2008-05-19 01:25:00,16.94,17.005,16.861,16.924,900000.0
2008-05-19 01:30:00,16.93,16.994,16.913,16.976,550000.0
2008-05-19 01:35:00,16.889,16.987,16.887,16.911,650000.0
2008-05-19 01:40:00,16.879,16.989,16.833,16.966,700000.0
2008-05-19 01:45:00,16.991,17.013,16.882,16.967,850000.0
2008-05-19 01:50:00,16.972,16.974,16.89,16.924,300000.0
2008-05-19 01:55:00,16.918,17.001,16.869,16.964,1050000.0
2008-05-19 02:00:00,16.965,17.006,16.881,16.916,1200000.0
2008-05-19 02:05:00,17.014,17.014,16.91,17.007,850000.0
2008-05-19 02:10:00,17.001,17.019,16.896,17.001,1000000.0
2008-05-19 02:15:00,16.986,17.022,16.853,16.953,400000.0
2008-05-19 02:20:00,16.977,17.012,16.884,16.932,1350000.0
2008-05-19 02:25:00,16.994,16.994,16.88,16.976,1250000.0
2008-05-19 02:30:00,16.927,17.002,16.882,16.973,550000.0
2008-05-19 02:35:00,16.946,17.017,16.899,16.899,600000.0
2008-05-19 02:40:00,16.931,17.027,16.905,17.027,800000.0
2008-05-19 02:45:00,16.885,17.013,16.842,16.9,1050000.0
2008-05-19 02:50:00,16.87,17.012,16.87,17.012,250000.0
2008-05-19 02:55:00,16.928,17.029,16.894,16.943,850000.0
2008-05-19 03:00:00,16.924,16.97,16.894,16.919,350000.0
2008-05-19 03:05:00,16.959,16.992,16.903,16.933,900000.0
2008-05-19 03:10:00,16.959,16.992,16.85,16.936,550000.0
2008-05-19 03:20:00,16.979,17.012,16.821,16.974,1000000.0
2008-05-19 03:25:00,16.995,17.014,16.846,16.877,1250000.0
2008-05-19 03:30:00,16.853,16.992,16.853,16.959,650000.0
2008-05-19 03:35:00,16.993,17.001,16.946,16.962,800000.0
2008-05-19 03:40:00,16.917,16.992,16.865,16.865,600000.0
2008-05-19 03:45:00,16.963,16.976,16.879,16.927,1150000.0
2008-05-19 03:50:00,16.961,17.005,16.839,16.971,1050000.0
2008-05-19 03:55:00,16.992,17.012,16.887,16.941,1200000.0
2008-05-19 04:00:00,16.87,17.016,16.87,16.991,1300000.0
2008-05-19 04:05:00,16.98,17.018,16.916,16.999,1000000.0
2008-05-19 04:10:00,16.981,17.01,16.927,16.93,1000000.0
2008-05-19 04:15:00,16.971,16.998,16.884,16.983,550000.0
2008-05-19 04:20:00,16.877,17.013,16.876,16.985,850000.0
2008-05-19 04:25:00,16.953,17.005,16.876,16.996,1250000.0
2008-05-19 04:30:00,16.864,17.001,16.864,16.999,1200000.0
2008-05-19 04:35:00,16.901,17.001,16.868,16.956,1050000.0
2008-05-19 04:40:00,16.992,17.005,16.891,16.996,900000.0
2008-05-19 04:45:00,16.852,16.992,16.852,16.898,550000.0
2008-05-19 04:50:00,16.959,16.992,16.906,16.906,800000.0
2008-05-19 04:55:00,16.993,16.998,16.911,16.913,350000.0
2008-05-19 05:00:00,16.918,16.998,16.911,16.916,350000.0
2008-05-19 05:05:00,16.962,16.994,16.865,16.99,1100000.0
2008-05-19 05:10:00,16.953,16.998,16.854,16.976,1750000.0
2008-05-19 05:15:00,16.835,17.031,16.835,17.011,950000.0
2008-05-19 05:20:00,16.876,17.017,16.876,16.981,800000.0
2008-05-19 05:25:00,17.006,17.048,16.907,16.96,950000.0
2008-05-19 05:30:00,16.959,17.034,16.884,16.924,900000.0
2008-05-19 05:35:00,17.062,17.068,16.92,17.0,1250000.0
2008-05-19 05:40:00,16.99,17.08,16.901,16.943,1200000.0
2008-05-19 05:45:00,16.97,17.061,16.921,16.991,650000.0
2008-05-19 05:50:00,17.014,17.067,16.919,17.005,1500000.0
2008-05-19 05:55:00,16.964,17.064,16.898,17.06,1050000.0
2008-05-19 06:00:00,16.979,17.062,16.979,17.006,400000.0
2008-05-19 06:10:00,17.024,17.061,16.929,17.025,1200000.0
2008-05-19 06:15:00,16.996,17.08,16.913,17.041,1300000.0
2008-05-19 06:20:00,16.978,17.059,16.935,16.97,800000.0
2008-05-19 06:25:00,17.007,17.082,16.894,16.999,600000.0
2008-05-19 06:30:00,17.046,17.062,16.938,17.062,400000.0
2008-05-19 06:35:00,16.917,17.065,16.917,17.065,600000.0
2008-05-19 06:40:00,17.073,17.073,16.992,17.009,450000.0
2008-05-19 06:50:00,17.079,17.086,16.956,17.044,850000.0
2008-05-19 06:55:00,16.988,17.065,16.928,17.026,850000.0
2008-05-19 07:00:00,17.088,17.093,16.968,17.005,800000.0
2008-05-19 07:05:00,17.015,17.097,16.956,17.059,1050000.0
2008-05-19 07:10:00,17.055,17.081,16.946,17.081,750000.0
2008-05-19 07:15:00,16.959,17.152,16.959,17.127,1750000.0
2008-05-19 07:20:00,16.98,17.119,16.962,17.104,900000.0
2008-05-19 07:25:00,17.098,17.102,16.973,17.014,1650000.0
2008-05-19 07:30:00,17.051,17.086,16.945,17.074,2050000.0
2008-05-19 07:35:00,17.062,17.127,16.974,17.067,1600000.0
2008-05-19 07:40:00,17.007,17.119,16.968,17.051,800000.0
2008-05-19 07:45:00,17.071,17.132,16.957,17.078,1700000.0
2008-05-19 07:50:00,17.104,17.133,16.966,17.118,1850000.0
2008-05-19 07:55:00,17.009,17.12,16.964,16.969,1950000.0
2008-05-19 08:00:00,17.085,17.111,16.943,16.982,2100000.0
2008-05-19 08:05:00,16.97,17.114,16.961,17.083,1550000.0
2008-05-19 08:10:00,16.963,17.096,16.93,17.088,1950000.0
2008-05-19 08:15:00,17.116,17.164,16.977,17.117,1550000.0
2008-05-19 08:20:00,17.008,17.127,17.008,17.127,100000.0
2008-05-19 08:25:00,17.001,17.147,16.982,17.147,2150000.0
2008-05-19 08:30:00,17.011,17.179,17.011,17.143,900000.0
2008-05-19 08:35:00,17.108,17.141,16.977,17.029,1650000.0
2008-05-19 08:40:00,17.121,17.155,17.013,17.04,2100000.0
2008-05-19 08:45:00,17.032,17.154,16.998,17.118,1750000.0
2008-05-19 08:50:00,17.047,17.122,16.991,17.035,450000.0
2008-05-19 08:55:00,16.993,17.156,16.989,17.039,1350000.0
2008-05-19 09:00:00,17.024,17.131,16.978,17.011,2050000.0
2008-05-19 09:05:00,17.094,17.128,16.934,17.101,2100000.0
2008-05-19 09:10:00,17.056,17.126,16.941,17.112,1850000.0
2008-05-19 09:15:00,17.057,17.096,16.923,17.023,1250000.0
2008-05-19 09:20:00,16.985,17.129,16.947,17.033,2600000.0
2008-05-19 09:25:00,17.051,17.126,16.961,17.08,1900000.0
2008-05-19 09:30:00,17.033,17.104,16.945,16.959,1850000.0
2008-05-19 09:35:00,17.041,17.111,16.977,17.086,1250000.0
2008-05-19 09:40:00,17.077,17.164,16.977,17.094,1900000.0
2008-05-19 09:45:00,17.057,17.148,16.973,17.041,2200000.0
2008-05-19 09:50:00,17.093,17.162,16.981,17.08,1250000.0
2008-05-19 09:55:00,17.077,17.18,17.008,17.118,1050000.0
2008-05-19 10:00:00,17.168,17.168,17.021,17.141,1650000.0
2008-05-19 10:05:00,17.093,17.187,17.001,17.131,2300000.0
2008-05-19 10:10:00,17.111,17.172,17.026,17.164,1950000.0
2008-05-19 10:15:00,17.084,17.239,17.026,17.165,2350000.0
2008-05-19 10:20:00,17.068,17.209,17.017,17.059,2300000.0
2008-05-19 10:25:00,17.186,17.209,17.003,17.134,2250000.0
2008-05-19 10:30:00,17.083,17.179,17.034,17.088,2450000.0
2008-05-19 10:35:00,17.064,17.22,17.046,17.112,950000.0
2008-05-19 10:40:00,17.076,17.171,16.984,17.099,2000000.0
2008-05-19 10:45:00,17.024,17.163,17.003,17.137,2300000.0
2008-05-19 10:50:00,17.109,17.157,16.984,17.052,1800000.0
2008-05-19 10:55:00,17.129,17.168,17.004,17.004,2050000.0
2008-05-19 11:00:00,17.089,17.173,16.985,17.109,2400000.0
2008-05-19 11:05:00,17.151,17.159,16.991,17.105,1750000.0
2008-05-19 11:10:00,17.022,17.159,16.99,17.15,1250000.0
2008-05-19 11:15:00,17.005,17.206,16.999,17.158,1250000.0
2008-05-19 11:20:00,17.069,17.159,17.007,17.022,1250000.0
2008-05-19 11:25:00,17.146,17.152,16.981,17.105,1750000.0
2008-05-19 11:30:00,17.045,17.123,16.972,17.01,1700000.0
2008-05-19 11:35:00,17.128,17.177,16.987,17.015,1700000.0
2008-05-19 11:40:00,17.065,17.165,17.013,17.051,1750000.0
2008-05-19 11:45:00,17.096,17.149,16.99,17.065,1700000.0
2008-05-19 11:50:00,17.068,17.134,16.974,17.023,1800000.0
2008-05-19 11:55:00,17.051,17.149,16.99,17.047,2050000.0
2008-05-19 12:00:00,17.1,17.126,16.953,17.083,2550000.0
2008-05-19 12:05:00,17.083,17.109,16.973,17.026,1750000.0
2008-05-19 12:10:00,17.078,17.131,16.978,17.115,2150000.0
2008-05-19 12:15:00,17.049,17.101,16.931,16.949,1850000.0
2008-05-19 12:20:00,16.963,17.099,16.935,17.05,2000000.0
2008-05-19 12:25:00,17.086,17.15,16.953,17.017,2350000.0
2008-05-19 12:30:00,17.073,17.134,16.973,17.065,1700000.0
2008-05-19 12:35:00,17.117,17.123,16.949,16.999,2150000.0
2008-05-19 12:40:00,17.126,17.13,16.961,17.093,1900000.0
2008-05-19 12:45:00,17.081,17.134,16.958,17.025,2150000.0
2008-05-19 12:50:00,17.06,17.138,16.984,17.017,2350000.0
2008-05-19 12:55:00,16.969,17.134,16.969,17.021,1850000.0
2008-05-19 13:00:00,17.145,17.149,16.979,17.14,1850000.0
2008-05-19 13:05:00,17.051,17.19,17.02,17.17,2400000.0
2008-05-19 13:10:00,17.058,17.143,17.017,17.105,2200000.0
2008-05-19 13:15:00,17.106,17.185,17.025,17.043,1950000.0
2008-05-19 13:20:00,17.042,17.168,16.992,17.168,2050000.0
2008-05-19 13:25:00,17.161,17.202,17.031,17.149,2050000.0
2008-05-19 13:30:00,17.089,17.202,17.018,17.07,2400000.0
2008-05-19 13:35:00,17.132,17.204,17.053,17.149,2150000.0
2008-05-19 13:40:00,17.034,17.206,16.998,17.155,2350000.0
2008-05-19 13:45:00,17.121,17.223,17.044,17.093,2050000.0
2008-05-19 13:50:00,17.134,17.194,17.029,17.178,2250000.0
2008-05-19 13:55:00,17.155,17.22,17.051,17.211,2000000.0
2008-05-19 14:00:00,17.078,17.22,17.078,17.22,1300000.0
2008-05-19 14:05:00,17.204,17.237,17.056,17.099,2100000.0
2008-05-19 14:10:00,17.069,17.207,17.069,17.116,1800000.0
2008-05-19 14:15:00,17.08,17.192,17.024,17.18,2450000.0
2008-05-19 14:20:00,17.072,17.158,17.026,17.062,2550000.0
2008-05-19 14:25:00,17.017,17.163,16.972,17.037,2150000.0
2008-05-19 14:30:00,17.128,17.184,17.006,17.021,2150000.0
2008-05-19 14:35:00,17.115,17.17,16.968,17.093,2550000.0
2008-05-19 14:40:00,17.067,17.156,16.942,17.083,2450000.0
2008-05-19 14:45:00,17.071,17.102,16.935,16.935,2200000.0
2008-05-19 14:50:00,16.964,17.069,16.91,16.975,2050000.0
2008-05-19 14:55:00,16.994,17.122,16.917,17.122,2250000.0
2008-05-19 15:00:00,17.031,17.125,16.943,17.037,2000000.0
2008-05-19 15:05:00,16.95,17.083,16.922,16.931,2350000.0
2008-05-19 15:10:00,16.964,17.052,16.9,16.938,1950000.0
2008-05-19 15:15:00,16.947,17.083,16.903,16.926,2150000.0
2008-05-19 15:20:00,16.99,17.084,16.849,16.935,2450000.0
2008-05-19 15:25:00,17.018,17.021,16.864,16.926,2000000.0
2008-05-19 15:30:00,16.965,17.009,16.818,16.942,2250000.0
2008-05-19 15:35:00,16.932,16.995,16.821,16.965,2300000.0
2008-05-19 15:40:00,16.864,17.011,16.85,16.983,2100000.0
2008-05-19 15:45:00,16.904,17.026,16.807,16.988,2050000.0
2008-05-19 15:50:00,16.99,17.006,16.824,16.904,2250000.0
2008-05-19 15:55:00,16.875,17.072,16.84,16.916,2450000.0
2008-05-19 16:00:00,16.849,17.003,16.805,16.931,2350000.0
2008-05-19 16:05:00,16.889,16.925,16.76,16.903,2450000.0
2008-05-19 16:10:00,16.881,16.947,16.788,16.828,2050000.0
2008-05-19 16:15:00,16.808,16.968,16.75,16.96,2200000.0
2008-05-19 16:20:00,16.961,17.019,16.821,16.838,2200000.0
2008-05-19 16:25:00,16.914,16.98,16.777,16.833,2600000.0
2008-05-19 16:30:00,16.93,16.937,16.735,16.778,2400000.0
2008-05-19 16:35:00,16.787,16.934,16.742,16.899,2200000.0
2008-05-19 16:40:00,16.847,16.968,16.786,16.898,2650000.0
2008-05-19 16:45:00,16.841,17.004,16.778,16.829,2300000.0
2008-05-19 16:50:00,16.957,16.964,16.765,16.852,2200000.0
2008-05-19 16:55:00,16.926,16.938,16.751,16.842,2200000.0
2008-05-19 17:00:00,16.927,16.927,16.751,16.839,1900000.0
2008-05-19 17:05:00,16.896,16.917,16.729,16.885,2100000.0
2008-05-19 17:10:00,16.844,16.934,16.721,16.761,2550000.0
2008-05-19 17:15:00,16.807,16.855,16.655,16.722,2150000.0
2008-05-19 17:20:00,16.824,16.847,16.7,16.818,2150000.0
2008-05-19 17:25:00,16.854,16.902,16.683,16.872,2600000.0
2008-05-19 17:30:00,16.758,16.889,16.701,16.85,2200000.0
2008-05-19 17:35:00,16.746,16.926,16.746,16.773,1950000.0
2008-05-19 17:40:00,16.913,16.947,16.781,16.838,2500000.0
2008-05-19 17:45:00,16.82,16.938,16.763,16.893,2500000.0
2008-05-19 17:50:00,16.837,16.927,16.765,16.835,2100000.0
2008-05-19 17:55:00,16.84,16.946,16.793,16.922,2200000.0
2008-05-19 18:00:00,16.894,16.971,16.812,16.868,2150000.0
2008-05-19 18:05:00,16.934,16.975,16.808,16.887,2100000.0
2008-05-19 18:10:00,16.903,16.999,16.805,16.947,2050000.0
2008-05-19 18:15:00,16.957,16.973,16.811,16.926,2400000.0
2008-05-19 18:20:00,16.844,16.989,16.843,16.989,2300000.0
2008-05-19 18:25:00,16.981,16.993,16.815,16.892,3700000.0
2008-05-19 18:30:00,16.947,16.981,16.82,16.893,3400000.0
2008-05-19 18:35:00,16.915,16.985,16.811,16.856,1950000.0
2008-05-19 18:40:00,16.847,16.993,16.794,16.93,2250000.0
2008-05-19 18:45:00,16.885,16.943,16.789,16.875,2300000.0
2008-05-19 18:50:00,16.955,16.989,16.818,16.909,1700000.0
2008-05-19 18:55:00,16.87,16.975,16.824,16.921,2400000.0
2008-05-19 19:00:00,16.88,17.008,16.801,16.931,2050000.0
2008-05-19 19:05:00,16.839,16.934,16.789,16.829,2150000.0
2008-05-19 19:10:00,16.892,17.016,16.773,16.881,2300000.0
2008-05-19 19:15:00,16.922,16.957,16.784,16.936,1750000.0
2008-05-19 19:20:00,16.895,16.975,16.817,16.929,1750000.0
2008-05-19 19:25:00,16.943,17.006,16.8,16.865,2250000.0
2008-05-19 19:30:00,16.882,16.992,16.818,16.937,1650000.0
2008-05-19 19:35:00,16.873,16.97,16.837,16.855,2100000.0
2008-05-19 19:40:00,16.861,16.983,16.818,16.929,1750000.0
2008-05-19 19:45:00,16.94,16.964,16.783,16.872,900000.0
2008-05-19 19:50:00,16.873,16.963,16.803,16.868,1650000.0
2008-05-19 19:55:00,16.854,16.963,16.804,16.848,1900000.0
2008-05-19 20:00:00,16.94,16.99,16.825,16.978,2100000.0
2008-05-19 20:05:00,16.905,16.988,16.831,16.975,1450000.0
2008-05-19 20:10:00,16.952,17.005,16.854,16.96,2350000.0
2008-05-19 20:15:00,16.974,16.989,16.828,16.916,1450000.0
2008-05-19 20:20:00,16.958,16.973,16.817,16.882,1450000.0
2008-05-19 20:25:00,16.953,16.972,16.82,16.896,1500000.0
2008-05-19 20:30:00,16.894,17.002,16.873,16.952,1800000.0
2008-05-19 20:35:00,16.957,16.974,16.864,16.929,1000000.0
2008-05-19 20:40:00,16.937,16.996,16.838,16.946,1200000.0
2008-05-19 20:45:00,16.919,16.993,16.828,16.875,1450000.0
2008-05-19 20:50:00,16.881,16.985,16.876,16.876,1250000.0
2008-05-19 20:55:00,16.892,17.013,16.873,16.892,1700000.0
2008-05-19 21:00:00,16.883,17.016,16.882,16.937,1750000.0
2008-05-19 21:05:00,16.879,16.981,16.847,16.981,450000.0
2008-05-19 21:10:00,16.828,17.045,16.828,16.989,1200000.0
2008-05-19 21:15:00,16.869,16.955,16.851,16.955,300000.0
2008-05-19 21:20:00,16.932,16.981,16.806,16.945,1200000.0
2008-05-19 21:25:00,16.909,16.946,16.818,16.883,1450000.0
2008-05-19 21:30:00,16.87,16.985,16.87,16.924,550000.0
2008-05-19 21:40:00,16.882,16.981,16.878,16.912,950000.0
2008-05-19 21:45:00,16.898,16.974,16.87,16.893,950000.0
2008-05-19 21:50:00,16.937,16.986,16.833,16.931,1100000.0
2008-05-19 21:55:00,16.985,17.017,16.856,16.872,2000000.0
2008-05-19 22:00:00,16.85,16.98,16.85,16.9,800000.0
2008-05-19 22:05:00,16.919,17.008,16.843,16.908,550000.0
2008-05-19 22:10:00,16.899,16.977,16.89,16.975,650000.0
2008-05-19 22:15:00,16.927,16.984,16.847,16.85,1200000.0
2008-05-19 22:20:00,16.963,16.963,16.833,16.933,500000.0
2008-05-19 22:25:00,16.92,17.0,16.862,16.966,1350000.0
2008-05-19 22:30:00,16.884,16.968,16.824,16.864,600000.0
2008-05-19 22:35:00,16.956,16.956,16.83,16.863,700000.0
2008-05-19 22:40:00,16.919,16.952,16.865,16.946,500000.0
2008-05-19 22:45:00,16.948,16.95,16.813,16.942,1550000.0
2008-05-19 22:50:00,16.91,16.965,16.81,16.849,1500000.0
2008-05-19 22:55:00,16.911,16.943,16.87,16.891,1100000.0
2008-05-19 23:00:00,16.826,16.95,16.826,16.892,1300000.0
2008-05-19 23:05:00,16.854,16.942,16.854,16.886,450000.0
2008-05-19 23:10:00,16.833,16.941,16.817,16.827,1100000.0
2008-05-19 23:15:00,16.913,16.926,16.83,16.915,250000.0
2008-05-19 23:20:00,16.837,16.935,16.837,16.882,350000.0
2008-05-19 23:30:00,16.889,16.922,16.847,16.866,450000.0
2008-05-19 23:35:00,16.907,16.907,16.8,16.8,100000.0
2008-05-19 23:40:00,16.847,16.922,16.847,16.866,350000.0
2008-05-19 23:50:00,16.903,16.921,16.781,16.885,900000.0
2008-05-20 00:00:00,16.868,16.977,16.787,16.841,1650000.0
2008-05-20 00:05:00,16.924,16.984,16.778,16.911,1400000.0
2008-05-20 00:10:00,16.918,16.966,16.829,16.858,1300000.0
2008-05-20 00:15:00,16.942,16.983,16.77,16.919,1300000.0
2008-05-20 00:20:00,16.937,16.959,16.808,16.936,1350000.0
2008-05-20 00:25:00,16.921,16.957,16.774,16.774,1250000.0
2008-05-20 00:30:00,16.927,16.966,16.795,16.952,1150000.0
2008-05-20 00:35:00,16.938,16.989,16.886,16.984,850000.0
2008-05-20 00:40:00,16.916,16.99,16.807,16.847,750000.0
2008-05-20 00:45:00,16.935,16.977,16.842,16.864,1600000.0
2008-05-20 00:50:00,16.858,16.972,16.858,16.922,600000.0
2008-05-20 00:55:00,16.959,16.992,16.868,16.975,1050000.0
2008-05-20 01:00:00,16.923,16.978,16.863,16.867,1150000.0
2008-05-20 01:05:00,16.948,16.975,16.873,16.873,1250000.0
2008-05-20 01:10:00,16.894,16.977,16.829,16.971,1500000.0
2008-05-20 01:15:00,16.825,16.985,16.824,16.93,1050000.0
2008-05-20 01:20:00,16.823,16.975,16.82,16.858,1500000.0
2008-05-20 01:25:00,16.914,16.957,16.819,16.884,1250000.0
2008-05-20 01:30:00,16.923,16.972,16.791,16.86,1400000.0
2008-05-20 01:35:00,16.921,16.968,16.781,16.899,1300000.0
2008-05-20 01:40:00,16.898,16.959,16.803,16.838,1350000.0
2008-05-20 01:45:00,16.881,16.955,16.802,16.932,1250000.0
2008-05-20 01:50:00,16.881,16.933,16.811,16.821,1350000.0
2008-05-20 01:55:00,16.879,16.95,16.86,16.86,450000.0
2008-05-20 02:00:00,16.927,16.955,16.833,16.854,1250000.0
2008-05-20 02:05:00,16.913,16.974,16.846,16.911,950000.0
2008-05-20 02:10:00,16.874,16.951,16.826,16.856,350000.0
2008-05-20 02:15:00,16.934,16.975,16.801,16.867,2450000.0
2008-05-20 02:20:00,16.899,16.933,16.799,16.892,500000.0
2008-05-20 02:25:00,16.907,16.963,16.847,16.923,1550000.0
2008-05-20 02:30:00,16.901,16.933,16.807,16.865,450000.0
2008-05-20 02:35:00,16.866,16.944,16.826,16.894,1100000.0
2008-05-20 02:40:00,16.828,16.933,16.778,16.823,1450000.0
2008-05-20 02:45:00,16.795,16.954,16.795,16.931,2700000.0
2008-05-20 02:50:00,16.819,16.926,16.8,16.8,1150000.0
2008-05-20 02:55:00,16.805,16.937,16.805,16.86,400000.0
2008-05-20 03:00:00,16.919,16.948,16.841,16.948,850000.0
2008-05-20 03:05:00,16.869,16.953,16.819,16.851,2450000.0
2008-05-20 03:10:00,16.909,16.945,16.8,16.88,1450000.0
2008-05-20 03:15:00,16.809,16.993,16.771,16.917,2450000.0
2008-05-20 03:20:00,16.874,16.925,16.795,16.899,1100000.0
2008-05-20 03:25:00,16.826,16.916,16.754,16.829,1350000.0
2008-05-20 03:30:00,16.895,16.946,16.805,16.946,1150000.0
2008-05-20 03:35:00,16.946,16.977,16.819,16.917,1800000.0
2008-05-20 03:40:00,16.87,16.975,16.848,16.894,1850000.0
2008-05-20 03:45:00,16.889,16.953,16.86,16.902,1350000.0
2008-05-20 03:50:00,16.941,16.982,16.846,16.942,1600000.0
2008-05-20 03:55:00,16.986,16.99,16.879,16.942,950000.0
2008-05-20 04:00:00,16.94,17.005,16.875,16.997,1100000.0
2008-05-20 04:05:00,16.956,16.989,16.905,16.976,800000.0
2008-05-20 04:10:00,16.969,16.976,16.909,16.96,1100000.0
2008-05-20 04:15:00,16.901,16.985,16.839,16.891,800000.0
2008-05-20 04:20:00,16.966,16.978,16.851,16.932,800000.0
2008-05-20 04:25:00,16.965,16.984,16.906,16.981,600000.0
2008-05-20 04:30:00,16.968,16.994,16.929,16.974,1000000.0
2008-05-20 04:35:00,16.949,16.982,16.907,16.926,350000.0
2008-05-20 04:40:00,16.955,16.992,16.91,16.968,1100000.0
2008-05-20 04:45:00,16.91,16.98,16.897,16.91,350000.0
2008-05-20 04:50:00,16.947,17.015,16.858,16.908,1200000.0
2008-05-20 04:55:00,16.951,16.997,16.851,16.949,550000.0
2008-05-20 05:00:00,16.949,16.968,16.823,16.939,1300000.0
2008-05-20 05:05:00,16.938,16.964,16.825,16.825,1000000.0
2008-05-20 05:10:00,16.91,16.982,16.868,16.926,550000.0
2008-05-20 05:15:00,16.895,16.98,16.834,16.834,750000.0
2008-05-20 05:20:00,16.835,16.986,16.835,16.926,900000.0
2008-05-20 05:30:00,16.947,16.978,16.874,16.898,800000.0
2008-05-20 05:35:00,16.927,17.019,16.895,17.0,1300000.0
2008-05-20 05:40:00,17.022,17.039,16.858,16.925,1750000.0
2008-05-20 05:45:00,16.972,16.982,16.873,16.906,1250000.0
2008-05-20 05:50:00,16.977,17.004,16.839,16.928,1600000.0
2008-05-20 05:55:00,16.893,16.997,16.852,16.89,1550000.0
2008-05-20 06:00:00,16.907,17.002,16.907,16.918,600000.0
2008-05-20 06:05:00,16.957,16.999,16.839,16.91,1400000.0
2008-05-20 06:10:00,16.943,16.986,16.858,16.981,850000.0
2008-05-20 06:15:00,16.923,17.01,16.866,16.963,1150000.0
2008-05-20 06:20:00,16.982,16.998,16.919,16.938,550000.0
2008-05-20 06:25:00,16.959,16.992,16.825,16.949,1050000.0
2008-05-20 06:30:00,16.846,16.984,16.802,16.821,1900000.0
2008-05-20 06:35:00,16.858,16.982,16.835,16.95,1500000.0
2008-05-20 06:40:00,16.939,16.978,16.878,16.878,1600000.0
2008-05-20 06:45:00,16.918,16.968,16.84,16.884,850000.0
2008-05-20 06:50:00,16.958,16.967,16.824,16.949,1350000.0
2008-05-20 06:55:00,16.913,17.0,16.846,16.931,1550000.0
2008-05-20 07:00:00,16.976,16.999,16.853,16.961,1500000.0
2008-05-20 07:05:00,16.967,17.026,16.859,17.002,2000000.0
2008-05-20 07:10:00,17.001,17.038,16.878,17.013,2200000.0
2008-05-20 07:15:00,16.929,17.076,16.895,17.01,1650000.0
2008-05-20 07:20:00,16.983,17.047,16.895,16.931,1000000.0
2008-05-20 07:25:00,16.932,17.061,16.903,16.96,1000000.0
2008-05-20 07:30:00,16.992,17.01,16.908,16.952,1250000.0
2008-05-20 07:35:00,16.989,17.03,16.876,16.976,1300000.0
2008-05-20 07:40:00,16.941,16.997,16.888,16.962,400000.0
2008-05-20 07:45:00,16.988,17.023,16.87,16.971,1500000.0
2008-05-20 07:50:00,16.995,17.064,16.903,16.905,2400000.0
2008-05-20 07:55:00,17.001,17.031,16.856,16.926,1000000.0
2008-05-20 08:00:00,17.008,17.081,16.897,16.986,2100000.0
2008-05-20 08:05:00,16.957,17.068,16.876,16.913,1700000.0
2008-05-20 08:10:00,17.009,17.057,16.919,17.026,1750000.0
2008-05-20 08:15:00,17.044,17.068,16.927,17.039,1550000.0
2008-05-20 08:20:00,17.019,17.089,16.932,16.982,1850000.0
2008-05-20 08:25:00,17.047,17.093,16.94,17.075,1750000.0
2008-05-20 08:30:00,16.96,17.103,16.953,17.08,500000.0
2008-05-20 08:35:00,17.045,17.103,16.918,16.981,2000000.0
2008-05-20 08:40:00,17.072,17.095,16.937,17.011,2400000.0
2008-05-20 08:45:00,16.985,17.143,16.928,17.04,2800000.0
2008-05-20 08:50:00,16.977,17.076,16.92,16.929,1600000.0
2008-05-20 08:55:00,16.941,17.092,16.941,16.967,2050000.0
2008-05-20 09:00:00,16.987,17.093,16.953,17.006,1900000.0
2008-05-20 09:05:00,17.11,17.116,16.962,17.088,1600000.0
2008-05-20 09:10:00,17.017,17.114,16.934,17.079,2000000.0
2008-05-20 09:15:00,17.041,17.135,16.955,17.066,1950000.0
2008-05-20 09:20:00,16.968,17.104,16.935,17.047,2500000.0
2008-05-20 09:25:00,17.037,17.112,16.958,17.078,1950000.0
2008-05-20 09:30:00,17.032,17.112,16.959,16.973,2400000.0
2008-05-20 09:35:00,16.986,17.132,16.942,17.064,2100000.0
2008-05-20 09:40:00,17.09,17.144,16.99,17.067,1250000.0
2008-05-20 09:45:00,17.046,17.095,16.955,17.008,1300000.0
2008-05-20 09:50:00,17.021,17.122,16.944,17.006,1100000.0
2008-05-20 09:55:00,16.986,17.083,16.947,16.988,1600000.0
2008-05-20 10:00:00,16.976,17.119,16.883,16.965,2300000.0
2008-05-20 10:05:00,17.082,17.085,16.93,17.036,1750000.0
2008-05-20 10:10:00,17.032,17.077,16.915,17.071,2400000.0
2008-05-20 10:15:00,16.95,17.097,16.917,17.057,2350000.0
2008-05-20 10:20:00,16.959,17.077,16.918,16.986,1600000.0
2008-05-20 10:25:00,17.012,17.073,16.916,17.024,2400000.0
2008-05-20 10:30:00,17.066,17.096,16.88,16.973,2550000.0
2008-05-20 10:35:00,17.042,17.086,16.876,16.908,2250000.0
2008-05-20 10:40:00,16.949,17.055,16.909,16.991,2000000.0
2008-05-20 10:45:00,16.904,17.097,16.901,17.036,2300000.0
2008-05-20 10:50:00,16.93,17.025,16.844,16.885,2100000.0
2008-05-20 10:55:00,16.99,17.041,16.851,16.877,2200000.0
2008-05-20 11:00:00,16.901,16.981,16.824,16.888,2400000.0
2008-05-20 11:05:00,16.965,17.011,16.81,16.912,2250000.0
2008-05-20 11:10:00,16.833,16.958,16.782,16.879,2300000.0
2008-05-20 11:15:00,16.842,17.004,16.815,16.988,2100000.0
2008-05-20 11:20:00,16.929,17.038,16.879,16.932,1950000.0
2008-05-20 11:25:00,16.934,17.084,16.896,17.059,2100000.0
2008-05-20 11:30:00,17.022,17.048,16.894,17.035,2300000.0
2008-05-20 11:35:00,16.899,17.053,16.867,16.896,2100000.0
2008-05-20 11:40:00,16.933,17.021,16.889,16.938,2200000.0
2008-05-20 11:45:00,16.936,17.015,16.876,16.956,2000000.0
2008-05-20 11:50:00,16.956,17.013,16.834,16.895,2300000.0
2008-05-20 11:55:00,16.952,17.036,16.865,16.917,2050000.0
2008-05-20 12:00:00,16.994,17.052,16.882,16.996,2500000.0
2008-05-20 12:05:00,16.996,17.023,16.884,16.947,2050000.0
2008-05-20 12:10:00,16.997,17.059,16.875,17.048,2150000.0
2008-05-20 12:15:00,17.011,17.066,16.908,16.928,1950000.0
2008-05-20 12:20:00,17.057,17.057,16.867,16.994,2200000.0
2008-05-20 12:25:00,17.04,17.065,16.876,16.931,1750000.0
2008-05-20 12:30:00,16.902,17.092,16.902,16.995,2000000.0
2008-05-20 12:35:00,17.034,17.059,16.881,16.903,2150000.0
2008-05-20 12:40:00,17.06,17.063,16.924,17.037,1750000.0
2008-05-20 12:45:00,17.011,17.079,16.893,16.922,2150000.0
2008-05-20 12:50:00,16.949,17.069,16.881,16.961,2350000.0
2008-05-20 12:55:00,16.885,17.029,16.857,16.905,1700000.0
2008-05-20 13:00:00,17.019,17.025,16.896,17.0,2100000.0
2008-05-20 13:05:00,16.887,17.017,16.841,17.01,2400000.0
2008-05-20 13:10:00,16.925,17.001,16.842,16.935,2200000.0
2008-05-20 13:15:00,16.942,16.998,16.845,16.876,1950000.0
2008-05-20 13:20:00,16.902,17.021,16.856,17.014,2100000.0
2008-05-20 13:25:00,17.007,17.041,16.883,16.98,1750000.0
2008-05-20 13:30:00,16.888,17.075,16.869,16.925,2400000.0
2008-05-20 13:35:00,16.992,17.053,16.885,16.981,2150000.0
2008-05-20 13:40:00,16.871,17.045,16.83,16.95,2350000.0
2008-05-20 13:45:00,16.922,17.02,16.87,16.941,2050000.0
2008-05-20 13:50:00,16.925,17.03,16.865,17.02,1800000.0
2008-05-20 13:55:00,16.964,17.01,16.849,16.991,2000000.0
2008-05-20 14:00:00,16.901,17.025,16.874,17.009,1950000.0
2008-05-20 14:05:00,16.994,17.031,16.854,16.916,2100000.0
2008-05-20 14:10:00,16.891,17.016,16.876,16.925,1800000.0
2008-05-20 14:15:00,16.899,17.029,16.872,17.007,2450000.0
2008-05-20 14:20:00,16.929,17.076,16.89,16.943,2550000.0
2008-05-20 14:25:00,16.92,17.072,16.9,16.944,2150000.0
2008-05-20 14:30:00,17.015,17.092,16.907,16.959,2150000.0
2008-05-20 14:35:00,17.059,17.105,16.88,16.99,2550000.0
2008-05-20 14:40:00,16.973,17.068,16.912,17.038,2450000.0
2008-05-20 14:45:00,17.035,17.085,16.911,16.915,2200000.0
2008-05-20 14:50:00,16.94,17.04,16.886,16.955,2050000.0
2008-05-20 14:55:00,17.003,17.033,16.883,17.017,2250000.0
2008-05-20 15:00:00,16.924,17.018,16.853,16.999,2000000.0
2008-05-20 15:05:00,16.908,17.071,16.908,16.953,1950000.0
2008-05-20 15:10:00,16.973,17.089,16.923,16.994,2150000.0
2008-05-20 15:15:00,17.003,17.076,16.926,16.939,1900000.0
2008-05-20 15:20:00,17.016,17.106,16.936,17.001,2400000.0
2008-05-20 15:25:00,17.073,17.073,16.905,16.969,2000000.0
2008-05-20 15:30:00,16.967,17.076,16.916,17.04,2150000.0
2008-05-20 15:35:00,17.028,17.145,16.911,17.076,2300000.0
2008-05-20 15:40:00,16.957,17.098,16.913,17.055,2100000.0
2008-05-20 15:45:00,16.962,17.104,16.919,17.104,2050000.0
2008-05-20 15:50:00,17.115,17.196,17.013,17.128,2250000.0
2008-05-20 15:55:00,17.092,17.248,17.052,17.128,2450000.0
2008-05-20 16:00:00,17.064,17.248,17.05,17.248,2350000.0
2008-05-20 16:05:00,17.213,17.248,17.098,17.241,2450000.0
2008-05-20 16:10:00,17.219,17.252,17.092,17.131,2050000.0
2008-05-20 16:15:00,17.157,17.238,17.054,17.224,2200000.0
2008-05-20 16:20:00,17.206,17.245,17.073,17.103,2200000.0
2008-05-20 16:25:00,17.192,17.236,17.074,17.144,2600000.0
2008-05-20 16:30:00,17.258,17.287,17.117,17.175,2400000.0
2008-05-20 16:35:00,17.178,17.411,17.17,17.337,2200000.0
2008-05-20 16:40:00,17.293,17.479,17.261,17.395,2650000.0
2008-05-20 16:45:00,17.301,17.455,17.259,17.277,2300000.0
2008-05-20 16:50:00,17.38,17.435,17.218,17.373,2200000.0
2008-05-20 16:55:00,17.416,17.439,17.256,17.303,2200000.0
2008-05-20 17:00:00,17.391,17.403,17.252,17.326,2200000.0
2008-05-20 17:05:00,17.397,17.407,17.237,17.387,2100000.0
2008-05-20 17:10:00,17.314,17.363,17.219,17.283,2550000.0
2008-05-20 17:15:00,17.303,17.438,17.221,17.342,2150000.0
2008-05-20 17:20:00,17.419,17.438,17.265,17.368,2150000.0
2008-05-20 17:25:00,17.33,17.406,17.247,17.385,2400000.0
2008-05-20 17:30:00,17.25,17.413,17.231,17.368,2200000.0
2008-05-20 17:35:00,17.315,17.408,17.257,17.291,1800000.0
2008-05-20 17:40:00,17.4,17.4,17.24,17.329,2500000.0
2008-05-20 17:45:00,17.319,17.456,17.245,17.395,2500000.0
2008-05-20 17:50:00,17.34,17.464,17.289,17.406,2250000.0
2008-05-20 17:55:00,17.371,17.499,17.316,17.446,2250000.0
2008-05-20 18:00:00,17.419,17.48,17.311,17.33,2150000.0
2008-05-20 18:05:00,17.403,17.491,17.308,17.389,2450000.0
2008-05-20 18:10:00,17.421,17.462,17.262,17.413,2050000.0
2008-05-20 18:15:00,17.447,17.461,17.333,17.432,2400000.0
2008-05-20 18:20:00,17.349,17.459,17.305,17.412,2300000.0
2008-05-20 18:25:00,17.432,17.487,17.293,17.376,3600000.0
2008-05-20 18:30:00,17.348,17.492,17.331,17.395,3400000.0
2008-05-20 18:35:00,17.383,17.461,17.314,17.362,1850000.0
2008-05-20 18:40:00,17.43,17.467,17.3,17.457,2150000.0
2008-05-20 18:45:00,17.42,17.454,17.293,17.348,2300000.0
2008-05-20 18:50:00,17.429,17.444,17.299,17.385,1950000.0
2008-05-20 18:55:00,17.375,17.462,17.317,17.433,3900000.0
2008-05-20 19:00:00,17.379,17.51,17.308,17.439,2050000.0
2008-05-20 19:05:00,17.356,17.503,17.295,17.461,2150000.0
2008-05-20 19:10:00,17.515,17.547,17.362,17.494,2300000.0
2008-05-20 19:15:00,17.451,17.588,17.395,17.588,2000000.0
2008-05-20 19:20:00,17.547,17.639,17.469,17.602,2000000.0
2008-05-20 19:25:00,17.63,17.632,17.462,17.497,2250000.0
2008-05-20 19:30:00,17.54,17.631,17.453,17.579,2050000.0
2008-05-20 19:35:00,17.522,17.604,17.459,17.502,2100000.0
2008-05-20 19:40:00,17.507,17.608,17.453,17.544,2150000.0
2008-05-20 19:45:00,17.58,17.588,17.426,17.566,1800000.0
2008-05-20 19:50:00,17.5,17.579,17.42,17.489,2050000.0
2008-05-20 19:55:00,17.493,17.653,17.436,17.486,1900000.0
2008-05-20 20:00:00,17.552,17.601,17.445,17.457,2150000.0
2008-05-20 20:05:00,17.518,17.656,17.501,17.631,1700000.0
2008-05-20 20:10:00,17.593,17.633,17.47,17.628,1500000.0
2008-05-20 20:15:00,17.53,17.643,17.517,17.638,750000.0
2008-05-20 20:20:00,17.611,17.699,17.464,17.553,2100000.0
2008-05-20 20:25:00,17.54,17.643,17.472,17.539,1050000.0
2008-05-20 20:30:00,17.534,17.635,17.508,17.592,1800000.0
2008-05-20 20:35:00,17.562,17.625,17.488,17.488,1250000.0
2008-05-20 20:40:00,17.547,17.589,17.429,17.552,2150000.0
2008-05-20 20:45:00,17.517,17.622,17.461,17.499,1800000.0
2008-05-20 20:50:00,17.508,17.612,17.485,17.485,1350000.0
2008-05-20 20:55:00,17.496,17.599,17.472,17.506,1550000.0
2008-05-20 21:00:00,17.458,17.606,17.43,17.549,2150000.0
2008-05-20 21:05:00,17.541,17.611,17.454,17.591,2050000.0
2008-05-20 21:10:00,17.444,17.63,17.444,17.601,1800000.0
2008-05-20 21:15:00,17.462,17.599,17.413,17.543,2100000.0
2008-05-20 21:20:00,17.572,17.614,17.532,17.536,850000.0
2008-05-20 21:25:00,17.493,17.613,17.457,17.51,2200000.0
2008-05-20 21:30:00,17.525,17.635,17.463,17.531,1750000.0
2008-05-20 21:35:00,17.598,17.647,17.478,17.63,2300000.0
2008-05-20 21:40:00,17.555,17.696,17.552,17.622,1250000.0
2008-05-20 21:45:00,17.569,17.655,17.512,17.557,1300000.0
2008-05-20 21:50:00,17.61,17.651,17.502,17.556,850000.0
2008-05-20 21:55:00,17.599,17.649,17.488,17.536,2100000.0
2008-05-20 22:00:00,17.561,17.671,17.561,17.593,900000.0
2008-05-20 22:05:00,17.67,17.71,17.527,17.562,1700000.0
2008-05-20 22:10:00,17.552,17.657,17.549,17.573,950000.0
2008-05-20 22:15:00,17.609,17.654,17.546,17.57,1250000.0
2008-05-20 22:20:00,17.648,17.648,17.516,17.643,1050000.0
2008-05-20 22:25:00,17.621,17.657,17.561,17.646,1550000.0
2008-05-20 22:30:00,17.609,17.657,17.504,17.627,2000000.0
2008-05-20 22:35:00,17.615,17.691,17.513,17.661,1750000.0
2008-05-20 22:40:00,17.504,17.666,17.503,17.503,1700000.0
2008-05-20 22:45:00,17.544,17.653,17.479,17.534,1350000.0
2008-05-20 22:50:00,17.582,17.625,17.509,17.583,900000.0
2008-05-20 22:55:00,17.55,17.612,17.522,17.552,700000.0
2008-05-20 23:00:00,17.599,17.654,17.491,17.586,2550000.0
2008-05-20 23:05:00,17.568,17.653,17.537,17.549,950000.0
2008-05-20 23:10:00,17.545,17.658,17.538,17.617,1250000.0
2008-05-20 23:15:00,17.589,17.603,17.495,17.497,300000.0
2008-05-20 23:20:00,17.557,17.632,17.545,17.569,700000.0
2008-05-20 23:30:00,17.599,17.632,17.507,17.507,700000.0
2008-05-20 23:40:00,17.557,17.632,17.557,17.583,400000.0
2008-05-20 23:50:00,17.613,17.631,17.491,17.573,1150000.0
2008-05-20 23:55:00,17.603,17.619,17.503,17.542,600000.0
2008-05-21 00:00:00,17.578,17.658,17.497,17.658,1650000.0
2008-05-21 00:05:00,17.56,17.657,17.511,17.549,1100000.0
2008-05-21 00:10:00,17.638,17.676,17.514,17.54,1300000.0
2008-05-21 00:15:00,17.644,17.654,17.504,17.649,1150000.0
2008-05-21 00:20:00,17.629,17.639,17.485,17.554,500000.0
2008-05-21 00:25:00,17.562,17.651,17.498,17.542,1450000.0
2008-05-21 00:30:00,17.59,17.697,17.553,17.648,1850000.0
2008-05-21 00:35:00,17.668,17.673,17.54,17.655,850000.0
2008-05-21 00:40:00,17.625,17.674,17.511,17.639,1350000.0
2008-05-21 00:45:00,17.581,17.581,17.515,17.515,900000.0
2008-05-21 00:50:00,17.526,17.656,17.506,17.633,900000.0
2008-05-21 00:55:00,17.583,17.671,17.532,17.56,1150000.0
2008-05-21 01:00:00,17.573,17.645,17.517,17.532,2100000.0
2008-05-21 01:05:00,17.591,17.626,17.493,17.552,1600000.0
2008-05-21 01:10:00,17.548,17.639,17.463,17.564,850000.0
2008-05-21 01:15:00,17.439,17.635,17.436,17.635,1300000.0
2008-05-21 01:20:00,17.469,17.607,17.465,17.566,1150000.0
2008-05-21 01:25:00,17.481,17.634,17.481,17.57,600000.0
2008-05-21 01:30:00,17.583,17.603,17.431,17.469,1100000.0
2008-05-21 01:35:00,17.586,17.586,17.426,17.501,1000000.0
2008-05-21 01:40:00,17.561,17.582,17.434,17.555,800000.0
2008-05-21 01:45:00,17.523,17.576,17.469,17.512,800000.0
2008-05-21 01:50:00,17.442,17.609,17.442,17.555,1150000.0
2008-05-21 01:55:00,17.587,17.607,17.462,17.602,1400000.0
2008-05-21 02:00:00,17.507,17.611,17.453,17.495,1550000.0
2008-05-21 02:05:00,17.61,17.61,17.441,17.555,1600000.0
2008-05-21 02:10:00,17.473,17.577,17.42,17.529,1250000.0
2008-05-21 02:15:00,17.563,17.572,17.431,17.486,1150000.0
2008-05-21 02:20:00,17.527,17.541,17.42,17.496,350000.0
2008-05-21 02:25:00,17.543,17.586,17.503,17.545,550000.0
2008-05-21 02:30:00,17.55,17.581,17.427,17.452,1800000.0
2008-05-21 02:35:00,17.569,17.569,17.431,17.489,750000.0
2008-05-21 02:40:00,17.479,17.597,17.44,17.538,1650000.0
2008-05-21 02:45:00,17.521,17.603,17.514,17.526,1050000.0
2008-05-21 02:50:00,17.472,17.602,17.45,17.481,650000.0
2008-05-21 02:55:00,17.493,17.575,17.441,17.55,850000.0
2008-05-21 03:00:00,17.573,17.578,17.496,17.496,450000.0
2008-05-21 03:05:00,17.553,17.614,17.504,17.543,900000.0
2008-05-21 03:10:00,17.566,17.6,17.436,17.531,2650000.0
2008-05-21 03:15:00,17.489,17.606,17.429,17.537,2400000.0
2008-05-21 03:20:00,17.585,17.62,17.494,17.605,1100000.0
2008-05-21 03:25:00,17.558,17.619,17.529,17.529,350000.0
2008-05-21 03:30:00,17.589,17.628,17.539,17.606,950000.0
2008-05-21 03:35:00,17.6,17.632,17.487,17.632,1400000.0
2008-05-21 03:40:00,17.579,17.64,17.497,17.633,1500000.0
2008-05-21 03:45:00,17.627,17.658,17.493,17.576,1650000.0
2008-05-21 03:50:00,17.589,17.635,17.516,17.594,1150000.0
2008-05-21 03:55:00,17.613,17.62,17.49,17.544,1150000.0
2008-05-21 04:00:00,17.594,17.606,17.511,17.549,500000.0
2008-05-21 04:05:00,17.593,17.626,17.569,17.614,800000.0
2008-05-21 04:10:00,17.617,17.631,17.536,17.602,1450000.0
2008-05-21 04:15:00,17.566,17.649,17.505,17.505,550000.0
2008-05-21 04:20:00,17.599,17.643,17.516,17.551,1650000.0
2008-05-21 04:25:00,17.555,17.647,17.555,17.586,350000.0
2008-05-21 04:30:00,17.585,17.647,17.522,17.582,1400000.0
2008-05-21 04:35:00,17.644,17.646,17.552,17.565,900000.0
2008-05-21 04:40:00,17.546,17.631,17.528,17.621,1350000.0
2008-05-21 04:45:00,17.569,17.636,17.497,17.631,1000000.0
2008-05-21 04:50:00,17.569,17.644,17.518,17.63,1200000.0
2008-05-21 04:55:00,17.635,17.635,17.518,17.614,700000.0
2008-05-21 05:00:00,17.589,17.648,17.54,17.59,950000.0
2008-05-21 05:05:00,17.582,17.611,17.554,17.609,700000.0
2008-05-21 05:10:00,17.599,17.624,17.53,17.53,800000.0
2008-05-21 05:15:00,17.597,17.632,17.52,17.576,800000.0
2008-05-21 05:20:00,17.474,17.624,17.474,17.58,550000.0
2008-05-21 05:25:00,17.591,17.624,17.5,17.602,600000.0
2008-05-21 05:30:00,17.592,17.635,17.484,17.604,700000.0
2008-05-21 05:35:00,17.512,17.605,17.485,17.579,1600000.0
2008-05-21 05:40:00,17.487,17.606,17.487,17.591,1450000.0
2008-05-21 05:45:00,17.518,17.563,17.509,17.551,300000.0
2008-05-21 05:50:00,17.553,17.634,17.498,17.578,1250000.0
2008-05-21 05:55:00,17.623,17.647,17.454,17.604,1250000.0
2008-05-21 06:00:00,17.502,17.619,17.502,17.614,600000.0
2008-05-21 06:05:00,17.591,17.63,17.478,17.565,1100000.0
2008-05-21 06:10:00,17.573,17.624,17.488,17.587,900000.0
2008-05-21 06:15:00,17.566,17.631,17.479,17.576,1500000.0
2008-05-21 06:20:00,17.582,17.619,17.498,17.591,550000.0
2008-05-21 06:25:00,17.49,17.644,17.49,17.615,1550000.0
2008-05-21 06:30:00,17.467,17.635,17.467,17.504,1450000.0
2008-05-21 06:35:00,17.562,17.623,17.49,17.62,1250000.0
2008-05-21 06:40:00,17.583,17.62,17.493,17.528,1450000.0
2008-05-21 06:45:00,17.594,17.679,17.499,17.521,1100000.0
2008-05-21 06:50:00,17.631,17.64,17.491,17.563,950000.0
2008-05-21 06:55:00,17.549,17.656,17.489,17.59,1450000.0
2008-05-21 07:00:00,17.628,17.636,17.454,17.593,1850000.0
2008-05-21 07:05:00,17.536,17.642,17.521,17.6,1050000.0
2008-05-21 07:10:00,17.577,17.627,17.481,17.597,1350000.0
2008-05-21 07:15:00,17.594,17.636,17.552,17.577,700000.0
2008-05-21 07:20:00,17.516,17.635,17.498,17.634,1450000.0
2008-05-21 07:25:00,17.625,17.649,17.511,17.551,2000000.0
2008-05-21 07:30:00,17.529,17.641,17.529,17.56,1100000.0
2008-05-21 07:35:00,17.585,17.698,17.532,17.598,1200000.0
2008-05-21 07:40:00,17.577,17.68,17.541,17.663,1650000.0
2008-05-21 07:45:00,17.6,17.668,17.524,17.618,1550000.0
2008-05-21 07:50:00,17.609,17.659,17.532,17.543,2400000.0
2008-05-21 07:55:00,17.563,17.632,17.455,17.512,1050000.0
2008-05-21 08:00:00,17.604,17.641,17.493,17.55,2100000.0
2008-05-21 08:05:00,17.501,17.648,17.499,17.648,1600000.0
2008-05-21 08:10:00,17.622,17.674,17.504,17.607,2000000.0
2008-05-21 08:15:00,17.64,17.653,17.473,17.613,1900000.0
2008-05-21 08:20:00,17.623,17.623,17.455,17.504,1250000.0
2008-05-21 08:25:00,17.512,17.652,17.471,17.652,1800000.0
2008-05-21 08:30:00,17.501,17.643,17.483,17.627,1600000.0
2008-05-21 08:35:00,17.585,17.598,17.501,17.541,900000.0
2008-05-21 08:40:00,17.601,17.652,17.471,17.536,2500000.0
2008-05-21 08:45:00,17.506,17.638,17.475,17.555,2100000.0
2008-05-21 08:50:00,17.565,17.608,17.48,17.508,1500000.0
2008-05-21 08:55:00,17.49,17.627,17.458,17.52,1900000.0
2008-05-21 09:00:00,17.493,17.582,17.426,17.509,1600000.0
2008-05-21 09:05:00,17.554,17.588,17.438,17.588,1400000.0
2008-05-21 09:10:00,17.526,17.616,17.447,17.594,1600000.0
2008-05-21 09:15:00,17.543,17.615,17.459,17.571,1600000.0
2008-05-21 09:20:00,17.485,17.606,17.459,17.543,2250000.0
2008-05-21 09:25:00,17.512,17.643,17.474,17.6,1600000.0
2008-05-21 09:30:00,17.549,17.635,17.475,17.499,2400000.0
2008-05-21 09:35:00,17.508,17.637,17.443,17.572,2300000.0
2008-05-21 09:40:00,17.494,17.605,17.475,17.501,1150000.0
2008-05-21 09:45:00,17.549,17.62,17.474,17.555,1550000.0
2008-05-21 09:50:00,17.562,17.617,17.442,17.596,1650000.0
2008-05-21 09:55:00,17.592,17.614,17.478,17.528,1500000.0
2008-05-21 10:00:00,17.606,17.665,17.506,17.642,2100000.0
2008-05-21 10:05:00,17.575,17.731,17.547,17.663,2400000.0
2008-05-21 10:10:00,17.545,17.695,17.516,17.657,2400000.0
2008-05-21 10:15:00,17.556,17.677,17.493,17.638,2350000.0
2008-05-21 10:20:00,17.555,17.682,17.495,17.652,2100000.0
2008-05-21 10:25:00,17.519,17.655,17.504,17.618,1950000.0
2008-05-21 10:30:00,17.597,17.702,17.5,17.575,2350000.0
2008-05-21 10:35:00,17.641,17.647,17.465,17.522,2250000.0
2008-05-21 10:40:00,17.553,17.656,17.502,17.611,1950000.0
2008-05-21 10:45:00,17.522,17.735,17.507,17.662,2300000.0
2008-05-21 10:50:00,17.526,17.722,17.526,17.613,2000000.0
2008-05-21 10:55:00,17.661,17.722,17.574,17.58,1400000.0
2008-05-21 11:00:00,17.622,17.724,17.565,17.642,2400000.0
2008-05-21 11:05:00,17.677,17.684,17.51,17.654,2250000.0
2008-05-21 11:10:00,17.562,17.693,17.523,17.596,2300000.0
2008-05-21 11:15:00,17.603,17.722,17.555,17.693,1650000.0
2008-05-21 11:20:00,17.621,17.697,17.55,17.59,1700000.0
2008-05-21 11:25:00,17.605,17.728,17.572,17.675,2250000.0
2008-05-21 11:30:00,17.669,17.752,17.579,17.736,2200000.0
2008-05-21 11:35:00,17.594,17.767,17.564,17.628,2250000.0
2008-05-21 11:40:00,17.635,17.75,17.604,17.66,1750000.0
2008-05-21 11:45:00,17.596,17.722,17.577,17.655,2050000.0
2008-05-21 11:50:00,17.636,17.715,17.536,17.586,2300000.0
2008-05-21 11:55:00,17.647,17.731,17.567,17.628,2050000.0
2008-05-21 12:00:00,17.693,17.743,17.571,17.695,2550000.0
2008-05-21 12:05:00,17.709,17.736,17.597,17.642,2050000.0
2008-05-21 12:10:00,17.68,17.788,17.608,17.769,2150000.0
2008-05-21 12:15:00,17.732,17.782,17.556,17.587,1950000.0
2008-05-21 12:20:00,17.585,17.734,17.585,17.701,2100000.0
2008-05-21 12:25:00,17.713,17.749,17.583,17.656,1700000.0
2008-05-21 12:30:00,17.688,17.841,17.624,17.741,2150000.0
2008-05-21 12:35:00,17.798,17.838,17.63,17.718,2150000.0
2008-05-21 12:40:00,17.83,17.834,17.66,17.78,2050000.0
2008-05-21 12:45:00,17.772,17.812,17.625,17.677,2150000.0
2008-05-21 12:50:00,17.7,17.795,17.636,17.7,2350000.0
2008-05-21 12:55:00,17.651,17.785,17.623,17.671,1900000.0
2008-05-21 13:00:00,17.781,17.781,17.607,17.713,2000000.0
2008-05-21 13:05:00,17.627,17.785,17.557,17.77,2400000.0
2008-05-21 13:10:00,17.641,17.714,17.569,17.673,2200000.0
2008-05-21 13:15:00,17.67,17.769,17.584,17.643,1950000.0
2008-05-21 13:20:00,17.658,17.771,17.623,17.751,2050000.0
2008-05-21 13:25:00,17.723,17.754,17.593,17.695,2100000.0
2008-05-21 13:30:00,17.614,17.787,17.614,17.654,2400000.0
2008-05-21 13:35:00,17.751,17.791,17.653,17.748,1700000.0
2008-05-21 13:40:00,17.654,17.799,17.591,17.695,2350000.0
2008-05-21 13:45:00,17.671,17.778,17.593,17.662,2050000.0
2008-05-21 13:50:00,17.725,17.762,17.591,17.756,1950000.0
2008-05-21 13:55:00,17.718,17.768,17.603,17.768,2000000.0
2008-05-21 14:00:00,17.626,17.758,17.571,17.734,1900000.0
2008-05-21 14:05:00,17.719,17.739,17.584,17.639,2100000.0
2008-05-21 14:10:00,17.621,17.743,17.608,17.649,1450000.0
2008-05-21 14:15:00,17.637,17.741,17.551,17.709,2450000.0
2008-05-21 14:20:00,17.64,17.726,17.503,17.6,2550000.0
2008-05-21 14:25:00,17.56,17.717,17.56,17.583,2150000.0
2008-05-21 14:30:00,17.679,17.718,17.531,17.544,2150000.0
2008-05-21 14:35:00,17.659,17.706,17.539,17.613,2550000.0
2008-05-21 14:40:00,17.598,17.718,17.534,17.645,2450000.0
2008-05-21 14:45:00,17.68,17.783,17.571,17.588,2200000.0
2008-05-21 14:50:00,17.598,17.718,17.51,17.575,2050000.0
2008-05-21 14:55:00,17.62,17.683,17.511,17.662,2250000.0
2008-05-21 15:00:00,17.544,17.673,17.51,17.61,2000000.0
2008-05-21 15:05:00,17.5,17.644,17.46,17.5,2050000.0
2008-05-21 15:10:00,17.528,17.615,17.471,17.524,2000000.0
2008-05-21 15:15:00,17.537,17.619,17.456,17.457,2100000.0
2008-05-21 15:20:00,17.505,17.603,17.409,17.504,2300000.0
2008-05-21 15:25:00,17.576,17.594,17.435,17.481,2000000.0
2008-05-21 15:30:00,17.517,17.62,17.448,17.609,2150000.0
2008-05-21 15:35:00,17.602,17.648,17.48,17.629,2300000.0
2008-05-21 15:40:00,17.514,17.649,17.461,17.631,2100000.0
2008-05-21 15:45:00,17.529,17.684,17.502,17.684,2050000.0
2008-05-21 15:50:00,17.698,17.698,17.525,17.642,2250000.0
2008-05-21 15:55:00,17.606,17.717,17.564,17.619,2450000.0
2008-05-21 16:00:00,17.565,17.746,17.53,17.664,2350000.0
2008-05-21 16:05:00,17.66,17.714,17.556,17.691,2450000.0
2008-05-21 16:10:00,17.664,17.689,17.552,17.586,2050000.0
2008-05-21 16:15:00,17.648,17.712,17.556,17.691,2050000.0
2008-05-21 16:20:00,17.685,17.752,17.505,17.505,2200000.0
2008-05-21 16:25:00,17.598,17.721,17.466,17.514,2600000.0
2008-05-21 16:30:00,17.664,17.73,17.528,17.552,2400000.0
2008-05-21 16:35:00,17.546,17.736,17.532,17.693,2100000.0
2008-05-21 16:40:00,17.642,17.748,17.537,17.668,2650000.0
2008-05-21 16:45:00,17.612,17.802,17.599,17.669,2300000.0
2008-05-21 16:50:00,17.801,17.861,17.641,17.781,2200000.0
2008-05-21 16:55:00,17.843,17.843,17.671,17.748,2200000.0
2008-05-21 17:00:00,17.704,17.864,17.704,17.779,2000000.0
2008-05-21 17:05:00,17.826,17.883,17.677,17.815,2100000.0
2008-05-21 17:10:00,17.773,17.846,17.692,17.797,2600000.0
2008-05-21 17:15:00,17.731,17.841,17.645,17.722,2150000.0
2008-05-21 17:20:00,17.836,17.846,17.688,17.756,2150000.0
2008-05-21 17:25:00,17.691,17.848,17.68,17.8,2500000.0
2008-05-21 17:30:00,17.684,17.841,17.658,17.806,2200000.0
2008-05-21 17:35:00,17.705,17.858,17.705,17.754,2300000.0
2008-05-21 17:40:00,17.862,17.895,17.717,17.796,2500000.0
2008-05-21 17:45:00,17.795,17.887,17.684,17.834,2500000.0
2008-05-21 17:50:00,17.799,17.878,17.706,17.791,2100000.0
2008-05-21 17:55:00,17.837,17.847,17.671,17.841,2100000.0
2008-05-21 18:00:00,17.821,17.874,17.731,17.738,2150000.0
2008-05-21 18:05:00,17.816,17.869,17.692,17.751,2600000.0
2008-05-21 18:10:00,17.797,17.865,17.645,17.775,2050000.0
2008-05-21 18:15:00,17.82,17.82,17.67,17.802,2400000.0
2008-05-21 18:20:00,17.704,17.821,17.687,17.821,2300000.0
2008-05-21 18:25:00,17.687,17.886,17.68,17.733,3600000.0
2008-05-21 18:30:00,17.835,17.873,17.683,17.807,3450000.0
2008-05-21 18:35:00,17.765,17.87,17.741,17.762,1850000.0
2008-05-21 18:40:00,17.789,17.864,17.697,17.848,2100000.0
2008-05-21 18:45:00,17.823,17.875,17.701,17.769,2300000.0
2008-05-21 18:50:00,17.858,17.926,17.739,17.845,1950000.0
2008-05-21 18:55:00,17.82,17.898,17.757,17.866,3900000.0
2008-05-21 19:00:00,17.841,17.926,17.737,17.815,2050000.0
2008-05-21 19:05:00,17.784,17.906,17.71,17.781,2150000.0
2008-05-21 19:10:00,17.849,17.93,17.743,17.881,2300000.0
2008-05-21 19:15:00,17.888,17.96,17.798,17.949,1900000.0
2008-05-21 19:20:00,17.865,17.986,17.809,17.92,2100000.0
2008-05-21 19:25:00,17.954,17.958,17.804,17.842,2250000.0
2008-05-21 19:30:00,17.876,17.953,17.786,17.903,2050000.0
2008-05-21 19:35:00,17.839,17.963,17.775,17.857,2100000.0
2008-05-21 19:40:00,17.864,17.986,17.786,17.913,2050000.0
2008-05-21 19:45:00,17.951,17.982,17.799,17.918,2200000.0
2008-05-21 19:50:00,17.865,17.964,17.804,17.865,2050000.0
2008-05-21 19:55:00,17.873,17.961,17.806,17.806,1900000.0
2008-05-21 20:00:00,17.904,17.95,17.781,17.848,2050000.0
2008-05-21 20:05:00,17.862,17.938,17.781,17.917,2250000.0
2008-05-21 20:10:00,17.891,17.993,17.779,17.933,2050000.0
2008-05-21 20:15:00,17.953,17.953,17.814,17.948,1850000.0
2008-05-21 20:20:00,17.949,17.997,17.782,17.885,1350000.0
2008-05-21 20:25:00,17.866,17.992,17.849,17.876,1050000.0
2008-05-21 20:30:00,17.871,17.966,17.821,17.931,1550000.0
2008-05-21 20:35:00,17.917,17.979,17.841,17.876,1350000.0
2008-05-21 20:40:00,17.931,18.027,17.829,17.99,2150000.0
2008-05-21 20:45:00,17.952,18.072,17.889,17.898,1900000.0
2008-05-21 20:50:00,17.895,18.042,17.895,17.943,1900000.0
2008-05-21 20:55:00,17.956,18.04,17.885,18.027,2000000.0
2008-05-21 21:00:00,17.889,18.049,17.847,17.898,2300000.0
2008-05-21 21:05:00,18.01,18.04,17.872,17.989,1850000.0
2008-05-21 21:10:00,17.843,17.997,17.843,17.974,1550000.0
2008-05-21 21:15:00,17.85,18.005,17.833,17.968,2450000.0
2008-05-21 21:20:00,17.888,17.979,17.86,17.893,1150000.0
2008-05-21 21:25:00,17.924,17.951,17.803,17.84,1800000.0
2008-05-21 21:30:00,17.868,17.952,17.811,17.856,1400000.0
2008-05-21 21:35:00,17.914,17.964,17.781,17.948,1650000.0
2008-05-21 21:40:00,17.883,17.978,17.797,17.861,1650000.0
2008-05-21 21:45:00,17.915,17.952,17.804,17.871,1100000.0
2008-05-21 21:50:00,17.929,17.958,17.816,17.954,850000.0
2008-05-21 21:55:00,17.837,18.015,17.778,17.837,2650000.0
2008-05-21 22:00:00,17.968,18.009,17.823,17.9,1000000.0
2008-05-21 22:05:00,17.876,17.926,17.873,17.873,250000.0
2008-05-21 22:10:00,17.889,17.995,17.88,17.955,1050000.0
2008-05-21 22:15:00,17.929,17.962,17.88,17.88,450000.0
2008-05-21 22:20:00,17.976,17.984,17.854,17.946,1100000.0
2008-05-21 22:25:00,17.942,17.975,17.866,17.943,650000.0
2008-05-21 22:30:00,17.934,17.994,17.855,17.964,950000.0
2008-05-21 22:35:00,17.872,17.937,17.872,17.876,150000.0
2008-05-21 22:40:00,17.96,17.994,17.816,17.892,1700000.0
2008-05-21 22:45:00,17.966,17.98,17.809,17.943,1750000.0
2008-05-21 22:50:00,17.901,17.941,17.828,17.837,600000.0
2008-05-21 22:55:00,17.931,17.955,17.858,17.874,1100000.0
2008-05-21 23:00:00,17.826,17.93,17.826,17.881,500000.0
2008-05-21 23:05:00,17.904,17.932,17.857,17.875,350000.0
2008-05-21 23:10:00,17.833,17.941,17.827,17.828,1150000.0
2008-05-21 23:15:00,17.929,17.939,17.854,17.902,250000.0
2008-05-21 23:20:00,17.899,17.932,17.857,17.876,350000.0
2008-05-21 23:30:00,17.899,17.932,17.808,17.814,850000.0
2008-05-21 23:40:00,17.857,17.932,17.857,17.876,350000.0
2008-05-21 23:50:00,17.913,17.931,17.791,17.87,1000000.0
2008-05-21 23:55:00,17.812,17.917,17.804,17.88,400000.0
2008-05-22 00:00:00,17.924,18.003,17.809,17.877,2000000.0
2008-05-22 00:05:00,17.942,17.989,17.785,17.939,1800000.0
2008-05-22 00:10:00,17.932,17.972,17.777,17.852,1550000.0
2008-05-22 00:15:00,17.919,17.947,17.752,17.923,1800000.0
2008-05-22 00:20:00,17.939,18.004,17.845,17.957,1100000.0
2008-05-22 00:25:00,17.898,17.982,17.804,17.804,1400000.0
2008-05-22 00:30:00,17.903,17.979,17.844,17.957,600000.0
2008-05-22 00:35:00,17.946,17.979,17.881,17.974,750000.0
2008-05-22 00:40:00,17.926,17.974,17.856,17.856,600000.0
2008-05-22 00:45:00,17.893,17.901,17.833,17.851,600000.0
2008-05-22 00:50:00,17.926,17.986,17.871,17.926,1000000.0
2008-05-22 00:55:00,17.976,17.984,17.87,17.894,650000.0
2008-05-22 01:00:00,17.896,17.959,17.861,17.915,550000.0
2008-05-22 01:05:00,17.855,17.907,17.848,17.899,350000.0
2008-05-22 01:10:00,17.916,17.993,17.843,17.843,850000.0
2008-05-22 01:15:00,17.865,18.003,17.864,18.001,600000.0
2008-05-22 01:20:00,17.829,17.98,17.829,17.884,1650000.0
2008-05-22 01:25:00,17.846,17.976,17.79,17.924,900000.0
2008-05-22 01:30:00,17.902,17.921,17.787,17.921,750000.0
2008-05-22 01:35:00,17.909,17.951,17.789,17.848,1650000.0
2008-05-22 01:40:00,17.919,17.935,17.798,17.884,1600000.0
2008-05-22 01:45:00,17.874,17.899,17.747,17.894,900000.0
2008-05-22 01:50:00,17.892,17.967,17.831,17.859,800000.0
2008-05-22 01:55:00,17.876,17.983,17.849,17.938,1300000.0
2008-05-22 02:00:00,17.909,17.966,17.83,17.87,1550000.0
2008-05-22 02:05:00,17.899,17.977,17.873,17.967,700000.0
2008-05-22 02:10:00,17.905,17.997,17.813,17.997,1350000.0
2008-05-22 02:15:00,17.909,17.999,17.783,17.879,1650000.0
2008-05-22 02:20:00,17.931,18.003,17.827,17.938,1050000.0
2008-05-22 02:25:00,17.931,18.022,17.904,17.979,1200000.0
2008-05-22 02:30:00,17.958,18.081,17.907,18.081,1650000.0
2008-05-22 02:35:00,18.017,18.103,17.979,18.041,1250000.0
2008-05-22 02:40:00,17.982,18.115,17.924,17.955,1350000.0
2008-05-22 02:45:00,17.999,18.078,17.929,18.043,2050000.0
2008-05-22 02:50:00,18.067,18.084,17.929,18.065,1050000.0
2008-05-22 02:55:00,18.072,18.09,17.967,18.029,1250000.0
2008-05-22 03:00:00,18.057,18.074,17.981,18.072,950000.0
2008-05-22 03:05:00,18.006,18.061,17.933,18.001,1450000.0
2008-05-22 03:10:00,18.022,18.062,17.911,17.951,950000.0
2008-05-22 03:15:00,18.009,18.071,17.91,18.013,1150000.0
2008-05-22 03:20:00,17.967,18.042,17.967,18.041,400000.0
2008-05-22 03:25:00,18.012,18.065,17.98,18.018,500000.0
2008-05-22 03:30:00,18.012,18.055,17.957,17.985,1050000.0
2008-05-22 03:35:00,18.015,18.102,17.94,18.078,1200000.0
2008-05-22 03:40:00,18.021,18.091,17.933,18.036,1550000.0
2008-05-22 03:45:00,18.045,18.045,17.94,17.997,1100000.0
2008-05-22 03:50:00,18.048,18.117,17.954,18.056,1400000.0
2008-05-22 03:55:00,18.04,18.04,17.967,18.007,200000.0
2008-05-22 04:00:00,17.96,18.069,17.96,17.978,1000000.0
2008-05-22 04:05:00,18.018,18.059,17.932,18.008,2000000.0
2008-05-22 04:10:00,18.004,18.048,17.94,17.955,1500000.0
2008-05-22 04:15:00,17.994,18.041,17.962,17.962,500000.0
2008-05-22 04:20:00,17.958,18.037,17.958,17.981,400000.0
2008-05-22 04:25:00,17.967,18.042,17.955,17.955,450000.0
2008-05-22 04:30:00,17.977,18.052,17.977,17.977,1000000.0
2008-05-22 04:35:00,18.009,18.032,18.008,18.032,200000.0
2008-05-22 04:40:00,17.977,18.052,17.94,17.94,800000.0
2008-05-22 04:45:00,18.026,18.037,17.906,18.037,1400000.0
2008-05-22 04:50:00,18.04,18.061,17.928,18.014,1200000.0
2008-05-22 04:55:00,18.004,18.037,17.962,17.981,350000.0
2008-05-22 05:00:00,17.957,18.036,17.946,17.981,750000.0
2008-05-22 05:05:00,18.001,18.034,17.984,18.029,500000.0
2008-05-22 05:10:00,18.024,18.024,18.024,18.024,50000.0
2008-05-22 05:15:00,17.966,18.036,17.955,17.991,350000.0
2008-05-22 05:20:00,17.908,18.043,17.908,17.981,550000.0
2008-05-22 05:25:00,17.934,18.065,17.924,17.965,800000.0
2008-05-22 05:30:00,18.028,18.028,17.924,17.988,350000.0
2008-05-22 05:35:00,18.016,18.044,17.916,18.016,850000.0
2008-05-22 05:40:00,18.033,18.054,17.904,17.925,1700000.0
2008-05-22 05:45:00,17.973,18.006,17.946,17.984,350000.0
2008-05-22 05:50:00,17.999,18.032,17.86,17.925,850000.0
2008-05-22 05:55:00,17.995,18.024,17.882,17.905,1000000.0
2008-05-22 06:00:00,18.021,18.037,17.916,17.996,450000.0
2008-05-22 06:05:00,18.002,18.039,17.969,18.019,750000.0
2008-05-22 06:10:00,17.993,18.044,17.908,18.029,1050000.0
2008-05-22 06:15:00,17.989,18.059,17.904,18.031,1300000.0
2008-05-22 06:20:00,17.939,18.05,17.912,18.044,600000.0
2008-05-22 06:25:00,17.943,18.025,17.884,18.002,1000000.0
2008-05-22 06:30:00,17.891,18.085,17.891,18.036,1300000.0
2008-05-22 06:35:00,18.043,18.084,17.887,18.039,1550000.0
2008-05-22 06:40:00,18.045,18.05,17.899,18.016,950000.0
2008-05-22 06:45:00,18.02,18.063,17.926,17.968,1700000.0
2008-05-22 06:50:00,18.072,18.102,17.936,18.005,1650000.0
2008-05-22 06:55:00,18.01,18.125,17.958,18.035,1750000.0
2008-05-22 07:00:00,18.08,18.08,17.949,18.039,350000.0
2008-05-22 07:05:00,17.978,18.111,17.958,18.075,1250000.0
2008-05-22 07:10:00,18.076,18.101,17.941,18.096,1350000.0
2008-05-22 07:15:00,17.962,18.107,17.943,18.101,1600000.0
2008-05-22 07:20:00,17.982,18.087,17.944,17.991,2100000.0
2008-05-22 07:25:00,18.068,18.107,17.905,18.088,2450000.0
2008-05-22 07:30:00,18.066,18.116,17.939,18.022,2100000.0
2008-05-22 07:35:00,18.017,18.145,17.965,18.062,2300000.0
2008-05-22 07:40:00,18.15,18.151,17.949,18.017,1600000.0
2008-05-22 07:45:00,18.015,18.126,17.968,18.07,900000.0
2008-05-22 07:50:00,18.097,18.138,17.995,18.001,900000.0
2008-05-22 07:55:00,18.049,18.139,17.979,18.034,1050000.0
2008-05-22 08:00:00,18.121,18.151,18.0,18.025,1650000.0
2008-05-22 08:05:00,18.022,18.147,17.999,18.146,1700000.0
2008-05-22 08:10:00,18.069,18.136,18.024,18.114,1100000.0
2008-05-22 08:15:00,18.14,18.174,17.99,18.167,1850000.0
2008-05-22 08:20:00,18.096,18.164,18.018,18.164,1200000.0
2008-05-22 08:25:00,18.134,18.147,17.977,18.137,1550000.0
2008-05-22 08:30:00,17.975,18.128,17.968,18.073,1800000.0
2008-05-22 08:35:00,18.106,18.168,17.993,18.054,2100000.0
2008-05-22 08:40:00,18.112,18.151,17.983,18.048,2350000.0
2008-05-22 08:45:00,18.034,18.155,18.034,18.11,1550000.0
2008-05-22 08:50:00,18.172,18.172,18.012,18.091,1300000.0
2008-05-22 08:55:00,17.995,18.161,17.995,18.069,2000000.0
2008-05-22 09:00:00,18.046,18.172,18.012,18.042,1750000.0
2008-05-22 09:05:00,18.108,18.151,18.002,18.141,1650000.0
2008-05-22 09:10:00,18.085,18.135,17.917,18.061,1600000.0
2008-05-22 09:15:00,18.039,18.105,17.93,18.06,1800000.0
2008-05-22 09:20:00,17.975,18.092,17.934,18.038,2250000.0
2008-05-22 09:25:00,17.967,18.106,17.949,18.076,1550000.0
2008-05-22 09:30:00,18.002,18.073,17.965,18.006,1050000.0
2008-05-22 09:35:00,18.004,18.05,17.896,18.036,1350000.0
2008-05-22 09:40:00,18.04,18.07,17.9,17.9,1750000.0
2008-05-22 09:45:00,17.999,18.037,17.885,17.902,1600000.0
2008-05-22 09:50:00,17.905,17.966,17.836,17.841,1350000.0
2008-05-22 09:55:00,17.939,17.976,17.825,17.888,2200000.0
2008-05-22 10:00:00,17.924,17.998,17.862,17.862,2200000.0
2008-05-22 10:05:00,17.922,17.984,17.803,17.967,2100000.0
2008-05-22 10:10:00,17.987,18.006,17.847,17.963,2150000.0
2008-05-22 10:15:00,17.832,17.975,17.772,17.975,2350000.0
2008-05-22 10:20:00,17.871,17.963,17.771,17.86,1950000.0
2008-05-22 10:25:00,17.964,17.964,17.75,17.881,2300000.0
2008-05-22 10:30:00,17.757,17.97,17.757,17.857,2350000.0
2008-05-22 10:35:00,17.933,17.969,17.785,17.86,2200000.0
2008-05-22 10:40:00,17.848,18.014,17.798,17.928,2150000.0
2008-05-22 10:45:00,17.833,17.983,17.833,17.952,2300000.0
2008-05-22 10:50:00,17.944,17.993,17.858,17.894,1900000.0
2008-05-22 10:55:00,17.939,18.023,17.872,17.881,1900000.0
2008-05-22 11:00:00,17.917,18.016,17.845,17.932,2400000.0
2008-05-22 11:05:00,17.996,18.006,17.85,17.975,2100000.0
2008-05-22 11:10:00,17.867,18.048,17.835,17.937,2300000.0
2008-05-22 11:15:00,17.898,18.076,17.85,18.021,2100000.0
2008-05-22 11:20:00,17.925,18.058,17.848,17.894,2050000.0
2008-05-22 11:25:00,17.92,18.063,17.891,18.001,1750000.0
2008-05-22 11:30:00,17.982,18.021,17.87,18.009,2500000.0
2008-05-22 11:35:00,17.844,18.002,17.832,17.869,2150000.0
2008-05-22 11:40:00,17.908,17.982,17.833,17.884,2200000.0
2008-05-22 11:45:00,17.872,17.959,17.806,17.904,1950000.0
2008-05-22 11:50:00,17.907,17.993,17.82,17.906,2300000.0
2008-05-22 11:55:00,17.955,18.019,17.845,17.898,2050000.0
2008-05-22 12:00:00,17.965,18.0,17.818,17.89,2450000.0
2008-05-22 12:05:00,17.955,17.955,17.801,17.841,2050000.0
2008-05-22 12:10:00,17.952,17.955,17.752,17.906,2150000.0
2008-05-22 12:15:00,17.876,17.919,17.753,17.791,1950000.0
2008-05-22 12:20:00,17.854,17.95,17.785,17.935,2150000.0
2008-05-22 12:25:00,17.938,17.961,17.82,17.844,1750000.0
2008-05-22 12:30:00,17.894,18.004,17.813,17.869,2150000.0
2008-05-22 12:35:00,17.947,17.976,17.779,17.838,2150000.0
2008-05-22 12:40:00,17.95,17.95,17.796,17.909,1950000.0
2008-05-22 12:45:00,17.893,17.924,17.734,17.779,2150000.0
2008-05-22 12:50:00,17.775,17.873,17.704,17.809,2350000.0
2008-05-22 12:55:00,17.74,17.892,17.721,17.779,2050000.0
2008-05-22 13:00:00,17.863,17.863,17.679,17.783,2000000.0
2008-05-22 13:05:00,17.693,17.824,17.68,17.795,2400000.0
2008-05-22 13:10:00,17.721,17.796,17.642,17.698,2200000.0
2008-05-22 13:15:00,17.702,17.755,17.597,17.634,1950000.0
2008-05-22 13:20:00,17.625,17.772,17.603,17.758,2250000.0
2008-05-22 13:25:00,17.777,17.808,17.64,17.762,1900000.0
2008-05-22 13:30:00,17.678,17.821,17.651,17.71,2400000.0
2008-05-22 13:35:00,17.781,17.814,17.611,17.774,2150000.0
2008-05-22 13:40:00,17.693,17.873,17.626,17.725,2350000.0
2008-05-22 13:45:00,17.694,17.806,17.645,17.732,2050000.0
2008-05-22 13:50:00,17.66,17.809,17.635,17.779,1850000.0
2008-05-22 13:55:00,17.758,17.792,17.631,17.771,2000000.0
2008-05-22 14:00:00,17.692,17.789,17.642,17.789,1750000.0
2008-05-22 14:05:00,17.77,17.827,17.64,17.695,2100000.0
2008-05-22 14:10:00,17.708,17.85,17.697,17.736,1800000.0
2008-05-22 14:15:00,17.711,17.849,17.676,17.825,2450000.0
2008-05-22 14:20:00,17.766,17.848,17.718,17.768,2550000.0
2008-05-22 14:25:00,17.741,17.873,17.726,17.777,2150000.0
2008-05-22 14:30:00,17.859,17.901,17.662,17.662,2150000.0
2008-05-22 14:35:00,17.754,17.842,17.586,17.731,2550000.0
2008-05-22 14:40:00,17.685,17.789,17.595,17.754,2450000.0
2008-05-22 14:45:00,17.764,17.839,17.645,17.645,2200000.0
2008-05-22 14:50:00,17.685,17.814,17.609,17.657,2050000.0
2008-05-22 14:55:00,17.689,17.847,17.607,17.843,2250000.0
2008-05-22 15:00:00,17.738,17.82,17.613,17.713,2000000.0
2008-05-22 15:05:00,17.628,17.793,17.608,17.631,2200000.0
2008-05-22 15:10:00,17.67,17.827,17.636,17.724,2000000.0
2008-05-22 15:15:00,17.802,17.813,17.617,17.617,2150000.0
2008-05-22 15:20:00,17.734,17.848,17.657,17.781,2450000.0
2008-05-22 15:25:00,17.824,17.824,17.635,17.744,2000000.0
2008-05-22 15:30:00,17.796,17.855,17.657,17.83,2250000.0
2008-05-22 15:35:00,17.807,17.916,17.686,17.916,2300000.0
2008-05-22 15:40:00,17.816,18.011,17.816,18.005,2100000.0
2008-05-22 15:45:00,17.88,18.039,17.873,18.027,2050000.0
2008-05-22 15:50:00,18.019,18.051,17.853,17.956,2250000.0
2008-05-22 15:55:00,17.922,18.067,17.89,17.969,2450000.0
2008-05-22 16:00:00,17.902,18.057,17.822,17.96,2350000.0
2008-05-22 16:05:00,17.967,17.988,17.798,17.933,2450000.0
2008-05-22 16:10:00,17.904,17.936,17.795,17.893,2050000.0
2008-05-22 16:15:00,17.907,18.006,17.796,17.974,2150000.0
2008-05-22 16:20:00,17.952,17.966,17.77,17.77,2200000.0
2008-05-22 16:25:00,17.848,17.922,17.691,17.705,2600000.0
2008-05-22 16:30:00,17.802,17.865,17.69,17.74,2400000.0
2008-05-22 16:35:00,17.72,17.834,17.655,17.823,2000000.0
2008-05-22 16:40:00,17.758,17.889,17.704,17.856,2650000.0
2008-05-22 16:45:00,17.801,17.921,17.73,17.732,2300000.0
2008-05-22 16:50:00,17.866,17.888,17.651,17.828,2200000.0
2008-05-22 16:55:00,17.892,17.892,17.665,17.767,2200000.0
2008-05-22 17:00:00,17.714,17.907,17.714,17.777,2150000.0
2008-05-22 17:05:00,17.838,17.91,17.692,17.878,2100000.0
2008-05-22 17:10:00,17.8,17.876,17.694,17.834,2450000.0
2008-05-22 17:15:00,17.785,17.897,17.704,17.788,2150000.0
2008-05-22 17:20:00,17.863,17.891,17.695,17.788,2150000.0
2008-05-22 17:25:00,17.81,17.903,17.685,17.886,2600000.0
2008-05-22 17:30:00,17.739,17.912,17.728,17.862,2200000.0
2008-05-22 17:35:00,17.879,17.903,17.757,17.772,1900000.0
2008-05-22 17:40:00,17.863,17.886,17.724,17.783,2500000.0
2008-05-22 17:45:00,17.799,17.933,17.719,17.859,2500000.0
2008-05-22 17:50:00,17.806,17.909,17.764,17.849,2150000.0
2008-05-22 17:55:00,17.853,17.919,17.76,17.9,2250000.0
2008-05-22 18:00:00,17.858,17.955,17.764,17.788,2150000.0
2008-05-22 18:05:00,17.89,17.93,17.759,17.85,2500000.0
2008-05-22 18:10:00,17.88,17.957,17.766,17.921,2050000.0
2008-05-22 18:15:00,17.936,17.963,17.817,17.931,2400000.0
2008-05-22 18:20:00,17.828,17.937,17.811,17.937,2300000.0
2008-05-22 18:25:00,17.779,17.953,17.774,17.85,3250000.0
2008-05-22 18:30:00,17.793,17.918,17.749,17.773,2900000.0
2008-05-22 18:35:00,17.833,17.911,17.711,17.76,1750000.0
2008-05-22 18:40:00,17.713,17.874,17.699,17.858,2050000.0
2008-05-22 18:45:00,17.824,17.855,17.698,17.747,2300000.0
2008-05-22 18:50:00,17.824,17.879,17.673,17.798,2050000.0
2008-05-22 18:55:00,17.743,17.856,17.675,17.829,3900000.0
2008-05-22 19:00:00,17.773,17.864,17.712,17.807,2050000.0
2008-05-22 19:05:00,17.758,17.944,17.702,17.825,2150000.0
2008-05-22 19:10:00,17.886,17.974,17.753,17.865,2300000.0
2008-05-22 19:15:00,17.891,17.972,17.794,17.914,1750000.0
2008-05-22 19:20:00,17.861,17.964,17.755,17.92,1900000.0
2008-05-22 19:25:00,17.932,17.94,17.755,17.801,2250000.0
2008-05-22 19:30:00,17.837,17.92,17.783,17.884,2050000.0
2008-05-22 19:35:00,17.825,17.968,17.751,17.831,2100000.0
2008-05-22 19:40:00,17.815,17.908,17.754,17.89,1600000.0
2008-05-22 19:45:00,17.874,17.907,17.773,17.895,750000.0
2008-05-22 19:50:00,17.845,17.948,17.773,17.808,1650000.0
2008-05-22 19:55:00,17.894,17.921,17.752,17.803,1550000.0
2008-05-22 20:00:00,17.876,17.914,17.773,17.903,2050000.0
2008-05-22 20:05:00,17.823,17.905,17.751,17.876,1900000.0
2008-05-22 20:10:00,17.846,17.887,17.732,17.861,1900000.0
2008-05-22 20:15:00,17.893,17.908,17.764,17.898,1250000.0
2008-05-22 20:20:00,17.9,17.933,17.74,17.811,1800000.0
2008-05-22 20:25:00,17.874,17.891,17.74,17.824,2100000.0
2008-05-22 20:30:00,17.835,17.953,17.783,17.894,1450000.0
2008-05-22 20:35:00,17.891,17.909,17.791,17.791,1250000.0
2008-05-22 20:40:00,17.853,17.901,17.754,17.892,1100000.0
2008-05-22 20:45:00,17.818,17.912,17.758,17.797,1800000.0
2008-05-22 20:50:00,17.79,17.914,17.786,17.808,950000.0
2008-05-22 20:55:00,17.834,17.904,17.767,17.874,800000.0
2008-05-22 21:00:00,17.803,17.946,17.786,17.862,2150000.0
2008-05-22 21:05:00,17.906,17.93,17.776,17.926,1750000.0
2008-05-22 21:10:00,17.75,17.944,17.747,17.936,1700000.0
2008-05-22 21:15:00,17.8,17.954,17.8,17.931,1600000.0
2008-05-22 21:20:00,17.875,17.975,17.828,17.913,700000.0
2008-05-22 21:25:00,17.928,17.928,17.818,17.865,500000.0
2008-05-22 21:30:00,17.865,17.951,17.865,17.895,550000.0
2008-05-22 21:35:00,17.921,17.977,17.84,17.951,1750000.0
2008-05-22 21:40:00,17.864,17.969,17.844,17.901,1050000.0
2008-05-22 21:45:00,17.933,17.958,17.821,17.851,1200000.0
2008-05-22 21:50:00,17.914,17.961,17.816,17.943,1350000.0
2008-05-22 21:55:00,17.933,17.942,17.763,17.814,1750000.0
2008-05-22 22:00:00,17.813,17.954,17.813,17.95,550000.0
2008-05-22 22:05:00,17.88,17.966,17.855,17.869,800000.0
2008-05-22 22:10:00,17.858,17.933,17.856,17.879,400000.0
2008-05-22 22:15:00,17.944,17.947,17.817,17.817,750000.0
2008-05-22 22:20:00,17.938,17.967,17.806,17.905,850000.0
2008-05-22 22:25:00,17.911,17.948,17.894,17.937,650000.0
2008-05-22 22:30:00,17.914,17.953,17.871,17.892,700000.0
2008-05-22 22:35:00,17.942,17.942,17.841,17.894,400000.0
2008-05-22 22:40:00,17.919,17.952,17.841,17.943,700000.0
2008-05-22 22:45:00,17.945,17.945,17.882,17.908,200000.0
2008-05-22 22:50:00,17.911,17.957,17.828,17.837,600000.0
2008-05-22 22:55:00,17.869,17.979,17.862,17.9,850000.0
2008-05-22 23:00:00,17.855,17.968,17.855,17.906,850000.0
2008-05-22 23:05:00,17.924,17.957,17.882,17.901,350000.0
2008-05-22 23:10:00,17.823,17.941,17.823,17.833,900000.0
2008-05-22 23:15:00,17.827,17.861,17.827,17.861,100000.0
2008-05-22 23:20:00,17.857,17.932,17.857,17.876,350000.0
2008-05-22 23:30:00,17.899,17.932,17.848,17.881,600000.0
2008-05-22 23:35:00,17.889,17.934,17.812,17.905,700000.0
2008-05-22 23:40:00,17.891,17.899,17.891,17.899,100000.0
2008-05-22 23:45:00,17.87,17.901,17.84,17.84,300000.0
2008-05-22 23:50:00,17.913,17.931,17.791,17.876,1000000.0
2008-05-23 00:00:00,17.878,17.938,17.777,17.851,1250000.0
2008-05-23 00:05:00,17.858,17.903,17.714,17.782,1100000.0
2008-05-23 00:10:00,17.885,17.914,17.769,17.809,700000.0
2008-05-23 00:15:00,17.776,17.917,17.769,17.914,600000.0
2008-05-23 00:20:00,17.738,17.914,17.738,17.853,1050000.0
2008-05-23 00:25:00,17.843,17.916,17.724,17.753,1050000.0
2008-05-23 00:30:00,17.813,17.876,17.735,17.737,500000.0
2008-05-23 00:40:00,17.853,17.93,17.798,17.798,900000.0
2008-05-23 00:45:00,17.871,17.915,17.784,17.812,1700000.0
2008-05-23 00:50:00,17.827,17.907,17.789,17.794,850000.0
2008-05-23 00:55:00,17.828,17.874,17.763,17.874,400000.0
2008-05-23 01:00:00,17.823,17.891,17.78,17.78,900000.0
2008-05-23 01:05:00,17.874,17.913,17.799,17.868,750000.0
2008-05-23 01:10:00,17.838,17.907,17.753,17.907,600000.0
2008-05-23 01:15:00,17.789,17.923,17.781,17.909,700000.0
2008-05-23 01:20:00,17.749,17.895,17.749,17.804,1000000.0
2008-05-23 01:30:00,17.883,17.903,17.79,17.79,700000.0
2008-05-23 01:35:00,17.877,17.908,17.808,17.875,350000.0
2008-05-23 01:40:00,17.858,17.952,17.763,17.807,2050000.0
2008-05-23 01:45:00,17.884,17.894,17.776,17.894,650000.0
2008-05-23 01:50:00,17.869,17.937,17.804,17.822,1200000.0
2008-05-23 01:55:00,17.801,17.906,17.801,17.898,550000.0
2008-05-23 02:00:00,17.883,17.933,17.758,17.81,2000000.0
2008-05-23 02:05:00,17.85,17.914,17.786,17.819,1050000.0
2008-05-23 02:10:00,17.817,17.924,17.761,17.789,1150000.0
2008-05-23 02:15:00,17.76,17.914,17.734,17.807,2000000.0
2008-05-23 02:20:00,17.849,17.862,17.749,17.801,750000.0
2008-05-23 02:25:00,17.828,17.924,17.724,17.874,2100000.0
2008-05-23 02:30:00,17.861,17.92,17.744,17.792,1850000.0
2008-05-23 02:35:00,17.822,17.902,17.778,17.855,1350000.0
2008-05-23 02:40:00,17.769,17.892,17.725,17.811,1650000.0
2008-05-23 02:45:00,17.793,17.888,17.747,17.868,1500000.0
2008-05-23 02:50:00,17.787,17.868,17.781,17.841,900000.0
2008-05-23 02:55:00,17.719,17.899,17.719,17.82,1650000.0
2008-05-23 03:00:00,17.833,17.871,17.711,17.779,1950000.0
2008-05-23 03:05:00,17.823,17.859,17.711,17.762,2000000.0
2008-05-23 03:10:00,17.826,17.879,17.697,17.697,1750000.0
2008-05-23 03:15:00,17.817,17.864,17.636,17.786,2850000.0
2008-05-23 03:20:00,17.759,17.857,17.712,17.757,1550000.0
2008-05-23 03:25:00,17.731,17.866,17.731,17.765,1950000.0
2008-05-23 03:30:00,17.812,17.856,17.711,17.831,1650000.0
2008-05-23 03:35:00,17.82,17.864,17.788,17.859,800000.0
2008-05-23 03:40:00,17.818,17.855,17.774,17.793,1150000.0
2008-05-23 03:45:00,17.835,17.859,17.719,17.778,1200000.0
2008-05-23 03:50:00,17.832,17.881,17.721,17.834,1650000.0
2008-05-23 03:55:00,17.757,17.895,17.719,17.797,1950000.0
2008-05-23 04:00:00,17.832,17.859,17.688,17.821,1450000.0
2008-05-23 04:05:00,17.809,17.873,17.707,17.827,2100000.0
2008-05-23 04:10:00,17.814,17.849,17.755,17.841,1150000.0
2008-05-23 04:15:00,17.812,17.861,17.773,17.802,500000.0
2008-05-23 04:20:00,17.776,17.867,17.767,17.844,1600000.0
2008-05-23 04:25:00,17.738,17.836,17.704,17.831,1400000.0
2008-05-23 04:30:00,17.798,17.837,17.762,17.781,500000.0
2008-05-23 04:35:00,17.764,17.839,17.705,17.781,950000.0
2008-05-23 04:40:00,17.743,17.814,17.657,17.73,1100000.0
2008-05-23 04:45:00,17.83,17.839,17.682,17.834,1250000.0
2008-05-23 04:50:00,17.756,17.865,17.718,17.838,1550000.0
2008-05-23 04:55:00,17.75,17.851,17.711,17.788,2050000.0
2008-05-23 05:00:00,17.833,17.851,17.728,17.786,1000000.0
2008-05-23 05:05:00,17.777,17.857,17.714,17.829,1000000.0
2008-05-23 05:10:00,17.825,17.86,17.717,17.747,1150000.0
2008-05-23 05:15:00,17.717,17.875,17.71,17.727,1200000.0
2008-05-23 05:20:00,17.722,17.851,17.711,17.851,800000.0
2008-05-23 05:25:00,17.783,17.874,17.726,17.78,700000.0
2008-05-23 05:30:00,17.784,17.851,17.713,17.829,1150000.0
2008-05-23 05:35:00,17.778,17.882,17.721,17.836,1600000.0
2008-05-23 05:40:00,17.761,17.868,17.726,17.811,950000.0
2008-05-23 05:45:00,17.801,17.872,17.734,17.816,1000000.0
2008-05-23 05:50:00,17.706,17.864,17.706,17.831,1250000.0
2008-05-23 05:55:00,17.812,17.866,17.717,17.817,550000.0
2008-05-23 06:00:00,17.819,17.897,17.725,17.784,1650000.0
2008-05-23 06:05:00,17.791,17.89,17.728,17.795,2700000.0
2008-05-23 06:10:00,17.816,17.895,17.729,17.842,2650000.0
2008-05-23 06:15:00,17.856,17.871,17.727,17.869,450000.0
2008-05-23 06:20:00,17.839,17.877,17.797,17.805,1100000.0
2008-05-23 06:25:00,17.79,17.871,17.738,17.854,700000.0
2008-05-23 06:30:00,17.726,17.881,17.726,17.754,650000.0
2008-05-23 06:35:00,17.784,17.88,17.735,17.83,1300000.0
2008-05-23 06:40:00,17.75,17.869,17.716,17.833,1300000.0
2008-05-23 06:45:00,17.832,17.902,17.685,17.757,1650000.0
2008-05-23 06:50:00,17.869,17.882,17.718,17.746,1300000.0
2008-05-23 06:55:00,17.796,17.889,17.704,17.836,1650000.0
2008-05-23 07:00:00,17.855,17.885,17.715,17.848,1150000.0
2008-05-23 07:05:00,17.812,17.878,17.668,17.811,2300000.0
2008-05-23 07:10:00,17.798,17.86,17.684,17.695,1900000.0
2008-05-23 07:15:00,17.722,17.861,17.69,17.819,2000000.0
2008-05-23 07:20:00,17.79,17.885,17.713,17.761,1900000.0
2008-05-23 07:25:00,17.786,17.884,17.708,17.856,2200000.0
2008-05-23 07:30:00,17.825,17.913,17.743,17.801,2100000.0
2008-05-23 07:35:00,17.872,17.899,17.696,17.815,1900000.0
2008-05-23 07:40:00,17.849,17.897,17.748,17.798,1700000.0
2008-05-23 07:45:00,17.761,17.929,17.72,17.875,2150000.0
2008-05-23 07:50:00,17.845,17.904,17.756,17.876,2550000.0
2008-05-23 07:55:00,17.82,17.922,17.763,17.863,1850000.0
2008-05-23 08:00:00,17.889,17.959,17.769,17.83,2600000.0
2008-05-23 08:05:00,17.81,17.982,17.789,17.829,2250000.0
2008-05-23 08:10:00,17.852,17.932,17.781,17.865,2700000.0
2008-05-23 08:15:00,17.879,17.927,17.735,17.899,2450000.0
2008-05-23 08:20:00,17.823,17.923,17.781,17.803,1700000.0
2008-05-23 08:25:00,17.918,17.969,17.714,17.839,2400000.0
2008-05-23 08:30:00,17.763,17.908,17.732,17.768,2050000.0
2008-05-23 08:35:00,17.791,17.91,17.745,17.796,1700000.0
2008-05-23 08:40:00,17.894,17.935,17.792,17.847,1950000.0
2008-05-23 08:45:00,17.821,17.945,17.77,17.861,2350000.0
2008-05-23 08:50:00,17.834,17.918,17.76,17.891,2200000.0
2008-05-23 08:55:00,17.77,17.915,17.757,17.835,2300000.0
2008-05-23 09:00:00,17.85,17.967,17.796,17.853,2150000.0
2008-05-23 09:05:00,17.899,17.945,17.778,17.93,2350000.0
2008-05-23 09:10:00,17.854,17.981,17.733,17.924,1850000.0
2008-05-23 09:15:00,17.887,17.981,17.82,17.962,1900000.0
2008-05-23 09:20:00,17.857,17.997,17.827,17.944,2500000.0
2008-05-23 09:25:00,17.986,18.026,17.86,17.991,1900000.0
2008-05-23 09:30:00,17.915,18.032,17.851,17.89,2400000.0
2008-05-23 09:35:00,17.895,18.055,17.859,18.005,1800000.0
2008-05-23 09:40:00,18.01,18.031,17.883,18.015,2100000.0
2008-05-23 09:45:00,17.96,18.031,17.883,17.904,1900000.0
2008-05-23 09:50:00,18.006,18.06,17.858,17.991,1850000.0
2008-05-23 09:55:00,18.029,18.108,17.905,17.994,1900000.0
2008-05-23 10:00:00,17.926,18.061,17.907,17.948,2500000.0
2008-05-23 10:05:00,17.933,18.068,17.9,18.047,1950000.0
2008-05-23 10:10:00,18.044,18.071,17.899,18.071,2400000.0
2008-05-23 10:15:00,17.925,18.083,17.879,18.052,2350000.0
2008-05-23 10:20:00,17.963,18.051,17.872,18.031,2100000.0
2008-05-23 10:25:00,17.935,18.083,17.88,18.01,2000000.0
2008-05-23 10:30:00,18.018,18.099,17.889,17.957,2600000.0
2008-05-23 10:35:00,18.023,18.095,17.906,17.921,2450000.0
2008-05-23 10:40:00,17.937,18.04,17.886,18.001,2200000.0
2008-05-23 10:45:00,17.909,18.054,17.906,18.036,2300000.0
2008-05-23 10:50:00,17.924,18.057,17.891,17.968,1750000.0
2008-05-23 10:55:00,17.989,18.072,17.866,17.866,2050000.0
2008-05-23 11:00:00,17.907,18.037,17.856,17.969,2400000.0
2008-05-23 11:05:00,18.017,18.03,17.861,17.967,2250000.0
2008-05-23 11:10:00,17.916,18.057,17.861,17.921,2300000.0
2008-05-23 11:15:00,17.903,18.02,17.831,17.974,2150000.0
2008-05-23 11:20:00,17.896,17.984,17.836,17.856,2250000.0
2008-05-23 11:25:00,17.882,17.984,17.828,17.946,2100000.0
2008-05-23 11:30:00,17.942,17.989,17.814,17.973,2400000.0
2008-05-23 11:35:00,17.861,18.005,17.839,17.861,2300000.0
2008-05-23 11:40:00,17.912,18.019,17.867,17.914,2200000.0
2008-05-23 11:45:00,17.88,18.015,17.787,17.861,2200000.0
2008-05-23 11:50:00,17.868,17.985,17.792,17.871,2300000.0
2008-05-23 11:55:00,17.904,17.968,17.803,17.868,2050000.0
2008-05-23 12:00:00,17.944,17.955,17.802,17.93,2500000.0
2008-05-23 12:05:00,17.956,18.03,17.872,17.929,2050000.0
2008-05-23 12:10:00,17.979,18.054,17.888,18.03,2150000.0
2008-05-23 12:15:00,17.956,18.048,17.889,17.923,2250000.0
2008-05-23 12:20:00,17.964,18.066,17.91,18.044,2150000.0
2008-05-23 12:25:00,18.0,18.095,17.888,17.939,2400000.0
2008-05-23 12:30:00,18.05,18.129,17.911,17.975,2150000.0
2008-05-23 12:35:00,18.039,18.044,17.893,17.911,2150000.0
2008-05-23 12:40:00,18.038,18.045,17.909,18.017,1600000.0
2008-05-23 12:45:00,18.015,18.064,17.885,17.959,2150000.0
2008-05-23 12:50:00,17.946,18.09,17.872,17.946,2350000.0
2008-05-23 12:55:00,17.913,18.076,17.913,17.966,2000000.0
2008-05-23 13:00:00,18.074,18.084,17.957,18.063,1850000.0
2008-05-23 13:05:00,17.94,18.098,17.914,18.061,2400000.0
2008-05-23 13:10:00,17.998,18.072,17.918,18.014,2200000.0
2008-05-23 13:15:00,18.002,18.081,17.914,17.96,1950000.0
2008-05-23 13:20:00,17.964,18.082,17.916,18.082,2150000.0
2008-05-23 13:25:00,18.053,18.084,17.914,18.025,1950000.0
2008-05-23 13:30:00,17.973,18.105,17.918,17.992,2400000.0
2008-05-23 13:35:00,18.055,18.103,17.942,18.052,2150000.0
2008-05-23 13:40:00,17.944,18.11,17.944,18.037,2350000.0
2008-05-23 13:45:00,17.997,18.087,17.939,17.993,1600000.0
2008-05-23 13:50:00,18.052,18.099,17.937,18.075,2100000.0
2008-05-23 13:55:00,18.065,18.127,17.964,18.114,2000000.0
2008-05-23 14:00:00,18.124,18.157,17.983,18.141,1900000.0
2008-05-23 14:05:00,18.134,18.152,17.987,18.05,2100000.0
2008-05-23 14:10:00,18.045,18.153,18.015,18.064,1800000.0
2008-05-23 14:15:00,18.053,18.193,17.979,18.132,2450000.0
2008-05-23 14:20:00,18.098,18.229,18.045,18.119,2550000.0
2008-05-23 14:25:00,18.072,18.22,18.058,18.073,2150000.0
2008-05-23 14:30:00,18.141,18.216,18.044,18.063,2150000.0
2008-05-23 14:35:00,18.164,18.241,18.048,18.118,2550000.0
2008-05-23 14:40:00,18.066,18.19,18.021,18.112,2450000.0
2008-05-23 14:45:00,18.112,18.22,17.984,18.059,2200000.0
2008-05-23 14:50:00,18.068,18.205,18.012,18.067,2050000.0
2008-05-23 14:55:00,18.113,18.188,18.03,18.18,2250000.0
2008-05-23 15:00:00,18.085,18.239,18.043,18.189,2000000.0
2008-05-23 15:05:00,18.205,18.235,18.062,18.094,2100000.0
2008-05-23 15:10:00,18.118,18.205,18.065,18.181,2150000.0
2008-05-23 15:15:00,18.199,18.231,18.046,18.081,2200000.0
2008-05-23 15:20:00,18.109,18.222,18.001,18.101,2550000.0
2008-05-23 15:25:00,18.177,18.177,18.02,18.054,2000000.0
2008-05-23 15:30:00,18.144,18.144,17.935,18.093,2350000.0
2008-05-23 15:35:00,18.084,18.134,17.968,18.094,2300000.0
2008-05-23 15:40:00,17.988,18.139,17.967,18.092,2100000.0
2008-05-23 15:45:00,18.005,18.168,17.975,18.145,2050000.0
2008-05-23 15:50:00,18.135,18.18,18.011,18.085,2250000.0
2008-05-23 15:55:00,18.055,18.17,18.001,18.075,2450000.0
2008-05-23 16:00:00,18.008,18.121,17.946,18.089,2350000.0
2008-05-23 16:05:00,18.06,18.1,17.94,18.062,2450000.0
2008-05-23 16:10:00,18.029,18.07,17.918,17.96,2050000.0
2008-05-23 16:15:00,17.922,18.07,17.905,18.037,2200000.0
2008-05-23 16:20:00,18.057,18.096,17.9,17.933,2200000.0
2008-05-23 16:25:00,18.042,18.091,17.934,17.996,2600000.0
2008-05-23 16:30:00,18.117,18.152,17.937,17.984,2400000.0
2008-05-23 16:35:00,17.977,18.152,17.953,18.101,2150000.0
2008-05-23 16:40:00,18.039,18.203,17.986,18.09,2650000.0
2008-05-23 16:45:00,18.02,18.156,17.975,17.975,2300000.0
2008-05-23 16:50:00,18.073,18.152,17.897,18.027,2200000.0
2008-05-23 16:55:00,18.11,18.141,17.96,18.032,2200000.0
2008-05-23 17:00:00,18.022,18.102,17.951,18.022,2000000.0
2008-05-23 17:05:00,18.072,18.109,17.9,18.089,2100000.0
2008-05-23 17:10:00,18.04,18.089,17.904,18.005,2400000.0
2008-05-23 17:15:00,17.998,18.08,17.909,17.97,2150000.0
2008-05-23 17:20:00,18.072,18.076,17.937,18.021,2150000.0
2008-05-23 17:25:00,17.964,18.135,17.921,18.075,2500000.0
2008-05-23 17:30:00,17.947,18.087,17.909,18.009,2200000.0
2008-05-23 17:35:00,17.968,18.054,17.864,17.9,2050000.0
2008-05-23 17:40:00,18.007,18.029,17.852,17.952,2500000.0
2008-05-23 17:45:00,17.948,18.016,17.836,17.936,2500000.0
2008-05-23 17:50:00,17.885,18.055,17.832,17.968,2100000.0
2008-05-23 17:55:00,17.896,18.036,17.855,18.034,2100000.0
2008-05-23 18:00:00,18.009,18.072,17.884,17.884,2150000.0
2008-05-23 18:05:00,18.0,18.067,17.889,17.957,2350000.0
2008-05-23 18:10:00,18.018,18.072,17.897,18.02,2050000.0
2008-05-23 18:15:00,18.05,18.05,17.88,17.988,2400000.0
2008-05-23 18:20:00,17.897,18.057,17.897,18.027,2300000.0
2008-05-23 18:25:00,17.925,18.078,17.873,18.005,3750000.0
2008-05-23 18:30:00,17.93,18.079,17.901,18.051,3150000.0
2008-05-23 18:35:00,17.983,18.06,17.887,17.929,1900000.0
2008-05-23 18:40:00,18.041,18.064,17.889,18.032,2400000.0
2008-05-23 18:45:00,18.02,18.062,17.905,17.98,2300000.0
2008-05-23 18:50:00,18.066,18.075,17.917,18.028,2100000.0
2008-05-23 18:55:00,18.02,18.111,17.951,18.057,3900000.0
2008-05-23 19:00:00,18.01,18.102,17.937,18.052,2050000.0
2008-05-23 19:05:00,17.993,18.108,17.932,18.025,2150000.0
2008-05-23 19:10:00,18.059,18.12,17.938,18.073,2300000.0
2008-05-23 19:15:00,18.031,18.211,18.031,18.208,1550000.0
2008-05-23 19:20:00,18.112,18.248,18.043,18.172,2100000.0
2008-05-23 19:25:00,18.217,18.227,18.031,18.056,2250000.0
2008-05-23 19:30:00,18.109,18.179,18.027,18.12,2050000.0
2008-05-23 19:35:00,18.072,18.201,18.031,18.085,2100000.0
2008-05-23 19:40:00,18.078,18.264,18.045,18.16,1950000.0
2008-05-23 19:45:00,18.182,18.213,18.034,18.165,2050000.0
2008-05-23 19:50:00,18.103,18.191,18.035,18.106,1650000.0
2008-05-23 19:55:00,18.099,18.203,18.053,18.084,1900000.0
2008-05-23 20:00:00,18.151,18.2,18.035,18.085,1850000.0
2008-05-23 20:05:00,18.134,18.209,18.056,18.193,1750000.0
2008-05-23 20:10:00,18.152,18.19,18.067,18.19,650000.0
2008-05-23 20:15:00,18.195,18.229,18.0,18.154,1650000.0
2008-05-23 20:20:00,18.177,18.191,18.051,18.135,1300000.0
2008-05-23 20:25:00,18.154,18.248,18.056,18.117,1700000.0
2008-05-23 20:30:00,18.137,18.242,18.087,18.087,1250000.0
2008-05-23 20:35:00,18.169,18.236,18.078,18.09,1350000.0
2008-05-23 20:40:00,18.147,18.191,18.038,18.154,1200000.0
2008-05-23 20:45:00,18.115,18.181,18.045,18.072,1800000.0
2008-05-23 20:50:00,18.055,18.196,18.055,18.08,1400000.0
2008-05-23 20:55:00,18.067,18.189,18.027,18.177,1700000.0
2008-05-23 21:00:00,18.084,18.232,18.043,18.114,2300000.0
2008-05-23 21:05:00,18.051,18.211,18.038,18.157,1700000.0
2008-05-23 21:10:00,18.001,18.176,18.001,18.168,1350000.0
2008-05-23 21:15:00,18.053,18.197,18.044,18.118,1300000.0
2008-05-23 21:20:00,18.139,18.197,18.078,18.099,850000.0
2008-05-23 21:25:00,18.079,18.163,18.053,18.101,950000.0
2008-05-23 21:30:00,18.085,18.143,18.047,18.073,500000.0
2008-05-23 21:35:00,18.13,18.166,18.118,18.15,400000.0
2008-05-23 21:40:00,18.084,18.174,18.084,18.168,300000.0
2008-05-23 21:45:00,18.147,18.154,18.075,18.105,350000.0
2008-05-23 21:50:00,18.153,18.184,18.056,18.066,1050000.0
2008-05-23 21:55:00,18.07,18.197,18.058,18.08,2100000.0
2008-05-23 22:00:00,18.162,18.194,18.075,18.115,800000.0
2008-05-23 22:05:00,18.188,18.207,18.055,18.084,1300000.0
2008-05-23 22:10:00,18.146,18.18,18.101,18.12,800000.0
2008-05-23 22:15:00,18.096,18.152,18.056,18.123,850000.0
2008-05-23 22:20:00,18.179,18.187,18.018,18.122,1500000.0
2008-05-23 22:25:00,18.146,18.185,17.993,18.145,1400000.0
2008-05-23 22:30:00,18.102,18.164,18.026,18.134,650000.0
2008-05-23 22:35:00,18.08,18.159,18.044,18.129,450000.0
2008-05-23 22:40:00,18.099,18.132,18.054,18.054,500000.0
2008-05-23 22:45:00,18.16,18.16,18.094,18.119,200000.0
2008-05-23 22:50:00,18.101,18.156,18.074,18.091,500000.0
2008-05-23 22:55:00,18.083,18.15,18.046,18.094,1100000.0
2008-05-25 23:00:00,18.026,18.131,18.026,18.131,700000.0
2008-05-25 23:05:00,18.109,18.142,18.067,18.086,350000.0
2008-05-25 23:10:00,18.019,18.145,18.008,18.145,450000.0
2008-05-25 23:15:00,18.118,18.155,18.118,18.155,100000.0
2008-05-25 23:20:00,18.067,18.153,18.067,18.095,700000.0
2008-05-25 23:30:00,18.109,18.142,18.067,18.086,450000.0
2008-05-25 23:40:00,18.109,18.142,18.067,18.086,350000.0
2008-05-25 23:45:00,18.104,18.13,18.057,18.077,450000.0
2008-05-25 23:50:00,18.123,18.141,18.001,18.073,1150000.0
2008-05-25 23:55:00,18.115,18.138,18.044,18.12,500000.0
2008-05-26 00:00:00,18.088,18.258,18.007,18.143,1600000.0
2008-05-26 00:05:00,18.097,18.239,18.01,18.115,1800000.0
2008-05-26 00:10:00,18.164,18.241,18.057,18.21,900000.0
2008-05-26 00:15:00,18.194,18.199,18.079,18.163,450000.0
2008-05-26 00:20:00,18.107,18.202,18.051,18.168,1100000.0
2008-05-26 00:25:00,18.12,18.223,18.032,18.17,1450000.0
2008-05-26 00:30:00,18.214,18.214,18.058,18.175,1550000.0
2008-05-26 00:35:00,18.162,18.177,18.026,18.118,1250000.0
2008-05-26 00:40:00,18.155,18.185,18.043,18.132,1800000.0
2008-05-26 00:45:00,18.089,18.089,18.03,18.065,350000.0
2008-05-26 00:50:00,18.084,18.17,18.019,18.135,1700000.0
2008-05-26 00:55:00,18.087,18.194,17.997,18.116,1700000.0
2008-05-26 01:00:00,18.067,18.181,18.035,18.051,1350000.0
2008-05-26 01:05:00,18.148,18.212,18.067,18.067,1150000.0
2008-05-26 01:10:00,18.131,18.24,18.05,18.13,1700000.0
2008-05-26 01:15:00,18.117,18.297,18.101,18.234,1300000.0
2008-05-26 01:20:00,18.079,18.18,18.079,18.18,100000.0
2008-05-26 01:25:00,18.117,18.242,18.073,18.124,1200000.0
2008-05-26 01:30:00,18.163,18.201,18.071,18.102,1200000.0
2008-05-26 01:35:00,18.161,18.199,18.029,18.093,900000.0
2008-05-26 01:40:00,18.179,18.2,18.064,18.064,950000.0
2008-05-26 01:45:00,18.12,18.226,18.056,18.221,1100000.0
2008-05-26 01:50:00,18.083,18.193,18.083,18.114,400000.0
2008-05-26 01:55:00,18.11,18.234,18.079,18.142,1900000.0
2008-05-26 02:00:00,18.193,18.214,18.084,18.128,850000.0
2008-05-26 02:05:00,18.097,18.223,18.078,18.126,550000.0
2008-05-26 02:10:00,18.21,18.219,18.073,18.132,1100000.0
2008-05-26 02:15:00,18.102,18.214,18.048,18.171,1700000.0
2008-05-26 02:20:00,18.118,18.288,18.059,18.214,1750000.0
2008-05-26 02:25:00,18.112,18.297,18.082,18.221,1750000.0
2008-05-26 02:30:00,18.13,18.242,18.067,18.182,1450000.0
2008-05-26 02:35:00,18.186,18.242,18.079,18.09,1300000.0
2008-05-26 02:40:00,18.233,18.233,18.076,18.099,1050000.0
2008-05-26 02:45:00,18.155,18.215,18.08,18.199,500000.0
2008-05-26 02:50:00,18.125,18.256,18.125,18.218,1550000.0
2008-05-26 02:55:00,18.15,18.224,18.112,18.158,1250000.0
2008-05-26 03:00:00,18.167,18.259,18.144,18.226,500000.0
2008-05-26 03:05:00,18.173,18.249,18.173,18.216,500000.0
2008-05-26 03:10:00,18.117,18.268,18.113,18.224,1600000.0
2008-05-26 03:15:00,18.283,18.283,18.187,18.243,250000.0
2008-05-26 03:20:00,18.232,18.256,18.201,18.221,400000.0
2008-05-26 03:25:00,18.238,18.238,18.182,18.201,400000.0
2008-05-26 03:30:00,18.084,18.23,18.084,18.154,900000.0
2008-05-26 03:35:00,18.256,18.302,18.11,18.216,1200000.0
2008-05-26 03:40:00,18.229,18.281,18.057,18.245,1000000.0
2008-05-26 03:45:00,18.156,18.234,18.119,18.195,600000.0
2008-05-26 03:50:00,18.158,18.259,18.048,18.183,1200000.0
2008-05-26 03:55:00,18.107,18.251,18.096,18.159,2000000.0
2008-05-26 04:00:00,18.18,18.256,18.103,18.13,800000.0
2008-05-26 04:05:00,18.16,18.223,18.056,18.218,1550000.0
2008-05-26 04:10:00,18.164,18.242,18.112,18.209,850000.0
2008-05-26 04:15:00,18.179,18.193,18.099,18.193,300000.0
2008-05-26 04:20:00,18.173,18.223,18.08,18.188,650000.0
2008-05-26 04:25:00,18.088,18.212,18.088,18.174,750000.0
2008-05-26 04:30:00,18.177,18.245,18.111,18.111,800000.0
2008-05-26 04:35:00,18.143,18.215,18.129,18.209,450000.0
2008-05-26 04:40:00,18.117,18.221,18.117,18.132,350000.0
2008-05-26 04:45:00,18.118,18.226,18.093,18.093,950000.0
2008-05-26 04:50:00,18.153,18.203,18.116,18.122,300000.0
2008-05-26 04:55:00,18.136,18.21,18.079,18.087,1500000.0
2008-05-26 05:00:00,18.182,18.201,18.084,18.165,1500000.0
2008-05-26 05:05:00,18.118,18.248,18.107,18.169,1250000.0
2008-05-26 05:10:00,18.21,18.222,18.09,18.203,1550000.0
2008-05-26 05:15:00,18.189,18.189,18.077,18.183,500000.0
2008-05-26 05:20:00,18.192,18.21,18.104,18.148,950000.0
2008-05-26 05:25:00,18.164,18.194,18.056,18.184,500000.0
2008-05-26 05:30:00,18.184,18.213,18.139,18.177,800000.0
2008-05-26 05:35:00,18.206,18.231,18.086,18.218,1350000.0
2008-05-26 05:40:00,18.048,18.211,18.048,18.211,750000.0
2008-05-26 05:45:00,18.234,18.239,18.189,18.206,400000.0
2008-05-26 05:50:00,18.116,18.234,18.095,18.228,650000.0
2008-05-26 05:55:00,18.135,18.22,18.123,18.179,900000.0
2008-05-26 06:00:00,18.1,18.25,18.089,18.225,2000000.0
2008-05-26 06:05:00,18.097,18.177,18.073,18.177,350000.0
2008-05-26 06:10:00,18.14,18.23,18.14,18.172,300000.0
2008-05-26 06:15:00,18.212,18.232,18.124,18.124,700000.0
2008-05-26 06:20:00,18.193,18.218,18.117,18.174,1250000.0
2008-05-26 06:25:00,18.15,18.226,18.09,18.146,500000.0
2008-05-26 06:30:00,18.116,18.219,18.068,18.171,1700000.0
2008-05-26 06:35:00,18.204,18.22,18.099,18.22,300000.0
2008-05-26 06:40:00,18.195,18.221,18.074,18.074,2150000.0
2008-05-26 06:45:00,18.206,18.237,18.081,18.083,1150000.0
2008-05-26 06:50:00,18.215,18.262,18.098,18.119,1350000.0
2008-05-26 06:55:00,18.176,18.205,18.05,18.072,2150000.0
2008-05-26 07:00:00,18.197,18.204,18.069,18.096,1400000.0
2008-05-26 07:05:00,18.077,18.229,18.077,18.104,1300000.0
2008-05-26 07:10:00,18.095,18.239,18.065,18.151,1800000.0
2008-05-26 07:15:00,18.182,18.222,18.055,18.144,1850000.0
2008-05-26 07:20:00,18.087,18.225,18.081,18.187,1850000.0
2008-05-26 07:25:00,18.201,18.218,18.076,18.134,1800000.0
2008-05-26 07:30:00,18.117,18.266,18.063,18.115,1500000.0
2008-05-26 07:35:00,18.153,18.211,18.059,18.2,1800000.0
2008-05-26 07:40:00,18.181,18.256,18.075,18.214,1650000.0
2008-05-26 07:45:00,18.189,18.215,18.049,18.169,1800000.0
2008-05-26 07:50:00,18.186,18.211,18.068,18.128,1200000.0
2008-05-26 07:55:00,18.081,18.235,18.069,18.172,1750000.0
2008-05-26 08:00:00,18.077,18.222,18.065,18.097,1900000.0
2008-05-26 08:05:00,18.121,18.258,18.079,18.141,2050000.0
2008-05-26 08:10:00,18.196,18.246,18.059,18.209,1650000.0
2008-05-26 08:15:00,18.167,18.226,18.056,18.148,1650000.0
2008-05-26 08:20:00,18.075,18.238,18.027,18.121,2100000.0
2008-05-26 08:25:00,18.168,18.209,18.055,18.112,2050000.0
2008-05-26 08:30:00,18.116,18.266,18.078,18.212,2250000.0
2008-05-26 08:35:00,18.19,18.22,18.073,18.129,1650000.0
2008-05-26 08:40:00,18.211,18.212,18.08,18.18,350000.0
2008-05-26 08:45:00,18.164,18.22,18.043,18.165,2300000.0
2008-05-26 08:50:00,18.115,18.224,18.039,18.105,2150000.0
2008-05-26 08:55:00,18.171,18.229,18.075,18.145,2050000.0
2008-05-26 09:00:00,18.187,18.277,18.089,18.102,3900000.0
2008-05-26 09:05:00,18.154,18.215,18.065,18.2,1600000.0
2008-05-26 09:10:00,18.151,18.229,18.041,18.148,2300000.0
2008-05-26 09:15:00,18.212,18.232,18.064,18.168,1400000.0
2008-05-26 09:20:00,18.11,18.198,18.068,18.13,1450000.0
2008-05-26 09:25:00,18.124,18.214,18.118,18.13,1550000.0
2008-05-26 09:30:00,18.113,18.214,18.039,18.069,2950000.0
2008-05-26 09:35:00,18.197,18.215,18.087,18.095,2300000.0
2008-05-26 09:40:00,18.162,18.221,18.039,18.21,2400000.0
2008-05-26 09:45:00,18.165,18.227,18.032,18.154,2050000.0
2008-05-26 09:50:00,18.093,18.219,18.022,18.156,2250000.0
2008-05-26 09:55:00,18.091,18.204,18.067,18.157,2150000.0
2008-05-26 10:00:00,18.172,18.19,18.049,18.093,850000.0
2008-05-26 10:05:00,18.141,18.197,18.073,18.11,1750000.0
2008-05-26 10:10:00,18.158,18.271,18.032,18.12,2500000.0
2008-05-26 10:15:00,18.106,18.213,18.014,18.181,2500000.0
2008-05-26 10:20:00,18.106,18.221,18.064,18.097,1250000.0
2008-05-26 10:25:00,18.176,18.216,18.063,18.078,2200000.0
2008-05-26 10:30:00,18.16,18.194,18.037,18.077,2050000.0
2008-05-26 10:35:00,18.137,18.224,18.01,18.209,2150000.0
2008-05-26 10:40:00,18.077,18.186,18.0,18.082,2150000.0
2008-05-26 10:45:00,18.03,18.171,17.991,18.107,2050000.0
2008-05-26 10:50:00,18.161,18.181,17.989,18.154,2100000.0
2008-05-26 10:55:00,18.085,18.177,18.016,18.168,1650000.0
2008-05-26 11:00:00,18.043,18.186,18.002,18.159,2200000.0
2008-05-26 11:05:00,18.088,18.163,17.996,18.148,2200000.0
2008-05-26 11:10:00,18.043,18.191,17.978,18.031,2300000.0
2008-05-26 11:15:00,18.124,18.161,17.963,18.079,2650000.0
2008-05-26 11:20:00,18.139,18.205,17.985,18.029,1750000.0
2008-05-26 11:25:00,18.033,18.238,18.007,18.145,2400000.0
2008-05-26 11:30:00,18.053,18.23,17.987,18.131,2600000.0
2008-05-26 11:35:00,18.056,18.239,18.023,18.162,2200000.0
2008-05-26 11:40:00,18.149,18.164,18.032,18.085,1800000.0
2008-05-26 11:45:00,18.078,18.186,18.011,18.097,2050000.0
2008-05-26 11:50:00,18.13,18.17,18.001,18.139,2450000.0
2008-05-26 11:55:00,18.155,18.22,18.023,18.043,2350000.0
2008-05-26 12:00:00,18.095,18.204,17.993,18.062,2450000.0
2008-05-26 12:05:00,18.098,18.206,18.012,18.179,2250000.0
2008-05-26 12:10:00,18.153,18.18,18.029,18.047,2050000.0
2008-05-26 12:15:00,18.142,18.178,18.011,18.011,2100000.0
2008-05-26 12:20:00,18.165,18.189,18.016,18.123,2300000.0
2008-05-26 12:25:00,18.139,18.148,17.967,18.022,1850000.0
2008-05-26 12:30:00,18.08,18.169,18.032,18.163,2000000.0
2008-05-26 12:35:00,18.116,18.194,18.031,18.068,2050000.0
2008-05-26 12:40:00,18.011,18.154,17.99,18.005,1750000.0
2008-05-26 12:45:00,18.06,18.195,18.003,18.065,1650000.0
2008-05-26 12:50:00,18.028,18.167,17.991,18.033,1250000.0
2008-05-26 12:55:00,18.163,18.21,18.054,18.136,2000000.0
2008-05-26 13:00:00,18.208,18.231,18.063,18.194,2250000.0
2008-05-26 13:05:00,18.132,18.247,18.058,18.143,2050000.0
2008-05-26 13:10:00,18.077,18.268,18.068,18.197,2200000.0
2008-05-26 13:15:00,18.19,18.233,18.066,18.103,2450000.0
2008-05-26 13:20:00,18.154,18.273,18.047,18.18,2550000.0
2008-05-26 13:25:00,18.081,18.276,18.075,18.176,2150000.0
2008-05-26 13:30:00,18.08,18.208,18.063,18.063,2150000.0
2008-05-26 13:35:00,18.115,18.257,18.07,18.112,2550000.0
2008-05-26 13:40:00,18.189,18.243,18.06,18.116,2450000.0
2008-05-26 13:45:00,18.097,18.214,18.053,18.095,1800000.0
2008-05-26 13:50:00,18.101,18.24,18.069,18.191,2100000.0
2008-05-26 13:55:00,18.172,18.203,18.065,18.079,1000000.0
2008-05-26 14:00:00,18.209,18.209,18.031,18.17,2000000.0
2008-05-26 14:05:00,18.212,18.222,18.08,18.222,1200000.0
2008-05-26 14:10:00,18.125,18.217,18.079,18.124,2050000.0
2008-05-26 14:15:00,18.15,18.24,17.993,18.055,2350000.0
2008-05-26 14:20:00,18.189,18.225,18.056,18.174,2150000.0
2008-05-26 14:25:00,18.085,18.265,18.065,18.092,2400000.0
2008-05-26 14:30:00,18.144,18.227,18.008,18.194,1650000.0
2008-05-26 14:35:00,18.183,18.243,18.063,18.097,1700000.0
2008-05-26 14:40:00,18.091,18.201,18.051,18.138,1950000.0
2008-05-26 14:45:00,18.155,18.28,18.053,18.115,2200000.0
2008-05-26 14:50:00,18.224,18.242,18.098,18.12,2400000.0
2008-05-26 14:55:00,18.221,18.251,18.106,18.241,1600000.0
2008-05-26 15:00:00,18.108,18.211,18.069,18.09,1600000.0
2008-05-26 15:05:00,18.14,18.244,18.071,18.136,2350000.0
2008-05-26 15:10:00,18.109,18.23,18.008,18.133,2150000.0
2008-05-26 15:15:00,18.213,18.244,18.049,18.244,1600000.0
2008-05-26 15:20:00,18.155,18.277,18.059,18.218,2150000.0
2008-05-26 15:25:00,18.111,18.242,18.062,18.107,1750000.0
2008-05-26 15:30:00,18.14,18.269,18.125,18.136,900000.0
2008-05-26 15:35:00,18.211,18.229,18.053,18.134,1150000.0
2008-05-26 15:40:00,18.108,18.278,18.085,18.194,1300000.0
2008-05-26 15:45:00,18.218,18.265,18.085,18.198,2150000.0
2008-05-26 15:50:00,18.142,18.251,18.08,18.2,2050000.0
2008-05-26 15:55:00,18.158,18.254,18.068,18.238,2200000.0
2008-05-26 16:00:00,18.144,18.247,18.097,18.161,2050000.0
2008-05-26 16:05:00,18.134,18.29,18.06,18.153,2300000.0
2008-05-26 16:10:00,18.153,18.244,18.103,18.197,1700000.0
2008-05-26 16:15:00,18.177,18.275,18.111,18.166,2200000.0
2008-05-26 16:20:00,18.131,18.261,18.064,18.103,1750000.0
2008-05-26 16:25:00,18.244,18.244,18.096,18.204,1950000.0
2008-05-26 16:30:00,18.194,18.244,18.089,18.116,1750000.0
2008-05-26 16:35:00,18.145,18.269,18.095,18.149,1700000.0
2008-05-26 16:40:00,18.253,18.285,18.074,18.126,1750000.0
2008-05-26 16:45:00,18.16,18.267,18.076,18.161,2300000.0
2008-05-26 16:50:00,18.202,18.25,18.086,18.218,1850000.0
2008-05-26 16:55:00,18.193,18.264,18.074,18.178,2400000.0
2008-05-26 17:00:00,18.068,18.259,18.068,18.206,850000.0
2008-05-26 17:05:00,18.134,18.251,18.114,18.231,900000.0
2008-05-26 17:10:00,18.232,18.268,18.107,18.107,2300000.0
2008-05-26 17:15:00,18.214,18.264,18.117,18.163,1650000.0
2008-05-26 17:20:00,18.126,18.242,18.098,18.108,1550000.0
2008-05-26 17:25:00,18.178,18.294,18.103,18.142,2000000.0
2008-05-26 17:30:00,18.211,18.254,18.088,18.2,1450000.0
2008-05-26 17:35:00,18.196,18.241,18.112,18.15,1450000.0
2008-05-26 17:40:00,18.263,18.27,18.071,18.108,2350000.0
2008-05-26 17:45:00,18.235,18.242,18.066,18.117,1650000.0
2008-05-26 17:50:00,18.213,18.233,18.079,18.143,1450000.0
2008-05-26 17:55:00,18.103,18.229,18.103,18.21,550000.0
2008-05-26 18:00:00,18.148,18.245,18.098,18.164,1050000.0
2008-05-26 18:05:00,18.216,18.216,18.089,18.113,350000.0
2008-05-26 18:10:00,18.137,18.239,18.108,18.174,1550000.0
2008-05-26 18:15:00,18.236,18.248,18.133,18.201,350000.0
2008-05-26 18:20:00,18.203,18.228,18.097,18.118,1500000.0
2008-05-26 18:25:00,18.11,18.269,18.106,18.179,2400000.0
2008-05-26 18:30:00,18.22,18.257,18.104,18.257,1200000.0
2008-05-26 18:35:00,18.204,18.267,18.122,18.142,2150000.0
2008-05-26 18:40:00,18.226,18.26,18.111,18.202,1300000.0
2008-05-26 18:45:00,18.24,18.255,18.073,18.184,1850000.0
2008-05-26 18:50:00,18.226,18.237,18.098,18.213,1400000.0
2008-05-26 18:55:00,18.152,18.283,18.129,18.14,1450000.0
2008-05-26 19:00:00,18.157,18.28,18.113,18.114,1900000.0
2008-05-26 19:10:00,18.211,18.299,18.121,18.165,2000000.0
2008-05-26 19:15:00,18.201,18.287,18.09,18.231,2100000.0
2008-05-26 19:20:00,18.163,18.269,18.106,18.138,1900000.0
2008-05-26 19:25:00,18.269,18.29,18.104,18.12,1600000.0
2008-05-26 19:30:00,18.269,18.269,18.089,18.125,1300000.0
2008-05-26 19:35:00,18.136,18.264,18.095,18.182,550000.0
2008-05-26 19:40:00,18.241,18.289,18.136,18.266,1250000.0
2008-05-26 19:45:00,18.228,18.264,18.129,18.219,1600000.0
2008-05-26 19:50:00,18.261,18.276,18.111,18.159,1700000.0
2008-05-26 19:55:00,18.212,18.323,18.134,18.255,2100000.0
2008-05-26 20:00:00,18.179,18.306,18.171,18.213,800000.0
2008-05-26 20:05:00,18.194,18.284,18.135,18.249,2000000.0
2008-05-26 20:10:00,18.238,18.276,18.12,18.18,1200000.0
2008-05-26 20:15:00,18.179,18.249,18.14,18.193,350000.0
2008-05-26 20:20:00,18.219,18.272,18.136,18.163,750000.0
2008-05-26 20:25:00,18.256,18.283,18.177,18.241,900000.0
2008-05-26 20:30:00,18.188,18.297,18.157,18.268,1650000.0
2008-05-26 20:35:00,18.24,18.259,18.156,18.254,500000.0
2008-05-26 20:40:00,18.271,18.275,18.137,18.166,850000.0
2008-05-26 20:45:00,18.203,18.288,18.141,18.238,650000.0
2008-05-26 20:50:00,18.214,18.265,18.175,18.265,400000.0
2008-05-26 20:55:00,18.241,18.274,18.143,18.274,750000.0
2008-05-26 21:00:00,18.228,18.283,18.138,18.198,1350000.0
2008-05-26 21:05:00,18.251,18.274,18.148,18.274,650000.0
2008-05-26 21:10:00,18.174,18.268,18.138,18.241,1100000.0
2008-05-26 21:15:00,18.195,18.273,18.157,18.189,550000.0
2008-05-26 21:20:00,18.288,18.32,18.183,18.183,450000.0
2008-05-26 21:25:00,18.282,18.282,18.156,18.245,150000.0
2008-05-26 21:30:00,18.247,18.256,18.126,18.218,350000.0
2008-05-26 21:40:00,18.232,18.281,18.132,18.216,1200000.0
2008-05-26 21:45:00,18.253,18.284,18.126,18.243,1200000.0
2008-05-26 21:50:00,18.2,18.276,18.128,18.243,900000.0
2008-05-26 21:55:00,18.279,18.284,18.234,18.251,400000.0
2008-05-26 22:00:00,18.26,18.264,18.122,18.264,500000.0
2008-05-26 22:05:00,18.201,18.285,18.161,18.161,850000.0
2008-05-26 22:10:00,18.189,18.257,18.157,18.206,1100000.0
2008-05-26 22:15:00,18.264,18.264,18.144,18.144,550000.0
2008-05-26 22:20:00,18.254,18.259,18.177,18.219,750000.0
2008-05-26 22:25:00,18.265,18.265,18.164,18.164,150000.0
2008-05-26 22:30:00,18.181,18.248,18.134,18.169,750000.0
2008-05-26 22:35:00,18.213,18.288,18.153,18.153,300000.0
2008-05-26 22:40:00,18.12,18.255,18.12,18.246,300000.0
2008-05-26 22:45:00,18.178,18.281,18.153,18.256,450000.0
2008-05-26 22:50:00,18.244,18.249,18.199,18.216,400000.0
2008-05-26 22:55:00,18.183,18.269,18.117,18.234,550000.0
2008-05-26 23:00:00,18.168,18.294,18.168,18.284,850000.0
2008-05-26 23:10:00,18.244,18.249,18.199,18.216,400000.0
2008-05-26 23:15:00,18.289,18.294,18.244,18.261,400000.0
2008-05-26 23:20:00,18.204,18.249,18.136,18.178,500000.0
2008-05-26 23:25:00,18.268,18.268,18.212,18.234,400000.0
2008-05-26 23:30:00,18.244,18.249,18.199,18.216,400000.0
2008-05-26 23:40:00,18.168,18.248,18.168,18.217,350000.0
2008-05-26 23:45:00,18.24,18.261,18.208,18.223,400000.0
2008-05-26 23:50:00,18.244,18.249,18.169,18.215,1150000.0
2008-05-27 00:00:00,18.174,18.296,18.146,18.293,1200000.0
2008-05-27 00:05:00,18.256,18.292,18.128,18.246,1400000.0
2008-05-27 00:10:00,18.209,18.26,18.142,18.219,800000.0
2008-05-27 00:15:00,18.211,18.272,18.192,18.239,800000.0
2008-05-27 00:20:00,18.267,18.277,18.216,18.256,500000.0
2008-05-27 00:25:00,18.264,18.269,18.229,18.236,400000.0
2008-05-27 00:30:00,18.164,18.284,18.164,18.276,800000.0
2008-05-27 00:40:00,18.211,18.269,18.098,18.264,1600000.0
2008-05-27 00:45:00,18.2,18.247,18.11,18.234,850000.0
2008-05-27 00:50:00,18.174,18.288,18.133,18.255,2150000.0
2008-05-27 00:55:00,18.23,18.284,18.103,18.269,1300000.0
2008-05-27 01:00:00,18.194,18.281,18.188,18.247,450000.0
2008-05-27 01:10:00,18.224,18.283,18.11,18.19,1150000.0
2008-05-27 01:15:00,18.227,18.31,18.14,18.199,1650000.0
2008-05-27 01:20:00,18.224,18.282,18.177,18.232,900000.0
2008-05-27 01:25:00,18.267,18.296,18.17,18.296,650000.0
2008-05-27 01:30:00,18.229,18.309,18.138,18.3,900000.0
2008-05-27 01:35:00,18.226,18.282,18.167,18.261,800000.0
2008-05-27 01:40:00,18.215,18.329,18.163,18.209,1300000.0
2008-05-27 01:45:00,18.282,18.291,18.141,18.21,1100000.0
2008-05-27 01:50:00,18.279,18.305,18.191,18.305,650000.0
2008-05-27 01:55:00,18.201,18.3,18.166,18.269,1650000.0
2008-05-27 02:00:00,18.195,18.304,18.114,18.155,1800000.0
2008-05-27 02:05:00,18.286,18.286,18.154,18.275,800000.0
2008-05-27 02:10:00,18.198,18.292,18.173,18.292,650000.0
2008-05-27 02:15:00,18.287,18.287,18.148,18.243,1250000.0
2008-05-27 02:20:00,18.198,18.297,18.139,18.256,1250000.0
2008-05-27 02:25:00,18.227,18.285,18.163,18.276,1300000.0
2008-05-27 02:30:00,18.197,18.334,18.16,18.223,1200000.0
2008-05-27 02:35:00,18.25,18.328,18.165,18.179,1200000.0
2008-05-27 02:40:00,18.307,18.322,18.18,18.18,900000.0
2008-05-27 02:45:00,18.172,18.284,18.142,18.231,600000.0
2008-05-27 02:50:00,18.178,18.289,18.167,18.255,1800000.0
2008-05-27 02:55:00,18.194,18.28,18.161,18.203,1600000.0
2008-05-27 03:00:00,18.237,18.308,18.16,18.173,1200000.0
2008-05-27 03:05:00,18.207,18.324,18.167,18.209,1750000.0
2008-05-27 03:10:00,18.171,18.298,18.171,18.251,1650000.0
2008-05-27 03:15:00,18.186,18.311,18.154,18.206,1700000.0
2008-05-27 03:20:00,18.193,18.303,18.172,18.246,1350000.0
2008-05-27 03:30:00,18.124,18.258,18.124,18.154,600000.0
2008-05-27 03:35:00,18.131,18.272,18.114,18.204,1100000.0
2008-05-27 03:40:00,18.251,18.268,18.099,18.223,1300000.0
2008-05-27 03:45:00,18.183,18.251,18.122,18.164,1450000.0
2008-05-27 03:50:00,18.223,18.245,18.098,18.189,1450000.0
2008-05-27 03:55:00,18.137,18.251,18.119,18.194,2000000.0
2008-05-27 04:00:00,18.138,18.263,18.117,18.263,1000000.0
2008-05-27 04:05:00,18.234,18.236,18.084,18.218,1650000.0
2008-05-27 04:10:00,18.224,18.248,18.136,18.201,1000000.0
2008-05-27 04:15:00,18.238,18.248,18.11,18.248,950000.0
2008-05-27 04:20:00,18.136,18.228,18.111,18.202,550000.0
2008-05-27 04:25:00,18.177,18.256,18.084,18.204,700000.0
2008-05-27 04:30:00,18.1,18.241,18.1,18.125,950000.0
2008-05-27 04:35:00,18.243,18.287,18.095,18.251,1350000.0
2008-05-27 04:40:00,18.133,18.259,18.133,18.23,1650000.0
2008-05-27 04:45:00,18.13,18.257,18.121,18.131,1450000.0
2008-05-27 04:50:00,18.164,18.242,18.137,18.17,1350000.0
2008-05-27 04:55:00,18.206,18.262,18.12,18.12,1200000.0
2008-05-27 05:00:00,18.215,18.251,18.095,18.191,1350000.0
2008-05-27 05:05:00,18.164,18.255,18.112,18.213,1450000.0
2008-05-27 05:10:00,18.222,18.262,18.114,18.206,1750000.0
2008-05-27 05:15:00,18.139,18.29,18.123,18.182,1600000.0
2008-05-27 05:20:00,18.216,18.247,18.105,18.144,1050000.0
2008-05-27 05:25:00,18.199,18.215,18.071,18.194,500000.0
2008-05-27 05:30:00,18.208,18.208,18.143,18.172,400000.0
2008-05-27 05:35:00,18.211,18.218,18.118,18.118,750000.0
2008-05-27 05:40:00,18.214,18.219,18.086,18.186,1050000.0
2008-05-27 05:45:00,18.186,18.234,18.104,18.108,800000.0
2008-05-27 05:50:00,18.121,18.224,18.112,18.186,550000.0
2008-05-27 05:55:00,18.143,18.148,18.14,18.148,300000.0
2008-05-27 06:00:00,18.093,18.217,18.06,18.216,2450000.0
2008-05-27 06:05:00,18.227,18.233,18.083,18.187,650000.0
2008-05-27 06:10:00,18.143,18.251,18.127,18.127,1250000.0
2008-05-27 06:15:00,18.093,18.252,18.093,18.134,800000.0
2008-05-27 06:20:00,18.205,18.25,18.145,18.192,1600000.0
2008-05-27 06:25:00,18.225,18.27,18.085,18.175,1400000.0
2008-05-27 06:30:00,18.157,18.248,18.1,18.224,1750000.0
2008-05-27 06:35:00,18.194,18.266,18.123,18.266,500000.0
2008-05-27 06:40:00,18.249,18.268,18.141,18.211,1000000.0
2008-05-27 06:45:00,18.238,18.299,18.096,18.159,1550000.0
2008-05-27 06:50:00,18.254,18.278,18.112,18.175,1950000.0
2008-05-27 06:55:00,18.242,18.279,18.135,18.152,1700000.0
2008-05-27 07:00:00,18.271,18.278,18.121,18.121,1750000.0
2008-05-27 07:05:00,18.17,18.28,18.126,18.148,1800000.0
2008-05-27 07:10:00,18.233,18.281,18.129,18.165,1600000.0
2008-05-27 07:15:00,18.217,18.289,18.107,18.237,1650000.0
2008-05-27 07:20:00,18.247,18.283,18.146,18.261,2000000.0
2008-05-27 07:25:00,18.247,18.247,18.136,18.172,550000.0
2008-05-27 07:30:00,18.157,18.28,18.091,18.145,2450000.0
2008-05-27 07:35:00,18.184,18.276,18.141,18.249,1200000.0
2008-05-27 07:40:00,18.243,18.299,18.115,18.265,1750000.0
2008-05-27 07:45:00,18.273,18.313,18.126,18.258,2350000.0
2008-05-27 07:50:00,18.279,18.308,18.138,18.178,1650000.0
2008-05-27 07:55:00,18.243,18.304,18.139,18.165,1950000.0
2008-05-27 08:00:00,18.161,18.308,18.106,18.25,1550000.0
2008-05-27 08:05:00,18.26,18.294,18.118,18.189,1650000.0
2008-05-27 08:10:00,18.252,18.288,18.116,18.248,2050000.0
2008-05-27 08:15:00,18.233,18.279,18.084,18.174,2150000.0
2008-05-27 08:20:00,18.162,18.299,18.084,18.107,2100000.0
2008-05-27 08:25:00,18.193,18.244,18.082,18.147,2050000.0
2008-05-27 08:30:00,18.096,18.229,18.078,18.219,2250000.0
2008-05-27 08:35:00,18.211,18.256,18.085,18.171,2150000.0
2008-05-27 08:40:00,18.194,18.205,18.04,18.178,2100000.0
2008-05-27 08:45:00,18.159,18.225,18.04,18.173,2300000.0
2008-05-27 08:50:00,18.1,18.202,18.032,18.09,2150000.0
2008-05-27 08:55:00,18.175,18.237,18.046,18.159,2050000.0
2008-05-27 09:00:00,18.191,18.214,18.079,18.113,3900000.0
2008-05-27 09:05:00,18.13,18.213,18.06,18.204,1950000.0
2008-05-27 09:10:00,18.113,18.226,18.039,18.165,2300000.0
2008-05-27 09:15:00,18.234,18.244,18.065,18.117,2300000.0
2008-05-27 09:20:00,18.15,18.244,18.088,18.163,1850000.0
2008-05-27 09:25:00,18.179,18.26,18.08,18.226,3200000.0
2008-05-27 09:30:00,18.152,18.259,18.054,18.112,3750000.0
2008-05-27 09:35:00,18.234,18.247,18.101,18.101,2300000.0
2008-05-27 09:40:00,18.205,18.225,18.045,18.162,2400000.0
2008-05-27 09:45:00,18.153,18.195,18.021,18.105,2050000.0
2008-05-27 09:50:00,18.073,18.189,17.978,18.126,2150000.0
2008-05-27 09:55:00,18.031,18.193,18.012,18.115,2150000.0
2008-05-27 10:00:00,18.147,18.178,18.019,18.109,2200000.0
2008-05-27 10:05:00,18.113,18.209,18.067,18.119,2150000.0
2008-05-27 10:10:00,18.142,18.246,18.018,18.098,2500000.0
2008-05-27 10:15:00,18.094,18.177,17.973,18.148,1950000.0
2008-05-27 10:20:00,18.025,18.15,17.981,18.123,2100000.0
2008-05-27 10:25:00,18.089,18.144,17.976,17.984,2200000.0
2008-05-27 10:30:00,18.126,18.197,18.0,18.058,2500000.0
2008-05-27 10:35:00,18.071,18.161,17.978,18.152,2150000.0
2008-05-27 10:40:00,18.062,18.14,17.956,18.078,2150000.0
2008-05-27 10:45:00,18.014,18.155,18.004,18.1,2400000.0
2008-05-27 10:50:00,18.155,18.183,17.996,18.149,2100000.0
2008-05-27 10:55:00,18.089,18.199,18.008,18.058,2000000.0
2008-05-27 11:00:00,18.05,18.167,17.991,18.148,2200000.0
2008-05-27 11:05:00,18.092,18.154,18.008,18.088,1700000.0
2008-05-27 11:10:00,18.016,18.166,17.988,18.006,2300000.0
2008-05-27 11:15:00,18.087,18.165,17.95,18.064,2650000.0
2008-05-27 11:20:00,18.14,18.153,17.966,18.001,2250000.0
2008-05-27 11:25:00,18.032,18.186,17.962,18.134,2400000.0
2008-05-27 11:30:00,18.042,18.177,18.001,18.108,2600000.0
2008-05-27 11:35:00,18.018,18.187,18.014,18.138,2200000.0
2008-05-27 11:40:00,18.127,18.152,17.985,18.1,2350000.0
2008-05-27 11:45:00,18.027,18.138,17.984,18.102,2050000.0
2008-05-27 11:50:00,18.109,18.181,17.987,18.126,2450000.0
2008-05-27 11:55:00,18.113,18.113,17.932,17.964,2350000.0
2008-05-27 12:00:00,18.042,18.142,17.989,18.028,2450000.0
2008-05-27 12:05:00,18.087,18.151,17.972,18.114,1750000.0
2008-05-27 12:10:00,18.136,18.148,18.034,18.136,700000.0
2008-05-27 12:15:00,18.112,18.123,17.955,17.977,2100000.0
2008-05-27 12:20:00,18.095,18.113,17.969,18.061,2300000.0
2008-05-27 12:25:00,18.097,18.116,17.952,18.031,2250000.0
2008-05-27 12:30:00,18.021,18.121,17.933,18.097,2000000.0
2008-05-27 12:35:00,18.057,18.151,17.976,18.05,2450000.0
2008-05-27 12:40:00,17.991,18.134,17.957,18.033,2100000.0
2008-05-27 12:45:00,18.004,18.141,17.943,18.003,2050000.0
2008-05-27 12:50:00,18.015,18.151,17.957,18.11,2050000.0
2008-05-27 12:55:00,18.101,18.149,17.995,18.044,2000000.0
2008-05-27 13:00:00,18.138,18.162,17.976,18.051,2250000.0
2008-05-27 13:05:00,18.01,18.152,17.969,18.041,2050000.0
2008-05-27 13:10:00,17.964,18.159,17.948,18.071,2200000.0
2008-05-27 13:15:00,18.082,18.132,17.966,18.017,1950000.0
2008-05-27 13:20:00,18.054,18.146,17.973,18.112,2550000.0
2008-05-27 13:25:00,18.003,18.158,17.992,18.102,2150000.0
2008-05-27 13:30:00,18.021,18.139,17.994,18.007,2000000.0
2008-05-27 13:35:00,18.051,18.173,17.991,17.996,2550000.0
2008-05-27 13:40:00,18.108,18.13,17.953,17.973,2450000.0
2008-05-27 13:45:00,18.026,18.128,17.972,17.991,1800000.0
2008-05-27 13:50:00,18.041,18.173,17.949,18.097,2100000.0
2008-05-27 13:55:00,18.126,18.135,17.97,18.113,2050000.0
2008-05-27 14:00:00,18.143,18.143,17.983,18.125,2000000.0
2008-05-27 14:05:00,18.143,18.193,17.984,18.039,2000000.0
2008-05-27 14:10:00,18.107,18.187,18.016,18.096,2050000.0
2008-05-27 14:15:00,18.131,18.208,17.996,18.029,2350000.0
2008-05-27 14:20:00,18.176,18.191,18.026,18.113,2150000.0
2008-05-27 14:25:00,18.038,18.146,17.938,17.97,2400000.0
2008-05-27 14:30:00,18.015,18.075,17.841,18.011,2300000.0
2008-05-27 14:35:00,18.041,18.06,17.894,17.94,2200000.0
2008-05-27 14:40:00,17.928,18.042,17.856,17.998,1950000.0
2008-05-27 14:45:00,17.996,18.062,17.918,17.928,2200000.0
2008-05-27 14:50:00,18.041,18.045,17.884,17.918,2400000.0
2008-05-27 14:55:00,18.026,18.03,17.847,17.98,2050000.0
2008-05-27 15:00:00,17.924,18.04,17.793,17.793,2050000.0
2008-05-27 15:05:00,17.831,17.965,17.783,17.849,2350000.0
2008-05-27 15:10:00,17.816,17.963,17.779,17.923,2150000.0
2008-05-27 15:15:00,17.932,17.946,17.782,17.925,2150000.0
2008-05-27 15:20:00,17.765,17.884,17.656,17.791,2150000.0
2008-05-27 15:25:00,17.692,17.844,17.656,17.714,2250000.0
2008-05-27 15:30:00,17.667,17.8,17.607,17.643,1950000.0
2008-05-27 15:35:00,17.707,17.776,17.305,17.373,2600000.0
2008-05-27 15:40:00,17.393,17.53,17.371,17.481,2150000.0
2008-05-27 15:45:00,17.521,17.522,17.348,17.435,2150000.0
2008-05-27 15:50:00,17.386,17.512,17.35,17.498,2050000.0
2008-05-27 15:55:00,17.399,17.518,17.347,17.501,2600000.0
2008-05-27 16:00:00,17.425,17.523,17.354,17.389,2050000.0
2008-05-27 16:05:00,17.345,17.461,17.287,17.352,2300000.0
2008-05-27 16:10:00,17.357,17.533,17.313,17.533,2100000.0
2008-05-27 16:15:00,17.466,17.572,17.415,17.462,2200000.0
2008-05-27 16:20:00,17.469,17.591,17.425,17.461,2250000.0
2008-05-27 16:25:00,17.591,17.601,17.457,17.532,2450000.0
2008-05-27 16:30:00,17.53,17.558,17.39,17.444,2150000.0
2008-05-27 16:35:00,17.445,17.561,17.415,17.495,2150000.0
2008-05-27 16:40:00,17.556,17.56,17.4,17.441,2300000.0
2008-05-27 16:45:00,17.47,17.591,17.385,17.463,2300000.0
2008-05-27 16:50:00,17.511,17.57,17.407,17.541,2400000.0
2008-05-27 16:55:00,17.497,17.556,17.347,17.445,2400000.0
2008-05-27 17:00:00,17.356,17.526,17.356,17.492,2000000.0
2008-05-27 17:05:00,17.436,17.543,17.378,17.505,2250000.0
2008-05-27 17:10:00,17.523,17.609,17.404,17.404,2300000.0
2008-05-27 17:15:00,17.486,17.534,17.349,17.415,2200000.0
2008-05-27 17:20:00,17.39,17.542,17.372,17.484,2300000.0
2008-05-27 17:25:00,17.414,17.532,17.338,17.428,2400000.0
2008-05-27 17:30:00,17.475,17.538,17.351,17.52,2350000.0
2008-05-27 17:35:00,17.497,17.556,17.375,17.434,2550000.0
2008-05-27 17:40:00,17.511,17.569,17.385,17.409,2350000.0
2008-05-27 17:45:00,17.514,17.546,17.382,17.411,2650000.0
2008-05-27 17:50:00,17.508,17.56,17.383,17.456,2600000.0
2008-05-27 17:55:00,17.472,17.568,17.381,17.401,2250000.0
2008-05-27 18:00:00,17.45,17.559,17.393,17.443,2400000.0
2008-05-27 18:05:00,17.461,17.549,17.384,17.476,2050000.0
2008-05-27 18:10:00,17.408,17.511,17.363,17.465,2200000.0
2008-05-27 18:15:00,17.466,17.518,17.353,17.46,1900000.0
2008-05-27 18:20:00,17.462,17.502,17.342,17.342,2350000.0
2008-05-27 18:25:00,17.348,17.482,17.295,17.354,2400000.0
2008-05-27 18:30:00,17.443,17.48,17.299,17.326,2100000.0
2008-05-27 18:35:00,17.417,17.483,17.334,17.334,2150000.0
2008-05-27 18:40:00,17.418,17.506,17.315,17.423,2100000.0
2008-05-27 18:45:00,17.471,17.474,17.285,17.38,1850000.0
2008-05-27 18:50:00,17.441,17.464,17.305,17.412,2550000.0
2008-05-27 18:55:00,17.395,17.491,17.275,17.364,1900000.0
2008-05-27 19:00:00,17.357,17.44,17.286,17.296,2350000.0
2008-05-27 19:05:00,17.443,17.443,17.275,17.379,1350000.0
2008-05-27 19:10:00,17.405,17.475,17.299,17.323,2000000.0
2008-05-27 19:15:00,17.367,17.43,17.268,17.37,1800000.0
2008-05-27 19:20:00,17.327,17.458,17.26,17.428,2450000.0
2008-05-27 19:25:00,17.402,17.416,17.244,17.272,2000000.0
2008-05-27 19:30:00,17.403,17.403,17.218,17.261,2350000.0
2008-05-27 19:35:00,17.248,17.39,17.221,17.336,1950000.0
2008-05-27 19:40:00,17.383,17.383,17.234,17.283,1750000.0
2008-05-27 19:45:00,17.327,17.38,17.227,17.299,2150000.0
2008-05-27 19:50:00,17.381,17.428,17.256,17.272,1700000.0
2008-05-27 19:55:00,17.329,17.376,17.224,17.37,750000.0
2008-05-27 20:00:00,17.274,17.404,17.235,17.366,1800000.0
2008-05-27 20:05:00,17.368,17.431,17.283,17.373,1800000.0
2008-05-27 20:10:00,17.358,17.397,17.25,17.254,2400000.0
2008-05-27 20:15:00,17.341,17.395,17.24,17.296,2050000.0
2008-05-27 20:20:00,17.319,17.393,17.205,17.393,1900000.0
2008-05-27 20:25:00,17.284,17.381,17.263,17.351,1150000.0
2008-05-27 20:30:00,17.328,17.415,17.266,17.391,1650000.0
2008-05-27 20:35:00,17.287,17.399,17.263,17.263,1350000.0
2008-05-27 20:40:00,17.371,17.431,17.228,17.272,1500000.0
2008-05-27 20:45:00,17.294,17.366,17.294,17.365,400000.0
2008-05-27 20:50:00,17.333,17.373,17.24,17.357,1900000.0
2008-05-27 20:55:00,17.332,17.389,17.301,17.348,250000.0
2008-05-27 21:00:00,17.328,17.402,17.243,17.299,1350000.0
2008-05-27 21:05:00,17.351,17.388,17.251,17.368,700000.0
2008-05-27 21:10:00,17.294,17.407,17.227,17.369,1700000.0
2008-05-27 21:15:00,17.325,17.393,17.288,17.309,450000.0
2008-05-27 21:20:00,17.403,17.416,17.284,17.341,850000.0
2008-05-27 21:25:00,17.405,17.405,17.24,17.352,650000.0
2008-05-27 21:30:00,17.387,17.405,17.294,17.382,650000.0
2008-05-27 21:35:00,17.398,17.417,17.286,17.391,700000.0
2008-05-27 21:40:00,17.375,17.416,17.278,17.396,900000.0
2008-05-27 21:50:00,17.348,17.413,17.278,17.314,1050000.0
2008-05-27 21:55:00,17.422,17.432,17.362,17.39,800000.0
2008-05-27 22:00:00,17.42,17.426,17.264,17.403,1000000.0
2008-05-27 22:05:00,17.413,17.434,17.297,17.306,1500000.0
2008-05-27 22:10:00,17.359,17.427,17.327,17.334,1000000.0
2008-05-27 22:15:00,17.426,17.426,17.369,17.385,400000.0
2008-05-27 22:20:00,17.421,17.446,17.31,17.386,950000.0
2008-05-27 22:25:00,17.38,17.405,17.304,17.304,300000.0
2008-05-27 22:30:00,17.376,17.448,17.323,17.371,650000.0
2008-05-27 22:40:00,17.268,17.416,17.268,17.38,850000.0
2008-05-27 22:45:00,17.347,17.436,17.305,17.398,900000.0
2008-05-27 22:50:00,17.317,17.414,17.261,17.368,1200000.0
2008-05-27 22:55:00,17.318,17.432,17.244,17.374,2100000.0
2008-05-27 23:00:00,17.339,17.407,17.224,17.267,1500000.0
2008-05-27 23:05:00,17.312,17.428,17.192,17.375,1650000.0
2008-05-27 23:10:00,17.243,17.384,17.243,17.268,600000.0
2008-05-27 23:15:00,17.399,17.404,17.354,17.36,500000.0
2008-05-27 23:20:00,17.324,17.369,17.256,17.298,500000.0
2008-05-27 23:30:00,17.364,17.369,17.319,17.336,400000.0
2008-05-27 23:40:00,17.288,17.371,17.288,17.354,550000.0
2008-05-27 23:45:00,17.378,17.38,17.321,17.347,400000.0
2008-05-27 23:50:00,17.364,17.369,17.319,17.336,400000.0
2008-05-27 23:55:00,17.358,17.358,17.302,17.324,400000.0
2008-05-28 00:00:00,17.411,17.423,17.268,17.423,1450000.0
2008-05-28 00:05:00,17.417,17.433,17.273,17.403,1450000.0
2008-05-28 00:10:00,17.322,17.371,17.28,17.352,600000.0
2008-05-28 00:20:00,17.394,17.424,17.348,17.424,600000.0
2008-05-28 00:25:00,17.389,17.447,17.302,17.413,750000.0
2008-05-28 00:30:00,17.334,17.464,17.334,17.431,1150000.0
2008-05-28 00:40:00,17.391,17.472,17.278,17.436,2000000.0
2008-05-28 00:45:00,17.426,17.478,17.32,17.425,800000.0
2008-05-28 00:50:00,17.376,17.477,17.376,17.424,500000.0
2008-05-28 00:55:00,17.434,17.47,17.383,17.437,800000.0
2008-05-28 01:00:00,17.36,17.482,17.355,17.381,550000.0
2008-05-28 01:05:00,17.424,17.5,17.385,17.463,1100000.0
2008-05-28 01:10:00,17.434,17.456,17.32,17.431,700000.0
2008-05-28 01:15:00,17.428,17.484,17.313,17.407,1100000.0
2008-05-28 01:20:00,17.434,17.439,17.389,17.406,400000.0
2008-05-28 01:25:00,17.459,17.465,17.339,17.43,1000000.0
2008-05-28 01:30:00,17.409,17.467,17.291,17.461,1750000.0
2008-05-28 01:35:00,17.368,17.448,17.341,17.448,600000.0
2008-05-28 01:40:00,17.334,17.462,17.279,17.392,1900000.0
2008-05-28 01:45:00,17.428,17.434,17.311,17.409,600000.0
2008-05-28 01:50:00,17.432,17.434,17.343,17.383,500000.0
2008-05-28 01:55:00,17.409,17.478,17.397,17.43,600000.0
2008-05-28 02:00:00,17.41,17.467,17.31,17.348,1250000.0
2008-05-28 02:05:00,17.343,17.456,17.321,17.426,1500000.0
2008-05-28 02:10:00,17.347,17.459,17.347,17.362,800000.0
2008-05-28 02:15:00,17.35,17.425,17.283,17.382,1350000.0
2008-05-28 02:20:00,17.361,17.438,17.306,17.409,1350000.0
2008-05-28 02:25:00,17.319,17.455,17.312,17.396,900000.0
2008-05-28 02:30:00,17.334,17.451,17.266,17.358,1500000.0
2008-05-28 02:35:00,17.432,17.437,17.394,17.401,400000.0
2008-05-28 02:40:00,17.423,17.474,17.307,17.4,1550000.0
2008-05-28 02:45:00,17.319,17.445,17.309,17.368,1200000.0
2008-05-28 02:50:00,17.34,17.416,17.289,17.393,1500000.0
2008-05-28 02:55:00,17.34,17.408,17.312,17.348,850000.0
2008-05-28 03:00:00,17.307,17.413,17.307,17.326,850000.0
2008-05-28 03:05:00,17.329,17.429,17.329,17.418,1100000.0
2008-05-28 03:10:00,17.317,17.381,17.312,17.343,1250000.0
2008-05-28 03:15:00,17.344,17.454,17.294,17.363,1200000.0
2008-05-28 03:20:00,17.395,17.452,17.31,17.409,700000.0
2008-05-28 03:25:00,17.309,17.435,17.294,17.351,1000000.0
2008-05-28 03:30:00,17.301,17.45,17.301,17.45,350000.0
2008-05-28 03:35:00,17.459,17.504,17.311,17.394,1700000.0
2008-05-28 03:40:00,17.451,17.491,17.311,17.442,1150000.0
2008-05-28 03:45:00,17.459,17.468,17.319,17.38,1550000.0
2008-05-28 03:50:00,17.355,17.528,17.325,17.405,2200000.0
2008-05-28 03:55:00,17.33,17.446,17.296,17.416,1200000.0
2008-05-28 04:00:00,17.357,17.444,17.312,17.348,1350000.0
2008-05-28 04:05:00,17.434,17.44,17.303,17.303,550000.0
2008-05-28 04:10:00,17.412,17.429,17.372,17.395,800000.0
2008-05-28 04:15:00,17.418,17.439,17.314,17.314,950000.0
2008-05-28 04:20:00,17.393,17.399,17.304,17.399,200000.0
2008-05-28 04:25:00,17.366,17.462,17.323,17.42,1100000.0
2008-05-28 04:30:00,17.392,17.435,17.353,17.395,600000.0
2008-05-28 04:40:00,17.434,17.458,17.279,17.35,1700000.0
2008-05-28 04:45:00,17.402,17.479,17.352,17.352,1350000.0
2008-05-28 04:50:00,17.363,17.445,17.357,17.394,1350000.0
2008-05-28 04:55:00,17.416,17.472,17.33,17.407,600000.0
2008-05-28 05:00:00,17.43,17.465,17.326,17.425,1400000.0
2008-05-28 05:05:00,17.398,17.44,17.324,17.368,650000.0
2008-05-28 05:10:00,17.459,17.482,17.332,17.449,1400000.0
2008-05-28 05:15:00,17.415,17.483,17.371,17.404,1700000.0
2008-05-28 05:20:00,17.453,17.472,17.381,17.472,1150000.0
2008-05-28 05:25:00,17.444,17.474,17.336,17.386,750000.0
2008-05-28 05:30:00,17.448,17.473,17.312,17.411,1300000.0
2008-05-28 05:35:00,17.409,17.486,17.321,17.365,1550000.0
2008-05-28 05:40:00,17.385,17.47,17.316,17.408,1400000.0
2008-05-28 05:45:00,17.388,17.456,17.3,17.415,1100000.0
2008-05-28 05:50:00,17.346,17.5,17.336,17.467,900000.0
2008-05-28 05:55:00,17.393,17.482,17.332,17.332,900000.0
2008-05-28 06:00:00,17.348,17.484,17.333,17.481,2200000.0
2008-05-28 06:05:00,17.478,17.481,17.272,17.402,650000.0
2008-05-28 06:10:00,17.37,17.461,17.329,17.43,700000.0
2008-05-28 06:15:00,17.423,17.485,17.327,17.353,800000.0
2008-05-28 06:20:00,17.431,17.5,17.357,17.461,1500000.0
2008-05-28 06:25:00,17.449,17.498,17.325,17.378,1200000.0
2008-05-28 06:30:00,17.372,17.474,17.29,17.32,2050000.0
2008-05-28 06:35:00,17.351,17.498,17.297,17.459,2600000.0
2008-05-28 06:40:00,17.422,17.444,17.304,17.404,1100000.0
2008-05-28 06:45:00,17.384,17.446,17.276,17.279,1150000.0
2008-05-28 06:50:00,17.426,17.462,17.28,17.456,1900000.0
2008-05-28 06:55:00,17.473,17.473,17.33,17.339,1750000.0
2008-05-28 07:00:00,17.459,17.474,17.328,17.425,1200000.0
2008-05-28 07:05:00,17.402,17.533,17.348,17.348,1800000.0
2008-05-28 07:10:00,17.428,17.475,17.326,17.399,1700000.0
2008-05-28 07:15:00,17.474,17.489,17.33,17.442,1450000.0
2008-05-28 07:20:00,17.421,17.459,17.308,17.429,1400000.0
2008-05-28 07:25:00,17.402,17.451,17.284,17.355,1750000.0
2008-05-28 07:30:00,17.339,17.419,17.259,17.39,2300000.0
2008-05-28 07:35:00,17.36,17.429,17.296,17.408,1750000.0
2008-05-28 07:40:00,17.411,17.45,17.3,17.45,1600000.0
2008-05-28 07:45:00,17.434,17.495,17.304,17.411,2350000.0
2008-05-28 07:50:00,17.45,17.47,17.289,17.376,2000000.0
2008-05-28 07:55:00,17.404,17.481,17.312,17.349,2150000.0
2008-05-28 08:00:00,17.327,17.476,17.29,17.351,1900000.0
2008-05-28 08:05:00,17.359,17.459,17.286,17.347,1650000.0
2008-05-28 08:10:00,17.428,17.453,17.305,17.438,1550000.0
2008-05-28 08:15:00,17.454,17.498,17.287,17.411,1750000.0
2008-05-28 08:20:00,17.358,17.489,17.312,17.371,2100000.0
2008-05-28 08:25:00,17.418,17.46,17.31,17.356,2050000.0
2008-05-28 08:30:00,17.379,17.513,17.311,17.443,2250000.0
2008-05-28 08:35:00,17.383,17.431,17.283,17.406,2150000.0
2008-05-28 08:40:00,17.426,17.464,17.299,17.4,2100000.0
2008-05-28 08:45:00,17.385,17.436,17.251,17.384,1750000.0
2008-05-28 08:50:00,17.331,17.44,17.275,17.325,2150000.0
2008-05-28 08:55:00,17.41,17.458,17.287,17.344,2050000.0
2008-05-28 09:00:00,17.421,17.518,17.33,17.39,3550000.0
2008-05-28 09:05:00,17.392,17.463,17.301,17.445,1500000.0
2008-05-28 09:10:00,17.37,17.471,17.316,17.43,2300000.0
2008-05-28 09:15:00,17.485,17.538,17.325,17.4,2300000.0
2008-05-28 09:20:00,17.403,17.508,17.36,17.433,1850000.0
2008-05-28 09:25:00,17.421,17.522,17.342,17.484,2650000.0
2008-05-28 09:30:00,17.413,17.519,17.339,17.377,3000000.0
2008-05-28 09:35:00,17.492,17.518,17.363,17.401,2300000.0
2008-05-28 09:40:00,17.496,17.511,17.352,17.48,1850000.0
2008-05-28 09:45:00,17.478,17.556,17.365,17.444,2050000.0
2008-05-28 09:50:00,17.419,17.53,17.349,17.461,2150000.0
2008-05-28 09:55:00,17.417,17.507,17.343,17.409,2150000.0
2008-05-28 10:00:00,17.446,17.465,17.299,17.338,2200000.0
2008-05-28 10:05:00,17.324,17.404,17.194,17.216,2150000.0
2008-05-28 10:10:00,17.28,17.311,17.128,17.145,2500000.0
2008-05-28 10:15:00,17.141,17.229,17.02,17.13,2500000.0
2008-05-28 10:20:00,17.018,17.196,16.986,17.196,2100000.0
2008-05-28 10:25:00,17.175,17.206,17.023,17.026,2200000.0
2008-05-28 10:30:00,17.164,17.23,17.049,17.137,2500000.0
2008-05-28 10:35:00,17.153,17.283,17.075,17.232,2150000.0
2008-05-28 10:40:00,17.155,17.22,17.065,17.157,2150000.0
2008-05-28 10:45:00,17.073,17.215,17.058,17.182,2400000.0
2008-05-28 10:50:00,17.227,17.253,17.064,17.231,2100000.0
2008-05-28 10:55:00,17.158,17.263,17.089,17.173,2000000.0
2008-05-28 11:00:00,17.164,17.281,17.059,17.216,2200000.0
2008-05-28 11:05:00,17.117,17.186,16.97,17.141,2200000.0
2008-05-28 11:10:00,17.029,17.175,16.995,17.045,2300000.0
2008-05-28 11:15:00,17.117,17.202,17.007,17.11,2650000.0
2008-05-28 11:20:00,17.187,17.198,17.016,17.06,2250000.0
2008-05-28 11:25:00,17.082,17.241,17.061,17.181,2400000.0
2008-05-28 11:30:00,17.079,17.215,17.015,17.163,2600000.0
2008-05-28 11:35:00,17.075,17.211,17.044,17.188,2200000.0
2008-05-28 11:40:00,17.205,17.205,17.035,17.134,2350000.0
2008-05-28 11:45:00,17.133,17.248,17.074,17.178,2050000.0
2008-05-28 11:50:00,17.23,17.258,17.062,17.18,2450000.0
2008-05-28 11:55:00,17.178,17.249,17.04,17.098,2350000.0
2008-05-28 12:00:00,17.116,17.245,17.056,17.124,2450000.0
2008-05-28 12:05:00,17.139,17.271,17.064,17.252,2250000.0
2008-05-28 12:10:00,17.251,17.251,17.037,17.101,2050000.0
2008-05-28 12:15:00,17.209,17.258,17.069,17.069,2100000.0
2008-05-28 12:20:00,17.191,17.225,17.053,17.171,2300000.0
2008-05-28 12:25:00,17.191,17.213,17.004,17.109,2250000.0
2008-05-28 12:30:00,17.096,17.217,17.069,17.207,2000000.0
2008-05-28 12:35:00,17.133,17.207,17.06,17.144,2450000.0
2008-05-28 12:40:00,17.02,17.215,17.02,17.099,2100000.0
2008-05-28 12:45:00,17.066,17.218,16.999,17.063,2050000.0
2008-05-28 12:50:00,17.061,17.193,17.026,17.145,2050000.0
2008-05-28 12:55:00,17.154,17.209,17.044,17.125,2000000.0
2008-05-28 13:00:00,17.225,17.225,17.08,17.173,2250000.0
2008-05-28 13:05:00,17.147,17.255,17.056,17.132,2050000.0
2008-05-28 13:10:00,17.09,17.25,17.071,17.216,2200000.0
2008-05-28 13:15:00,17.193,17.283,17.087,17.149,2450000.0
2008-05-28 13:20:00,17.192,17.289,17.108,17.203,2550000.0
2008-05-28 13:25:00,17.13,17.285,17.117,17.22,2150000.0
2008-05-28 13:30:00,17.139,17.245,17.085,17.096,2300000.0
2008-05-28 13:35:00,17.144,17.278,17.117,17.175,2550000.0
2008-05-28 13:40:00,17.222,17.26,17.067,17.144,2450000.0
2008-05-28 13:45:00,17.149,17.277,17.119,17.149,1800000.0
2008-05-28 13:50:00,17.162,17.272,17.112,17.243,2100000.0
2008-05-28 13:55:00,17.255,17.255,17.054,17.217,2100000.0
2008-05-28 14:00:00,17.222,17.243,17.023,17.135,2000000.0
2008-05-28 14:05:00,17.169,17.187,17.036,17.095,2000000.0
2008-05-28 14:10:00,17.108,17.205,17.044,17.101,2050000.0
2008-05-28 14:15:00,17.139,17.237,17.049,17.049,2350000.0
2008-05-28 14:20:00,17.093,17.151,16.986,17.13,2150000.0
2008-05-28 14:25:00,17.084,17.199,16.988,17.066,2400000.0
2008-05-28 14:30:00,17.113,17.141,16.908,17.024,2300000.0
2008-05-28 14:35:00,16.921,17.098,16.916,17.024,2150000.0
2008-05-28 14:40:00,16.984,17.208,16.984,17.178,1950000.0
2008-05-28 14:45:00,17.136,17.214,17.036,17.13,2200000.0
2008-05-28 14:50:00,17.241,17.321,17.116,17.197,2400000.0
2008-05-28 14:55:00,17.311,17.332,17.193,17.305,2050000.0
2008-05-28 15:00:00,17.206,17.327,17.15,17.191,2050000.0
2008-05-28 15:05:00,17.255,17.371,17.178,17.254,2350000.0
2008-05-28 15:10:00,17.23,17.379,17.177,17.332,2150000.0
2008-05-28 15:15:00,17.334,17.373,17.213,17.359,2150000.0
2008-05-28 15:20:00,17.235,17.362,17.142,17.344,2150000.0
2008-05-28 15:25:00,17.26,17.349,17.161,17.214,2250000.0
2008-05-28 15:30:00,17.198,17.319,17.148,17.213,1950000.0
2008-05-28 15:35:00,17.272,17.368,17.196,17.214,2600000.0
2008-05-28 15:40:00,17.229,17.368,17.17,17.314,2150000.0
2008-05-28 15:45:00,17.359,17.376,17.22,17.349,2150000.0
2008-05-28 15:50:00,17.306,17.433,17.263,17.414,2050000.0
2008-05-28 15:55:00,17.327,17.476,17.3,17.457,2600000.0
2008-05-28 16:00:00,17.381,17.53,17.321,17.466,2050000.0
2008-05-28 16:05:00,17.405,17.547,17.331,17.483,2300000.0
2008-05-28 16:10:00,17.495,17.543,17.39,17.5,2100000.0
2008-05-28 16:15:00,17.416,17.513,17.359,17.45,2200000.0
2008-05-28 16:20:00,17.446,17.608,17.415,17.485,2250000.0
2008-05-28 16:25:00,17.594,17.626,17.396,17.473,2450000.0
2008-05-28 16:30:00,17.523,17.523,17.354,17.362,2150000.0
2008-05-28 16:35:00,17.389,17.521,17.359,17.426,2050000.0
2008-05-28 16:40:00,17.482,17.495,17.315,17.353,2300000.0
2008-05-28 16:45:00,17.4,17.519,17.325,17.412,2300000.0
2008-05-28 16:50:00,17.453,17.514,17.346,17.504,2400000.0
2008-05-28 16:55:00,17.459,17.496,17.3,17.345,2400000.0
2008-05-28 17:00:00,17.255,17.462,17.255,17.417,2000000.0
2008-05-28 17:05:00,17.357,17.477,17.308,17.385,2250000.0
2008-05-28 17:10:00,17.403,17.456,17.28,17.328,2300000.0
2008-05-28 17:15:00,17.416,17.473,17.323,17.37,2200000.0
2008-05-28 17:20:00,17.347,17.475,17.248,17.429,2300000.0
2008-05-28 17:25:00,17.363,17.462,17.312,17.39,2600000.0
2008-05-28 17:30:00,17.431,17.5,17.318,17.456,2350000.0
2008-05-28 17:35:00,17.41,17.459,17.303,17.359,2550000.0
2008-05-28 17:40:00,17.472,17.499,17.307,17.349,2350000.0
2008-05-28 17:45:00,17.465,17.468,17.276,17.358,2650000.0
2008-05-28 17:50:00,17.451,17.465,17.293,17.392,2600000.0
2008-05-28 17:55:00,17.396,17.454,17.27,17.327,2250000.0
2008-05-28 18:00:00,17.345,17.44,17.256,17.336,2350000.0
2008-05-28 18:05:00,17.347,17.45,17.281,17.408,2000000.0
2008-05-28 18:10:00,17.36,17.461,17.298,17.412,2200000.0
2008-05-28 18:15:00,17.425,17.472,17.288,17.391,1900000.0
2008-05-28 18:20:00,17.437,17.497,17.329,17.329,2350000.0
2008-05-28 18:25:00,17.308,17.477,17.302,17.393,2100000.0
2008-05-28 18:30:00,17.458,17.505,17.316,17.341,2100000.0
2008-05-28 18:35:00,17.463,17.522,17.378,17.378,2750000.0
2008-05-28 18:40:00,17.461,17.481,17.311,17.388,2100000.0
2008-05-28 18:45:00,17.42,17.44,17.284,17.377,1950000.0
2008-05-28 18:50:00,17.436,17.437,17.278,17.385,2700000.0
2008-05-28 18:55:00,17.333,17.439,17.267,17.339,2250000.0
2008-05-28 19:00:00,17.356,17.419,17.265,17.287,2350000.0
2008-05-28 19:05:00,17.411,17.411,17.181,17.3,2050000.0
2008-05-28 19:10:00,17.313,17.426,17.23,17.305,2350000.0
2008-05-28 19:15:00,17.313,17.415,17.204,17.331,2450000.0
2008-05-28 19:20:00,17.278,17.381,17.188,17.338,2450000.0
2008-05-28 19:25:00,17.362,17.371,17.198,17.204,2000000.0
2008-05-28 19:30:00,17.384,17.401,17.226,17.28,2350000.0
2008-05-28 19:35:00,17.249,17.386,17.2,17.342,2250000.0
2008-05-28 19:40:00,17.373,17.42,17.256,17.388,1600000.0
2008-05-28 19:45:00,17.325,17.428,17.274,17.334,2200000.0
2008-05-28 19:50:00,17.396,17.417,17.252,17.256,2050000.0
2008-05-28 19:55:00,17.344,17.448,17.27,17.372,2100000.0
2008-05-28 20:00:00,17.308,17.452,17.257,17.39,1950000.0
2008-05-28 20:05:00,17.324,17.407,17.235,17.348,2450000.0
2008-05-28 20:10:00,17.35,17.413,17.224,17.273,2400000.0
2008-05-28 20:15:00,17.308,17.383,17.206,17.269,2050000.0
2008-05-28 20:20:00,17.283,17.354,17.192,17.351,1900000.0
2008-05-28 20:25:00,17.246,17.375,17.224,17.326,2050000.0
2008-05-28 20:30:00,17.276,17.361,17.221,17.346,1400000.0
2008-05-28 20:35:00,17.277,17.389,17.236,17.361,900000.0
2008-05-28 20:40:00,17.351,17.356,17.217,17.236,1150000.0
2008-05-28 20:45:00,17.336,17.373,17.218,17.277,1250000.0
2008-05-28 20:50:00,17.311,17.364,17.223,17.351,1600000.0
2008-05-28 20:55:00,17.237,17.373,17.227,17.361,900000.0
2008-05-28 21:00:00,17.313,17.361,17.218,17.255,1350000.0
2008-05-28 21:05:00,17.351,17.382,17.224,17.359,1150000.0
2008-05-28 21:10:00,17.274,17.387,17.186,17.324,1850000.0
2008-05-28 21:15:00,17.334,17.374,17.211,17.346,1550000.0
2008-05-28 21:20:00,17.353,17.376,17.234,17.266,1250000.0
2008-05-28 21:25:00,17.306,17.388,17.212,17.318,1800000.0
2008-05-28 21:30:00,17.355,17.355,17.248,17.354,600000.0
2008-05-28 21:35:00,17.382,17.398,17.269,17.332,650000.0
2008-05-28 21:40:00,17.336,17.372,17.239,17.311,1200000.0
2008-05-28 21:45:00,17.34,17.417,17.282,17.352,900000.0
2008-05-28 21:50:00,17.31,17.404,17.238,17.382,1100000.0
2008-05-28 21:55:00,17.253,17.421,17.253,17.352,1250000.0
2008-05-28 22:00:00,17.405,17.412,17.256,17.386,1400000.0
2008-05-28 22:05:00,17.376,17.414,17.277,17.277,850000.0
2008-05-28 22:10:00,17.319,17.392,17.269,17.359,1750000.0
2008-05-28 22:15:00,17.359,17.387,17.248,17.317,700000.0
2008-05-28 22:20:00,17.258,17.44,17.258,17.316,1450000.0
2008-05-28 22:25:00,17.35,17.384,17.254,17.376,850000.0
2008-05-28 22:30:00,17.31,17.38,17.265,17.339,1300000.0
2008-05-28 22:35:00,17.374,17.386,17.243,17.243,600000.0
2008-05-28 22:40:00,17.247,17.392,17.247,17.344,650000.0
2008-05-28 22:50:00,17.374,17.379,17.329,17.346,400000.0
2008-05-28 22:55:00,17.308,17.398,17.236,17.333,2000000.0
2008-05-28 23:00:00,17.246,17.246,17.246,17.246,50000.0
2008-05-28 23:05:00,17.251,17.356,17.22,17.315,550000.0
2008-05-28 23:10:00,17.374,17.379,17.261,17.348,1700000.0
2008-05-28 23:15:00,17.426,17.426,17.254,17.321,450000.0
2008-05-28 23:20:00,17.304,17.349,17.236,17.278,500000.0
2008-05-28 23:25:00,17.307,17.332,17.156,17.303,500000.0
2008-05-28 23:30:00,17.379,17.379,17.315,17.322,400000.0
2008-05-28 23:35:00,17.269,17.269,17.269,17.269,50000.0
2008-05-28 23:40:00,17.268,17.334,17.268,17.268,200000.0
2008-05-28 23:45:00,17.35,17.364,17.258,17.258,550000.0
2008-05-28 23:50:00,17.344,17.349,17.299,17.316,400000.0
2008-05-29 00:00:00,17.28,17.419,17.251,17.394,1500000.0
2008-05-29 00:05:00,17.334,17.414,17.258,17.349,950000.0
2008-05-29 00:10:00,17.294,17.381,17.246,17.309,1450000.0
2008-05-29 00:15:00,17.286,17.36,17.275,17.36,800000.0
2008-05-29 00:20:00,17.318,17.399,17.318,17.369,600000.0
2008-05-29 00:25:00,17.337,17.371,17.337,17.371,100000.0
2008-05-29 00:30:00,17.284,17.374,17.284,17.325,750000.0
2008-05-29 00:40:00,17.347,17.439,17.262,17.314,1650000.0
2008-05-29 00:45:00,17.302,17.333,17.256,17.322,450000.0
2008-05-29 00:50:00,17.372,17.372,17.297,17.339,400000.0
2008-05-29 00:55:00,17.364,17.369,17.319,17.336,400000.0
2008-05-29 01:00:00,17.364,17.369,17.258,17.344,700000.0
2008-05-29 01:10:00,17.344,17.366,17.23,17.341,700000.0
2008-05-29 01:15:00,17.242,17.417,17.242,17.374,800000.0
2008-05-29 01:20:00,17.364,17.409,17.27,17.27,950000.0
2008-05-29 01:25:00,17.371,17.376,17.371,17.376,100000.0
2008-05-29 01:30:00,17.361,17.401,17.246,17.328,950000.0
2008-05-29 01:35:00,17.386,17.386,17.327,17.345,400000.0
2008-05-29 01:40:00,17.284,17.388,17.229,17.294,1050000.0
2008-05-29 01:50:00,17.296,17.409,17.287,17.351,1200000.0
2008-05-29 01:55:00,17.284,17.406,17.255,17.348,1300000.0
2008-05-29 02:00:00,17.37,17.376,17.335,17.344,400000.0
2008-05-29 02:05:00,17.261,17.411,17.254,17.406,1550000.0
2008-05-29 02:10:00,17.301,17.42,17.293,17.355,1100000.0
2008-05-29 02:15:00,17.327,17.347,17.268,17.302,500000.0
2008-05-29 02:20:00,17.274,17.397,17.223,17.369,850000.0
2008-05-29 02:25:00,17.387,17.387,17.275,17.357,400000.0
2008-05-29 02:30:00,17.305,17.413,17.23,17.358,1100000.0
2008-05-29 02:35:00,17.308,17.378,17.245,17.361,750000.0
2008-05-29 02:40:00,17.369,17.381,17.253,17.355,450000.0
2008-05-29 02:45:00,17.283,17.366,17.211,17.31,900000.0
2008-05-29 02:50:00,17.353,17.353,17.237,17.283,700000.0
2008-05-29 02:55:00,17.337,17.394,17.276,17.306,850000.0
2008-05-29 03:00:00,17.319,17.393,17.269,17.269,1150000.0
2008-05-29 03:05:00,17.271,17.379,17.26,17.346,1350000.0
2008-05-29 03:10:00,17.256,17.398,17.255,17.354,1250000.0
2008-05-29 03:15:00,17.309,17.421,17.297,17.313,500000.0
2008-05-29 03:20:00,17.273,17.408,17.273,17.358,550000.0
2008-05-29 03:25:00,17.4,17.422,17.368,17.384,400000.0
2008-05-29 03:30:00,17.234,17.394,17.234,17.308,200000.0
2008-05-29 03:35:00,17.318,17.398,17.24,17.327,950000.0
2008-05-29 03:40:00,17.395,17.415,17.236,17.372,900000.0
2008-05-29 03:45:00,17.317,17.374,17.21,17.32,600000.0
2008-05-29 03:50:00,17.359,17.403,17.251,17.344,1450000.0
2008-05-29 03:55:00,17.251,17.391,17.226,17.308,2000000.0
2008-05-29 04:00:00,17.358,17.379,17.279,17.374,500000.0
2008-05-29 04:05:00,17.37,17.378,17.336,17.345,400000.0
2008-05-29 04:10:00,17.364,17.408,17.244,17.32,1350000.0
2008-05-29 04:15:00,17.391,17.396,17.234,17.396,1500000.0
2008-05-29 04:20:00,17.229,17.376,17.228,17.316,1100000.0
2008-05-29 04:25:00,17.37,17.389,17.337,17.352,400000.0
2008-05-29 04:30:00,17.354,17.389,17.243,17.355,1300000.0
2008-05-29 04:35:00,17.363,17.416,17.276,17.384,1400000.0
2008-05-29 04:40:00,17.334,17.396,17.309,17.396,350000.0
2008-05-29 04:45:00,17.353,17.353,17.219,17.239,450000.0
2008-05-29 04:50:00,17.36,17.398,17.314,17.385,1050000.0
2008-05-29 05:00:00,17.37,17.39,17.266,17.351,1250000.0
2008-05-29 05:05:00,17.267,17.37,17.258,17.334,500000.0
2008-05-29 05:10:00,17.386,17.448,17.288,17.39,1600000.0
2008-05-29 05:15:00,17.363,17.399,17.325,17.325,400000.0
2008-05-29 05:20:00,17.382,17.382,17.229,17.288,1050000.0
2008-05-29 05:25:00,17.366,17.384,17.265,17.29,300000.0
2008-05-29 05:30:00,17.364,17.373,17.284,17.323,950000.0
2008-05-29 05:35:00,17.358,17.409,17.339,17.376,600000.0
2008-05-29 05:40:00,17.364,17.389,17.288,17.349,950000.0
2008-05-29 05:45:00,17.404,17.409,17.304,17.304,550000.0
2008-05-29 05:50:00,17.286,17.401,17.212,17.284,950000.0
2008-05-29 05:55:00,17.358,17.404,17.262,17.262,950000.0
2008-05-29 06:00:00,17.26,17.374,17.239,17.351,1650000.0
2008-05-29 06:05:00,17.376,17.407,17.213,17.353,1350000.0
2008-05-29 06:10:00,17.29,17.401,17.25,17.358,1100000.0
2008-05-29 06:15:00,17.401,17.401,17.294,17.294,750000.0
2008-05-29 06:20:00,17.371,17.383,17.287,17.287,950000.0
2008-05-29 06:25:00,17.309,17.394,17.235,17.349,1300000.0
2008-05-29 06:30:00,17.286,17.369,17.215,17.341,1650000.0
2008-05-29 06:35:00,17.275,17.414,17.245,17.409,1900000.0
2008-05-29 06:40:00,17.27,17.401,17.266,17.38,750000.0
2008-05-29 06:45:00,17.427,17.427,17.257,17.277,1200000.0
2008-05-29 06:50:00,17.418,17.477,17.273,17.363,1700000.0
2008-05-29 06:55:00,17.425,17.44,17.277,17.334,1700000.0
2008-05-29 07:00:00,17.414,17.444,17.277,17.414,750000.0
2008-05-29 07:05:00,17.32,17.421,17.293,17.293,950000.0
2008-05-29 07:10:00,17.368,17.419,17.294,17.36,900000.0
2008-05-29 07:15:00,17.416,17.421,17.244,17.346,1450000.0
2008-05-29 07:20:00,17.439,17.448,17.273,17.424,1300000.0
2008-05-29 07:25:00,17.403,17.436,17.266,17.361,1800000.0
2008-05-29 07:30:00,17.353,17.413,17.237,17.382,2150000.0
2008-05-29 07:35:00,17.356,17.433,17.25,17.412,1900000.0
2008-05-29 07:40:00,17.368,17.428,17.238,17.379,1500000.0
2008-05-29 07:45:00,17.376,17.419,17.237,17.349,2350000.0
2008-05-29 07:50:00,17.387,17.412,17.268,17.288,2000000.0
2008-05-29 07:55:00,17.368,17.41,17.253,17.254,1950000.0
2008-05-29 08:00:00,17.281,17.416,17.279,17.303,1900000.0
2008-05-29 08:05:00,17.327,17.404,17.225,17.318,2050000.0
2008-05-29 08:10:00,17.365,17.387,17.213,17.348,2050000.0
2008-05-29 08:15:00,17.346,17.384,17.195,17.254,2150000.0
2008-05-29 08:20:00,17.27,17.382,17.231,17.241,2100000.0
2008-05-29 08:25:00,17.305,17.365,17.227,17.282,2050000.0
2008-05-29 08:30:00,17.261,17.385,17.187,17.385,2250000.0
2008-05-29 08:35:00,17.357,17.436,17.244,17.381,2150000.0
2008-05-29 08:40:00,17.402,17.42,17.277,17.379,2100000.0
2008-05-29 08:45:00,17.369,17.449,17.234,17.356,2300000.0
2008-05-29 08:50:00,17.248,17.372,17.182,17.236,2150000.0
2008-05-29 08:55:00,17.3,17.371,17.188,17.297,2050000.0
2008-05-29 09:00:00,17.323,17.361,17.167,17.28,3900000.0
2008-05-29 09:05:00,17.31,17.394,17.214,17.358,1950000.0
2008-05-29 09:10:00,17.301,17.409,17.2,17.341,2300000.0
2008-05-29 09:15:00,17.372,17.401,17.257,17.289,1800000.0
2008-05-29 09:20:00,17.32,17.435,17.277,17.327,1850000.0
2008-05-29 09:25:00,17.353,17.434,17.259,17.396,3200000.0
2008-05-29 09:30:00,17.326,17.469,17.274,17.469,3350000.0
2008-05-29 09:35:00,17.444,17.507,17.346,17.389,2300000.0
2008-05-29 09:40:00,17.454,17.545,17.336,17.486,2400000.0
2008-05-29 09:45:00,17.464,17.548,17.366,17.494,1600000.0
2008-05-29 09:50:00,17.459,17.538,17.367,17.493,2450000.0
2008-05-29 09:55:00,17.43,17.517,17.345,17.435,2150000.0
2008-05-29 10:00:00,17.455,17.485,17.334,17.42,2200000.0
2008-05-29 10:05:00,17.396,17.481,17.345,17.383,2150000.0
2008-05-29 10:10:00,17.412,17.449,17.285,17.367,2500000.0
2008-05-29 10:15:00,17.388,17.438,17.24,17.429,2500000.0
2008-05-29 10:20:00,17.3,17.472,17.274,17.437,2100000.0
2008-05-29 10:25:00,17.402,17.467,17.269,17.281,2200000.0
2008-05-29 10:30:00,17.407,17.436,17.279,17.327,2500000.0
2008-05-29 10:35:00,17.391,17.413,17.245,17.402,2150000.0
2008-05-29 10:40:00,17.354,17.479,17.246,17.367,2150000.0
2008-05-29 10:45:00,17.269,17.413,17.255,17.345,2400000.0
2008-05-29 10:50:00,17.384,17.416,17.24,17.386,2100000.0
2008-05-29 10:55:00,17.348,17.431,17.267,17.316,2000000.0
2008-05-29 11:00:00,17.33,17.451,17.208,17.381,2200000.0
2008-05-29 11:05:00,17.33,17.385,17.2,17.322,2200000.0
2008-05-29 11:10:00,17.204,17.378,17.146,17.169,2300000.0
2008-05-29 11:15:00,17.242,17.304,17.099,17.23,2650000.0
2008-05-29 11:20:00,17.279,17.292,17.113,17.179,2250000.0
2008-05-29 11:25:00,17.189,17.303,17.146,17.285,2400000.0
2008-05-29 11:30:00,17.211,17.335,17.129,17.259,2600000.0
2008-05-29 11:35:00,17.153,17.275,17.112,17.256,2200000.0
2008-05-29 11:40:00,17.276,17.304,17.15,17.256,2350000.0
2008-05-29 11:45:00,17.215,17.327,17.161,17.263,2050000.0
2008-05-29 11:50:00,17.298,17.378,17.156,17.293,2450000.0
2008-05-29 11:55:00,17.292,17.327,17.096,17.096,2350000.0
2008-05-29 12:00:00,17.152,17.263,17.085,17.115,2450000.0
2008-05-29 12:05:00,17.197,17.291,17.093,17.267,2250000.0
2008-05-29 12:10:00,17.243,17.27,17.114,17.123,2050000.0
2008-05-29 12:15:00,17.227,17.253,17.056,17.069,2100000.0
2008-05-29 12:20:00,17.189,17.195,17.001,17.115,2300000.0
2008-05-29 12:25:00,17.144,17.173,17.002,17.084,2250000.0
2008-05-29 12:30:00,17.109,17.198,17.042,17.187,2000000.0
2008-05-29 12:35:00,17.153,17.248,17.089,17.138,2450000.0
2008-05-29 12:40:00,17.083,17.278,17.082,17.106,2100000.0
2008-05-29 12:45:00,17.042,17.2,17.031,17.075,2050000.0
2008-05-29 12:50:00,17.037,17.204,17.006,17.126,2050000.0
2008-05-29 12:55:00,17.152,17.209,17.042,17.062,2000000.0
2008-05-29 13:00:00,17.158,17.167,17.012,17.097,2250000.0
2008-05-29 13:05:00,17.078,17.187,17.009,17.08,2050000.0
2008-05-29 13:10:00,17.016,17.184,16.992,17.116,2200000.0
2008-05-29 13:15:00,17.119,17.186,17.015,17.083,2450000.0
2008-05-29 13:20:00,17.11,17.188,17.016,17.147,2550000.0
2008-05-29 13:25:00,17.031,17.195,17.0,17.162,2150000.0
2008-05-29 13:30:00,17.054,17.214,17.054,17.079,2000000.0
2008-05-29 13:35:00,17.124,17.22,17.041,17.069,2550000.0
2008-05-29 13:40:00,17.136,17.199,16.986,17.034,2450000.0
2008-05-29 13:45:00,17.046,17.167,16.995,17.03,1800000.0
2008-05-29 13:50:00,17.034,17.151,17.002,17.12,2100000.0
2008-05-29 13:55:00,17.102,17.16,16.988,17.132,2000000.0
2008-05-29 14:00:00,17.158,17.201,17.014,17.118,2000000.0
2008-05-29 14:05:00,17.147,17.176,17.013,17.094,2000000.0
2008-05-29 14:10:00,17.098,17.19,17.021,17.047,2050000.0
2008-05-29 14:15:00,17.081,17.178,16.985,17.036,2350000.0
2008-05-29 14:20:00,17.111,17.159,16.973,17.096,2150000.0
2008-05-29 14:25:00,16.986,17.12,16.962,17.005,2400000.0
2008-05-29 14:30:00,17.052,17.197,16.951,17.16,2300000.0
2008-05-29 14:35:00,17.137,17.221,17.061,17.102,2150000.0
2008-05-29 14:40:00,17.086,17.216,17.05,17.147,1950000.0
2008-05-29 14:45:00,17.151,17.234,17.086,17.097,2200000.0
2008-05-29 14:50:00,17.18,17.195,16.982,16.989,2400000.0
2008-05-29 14:55:00,17.076,17.113,16.835,16.98,2050000.0
2008-05-29 15:00:00,16.886,17.007,16.585,16.585,2050000.0
2008-05-29 15:05:00,16.651,16.809,16.559,16.714,2350000.0
2008-05-29 15:10:00,16.696,16.813,16.591,16.702,2150000.0
2008-05-29 15:15:00,16.731,16.799,16.604,16.797,2150000.0
2008-05-29 15:20:00,16.662,16.861,16.641,16.837,2150000.0
2008-05-29 15:25:00,16.752,16.85,16.694,16.748,2250000.0
2008-05-29 15:30:00,16.723,16.854,16.682,16.737,1950000.0
2008-05-29 15:35:00,16.791,16.846,16.638,16.669,2600000.0
2008-05-29 15:40:00,16.699,16.829,16.661,16.76,2200000.0
2008-05-29 15:45:00,16.815,16.882,16.707,16.829,2150000.0
2008-05-29 15:50:00,16.787,16.915,16.75,16.857,2050000.0
2008-05-29 15:55:00,16.787,16.881,16.742,16.847,2600000.0
2008-05-29 16:00:00,16.781,16.897,16.747,16.838,2050000.0
2008-05-29 16:05:00,16.787,16.934,16.73,16.808,2300000.0
2008-05-29 16:10:00,16.811,16.968,16.732,16.936,2100000.0
2008-05-29 16:15:00,16.871,16.961,16.786,16.821,2200000.0
2008-05-29 16:20:00,16.779,16.886,16.72,16.725,2250000.0
2008-05-29 16:25:00,16.835,16.871,16.673,16.818,2450000.0
2008-05-29 16:30:00,16.848,17.044,16.792,16.889,2150000.0
2008-05-29 16:35:00,16.889,16.997,16.814,16.879,2050000.0
2008-05-29 16:40:00,16.949,17.003,16.781,16.838,2300000.0
2008-05-29 16:45:00,16.858,16.924,16.748,16.763,2300000.0
2008-05-29 16:50:00,16.86,16.92,16.777,16.915,2400000.0
2008-05-29 16:55:00,16.856,16.943,16.776,16.847,2400000.0
2008-05-29 17:00:00,16.772,16.951,16.772,16.912,2000000.0
2008-05-29 17:05:00,16.848,16.994,16.815,16.903,2250000.0
2008-05-29 17:10:00,16.95,16.95,16.785,16.785,2300000.0
2008-05-29 17:15:00,16.874,16.934,16.775,16.819,2200000.0
2008-05-29 17:20:00,16.786,16.939,16.75,16.877,2300000.0
2008-05-29 17:25:00,16.788,16.891,16.722,16.779,2500000.0
2008-05-29 17:30:00,16.848,16.909,16.707,16.899,2350000.0
2008-05-29 17:35:00,16.843,16.865,16.59,16.657,2550000.0
2008-05-29 17:40:00,16.754,16.807,16.592,16.685,2350000.0
2008-05-29 17:45:00,16.768,16.768,16.597,16.609,2650000.0
2008-05-29 17:50:00,16.703,16.744,16.509,16.589,2600000.0
2008-05-29 17:55:00,16.634,16.698,16.505,16.512,2250000.0
2008-05-29 18:00:00,16.539,16.678,16.483,16.602,2450000.0
2008-05-29 18:05:00,16.611,16.706,16.493,16.612,2100000.0
2008-05-29 18:10:00,16.55,16.626,16.428,16.556,2200000.0
2008-05-29 18:15:00,16.554,16.587,16.392,16.543,1900000.0
2008-05-29 18:20:00,16.567,16.631,16.459,16.471,2350000.0
2008-05-29 18:25:00,16.498,16.659,16.471,16.558,2100000.0
2008-05-29 18:30:00,16.63,16.67,16.502,16.519,2100000.0
2008-05-29 18:35:00,16.625,16.677,16.513,16.513,2750000.0
2008-05-29 18:40:00,16.601,16.657,16.419,16.527,2100000.0
2008-05-29 18:45:00,16.593,16.635,16.443,16.525,1850000.0
2008-05-29 18:50:00,16.618,16.668,16.496,16.623,2600000.0
2008-05-29 18:55:00,16.55,16.677,16.534,16.563,2250000.0
2008-05-29 19:00:00,16.567,16.625,16.427,16.436,2350000.0
2008-05-29 19:05:00,16.571,16.573,16.333,16.407,2050000.0
2008-05-29 19:10:00,16.448,16.544,16.348,16.349,2350000.0
2008-05-29 19:15:00,16.402,16.594,16.377,16.554,2450000.0
2008-05-29 19:20:00,16.479,16.538,16.329,16.473,2450000.0
2008-05-29 19:25:00,16.467,16.55,16.309,16.412,2000000.0
2008-05-29 19:30:00,16.559,16.566,16.341,16.437,2350000.0
2008-05-29 19:35:00,16.407,16.551,16.351,16.515,2200000.0
2008-05-29 19:40:00,16.569,16.588,16.437,16.573,2100000.0
2008-05-29 19:45:00,16.509,16.587,16.444,16.476,1950000.0
2008-05-29 19:50:00,16.583,16.607,16.463,16.493,1700000.0
2008-05-29 19:55:00,16.525,16.625,16.443,16.575,2100000.0
2008-05-29 20:00:00,16.502,16.603,16.439,16.544,2100000.0
2008-05-29 20:05:00,16.524,16.604,16.448,16.568,2450000.0
2008-05-29 20:10:00,16.536,16.591,16.419,16.471,2400000.0
2008-05-29 20:15:00,16.54,16.598,16.46,16.535,1650000.0
2008-05-29 20:20:00,16.544,16.607,16.422,16.595,1900000.0
2008-05-29 20:25:00,16.499,16.614,16.453,16.571,1650000.0
2008-05-29 20:30:00,16.539,16.628,16.481,16.606,1650000.0
2008-05-29 20:35:00,16.542,16.619,16.502,16.502,1050000.0
2008-05-29 20:40:00,16.607,16.629,16.464,16.464,1800000.0
2008-05-29 20:45:00,16.572,16.588,16.469,16.588,850000.0
2008-05-29 20:50:00,16.543,16.578,16.506,16.57,400000.0
2008-05-29 20:55:00,16.587,16.634,16.454,16.597,1650000.0
2008-05-29 21:00:00,16.561,16.603,16.459,16.525,1550000.0
2008-05-29 21:05:00,16.581,16.619,16.456,16.614,1400000.0
2008-05-29 21:10:00,16.504,16.588,16.504,16.509,350000.0
2008-05-29 21:20:00,16.599,16.599,16.431,16.442,1100000.0
2008-05-29 21:25:00,16.55,16.619,16.431,16.549,1850000.0
2008-05-29 21:30:00,16.59,16.614,16.462,16.527,850000.0
2008-05-29 21:35:00,16.606,16.606,16.486,16.606,850000.0
2008-05-29 21:40:00,16.588,16.63,16.476,16.54,1600000.0
2008-05-29 21:45:00,16.598,16.645,16.495,16.584,1800000.0
2008-05-29 21:50:00,16.542,16.604,16.474,16.504,950000.0
2008-05-29 21:55:00,16.565,16.636,16.475,16.553,1200000.0
2008-05-29 22:00:00,16.6,16.632,16.462,16.552,1250000.0
2008-05-29 22:05:00,16.544,16.608,16.43,16.459,700000.0
2008-05-29 22:10:00,16.519,16.587,16.481,16.557,1250000.0
2008-05-29 22:15:00,16.607,16.608,16.44,16.554,1100000.0
2008-05-29 22:20:00,16.588,16.599,16.467,16.527,700000.0
2008-05-29 22:25:00,16.594,16.601,16.499,16.601,800000.0
2008-05-29 22:30:00,16.51,16.604,16.462,16.555,1200000.0
2008-05-29 22:35:00,16.561,16.669,16.498,16.498,500000.0
2008-05-29 22:40:00,16.477,16.635,16.477,16.551,950000.0
2008-05-29 22:45:00,16.552,16.625,16.421,16.438,1550000.0
2008-05-29 22:50:00,16.516,16.587,16.426,16.564,850000.0
2008-05-29 22:55:00,16.555,16.608,16.528,16.565,350000.0
2008-05-29 23:00:00,16.559,16.667,16.47,16.497,1250000.0
2008-05-29 23:05:00,16.656,16.717,16.457,16.473,850000.0
2008-05-29 23:10:00,16.534,16.62,16.468,16.536,1700000.0
2008-05-29 23:15:00,16.569,16.571,16.464,16.519,650000.0
2008-05-29 23:20:00,16.504,16.549,16.436,16.478,500000.0
2008-05-29 23:25:00,16.458,16.555,16.458,16.506,300000.0
2008-05-29 23:30:00,16.544,16.549,16.499,16.516,400000.0
2008-05-29 23:35:00,16.538,16.538,16.46,16.466,550000.0
2008-05-29 23:40:00,16.468,16.534,16.468,16.468,200000.0
2008-05-29 23:50:00,16.544,16.549,16.499,16.516,400000.0
2008-05-30 00:00:00,16.453,16.631,16.453,16.631,2100000.0
2008-05-30 00:05:00,16.616,16.648,16.457,16.611,1200000.0
2008-05-30 00:10:00,16.51,16.673,16.471,16.588,1650000.0
2008-05-30 00:15:00,16.572,16.64,16.541,16.599,1550000.0
2008-05-30 00:20:00,16.5,16.656,16.5,16.56,1300000.0
2008-05-30 00:25:00,16.559,16.618,16.451,16.602,600000.0
2008-05-30 00:30:00,16.563,16.663,16.471,16.525,1750000.0
2008-05-30 00:35:00,16.498,16.628,16.485,16.598,1450000.0
2008-05-30 00:40:00,16.596,16.642,16.48,16.568,1900000.0
2008-05-30 00:45:00,16.59,16.662,16.561,16.647,550000.0
2008-05-30 00:50:00,16.611,16.659,16.545,16.56,1200000.0
2008-05-30 00:55:00,16.596,16.664,16.52,16.664,1300000.0
2008-05-30 01:00:00,16.599,16.657,16.554,16.631,950000.0
2008-05-30 01:05:00,16.62,16.681,16.569,16.569,800000.0
2008-05-30 01:10:00,16.574,16.596,16.46,16.563,800000.0
2008-05-30 01:15:00,16.624,16.664,16.53,16.559,650000.0
2008-05-30 01:20:00,16.569,16.648,16.487,16.553,1250000.0
2008-05-30 01:25:00,16.608,16.641,16.462,16.634,1250000.0
2008-05-30 01:30:00,16.488,16.616,16.451,16.577,1200000.0
2008-05-30 01:35:00,16.517,16.638,16.515,16.583,850000.0
2008-05-30 01:40:00,16.526,16.701,16.475,16.609,1850000.0
2008-05-30 01:45:00,16.576,16.666,16.541,16.589,250000.0
2008-05-30 01:50:00,16.56,16.662,16.516,16.567,1600000.0
2008-05-30 01:55:00,16.559,16.664,16.527,16.577,1550000.0
2008-05-30 02:00:00,16.629,16.665,16.539,16.539,1050000.0
2008-05-30 02:05:00,16.502,16.679,16.491,16.679,1900000.0
2008-05-30 02:10:00,16.638,16.664,16.532,16.664,1200000.0
2008-05-30 02:15:00,16.666,16.685,16.539,16.613,1150000.0
2008-05-30 02:20:00,16.575,16.697,16.512,16.669,1950000.0
2008-05-30 02:25:00,16.583,16.795,16.518,16.661,2250000.0
2008-05-30 02:30:00,16.574,16.713,16.535,16.618,1100000.0
2008-05-30 02:35:00,16.655,16.692,16.545,16.624,950000.0
2008-05-30 02:40:00,16.632,16.698,16.514,16.554,1550000.0
2008-05-30 02:45:00,16.59,16.729,16.539,16.628,1650000.0
2008-05-30 02:50:00,16.673,16.706,16.572,16.626,1900000.0
2008-05-30 02:55:00,16.638,16.688,16.542,16.612,1500000.0
2008-05-30 03:00:00,16.634,16.745,16.531,16.569,1150000.0
2008-05-30 03:05:00,16.63,16.702,16.574,16.597,800000.0
2008-05-30 03:10:00,16.537,16.665,16.507,16.617,1900000.0
2008-05-30 03:15:00,16.561,16.697,16.528,16.593,1400000.0
2008-05-30 03:20:00,16.519,16.672,16.519,16.642,500000.0
2008-05-30 03:25:00,16.548,16.658,16.548,16.573,500000.0
2008-05-30 03:30:00,16.484,16.696,16.484,16.623,1350000.0
2008-05-30 03:35:00,16.661,16.703,16.517,16.589,2600000.0
2008-05-30 03:40:00,16.644,16.679,16.483,16.674,1350000.0
2008-05-30 03:45:00,16.635,16.644,16.495,16.59,800000.0
2008-05-30 03:50:00,16.627,16.674,16.552,16.599,1050000.0
2008-05-30 03:55:00,16.678,16.681,16.497,16.59,1650000.0
2008-05-30 04:00:00,16.588,16.682,16.542,16.584,1350000.0
2008-05-30 04:05:00,16.681,16.695,16.538,16.663,1550000.0
2008-05-30 04:10:00,16.602,16.672,16.563,16.672,600000.0
2008-05-30 04:15:00,16.61,16.693,16.568,16.693,1000000.0
2008-05-30 04:20:00,16.556,16.685,16.521,16.657,900000.0
2008-05-30 04:25:00,16.664,16.699,16.574,16.574,550000.0
2008-05-30 04:30:00,16.678,16.699,16.555,16.61,1850000.0
2008-05-30 04:35:00,16.71,16.73,16.577,16.7,1450000.0
2008-05-30 04:40:00,16.598,16.719,16.593,16.678,850000.0
2008-05-30 04:45:00,16.547,16.716,16.537,16.612,1600000.0
2008-05-30 04:50:00,16.556,16.723,16.556,16.705,1700000.0
2008-05-30 04:55:00,16.631,16.69,16.567,16.576,1300000.0
2008-05-30 05:00:00,16.65,16.677,16.546,16.651,1300000.0
2008-05-30 05:05:00,16.587,16.725,16.578,16.624,1550000.0
2008-05-30 05:10:00,16.652,16.672,16.526,16.633,1100000.0
2008-05-30 05:15:00,16.648,16.729,16.59,16.622,950000.0
2008-05-30 05:20:00,16.652,16.687,16.564,16.646,1100000.0
2008-05-30 05:25:00,16.654,16.684,16.543,16.581,1550000.0
2008-05-30 05:30:00,16.558,16.685,16.558,16.652,1000000.0
2008-05-30 05:35:00,16.655,16.666,16.562,16.589,600000.0
2008-05-30 05:40:00,16.61,16.684,16.516,16.633,1250000.0
2008-05-30 05:45:00,16.569,16.616,16.524,16.559,450000.0
2008-05-30 05:50:00,16.638,16.687,16.544,16.641,850000.0
2008-05-30 05:55:00,16.583,16.686,16.5,16.55,1050000.0
2008-05-30 06:00:00,16.557,16.692,16.509,16.631,2000000.0
2008-05-30 06:10:00,16.551,16.677,16.523,16.578,1100000.0
2008-05-30 06:15:00,16.614,16.637,16.488,16.504,1350000.0
2008-05-30 06:20:00,16.583,16.649,16.459,16.628,1550000.0
2008-05-30 06:25:00,16.601,16.601,16.446,16.446,750000.0
2008-05-30 06:30:00,16.51,16.635,16.487,16.533,1400000.0
2008-05-30 06:35:00,16.559,16.653,16.462,16.611,2600000.0
2008-05-30 06:40:00,16.578,16.605,16.45,16.507,1500000.0
2008-05-30 06:45:00,16.565,16.601,16.473,16.578,650000.0
2008-05-30 06:50:00,16.595,16.628,16.469,16.628,1000000.0
2008-05-30 06:55:00,16.599,16.654,16.48,16.535,1850000.0
2008-05-30 07:00:00,16.656,16.673,16.515,16.583,1650000.0
2008-05-30 07:05:00,16.559,16.659,16.521,16.525,1800000.0
2008-05-30 07:10:00,16.594,16.687,16.514,16.578,1650000.0
2008-05-30 07:15:00,16.617,16.66,16.498,16.585,1850000.0
2008-05-30 07:20:00,16.519,16.669,16.501,16.568,1250000.0
2008-05-30 07:25:00,16.611,16.611,16.495,16.53,1050000.0
2008-05-30 07:30:00,16.57,16.7,16.476,16.564,1950000.0
2008-05-30 07:35:00,16.55,16.71,16.507,16.617,1900000.0
2008-05-30 07:40:00,16.622,16.694,16.477,16.654,1700000.0
2008-05-30 07:45:00,16.661,16.676,16.514,16.629,2350000.0
2008-05-30 07:50:00,16.659,16.701,16.523,16.572,1650000.0
2008-05-30 07:55:00,16.603,16.669,16.497,16.509,2100000.0
2008-05-30 08:00:00,16.513,16.616,16.419,16.515,1900000.0
2008-05-30 08:05:00,16.502,16.589,16.42,16.468,2050000.0
2008-05-30 08:10:00,16.554,16.609,16.422,16.58,2050000.0
2008-05-30 08:15:00,16.543,16.596,16.412,16.498,2150000.0
2008-05-30 08:20:00,16.461,16.592,16.389,16.452,2100000.0
2008-05-30 08:25:00,16.467,16.574,16.392,16.471,2050000.0
2008-05-30 08:30:00,16.428,16.555,16.403,16.532,2250000.0
2008-05-30 08:35:00,16.503,16.563,16.395,16.529,2150000.0
2008-05-30 08:40:00,16.538,16.58,16.391,16.518,2100000.0
2008-05-30 08:45:00,16.503,16.566,16.36,16.475,2300000.0
2008-05-30 08:50:00,16.44,16.568,16.4,16.444,2150000.0
2008-05-30 08:55:00,16.497,16.55,16.39,16.441,2050000.0
2008-05-30 09:00:00,16.523,16.577,16.412,16.474,3900000.0
2008-05-30 09:05:00,16.536,16.595,16.4,16.584,1950000.0
2008-05-30 09:10:00,16.499,16.61,16.403,16.527,2300000.0
2008-05-30 09:15:00,16.56,16.575,16.4,16.433,2300000.0
2008-05-30 09:20:00,16.437,16.528,16.381,16.428,1850000.0
2008-05-30 09:25:00,16.457,16.52,16.32,16.467,3200000.0
2008-05-30 09:30:00,16.404,16.498,16.25,16.25,3500000.0
2008-05-30 09:35:00,16.423,16.479,16.311,16.328,2300000.0
2008-05-30 09:40:00,16.422,16.437,16.272,16.429,2400000.0
2008-05-30 09:45:00,16.405,16.466,16.257,16.406,2050000.0
2008-05-30 09:50:00,16.327,16.459,16.263,16.411,2400000.0
2008-05-30 09:55:00,16.353,16.465,16.288,16.409,2150000.0
2008-05-30 10:00:00,16.453,16.539,16.33,16.439,2200000.0
2008-05-30 10:05:00,16.455,16.514,16.316,16.381,2150000.0
2008-05-30 10:10:00,16.414,16.457,16.276,16.322,2500000.0
2008-05-30 10:15:00,16.342,16.481,16.29,16.481,2500000.0
2008-05-30 10:20:00,16.359,16.533,16.336,16.533,2100000.0
2008-05-30 10:25:00,16.489,16.529,16.383,16.397,2200000.0
2008-05-30 10:30:00,16.534,16.54,16.383,16.439,2500000.0
2008-05-30 10:35:00,16.477,16.575,16.396,16.55,2150000.0
2008-05-30 10:40:00,16.449,16.541,16.363,16.476,2150000.0
2008-05-30 10:45:00,16.393,16.515,16.388,16.464,2400000.0
2008-05-30 10:50:00,16.519,16.557,16.378,16.55,2100000.0
2008-05-30 10:55:00,16.465,16.563,16.395,16.448,2000000.0
2008-05-30 11:00:00,16.454,16.628,16.412,16.575,2200000.0
2008-05-30 11:05:00,16.53,16.583,16.374,16.549,2200000.0
2008-05-30 11:10:00,16.433,16.603,16.418,16.494,2300000.0
2008-05-30 11:15:00,16.562,16.635,16.424,16.543,2650000.0
2008-05-30 11:20:00,16.59,16.681,16.473,16.514,2250000.0
2008-05-30 11:25:00,16.513,16.69,16.472,16.646,2400000.0
2008-05-30 11:30:00,16.577,16.683,16.484,16.639,2600000.0
2008-05-30 11:35:00,16.549,16.695,16.528,16.655,2200000.0
2008-05-30 11:40:00,16.669,16.708,16.542,16.623,2350000.0
2008-05-30 11:45:00,16.578,16.681,16.512,16.633,2050000.0
2008-05-30 11:50:00,16.638,16.654,16.486,16.589,2450000.0
2008-05-30 11:55:00,16.631,16.638,16.463,16.491,2350000.0
2008-05-30 12:00:00,16.541,16.637,16.453,16.505,2450000.0
2008-05-30 12:05:00,16.57,16.636,16.467,16.608,2250000.0
2008-05-30 12:10:00,16.61,16.69,16.46,16.491,2050000.0
2008-05-30 12:15:00,16.574,16.621,16.434,16.464,2100000.0
2008-05-30 12:20:00,16.588,16.623,16.436,16.571,2300000.0
2008-05-30 12:25:00,16.587,16.655,16.405,16.561,2250000.0
2008-05-30 12:30:00,16.54,16.676,16.501,16.65,2000000.0
2008-05-30 12:35:00,16.602,16.674,16.493,16.579,2450000.0
2008-05-30 12:40:00,16.541,16.746,16.541,16.64,2100000.0
2008-05-30 12:45:00,16.602,16.762,16.589,16.671,2050000.0
2008-05-30 12:50:00,16.633,16.782,16.605,16.748,2050000.0
2008-05-30 12:55:00,16.727,16.792,16.614,16.666,2000000.0
2008-05-30 13:00:00,16.764,16.791,16.615,16.761,2250000.0
2008-05-30 13:05:00,16.719,16.827,16.657,16.698,2050000.0
2008-05-30 13:10:00,16.671,16.852,16.668,16.795,2200000.0
2008-05-30 13:15:00,16.813,16.842,16.656,16.724,2450000.0
2008-05-30 13:20:00,16.765,16.86,16.665,16.791,2550000.0
2008-05-30 13:25:00,16.694,16.888,16.69,16.798,2150000.0
2008-05-30 13:30:00,16.715,16.825,16.66,16.682,2000000.0
2008-05-30 13:35:00,16.723,16.863,16.68,16.739,2550000.0
2008-05-30 13:40:00,16.799,16.84,16.631,16.734,2450000.0
2008-05-30 13:45:00,16.736,16.854,16.665,16.677,1800000.0
2008-05-30 13:50:00,16.739,16.856,16.695,16.832,2100000.0
2008-05-30 13:55:00,16.837,16.843,16.708,16.809,2100000.0
2008-05-30 14:00:00,16.814,16.815,16.683,16.786,2000000.0
2008-05-30 14:05:00,16.805,16.83,16.654,16.721,2000000.0
2008-05-30 14:10:00,16.713,16.783,16.634,16.699,2050000.0
2008-05-30 14:15:00,16.734,16.824,16.583,16.611,2350000.0
2008-05-30 14:20:00,16.771,16.812,16.66,16.737,2150000.0
2008-05-30 14:25:00,16.636,16.808,16.577,16.621,2400000.0
2008-05-30 14:30:00,16.66,16.76,16.57,16.718,2300000.0
2008-05-30 14:35:00,16.69,16.772,16.6,16.655,2200000.0
2008-05-30 14:40:00,16.618,16.787,16.602,16.702,1950000.0
2008-05-30 14:45:00,16.71,16.754,16.625,16.678,2200000.0
2008-05-30 14:50:00,16.776,16.779,16.636,16.669,2400000.0
2008-05-30 14:55:00,16.784,16.816,16.647,16.804,2050000.0
2008-05-30 15:00:00,16.705,16.809,16.672,16.672,2050000.0
2008-05-30 15:05:00,16.712,16.856,16.661,16.736,2350000.0
2008-05-30 15:10:00,16.708,16.862,16.659,16.776,2150000.0
2008-05-30 15:15:00,16.78,16.792,16.657,16.783,2150000.0
2008-05-30 15:20:00,16.701,16.845,16.653,16.779,2150000.0
2008-05-30 15:25:00,16.728,16.8,16.652,16.705,2250000.0
2008-05-30 15:30:00,16.675,16.811,16.659,16.739,1950000.0
2008-05-30 15:35:00,16.805,16.885,16.717,16.753,2600000.0
2008-05-30 15:40:00,16.761,16.903,16.719,16.833,2200000.0
2008-05-30 15:45:00,16.858,16.886,16.699,16.786,2150000.0
2008-05-30 15:50:00,16.732,16.799,16.642,16.723,2050000.0
2008-05-30 15:55:00,16.637,16.803,16.634,16.773,2600000.0
2008-05-30 16:00:00,16.679,16.812,16.636,16.755,2050000.0
2008-05-30 16:05:00,16.714,16.83,16.638,16.732,2300000.0
2008-05-30 16:10:00,16.718,16.795,16.638,16.747,2100000.0
2008-05-30 16:15:00,16.665,16.806,16.641,16.687,2200000.0
2008-05-30 16:20:00,16.66,16.754,16.58,16.59,2250000.0
2008-05-30 16:25:00,16.69,16.727,16.547,16.684,2450000.0
2008-05-30 16:30:00,16.71,16.765,16.619,16.664,2150000.0
2008-05-30 16:35:00,16.661,16.761,16.598,16.656,2100000.0
2008-05-30 16:40:00,16.726,16.78,16.575,16.648,2300000.0
2008-05-30 16:45:00,16.689,16.82,16.627,16.692,2300000.0
2008-05-30 16:50:00,16.761,16.817,16.647,16.797,2400000.0
2008-05-30 16:55:00,16.764,16.828,16.661,16.732,2400000.0
2008-05-30 17:00:00,16.67,16.844,16.67,16.76,2000000.0
2008-05-30 17:05:00,16.702,16.805,16.652,16.779,2250000.0
2008-05-30 17:10:00,16.798,16.85,16.663,16.667,2300000.0
2008-05-30 17:15:00,16.759,16.793,16.612,16.662,2200000.0
2008-05-30 17:20:00,16.648,16.766,16.622,16.73,2300000.0
2008-05-30 17:25:00,16.645,16.748,16.566,16.656,2400000.0
2008-05-30 17:30:00,16.706,16.755,16.593,16.726,2350000.0
2008-05-30 17:35:00,16.695,16.721,16.579,16.656,2550000.0
2008-05-30 17:40:00,16.742,16.796,16.592,16.622,2350000.0
2008-05-30 17:45:00,16.757,16.781,16.613,16.669,2650000.0
2008-05-30 17:50:00,16.749,16.797,16.614,16.701,2600000.0
2008-05-30 17:55:00,16.729,16.801,16.639,16.695,2250000.0
2008-05-30 18:00:00,16.711,16.839,16.637,16.68,2350000.0
2008-05-30 18:05:00,16.7,16.787,16.629,16.743,2150000.0
2008-05-30 18:10:00,16.688,16.799,16.638,16.743,2200000.0
2008-05-30 18:15:00,16.753,16.791,16.639,16.733,1900000.0
2008-05-30 18:20:00,16.72,16.728,16.567,16.567,2350000.0
2008-05-30 18:25:00,16.586,16.722,16.533,16.641,2250000.0
2008-05-30 18:30:00,16.7,16.72,16.549,16.592,2100000.0
2008-05-30 18:35:00,16.654,16.734,16.568,16.635,2750000.0
2008-05-30 18:40:00,16.729,16.764,16.599,16.659,2100000.0
2008-05-30 18:45:00,16.705,16.799,16.553,16.694,1850000.0
2008-05-30 18:50:00,16.736,16.753,16.605,16.711,2600000.0
2008-05-30 18:55:00,16.622,16.773,16.581,16.659,2250000.0
2008-05-30 19:00:00,16.674,16.775,16.611,16.626,2350000.0
2008-05-30 19:05:00,16.736,16.747,16.609,16.703,2050000.0
2008-05-30 19:10:00,16.705,16.785,16.608,16.672,2350000.0
2008-05-30 19:15:00,16.692,16.785,16.65,16.753,2450000.0
2008-05-30 19:20:00,16.725,16.828,16.655,16.816,2450000.0
2008-05-30 19:25:00,16.827,16.876,16.643,16.649,2000000.0
2008-05-30 19:30:00,16.815,16.854,16.66,16.725,2350000.0
2008-05-30 19:35:00,16.713,16.828,16.67,16.76,2350000.0
2008-05-30 19:40:00,16.787,16.804,16.648,16.797,2100000.0
2008-05-30 19:45:00,16.766,16.815,16.658,16.719,1950000.0
2008-05-30 19:50:00,16.805,16.874,16.685,16.704,1650000.0
2008-05-30 19:55:00,16.757,16.875,16.672,16.799,2100000.0
2008-05-30 20:00:00,16.688,16.826,16.654,16.719,1050000.0
2008-05-30 20:05:00,16.795,16.813,16.662,16.748,2300000.0
2008-05-30 20:10:00,16.777,16.82,16.674,16.688,1750000.0
2008-05-30 20:15:00,16.752,16.808,16.668,16.729,1200000.0
2008-05-30 20:20:00,16.767,16.817,16.653,16.817,1550000.0
2008-05-30 20:25:00,16.682,16.812,16.624,16.78,1650000.0
2008-05-30 20:30:00,16.726,16.799,16.702,16.722,400000.0
2008-05-30 20:35:00,16.691,16.823,16.691,16.693,700000.0
2008-05-30 20:40:00,16.796,16.814,16.688,16.788,800000.0
2008-05-30 20:45:00,16.773,16.811,16.66,16.782,1200000.0
2008-05-30 20:50:00,16.753,16.797,16.648,16.775,1200000.0
2008-05-30 20:55:00,16.761,16.793,16.639,16.771,1000000.0
2008-05-30 21:00:00,16.748,16.828,16.7,16.742,700000.0
2008-05-30 21:05:00,16.739,16.784,16.674,16.674,300000.0
2008-05-30 21:10:00,16.711,16.816,16.652,16.772,1100000.0
2008-05-30 21:15:00,16.746,16.829,16.709,16.744,550000.0
2008-05-30 21:20:00,16.793,16.811,16.673,16.811,950000.0
2008-05-30 21:25:00,16.831,16.831,16.638,16.746,1550000.0
2008-05-30 21:30:00,16.789,16.846,16.646,16.789,1400000.0
2008-05-30 21:35:00,16.778,16.851,16.696,16.827,1250000.0
2008-05-30 21:40:00,16.806,16.875,16.708,16.852,1400000.0
2008-05-30 21:45:00,16.823,16.842,16.739,16.739,550000.0
2008-05-30 21:50:00,16.764,16.804,16.695,16.761,700000.0
2008-05-30 21:55:00,16.717,16.853,16.65,16.744,1150000.0
2008-05-30 22:00:00,16.829,16.847,16.661,16.727,1850000.0
2008-05-30 22:05:00,16.749,16.786,16.643,16.786,600000.0
2008-05-30 22:10:00,16.739,16.807,16.705,16.744,1350000.0
2008-05-30 22:20:00,16.799,16.835,16.662,16.722,1350000.0
2008-05-30 22:25:00,16.804,16.831,16.7,16.823,500000.0
2008-05-30 22:30:00,16.741,16.808,16.694,16.752,650000.0
2008-05-30 22:40:00,16.677,16.874,16.677,16.809,950000.0
2008-05-30 22:45:00,16.744,16.835,16.71,16.715,1100000.0
2008-05-30 22:50:00,16.736,16.909,16.729,16.729,600000.0
2008-05-30 22:55:00,16.763,16.849,16.691,16.691,1600000.0
2008-06-01 23:00:00,16.814,16.819,16.769,16.786,400000.0
2008-06-01 23:05:00,16.75,16.754,16.679,16.679,350000.0
2008-06-01 23:10:00,16.823,16.85,16.682,16.713,750000.0
2008-06-01 23:20:00,16.774,16.819,16.706,16.748,500000.0
2008-06-01 23:30:00,16.814,16.819,16.66,16.757,950000.0
2008-06-01 23:35:00,16.746,16.785,16.66,16.705,250000.0
2008-06-01 23:40:00,16.738,16.804,16.719,16.795,500000.0
2008-06-01 23:45:00,16.78,16.793,16.747,16.758,400000.0
2008-06-01 23:50:00,16.814,16.819,16.769,16.786,400000.0
2008-06-02 00:00:00,16.824,16.858,16.763,16.763,600000.0
2008-06-02 00:05:00,16.801,16.894,16.695,16.765,900000.0
2008-06-02 00:10:00,16.742,16.799,16.7,16.799,800000.0
2008-06-02 00:15:00,16.854,16.859,16.716,16.784,1050000.0
2008-06-02 00:20:00,16.711,16.842,16.711,16.763,950000.0
2008-06-02 00:25:00,16.771,16.865,16.698,16.766,850000.0
2008-06-02 00:30:00,16.734,16.849,16.734,16.802,1150000.0
2008-06-02 00:35:00,16.816,16.844,16.734,16.755,650000.0
2008-06-02 00:40:00,16.781,16.816,16.668,16.706,1250000.0
2008-06-02 00:45:00,16.796,16.852,16.777,16.819,350000.0
2008-06-02 00:50:00,16.766,16.766,16.766,16.766,50000.0
2008-06-02 01:00:00,16.778,16.831,16.693,16.693,1300000.0
2008-06-02 01:05:00,16.744,16.834,16.744,16.807,200000.0
2008-06-02 01:10:00,16.794,16.816,16.68,16.791,700000.0
2008-06-02 01:20:00,16.804,16.809,16.708,16.775,950000.0
2008-06-02 01:30:00,16.707,16.834,16.688,16.823,1050000.0
2008-06-02 01:40:00,16.724,16.828,16.669,16.694,2100000.0
2008-06-02 01:45:00,16.829,16.834,16.707,16.759,950000.0
2008-06-02 01:50:00,16.782,16.835,16.7,16.775,1600000.0
2008-06-02 01:55:00,16.733,16.829,16.683,16.788,1500000.0
2008-06-02 02:00:00,16.774,16.829,16.669,16.793,1800000.0
2008-06-02 02:05:00,16.707,16.839,16.654,16.735,2300000.0
2008-06-02 02:10:00,16.724,16.835,16.658,16.74,1350000.0
2008-06-02 02:15:00,16.733,16.792,16.634,16.732,1000000.0
2008-06-02 02:20:00,16.699,16.797,16.637,16.769,950000.0
2008-06-02 02:25:00,16.711,16.807,16.649,16.798,1050000.0
2008-06-02 02:30:00,16.733,16.822,16.673,16.792,1500000.0
2008-06-02 02:35:00,16.708,16.804,16.682,16.766,550000.0
2008-06-02 02:40:00,16.793,16.83,16.661,16.755,800000.0
2008-06-02 02:45:00,16.772,16.813,16.663,16.748,1100000.0
2008-06-02 02:50:00,16.663,16.812,16.641,16.749,1700000.0
2008-06-02 02:55:00,16.674,16.806,16.658,16.718,900000.0
2008-06-02 03:00:00,16.784,16.843,16.704,16.704,1150000.0
2008-06-02 03:05:00,16.72,16.864,16.72,16.749,1150000.0
2008-06-02 03:10:00,16.683,16.809,16.683,16.776,550000.0
2008-06-02 03:15:00,16.767,16.799,16.672,16.672,350000.0
2008-06-02 03:20:00,16.784,16.789,16.69,16.71,650000.0
2008-06-02 03:25:00,16.662,16.758,16.619,16.654,1450000.0
2008-06-02 03:30:00,16.75,16.779,16.614,16.667,1400000.0
2008-06-02 03:35:00,16.728,16.748,16.591,16.644,950000.0
2008-06-02 03:40:00,16.755,16.808,16.594,16.764,1350000.0
2008-06-02 03:45:00,16.726,16.764,16.624,16.658,1550000.0
2008-06-02 03:50:00,16.721,16.805,16.636,16.714,1400000.0
2008-06-02 03:55:00,16.665,16.764,16.608,16.684,1550000.0
2008-06-02 04:00:00,16.73,16.749,16.608,16.608,650000.0
2008-06-02 04:05:00,16.628,16.758,16.59,16.728,2300000.0
2008-06-02 04:10:00,16.719,16.726,16.618,16.62,400000.0
2008-06-02 04:15:00,16.644,16.745,16.603,16.721,1300000.0
2008-06-02 04:20:00,16.686,16.728,16.594,16.67,1150000.0
2008-06-02 04:25:00,16.692,16.744,16.571,16.733,1100000.0
2008-06-02 04:30:00,16.714,16.719,16.661,16.686,800000.0
2008-06-02 04:35:00,16.732,16.732,16.594,16.71,1050000.0
2008-06-02 04:40:00,16.683,16.739,16.626,16.632,500000.0
2008-06-02 04:45:00,16.641,16.727,16.554,16.563,2050000.0
2008-06-02 04:50:00,16.657,16.739,16.611,16.64,1900000.0
2008-06-02 04:55:00,16.673,16.734,16.546,16.712,1550000.0
2008-06-02 05:00:00,16.683,16.72,16.587,16.681,1250000.0
2008-06-02 05:05:00,16.582,16.721,16.575,16.675,1550000.0
2008-06-02 05:10:00,16.688,16.723,16.569,16.656,1400000.0
2008-06-02 05:15:00,16.657,16.734,16.631,16.65,950000.0
2008-06-02 05:20:00,16.687,16.689,16.564,16.618,1050000.0
2008-06-02 05:25:00,16.712,16.738,16.683,16.702,400000.0
2008-06-02 05:30:00,16.694,16.699,16.604,16.604,950000.0
2008-06-02 05:40:00,16.695,16.737,16.606,16.665,500000.0
2008-06-02 05:45:00,16.678,16.744,16.6,16.628,1150000.0
2008-06-02 05:50:00,16.614,16.711,16.557,16.711,700000.0
2008-06-02 05:55:00,16.629,16.695,16.533,16.533,650000.0
2008-06-02 06:00:00,16.606,16.739,16.599,16.721,1650000.0
2008-06-02 06:05:00,16.694,16.726,16.554,16.67,1100000.0
2008-06-02 06:10:00,16.705,16.708,16.569,16.686,900000.0
2008-06-02 06:15:00,16.623,16.727,16.593,16.593,1000000.0
2008-06-02 06:20:00,16.684,16.725,16.549,16.662,1700000.0
2008-06-02 06:25:00,16.6,16.712,16.517,16.657,1350000.0
2008-06-02 06:30:00,16.603,16.703,16.568,16.683,2000000.0
2008-06-02 06:35:00,16.589,16.765,16.586,16.71,1800000.0
2008-06-02 06:40:00,16.605,16.739,16.577,16.577,1150000.0
2008-06-02 06:45:00,16.706,16.758,16.577,16.577,1400000.0
2008-06-02 06:50:00,16.737,16.75,16.589,16.716,1550000.0
2008-06-02 06:55:00,16.703,16.788,16.562,16.596,1550000.0
2008-06-02 07:00:00,16.737,16.743,16.583,16.587,1050000.0
2008-06-02 07:05:00,16.759,16.759,16.615,16.649,1050000.0
2008-06-02 07:10:00,16.708,16.771,16.619,16.658,1700000.0
2008-06-02 07:15:00,16.749,16.749,16.598,16.684,1450000.0
2008-06-02 07:20:00,16.69,16.765,16.604,16.736,1750000.0
2008-06-02 07:25:00,16.715,16.745,16.624,16.654,1300000.0
2008-06-02 07:30:00,16.657,16.758,16.603,16.655,1650000.0
2008-06-02 07:35:00,16.653,16.743,16.573,16.734,1700000.0
2008-06-02 07:40:00,16.698,16.76,16.568,16.729,1050000.0
2008-06-02 07:45:00,16.725,16.771,16.566,16.693,2350000.0
2008-06-02 07:50:00,16.721,16.76,16.59,16.653,2000000.0
2008-06-02 07:55:00,16.676,16.731,16.568,16.619,2300000.0
2008-06-02 08:00:00,16.62,16.731,16.564,16.633,1900000.0
2008-06-02 08:05:00,16.601,16.714,16.572,16.634,2050000.0
2008-06-02 08:10:00,16.719,16.754,16.583,16.738,2050000.0
2008-06-02 08:15:00,16.677,16.77,16.569,16.687,2150000.0
2008-06-02 08:20:00,16.587,16.711,16.546,16.607,2100000.0
2008-06-02 08:25:00,16.668,16.741,16.6,16.678,2050000.0
2008-06-02 08:30:00,16.605,16.81,16.577,16.759,2250000.0
2008-06-02 08:35:00,16.703,16.773,16.6,16.741,1750000.0
2008-06-02 08:40:00,16.744,16.807,16.605,16.735,2100000.0
2008-06-02 08:45:00,16.706,16.77,16.556,16.708,1750000.0
2008-06-02 08:50:00,16.651,16.765,16.573,16.631,2150000.0
2008-06-02 08:55:00,16.703,16.758,16.581,16.686,2050000.0
2008-06-02 09:00:00,16.732,16.762,16.621,16.753,2200000.0
2008-06-02 09:05:00,16.715,16.765,16.616,16.723,1600000.0
2008-06-02 09:10:00,16.683,16.798,16.601,16.745,2300000.0
2008-06-02 09:15:00,16.725,16.783,16.593,16.681,2300000.0
2008-06-02 09:20:00,16.645,16.758,16.606,16.651,1850000.0
2008-06-02 09:25:00,16.691,16.762,16.595,16.736,3200000.0
2008-06-02 09:30:00,16.678,16.814,16.63,16.758,2750000.0
2008-06-02 09:35:00,16.743,16.777,16.617,16.651,2300000.0
2008-06-02 09:40:00,16.719,16.747,16.585,16.708,2400000.0
2008-06-02 09:45:00,16.673,16.722,16.535,16.664,2050000.0
2008-06-02 09:50:00,16.659,16.75,16.576,16.671,2450000.0
2008-06-02 09:55:00,16.556,16.739,16.545,16.674,2150000.0
2008-06-02 10:00:00,16.706,16.732,16.568,16.651,2200000.0
2008-06-02 10:05:00,16.655,16.755,16.613,16.673,2150000.0
2008-06-02 10:10:00,16.708,16.767,16.577,16.672,2500000.0
2008-06-02 10:15:00,16.632,16.765,16.573,16.734,2500000.0
2008-06-02 10:20:00,16.633,16.784,16.596,16.74,2100000.0
2008-06-02 10:25:00,16.69,16.779,16.585,16.619,2200000.0
2008-06-02 10:30:00,16.769,16.773,16.606,16.684,2500000.0
2008-06-02 10:35:00,16.699,16.775,16.59,16.772,2150000.0
2008-06-02 10:40:00,16.663,16.783,16.605,16.771,2150000.0
2008-06-02 10:45:00,16.652,16.861,16.652,16.744,2400000.0
2008-06-02 10:50:00,16.803,16.84,16.681,16.814,2100000.0
2008-06-02 10:55:00,16.745,16.841,16.659,16.757,2000000.0
2008-06-02 11:00:00,16.75,16.86,16.678,16.837,2200000.0
2008-06-02 11:05:00,16.784,16.881,16.711,16.881,2200000.0
2008-06-02 11:10:00,16.754,16.91,16.723,16.748,2300000.0
2008-06-02 11:15:00,16.821,16.89,16.678,16.771,2650000.0
2008-06-02 11:20:00,16.827,16.887,16.74,16.744,2250000.0
2008-06-02 11:25:00,16.776,16.925,16.732,16.925,2400000.0
2008-06-02 11:30:00,16.856,17.011,16.79,16.92,2600000.0
2008-06-02 11:35:00,16.783,16.957,16.783,16.938,2200000.0
2008-06-02 11:40:00,16.927,16.965,16.811,16.901,2350000.0
2008-06-02 11:45:00,16.888,16.965,16.812,16.919,2050000.0
2008-06-02 11:50:00,16.912,16.912,16.776,16.894,2450000.0
2008-06-02 11:55:00,16.921,16.99,16.761,16.818,2350000.0
2008-06-02 12:00:00,16.83,16.942,16.778,16.829,2450000.0
2008-06-02 12:05:00,16.874,16.972,16.725,16.884,2250000.0
2008-06-02 12:10:00,16.859,16.897,16.709,16.747,2050000.0
2008-06-02 12:15:00,16.836,16.894,16.687,16.71,2100000.0
2008-06-02 12:20:00,16.825,16.87,16.712,16.809,2300000.0
2008-06-02 12:25:00,16.838,16.914,16.699,16.796,2250000.0
2008-06-02 12:30:00,16.762,16.903,16.722,16.867,2000000.0
2008-06-02 12:35:00,16.831,16.898,16.708,16.745,2450000.0
2008-06-02 12:40:00,16.703,16.858,16.675,16.744,2100000.0
2008-06-02 12:45:00,16.679,16.826,16.668,16.743,2050000.0
2008-06-02 12:50:00,16.701,16.87,16.676,16.813,2050000.0
2008-06-02 12:55:00,16.784,16.865,16.685,16.771,2000000.0
2008-06-02 13:00:00,16.839,16.857,16.702,16.773,2250000.0
2008-06-02 13:05:00,16.779,16.871,16.65,16.71,2050000.0
2008-06-02 13:10:00,16.67,16.822,16.658,16.791,2200000.0
2008-06-02 13:15:00,16.797,16.868,16.677,16.708,2450000.0
2008-06-02 13:20:00,16.783,16.834,16.655,16.782,2550000.0
2008-06-02 13:25:00,16.794,16.802,16.663,16.749,1700000.0
2008-06-02 13:30:00,16.653,16.8,16.605,16.614,2150000.0
2008-06-02 13:35:00,16.672,16.757,16.599,16.655,2550000.0
2008-06-02 13:40:00,16.719,16.752,16.561,16.638,2450000.0
2008-06-02 13:45:00,16.635,16.726,16.541,16.573,1800000.0
2008-06-02 13:50:00,16.59,16.726,16.502,16.663,2100000.0
2008-06-02 13:55:00,16.671,16.702,16.515,16.66,2000000.0
2008-06-02 14:00:00,16.658,16.686,16.53,16.636,2000000.0
2008-06-02 14:05:00,16.675,16.716,16.526,16.576,2000000.0
2008-06-02 14:10:00,16.613,16.68,16.536,16.576,2050000.0
2008-06-02 14:15:00,16.63,16.697,16.451,16.486,2350000.0
2008-06-02 14:20:00,16.615,16.652,16.505,16.617,2150000.0
2008-06-02 14:25:00,16.571,16.718,16.508,16.633,2400000.0
2008-06-02 14:30:00,16.702,16.801,16.567,16.75,2300000.0
2008-06-02 14:35:00,16.719,16.779,16.602,16.685,2300000.0
2008-06-02 14:40:00,16.673,16.822,16.643,16.773,1950000.0
2008-06-02 14:45:00,16.788,16.865,16.695,16.733,2200000.0
2008-06-02 14:50:00,16.807,16.859,16.673,16.731,2400000.0
2008-06-02 14:55:00,16.817,16.835,16.614,16.78,2050000.0
2008-06-02 15:00:00,16.713,16.83,16.608,16.608,2050000.0
2008-06-02 15:05:00,16.664,16.807,16.597,16.684,2350000.0
2008-06-02 15:10:00,16.655,16.787,16.559,16.634,2150000.0
2008-06-02 15:15:00,16.666,16.704,16.563,16.689,2150000.0
2008-06-02 15:20:00,16.605,16.725,16.572,16.723,2150000.0
2008-06-02 15:25:00,16.642,16.724,16.476,16.531,2250000.0
2008-06-02 15:30:00,16.49,16.638,16.484,16.559,1950000.0
2008-06-02 15:35:00,16.618,16.655,16.453,16.453,2600000.0
2008-06-02 15:40:00,16.547,16.689,16.508,16.637,1950000.0
2008-06-02 15:45:00,16.708,16.756,16.578,16.705,2150000.0
2008-06-02 15:50:00,16.666,16.752,16.617,16.715,2050000.0
2008-06-02 15:55:00,16.634,16.779,16.577,16.77,2600000.0
2008-06-02 16:00:00,16.685,16.743,16.588,16.645,2050000.0
2008-06-02 16:05:00,16.614,16.751,16.564,16.642,2300000.0
2008-06-02 16:10:00,16.655,16.737,16.57,16.731,2100000.0
2008-06-02 16:15:00,16.679,16.791,16.622,16.737,2200000.0
2008-06-02 16:20:00,16.717,16.806,16.612,16.628,2250000.0
2008-06-02 16:25:00,16.776,16.845,16.644,16.766,2450000.0
2008-06-02 16:30:00,16.782,16.882,16.666,16.762,2150000.0
2008-06-02 16:35:00,16.772,16.909,16.711,16.788,2100000.0
2008-06-02 16:40:00,16.871,16.892,16.682,16.758,2300000.0
2008-06-02 16:45:00,16.775,16.892,16.69,16.768,2300000.0
2008-06-02 16:50:00,16.812,16.907,16.736,16.869,2400000.0
2008-06-02 16:55:00,16.823,16.926,16.703,16.835,2400000.0
2008-06-02 17:00:00,16.767,16.947,16.767,16.877,2000000.0
2008-06-02 17:05:00,16.823,16.937,16.783,16.873,2250000.0
2008-06-02 17:10:00,16.909,16.91,16.745,16.766,2300000.0
2008-06-02 17:15:00,16.867,16.907,16.716,16.765,2200000.0
2008-06-02 17:20:00,16.746,16.891,16.741,16.836,2300000.0
2008-06-02 17:25:00,16.789,16.901,16.726,16.811,2450000.0
2008-06-02 17:30:00,16.886,16.918,16.743,16.87,2350000.0
2008-06-02 17:35:00,16.848,16.883,16.733,16.805,2550000.0
2008-06-02 17:40:00,16.896,16.94,16.736,16.792,2350000.0
2008-06-02 17:45:00,16.908,16.925,16.748,16.8,2650000.0
2008-06-02 17:50:00,16.879,16.929,16.73,16.815,2600000.0
2008-06-02 17:55:00,16.817,16.886,16.731,16.767,2250000.0
2008-06-02 18:00:00,16.844,16.951,16.761,16.809,2300000.0
2008-06-02 18:05:00,16.828,16.915,16.742,16.867,2050000.0
2008-06-02 18:10:00,16.807,16.893,16.722,16.876,2200000.0
2008-06-02 18:15:00,16.865,16.916,16.745,16.848,1900000.0
2008-06-02 18:20:00,16.86,16.899,16.748,16.748,2350000.0
2008-06-02 18:25:00,16.785,16.943,16.729,16.773,2250000.0
2008-06-02 18:30:00,16.867,16.88,16.716,16.716,2100000.0
2008-06-02 18:35:00,16.826,16.912,16.743,16.77,2750000.0
2008-06-02 18:40:00,16.872,16.9,16.718,16.838,1650000.0
2008-06-02 18:45:00,16.909,16.918,16.747,16.845,1850000.0
2008-06-02 18:50:00,16.904,16.924,16.751,16.831,1650000.0
2008-06-02 18:55:00,16.802,16.884,16.703,16.775,2250000.0
2008-06-02 19:00:00,16.788,16.903,16.717,16.717,2350000.0
2008-06-02 19:05:00,16.853,16.876,16.724,16.8,2050000.0
2008-06-02 19:10:00,16.82,16.864,16.631,16.696,2350000.0
2008-06-02 19:15:00,16.718,16.841,16.675,16.783,2450000.0
2008-06-02 19:20:00,16.739,16.858,16.687,16.845,2450000.0
2008-06-02 19:25:00,16.815,16.855,16.664,16.71,2000000.0
2008-06-02 19:30:00,16.823,16.869,16.649,16.823,1700000.0
2008-06-02 19:35:00,16.729,16.866,16.703,16.781,1050000.0
2008-06-02 19:40:00,16.817,16.839,16.696,16.817,2100000.0
2008-06-02 19:45:00,16.754,16.828,16.697,16.73,1550000.0
2008-06-02 19:50:00,16.815,16.838,16.673,16.815,1650000.0
2008-06-02 19:55:00,16.749,16.853,16.661,16.784,1750000.0
2008-06-02 20:00:00,16.694,16.81,16.641,16.736,1050000.0
2008-06-02 20:05:00,16.73,16.808,16.68,16.786,1550000.0
2008-06-02 20:10:00,16.773,16.813,16.687,16.69,950000.0
2008-06-02 20:15:00,16.753,16.811,16.668,16.737,1700000.0
2008-06-02 20:20:00,16.739,16.816,16.656,16.812,1500000.0
2008-06-02 20:25:00,16.694,16.814,16.67,16.767,850000.0
2008-06-02 20:30:00,16.704,16.803,16.676,16.801,1300000.0
2008-06-02 20:35:00,16.803,16.825,16.716,16.794,650000.0
2008-06-02 20:40:00,16.811,16.813,16.677,16.785,500000.0
2008-06-02 20:45:00,16.796,16.81,16.665,16.772,1150000.0
2008-06-02 20:50:00,16.773,16.808,16.693,16.798,500000.0
2008-06-02 20:55:00,16.755,16.814,16.672,16.806,650000.0
2008-06-02 21:00:00,16.773,16.833,16.689,16.747,850000.0
2008-06-02 21:05:00,16.823,16.838,16.7,16.829,1150000.0
2008-06-02 21:10:00,16.719,16.825,16.617,16.814,1100000.0
2008-06-02 21:15:00,16.793,16.808,16.636,16.721,1350000.0
2008-06-02 21:20:00,16.803,16.803,16.684,16.684,450000.0
2008-06-02 21:25:00,16.815,16.832,16.673,16.774,650000.0
2008-06-02 21:30:00,16.811,16.84,16.682,16.784,600000.0
2008-06-02 21:35:00,16.746,16.806,16.698,16.805,1050000.0
2008-06-02 21:40:00,16.786,16.852,16.678,16.71,1650000.0
2008-06-02 21:45:00,16.768,16.821,16.719,16.728,850000.0
2008-06-02 21:50:00,16.74,16.776,16.665,16.751,650000.0
2008-06-02 21:55:00,16.768,16.793,16.658,16.73,300000.0
2008-06-02 22:00:00,16.79,16.794,16.652,16.794,500000.0
2008-06-02 22:05:00,16.683,16.79,16.632,16.79,600000.0
2008-06-02 22:10:00,16.719,16.787,16.687,16.708,1050000.0
2008-06-02 22:15:00,16.789,16.794,16.744,16.761,400000.0
2008-06-02 22:20:00,16.792,16.804,16.754,16.771,800000.0
2008-06-02 22:25:00,16.81,16.826,16.777,16.791,400000.0
2008-06-02 22:30:00,16.721,16.788,16.674,16.732,650000.0
2008-06-02 22:40:00,16.657,16.793,16.657,16.763,300000.0
2008-06-02 22:45:00,16.658,16.786,16.658,16.761,450000.0
2008-06-02 22:50:00,16.784,16.789,16.739,16.758,500000.0
2008-06-02 22:55:00,16.797,16.827,16.666,16.789,950000.0
2008-06-02 23:00:00,16.794,16.814,16.668,16.671,1750000.0
2008-06-02 23:10:00,16.784,16.789,16.666,16.734,1600000.0
2008-06-02 23:20:00,16.734,16.779,16.608,16.68,850000.0
2008-06-02 23:30:00,16.774,16.779,16.729,16.746,400000.0
2008-06-02 23:40:00,16.698,16.796,16.698,16.726,600000.0
2008-06-02 23:45:00,16.676,16.731,16.635,16.693,350000.0
2008-06-02 23:50:00,16.7,16.7,16.7,16.7,50000.0
2008-06-03 00:00:00,16.773,16.817,16.639,16.757,1150000.0
2008-06-03 00:05:00,16.777,16.808,16.648,16.762,1500000.0
2008-06-03 00:10:00,16.735,16.786,16.627,16.765,1650000.0
2008-06-03 00:15:00,16.726,16.792,16.698,16.768,1400000.0
2008-06-03 00:20:00,16.718,16.808,16.718,16.769,500000.0
2008-06-03 00:25:00,16.759,16.804,16.759,16.804,100000.0
2008-06-03 00:30:00,16.674,16.8,16.674,16.774,850000.0
2008-06-03 00:40:00,16.721,16.806,16.608,16.768,1950000.0
2008-06-03 00:45:00,16.774,16.782,16.747,16.752,200000.0
2008-06-03 00:50:00,16.754,16.759,16.709,16.726,400000.0
2008-06-03 00:55:00,16.706,16.762,16.671,16.749,800000.0
2008-06-03 01:00:00,16.712,16.805,16.696,16.774,700000.0
2008-06-03 01:05:00,16.706,16.762,16.687,16.746,400000.0
2008-06-03 01:10:00,16.734,16.758,16.62,16.685,1050000.0
2008-06-03 01:15:00,16.731,16.796,16.678,16.678,450000.0
2008-06-03 01:20:00,16.659,16.812,16.659,16.675,1000000.0
2008-06-03 01:25:00,16.793,16.796,16.687,16.761,750000.0
2008-06-03 01:30:00,16.77,16.828,16.662,16.751,1400000.0
2008-06-03 01:35:00,16.742,16.791,16.647,16.647,1150000.0
2008-06-03 01:40:00,16.674,16.824,16.595,16.777,2050000.0
2008-06-03 01:45:00,16.694,16.822,16.646,16.694,1350000.0
2008-06-03 01:50:00,16.797,16.821,16.724,16.726,650000.0
2008-06-03 01:55:00,16.72,16.846,16.675,16.77,1350000.0
2008-06-03 02:00:00,16.736,16.865,16.69,16.734,1800000.0
2008-06-03 02:05:00,16.754,16.819,16.674,16.813,2700000.0
2008-06-03 02:10:00,16.71,16.803,16.634,16.756,1750000.0
2008-06-03 02:15:00,16.805,16.811,16.769,16.769,300000.0
2008-06-03 02:20:00,16.698,16.807,16.621,16.769,1300000.0
2008-06-03 02:25:00,16.677,16.827,16.663,16.766,1350000.0
2008-06-03 02:30:00,16.684,16.822,16.645,16.718,1700000.0
2008-06-03 02:35:00,16.797,16.797,16.689,16.689,650000.0
2008-06-03 02:40:00,16.8,16.818,16.663,16.689,1300000.0
2008-06-03 02:45:00,16.712,16.844,16.712,16.785,800000.0
2008-06-03 02:50:00,16.715,16.791,16.68,16.768,1750000.0
2008-06-03 03:00:00,16.784,16.789,16.692,16.692,900000.0
2008-06-03 03:05:00,16.703,16.826,16.703,16.716,1250000.0
2008-06-03 03:10:00,16.677,16.743,16.677,16.718,550000.0
2008-06-03 03:15:00,16.687,16.805,16.656,16.677,1150000.0
2008-06-03 03:20:00,16.774,16.818,16.708,16.78,1000000.0
2008-06-03 03:25:00,16.695,16.816,16.673,16.775,1200000.0
2008-06-03 03:30:00,16.634,16.796,16.634,16.723,700000.0
2008-06-03 03:35:00,16.796,16.834,16.636,16.744,1800000.0
2008-06-03 03:40:00,16.786,16.883,16.639,16.698,1500000.0
2008-06-03 03:45:00,16.766,16.826,16.65,16.696,1350000.0
2008-06-03 03:50:00,16.634,16.841,16.607,16.783,1350000.0
2008-06-03 03:55:00,16.68,16.836,16.646,16.758,1600000.0
2008-06-03 04:00:00,16.792,16.805,16.683,16.788,1300000.0
2008-06-03 04:05:00,16.702,16.815,16.669,16.798,1300000.0
2008-06-03 04:10:00,16.671,16.802,16.671,16.802,300000.0
2008-06-03 04:15:00,16.804,16.809,16.757,16.766,700000.0
2008-06-03 04:20:00,16.747,16.778,16.654,16.778,400000.0
2008-06-03 04:25:00,16.784,16.794,16.704,16.704,950000.0
2008-06-03 04:30:00,16.774,16.819,16.694,16.786,950000.0
2008-06-03 04:35:00,16.808,16.811,16.687,16.811,1250000.0
2008-06-03 04:40:00,16.704,16.776,16.704,16.776,100000.0
2008-06-03 04:50:00,16.802,16.83,16.77,16.793,800000.0
2008-06-03 05:00:00,16.78,16.8,16.676,16.8,750000.0
2008-06-03 05:10:00,16.783,16.801,16.659,16.786,900000.0
2008-06-03 05:15:00,16.803,16.808,16.723,16.723,300000.0
2008-06-03 05:20:00,16.792,16.792,16.704,16.746,900000.0
2008-06-03 05:25:00,16.794,16.824,16.686,16.726,300000.0
2008-06-03 05:30:00,16.792,16.803,16.76,16.773,400000.0
2008-06-03 05:35:00,16.775,16.818,16.685,16.806,450000.0
2008-06-03 05:40:00,16.751,16.806,16.751,16.771,600000.0
2008-06-03 05:45:00,16.799,16.804,16.754,16.771,400000.0
2008-06-03 05:50:00,16.703,16.801,16.698,16.701,600000.0
2008-06-03 05:55:00,16.792,16.811,16.734,16.811,600000.0
2008-06-03 06:00:00,16.69,16.801,16.658,16.781,2000000.0
2008-06-03 06:10:00,16.713,16.809,16.68,16.68,700000.0
2008-06-03 06:15:00,16.717,16.834,16.701,16.744,900000.0
2008-06-03 06:20:00,16.791,16.834,16.685,16.821,1400000.0
2008-06-03 06:25:00,16.788,16.796,16.66,16.698,750000.0
2008-06-03 06:30:00,16.722,16.794,16.655,16.722,1600000.0
2008-06-03 06:35:00,16.725,16.821,16.664,16.814,1500000.0
2008-06-03 06:40:00,16.7,16.788,16.647,16.696,1300000.0
2008-06-03 06:45:00,16.68,16.789,16.627,16.627,1150000.0
2008-06-03 06:50:00,16.779,16.834,16.658,16.796,1450000.0
2008-06-03 06:55:00,16.806,16.806,16.676,16.685,950000.0
2008-06-03 07:00:00,16.776,16.781,16.662,16.777,1050000.0
2008-06-03 07:05:00,16.675,16.825,16.665,16.694,1800000.0
2008-06-03 07:10:00,16.696,16.83,16.685,16.724,1700000.0
2008-06-03 07:15:00,16.768,16.818,16.64,16.738,1650000.0
2008-06-03 07:20:00,16.688,16.838,16.668,16.827,1700000.0
2008-06-03 07:25:00,16.796,16.823,16.692,16.744,1650000.0
2008-06-03 07:30:00,16.753,16.916,16.659,16.76,2050000.0
2008-06-03 07:35:00,16.794,16.86,16.721,16.849,1200000.0
2008-06-03 07:40:00,16.828,16.888,16.698,16.838,1850000.0
2008-06-03 07:45:00,16.866,16.912,16.715,16.847,1800000.0
2008-06-03 07:50:00,16.856,16.881,16.736,16.791,2000000.0
2008-06-03 07:55:00,16.818,16.871,16.722,16.754,1950000.0
2008-06-03 08:00:00,16.758,16.886,16.718,16.773,1900000.0
2008-06-03 08:05:00,16.811,16.873,16.734,16.777,1650000.0
2008-06-03 08:10:00,16.848,16.879,16.713,16.866,2050000.0
2008-06-03 08:15:00,16.849,16.945,16.74,16.783,1650000.0
2008-06-03 08:20:00,16.739,16.905,16.707,16.764,2100000.0
2008-06-03 08:25:00,16.838,16.862,16.75,16.785,1250000.0
2008-06-03 08:30:00,16.764,16.897,16.74,16.874,2250000.0
2008-06-03 08:35:00,16.765,16.906,16.725,16.835,1600000.0
2008-06-03 08:40:00,16.862,16.9,16.708,16.839,2100000.0
2008-06-03 08:45:00,16.813,16.897,16.729,16.86,2300000.0
2008-06-03 08:50:00,16.764,16.875,16.711,16.748,2150000.0
2008-06-03 08:55:00,16.831,16.889,16.734,16.793,2050000.0
2008-06-03 09:00:00,16.847,16.905,16.745,16.798,3900000.0
2008-06-03 09:05:00,16.824,16.868,16.728,16.852,1500000.0
2008-06-03 09:10:00,16.793,16.891,16.728,16.821,2300000.0
2008-06-03 09:15:00,16.865,16.878,16.738,16.761,2300000.0
2008-06-03 09:20:00,16.775,16.866,16.71,16.792,1850000.0
2008-06-03 09:25:00,16.786,16.871,16.7,16.815,3200000.0
2008-06-03 09:30:00,16.762,16.835,16.668,16.692,3200000.0
2008-06-03 09:35:00,16.829,16.866,16.678,16.745,2300000.0
2008-06-03 09:40:00,16.798,16.845,16.672,16.824,1850000.0
2008-06-03 09:45:00,16.794,16.86,16.68,16.8,2050000.0
2008-06-03 09:50:00,16.745,16.874,16.677,16.811,2300000.0
2008-06-03 09:55:00,16.722,16.856,16.716,16.815,2150000.0
2008-06-03 10:00:00,16.864,16.888,16.706,16.79,1750000.0
2008-06-03 10:05:00,16.797,16.86,16.731,16.777,2150000.0
2008-06-03 10:10:00,16.817,16.863,16.701,16.754,2100000.0
2008-06-03 10:15:00,16.776,16.862,16.675,16.849,2500000.0
2008-06-03 10:20:00,16.758,16.903,16.735,16.863,2100000.0
2008-06-03 10:25:00,16.856,16.921,16.734,16.742,2200000.0
2008-06-03 10:30:00,16.87,16.899,16.707,16.812,2500000.0
2008-06-03 10:35:00,16.833,16.894,16.719,16.88,2150000.0
2008-06-03 10:40:00,16.81,16.906,16.714,16.806,2150000.0
2008-06-03 10:45:00,16.756,16.91,16.723,16.769,1900000.0
2008-06-03 10:50:00,16.912,16.967,16.744,16.869,2100000.0
2008-06-03 10:55:00,16.821,16.904,16.734,16.789,2000000.0
2008-06-03 11:00:00,16.811,16.918,16.733,16.854,2200000.0
2008-06-03 11:05:00,16.784,16.879,16.691,16.879,1700000.0
2008-06-03 11:10:00,16.746,16.887,16.703,16.759,2300000.0
2008-06-03 11:15:00,16.828,16.87,16.68,16.763,2650000.0
2008-06-03 11:20:00,16.833,16.837,16.655,16.68,1750000.0
2008-06-03 11:25:00,16.731,16.861,16.672,16.819,2400000.0
2008-06-03 11:30:00,16.739,16.851,16.667,16.784,2600000.0
2008-06-03 11:35:00,16.685,16.813,16.639,16.754,2200000.0
2008-06-03 11:40:00,16.764,16.787,16.627,16.725,2350000.0
2008-06-03 11:45:00,16.657,16.758,16.608,16.707,2050000.0
2008-06-03 11:50:00,16.752,16.806,16.625,16.742,2450000.0
2008-06-03 11:55:00,16.771,16.771,16.598,16.598,1800000.0
2008-06-03 12:00:00,16.679,16.754,16.567,16.652,2450000.0
2008-06-03 12:05:00,16.693,16.764,16.613,16.764,2250000.0
2008-06-03 12:10:00,16.771,16.78,16.594,16.642,2050000.0
2008-06-03 12:15:00,16.742,16.779,16.585,16.633,2100000.0
2008-06-03 12:20:00,16.777,16.798,16.607,16.724,2300000.0
2008-06-03 12:25:00,16.757,16.807,16.566,16.714,2250000.0
2008-06-03 12:30:00,16.68,16.781,16.619,16.773,2000000.0
2008-06-03 12:35:00,16.71,16.796,16.639,16.698,2450000.0
2008-06-03 12:40:00,16.606,16.81,16.606,16.741,2100000.0
2008-06-03 12:45:00,16.641,16.825,16.641,16.734,2050000.0
2008-06-03 12:50:00,16.732,16.857,16.649,16.812,2050000.0
2008-06-03 12:55:00,16.812,16.842,16.683,16.739,2000000.0
2008-06-03 13:00:00,16.815,16.831,16.632,16.756,2250000.0
2008-06-03 13:05:00,16.716,16.81,16.638,16.712,2050000.0
2008-06-03 13:10:00,16.683,16.853,16.658,16.772,2200000.0
2008-06-03 13:15:00,16.77,16.806,16.656,16.706,2450000.0
2008-06-03 13:20:00,16.706,16.782,16.604,16.746,2550000.0
2008-06-03 13:25:00,16.654,16.819,16.633,16.737,2150000.0
2008-06-03 13:30:00,16.662,16.756,16.602,16.604,2100000.0
2008-06-03 13:35:00,16.642,16.797,16.615,16.644,2550000.0
2008-06-03 13:40:00,16.732,16.785,16.57,16.644,2450000.0
2008-06-03 13:45:00,16.626,16.73,16.6,16.624,1800000.0
2008-06-03 13:50:00,16.651,16.75,16.586,16.724,2100000.0
2008-06-03 13:55:00,16.747,16.763,16.618,16.701,1900000.0
2008-06-03 14:00:00,16.718,16.72,16.565,16.683,2000000.0
2008-06-03 14:05:00,16.715,16.73,16.577,16.63,2000000.0
2008-06-03 14:10:00,16.63,16.71,16.557,16.639,2050000.0
2008-06-03 14:15:00,16.682,16.723,16.546,16.551,2350000.0
2008-06-03 14:20:00,16.666,16.702,16.511,16.604,2150000.0
2008-06-03 14:25:00,16.543,16.671,16.472,16.581,2400000.0
2008-06-03 14:30:00,16.616,16.709,16.503,16.663,2300000.0
2008-06-03 14:35:00,16.619,16.688,16.543,16.592,2200000.0
2008-06-03 14:40:00,16.577,16.703,16.554,16.638,1950000.0
2008-06-03 14:45:00,16.623,16.702,16.547,16.618,2200000.0
2008-06-03 14:50:00,16.693,16.731,16.571,16.621,2400000.0
2008-06-03 14:55:00,16.717,16.731,16.556,16.699,2050000.0
2008-06-03 15:00:00,16.612,16.709,16.479,16.479,2050000.0
2008-06-03 15:05:00,16.562,16.644,16.418,16.477,2350000.0
2008-06-03 15:10:00,16.419,16.567,16.36,16.523,2150000.0
2008-06-03 15:15:00,16.515,16.565,16.356,16.528,2150000.0
2008-06-03 15:20:00,16.378,16.503,16.335,16.499,2150000.0
2008-06-03 15:25:00,16.44,16.545,16.383,16.434,2250000.0
2008-06-03 15:30:00,16.406,16.537,16.355,16.461,1950000.0
2008-06-03 15:35:00,16.508,16.534,16.381,16.421,2600000.0
2008-06-03 15:40:00,16.42,16.567,16.396,16.52,1850000.0
2008-06-03 15:45:00,16.563,16.576,16.431,16.549,2150000.0
2008-06-03 15:50:00,16.496,16.592,16.426,16.558,2050000.0
2008-06-03 15:55:00,16.467,16.551,16.374,16.519,2600000.0
2008-06-03 16:00:00,16.452,16.57,16.385,16.51,2050000.0
2008-06-03 16:05:00,16.477,16.589,16.386,16.48,2300000.0
2008-06-03 16:10:00,16.509,16.623,16.445,16.602,2100000.0
2008-06-03 16:15:00,16.517,16.626,16.457,16.554,2200000.0
2008-06-03 16:20:00,16.523,16.72,16.474,16.551,2250000.0
2008-06-03 16:25:00,16.692,16.744,16.561,16.682,2450000.0
2008-06-03 16:30:00,16.707,16.761,16.553,16.618,2150000.0
2008-06-03 16:35:00,16.601,16.717,16.543,16.565,2200000.0
2008-06-03 16:40:00,16.696,16.734,16.498,16.54,2300000.0
2008-06-03 16:45:00,16.616,16.71,16.526,16.573,2300000.0
2008-06-03 16:50:00,16.644,16.714,16.522,16.665,2400000.0
2008-06-03 16:55:00,16.634,16.703,16.537,16.577,2400000.0
2008-06-03 17:00:00,16.515,16.673,16.506,16.636,2000000.0
2008-06-03 17:05:00,16.57,16.692,16.506,16.657,2250000.0
2008-06-03 17:10:00,16.671,16.716,16.511,16.511,2300000.0
2008-06-03 17:15:00,16.611,16.672,16.476,16.554,2200000.0
2008-06-03 17:20:00,16.535,16.697,16.492,16.681,2300000.0
2008-06-03 17:25:00,16.623,16.721,16.545,16.633,2400000.0
2008-06-03 17:30:00,16.687,16.764,16.545,16.736,2350000.0
2008-06-03 17:35:00,16.725,16.779,16.61,16.673,2550000.0
2008-06-03 17:40:00,16.753,16.781,16.623,16.648,2350000.0
2008-06-03 17:45:00,16.772,16.788,16.597,16.641,2650000.0
2008-06-03 17:50:00,16.764,16.808,16.63,16.691,2600000.0
2008-06-03 17:55:00,16.708,16.771,16.571,16.609,2250000.0
2008-06-03 18:00:00,16.661,16.772,16.584,16.653,2450000.0
2008-06-03 18:05:00,16.669,16.758,16.616,16.702,1900000.0
2008-06-03 18:10:00,16.645,16.76,16.6,16.711,2200000.0
2008-06-03 18:15:00,16.718,16.723,16.583,16.674,1900000.0
2008-06-03 18:20:00,16.711,16.761,16.618,16.634,2350000.0
2008-06-03 18:25:00,16.639,16.816,16.628,16.665,2100000.0
2008-06-03 18:30:00,16.726,16.736,16.59,16.59,2100000.0
2008-06-03 18:35:00,16.666,16.727,16.584,16.636,2250000.0
2008-06-03 18:40:00,16.691,16.723,16.57,16.669,2100000.0
2008-06-03 18:45:00,16.713,16.728,16.561,16.662,1850000.0
2008-06-03 18:50:00,16.713,16.726,16.558,16.679,2600000.0
2008-06-03 18:55:00,16.623,16.732,16.593,16.615,2250000.0
2008-06-03 19:00:00,16.649,16.746,16.611,16.635,2350000.0
2008-06-03 19:05:00,16.747,16.753,16.575,16.694,2050000.0
2008-06-03 19:10:00,16.724,16.83,16.637,16.678,2350000.0
2008-06-03 19:15:00,16.703,16.799,16.651,16.733,2450000.0
2008-06-03 19:20:00,16.651,16.755,16.569,16.755,2450000.0
2008-06-03 19:25:00,16.754,16.829,16.592,16.638,2000000.0
2008-06-03 19:30:00,16.765,16.804,16.616,16.673,2350000.0
2008-06-03 19:35:00,16.69,16.814,16.609,16.751,2150000.0
2008-06-03 19:40:00,16.78,16.78,16.624,16.766,1600000.0
2008-06-03 19:45:00,16.731,16.824,16.645,16.714,1600000.0
2008-06-03 19:50:00,16.8,16.834,16.662,16.662,2050000.0
2008-06-03 19:55:00,16.711,16.809,16.637,16.753,2100000.0
2008-06-03 20:00:00,16.654,16.801,16.633,16.692,1550000.0
2008-06-03 20:05:00,16.713,16.802,16.657,16.753,2450000.0
2008-06-03 20:10:00,16.762,16.801,16.651,16.651,1250000.0
2008-06-03 20:15:00,16.733,16.81,16.652,16.704,2050000.0
2008-06-03 20:20:00,16.729,16.782,16.641,16.737,1500000.0
2008-06-03 20:25:00,16.688,16.781,16.584,16.744,2050000.0
2008-06-03 20:30:00,16.696,16.789,16.665,16.789,1250000.0
2008-06-03 20:35:00,16.725,16.808,16.643,16.643,1400000.0
2008-06-03 20:40:00,16.761,16.802,16.627,16.666,1750000.0
2008-06-03 20:45:00,16.689,16.767,16.631,16.732,1050000.0
2008-06-03 20:50:00,16.717,16.811,16.606,16.768,1250000.0
2008-06-03 20:55:00,16.751,16.783,16.623,16.757,1900000.0
2008-06-03 21:00:00,16.729,16.786,16.63,16.701,1700000.0
2008-06-03 21:05:00,16.725,16.797,16.669,16.773,1350000.0
2008-06-03 21:10:00,16.674,16.785,16.627,16.769,1050000.0
2008-06-03 21:15:00,16.764,16.769,16.632,16.704,800000.0
2008-06-03 21:20:00,16.763,16.763,16.637,16.67,550000.0
2008-06-03 21:25:00,16.711,16.741,16.594,16.621,350000.0
2008-06-03 21:30:00,16.747,16.761,16.626,16.648,700000.0
2008-06-03 21:35:00,16.662,16.75,16.606,16.71,1450000.0
2008-06-03 21:40:00,16.714,16.753,16.596,16.679,1500000.0
2008-06-03 21:45:00,16.718,16.774,16.623,16.708,1500000.0
2008-06-03 21:50:00,16.657,16.749,16.581,16.654,1650000.0
2008-06-03 21:55:00,16.69,16.722,16.595,16.625,1100000.0
2008-06-03 22:00:00,16.73,16.747,16.579,16.686,1150000.0
2008-06-03 22:05:00,16.694,16.744,16.597,16.607,1050000.0
2008-06-03 22:10:00,16.649,16.717,16.617,16.657,1050000.0
2008-06-03 22:15:00,16.723,16.738,16.6,16.714,1250000.0
2008-06-03 22:20:00,16.607,16.742,16.556,16.639,1100000.0
2008-06-03 22:25:00,16.704,16.731,16.649,16.731,150000.0
2008-06-03 22:30:00,16.671,16.738,16.622,16.622,750000.0
2008-06-03 22:40:00,16.607,16.743,16.607,16.696,650000.0
2008-06-03 22:45:00,16.66,16.786,16.575,16.605,1600000.0
2008-06-03 22:50:00,16.705,16.748,16.585,16.604,500000.0
2008-06-03 22:55:00,16.695,16.753,16.664,16.703,350000.0
2008-06-03 23:00:00,16.739,16.788,16.625,16.641,1000000.0
2008-06-03 23:05:00,16.759,16.772,16.615,16.739,950000.0
2008-06-03 23:10:00,16.74,16.761,16.654,16.727,1600000.0
2008-06-03 23:15:00,16.696,16.721,16.647,16.721,150000.0
2008-06-03 23:20:00,16.694,16.745,16.625,16.736,1150000.0
2008-06-03 23:25:00,16.674,16.754,16.674,16.706,150000.0
2008-06-03 23:30:00,16.734,16.739,16.689,16.706,400000.0
2008-06-03 23:40:00,16.658,16.724,16.658,16.694,250000.0
2008-06-03 23:50:00,16.734,16.739,16.689,16.706,400000.0
2008-06-03 23:55:00,16.759,16.764,16.714,16.731,400000.0
2008-06-04 00:00:00,16.76,16.766,16.645,16.746,1250000.0
2008-06-04 00:05:00,16.729,16.762,16.69,16.712,700000.0
2008-06-04 00:10:00,16.682,16.731,16.64,16.712,600000.0
2008-06-04 00:15:00,16.734,16.791,16.677,16.723,550000.0
2008-06-04 00:20:00,16.757,16.782,16.706,16.71,900000.0
2008-06-04 00:25:00,16.711,16.753,16.663,16.693,300000.0
2008-06-04 00:30:00,16.664,16.769,16.597,16.714,1100000.0
2008-06-04 00:35:00,16.677,16.762,16.677,16.711,800000.0
2008-06-04 00:40:00,16.701,16.787,16.588,16.754,1750000.0
2008-06-04 00:45:00,16.736,16.736,16.736,16.736,50000.0
2008-06-04 00:50:00,16.754,16.759,16.709,16.726,400000.0
2008-06-04 00:55:00,16.747,16.782,16.696,16.774,750000.0
2008-06-04 01:00:00,16.716,16.787,16.705,16.749,250000.0
2008-06-04 01:05:00,16.788,16.788,16.684,16.742,350000.0
2008-06-04 01:10:00,16.734,16.756,16.62,16.697,1150000.0
2008-06-04 01:15:00,16.781,16.792,16.65,16.749,500000.0
2008-06-04 01:20:00,16.754,16.784,16.709,16.751,800000.0
2008-06-04 01:25:00,16.741,16.756,16.627,16.722,900000.0
2008-06-04 01:30:00,16.73,16.763,16.628,16.712,1050000.0
2008-06-04 01:35:00,16.737,16.799,16.603,16.65,1200000.0
2008-06-04 01:40:00,16.684,16.775,16.629,16.678,1350000.0
2008-06-04 01:45:00,16.734,16.789,16.661,16.709,900000.0
2008-06-04 01:50:00,16.762,16.764,16.615,16.751,1150000.0
2008-06-04 01:55:00,16.746,16.746,16.683,16.715,400000.0
2008-06-04 02:00:00,16.752,16.76,16.699,16.726,800000.0
2008-06-04 02:05:00,16.643,16.786,16.643,16.726,850000.0
2008-06-04 02:10:00,16.741,16.754,16.575,16.668,1800000.0
2008-06-04 02:15:00,16.707,16.735,16.586,16.703,1150000.0
2008-06-04 02:20:00,16.659,16.74,16.562,16.706,1400000.0
2008-06-04 02:25:00,16.642,16.769,16.626,16.736,1250000.0
2008-06-04 02:30:00,16.654,16.734,16.615,16.703,700000.0
2008-06-04 02:35:00,16.744,16.749,16.699,16.716,400000.0
2008-06-04 02:40:00,16.743,16.743,16.663,16.663,200000.0
2008-06-04 02:45:00,16.62,16.764,16.62,16.722,1350000.0
2008-06-04 02:50:00,16.686,16.759,16.616,16.723,1750000.0
2008-06-04 02:55:00,16.656,16.727,16.623,16.667,1200000.0
2008-06-04 03:00:00,16.672,16.702,16.613,16.617,1000000.0
2008-06-04 03:05:00,16.709,16.714,16.664,16.681,400000.0
2008-06-04 03:10:00,16.604,16.716,16.55,16.64,1800000.0
2008-06-04 03:15:00,16.585,16.735,16.548,16.625,1350000.0
2008-06-04 03:20:00,16.576,16.669,16.576,16.652,300000.0
2008-06-04 03:25:00,16.615,16.682,16.582,16.597,500000.0
2008-06-04 03:30:00,16.675,16.7,16.545,16.599,1100000.0
2008-06-04 03:35:00,16.666,16.714,16.549,16.661,2250000.0
2008-06-04 03:40:00,16.697,16.715,16.539,16.585,1300000.0
2008-06-04 03:45:00,16.66,16.73,16.555,16.589,1700000.0
2008-06-04 03:50:00,16.691,16.718,16.564,16.646,750000.0
2008-06-04 03:55:00,16.608,16.72,16.546,16.684,1550000.0
2008-06-04 04:00:00,16.595,16.719,16.589,16.634,1400000.0
2008-06-04 04:05:00,16.608,16.719,16.545,16.68,2100000.0
2008-06-04 04:10:00,16.638,16.69,16.564,16.639,1200000.0
2008-06-04 04:15:00,16.62,16.708,16.55,16.708,1000000.0
2008-06-04 04:20:00,16.69,16.69,16.55,16.671,1300000.0
2008-06-04 04:25:00,16.604,16.712,16.55,16.679,1050000.0
2008-06-04 04:30:00,16.62,16.711,16.581,16.617,1000000.0
2008-06-04 04:35:00,16.677,16.736,16.584,16.695,850000.0
2008-06-04 04:40:00,16.693,16.711,16.565,16.711,650000.0
2008-06-04 04:45:00,16.608,16.716,16.583,16.583,1150000.0
2008-06-04 04:50:00,16.647,16.732,16.6,16.612,1500000.0
2008-06-04 04:55:00,16.659,16.723,16.594,16.596,1250000.0
2008-06-04 05:00:00,16.688,16.713,16.575,16.671,1650000.0
2008-06-04 05:05:00,16.601,16.715,16.572,16.624,800000.0
2008-06-04 05:10:00,16.724,16.757,16.619,16.699,900000.0
2008-06-04 05:15:00,16.61,16.708,16.601,16.624,950000.0
2008-06-04 05:20:00,16.702,16.702,16.614,16.693,750000.0
2008-06-04 05:25:00,16.71,16.722,16.598,16.598,800000.0
2008-06-04 05:30:00,16.608,16.708,16.604,16.604,600000.0
2008-06-04 05:35:00,16.708,16.728,16.596,16.728,1050000.0
2008-06-04 05:40:00,16.682,16.72,16.584,16.719,1050000.0
2008-06-04 05:45:00,16.678,16.739,16.568,16.659,800000.0
2008-06-04 05:50:00,16.617,16.738,16.615,16.641,450000.0
2008-06-04 05:55:00,16.663,16.736,16.592,16.592,700000.0
2008-06-04 06:00:00,16.63,16.777,16.554,16.71,1850000.0
2008-06-04 06:05:00,16.738,16.747,16.609,16.678,300000.0
2008-06-04 06:10:00,16.659,16.755,16.659,16.716,250000.0
2008-06-04 06:15:00,16.646,16.702,16.623,16.663,450000.0
2008-06-04 06:20:00,16.683,16.74,16.588,16.651,1700000.0
2008-06-04 06:25:00,16.709,16.751,16.575,16.645,750000.0
2008-06-04 06:30:00,16.626,16.691,16.557,16.644,1750000.0
2008-06-04 06:35:00,16.736,16.744,16.595,16.744,1300000.0
2008-06-04 06:40:00,16.714,16.753,16.605,16.696,1200000.0
2008-06-04 06:45:00,16.709,16.744,16.578,16.6,1150000.0
2008-06-04 06:50:00,16.704,16.751,16.565,16.645,1800000.0
2008-06-04 06:55:00,16.706,16.781,16.622,16.635,1700000.0
2008-06-04 07:00:00,16.719,16.744,16.597,16.744,1850000.0
2008-06-04 07:05:00,16.626,16.739,16.59,16.623,1800000.0
2008-06-04 07:10:00,16.573,16.734,16.572,16.631,1700000.0
2008-06-04 07:15:00,16.628,16.788,16.554,16.696,2350000.0
2008-06-04 07:20:00,16.631,16.736,16.593,16.687,1700000.0
2008-06-04 07:25:00,16.673,16.738,16.57,16.596,1850000.0
2008-06-04 07:30:00,16.604,16.699,16.547,16.666,2050000.0
2008-06-04 07:35:00,16.623,16.688,16.509,16.635,2100000.0
2008-06-04 07:40:00,16.639,16.698,16.534,16.691,1900000.0
2008-06-04 07:45:00,16.677,16.706,16.545,16.648,2350000.0
2008-06-04 07:50:00,16.677,16.692,16.527,16.607,2000000.0
2008-06-04 07:55:00,16.646,16.697,16.554,16.579,2050000.0
2008-06-04 08:00:00,16.57,16.713,16.562,16.612,1900000.0
2008-06-04 08:05:00,16.614,16.703,16.527,16.597,2050000.0
2008-06-04 08:10:00,16.655,16.689,16.453,16.658,2050000.0
2008-06-04 08:15:00,16.584,16.643,16.485,16.562,2150000.0
2008-06-04 08:20:00,16.537,16.678,16.479,16.539,2100000.0
2008-06-04 08:25:00,16.626,16.655,16.528,16.563,2050000.0
2008-06-04 08:30:00,16.534,16.677,16.485,16.661,2250000.0
2008-06-04 08:35:00,16.643,16.715,16.507,16.624,2150000.0
2008-06-04 08:40:00,16.671,16.697,16.523,16.627,1750000.0
2008-06-04 08:45:00,16.613,16.714,16.541,16.629,2300000.0
2008-06-04 08:50:00,16.578,16.757,16.545,16.592,2150000.0
2008-06-04 08:55:00,16.647,16.686,16.525,16.603,2050000.0
2008-06-04 09:00:00,16.649,16.721,16.534,16.632,3900000.0
2008-06-04 09:05:00,16.624,16.706,16.509,16.675,1950000.0
2008-06-04 09:10:00,16.586,16.685,16.516,16.619,2300000.0
2008-06-04 09:15:00,16.647,16.675,16.511,16.536,2300000.0
2008-06-04 09:20:00,16.555,16.679,16.486,16.57,1850000.0
2008-06-04 09:25:00,16.585,16.685,16.489,16.616,3200000.0
2008-06-04 09:30:00,16.581,16.679,16.483,16.52,3500000.0
2008-06-04 09:35:00,16.642,16.662,16.506,16.533,2300000.0
2008-06-04 09:40:00,16.63,16.696,16.511,16.66,2400000.0
2008-06-04 09:45:00,16.62,16.685,16.479,16.622,2050000.0
2008-06-04 09:50:00,16.583,16.661,16.516,16.596,2150000.0
2008-06-04 09:55:00,16.5,16.661,16.479,16.62,2150000.0
2008-06-04 10:00:00,16.651,16.668,16.509,16.612,2200000.0
2008-06-04 10:05:00,16.614,16.673,16.528,16.572,2150000.0
2008-06-04 10:10:00,16.625,16.664,16.508,16.535,2500000.0
2008-06-04 10:15:00,16.553,16.679,16.473,16.654,2500000.0
2008-06-04 10:20:00,16.568,16.671,16.515,16.671,2100000.0
2008-06-04 10:25:00,16.631,16.684,16.499,16.514,2200000.0
2008-06-04 10:30:00,16.674,16.685,16.536,16.603,2500000.0
2008-06-04 10:35:00,16.642,16.708,16.51,16.688,2150000.0
2008-06-04 10:40:00,16.567,16.669,16.462,16.602,2150000.0
2008-06-04 10:45:00,16.549,16.698,16.523,16.614,2400000.0
2008-06-04 10:50:00,16.676,16.717,16.528,16.684,2100000.0
2008-06-04 10:55:00,16.607,16.69,16.521,16.572,2000000.0
2008-06-04 11:00:00,16.589,16.693,16.464,16.62,2200000.0
2008-06-04 11:05:00,16.577,16.646,16.488,16.613,2200000.0
2008-06-04 11:10:00,16.515,16.658,16.506,16.528,2300000.0
2008-06-04 11:15:00,16.603,16.692,16.485,16.559,2650000.0
2008-06-04 11:20:00,16.628,16.693,16.495,16.515,2250000.0
2008-06-04 11:25:00,16.559,16.69,16.482,16.607,2400000.0
2008-06-04 11:30:00,16.536,16.654,16.461,16.603,2600000.0
2008-06-04 11:35:00,16.531,16.634,16.503,16.621,1400000.0
2008-06-04 11:40:00,16.629,16.631,16.483,16.583,1600000.0
2008-06-04 11:45:00,16.536,16.649,16.492,16.606,2050000.0
2008-06-04 11:50:00,16.623,16.706,16.501,16.621,2450000.0
2008-06-04 11:55:00,16.614,16.724,16.458,16.52,2350000.0
2008-06-04 12:00:00,16.585,16.721,16.516,16.552,2450000.0
2008-06-04 12:05:00,16.605,16.704,16.497,16.679,2250000.0
2008-06-04 12:10:00,16.657,16.681,16.523,16.539,2050000.0
2008-06-04 12:15:00,16.637,16.669,16.484,16.535,2100000.0
2008-06-04 12:20:00,16.641,16.677,16.493,16.592,1800000.0
2008-06-04 12:25:00,16.644,16.682,16.485,16.584,2250000.0
2008-06-04 12:30:00,16.55,16.649,16.443,16.602,2000000.0
2008-06-04 12:35:00,16.577,16.655,16.491,16.564,2450000.0
2008-06-04 12:40:00,16.493,16.647,16.428,16.531,2100000.0
2008-06-04 12:45:00,16.448,16.621,16.433,16.544,2050000.0
2008-06-04 12:50:00,16.495,16.645,16.464,16.605,2050000.0
2008-06-04 12:55:00,16.589,16.664,16.475,16.565,2000000.0
2008-06-04 13:00:00,16.637,16.66,16.478,16.596,2250000.0
2008-06-04 13:05:00,16.58,16.697,16.475,16.513,2050000.0
2008-06-04 13:10:00,16.518,16.68,16.497,16.597,2200000.0
2008-06-04 13:15:00,16.57,16.671,16.438,16.566,2450000.0
2008-06-04 13:20:00,16.593,16.677,16.472,16.601,2550000.0
2008-06-04 13:25:00,16.482,16.644,16.473,16.592,2150000.0
2008-06-04 13:30:00,16.518,16.63,16.481,16.481,2000000.0
2008-06-04 13:35:00,16.55,16.65,16.492,16.578,2550000.0
2008-06-04 13:40:00,16.629,16.674,16.495,16.588,2450000.0
2008-06-04 13:45:00,16.583,16.697,16.536,16.536,1800000.0
2008-06-04 13:50:00,16.576,16.722,16.5,16.689,2100000.0
2008-06-04 13:55:00,16.678,16.707,16.557,16.669,1800000.0
2008-06-04 14:00:00,16.703,16.703,16.54,16.687,2000000.0
2008-06-04 14:05:00,16.727,16.751,16.552,16.62,2000000.0
2008-06-04 14:10:00,16.674,16.742,16.571,16.652,2050000.0
2008-06-04 14:15:00,16.674,16.748,16.566,16.59,2350000.0
2008-06-04 14:20:00,16.685,16.718,16.552,16.674,2150000.0
2008-06-04 14:25:00,16.594,16.75,16.556,16.66,2400000.0
2008-06-04 14:30:00,16.737,16.784,16.559,16.735,2300000.0
2008-06-04 14:35:00,16.743,16.763,16.576,16.652,2150000.0
2008-06-04 14:40:00,16.652,16.791,16.609,16.695,1950000.0
2008-06-04 14:45:00,16.689,16.733,16.564,16.623,2200000.0
2008-06-04 14:50:00,16.712,16.795,16.595,16.661,2400000.0
2008-06-04 14:55:00,16.751,16.771,16.591,16.743,2050000.0
2008-06-04 15:00:00,16.603,16.751,16.596,16.608,2050000.0
2008-06-04 15:05:00,16.693,16.762,16.598,16.658,2350000.0
2008-06-04 15:10:00,16.639,16.761,16.522,16.658,2150000.0
2008-06-04 15:15:00,16.678,16.707,16.552,16.7,2150000.0
2008-06-04 15:20:00,16.559,16.708,16.54,16.643,2150000.0
2008-06-04 15:25:00,16.577,16.678,16.493,16.551,2250000.0
2008-06-04 15:30:00,16.516,16.642,16.45,16.561,1950000.0
2008-06-04 15:35:00,16.622,16.622,16.456,16.456,2600000.0
2008-06-04 15:40:00,16.478,16.605,16.42,16.537,2150000.0
2008-06-04 15:45:00,16.57,16.605,16.427,16.553,2150000.0
2008-06-04 15:50:00,16.518,16.678,16.485,16.629,2050000.0
2008-06-04 15:55:00,16.569,16.681,16.517,16.662,2600000.0
2008-06-04 16:00:00,16.579,16.672,16.513,16.591,2050000.0
2008-06-04 16:05:00,16.537,16.65,16.453,16.563,2300000.0
2008-06-04 16:10:00,16.571,16.659,16.494,16.632,2100000.0
2008-06-04 16:15:00,16.573,16.665,16.522,16.569,2200000.0
2008-06-04 16:20:00,16.558,16.663,16.448,16.493,2250000.0
2008-06-04 16:25:00,16.626,16.639,16.482,16.591,2450000.0
2008-06-04 16:30:00,16.608,16.653,16.502,16.546,2150000.0
2008-06-04 16:35:00,16.572,16.701,16.462,16.568,2050000.0
2008-06-04 16:40:00,16.649,16.695,16.495,16.52,2300000.0
2008-06-04 16:45:00,16.539,16.679,16.468,16.567,2300000.0
2008-06-04 16:50:00,16.63,16.668,16.493,16.635,2400000.0
2008-06-04 16:55:00,16.628,16.674,16.511,16.545,2400000.0
2008-06-04 17:00:00,16.484,16.658,16.484,16.593,2000000.0
2008-06-04 17:05:00,16.528,16.637,16.496,16.588,2250000.0
2008-06-04 17:10:00,16.625,16.634,16.457,16.48,2300000.0
2008-06-04 17:15:00,16.563,16.673,16.454,16.517,2200000.0
2008-06-04 17:20:00,16.506,16.671,16.483,16.592,2300000.0
2008-06-04 17:25:00,16.563,16.703,16.443,16.573,2600000.0
2008-06-04 17:30:00,16.631,16.661,16.48,16.631,2350000.0
2008-06-04 17:35:00,16.59,16.622,16.465,16.538,2550000.0
2008-06-04 17:40:00,16.648,16.688,16.511,16.545,2350000.0
2008-06-04 17:45:00,16.663,16.696,16.515,16.549,2650000.0
2008-06-04 17:50:00,16.655,16.687,16.507,16.604,2600000.0
2008-06-04 17:55:00,16.628,16.694,16.522,16.58,2250000.0
2008-06-04 18:00:00,16.612,16.764,16.534,16.633,2300000.0
2008-06-04 18:05:00,16.628,16.754,16.573,16.693,2050000.0
2008-06-04 18:10:00,16.65,16.754,16.599,16.7,2200000.0
2008-06-04 18:15:00,16.722,16.768,16.607,16.688,1900000.0
2008-06-04 18:20:00,16.705,16.737,16.582,16.586,2350000.0
2008-06-04 18:25:00,16.586,16.747,16.569,16.663,2400000.0
2008-06-04 18:30:00,16.713,16.748,16.577,16.612,2100000.0
2008-06-04 18:35:00,16.682,16.764,16.604,16.613,2750000.0
2008-06-04 18:40:00,16.699,16.714,16.553,16.651,2100000.0
2008-06-04 18:45:00,16.696,16.729,16.53,16.658,1600000.0
2008-06-04 18:50:00,16.698,16.728,16.56,16.702,2600000.0
2008-06-04 18:55:00,16.648,16.766,16.586,16.663,2250000.0
2008-06-04 19:00:00,16.67,16.763,16.608,16.616,2350000.0
2008-06-04 19:05:00,16.768,16.78,16.611,16.725,2050000.0
2008-06-04 19:10:00,16.735,16.797,16.641,16.668,2350000.0
2008-06-04 19:15:00,16.697,16.832,16.652,16.801,2450000.0
2008-06-04 19:20:00,16.742,16.876,16.694,16.876,2450000.0
2008-06-04 19:25:00,16.878,16.884,16.666,16.671,2000000.0
2008-06-04 19:30:00,16.823,16.868,16.667,16.742,2350000.0
2008-06-04 19:35:00,16.738,16.898,16.692,16.782,1700000.0
2008-06-04 19:40:00,16.823,16.833,16.69,16.82,2100000.0
2008-06-04 19:45:00,16.77,16.883,16.711,16.769,1950000.0
2008-06-04 19:50:00,16.857,16.916,16.692,16.77,2050000.0
2008-06-04 19:55:00,16.801,16.918,16.727,16.75,1300000.0
2008-06-04 20:00:00,16.746,16.891,16.737,16.845,1850000.0
2008-06-04 20:05:00,16.759,16.885,16.729,16.835,2450000.0
2008-06-04 20:10:00,16.829,16.873,16.737,16.754,2400000.0
2008-06-04 20:15:00,16.804,16.876,16.724,16.808,1700000.0
2008-06-04 20:20:00,16.787,16.847,16.681,16.829,1900000.0
2008-06-04 20:25:00,16.711,16.823,16.656,16.781,2050000.0
2008-06-04 20:30:00,16.759,16.851,16.701,16.826,1650000.0
2008-06-04 20:35:00,16.732,16.848,16.698,16.809,600000.0
2008-06-04 20:40:00,16.821,16.823,16.687,16.795,500000.0
2008-06-04 20:45:00,16.787,16.843,16.683,16.738,1750000.0
2008-06-04 20:50:00,16.794,16.837,16.692,16.805,1750000.0
2008-06-04 20:55:00,16.79,16.84,16.611,16.825,1500000.0
2008-06-04 21:00:00,16.793,16.851,16.654,16.715,700000.0
2008-06-04 21:05:00,16.77,16.827,16.674,16.691,1400000.0
2008-06-04 21:10:00,16.724,16.808,16.643,16.8,1050000.0
2008-06-04 21:15:00,16.739,16.829,16.677,16.749,950000.0
2008-06-04 21:20:00,16.788,16.831,16.672,16.717,950000.0
2008-06-04 21:25:00,16.816,16.824,16.686,16.772,550000.0
2008-06-04 21:30:00,16.787,16.845,16.644,16.759,1150000.0
2008-06-04 21:35:00,16.726,16.788,16.667,16.774,1400000.0
2008-06-04 21:40:00,16.769,16.802,16.642,16.766,1050000.0
2008-06-04 21:45:00,16.797,16.797,16.668,16.753,650000.0
2008-06-04 21:50:00,16.72,16.792,16.648,16.664,1050000.0
2008-06-04 21:55:00,16.759,16.792,16.616,16.7,650000.0
2008-06-04 22:00:00,16.78,16.784,16.642,16.751,800000.0
2008-06-04 22:05:00,16.774,16.779,16.729,16.746,400000.0
2008-06-04 22:10:00,16.699,16.77,16.667,16.729,1650000.0
2008-06-04 22:15:00,16.766,16.766,16.697,16.749,200000.0
2008-06-04 22:20:00,16.774,16.779,16.729,16.746,400000.0
2008-06-04 22:25:00,16.75,16.782,16.672,16.782,800000.0
2008-06-04 22:30:00,16.699,16.765,16.645,16.654,750000.0
2008-06-04 22:35:00,16.781,16.802,16.644,16.644,600000.0
2008-06-04 22:40:00,16.647,16.789,16.647,16.755,650000.0
2008-06-04 22:45:00,16.716,16.772,16.63,16.635,1150000.0
2008-06-04 22:50:00,16.754,16.785,16.63,16.689,1300000.0
2008-06-04 22:55:00,16.688,16.807,16.63,16.774,1450000.0
2008-06-04 23:00:00,16.716,16.838,16.716,16.791,750000.0
2008-06-04 23:05:00,16.804,16.804,16.66,16.764,550000.0
2008-06-04 23:10:00,16.641,16.821,16.641,16.753,1000000.0
2008-06-04 23:15:00,16.745,16.779,16.679,16.773,550000.0
2008-06-04 23:20:00,16.734,16.779,16.666,16.767,600000.0
2008-06-04 23:30:00,16.764,16.769,16.719,16.736,400000.0
2008-06-04 23:40:00,16.688,16.754,16.688,16.688,200000.0
2008-06-04 23:45:00,16.77,16.788,16.737,16.752,400000.0
2008-06-04 23:50:00,16.739,16.772,16.697,16.735,400000.0
2008-06-05 00:00:00,16.796,16.796,16.649,16.749,700000.0
2008-06-05 00:05:00,16.762,16.82,16.729,16.791,850000.0
2008-06-05 00:10:00,16.694,16.804,16.655,16.804,1100000.0
2008-06-05 00:15:00,16.696,16.802,16.677,16.769,900000.0
2008-06-05 00:20:00,16.736,16.814,16.729,16.729,600000.0
2008-06-05 00:25:00,16.771,16.771,16.609,16.701,400000.0
2008-06-05 00:30:00,16.666,16.779,16.666,16.751,800000.0
2008-06-05 00:35:00,16.714,16.779,16.696,16.696,450000.0
2008-06-05 00:40:00,16.75,16.843,16.671,16.776,2050000.0
2008-06-05 00:50:00,16.777,16.812,16.711,16.711,600000.0
2008-06-05 00:55:00,16.761,16.821,16.719,16.782,750000.0
2008-06-05 01:00:00,16.679,16.783,16.679,16.743,250000.0
2008-06-05 01:05:00,16.725,16.816,16.696,16.719,600000.0
2008-06-05 01:10:00,16.742,16.807,16.636,16.738,1450000.0
2008-06-05 01:20:00,16.734,16.793,16.717,16.759,600000.0
2008-06-05 01:25:00,16.724,16.783,16.67,16.738,700000.0
2008-06-05 01:30:00,16.732,16.804,16.662,16.772,1500000.0
2008-06-05 01:35:00,16.692,16.774,16.572,16.68,1900000.0
2008-06-05 01:40:00,16.645,16.782,16.63,16.717,1650000.0
2008-06-05 01:45:00,16.708,16.783,16.623,16.645,1050000.0
2008-06-05 01:50:00,16.745,16.745,16.623,16.676,1350000.0
2008-06-05 01:55:00,16.651,16.738,16.616,16.73,700000.0
2008-06-05 02:00:00,16.725,16.739,16.609,16.644,1100000.0
2008-06-05 02:05:00,16.631,16.767,16.615,16.755,1550000.0
2008-06-05 02:10:00,16.727,16.748,16.576,16.614,1150000.0
2008-06-05 02:15:00,16.696,16.756,16.533,16.679,1600000.0
2008-06-05 02:20:00,16.632,16.721,16.566,16.721,500000.0
2008-06-05 02:25:00,16.637,16.757,16.567,16.742,2000000.0
2008-06-05 02:30:00,16.666,16.764,16.58,16.651,950000.0
2008-06-05 02:35:00,16.712,16.736,16.595,16.595,400000.0
2008-06-05 02:40:00,16.723,16.723,16.643,16.643,200000.0
2008-06-05 02:45:00,16.725,16.725,16.661,16.68,400000.0
2008-06-05 02:50:00,16.665,16.738,16.612,16.708,1550000.0
2008-06-05 02:55:00,16.657,16.729,16.657,16.68,200000.0
2008-06-05 03:00:00,16.61,16.733,16.61,16.639,1350000.0
2008-06-05 03:05:00,16.664,16.764,16.649,16.649,950000.0
2008-06-05 03:10:00,16.616,16.749,16.616,16.694,1250000.0
2008-06-05 03:15:00,16.637,16.785,16.606,16.68,1400000.0
2008-06-05 03:20:00,16.634,16.768,16.629,16.71,1100000.0
2008-06-05 03:25:00,16.712,16.724,16.576,16.602,1350000.0
2008-06-05 03:30:00,16.678,16.707,16.52,16.631,1650000.0
2008-06-05 03:35:00,16.694,16.731,16.58,16.676,1200000.0
2008-06-05 03:40:00,16.712,16.754,16.563,16.709,1550000.0
2008-06-05 03:45:00,16.678,16.724,16.607,16.607,950000.0
2008-06-05 03:50:00,16.681,16.739,16.583,16.724,900000.0
2008-06-05 03:55:00,16.702,16.702,16.577,16.667,350000.0
2008-06-05 04:00:00,16.631,16.739,16.631,16.653,750000.0
2008-06-05 04:10:00,16.663,16.693,16.527,16.674,700000.0
2008-06-05 04:15:00,16.677,16.739,16.669,16.706,600000.0
2008-06-05 04:20:00,16.673,16.709,16.584,16.676,600000.0
2008-06-05 04:30:00,16.704,16.709,16.659,16.676,800000.0
2008-06-05 04:35:00,16.722,16.722,16.594,16.71,1250000.0
2008-06-05 04:40:00,16.674,16.718,16.611,16.621,300000.0
2008-06-05 04:45:00,16.624,16.765,16.622,16.633,1150000.0
2008-06-05 04:50:00,16.677,16.729,16.637,16.662,900000.0
2008-06-05 04:55:00,16.705,16.755,16.629,16.629,1550000.0
2008-06-05 05:00:00,16.737,16.759,16.626,16.726,1150000.0
2008-06-05 05:05:00,16.664,16.741,16.625,16.691,1200000.0
2008-06-05 05:10:00,16.713,16.743,16.589,16.647,1450000.0
2008-06-05 05:15:00,16.681,16.717,16.634,16.634,400000.0
2008-06-05 05:20:00,16.727,16.734,16.596,16.734,850000.0
2008-06-05 05:25:00,16.714,16.744,16.606,16.643,950000.0
2008-06-05 05:30:00,16.684,16.736,16.606,16.695,800000.0
2008-06-05 05:40:00,16.714,16.719,16.669,16.714,600000.0
2008-06-05 05:45:00,16.714,16.719,16.616,16.703,900000.0
2008-06-05 05:50:00,16.631,16.67,16.607,16.67,250000.0
2008-06-05 05:55:00,16.724,16.729,16.624,16.624,550000.0
2008-06-05 06:00:00,16.603,16.712,16.586,16.604,1450000.0
2008-06-05 06:05:00,16.708,16.713,16.566,16.687,1000000.0
2008-06-05 06:10:00,16.65,16.739,16.605,16.704,700000.0
2008-06-05 06:15:00,16.69,16.733,16.57,16.589,1100000.0
2008-06-05 06:20:00,16.684,16.714,16.602,16.666,1250000.0
2008-06-05 06:25:00,16.674,16.674,16.617,16.642,400000.0
2008-06-05 06:30:00,16.641,16.709,16.543,16.623,1950000.0
2008-06-05 06:35:00,16.66,16.732,16.579,16.724,2600000.0
2008-06-05 06:40:00,16.68,16.742,16.598,16.7,1250000.0
2008-06-05 06:45:00,16.721,16.747,16.594,16.601,800000.0
2008-06-05 06:50:00,16.742,16.758,16.569,16.717,1850000.0
2008-06-05 06:55:00,16.696,16.794,16.598,16.64,1750000.0
2008-06-05 07:00:00,16.719,16.734,16.597,16.602,1250000.0
2008-06-05 07:05:00,16.722,16.771,16.604,16.604,1800000.0
2008-06-05 07:10:00,16.686,16.765,16.575,16.618,2000000.0
2008-06-05 07:15:00,16.546,16.722,16.546,16.672,2250000.0
2008-06-05 07:20:00,16.654,16.754,16.587,16.714,1650000.0
2008-06-05 07:25:00,16.691,16.698,16.571,16.666,1050000.0
2008-06-05 07:30:00,16.623,16.72,16.547,16.665,2050000.0
2008-06-05 07:35:00,16.636,16.702,16.552,16.691,1750000.0
2008-06-05 07:40:00,16.678,16.721,16.548,16.714,1600000.0
2008-06-05 07:45:00,16.697,16.736,16.51,16.692,2350000.0
2008-06-05 07:50:00,16.725,16.751,16.554,16.644,2000000.0
2008-06-05 07:55:00,16.669,16.715,16.526,16.569,1950000.0
2008-06-05 08:00:00,16.602,16.736,16.577,16.624,1900000.0
2008-06-05 08:05:00,16.618,16.728,16.569,16.631,2050000.0
2008-06-05 08:10:00,16.706,16.723,16.55,16.556,1650000.0
2008-06-05 08:15:00,16.693,16.77,16.594,16.628,2150000.0
2008-06-05 08:20:00,16.613,16.726,16.563,16.629,2100000.0
2008-06-05 08:25:00,16.68,16.736,16.595,16.647,2050000.0
2008-06-05 08:30:00,16.62,16.765,16.597,16.718,2250000.0
2008-06-05 08:35:00,16.702,16.777,16.596,16.709,2150000.0
2008-06-05 08:40:00,16.729,16.76,16.597,16.683,1550000.0
2008-06-05 08:45:00,16.71,16.769,16.583,16.699,2300000.0
2008-06-05 08:50:00,16.658,16.795,16.557,16.606,1750000.0
2008-06-05 08:55:00,16.674,16.734,16.592,16.657,2050000.0
2008-06-05 09:00:00,16.702,16.767,16.585,16.655,3900000.0
2008-06-05 09:05:00,16.674,16.727,16.576,16.727,1950000.0
2008-06-05 09:10:00,16.642,16.738,16.587,16.683,1750000.0
2008-06-05 09:15:00,16.715,16.716,16.546,16.589,2300000.0
2008-06-05 09:20:00,16.643,16.755,16.6,16.639,1850000.0
2008-06-05 09:25:00,16.682,16.739,16.588,16.712,3200000.0
2008-06-05 09:30:00,16.66,16.75,16.53,16.683,3400000.0
2008-06-05 09:35:00,16.725,16.725,16.541,16.541,2300000.0
2008-06-05 09:40:00,16.629,16.698,16.522,16.653,2400000.0
2008-06-05 09:45:00,16.648,16.681,16.495,16.628,2050000.0
2008-06-05 09:50:00,16.591,16.705,16.465,16.626,2400000.0
2008-06-05 09:55:00,16.523,16.672,16.523,16.617,2150000.0
2008-06-05 10:00:00,16.638,16.638,16.483,16.556,2200000.0
2008-06-05 10:05:00,16.564,16.65,16.503,16.558,2150000.0
2008-06-05 10:10:00,16.6,16.63,16.471,16.55,2500000.0
2008-06-05 10:15:00,16.558,16.641,16.459,16.64,2500000.0
2008-06-05 10:20:00,16.529,16.654,16.497,16.654,2100000.0
2008-06-05 10:25:00,16.639,16.696,16.513,16.555,2200000.0
2008-06-05 10:30:00,16.689,16.695,16.52,16.589,2500000.0
2008-06-05 10:35:00,16.601,16.67,16.498,16.644,2150000.0
2008-06-05 10:40:00,16.582,16.706,16.492,16.582,1700000.0
2008-06-05 10:45:00,16.531,16.659,16.497,16.613,2400000.0
2008-06-05 10:50:00,16.67,16.7,16.529,16.683,2100000.0
2008-06-05 10:55:00,16.607,16.704,16.514,16.584,2000000.0
2008-06-05 11:00:00,16.573,16.709,16.503,16.698,2200000.0
2008-06-05 11:05:00,16.607,16.684,16.503,16.673,2200000.0
2008-06-05 11:10:00,16.527,16.671,16.505,16.54,1700000.0
2008-06-05 11:15:00,16.622,16.655,16.49,16.58,2650000.0
2008-06-05 11:20:00,16.623,16.647,16.465,16.512,2250000.0
2008-06-05 11:25:00,16.546,16.724,16.515,16.678,2400000.0
2008-06-05 11:30:00,16.587,16.677,16.499,16.604,2600000.0
2008-06-05 11:35:00,16.526,16.675,16.483,16.63,2200000.0
2008-06-05 11:40:00,16.616,16.669,16.485,16.611,2350000.0
2008-06-05 11:45:00,16.558,16.649,16.502,16.58,2050000.0
2008-06-05 11:50:00,16.633,16.68,16.495,16.618,2450000.0
2008-06-05 11:55:00,16.617,16.619,16.451,16.461,2350000.0
2008-06-05 12:00:00,16.544,16.617,16.429,16.47,2450000.0
2008-06-05 12:05:00,16.563,16.627,16.465,16.599,2250000.0
2008-06-05 12:10:00,16.605,16.677,16.455,16.496,2050000.0
2008-06-05 12:15:00,16.612,16.621,16.473,16.51,2100000.0
2008-06-05 12:20:00,16.635,16.69,16.481,16.609,2300000.0
2008-06-05 12:25:00,16.633,16.64,16.456,16.546,2250000.0
2008-06-05 12:30:00,16.572,16.673,16.515,16.64,2000000.0
2008-06-05 12:35:00,16.604,16.689,16.499,16.577,2450000.0
2008-06-05 12:40:00,16.523,16.664,16.495,16.573,2100000.0
2008-06-05 12:45:00,16.543,16.671,16.533,16.578,2050000.0
2008-06-05 12:50:00,16.549,16.697,16.492,16.595,2050000.0
2008-06-05 12:55:00,16.591,16.655,16.474,16.543,2000000.0
2008-06-05 13:00:00,16.626,16.626,16.446,16.551,2250000.0
2008-06-05 13:05:00,16.527,16.655,16.454,16.557,2050000.0
2008-06-05 13:10:00,16.508,16.699,16.508,16.628,2200000.0
2008-06-05 13:15:00,16.602,16.675,16.508,16.564,2450000.0
2008-06-05 13:20:00,16.618,16.712,16.527,16.642,2550000.0
2008-06-05 13:25:00,16.543,16.735,16.506,16.682,2150000.0
2008-06-05 13:30:00,16.603,16.711,16.567,16.582,2000000.0
2008-06-05 13:35:00,16.617,16.766,16.59,16.625,2550000.0
2008-06-05 13:40:00,16.717,16.732,16.566,16.611,2450000.0
2008-06-05 13:45:00,16.616,16.717,16.569,16.604,1800000.0
2008-06-05 13:50:00,16.614,16.738,16.532,16.696,2100000.0
2008-06-05 13:55:00,16.711,16.736,16.552,16.669,2150000.0
2008-06-05 14:00:00,16.711,16.711,16.563,16.648,2000000.0
2008-06-05 14:05:00,16.702,16.702,16.54,16.605,2000000.0
2008-06-05 14:10:00,16.624,16.698,16.516,16.603,2050000.0
2008-06-05 14:15:00,16.622,16.672,16.404,16.458,2350000.0
2008-06-05 14:20:00,16.582,16.618,16.398,16.515,2150000.0
2008-06-05 14:25:00,16.417,16.598,16.349,16.384,2400000.0
2008-06-05 14:30:00,16.458,16.516,16.294,16.469,2300000.0
2008-06-05 14:35:00,16.444,16.552,16.365,16.487,2200000.0
2008-06-05 14:40:00,16.464,16.58,16.399,16.472,1950000.0
2008-06-05 14:45:00,16.473,16.623,16.416,16.541,2200000.0
2008-06-05 14:50:00,16.605,16.64,16.474,16.494,2400000.0
2008-06-05 14:55:00,16.612,16.732,16.527,16.732,2050000.0
2008-06-05 15:00:00,16.624,16.73,16.535,16.535,2050000.0
2008-06-05 15:05:00,16.624,16.739,16.563,16.608,2350000.0
2008-06-05 15:10:00,16.609,16.753,16.585,16.724,2150000.0
2008-06-05 15:15:00,16.766,16.856,16.622,16.792,2150000.0
2008-06-05 15:20:00,16.721,16.872,16.699,16.833,2150000.0
2008-06-05 15:25:00,16.764,16.878,16.703,16.774,2250000.0
2008-06-05 15:30:00,16.731,16.864,16.677,16.788,1950000.0
2008-06-05 15:35:00,16.861,16.927,16.721,16.729,2600000.0
2008-06-05 15:40:00,16.732,17.022,16.706,16.983,2150000.0
2008-06-05 15:45:00,17.042,17.042,16.864,16.956,2150000.0
2008-06-05 15:50:00,16.931,17.052,16.889,17.035,2050000.0
2008-06-05 15:55:00,16.939,17.127,16.876,17.099,2600000.0
2008-06-05 16:00:00,17.037,17.145,16.981,17.063,2050000.0
2008-06-05 16:05:00,17.021,17.121,16.929,17.013,2300000.0
2008-06-05 16:10:00,17.018,17.096,16.939,17.076,2100000.0
2008-06-05 16:15:00,17.018,17.119,16.974,17.021,2200000.0
2008-06-05 16:20:00,17.0,17.083,16.87,16.905,2250000.0
2008-06-05 16:25:00,17.041,17.123,16.876,16.985,2450000.0
2008-06-05 16:30:00,17.017,17.058,16.888,16.906,2150000.0
2008-06-05 16:35:00,16.907,17.048,16.887,16.978,2050000.0
2008-06-05 16:40:00,17.069,17.069,16.885,16.885,2300000.0
2008-06-05 16:45:00,16.906,17.031,16.827,16.839,2300000.0
2008-06-05 16:50:00,16.933,16.951,16.775,16.908,2400000.0
2008-06-05 16:55:00,16.865,16.97,16.78,16.88,2400000.0
2008-06-05 17:00:00,16.803,16.979,16.803,16.919,2000000.0
2008-06-05 17:05:00,16.845,16.958,16.812,16.882,2250000.0
2008-06-05 17:10:00,16.901,16.927,16.728,16.795,2300000.0
2008-06-05 17:15:00,16.871,16.923,16.727,16.812,2200000.0
2008-06-05 17:20:00,16.803,16.932,16.772,16.884,2300000.0
2008-06-05 17:25:00,16.848,16.96,16.757,16.831,2300000.0
2008-06-05 17:30:00,16.874,16.918,16.737,16.914,2350000.0
2008-06-05 17:35:00,16.898,16.947,16.783,16.832,2550000.0
2008-06-05 17:40:00,16.957,16.982,16.824,16.853,2350000.0
2008-06-05 17:45:00,16.983,16.983,16.779,16.868,2650000.0
2008-06-05 17:50:00,16.962,16.992,16.828,16.923,2600000.0
2008-06-05 17:55:00,16.92,17.001,16.829,16.892,2250000.0
2008-06-05 18:00:00,16.927,17.036,16.872,16.935,2200000.0
2008-06-05 18:05:00,16.927,17.047,16.847,16.987,2050000.0
2008-06-05 18:10:00,16.922,17.048,16.866,17.004,2200000.0
2008-06-05 18:15:00,17.011,17.027,16.869,16.959,1900000.0
2008-06-05 18:20:00,16.979,17.063,16.883,16.951,2350000.0
2008-06-05 18:25:00,16.914,17.137,16.914,17.03,2200000.0
2008-06-05 18:30:00,17.099,17.176,16.957,16.957,2100000.0
2008-06-05 18:35:00,17.032,17.127,16.929,16.929,2750000.0
2008-06-05 18:40:00,17.033,17.067,16.886,16.994,2100000.0
2008-06-05 18:45:00,17.036,17.116,16.875,16.989,1850000.0
2008-06-05 18:50:00,17.034,17.083,16.901,17.035,2600000.0
2008-06-05 18:55:00,16.96,17.099,16.919,16.984,2250000.0
2008-06-05 19:00:00,16.998,17.13,16.9,16.908,2350000.0
2008-06-05 19:05:00,17.054,17.054,16.886,16.994,2050000.0
2008-06-05 19:10:00,17.028,17.156,16.959,16.991,2350000.0
2008-06-05 19:15:00,17.029,17.116,16.942,17.096,2450000.0
2008-06-05 19:20:00,17.038,17.152,16.971,17.134,2450000.0
2008-06-05 19:25:00,17.103,17.103,16.936,16.95,2000000.0
2008-06-05 19:30:00,17.101,17.13,16.909,17.003,2350000.0
2008-06-05 19:35:00,16.953,17.076,16.902,17.043,1950000.0
2008-06-05 19:40:00,17.064,17.066,16.895,17.056,1250000.0
2008-06-05 19:45:00,17.011,17.128,16.945,16.982,1950000.0
2008-06-05 19:50:00,17.085,17.111,16.952,16.952,2050000.0
2008-06-05 19:55:00,17.012,17.121,16.911,17.073,2100000.0
2008-06-05 20:00:00,16.974,17.104,16.957,17.104,1800000.0
2008-06-05 20:05:00,17.029,17.121,16.99,17.085,1550000.0
2008-06-05 20:10:00,17.078,17.131,16.934,16.965,2150000.0
2008-06-05 20:15:00,17.034,17.085,16.903,16.965,1700000.0
2008-06-05 20:20:00,17.03,17.099,16.945,17.096,1900000.0
2008-06-05 20:25:00,16.985,17.13,16.922,17.081,2050000.0
2008-06-05 20:30:00,17.043,17.123,16.936,17.099,1950000.0
2008-06-05 20:35:00,17.028,17.128,16.996,17.104,1150000.0
2008-06-05 20:40:00,17.117,17.117,16.957,17.098,1150000.0
2008-06-05 20:45:00,17.094,17.163,16.986,17.089,1350000.0
2008-06-05 20:50:00,17.092,17.17,16.999,17.005,800000.0
2008-06-05 20:55:00,17.002,17.138,16.992,17.133,1250000.0
2008-06-05 21:00:00,17.078,17.124,16.973,17.031,1350000.0
2008-06-05 21:05:00,17.102,17.136,16.983,17.027,750000.0
2008-06-05 21:10:00,17.039,17.137,16.987,17.078,1550000.0
2008-06-05 21:20:00,17.129,17.147,17.001,17.13,1100000.0
2008-06-05 21:25:00,17.111,17.118,16.94,16.95,1300000.0
2008-06-05 21:30:00,17.087,17.109,16.971,17.091,1300000.0
2008-06-05 21:35:00,17.081,17.139,17.028,17.116,800000.0
2008-06-05 21:40:00,17.105,17.143,17.006,17.018,1500000.0
2008-06-05 21:45:00,17.098,17.139,17.047,17.101,1150000.0
2008-06-05 21:50:00,17.074,17.179,17.005,17.111,1400000.0
2008-06-05 21:55:00,17.115,17.151,17.034,17.103,700000.0
2008-06-05 22:00:00,17.128,17.15,17.005,17.086,850000.0
2008-06-05 22:05:00,17.112,17.112,16.945,16.959,1200000.0
2008-06-05 22:10:00,17.047,17.104,17.006,17.039,1100000.0
2008-06-05 22:15:00,17.104,17.109,17.059,17.076,400000.0
2008-06-05 22:20:00,17.104,17.109,17.059,17.076,400000.0
2008-06-05 22:25:00,17.058,17.121,16.982,17.121,500000.0
2008-06-05 22:30:00,17.041,17.108,16.994,17.009,800000.0
2008-06-05 22:35:00,17.106,17.106,17.046,17.062,400000.0
2008-06-05 22:40:00,16.967,17.103,16.967,17.005,500000.0
2008-06-05 22:45:00,17.031,17.117,16.996,16.997,1100000.0
2008-06-05 22:50:00,17.029,17.123,16.959,17.043,1700000.0
2008-06-05 22:55:00,17.033,17.089,16.966,16.986,500000.0
2008-06-05 23:00:00,17.091,17.112,16.966,16.966,1250000.0
2008-06-05 23:10:00,17.094,17.12,16.988,17.027,1300000.0
2008-06-05 23:15:00,17.124,17.129,17.014,17.111,850000.0
2008-06-05 23:20:00,17.064,17.109,16.996,17.038,500000.0
2008-06-05 23:25:00,17.031,17.103,17.031,17.054,150000.0
2008-06-05 23:30:00,17.104,17.109,17.059,17.076,400000.0
2008-06-05 23:35:00,17.11,17.125,17.078,17.09,400000.0
2008-06-05 23:40:00,17.028,17.097,16.991,17.02,700000.0
2008-06-05 23:50:00,17.112,17.13,17.034,17.096,850000.0
2008-06-05 23:55:00,17.136,17.142,17.076,17.108,800000.0
2008-06-06 00:00:00,17.125,17.125,16.961,17.033,1200000.0
2008-06-06 00:05:00,17.064,17.133,16.988,17.063,1050000.0
2008-06-06 00:10:00,17.015,17.059,16.98,17.004,850000.0
2008-06-06 00:20:00,17.074,17.093,17.029,17.084,800000.0
2008-06-06 00:30:00,16.994,17.084,16.994,17.023,350000.0
2008-06-06 00:35:00,17.066,17.122,16.981,16.981,800000.0
2008-06-06 00:40:00,17.031,17.086,16.896,16.921,2500000.0
2008-06-06 00:45:00,17.036,17.102,16.992,17.052,1300000.0
2008-06-06 00:50:00,17.022,17.107,16.995,17.003,950000.0
2008-06-06 00:55:00,17.089,17.116,17.088,17.09,300000.0
2008-06-06 01:00:00,17.084,17.101,17.039,17.065,500000.0
2008-06-06 01:05:00,17.065,17.122,16.985,16.992,900000.0
2008-06-06 01:10:00,17.054,17.076,16.94,16.96,1000000.0
2008-06-06 01:15:00,17.056,17.091,16.999,17.018,600000.0
2008-06-06 01:20:00,16.955,17.119,16.955,16.983,850000.0
2008-06-06 01:25:00,17.044,17.125,17.018,17.125,850000.0
2008-06-06 01:30:00,17.079,17.128,16.988,17.101,1050000.0
2008-06-06 01:35:00,17.133,17.133,16.98,16.98,300000.0
2008-06-06 01:40:00,17.024,17.121,16.969,17.03,1300000.0
2008-06-06 01:45:00,17.104,17.109,17.059,17.076,400000.0
2008-06-06 01:50:00,17.112,17.114,17.03,17.064,250000.0
2008-06-06 01:55:00,17.021,17.156,16.986,17.036,1000000.0
2008-06-06 02:00:00,17.081,17.128,17.07,17.092,500000.0
2008-06-06 02:05:00,17.107,17.117,16.966,17.099,1100000.0
2008-06-06 02:10:00,17.018,17.158,16.997,17.057,1550000.0
2008-06-06 02:15:00,17.034,17.122,16.982,17.089,650000.0
2008-06-06 02:20:00,17.048,17.153,16.989,17.118,1350000.0
2008-06-06 02:25:00,17.054,17.164,16.998,17.102,1050000.0
2008-06-06 02:30:00,17.038,17.119,16.973,17.03,1300000.0
2008-06-06 02:35:00,17.099,17.111,17.063,17.073,400000.0
2008-06-06 02:40:00,17.097,17.118,16.959,16.965,900000.0
2008-06-06 02:45:00,17.068,17.124,16.983,17.076,1150000.0
2008-06-06 02:50:00,17.076,17.132,16.968,17.08,2900000.0
2008-06-06 02:55:00,17.097,17.113,16.958,17.008,2400000.0
2008-06-06 03:00:00,17.048,17.104,17.015,17.05,900000.0
2008-06-06 03:05:00,17.019,17.126,16.927,16.942,1200000.0
2008-06-06 03:10:00,16.957,17.099,16.937,17.054,1400000.0
2008-06-06 03:15:00,17.002,17.132,16.976,17.011,1000000.0
2008-06-06 03:20:00,17.007,17.094,16.969,16.969,1550000.0
2008-06-06 03:25:00,17.064,17.073,16.985,17.001,350000.0
2008-06-06 03:30:00,16.895,17.064,16.895,16.944,1000000.0
2008-06-06 03:35:00,17.004,17.081,16.888,16.95,1050000.0
2008-06-06 03:40:00,17.066,17.121,16.931,17.045,700000.0
2008-06-06 03:45:00,17.089,17.108,17.002,17.018,550000.0
2008-06-06 03:50:00,17.003,17.141,16.963,17.074,1450000.0
2008-06-06 03:55:00,16.972,17.14,16.947,17.041,2000000.0
2008-06-06 04:00:00,17.018,17.129,17.01,17.09,900000.0
2008-06-06 04:05:00,17.062,17.126,16.97,17.087,1850000.0
2008-06-06 04:10:00,17.049,17.14,16.987,17.105,700000.0
2008-06-06 04:15:00,17.041,17.139,16.964,17.106,1850000.0
2008-06-06 04:20:00,17.044,17.154,16.992,17.134,1150000.0
2008-06-06 04:25:00,17.114,17.122,17.034,17.089,900000.0
2008-06-06 04:30:00,17.108,17.113,17.016,17.096,700000.0
2008-06-06 04:35:00,17.102,17.136,16.987,17.106,1700000.0
2008-06-06 04:40:00,17.037,17.137,17.033,17.1,750000.0
2008-06-06 04:45:00,17.005,17.111,16.994,17.099,1000000.0
2008-06-06 04:50:00,17.103,17.141,17.017,17.033,1100000.0
2008-06-06 04:55:00,17.034,17.132,16.976,16.976,1400000.0
2008-06-06 05:00:00,17.095,17.113,17.003,17.059,800000.0
2008-06-06 05:05:00,17.001,17.124,16.984,17.071,1550000.0
2008-06-06 05:10:00,17.116,17.171,17.018,17.083,850000.0
2008-06-06 05:20:00,17.102,17.102,17.007,17.007,900000.0
2008-06-06 05:25:00,17.094,17.124,16.986,17.003,950000.0
2008-06-06 05:30:00,17.063,17.089,17.026,17.089,400000.0
2008-06-06 05:40:00,17.04,17.109,16.928,17.109,700000.0
2008-06-06 05:45:00,17.045,17.114,17.008,17.008,800000.0
2008-06-06 05:50:00,17.013,17.115,16.943,17.102,850000.0
2008-06-06 05:55:00,17.033,17.122,16.999,16.999,700000.0
2008-06-06 06:00:00,17.033,17.168,16.983,17.127,2450000.0
2008-06-06 06:05:00,17.113,17.138,16.927,17.117,1450000.0
2008-06-06 06:10:00,17.016,17.109,17.016,17.109,300000.0
2008-06-06 06:15:00,17.041,17.097,17.004,17.004,650000.0
2008-06-06 06:20:00,17.093,17.132,17.014,17.132,1250000.0
2008-06-06 06:25:00,17.02,17.119,16.96,17.086,700000.0
2008-06-06 06:30:00,17.012,17.091,16.979,17.023,1800000.0
2008-06-06 06:35:00,17.02,17.116,16.906,17.07,2350000.0
2008-06-06 06:40:00,17.023,17.129,16.945,17.04,1650000.0
2008-06-06 06:45:00,17.118,17.126,16.983,16.996,1300000.0
2008-06-06 06:50:00,17.12,17.134,16.976,17.023,1350000.0
2008-06-06 06:55:00,17.071,17.187,16.983,16.985,2300000.0
2008-06-06 07:00:00,17.106,17.128,16.962,17.071,1100000.0
2008-06-06 07:05:00,17.114,17.134,16.97,16.988,1450000.0
2008-06-06 07:10:00,17.076,17.156,16.98,17.043,1700000.0
2008-06-06 07:15:00,17.105,17.189,16.975,17.128,2000000.0
2008-06-06 07:20:00,17.054,17.215,17.043,17.178,1900000.0
2008-06-06 07:25:00,17.15,17.182,17.067,17.099,1250000.0
2008-06-06 07:30:00,17.113,17.231,17.038,17.069,2350000.0
2008-06-06 07:35:00,17.118,17.19,17.041,17.173,1800000.0
2008-06-06 07:40:00,17.166,17.203,17.025,17.203,1500000.0
2008-06-06 07:45:00,17.184,17.212,17.06,17.166,1250000.0
2008-06-06 07:50:00,17.194,17.222,17.028,17.091,2000000.0
2008-06-06 07:55:00,17.14,17.208,17.038,17.086,1950000.0
2008-06-06 08:00:00,17.068,17.214,17.019,17.083,1550000.0
2008-06-06 08:05:00,17.127,17.26,17.083,17.159,2050000.0
2008-06-06 08:10:00,17.193,17.226,17.073,17.221,2050000.0
2008-06-06 08:15:00,17.183,17.261,17.031,17.14,2150000.0
2008-06-06 08:20:00,17.102,17.269,17.06,17.124,2100000.0
2008-06-06 08:25:00,17.202,17.249,17.102,17.152,1650000.0
2008-06-06 08:30:00,17.111,17.263,17.06,17.223,2250000.0
2008-06-06 08:35:00,17.18,17.269,17.084,17.224,1750000.0
2008-06-06 08:40:00,17.207,17.234,17.054,17.163,2100000.0
2008-06-06 08:45:00,17.176,17.233,17.056,17.186,2300000.0
2008-06-06 08:50:00,17.15,17.26,17.095,17.131,2150000.0
2008-06-06 08:55:00,17.173,17.229,17.061,17.141,2050000.0
2008-06-06 09:00:00,17.192,17.243,17.097,17.118,3550000.0
2008-06-06 09:05:00,17.169,17.238,17.063,17.2,1950000.0
2008-06-06 09:10:00,17.109,17.228,17.035,17.141,2300000.0
2008-06-06 09:15:00,17.192,17.217,17.021,17.062,2300000.0
2008-06-06 09:20:00,17.092,17.184,17.044,17.071,1850000.0
2008-06-06 09:25:00,17.103,17.172,17.005,17.137,3200000.0
2008-06-06 09:30:00,17.085,17.189,16.992,17.043,3550000.0
2008-06-06 09:35:00,17.158,17.158,17.026,17.041,2300000.0
2008-06-06 09:40:00,17.124,17.146,16.992,17.133,2400000.0
2008-06-06 09:45:00,17.11,17.177,17.018,17.134,2050000.0
2008-06-06 09:50:00,17.09,17.178,16.985,17.11,2400000.0
2008-06-06 09:55:00,17.075,17.205,17.051,17.08,1750000.0
2008-06-06 10:00:00,17.177,17.247,17.052,17.167,2200000.0
2008-06-06 10:05:00,17.156,17.22,17.052,17.083,2150000.0
2008-06-06 10:10:00,17.139,17.201,17.0,17.096,2500000.0
2008-06-06 10:15:00,17.084,17.179,17.016,17.168,2500000.0
2008-06-06 10:20:00,17.077,17.241,17.05,17.201,2100000.0
2008-06-06 10:25:00,17.173,17.254,17.059,17.1,2200000.0
2008-06-06 10:30:00,17.21,17.222,17.061,17.112,2500000.0
2008-06-06 10:35:00,17.181,17.221,17.064,17.213,2150000.0
2008-06-06 10:40:00,17.108,17.194,17.008,17.144,2150000.0
2008-06-06 10:45:00,17.079,17.224,17.066,17.162,2400000.0
2008-06-06 10:50:00,17.212,17.265,17.072,17.212,2100000.0
2008-06-06 10:55:00,17.144,17.247,17.065,17.121,2000000.0
2008-06-06 11:00:00,17.151,17.241,17.039,17.209,2200000.0
2008-06-06 11:05:00,17.172,17.245,17.03,17.241,2200000.0
2008-06-06 11:10:00,17.111,17.265,17.058,17.09,2300000.0
2008-06-06 11:15:00,17.174,17.227,17.056,17.132,2650000.0
2008-06-06 11:20:00,17.212,17.223,17.021,17.102,2250000.0
2008-06-06 11:25:00,17.117,17.277,17.065,17.243,2400000.0
2008-06-06 11:30:00,17.137,17.221,17.053,17.176,2600000.0
2008-06-06 11:35:00,17.109,17.239,17.078,17.209,2200000.0
2008-06-06 11:40:00,17.206,17.243,17.093,17.182,2350000.0
2008-06-06 11:45:00,17.144,17.214,17.064,17.175,2050000.0
2008-06-06 11:50:00,17.219,17.276,17.06,17.212,1950000.0
2008-06-06 11:55:00,17.209,17.218,17.069,17.08,400000.0
2008-06-06 12:00:00,17.128,17.23,17.05,17.094,1950000.0
2008-06-06 12:05:00,17.16,17.264,17.089,17.215,2250000.0
2008-06-06 12:10:00,17.205,17.279,17.073,17.08,2050000.0
2008-06-06 12:15:00,17.203,17.236,17.051,17.098,2100000.0
2008-06-06 12:20:00,17.236,17.274,17.108,17.241,2300000.0
2008-06-06 12:25:00,17.251,17.326,17.109,17.159,2250000.0
2008-06-06 12:30:00,17.16,17.261,17.098,17.23,2000000.0
2008-06-06 12:35:00,17.181,17.269,17.11,17.17,2450000.0
2008-06-06 12:40:00,17.135,17.29,17.117,17.156,2100000.0
2008-06-06 12:45:00,17.16,17.318,17.125,17.181,2050000.0
2008-06-06 12:50:00,17.143,17.241,17.096,17.22,2050000.0
2008-06-06 12:55:00,17.222,17.264,17.098,17.135,2000000.0
2008-06-06 13:00:00,17.106,17.246,17.09,17.179,2250000.0
2008-06-06 13:05:00,17.126,17.208,17.031,17.057,2050000.0
2008-06-06 13:10:00,17.049,17.286,17.049,17.2,2200000.0
2008-06-06 13:15:00,17.164,17.229,17.047,17.126,2450000.0
2008-06-06 13:20:00,17.179,17.257,17.065,17.194,2550000.0
2008-06-06 13:25:00,17.098,17.227,17.058,17.166,2150000.0
2008-06-06 13:30:00,17.112,17.226,17.039,17.039,2000000.0
2008-06-06 13:35:00,17.091,17.231,17.055,17.101,2550000.0
2008-06-06 13:40:00,17.168,17.195,17.053,17.064,2450000.0
2008-06-06 13:45:00,17.085,17.183,17.027,17.048,1450000.0
2008-06-06 13:50:00,17.079,17.174,17.018,17.149,2100000.0
2008-06-06 13:55:00,17.173,17.189,17.021,17.184,2100000.0
2008-06-06 14:00:00,17.23,17.23,17.048,17.165,2000000.0
2008-06-06 14:05:00,17.178,17.242,17.036,17.128,2000000.0
2008-06-06 14:10:00,17.157,17.262,17.087,17.134,2050000.0
2008-06-06 14:15:00,17.163,17.315,17.055,17.117,2350000.0
2008-06-06 14:20:00,17.203,17.276,17.125,17.201,2150000.0
2008-06-06 14:25:00,17.112,17.265,17.065,17.14,2400000.0
2008-06-06 14:30:00,17.233,17.32,17.104,17.281,2300000.0
2008-06-06 14:35:00,17.29,17.318,17.135,17.214,2200000.0
2008-06-06 14:40:00,17.169,17.274,17.077,17.164,1950000.0
2008-06-06 14:45:00,17.181,17.226,17.082,17.082,2200000.0
2008-06-06 14:50:00,17.159,17.221,17.021,17.042,2400000.0
2008-06-06 14:55:00,17.161,17.206,17.047,17.206,2050000.0
2008-06-06 15:00:00,17.09,17.213,17.042,17.059,2050000.0
2008-06-06 15:05:00,17.107,17.238,17.032,17.132,2350000.0
2008-06-06 15:10:00,17.07,17.214,17.013,17.155,2150000.0
2008-06-06 15:15:00,17.162,17.217,17.048,17.216,2150000.0
2008-06-06 15:20:00,17.103,17.272,17.073,17.251,2150000.0
2008-06-06 15:25:00,17.187,17.282,17.116,17.176,2250000.0
2008-06-06 15:30:00,17.164,17.279,17.096,17.203,1950000.0
2008-06-06 15:35:00,17.237,17.317,17.117,17.142,2600000.0
2008-06-06 15:40:00,17.173,17.309,17.089,17.225,2000000.0
2008-06-06 15:45:00,17.292,17.316,17.123,17.242,2150000.0
2008-06-06 15:50:00,17.212,17.304,17.092,17.198,2050000.0
2008-06-06 15:55:00,17.114,17.251,17.064,17.231,2600000.0
2008-06-06 16:00:00,17.162,17.255,17.093,17.182,2050000.0
2008-06-06 16:05:00,17.14,17.234,17.079,17.146,2300000.0
2008-06-06 16:10:00,17.159,17.222,17.081,17.222,2100000.0
2008-06-06 16:15:00,17.16,17.267,17.11,17.174,2200000.0
2008-06-06 16:20:00,17.141,17.277,17.092,17.139,2250000.0
2008-06-06 16:25:00,17.266,17.386,17.144,17.284,2450000.0
2008-06-06 16:30:00,17.329,17.357,17.191,17.241,2150000.0
2008-06-06 16:35:00,17.217,17.362,17.193,17.267,2200000.0
2008-06-06 16:40:00,17.336,17.347,17.168,17.268,2300000.0
2008-06-06 16:45:00,17.324,17.445,17.27,17.334,2300000.0
2008-06-06 16:50:00,17.4,17.455,17.294,17.455,2400000.0
2008-06-06 16:55:00,17.401,17.466,17.246,17.344,2400000.0
2008-06-06 17:00:00,17.277,17.434,17.277,17.384,2000000.0
2008-06-06 17:05:00,17.327,17.487,17.285,17.415,2250000.0
2008-06-06 17:10:00,17.45,17.486,17.3,17.3,2300000.0
2008-06-06 17:15:00,17.412,17.473,17.304,17.364,2200000.0
2008-06-06 17:20:00,17.346,17.468,17.335,17.444,2300000.0
2008-06-06 17:25:00,17.378,17.471,17.303,17.339,2300000.0
2008-06-06 17:30:00,17.387,17.424,17.267,17.404,2350000.0
2008-06-06 17:35:00,17.367,17.401,17.229,17.292,2550000.0
2008-06-06 17:40:00,17.394,17.423,17.263,17.283,2350000.0
2008-06-06 17:45:00,17.39,17.431,17.239,17.32,2650000.0
2008-06-06 17:50:00,17.407,17.438,17.253,17.32,2600000.0
2008-06-06 17:55:00,17.333,17.411,17.23,17.295,2250000.0
2008-06-06 18:00:00,17.306,17.411,17.216,17.275,2200000.0
2008-06-06 18:05:00,17.38,17.381,17.241,17.315,850000.0
2008-06-06 18:10:00,17.282,17.359,17.151,17.271,2200000.0
2008-06-06 18:15:00,17.281,17.346,17.165,17.277,1900000.0
2008-06-06 18:20:00,17.312,17.364,17.172,17.172,2350000.0
2008-06-06 18:25:00,17.187,17.347,17.187,17.243,1650000.0
2008-06-06 18:30:00,17.305,17.408,17.203,17.234,2100000.0
2008-06-06 18:35:00,17.287,17.421,17.204,17.274,2750000.0
2008-06-06 18:40:00,17.355,17.375,17.223,17.314,2100000.0
2008-06-06 18:45:00,17.357,17.376,17.195,17.285,1850000.0
2008-06-06 18:50:00,17.355,17.365,17.193,17.314,2750000.0
2008-06-06 18:55:00,17.253,17.39,17.199,17.274,2250000.0
2008-06-06 19:00:00,17.312,17.414,17.279,17.3,2350000.0
2008-06-06 19:05:00,17.421,17.43,17.284,17.374,2050000.0
2008-06-06 19:10:00,17.378,17.45,17.258,17.267,2350000.0
2008-06-06 19:15:00,17.316,17.444,17.279,17.444,2450000.0
2008-06-06 19:20:00,17.368,17.436,17.215,17.369,2450000.0
2008-06-06 19:25:00,17.366,17.418,17.203,17.25,2000000.0
2008-06-06 19:30:00,17.408,17.408,17.238,17.267,2350000.0
2008-06-06 19:35:00,17.282,17.433,17.24,17.317,2200000.0
2008-06-06 19:40:00,17.374,17.383,17.194,17.336,2100000.0
2008-06-06 19:45:00,17.277,17.374,17.225,17.279,1950000.0
2008-06-06 19:50:00,17.347,17.386,17.212,17.256,2050000.0
2008-06-06 19:55:00,17.279,17.371,17.222,17.349,2100000.0
2008-06-06 20:00:00,17.259,17.449,17.246,17.251,1300000.0
2008-06-06 20:05:00,17.3,17.429,17.285,17.379,2050000.0
2008-06-06 20:10:00,17.358,17.406,17.253,17.302,2400000.0
2008-06-06 20:15:00,17.368,17.419,17.272,17.362,2050000.0
2008-06-06 20:20:00,17.374,17.489,17.279,17.489,1900000.0
2008-06-06 20:25:00,17.387,17.505,17.315,17.458,2050000.0
2008-06-06 20:30:00,17.422,17.495,17.309,17.435,1800000.0
2008-06-06 20:35:00,17.394,17.464,17.3,17.323,1600000.0
2008-06-06 20:40:00,17.431,17.437,17.278,17.326,2100000.0
2008-06-06 20:45:00,17.367,17.465,17.277,17.397,1150000.0
2008-06-06 20:50:00,17.416,17.514,17.329,17.468,1850000.0
2008-06-06 20:55:00,17.451,17.523,17.271,17.47,2100000.0
2008-06-06 21:00:00,17.447,17.518,17.358,17.416,1900000.0
2008-06-06 21:05:00,17.444,17.504,17.352,17.48,2050000.0
2008-06-06 21:10:00,17.399,17.49,17.346,17.472,1050000.0
2008-06-06 21:15:00,17.4,17.541,17.343,17.477,1600000.0
2008-06-06 21:20:00,17.509,17.522,17.377,17.447,1750000.0
2008-06-06 21:25:00,17.504,17.511,17.35,17.461,1950000.0
2008-06-06 21:30:00,17.498,17.529,17.352,17.403,1600000.0
2008-06-06 21:35:00,17.418,17.489,17.353,17.466,1350000.0
2008-06-06 21:40:00,17.458,17.485,17.328,17.412,1100000.0
2008-06-06 21:45:00,17.467,17.52,17.376,17.399,1500000.0
2008-06-06 21:50:00,17.42,17.518,17.348,17.426,1450000.0
2008-06-06 21:55:00,17.424,17.604,17.371,17.515,2200000.0
2008-06-06 22:00:00,17.49,17.525,17.365,17.442,1500000.0
2008-06-06 22:05:00,17.512,17.513,17.377,17.377,1750000.0
2008-06-06 22:10:00,17.439,17.534,17.407,17.486,1700000.0
2008-06-06 22:15:00,17.472,17.513,17.375,17.489,1650000.0
2008-06-06 22:20:00,17.471,17.521,17.412,17.477,850000.0
2008-06-06 22:25:00,17.364,17.511,17.364,17.511,400000.0
2008-06-06 22:30:00,17.441,17.527,17.374,17.444,1350000.0
2008-06-06 22:35:00,17.448,17.507,17.416,17.506,400000.0
2008-06-06 22:40:00,17.347,17.483,17.347,17.453,300000.0
2008-06-06 22:45:00,17.405,17.467,17.33,17.34,750000.0
2008-06-06 22:50:00,17.345,17.473,17.318,17.357,900000.0
2008-06-06 22:55:00,17.499,17.503,17.376,17.458,550000.0
2008-06-08 23:00:00,17.464,17.469,17.419,17.436,400000.0
2008-06-08 23:05:00,17.35,17.465,17.295,17.465,450000.0
2008-06-08 23:10:00,17.473,17.492,17.445,17.462,400000.0
2008-06-08 23:15:00,17.49,17.49,17.39,17.483,350000.0
2008-06-08 23:20:00,17.429,17.479,17.346,17.402,500000.0
2008-06-08 23:30:00,17.464,17.469,17.419,17.436,400000.0
2008-06-08 23:35:00,17.47,17.482,17.35,17.35,550000.0
2008-06-08 23:40:00,17.388,17.465,17.356,17.465,500000.0
2008-06-08 23:50:00,17.464,17.469,17.419,17.436,400000.0
2008-06-09 00:00:00,17.486,17.504,17.341,17.472,2250000.0
2008-06-09 00:05:00,17.482,17.542,17.38,17.52,2850000.0
2008-06-09 00:10:00,17.418,17.548,17.4,17.487,2050000.0
2008-06-09 00:15:00,17.454,17.552,17.421,17.519,1300000.0
2008-06-09 00:20:00,17.477,17.535,17.458,17.528,850000.0
2008-06-09 00:25:00,17.484,17.526,17.469,17.514,200000.0
2008-06-09 00:30:00,17.414,17.534,17.364,17.433,1300000.0
2008-06-09 00:35:00,17.456,17.516,17.405,17.448,1050000.0
2008-06-09 00:40:00,17.477,17.571,17.415,17.457,1850000.0
2008-06-09 00:45:00,17.494,17.532,17.437,17.499,550000.0
2008-06-09 00:50:00,17.496,17.542,17.454,17.454,500000.0
2008-06-09 00:55:00,17.45,17.554,17.41,17.554,950000.0
2008-06-09 01:00:00,17.404,17.546,17.404,17.54,1350000.0
2008-06-09 01:05:00,17.435,17.546,17.387,17.479,800000.0
2008-06-09 01:10:00,17.501,17.519,17.375,17.422,1450000.0
2008-06-09 01:15:00,17.534,17.571,17.418,17.513,1050000.0
2008-06-09 01:20:00,17.38,17.519,17.38,17.4,1050000.0
2008-06-09 01:25:00,17.522,17.531,17.388,17.523,1000000.0
2008-06-09 01:30:00,17.507,17.549,17.36,17.524,1300000.0
2008-06-09 01:40:00,17.434,17.535,17.379,17.451,1050000.0
2008-06-09 01:45:00,17.424,17.53,17.398,17.506,800000.0
2008-06-09 01:50:00,17.523,17.542,17.452,17.528,800000.0
2008-06-09 01:55:00,17.448,17.553,17.413,17.51,1850000.0
2008-06-09 02:00:00,17.549,17.549,17.382,17.513,1650000.0
2008-06-09 02:05:00,17.49,17.549,17.361,17.536,2000000.0
2008-06-09 02:10:00,17.469,17.527,17.339,17.353,1850000.0
2008-06-09 02:15:00,17.459,17.498,17.356,17.457,1900000.0
2008-06-09 02:20:00,17.426,17.52,17.376,17.466,1150000.0
2008-06-09 02:25:00,17.391,17.547,17.359,17.488,1750000.0
2008-06-09 02:30:00,17.411,17.507,17.352,17.443,1350000.0
2008-06-09 02:35:00,17.449,17.531,17.37,17.37,1550000.0
2008-06-09 02:40:00,17.517,17.544,17.369,17.392,1050000.0
2008-06-09 02:45:00,17.404,17.54,17.329,17.427,1750000.0
2008-06-09 02:50:00,17.498,17.498,17.386,17.412,500000.0
2008-06-09 02:55:00,17.423,17.511,17.382,17.41,1450000.0
2008-06-09 03:00:00,17.417,17.417,17.4,17.4,100000.0
2008-06-09 03:05:00,17.453,17.503,17.381,17.473,400000.0
2008-06-09 03:10:00,17.381,17.503,17.356,17.465,2000000.0
2008-06-09 03:15:00,17.392,17.512,17.361,17.411,1600000.0
2008-06-09 03:20:00,17.492,17.523,17.385,17.471,1500000.0
2008-06-09 03:25:00,17.398,17.513,17.364,17.397,1750000.0
2008-06-09 03:30:00,17.461,17.514,17.342,17.514,350000.0
2008-06-09 03:35:00,17.45,17.512,17.311,17.423,2050000.0
2008-06-09 03:40:00,17.465,17.54,17.304,17.465,950000.0
2008-06-09 03:45:00,17.455,17.494,17.338,17.479,1950000.0
2008-06-09 03:50:00,17.362,17.557,17.332,17.421,1150000.0
2008-06-09 03:55:00,17.375,17.503,17.347,17.44,2000000.0
2008-06-09 04:00:00,17.41,17.511,17.409,17.47,900000.0
2008-06-09 04:05:00,17.456,17.508,17.369,17.48,1450000.0
2008-06-09 04:10:00,17.406,17.495,17.35,17.446,1150000.0
2008-06-09 04:15:00,17.459,17.514,17.396,17.498,500000.0
2008-06-09 04:20:00,17.455,17.474,17.376,17.474,200000.0
2008-06-09 04:25:00,17.473,17.53,17.366,17.475,750000.0
2008-06-09 04:30:00,17.376,17.456,17.376,17.411,200000.0
2008-06-09 04:35:00,17.496,17.515,17.384,17.496,1600000.0
2008-06-09 04:40:00,17.405,17.52,17.361,17.505,1650000.0
2008-06-09 04:45:00,17.375,17.524,17.352,17.397,1700000.0
2008-06-09 04:50:00,17.467,17.502,17.398,17.461,1200000.0
2008-06-09 04:55:00,17.474,17.51,17.387,17.398,1150000.0
2008-06-09 05:00:00,17.479,17.489,17.373,17.471,1300000.0
2008-06-09 05:05:00,17.446,17.503,17.365,17.453,1700000.0
2008-06-09 05:10:00,17.502,17.509,17.391,17.47,1550000.0
2008-06-09 05:15:00,17.472,17.52,17.389,17.408,1700000.0
2008-06-09 05:20:00,17.511,17.528,17.424,17.496,1050000.0
2008-06-09 05:25:00,17.468,17.495,17.354,17.418,1550000.0
2008-06-09 05:30:00,17.4,17.489,17.393,17.454,800000.0
2008-06-09 05:35:00,17.415,17.508,17.363,17.494,750000.0
2008-06-09 05:40:00,17.424,17.52,17.378,17.402,1050000.0
2008-06-09 05:45:00,17.493,17.507,17.354,17.458,1500000.0
2008-06-09 05:50:00,17.411,17.529,17.372,17.505,1300000.0
2008-06-09 05:55:00,17.428,17.553,17.375,17.484,950000.0
2008-06-09 06:00:00,17.376,17.552,17.352,17.389,2200000.0
2008-06-09 06:05:00,17.513,17.514,17.364,17.477,1650000.0
2008-06-09 06:10:00,17.427,17.515,17.386,17.386,900000.0
2008-06-09 06:15:00,17.496,17.525,17.44,17.44,150000.0
2008-06-09 06:20:00,17.501,17.537,17.405,17.439,1550000.0
2008-06-09 06:25:00,17.423,17.519,17.382,17.499,1650000.0
2008-06-09 06:30:00,17.408,17.482,17.347,17.442,2000000.0
2008-06-09 06:35:00,17.42,17.51,17.34,17.503,2800000.0
2008-06-09 06:40:00,17.46,17.511,17.395,17.496,1650000.0
2008-06-09 06:45:00,17.518,17.518,17.354,17.355,1350000.0
2008-06-09 06:50:00,17.477,17.494,17.337,17.433,2200000.0
2008-06-09 06:55:00,17.486,17.547,17.339,17.398,2250000.0
2008-06-09 07:00:00,17.48,17.494,17.346,17.457,1250000.0
2008-06-09 07:05:00,17.489,17.495,17.363,17.363,1800000.0
2008-06-09 07:10:00,17.369,17.498,17.349,17.397,2100000.0
2008-06-09 07:15:00,17.428,17.51,17.308,17.392,2000000.0
2008-06-09 07:20:00,17.433,17.454,17.302,17.442,2050000.0
2008-06-09 07:25:00,17.411,17.465,17.31,17.395,1700000.0
2008-06-09 07:30:00,17.385,17.505,17.325,17.372,2450000.0
2008-06-09 07:35:00,17.386,17.452,17.296,17.425,1950000.0
2008-06-09 07:40:00,17.435,17.472,17.318,17.452,1800000.0
2008-06-09 07:45:00,17.423,17.498,17.278,17.425,2350000.0
2008-06-09 07:50:00,17.448,17.479,17.285,17.361,2000000.0
2008-06-09 07:55:00,17.4,17.464,17.294,17.318,2000000.0
2008-06-09 08:00:00,17.319,17.461,17.303,17.319,1900000.0
2008-06-09 08:05:00,17.33,17.442,17.298,17.364,2050000.0
2008-06-09 08:10:00,17.424,17.491,17.297,17.438,2050000.0
2008-06-09 08:15:00,17.412,17.488,17.301,17.354,2150000.0
2008-06-09 08:20:00,17.344,17.478,17.309,17.33,2100000.0
2008-06-09 08:25:00,17.411,17.459,17.292,17.368,2050000.0
2008-06-09 08:30:00,17.329,17.468,17.321,17.458,2250000.0
2008-06-09 08:35:00,17.43,17.493,17.338,17.47,2150000.0
2008-06-09 08:40:00,17.479,17.521,17.347,17.463,2100000.0
2008-06-09 08:45:00,17.462,17.515,17.325,17.48,2300000.0
2008-06-09 08:50:00,17.416,17.539,17.353,17.429,2150000.0
2008-06-09 08:55:00,17.509,17.544,17.365,17.427,2050000.0
2008-06-09 09:00:00,17.501,17.533,17.37,17.418,3900000.0
2008-06-09 09:05:00,17.455,17.542,17.359,17.511,1950000.0
2008-06-09 09:10:00,17.442,17.534,17.36,17.478,2300000.0
2008-06-09 09:15:00,17.523,17.536,17.375,17.411,2300000.0
2008-06-09 09:20:00,17.426,17.545,17.385,17.471,1850000.0
2008-06-09 09:25:00,17.49,17.583,17.398,17.529,3200000.0
2008-06-09 09:30:00,17.475,17.584,17.398,17.419,3650000.0
2008-06-09 09:35:00,17.587,17.605,17.453,17.478,2300000.0
2008-06-09 09:40:00,17.56,17.589,17.438,17.567,1950000.0
2008-06-09 09:45:00,17.552,17.607,17.41,17.536,2050000.0
2008-06-09 09:50:00,17.512,17.587,17.417,17.548,2450000.0
2008-06-09 09:55:00,17.466,17.581,17.422,17.524,1700000.0
2008-06-09 10:00:00,17.575,17.604,17.449,17.559,2200000.0
2008-06-09 10:05:00,17.567,17.614,17.454,17.5,2150000.0
2008-06-09 10:10:00,17.549,17.616,17.422,17.501,2500000.0
2008-06-09 10:15:00,17.483,17.6,17.395,17.561,1950000.0
2008-06-09 10:20:00,17.449,17.558,17.388,17.541,2100000.0
2008-06-09 10:25:00,17.492,17.537,17.319,17.319,2200000.0
2008-06-09 10:30:00,17.455,17.515,17.353,17.411,2500000.0
2008-06-09 10:35:00,17.427,17.512,17.282,17.437,2150000.0
2008-06-09 10:40:00,17.367,17.468,17.289,17.377,2150000.0
2008-06-09 10:45:00,17.318,17.49,17.295,17.391,2400000.0
2008-06-09 10:50:00,17.431,17.485,17.311,17.46,2100000.0
2008-06-09 10:55:00,17.369,17.456,17.295,17.361,2000000.0
2008-06-09 11:00:00,17.346,17.501,17.288,17.453,2200000.0
2008-06-09 11:05:00,17.375,17.466,17.271,17.44,2200000.0
2008-06-09 11:10:00,17.338,17.499,17.314,17.389,2300000.0
2008-06-09 11:15:00,17.448,17.515,17.351,17.399,2650000.0
2008-06-09 11:20:00,17.493,17.5,17.334,17.353,2250000.0
2008-06-09 11:25:00,17.391,17.539,17.347,17.483,2400000.0
2008-06-09 11:30:00,17.415,17.505,17.326,17.436,2600000.0
2008-06-09 11:35:00,17.382,17.485,17.346,17.453,2200000.0
2008-06-09 11:40:00,17.485,17.546,17.34,17.444,2350000.0
2008-06-09 11:45:00,17.417,17.503,17.338,17.439,2050000.0
2008-06-09 11:50:00,17.464,17.487,17.332,17.46,2450000.0
2008-06-09 11:55:00,17.492,17.576,17.364,17.406,2350000.0
2008-06-09 12:00:00,17.43,17.568,17.366,17.42,2450000.0
2008-06-09 12:05:00,17.448,17.573,17.362,17.549,2250000.0
2008-06-09 12:10:00,17.534,17.538,17.352,17.414,2050000.0
2008-06-09 12:15:00,17.517,17.557,17.379,17.397,2100000.0
2008-06-09 12:20:00,17.546,17.555,17.355,17.475,2300000.0
2008-06-09 12:25:00,17.502,17.592,17.341,17.453,2250000.0
2008-06-09 12:30:00,17.439,17.51,17.338,17.455,2000000.0
2008-06-09 12:35:00,17.461,17.53,17.358,17.394,2450000.0
2008-06-09 12:40:00,17.373,17.535,17.317,17.389,2100000.0
2008-06-09 12:45:00,17.302,17.489,17.283,17.397,2050000.0
2008-06-09 12:50:00,17.355,17.525,17.293,17.462,2050000.0
2008-06-09 12:55:00,17.438,17.479,17.31,17.396,2000000.0
2008-06-09 13:00:00,17.477,17.477,17.291,17.386,2250000.0
2008-06-09 13:05:00,17.378,17.453,17.251,17.317,2050000.0
2008-06-09 13:10:00,17.313,17.472,17.309,17.387,2200000.0
2008-06-09 13:15:00,17.377,17.425,17.241,17.307,2450000.0
2008-06-09 13:20:00,17.374,17.452,17.301,17.405,2550000.0
2008-06-09 13:25:00,17.304,17.439,17.264,17.363,2150000.0
2008-06-09 13:30:00,17.288,17.413,17.247,17.247,2000000.0
2008-06-09 13:35:00,17.309,17.45,17.284,17.318,2550000.0
2008-06-09 13:40:00,17.419,17.473,17.291,17.319,2450000.0
2008-06-09 13:45:00,17.36,17.472,17.315,17.354,1800000.0
2008-06-09 13:50:00,17.36,17.489,17.277,17.446,2100000.0
2008-06-09 13:55:00,17.449,17.465,17.293,17.446,2100000.0
2008-06-09 14:00:00,17.456,17.456,17.25,17.348,2000000.0
2008-06-09 14:05:00,17.402,17.407,17.258,17.307,2000000.0
2008-06-09 14:10:00,17.302,17.42,17.229,17.335,2050000.0
2008-06-09 14:15:00,17.381,17.432,17.232,17.277,2350000.0
2008-06-09 14:20:00,17.366,17.384,17.219,17.347,2150000.0
2008-06-09 14:25:00,17.28,17.409,17.224,17.288,2400000.0
2008-06-09 14:30:00,17.357,17.408,17.206,17.384,2300000.0
2008-06-09 14:35:00,17.322,17.427,17.252,17.302,2050000.0
2008-06-09 14:40:00,17.294,17.432,17.228,17.365,1950000.0
2008-06-09 14:45:00,17.352,17.413,17.253,17.311,2200000.0
2008-06-09 14:50:00,17.407,17.407,17.244,17.269,2400000.0
2008-06-09 14:55:00,17.349,17.397,17.24,17.374,2050000.0
2008-06-09 15:00:00,17.257,17.375,17.225,17.236,2050000.0
2008-06-09 15:05:00,17.287,17.423,17.225,17.302,2350000.0
2008-06-09 15:10:00,17.285,17.408,17.206,17.31,2150000.0
2008-06-09 15:15:00,17.344,17.371,17.207,17.343,2150000.0
2008-06-09 15:20:00,17.197,17.317,17.145,17.288,2150000.0
2008-06-09 15:25:00,17.237,17.313,17.141,17.2,2250000.0
2008-06-09 15:30:00,17.16,17.275,17.128,17.189,1950000.0
2008-06-09 15:35:00,17.255,17.29,17.136,17.137,2600000.0
2008-06-09 15:40:00,17.128,17.27,17.091,17.184,2200000.0
2008-06-09 15:45:00,17.234,17.277,17.114,17.264,2150000.0
2008-06-09 15:50:00,17.213,17.292,17.15,17.25,2050000.0
2008-06-09 15:55:00,17.18,17.291,17.096,17.274,2600000.0
2008-06-09 16:00:00,17.174,17.262,17.122,17.21,2050000.0
2008-06-09 16:05:00,17.175,17.295,17.064,17.167,2300000.0
2008-06-09 16:10:00,17.181,17.244,17.092,17.234,2100000.0
2008-06-09 16:15:00,17.159,17.281,17.104,17.2,2200000.0
2008-06-09 16:20:00,17.151,17.295,17.107,17.163,2250000.0
2008-06-09 16:25:00,17.285,17.309,17.14,17.286,2450000.0
2008-06-09 16:30:00,17.295,17.352,17.183,17.235,2150000.0
2008-06-09 16:35:00,17.237,17.382,17.199,17.258,2200000.0
2008-06-09 16:40:00,17.345,17.364,17.161,17.245,2300000.0
2008-06-09 16:45:00,17.286,17.401,17.199,17.257,2300000.0
2008-06-09 16:50:00,17.345,17.383,17.206,17.344,2400000.0
2008-06-09 16:55:00,17.291,17.365,17.165,17.264,2400000.0
2008-06-09 17:00:00,17.187,17.33,17.171,17.264,2000000.0
2008-06-09 17:05:00,17.214,17.34,17.149,17.236,2250000.0
2008-06-09 17:10:00,17.288,17.288,17.098,17.111,2300000.0
2008-06-09 17:15:00,17.219,17.302,17.1,17.185,2200000.0
2008-06-09 17:20:00,17.162,17.284,17.136,17.244,2300000.0
2008-06-09 17:25:00,17.165,17.287,17.064,17.219,2550000.0
2008-06-09 17:30:00,17.278,17.325,17.147,17.256,2350000.0
2008-06-09 17:35:00,17.24,17.304,17.13,17.192,2550000.0
2008-06-09 17:40:00,17.324,17.371,17.192,17.219,2350000.0
2008-06-09 17:45:00,17.335,17.352,17.19,17.255,2650000.0
2008-06-09 17:50:00,17.352,17.403,17.209,17.313,2600000.0
2008-06-09 17:55:00,17.347,17.382,17.179,17.202,2250000.0
2008-06-09 18:00:00,17.251,17.364,17.172,17.222,2300000.0
2008-06-09 18:05:00,17.246,17.32,17.175,17.246,1950000.0
2008-06-09 18:10:00,17.187,17.29,17.151,17.276,2200000.0
2008-06-09 18:15:00,17.296,17.339,17.15,17.26,1900000.0
2008-06-09 18:20:00,17.275,17.308,17.152,17.171,2350000.0
2008-06-09 18:25:00,17.158,17.317,17.158,17.233,2250000.0
2008-06-09 18:30:00,17.28,17.315,17.142,17.179,1650000.0
2008-06-09 18:35:00,17.284,17.327,17.144,17.144,2750000.0
2008-06-09 18:40:00,17.249,17.277,17.128,17.218,2100000.0
2008-06-09 18:45:00,17.261,17.311,17.117,17.238,2100000.0
2008-06-09 18:50:00,17.293,17.297,17.098,17.214,2500000.0
2008-06-09 18:55:00,17.171,17.258,17.118,17.14,2250000.0
2008-06-09 19:00:00,17.14,17.17,17.027,17.055,2350000.0
2008-06-09 19:05:00,17.177,17.185,17.049,17.124,2050000.0
2008-06-09 19:10:00,17.141,17.214,17.043,17.05,2350000.0
2008-06-09 19:15:00,17.079,17.166,16.987,17.097,2450000.0
2008-06-09 19:20:00,17.053,17.167,16.963,17.139,2450000.0
2008-06-09 19:25:00,17.166,17.169,17.016,17.037,2000000.0
2008-06-09 19:30:00,17.187,17.229,17.038,17.11,2350000.0
2008-06-09 19:35:00,17.08,17.183,17.017,17.135,2050000.0
2008-06-09 19:40:00,17.187,17.188,17.025,17.167,2100000.0
2008-06-09 19:45:00,17.106,17.201,17.048,17.085,1950000.0
2008-06-09 19:50:00,17.177,17.206,17.036,17.036,2050000.0
2008-06-09 19:55:00,17.106,17.211,17.049,17.152,2100000.0
2008-06-09 20:00:00,17.061,17.187,17.018,17.165,1650000.0
2008-06-09 20:05:00,17.087,17.201,17.023,17.134,2300000.0
2008-06-09 20:10:00,17.155,17.194,17.028,17.059,2150000.0
2008-06-09 20:15:00,17.123,17.175,17.03,17.065,1700000.0
2008-06-09 20:20:00,17.083,17.147,16.991,17.125,1900000.0
2008-06-09 20:25:00,16.999,17.1,16.974,16.977,2050000.0
2008-06-09 20:30:00,17.004,17.081,16.883,17.056,1950000.0
2008-06-09 20:35:00,17.035,17.104,16.897,16.897,1850000.0
2008-06-09 20:40:00,17.054,17.06,16.897,16.945,2300000.0
2008-06-09 20:45:00,17.001,17.117,16.939,17.064,1550000.0
2008-06-09 20:50:00,17.05,17.096,16.968,17.068,1250000.0
2008-06-09 20:55:00,17.061,17.105,16.902,17.098,1900000.0
2008-06-09 21:00:00,17.038,17.084,16.99,16.99,350000.0
2008-06-09 21:05:00,17.087,17.132,16.974,17.091,950000.0
2008-06-09 21:10:00,16.994,17.111,16.906,17.037,1500000.0
2008-06-09 21:15:00,17.053,17.117,16.933,17.038,1800000.0
2008-06-09 21:20:00,17.068,17.078,16.918,17.028,1300000.0
2008-06-09 21:25:00,17.046,17.091,16.916,17.038,1550000.0
2008-06-09 21:30:00,17.047,17.084,16.899,17.051,850000.0
2008-06-09 21:35:00,17.027,17.092,16.921,17.052,1650000.0
2008-06-09 21:40:00,17.059,17.1,16.937,17.034,1450000.0
2008-06-09 21:45:00,17.064,17.119,16.977,17.052,1750000.0
2008-06-09 21:50:00,17.018,17.115,16.942,17.115,1600000.0
2008-06-09 21:55:00,16.965,17.104,16.942,17.024,1450000.0
2008-06-09 22:00:00,17.099,17.101,16.955,17.087,1000000.0
2008-06-09 22:05:00,17.089,17.094,16.962,16.962,1100000.0
2008-06-09 22:10:00,17.009,17.079,16.976,16.976,1200000.0
2008-06-09 22:15:00,17.082,17.095,16.957,17.071,1100000.0
2008-06-09 22:20:00,17.078,17.1,16.961,17.027,1250000.0
2008-06-09 22:25:00,17.073,17.103,16.936,17.103,600000.0
2008-06-09 22:30:00,17.013,17.125,16.974,17.109,1850000.0
2008-06-09 22:35:00,17.054,17.118,17.003,17.089,650000.0
2008-06-09 22:40:00,16.964,17.109,16.964,17.102,500000.0
2008-06-09 22:45:00,17.106,17.106,16.917,16.95,1600000.0
2008-06-09 22:50:00,17.038,17.108,16.959,17.031,1150000.0
2008-06-09 22:55:00,17.075,17.082,16.916,17.006,1250000.0
2008-06-09 23:00:00,16.98,17.082,16.98,17.068,850000.0
2008-06-09 23:05:00,16.973,17.092,16.917,16.964,950000.0
2008-06-09 23:10:00,17.057,17.107,17.005,17.054,1650000.0
2008-06-09 23:15:00,17.08,17.091,17.004,17.004,500000.0
2008-06-09 23:20:00,17.004,17.049,16.936,16.978,500000.0
2008-06-09 23:25:00,17.028,17.028,16.971,16.991,400000.0
2008-06-09 23:30:00,17.044,17.049,16.999,17.016,400000.0
2008-06-09 23:35:00,17.05,17.065,16.92,16.92,950000.0
2008-06-09 23:40:00,16.954,17.055,16.95,17.022,550000.0
2008-06-09 23:45:00,17.046,17.046,17.019,17.019,100000.0
2008-06-09 23:50:00,16.977,17.052,16.977,17.019,900000.0
2008-06-10 00:00:00,16.952,17.145,16.952,16.999,1900000.0
2008-06-10 00:05:00,17.079,17.105,16.968,17.071,1750000.0
2008-06-10 00:10:00,17.005,17.117,16.947,17.08,1750000.0
2008-06-10 00:15:00,17.003,17.12,16.964,17.049,1150000.0
2008-06-10 00:20:00,17.075,17.116,16.958,17.106,1550000.0
2008-06-10 00:25:00,17.059,17.104,17.059,17.104,100000.0
2008-06-10 00:30:00,17.004,17.135,17.004,17.099,800000.0
2008-06-10 00:35:00,17.064,17.121,17.011,17.011,650000.0
2008-06-10 00:40:00,17.073,17.146,16.98,17.024,1250000.0
2008-06-10 00:45:00,17.058,17.114,17.039,17.081,350000.0
2008-06-10 00:50:00,17.044,17.126,17.02,17.056,700000.0
2008-06-10 00:55:00,17.044,17.118,16.987,17.118,1200000.0
2008-06-10 01:00:00,17.124,17.163,16.977,17.105,1700000.0
2008-06-10 01:05:00,17.077,17.172,17.002,17.063,1500000.0
2008-06-10 01:10:00,17.057,17.117,16.923,17.046,1400000.0
2008-06-10 01:15:00,17.045,17.106,17.0,17.086,650000.0
2008-06-10 01:20:00,16.981,17.147,16.957,17.141,1600000.0
2008-06-10 01:25:00,17.092,17.156,17.051,17.113,750000.0
2008-06-10 01:30:00,17.12,17.159,16.982,17.072,1900000.0
2008-06-10 01:35:00,17.056,17.14,16.984,16.984,750000.0
2008-06-10 01:40:00,17.014,17.1,16.959,17.086,1100000.0
2008-06-10 01:45:00,16.983,17.131,16.967,17.059,1350000.0
2008-06-10 01:50:00,17.107,17.134,17.023,17.076,1200000.0
2008-06-10 01:55:00,17.037,17.12,17.037,17.088,900000.0
2008-06-10 02:00:00,17.03,17.144,16.987,17.039,1100000.0
2008-06-10 02:05:00,17.032,17.171,16.995,17.125,1800000.0
2008-06-10 02:10:00,17.069,17.142,17.021,17.049,1600000.0
2008-06-10 02:15:00,17.142,17.153,16.955,17.07,1700000.0
2008-06-10 02:20:00,17.015,17.117,16.922,17.047,2150000.0
2008-06-10 02:25:00,16.975,17.126,16.924,17.08,1750000.0
2008-06-10 02:30:00,17.006,17.102,16.899,17.078,1950000.0
2008-06-10 02:35:00,17.032,17.134,16.936,17.058,1450000.0
2008-06-10 02:40:00,17.097,17.097,16.896,16.951,1300000.0
2008-06-10 02:45:00,16.992,17.112,16.931,17.024,2050000.0
2008-06-10 02:50:00,17.043,17.102,16.959,17.06,2050000.0
2008-06-10 02:55:00,17.033,17.104,16.965,17.011,1650000.0
2008-06-10 03:00:00,17.053,17.069,16.944,16.994,1050000.0
2008-06-10 03:05:00,16.974,17.106,16.962,17.0,1000000.0
2008-06-10 03:10:00,16.974,17.097,16.974,17.046,1500000.0
2008-06-10 03:15:00,16.958,17.104,16.909,17.063,1200000.0
2008-06-10 03:20:00,17.052,17.086,16.992,17.045,1100000.0
2008-06-10 03:25:00,16.937,17.078,16.937,16.998,950000.0
2008-06-10 03:30:00,17.024,17.098,16.942,17.031,1450000.0
2008-06-10 03:35:00,17.081,17.119,16.964,17.092,1100000.0
2008-06-10 03:40:00,17.081,17.119,16.942,17.091,900000.0
2008-06-10 03:45:00,17.099,17.141,16.957,16.99,950000.0
2008-06-10 03:50:00,16.998,17.135,16.929,17.016,1350000.0
2008-06-10 03:55:00,16.942,17.142,16.92,17.036,2000000.0
2008-06-10 04:00:00,17.053,17.059,16.943,17.059,500000.0
2008-06-10 04:05:00,17.061,17.083,16.925,17.067,1550000.0
2008-06-10 04:10:00,17.038,17.079,16.963,17.023,1000000.0
2008-06-10 04:15:00,17.068,17.074,16.968,17.069,1200000.0
2008-06-10 04:20:00,17.033,17.107,16.944,17.093,800000.0
2008-06-10 04:25:00,17.002,17.1,16.929,17.04,2200000.0
2008-06-10 04:30:00,16.954,17.082,16.911,17.082,2350000.0
2008-06-10 04:35:00,16.982,17.057,16.879,17.057,2550000.0
2008-06-10 04:40:00,16.879,17.051,16.879,17.011,1500000.0
2008-06-10 04:45:00,16.918,17.069,16.892,16.914,1800000.0
2008-06-10 04:50:00,16.909,17.04,16.909,17.035,650000.0
2008-06-10 04:55:00,17.017,17.062,16.926,16.926,1050000.0
2008-06-10 05:00:00,17.03,17.06,16.926,17.031,1500000.0
2008-06-10 05:05:00,16.951,17.061,16.913,17.021,800000.0
2008-06-10 05:10:00,17.033,17.051,16.909,17.046,1350000.0
2008-06-10 05:15:00,17.011,17.08,16.96,16.979,1850000.0
2008-06-10 05:20:00,17.047,17.078,16.929,16.987,2050000.0
2008-06-10 05:25:00,16.978,17.051,16.948,16.948,800000.0
2008-06-10 05:30:00,17.023,17.05,16.956,17.038,1000000.0
2008-06-10 05:35:00,17.004,17.075,16.925,17.039,1050000.0
2008-06-10 05:40:00,17.01,17.088,16.912,17.012,1150000.0
2008-06-10 05:45:00,17.069,17.069,16.911,16.962,900000.0
2008-06-10 05:50:00,16.924,17.057,16.903,17.046,1650000.0
2008-06-10 05:55:00,16.965,17.054,16.912,16.912,550000.0
2008-06-10 06:00:00,16.959,17.12,16.877,17.054,1550000.0
2008-06-10 06:05:00,17.051,17.051,16.898,17.017,850000.0
2008-06-10 06:10:00,17.002,17.099,16.925,16.925,1300000.0
2008-06-10 06:15:00,17.025,17.092,16.948,16.961,950000.0
2008-06-10 06:20:00,17.061,17.126,16.968,17.067,1500000.0
2008-06-10 06:25:00,16.981,17.075,16.92,16.985,550000.0
2008-06-10 06:30:00,17.016,17.06,16.944,17.002,1650000.0
2008-06-10 06:35:00,17.055,17.152,16.906,17.09,2600000.0
2008-06-10 06:40:00,16.999,17.084,16.939,17.078,1450000.0
2008-06-10 06:45:00,17.063,17.079,16.906,16.912,1300000.0
2008-06-10 06:50:00,17.086,17.097,16.952,17.091,1800000.0
2008-06-10 06:55:00,17.078,17.131,16.937,17.02,1950000.0
2008-06-10 07:00:00,17.087,17.146,16.956,17.004,1200000.0
2008-06-10 07:05:00,17.012,17.119,16.963,16.999,1900000.0
2008-06-10 07:10:00,17.052,17.143,16.993,17.045,1900000.0
2008-06-10 07:15:00,17.093,17.131,16.955,17.048,2050000.0
2008-06-10 07:20:00,17.088,17.124,16.945,17.08,2250000.0
2008-06-10 07:25:00,17.064,17.104,16.966,17.037,1600000.0
2008-06-10 07:30:00,16.986,17.143,16.905,17.061,2150000.0
2008-06-10 07:35:00,16.992,17.103,16.903,17.061,1750000.0
2008-06-10 07:40:00,17.062,17.122,16.915,17.062,1600000.0
2008-06-10 07:45:00,17.054,17.142,16.903,17.048,2350000.0
2008-06-10 07:50:00,17.048,17.061,16.919,16.978,2000000.0
2008-06-10 07:55:00,16.992,17.078,16.905,16.926,1950000.0
2008-06-10 08:00:00,16.956,17.089,16.889,16.98,1900000.0
2008-06-10 08:05:00,16.97,17.127,16.94,17.021,2050000.0
2008-06-10 08:10:00,17.071,17.135,16.948,17.092,2050000.0
2008-06-10 08:15:00,17.028,17.081,16.891,16.967,2150000.0
2008-06-10 08:20:00,16.984,17.095,16.923,16.96,2100000.0
2008-06-10 08:25:00,17.021,17.103,16.913,16.99,2050000.0
2008-06-10 08:30:00,16.988,17.115,16.9,17.042,2250000.0
2008-06-10 08:35:00,17.015,17.097,16.893,17.029,2150000.0
2008-06-10 08:40:00,17.034,17.058,16.879,17.001,2100000.0
2008-06-10 08:45:00,17.006,17.064,16.872,16.998,2300000.0
2008-06-10 08:50:00,16.961,17.092,16.924,16.964,2150000.0
2008-06-10 08:55:00,17.031,17.074,16.888,16.944,2050000.0
2008-06-10 09:00:00,17.021,17.04,16.872,16.937,3900000.0
2008-06-10 09:05:00,16.966,17.036,16.887,17.025,1950000.0
2008-06-10 09:10:00,16.938,17.033,16.881,16.956,2300000.0
2008-06-10 09:15:00,17.034,17.053,16.868,16.908,2300000.0
2008-06-10 09:20:00,16.951,17.079,16.88,16.951,1850000.0
2008-06-10 09:25:00,16.978,17.025,16.865,16.975,3200000.0
2008-06-10 09:30:00,16.955,17.024,16.84,16.857,3600000.0
2008-06-10 09:35:00,16.998,17.036,16.872,16.912,2300000.0
2008-06-10 09:40:00,16.988,17.013,16.862,17.009,2400000.0
2008-06-10 09:45:00,16.967,17.001,16.807,16.918,2050000.0
2008-06-10 09:50:00,16.884,16.978,16.815,16.912,2400000.0
2008-06-10 09:55:00,16.85,17.001,16.841,16.925,2150000.0
2008-06-10 10:00:00,16.931,16.96,16.78,16.899,2200000.0
2008-06-10 10:05:00,16.873,16.935,16.805,16.839,2150000.0
2008-06-10 10:10:00,16.895,16.969,16.782,16.881,2500000.0
2008-06-10 10:15:00,16.856,16.998,16.804,16.981,2500000.0
2008-06-10 10:20:00,16.856,17.024,16.836,17.01,2100000.0
2008-06-10 10:25:00,16.975,17.004,16.83,16.844,2200000.0
2008-06-10 10:30:00,16.977,16.979,16.806,16.893,2500000.0
2008-06-10 10:35:00,16.931,16.995,16.811,16.993,2150000.0
2008-06-10 10:40:00,16.925,17.016,16.824,16.898,2150000.0
2008-06-10 10:45:00,16.872,17.001,16.83,16.916,2400000.0
2008-06-10 10:50:00,16.974,16.976,16.804,16.972,2100000.0
2008-06-10 10:55:00,16.911,16.984,16.817,16.875,2000000.0
2008-06-10 11:00:00,16.882,17.012,16.806,16.988,2200000.0
2008-06-10 11:05:00,16.921,16.992,16.831,16.972,2200000.0
2008-06-10 11:10:00,16.86,17.018,16.857,16.883,2300000.0
2008-06-10 11:15:00,16.946,17.034,16.826,16.921,2650000.0
2008-06-10 11:20:00,16.992,17.03,16.841,16.896,2250000.0
2008-06-10 11:25:00,16.9,17.078,16.886,17.044,2400000.0
2008-06-10 11:30:00,16.948,17.062,16.888,17.013,2600000.0
2008-06-10 11:35:00,16.913,17.091,16.875,17.023,2200000.0
2008-06-10 11:40:00,17.006,17.046,16.855,16.932,2350000.0
2008-06-10 11:45:00,16.906,17.02,16.846,16.958,2050000.0
2008-06-10 11:50:00,17.0,17.012,16.849,16.978,2450000.0
2008-06-10 11:55:00,16.991,16.993,16.845,16.845,2350000.0
2008-06-10 12:00:00,16.941,17.026,16.841,16.885,1950000.0
2008-06-10 12:05:00,16.974,17.051,16.869,17.021,2250000.0
2008-06-10 12:10:00,17.027,17.034,16.855,16.897,2050000.0
2008-06-10 12:15:00,17.008,17.025,16.828,16.888,2100000.0
2008-06-10 12:20:00,16.994,17.029,16.866,16.958,2300000.0
2008-06-10 12:25:00,16.987,17.072,16.843,16.886,2250000.0
2008-06-10 12:30:00,16.889,16.97,16.815,16.952,2000000.0
2008-06-10 12:35:00,16.937,16.985,16.827,16.877,2450000.0
2008-06-10 12:40:00,16.82,17.011,16.82,16.888,2100000.0
2008-06-10 12:45:00,16.878,17.008,16.854,16.91,2050000.0
2008-06-10 12:50:00,16.872,17.048,16.842,16.946,2050000.0
2008-06-10 12:55:00,16.971,17.033,16.793,16.86,2000000.0
2008-06-10 13:00:00,16.933,16.975,16.77,16.894,2250000.0
2008-06-10 13:05:00,16.846,16.958,16.8,16.868,2050000.0
2008-06-10 13:10:00,16.816,17.025,16.816,16.976,2200000.0
2008-06-10 13:15:00,16.982,17.05,16.89,16.922,2450000.0
2008-06-10 13:20:00,16.96,17.048,16.864,17.021,2550000.0
2008-06-10 13:25:00,16.932,17.072,16.932,17.044,2150000.0
2008-06-10 13:30:00,16.956,17.105,16.934,17.08,2150000.0
2008-06-10 13:35:00,17.004,17.121,16.962,17.034,2550000.0
2008-06-10 13:40:00,17.072,17.112,16.946,16.979,2450000.0
2008-06-10 13:45:00,16.996,17.097,16.929,16.949,1800000.0
2008-06-10 13:50:00,16.976,17.079,16.901,17.069,2100000.0
2008-06-10 13:55:00,17.071,17.113,16.938,17.091,1900000.0
2008-06-10 14:00:00,17.098,17.098,16.958,17.059,2000000.0
2008-06-10 14:05:00,17.098,17.126,16.962,17.036,2000000.0
2008-06-10 14:10:00,17.053,17.138,16.985,17.049,2050000.0
2008-06-10 14:15:00,17.086,17.167,16.924,16.977,2350000.0
2008-06-10 14:20:00,17.094,17.144,16.993,17.09,2150000.0
2008-06-10 14:25:00,17.006,17.159,16.948,17.019,2400000.0
2008-06-10 14:30:00,17.125,17.173,16.993,17.109,2300000.0
2008-06-10 14:35:00,17.032,17.165,16.958,17.005,2300000.0
2008-06-10 14:40:00,16.989,17.104,16.886,17.034,1950000.0
2008-06-10 14:45:00,17.029,17.119,16.96,17.048,2200000.0
2008-06-10 14:50:00,17.122,17.196,16.976,17.05,2400000.0
2008-06-10 14:55:00,17.141,17.141,16.957,17.115,2050000.0
2008-06-10 15:00:00,17.023,17.146,16.944,16.944,2050000.0
2008-06-10 15:05:00,17.006,17.122,16.928,17.015,2350000.0
2008-06-10 15:10:00,16.996,17.095,16.904,16.983,2150000.0
2008-06-10 15:15:00,17.026,17.036,16.87,16.983,2150000.0
2008-06-10 15:20:00,16.873,16.977,16.766,16.9,2150000.0
2008-06-10 15:25:00,16.825,16.923,16.717,16.757,2250000.0
2008-06-10 15:30:00,16.723,16.854,16.675,16.767,1950000.0
2008-06-10 15:35:00,16.828,16.879,16.708,16.717,2600000.0
2008-06-10 15:40:00,16.731,16.886,16.703,16.804,2150000.0
2008-06-10 15:45:00,16.858,16.882,16.712,16.86,2150000.0
2008-06-10 15:50:00,16.824,16.94,16.761,16.884,2050000.0
2008-06-10 15:55:00,16.783,16.875,16.73,16.864,2600000.0
2008-06-10 16:00:00,16.799,16.926,16.745,16.851,2050000.0
2008-06-10 16:05:00,16.829,16.947,16.742,16.848,2300000.0
2008-06-10 16:10:00,16.843,16.942,16.799,16.912,2100000.0
2008-06-10 16:15:00,16.83,16.906,16.776,16.827,2200000.0
2008-06-10 16:20:00,16.81,16.925,16.761,16.775,2250000.0
2008-06-10 16:25:00,16.921,16.947,16.707,16.868,2450000.0
2008-06-10 16:30:00,16.893,16.924,16.761,16.801,2150000.0
2008-06-10 16:35:00,16.804,16.927,16.764,16.812,2100000.0
2008-06-10 16:40:00,16.907,16.915,16.741,16.76,2300000.0
2008-06-10 16:45:00,16.785,16.883,16.69,16.722,2300000.0
2008-06-10 16:50:00,16.833,16.89,16.702,16.736,2400000.0
2008-06-10 16:55:00,16.828,16.863,16.629,16.676,2400000.0
2008-06-10 17:00:00,16.588,16.736,16.567,16.685,2000000.0
2008-06-10 17:05:00,16.629,16.736,16.565,16.657,2250000.0
2008-06-10 17:10:00,16.693,16.726,16.559,16.561,2300000.0
2008-06-10 17:15:00,16.648,16.695,16.477,16.531,2200000.0
2008-06-10 17:20:00,16.523,16.684,16.507,16.603,2300000.0
2008-06-10 17:25:00,16.555,16.648,16.46,16.553,2450000.0
2008-06-10 17:30:00,16.603,16.705,16.486,16.681,2350000.0
2008-06-10 17:35:00,16.644,16.665,16.507,16.574,2550000.0
2008-06-10 17:40:00,16.628,16.691,16.487,16.505,2350000.0
2008-06-10 17:45:00,16.63,16.642,16.48,16.523,2650000.0
2008-06-10 17:50:00,16.595,16.615,16.404,16.516,2600000.0
2008-06-10 17:55:00,16.537,16.562,16.411,16.437,2250000.0
2008-06-10 18:00:00,16.469,16.615,16.418,16.49,2350000.0
2008-06-10 18:05:00,16.53,16.639,16.466,16.565,2100000.0
2008-06-10 18:10:00,16.509,16.627,16.405,16.524,2200000.0
2008-06-10 18:15:00,16.527,16.548,16.375,16.503,1900000.0
2008-06-10 18:20:00,16.515,16.591,16.431,16.466,2350000.0
2008-06-10 18:25:00,16.445,16.6,16.444,16.517,2250000.0
2008-06-10 18:30:00,16.558,16.587,16.445,16.447,2100000.0
2008-06-10 18:35:00,16.516,16.605,16.431,16.464,2750000.0
2008-06-10 18:40:00,16.566,16.587,16.428,16.518,2100000.0
2008-06-10 18:45:00,16.558,16.583,16.41,16.516,2050000.0
2008-06-10 18:50:00,16.596,16.604,16.446,16.556,2750000.0
2008-06-10 18:55:00,16.51,16.646,16.492,16.511,2250000.0
2008-06-10 19:00:00,16.562,16.696,16.477,16.492,2350000.0
2008-06-10 19:05:00,16.644,16.644,16.451,16.555,2050000.0
2008-06-10 19:10:00,16.565,16.613,16.43,16.473,2350000.0
2008-06-10 19:15:00,16.502,16.588,16.439,16.547,2450000.0
2008-06-10 19:20:00,16.498,16.624,16.439,16.601,2450000.0
2008-06-10 19:25:00,16.574,16.607,16.414,16.452,2000000.0
2008-06-10 19:30:00,16.582,16.625,16.457,16.491,2350000.0
2008-06-10 19:35:00,16.479,16.611,16.435,16.564,2100000.0
2008-06-10 19:40:00,16.596,16.652,16.476,16.642,2100000.0
2008-06-10 19:45:00,16.572,16.631,16.484,16.541,1950000.0
2008-06-10 19:50:00,16.607,16.608,16.459,16.49,2050000.0
2008-06-10 19:55:00,16.528,16.633,16.471,16.601,1750000.0
2008-06-10 20:00:00,16.509,16.637,16.464,16.495,1850000.0
2008-06-10 20:05:00,16.526,16.616,16.461,16.559,2600000.0
2008-06-10 20:10:00,16.54,16.583,16.418,16.464,2400000.0
2008-06-10 20:15:00,16.564,16.584,16.434,16.496,1550000.0
2008-06-10 20:20:00,16.52,16.586,16.42,16.586,1500000.0
2008-06-10 20:25:00,16.476,16.59,16.446,16.539,2050000.0
2008-06-10 20:30:00,16.515,16.606,16.458,16.525,1250000.0
2008-06-10 20:35:00,16.575,16.588,16.498,16.554,550000.0
2008-06-10 20:40:00,16.577,16.587,16.436,16.553,1450000.0
2008-06-10 20:45:00,16.539,16.597,16.434,16.493,1250000.0
2008-06-10 20:50:00,16.53,16.573,16.417,16.568,1250000.0
2008-06-10 20:55:00,16.418,16.572,16.382,16.572,900000.0
2008-06-10 21:00:00,16.538,16.613,16.432,16.508,1000000.0
2008-06-10 21:05:00,16.525,16.613,16.426,16.57,2000000.0
2008-06-10 21:10:00,16.473,16.566,16.422,16.535,1500000.0
2008-06-10 21:15:00,16.488,16.582,16.434,16.542,700000.0
2008-06-10 21:20:00,16.573,16.573,16.442,16.512,950000.0
2008-06-10 21:25:00,16.469,16.573,16.419,16.525,1400000.0
2008-06-10 21:30:00,16.572,16.572,16.436,16.53,500000.0
2008-06-10 21:35:00,16.526,16.587,16.464,16.561,1050000.0
2008-06-10 21:40:00,16.543,16.576,16.434,16.536,900000.0
2008-06-10 21:45:00,16.552,16.579,16.441,16.441,900000.0
2008-06-10 21:50:00,16.51,16.569,16.438,16.451,1050000.0
2008-06-10 21:55:00,16.499,16.586,16.448,16.515,1300000.0
2008-06-10 22:00:00,16.535,16.574,16.398,16.545,1800000.0
2008-06-10 22:05:00,16.562,16.605,16.44,16.465,1050000.0
2008-06-10 22:10:00,16.499,16.567,16.467,16.534,1450000.0
2008-06-10 22:15:00,16.526,16.577,16.427,16.561,800000.0
2008-06-10 22:20:00,16.479,16.601,16.426,16.567,700000.0
2008-06-10 22:30:00,16.517,16.596,16.455,16.578,1300000.0
2008-06-10 22:35:00,16.523,16.579,16.425,16.425,900000.0
2008-06-10 22:40:00,16.427,16.57,16.427,16.516,850000.0
2008-06-10 22:45:00,16.514,16.615,16.465,16.544,700000.0
2008-06-10 22:50:00,16.49,16.563,16.42,16.428,1450000.0
2008-06-10 22:55:00,16.479,16.555,16.4,16.502,1050000.0
2008-06-10 23:00:00,16.544,16.549,16.499,16.516,400000.0
2008-06-10 23:05:00,16.46,16.599,16.42,16.486,1200000.0
2008-06-10 23:10:00,16.534,16.539,16.489,16.506,400000.0
2008-06-10 23:15:00,16.524,16.554,16.438,16.515,750000.0
2008-06-10 23:20:00,16.494,16.539,16.426,16.468,500000.0
2008-06-10 23:30:00,16.534,16.539,16.472,16.497,800000.0
2008-06-10 23:35:00,16.499,16.499,16.499,16.499,50000.0
2008-06-10 23:40:00,16.458,16.559,16.458,16.524,700000.0
2008-06-10 23:45:00,16.534,16.539,16.489,16.506,400000.0
2008-06-10 23:50:00,16.534,16.539,16.489,16.506,400000.0
2008-06-11 00:00:00,16.559,16.6,16.437,16.576,1100000.0
2008-06-11 00:05:00,16.502,16.633,16.502,16.567,1050000.0
2008-06-11 00:10:00,16.505,16.589,16.466,16.533,1100000.0
2008-06-11 00:15:00,16.541,16.616,16.455,16.566,2500000.0
2008-06-11 00:20:00,16.528,16.619,16.497,16.534,650000.0
2008-06-11 00:25:00,16.524,16.588,16.43,16.501,850000.0
2008-06-11 00:30:00,16.504,16.618,16.504,16.618,600000.0
2008-06-11 00:35:00,16.611,16.612,16.495,16.501,700000.0
2008-06-11 00:40:00,16.583,16.69,16.476,16.6,2500000.0
2008-06-11 00:45:00,16.59,16.637,16.547,16.593,1250000.0
2008-06-11 00:50:00,16.519,16.625,16.519,16.551,1400000.0
2008-06-11 00:55:00,16.591,16.618,16.422,16.574,1450000.0
2008-06-11 01:00:00,16.623,16.628,16.478,16.522,1250000.0
2008-06-11 01:05:00,16.578,16.636,16.479,16.592,1300000.0
2008-06-11 01:10:00,16.544,16.604,16.43,16.468,1350000.0
2008-06-11 01:15:00,16.578,16.633,16.519,16.613,650000.0
2008-06-11 01:20:00,16.496,16.632,16.496,16.628,1250000.0
2008-06-11 01:25:00,16.639,16.644,16.501,16.617,1750000.0
2008-06-11 01:30:00,16.56,16.652,16.514,16.585,1950000.0
2008-06-11 01:35:00,16.568,16.658,16.562,16.623,550000.0
2008-06-11 01:40:00,16.516,16.631,16.458,16.597,2100000.0
2008-06-11 01:45:00,16.529,16.67,16.505,16.557,1350000.0
2008-06-11 01:50:00,16.614,16.674,16.549,16.674,650000.0
2008-06-11 01:55:00,16.548,16.655,16.519,16.582,1350000.0
2008-06-11 02:00:00,16.645,16.666,16.495,16.609,1500000.0
2008-06-11 02:05:00,16.512,16.658,16.486,16.625,1650000.0
2008-06-11 02:10:00,16.61,16.669,16.559,16.636,1100000.0
2008-06-11 02:15:00,16.626,16.643,16.461,16.512,1550000.0
2008-06-11 02:20:00,16.568,16.636,16.503,16.503,900000.0
2008-06-11 02:25:00,16.495,16.632,16.432,16.567,1850000.0
2008-06-11 02:30:00,16.497,16.592,16.428,16.523,1250000.0
2008-06-11 02:35:00,16.525,16.581,16.455,16.457,1000000.0
2008-06-11 02:40:00,16.598,16.604,16.443,16.469,1950000.0
2008-06-11 02:45:00,16.546,16.616,16.458,16.543,1650000.0
2008-06-11 02:50:00,16.554,16.6,16.486,16.553,1650000.0
2008-06-11 02:55:00,16.541,16.596,16.525,16.547,850000.0
2008-06-11 03:00:00,16.559,16.598,16.502,16.502,850000.0
2008-06-11 03:05:00,16.514,16.618,16.494,16.501,1450000.0
2008-06-11 03:10:00,16.518,16.648,16.518,16.604,1250000.0
2008-06-11 03:15:00,16.532,16.633,16.501,16.606,650000.0
2008-06-11 03:20:00,16.641,16.65,16.542,16.596,1300000.0
2008-06-11 03:30:00,16.592,16.685,16.505,16.623,1350000.0
2008-06-11 03:35:00,16.606,16.648,16.48,16.573,1200000.0
2008-06-11 03:40:00,16.642,16.707,16.497,16.664,1350000.0
2008-06-11 03:45:00,16.651,16.652,16.534,16.556,1150000.0
2008-06-11 03:50:00,16.621,16.653,16.495,16.579,1450000.0
2008-06-11 03:55:00,16.544,16.665,16.47,16.574,2000000.0
2008-06-11 04:00:00,16.616,16.662,16.508,16.614,1350000.0
2008-06-11 04:05:00,16.568,16.654,16.483,16.614,1750000.0
2008-06-11 04:10:00,16.606,16.631,16.497,16.589,1100000.0
2008-06-11 04:15:00,16.554,16.631,16.48,16.631,1250000.0
2008-06-11 04:20:00,16.587,16.669,16.494,16.605,800000.0
2008-06-11 04:25:00,16.564,16.636,16.502,16.603,1750000.0
2008-06-11 04:30:00,16.569,16.646,16.537,16.623,550000.0
2008-06-11 04:35:00,16.565,16.636,16.491,16.63,1800000.0
2008-06-11 04:40:00,16.575,16.629,16.501,16.606,800000.0
2008-06-11 04:45:00,16.503,16.621,16.503,16.513,1050000.0
2008-06-11 04:50:00,16.536,16.626,16.53,16.58,750000.0
2008-06-11 04:55:00,16.567,16.624,16.49,16.491,1400000.0
2008-06-11 05:00:00,16.58,16.595,16.458,16.537,1500000.0
2008-06-11 05:05:00,16.501,16.61,16.463,16.559,1550000.0
2008-06-11 05:10:00,16.595,16.625,16.487,16.573,950000.0
2008-06-11 05:15:00,16.558,16.61,16.462,16.466,1650000.0
2008-06-11 05:20:00,16.554,16.566,16.454,16.512,1100000.0
2008-06-11 05:25:00,16.51,16.564,16.386,16.564,600000.0
2008-06-11 05:30:00,16.477,16.585,16.431,16.488,1100000.0
2008-06-11 05:35:00,16.508,16.634,16.475,16.573,1300000.0
2008-06-11 05:40:00,16.58,16.601,16.454,16.545,1000000.0
2008-06-11 05:45:00,16.593,16.6,16.482,16.5,1150000.0
2008-06-11 05:50:00,16.497,16.635,16.465,16.606,1450000.0
2008-06-11 05:55:00,16.532,16.619,16.459,16.485,1300000.0
2008-06-11 06:00:00,16.49,16.661,16.479,16.597,2100000.0
2008-06-11 06:05:00,16.596,16.603,16.463,16.553,800000.0
2008-06-11 06:10:00,16.513,16.657,16.45,16.534,900000.0
2008-06-11 06:15:00,16.437,16.625,16.437,16.52,1100000.0
2008-06-11 06:20:00,16.582,16.606,16.514,16.606,450000.0
2008-06-11 06:25:00,16.61,16.625,16.494,16.494,1200000.0
2008-06-11 06:30:00,16.53,16.608,16.444,16.495,2000000.0
2008-06-11 06:35:00,16.622,16.64,16.465,16.611,2100000.0
2008-06-11 06:40:00,16.58,16.631,16.465,16.58,1950000.0
2008-06-11 06:45:00,16.576,16.587,16.434,16.506,500000.0
2008-06-11 06:50:00,16.566,16.585,16.432,16.459,1300000.0
2008-06-11 06:55:00,16.446,16.608,16.431,16.469,1950000.0
2008-06-11 07:00:00,16.576,16.583,16.439,16.546,1400000.0
2008-06-11 07:05:00,16.491,16.608,16.414,16.427,2050000.0
2008-06-11 07:10:00,16.543,16.568,16.404,16.462,2000000.0
2008-06-11 07:15:00,16.505,16.547,16.386,16.478,2150000.0
2008-06-11 07:20:00,16.478,16.596,16.4,16.568,2100000.0
2008-06-11 07:25:00,16.54,16.568,16.433,16.485,1800000.0
2008-06-11 07:30:00,16.476,16.6,16.44,16.498,2200000.0
2008-06-11 07:35:00,16.506,16.584,16.449,16.558,1250000.0
2008-06-11 07:40:00,16.568,16.594,16.42,16.594,1950000.0
2008-06-11 07:45:00,16.564,16.593,16.42,16.517,1450000.0
2008-06-11 07:50:00,16.57,16.584,16.434,16.474,1650000.0
2008-06-11 07:55:00,16.516,16.582,16.437,16.437,1450000.0
2008-06-11 08:00:00,16.448,16.613,16.44,16.494,1550000.0
2008-06-11 08:05:00,16.493,16.646,16.427,16.485,2050000.0
2008-06-11 08:10:00,16.58,16.58,16.412,16.569,2050000.0
2008-06-11 08:15:00,16.555,16.605,16.434,16.497,2150000.0
2008-06-11 08:20:00,16.476,16.613,16.439,16.486,2100000.0
2008-06-11 08:25:00,16.557,16.6,16.43,16.492,1650000.0
2008-06-11 08:30:00,16.511,16.639,16.428,16.585,2250000.0
2008-06-11 08:35:00,16.485,16.6,16.437,16.562,1600000.0
2008-06-11 08:40:00,16.593,16.621,16.432,16.58,1550000.0
2008-06-11 08:45:00,16.566,16.615,16.461,16.543,1400000.0
2008-06-11 08:50:00,16.479,16.596,16.434,16.483,2150000.0
2008-06-11 08:55:00,16.551,16.631,16.444,16.554,2050000.0
2008-06-11 09:00:00,16.577,16.627,16.482,16.541,3900000.0
2008-06-11 09:05:00,16.582,16.629,16.484,16.593,1950000.0
2008-06-11 09:10:00,16.518,16.638,16.461,16.598,1900000.0
2008-06-11 09:15:00,16.588,16.625,16.431,16.488,2300000.0
2008-06-11 09:20:00,16.533,16.653,16.469,16.573,1450000.0
2008-06-11 09:25:00,16.568,16.67,16.473,16.61,3200000.0
2008-06-11 09:30:00,16.542,16.627,16.44,16.466,2900000.0
2008-06-11 09:35:00,16.619,16.662,16.485,16.485,2300000.0
2008-06-11 09:40:00,16.583,16.614,16.445,16.614,2400000.0
2008-06-11 09:45:00,16.538,16.587,16.385,16.531,2050000.0
2008-06-11 09:50:00,16.48,16.58,16.343,16.476,2450000.0
2008-06-11 09:55:00,16.448,16.543,16.386,16.496,2150000.0
2008-06-11 10:00:00,16.54,16.584,16.412,16.479,2200000.0
2008-06-11 10:05:00,16.473,16.543,16.422,16.459,2150000.0
2008-06-11 10:10:00,16.514,16.58,16.406,16.489,2500000.0
2008-06-11 10:15:00,16.484,16.565,16.35,16.541,2500000.0
2008-06-11 10:20:00,16.425,16.548,16.388,16.545,2100000.0
2008-06-11 10:25:00,16.532,16.604,16.42,16.42,2200000.0
2008-06-11 10:30:00,16.56,16.593,16.392,16.52,2500000.0
2008-06-11 10:35:00,16.552,16.607,16.464,16.595,2150000.0
2008-06-11 10:40:00,16.488,16.594,16.415,16.52,2150000.0
2008-06-11 10:45:00,16.431,16.579,16.412,16.506,2050000.0
2008-06-11 10:50:00,16.585,16.624,16.413,16.568,2100000.0
2008-06-11 10:55:00,16.51,16.598,16.439,16.494,2000000.0
2008-06-11 11:00:00,16.472,16.625,16.429,16.582,2200000.0
2008-06-11 11:05:00,16.56,16.612,16.425,16.594,2200000.0
2008-06-11 11:10:00,16.484,16.639,16.464,16.5,2300000.0
2008-06-11 11:15:00,16.562,16.635,16.468,16.506,2650000.0
2008-06-11 11:20:00,16.606,16.61,16.45,16.461,1850000.0
2008-06-11 11:25:00,16.497,16.63,16.418,16.564,2400000.0
2008-06-11 11:30:00,16.482,16.595,16.399,16.539,2600000.0
2008-06-11 11:35:00,16.457,16.628,16.454,16.577,2200000.0
2008-06-11 11:40:00,16.613,16.674,16.493,16.622,2350000.0
2008-06-11 11:45:00,16.56,16.652,16.496,16.624,2050000.0
2008-06-11 11:50:00,16.639,16.667,16.515,16.634,2450000.0
2008-06-11 11:55:00,16.61,16.645,16.466,16.495,2350000.0
2008-06-11 12:00:00,16.537,16.63,16.433,16.475,2450000.0
2008-06-11 12:05:00,16.523,16.657,16.452,16.626,1750000.0
2008-06-11 12:10:00,16.607,16.616,16.456,16.474,2050000.0
2008-06-11 12:15:00,16.574,16.619,16.426,16.494,2100000.0
2008-06-11 12:20:00,16.567,16.573,16.4,16.531,2300000.0
2008-06-11 12:25:00,16.577,16.618,16.443,16.503,2250000.0
2008-06-11 12:30:00,16.51,16.642,16.456,16.57,2000000.0
2008-06-11 12:35:00,16.518,16.594,16.409,16.476,2450000.0
2008-06-11 12:40:00,16.428,16.579,16.4,16.499,2100000.0
2008-06-11 12:45:00,16.438,16.637,16.43,16.491,1550000.0
2008-06-11 12:50:00,16.496,16.645,16.43,16.581,2050000.0
2008-06-11 12:55:00,16.56,16.611,16.421,16.476,2000000.0
2008-06-11 13:00:00,16.602,16.62,16.411,16.5,2250000.0
2008-06-11 13:05:00,16.454,16.566,16.397,16.437,2050000.0
2008-06-11 13:10:00,16.403,16.565,16.386,16.5,2200000.0
2008-06-11 13:15:00,16.524,16.568,16.399,16.451,2450000.0
2008-06-11 13:20:00,16.52,16.622,16.435,16.541,2550000.0
2008-06-11 13:25:00,16.445,16.581,16.439,16.542,2150000.0
2008-06-11 13:30:00,16.462,16.582,16.431,16.439,2000000.0
2008-06-11 13:35:00,16.461,16.567,16.388,16.424,2550000.0
2008-06-11 13:40:00,16.498,16.549,16.338,16.445,2450000.0
2008-06-11 13:45:00,16.449,16.545,16.392,16.394,1800000.0
2008-06-11 13:50:00,16.425,16.566,16.382,16.554,2100000.0
2008-06-11 13:55:00,16.557,16.603,16.43,16.57,2100000.0
2008-06-11 14:00:00,16.599,16.612,16.46,16.548,2000000.0
2008-06-11 14:05:00,16.622,16.635,16.455,16.495,2000000.0
2008-06-11 14:10:00,16.511,16.61,16.436,16.512,2050000.0
2008-06-11 14:15:00,16.548,16.608,16.415,16.443,2350000.0
2008-06-11 14:20:00,16.563,16.646,16.462,16.611,2150000.0
2008-06-11 14:25:00,16.533,16.683,16.512,16.568,2400000.0
2008-06-11 14:30:00,16.645,16.691,16.492,16.654,2300000.0
2008-06-11 14:35:00,16.668,16.698,16.517,16.564,2200000.0
2008-06-11 14:40:00,16.543,16.651,16.506,16.611,1950000.0
2008-06-11 14:45:00,16.63,16.714,16.569,16.641,2200000.0
2008-06-11 14:50:00,16.704,16.75,16.558,16.591,2400000.0
2008-06-11 14:55:00,16.684,16.711,16.526,16.698,2050000.0
2008-06-11 15:00:00,16.601,16.704,16.537,16.554,2050000.0
2008-06-11 15:05:00,16.633,16.714,16.551,16.619,2350000.0
2008-06-11 15:10:00,16.619,16.744,16.507,16.654,2150000.0
2008-06-11 15:15:00,16.679,16.723,16.565,16.718,2150000.0
2008-06-11 15:20:00,16.602,16.762,16.597,16.745,2150000.0
2008-06-11 15:25:00,16.68,16.805,16.633,16.697,2250000.0
2008-06-11 15:30:00,16.643,16.77,16.601,16.65,1950000.0
2008-06-11 15:35:00,16.699,16.742,16.589,16.612,2600000.0
2008-06-11 15:40:00,16.633,16.823,16.605,16.794,1950000.0
2008-06-11 15:45:00,16.832,16.846,16.657,16.78,2150000.0
2008-06-11 15:50:00,16.728,16.858,16.684,16.828,2050000.0
2008-06-11 15:55:00,16.726,16.862,16.669,16.839,2600000.0
2008-06-11 16:00:00,16.775,16.882,16.699,16.778,2050000.0
2008-06-11 16:05:00,16.753,16.865,16.653,16.713,2300000.0
2008-06-11 16:10:00,16.737,16.827,16.644,16.82,2100000.0
2008-06-11 16:15:00,16.738,16.863,16.703,16.753,2200000.0
2008-06-11 16:20:00,16.727,16.884,16.666,16.714,2250000.0
2008-06-11 16:25:00,16.836,16.836,16.619,16.781,2450000.0
2008-06-11 16:30:00,16.778,16.842,16.644,16.71,2150000.0
2008-06-11 16:35:00,16.719,16.876,16.706,16.771,2200000.0
2008-06-11 16:40:00,16.837,16.89,16.679,16.732,2300000.0
2008-06-11 16:45:00,16.79,16.875,16.663,16.688,2300000.0
2008-06-11 16:50:00,16.772,16.834,16.664,16.787,2400000.0
2008-06-11 16:55:00,16.711,16.791,16.587,16.686,2400000.0
2008-06-11 17:00:00,16.639,16.798,16.614,16.741,2000000.0
2008-06-11 17:05:00,16.685,16.831,16.633,16.79,2250000.0
2008-06-11 17:10:00,16.799,16.86,16.662,16.673,2300000.0
2008-06-11 17:15:00,16.756,16.816,16.645,16.689,2200000.0
2008-06-11 17:20:00,16.672,16.83,16.638,16.781,2300000.0
2008-06-11 17:25:00,16.742,16.851,16.661,16.746,2400000.0
2008-06-11 17:30:00,16.818,16.867,16.689,16.827,2350000.0
2008-06-11 17:35:00,16.802,16.865,16.682,16.76,2550000.0
2008-06-11 17:40:00,16.835,16.911,16.699,16.74,2350000.0
2008-06-11 17:45:00,16.836,16.87,16.707,16.765,2650000.0
2008-06-11 17:50:00,16.849,16.884,16.701,16.77,2600000.0
2008-06-11 17:55:00,16.796,16.858,16.683,16.745,2250000.0
2008-06-11 18:00:00,16.787,16.897,16.68,16.737,2250000.0
2008-06-11 18:05:00,16.755,16.848,16.679,16.783,2200000.0
2008-06-11 18:10:00,16.734,16.824,16.657,16.777,2200000.0
2008-06-11 18:15:00,16.791,16.823,16.657,16.752,1900000.0
2008-06-11 18:20:00,16.746,16.794,16.649,16.731,2350000.0
2008-06-11 18:25:00,16.665,16.82,16.641,16.747,2050000.0
2008-06-11 18:30:00,16.797,16.883,16.653,16.717,2100000.0
2008-06-11 18:35:00,16.776,16.856,16.681,16.724,2750000.0
2008-06-11 18:40:00,16.829,16.891,16.713,16.815,2100000.0
2008-06-11 18:45:00,16.861,16.881,16.695,16.788,2000000.0
2008-06-11 18:50:00,16.834,16.86,16.658,16.791,2500000.0
2008-06-11 18:55:00,16.721,16.805,16.654,16.7,2250000.0
2008-06-11 19:00:00,16.712,16.791,16.651,16.655,2350000.0
2008-06-11 19:05:00,16.791,16.812,16.666,16.771,2050000.0
2008-06-11 19:10:00,16.783,16.842,16.636,16.698,2350000.0
2008-06-11 19:15:00,16.73,16.82,16.688,16.811,2450000.0
2008-06-11 19:20:00,16.75,16.835,16.652,16.826,2450000.0
2008-06-11 19:25:00,16.838,16.849,16.68,16.7,2000000.0
2008-06-11 19:30:00,16.837,16.851,16.673,16.743,2350000.0
2008-06-11 19:35:00,16.713,16.885,16.689,16.811,1850000.0
2008-06-11 19:40:00,16.856,16.867,16.715,16.828,2100000.0
2008-06-11 19:45:00,16.769,16.858,16.719,16.778,1950000.0
2008-06-11 19:50:00,16.84,16.863,16.719,16.744,1700000.0
2008-06-11 19:55:00,16.776,16.857,16.705,16.834,2100000.0
2008-06-11 20:00:00,16.774,16.919,16.678,16.801,1650000.0
2008-06-11 20:05:00,16.733,16.871,16.71,16.792,2450000.0
2008-06-11 20:10:00,16.795,16.828,16.686,16.692,1350000.0
2008-06-11 20:15:00,16.777,16.848,16.661,16.792,1700000.0
2008-06-11 20:20:00,16.769,16.822,16.669,16.817,1550000.0
2008-06-11 20:25:00,16.714,16.833,16.642,16.791,2050000.0
2008-06-11 20:30:00,16.751,16.833,16.701,16.826,1500000.0
2008-06-11 20:35:00,16.783,16.839,16.727,16.812,950000.0
2008-06-11 20:40:00,16.841,16.843,16.706,16.706,2100000.0
2008-06-11 20:45:00,16.792,16.836,16.684,16.81,1600000.0
2008-06-11 20:50:00,16.793,16.842,16.688,16.801,750000.0
2008-06-11 20:55:00,16.8,16.849,16.707,16.838,1900000.0
2008-06-11 21:00:00,16.788,16.834,16.658,16.724,1050000.0
2008-06-11 21:05:00,16.785,16.854,16.697,16.854,1600000.0
2008-06-11 21:10:00,16.744,16.85,16.714,16.837,1400000.0
2008-06-11 21:15:00,16.845,16.853,16.717,16.789,800000.0
2008-06-11 21:20:00,16.833,16.833,16.714,16.714,450000.0
2008-06-11 21:25:00,16.788,16.897,16.684,16.69,1150000.0
2008-06-11 21:30:00,16.867,16.876,16.743,16.763,650000.0
2008-06-11 21:35:00,16.819,16.881,16.766,16.871,850000.0
2008-06-11 21:40:00,16.836,16.885,16.738,16.802,1050000.0
2008-06-11 21:50:00,16.862,16.888,16.718,16.863,1350000.0
2008-06-11 21:55:00,16.84,16.902,16.742,16.821,1150000.0
2008-06-11 22:00:00,16.866,16.869,16.712,16.831,1400000.0
2008-06-11 22:05:00,16.839,16.873,16.707,16.742,1350000.0
2008-06-11 22:10:00,16.802,16.87,16.716,16.824,1900000.0
2008-06-11 22:15:00,16.844,16.868,16.73,16.844,1250000.0
2008-06-11 22:20:00,16.845,16.86,16.692,16.799,650000.0
2008-06-11 22:25:00,16.849,16.881,16.716,16.742,1300000.0
2008-06-11 22:30:00,16.786,16.858,16.734,16.856,900000.0
2008-06-11 22:35:00,16.807,16.865,16.782,16.856,750000.0
2008-06-11 22:40:00,16.697,16.837,16.697,16.821,700000.0
2008-06-11 22:45:00,16.728,16.869,16.727,16.727,750000.0
2008-06-11 22:50:00,16.759,16.849,16.673,16.811,1050000.0
2008-06-11 22:55:00,16.832,16.837,16.68,16.804,1400000.0
2008-06-11 23:00:00,16.737,16.815,16.728,16.815,350000.0
2008-06-11 23:05:00,16.731,16.89,16.652,16.818,1400000.0
2008-06-11 23:10:00,16.824,16.824,16.702,16.8,1100000.0
2008-06-11 23:15:00,16.747,16.829,16.727,16.829,500000.0
2008-06-11 23:20:00,16.764,16.809,16.696,16.738,500000.0
2008-06-11 23:25:00,16.836,16.836,16.809,16.809,100000.0
2008-06-11 23:30:00,16.804,16.82,16.731,16.771,1150000.0
2008-06-11 23:35:00,16.839,16.844,16.794,16.811,400000.0
2008-06-11 23:40:00,16.728,16.794,16.728,16.728,200000.0
2008-06-11 23:45:00,16.798,16.798,16.741,16.761,400000.0
2008-06-11 23:50:00,16.804,16.812,16.737,16.779,750000.0
2008-06-11 23:55:00,16.727,16.81,16.727,16.771,600000.0
2008-06-12 00:00:00,16.81,16.865,16.711,16.85,1350000.0
2008-06-12 00:05:00,16.806,16.865,16.731,16.836,1050000.0
2008-06-12 00:10:00,16.754,16.86,16.715,16.779,1400000.0
2008-06-12 00:15:00,16.781,16.839,16.758,16.818,450000.0
2008-06-12 00:20:00,16.806,16.855,16.763,16.823,550000.0
2008-06-12 00:25:00,16.857,16.857,16.723,16.759,1050000.0
2008-06-12 00:30:00,16.763,16.872,16.743,16.743,600000.0
2008-06-12 00:35:00,16.864,16.872,16.78,16.78,500000.0
2008-06-12 00:40:00,16.819,16.838,16.668,16.794,1650000.0
2008-06-12 00:45:00,16.796,16.866,16.783,16.824,550000.0
2008-06-12 00:50:00,16.809,16.809,16.809,16.809,50000.0
2008-06-12 01:00:00,16.83,16.843,16.795,16.809,400000.0
2008-06-12 01:05:00,16.845,16.928,16.697,16.761,1000000.0
2008-06-12 01:10:00,16.824,16.884,16.71,16.757,1150000.0
2008-06-12 01:15:00,16.804,16.875,16.735,16.758,1250000.0
2008-06-12 01:20:00,16.77,16.874,16.734,16.734,650000.0
2008-06-12 01:25:00,16.781,16.867,16.718,16.821,800000.0
2008-06-12 01:30:00,16.819,16.869,16.728,16.789,850000.0
2008-06-12 01:35:00,16.863,16.863,16.695,16.695,400000.0
2008-06-12 01:40:00,16.754,16.853,16.693,16.769,1250000.0
2008-06-12 01:45:00,16.814,16.878,16.749,16.84,650000.0
2008-06-12 01:50:00,16.842,16.869,16.733,16.786,1050000.0
2008-06-12 01:55:00,16.75,16.862,16.75,16.829,1000000.0
2008-06-12 02:00:00,16.762,16.867,16.704,16.733,1200000.0
2008-06-12 02:05:00,16.851,16.864,16.731,16.864,1100000.0
2008-06-12 02:10:00,16.858,16.859,16.773,16.826,950000.0
2008-06-12 02:15:00,16.857,16.857,16.723,16.818,500000.0
2008-06-12 02:20:00,16.778,16.862,16.719,16.826,1000000.0
2008-06-12 02:25:00,16.868,16.868,16.757,16.848,400000.0
2008-06-12 02:30:00,16.774,16.853,16.735,16.783,700000.0
2008-06-12 02:35:00,16.719,16.832,16.65,16.679,1500000.0
2008-06-12 02:40:00,16.834,16.834,16.651,16.661,800000.0
2008-06-12 02:45:00,16.708,16.848,16.639,16.73,1000000.0
2008-06-12 02:50:00,16.733,16.793,16.672,16.773,1200000.0
2008-06-12 02:55:00,16.708,16.829,16.692,16.692,200000.0
2008-06-12 03:00:00,16.794,16.799,16.682,16.718,800000.0
2008-06-12 03:05:00,16.794,16.799,16.682,16.684,750000.0
2008-06-12 03:10:00,16.7,16.78,16.669,16.737,1000000.0
2008-06-12 03:15:00,16.686,16.793,16.656,16.683,800000.0
2008-06-12 03:20:00,16.708,16.798,16.7,16.7,1050000.0
2008-06-12 03:25:00,16.688,16.791,16.658,16.778,1000000.0
2008-06-12 03:30:00,16.644,16.786,16.63,16.764,1350000.0
2008-06-12 03:35:00,16.697,16.833,16.658,16.737,1050000.0
2008-06-12 03:40:00,16.779,16.784,16.634,16.774,1150000.0
2008-06-12 03:45:00,16.801,16.801,16.693,16.705,650000.0
2008-06-12 03:50:00,16.754,16.804,16.689,16.771,700000.0
2008-06-12 03:55:00,16.652,16.805,16.63,16.723,2000000.0
2008-06-12 04:00:00,16.766,16.785,16.662,16.7,2000000.0
2008-06-12 04:05:00,16.684,16.775,16.636,16.759,1950000.0
2008-06-12 04:10:00,16.765,16.768,16.657,16.657,450000.0
2008-06-12 04:15:00,16.782,16.801,16.676,16.772,1300000.0
2008-06-12 04:20:00,16.715,16.796,16.663,16.735,1200000.0
2008-06-12 04:25:00,16.777,16.812,16.669,16.755,1550000.0
2008-06-12 04:30:00,16.738,16.8,16.618,16.765,1500000.0
2008-06-12 04:35:00,16.705,16.806,16.614,16.783,1900000.0
2008-06-12 04:40:00,16.775,16.796,16.651,16.755,1200000.0
2008-06-12 04:45:00,16.648,16.789,16.647,16.66,1550000.0
2008-06-12 04:50:00,16.647,16.791,16.641,16.729,1650000.0
2008-06-12 04:55:00,16.722,16.783,16.668,16.672,1650000.0
2008-06-12 05:00:00,16.735,16.757,16.637,16.716,1500000.0
2008-06-12 05:05:00,16.656,16.77,16.604,16.689,1550000.0
2008-06-12 05:10:00,16.748,16.748,16.613,16.734,2000000.0
2008-06-12 05:15:00,16.612,16.753,16.612,16.654,1700000.0
2008-06-12 05:20:00,16.73,16.742,16.584,16.737,2050000.0
2008-06-12 05:25:00,16.697,16.751,16.586,16.608,1200000.0
2008-06-12 05:30:00,16.693,16.763,16.582,16.714,1500000.0
2008-06-12 05:35:00,16.671,16.77,16.62,16.756,1950000.0
2008-06-12 05:40:00,16.708,16.74,16.603,16.685,1600000.0
2008-06-12 05:45:00,16.689,16.749,16.602,16.642,1450000.0
2008-06-12 05:50:00,16.617,16.74,16.522,16.676,2550000.0
2008-06-12 05:55:00,16.564,16.747,16.542,16.68,1400000.0
2008-06-12 06:00:00,16.57,16.711,16.534,16.711,1900000.0
2008-06-12 06:05:00,16.678,16.688,16.553,16.657,1000000.0
2008-06-12 06:10:00,16.613,16.703,16.551,16.701,550000.0
2008-06-12 06:15:00,16.652,16.704,16.579,16.604,1200000.0
2008-06-12 06:20:00,16.681,16.737,16.61,16.62,1500000.0
2008-06-12 06:25:00,16.59,16.719,16.548,16.666,1150000.0
2008-06-12 06:30:00,16.62,16.703,16.562,16.608,2400000.0
2008-06-12 06:35:00,16.555,16.707,16.536,16.698,2150000.0
2008-06-12 06:40:00,16.701,16.721,16.547,16.62,1600000.0
2008-06-12 06:45:00,16.707,16.714,16.56,16.56,1500000.0
2008-06-12 06:50:00,16.724,16.764,16.584,16.69,1900000.0
2008-06-12 06:55:00,16.688,16.744,16.539,16.576,2000000.0
2008-06-12 07:00:00,16.716,16.749,16.57,16.681,1550000.0
2008-06-12 07:05:00,16.715,16.729,16.544,16.566,1950000.0
2008-06-12 07:10:00,16.707,16.73,16.57,16.614,1900000.0
2008-06-12 07:15:00,16.663,16.739,16.542,16.647,1900000.0
2008-06-12 07:20:00,16.625,16.677,16.518,16.632,2000000.0
2008-06-12 07:25:00,16.63,16.648,16.516,16.559,1650000.0
2008-06-12 07:30:00,16.563,16.664,16.515,16.648,2300000.0
2008-06-12 07:35:00,16.57,16.679,16.505,16.639,2100000.0
2008-06-12 07:40:00,16.635,16.665,16.513,16.631,1600000.0
2008-06-12 07:45:00,16.611,16.692,16.501,16.639,2350000.0
2008-06-12 07:50:00,16.643,16.677,16.522,16.568,2000000.0
2008-06-12 07:55:00,16.596,16.659,16.511,16.513,2200000.0
2008-06-12 08:00:00,16.54,16.66,16.526,16.562,1900000.0
2008-06-12 08:05:00,16.559,16.652,16.492,16.559,2050000.0
2008-06-12 08:10:00,16.636,16.693,16.481,16.627,2050000.0
2008-06-12 08:15:00,16.62,16.669,16.463,16.558,2150000.0
2008-06-12 08:20:00,16.536,16.666,16.518,16.552,2100000.0
2008-06-12 08:25:00,16.646,16.66,16.531,16.567,2050000.0
2008-06-12 08:30:00,16.543,16.692,16.497,16.638,2250000.0
2008-06-12 08:35:00,16.586,16.638,16.478,16.574,2150000.0
2008-06-12 08:40:00,16.61,16.62,16.463,16.547,2100000.0
2008-06-12 08:45:00,16.53,16.62,16.46,16.554,2300000.0
2008-06-12 08:50:00,16.483,16.642,16.446,16.536,2150000.0
2008-06-12 08:55:00,16.547,16.59,16.428,16.489,2050000.0
2008-06-12 09:00:00,16.546,16.582,16.407,16.446,3900000.0
2008-06-12 09:05:00,16.495,16.57,16.398,16.561,1950000.0
2008-06-12 09:10:00,16.479,16.586,16.411,16.514,2300000.0
2008-06-12 09:15:00,16.569,16.593,16.395,16.448,2300000.0
2008-06-12 09:20:00,16.477,16.602,16.402,16.49,1850000.0
2008-06-12 09:25:00,16.528,16.586,16.395,16.524,3200000.0
2008-06-12 09:30:00,16.482,16.594,16.418,16.439,3700000.0
2008-06-12 09:35:00,16.577,16.604,16.444,16.477,2300000.0
2008-06-12 09:40:00,16.574,16.594,16.44,16.594,2400000.0
2008-06-12 09:45:00,16.577,16.636,16.447,16.568,2050000.0
2008-06-12 09:50:00,16.523,16.634,16.452,16.518,2450000.0
2008-06-12 09:55:00,16.514,16.632,16.462,16.55,2150000.0
2008-06-12 10:00:00,16.604,16.653,16.475,16.593,2200000.0
2008-06-12 10:05:00,16.553,16.65,16.502,16.535,2150000.0
2008-06-12 10:10:00,16.593,16.633,16.46,16.551,2500000.0
2008-06-12 10:15:00,16.579,16.719,16.515,16.658,2500000.0
2008-06-12 10:20:00,16.542,16.657,16.479,16.64,2100000.0
2008-06-12 10:25:00,16.596,16.648,16.48,16.515,2200000.0
2008-06-12 10:30:00,16.63,16.642,16.501,16.564,2500000.0
2008-06-12 10:35:00,16.566,16.692,16.46,16.647,2150000.0
2008-06-12 10:40:00,16.565,16.698,16.475,16.548,2150000.0
2008-06-12 10:45:00,16.505,16.661,16.49,16.514,1900000.0
2008-06-12 10:50:00,16.638,16.701,16.477,16.635,1750000.0
2008-06-12 10:55:00,16.574,16.695,16.501,16.581,2000000.0
2008-06-12 11:00:00,16.567,16.708,16.512,16.645,2200000.0
2008-06-12 11:05:00,16.586,16.649,16.46,16.643,2200000.0
2008-06-12 11:10:00,16.533,16.694,16.498,16.542,2300000.0
2008-06-12 11:15:00,16.602,16.69,16.468,16.526,2650000.0
2008-06-12 11:20:00,16.617,16.68,16.45,16.477,2250000.0
2008-06-12 11:25:00,16.507,16.623,16.477,16.613,2400000.0
2008-06-12 11:30:00,16.544,16.633,16.456,16.57,2600000.0
2008-06-12 11:35:00,16.49,16.615,16.47,16.578,2200000.0
2008-06-12 11:40:00,16.592,16.617,16.464,16.581,2350000.0
2008-06-12 11:45:00,16.513,16.627,16.459,16.569,2050000.0
2008-06-12 11:50:00,16.61,16.61,16.438,16.547,2450000.0
2008-06-12 11:55:00,16.554,16.622,16.418,16.557,2350000.0
2008-06-12 12:00:00,16.518,16.618,16.438,16.497,2450000.0
2008-06-12 12:05:00,16.578,16.624,16.467,16.585,2250000.0
2008-06-12 12:10:00,16.581,16.624,16.419,16.503,2050000.0
2008-06-12 12:15:00,16.596,16.628,16.462,16.488,2100000.0
2008-06-12 12:20:00,16.613,16.633,16.492,16.592,2300000.0
2008-06-12 12:25:00,16.581,16.66,16.494,16.549,2250000.0
2008-06-12 12:30:00,16.525,16.667,16.482,16.598,2000000.0
2008-06-12 12:35:00,16.544,16.605,16.477,16.522,2050000.0
2008-06-12 12:40:00,16.453,16.621,16.448,16.496,2100000.0
2008-06-12 12:45:00,16.461,16.595,16.42,16.484,2050000.0
2008-06-12 12:50:00,16.499,16.66,16.473,16.596,2050000.0
2008-06-12 12:55:00,16.601,16.634,16.435,16.502,2000000.0
2008-06-12 13:00:00,16.572,16.575,16.392,16.507,2250000.0
2008-06-12 13:05:00,16.436,16.574,16.389,16.448,2050000.0
2008-06-12 13:10:00,16.431,16.572,16.41,16.531,2200000.0
2008-06-12 13:15:00,16.545,16.56,16.407,16.463,2450000.0
2008-06-12 13:20:00,16.495,16.57,16.373,16.529,2550000.0
2008-06-12 13:25:00,16.426,16.569,16.401,16.501,2150000.0
2008-06-12 13:30:00,16.424,16.552,16.391,16.391,2100000.0
2008-06-12 13:35:00,16.45,16.57,16.416,16.483,2550000.0
2008-06-12 13:40:00,16.553,16.589,16.425,16.475,2450000.0
2008-06-12 13:45:00,16.475,16.596,16.43,16.465,1800000.0
2008-06-12 13:50:00,16.475,16.596,16.449,16.585,2100000.0
2008-06-12 13:55:00,16.587,16.591,16.428,16.529,2050000.0
2008-06-12 14:00:00,16.56,16.56,16.399,16.518,2000000.0
2008-06-12 14:05:00,16.556,16.564,16.391,16.44,2000000.0
2008-06-12 14:10:00,16.453,16.579,16.391,16.457,2050000.0
2008-06-12 14:15:00,16.48,16.589,16.353,16.411,2350000.0
2008-06-12 14:20:00,16.474,16.553,16.36,16.523,2150000.0
2008-06-12 14:25:00,16.461,16.58,16.328,16.412,2400000.0
2008-06-12 14:30:00,16.458,16.458,16.258,16.359,2300000.0
2008-06-12 14:35:00,16.306,16.403,16.173,16.213,2350000.0
2008-06-12 14:40:00,16.204,16.313,16.131,16.231,1950000.0
2008-06-12 14:45:00,16.241,16.286,16.094,16.224,2200000.0
2008-06-12 14:50:00,16.299,16.372,16.185,16.235,2400000.0
2008-06-12 14:55:00,16.363,16.375,16.249,16.373,2050000.0
2008-06-12 15:00:00,16.281,16.387,16.212,16.216,2050000.0
2008-06-12 15:05:00,16.262,16.385,16.218,16.304,2350000.0
2008-06-12 15:10:00,16.308,16.446,16.236,16.366,2150000.0
2008-06-12 15:15:00,16.375,16.421,16.243,16.381,2150000.0
2008-06-12 15:20:00,16.292,16.394,16.242,16.37,2150000.0
2008-06-12 15:25:00,16.328,16.399,16.25,16.319,2250000.0
2008-06-12 15:30:00,16.313,16.443,16.241,16.288,1950000.0
2008-06-12 15:35:00,16.337,16.388,16.241,16.245,2600000.0
2008-06-12 15:40:00,16.248,16.395,16.212,16.307,2050000.0
2008-06-12 15:45:00,16.351,16.352,16.174,16.334,2150000.0
2008-06-12 15:50:00,16.298,16.398,16.258,16.349,2050000.0
2008-06-12 15:55:00,16.281,16.413,16.214,16.384,2600000.0
2008-06-12 16:00:00,16.307,16.392,16.241,16.278,2050000.0
2008-06-12 16:05:00,16.248,16.359,16.166,16.261,2300000.0
2008-06-12 16:10:00,16.276,16.359,16.202,16.34,2100000.0
2008-06-12 16:15:00,16.281,16.369,16.24,16.288,2200000.0
2008-06-12 16:20:00,16.283,16.404,16.23,16.256,2250000.0
2008-06-12 16:25:00,16.398,16.453,16.262,16.345,2450000.0
2008-06-12 16:30:00,16.365,16.395,16.243,16.255,2150000.0
2008-06-12 16:35:00,16.241,16.397,16.235,16.288,2050000.0
2008-06-12 16:40:00,16.362,16.362,16.199,16.248,2300000.0
2008-06-12 16:45:00,16.262,16.366,16.188,16.208,2300000.0
2008-06-12 16:50:00,16.287,16.34,16.171,16.34,2400000.0
2008-06-12 16:55:00,16.284,16.382,16.196,16.278,2400000.0
2008-06-12 17:00:00,16.208,16.36,16.144,16.263,2000000.0
2008-06-12 17:05:00,16.191,16.299,16.121,16.248,2250000.0
2008-06-12 17:10:00,16.288,16.339,16.16,16.204,2300000.0
2008-06-12 17:15:00,16.28,16.322,16.144,16.212,2200000.0
2008-06-12 17:20:00,16.192,16.313,16.172,16.287,2300000.0
2008-06-12 17:25:00,16.24,16.383,16.172,16.229,2400000.0
2008-06-12 17:30:00,16.267,16.339,16.126,16.335,2350000.0
2008-06-12 17:35:00,16.322,16.356,16.189,16.252,2550000.0
2008-06-12 17:40:00,16.35,16.367,16.177,16.242,2350000.0
2008-06-12 17:45:00,16.322,16.377,16.144,16.225,2650000.0
2008-06-12 17:50:00,16.317,16.347,16.169,16.286,2600000.0
2008-06-12 17:55:00,16.306,16.401,16.202,16.24,2250000.0
2008-06-12 18:00:00,16.3,16.4,16.216,16.288,2300000.0
2008-06-12 18:05:00,16.291,16.378,16.217,16.327,2000000.0
2008-06-12 18:10:00,16.292,16.372,16.221,16.343,2200000.0
2008-06-12 18:15:00,16.351,16.4,16.228,16.326,1900000.0
2008-06-12 18:20:00,16.328,16.399,16.206,16.236,2350000.0
2008-06-12 18:25:00,16.233,16.391,16.233,16.29,2150000.0
2008-06-12 18:30:00,16.375,16.393,16.231,16.268,2100000.0
2008-06-12 18:35:00,16.346,16.448,16.262,16.326,2750000.0
2008-06-12 18:40:00,16.427,16.48,16.304,16.384,2100000.0
2008-06-12 18:45:00,16.427,16.427,16.233,16.332,1600000.0
2008-06-12 18:50:00,16.411,16.454,16.241,16.359,2650000.0
2008-06-12 18:55:00,16.313,16.454,16.28,16.345,2250000.0
2008-06-12 19:00:00,16.367,16.434,16.294,16.318,2350000.0
2008-06-12 19:05:00,16.439,16.467,16.27,16.375,2050000.0
2008-06-12 19:10:00,16.409,16.49,16.295,16.295,2350000.0
2008-06-12 19:15:00,16.358,16.446,16.288,16.425,2450000.0
2008-06-12 19:20:00,16.323,16.464,16.264,16.463,2450000.0
2008-06-12 19:25:00,16.453,16.486,16.298,16.309,2000000.0
2008-06-12 19:30:00,16.447,16.51,16.294,16.395,2350000.0
2008-06-12 19:35:00,16.383,16.512,16.352,16.449,2150000.0
2008-06-12 19:40:00,16.499,16.561,16.364,16.532,2100000.0
2008-06-12 19:45:00,16.457,16.511,16.384,16.427,2000000.0
2008-06-12 19:50:00,16.509,16.574,16.374,16.4,2050000.0
2008-06-12 19:55:00,16.436,16.522,16.372,16.504,2100000.0
2008-06-12 20:00:00,16.389,16.518,16.359,16.484,1900000.0
2008-06-12 20:05:00,16.443,16.57,16.406,16.508,2450000.0
2008-06-12 20:10:00,16.478,16.526,16.363,16.383,2600000.0
2008-06-12 20:15:00,16.464,16.543,16.343,16.405,2050000.0
2008-06-12 20:20:00,16.462,16.495,16.337,16.49,1500000.0
2008-06-12 20:25:00,16.386,16.534,16.35,16.498,2050000.0
2008-06-12 20:30:00,16.456,16.529,16.386,16.511,1300000.0
2008-06-12 20:35:00,16.405,16.516,16.394,16.394,1600000.0
2008-06-12 20:40:00,16.514,16.528,16.39,16.512,850000.0
2008-06-12 20:45:00,16.475,16.508,16.365,16.472,1500000.0
2008-06-12 20:50:00,16.468,16.519,16.392,16.51,1150000.0
2008-06-12 20:55:00,16.479,16.507,16.423,16.462,400000.0
2008-06-12 21:00:00,16.468,16.547,16.415,16.45,850000.0
2008-06-12 21:05:00,16.497,16.535,16.366,16.518,1400000.0
2008-06-12 21:10:00,16.414,16.525,16.41,16.523,700000.0
2008-06-12 21:15:00,16.516,16.524,16.359,16.443,1350000.0
2008-06-12 21:20:00,16.503,16.518,16.384,16.443,850000.0
2008-06-12 21:30:00,16.497,16.521,16.341,16.462,1450000.0
2008-06-12 21:35:00,16.431,16.498,16.364,16.498,1150000.0
2008-06-12 21:40:00,16.446,16.494,16.349,16.494,1150000.0
2008-06-12 21:45:00,16.455,16.479,16.401,16.441,1150000.0
2008-06-12 21:50:00,16.392,16.456,16.318,16.456,1000000.0
2008-06-12 21:55:00,16.454,16.48,16.376,16.426,850000.0
2008-06-12 22:00:00,16.467,16.484,16.32,16.41,1200000.0
2008-06-12 22:05:00,16.316,16.443,16.265,16.281,1400000.0
2008-06-12 22:10:00,16.346,16.496,16.311,16.463,1700000.0
2008-06-12 22:15:00,16.442,16.474,16.32,16.434,1300000.0
2008-06-12 22:20:00,16.447,16.456,16.312,16.368,1450000.0
2008-06-12 22:25:00,16.423,16.458,16.317,16.446,1100000.0
2008-06-12 22:30:00,16.384,16.455,16.323,16.399,1300000.0
2008-06-12 22:40:00,16.306,16.459,16.306,16.426,1000000.0
2008-06-12 22:45:00,16.352,16.491,16.321,16.432,700000.0
2008-06-12 22:50:00,16.314,16.445,16.296,16.391,1550000.0
2008-06-12 22:55:00,16.366,16.463,16.281,16.407,1450000.0
2008-06-12 23:00:00,16.328,16.441,16.312,16.407,1100000.0
2008-06-12 23:05:00,16.35,16.411,16.35,16.411,100000.0
2008-06-12 23:10:00,16.374,16.424,16.328,16.4,1300000.0
2008-06-12 23:20:00,16.374,16.419,16.306,16.348,500000.0
2008-06-12 23:25:00,16.414,16.419,16.369,16.386,400000.0
2008-06-12 23:30:00,16.414,16.439,16.369,16.402,800000.0
2008-06-12 23:35:00,16.418,16.418,16.318,16.318,550000.0
2008-06-12 23:40:00,16.338,16.404,16.338,16.338,200000.0
2008-06-12 23:45:00,16.408,16.408,16.35,16.373,400000.0
2008-06-12 23:50:00,16.414,16.419,16.369,16.386,400000.0
2008-06-12 23:55:00,16.408,16.408,16.35,16.373,400000.0
2008-06-13 00:00:00,16.449,16.468,16.296,16.468,1700000.0
2008-06-13 00:05:00,16.409,16.448,16.299,16.404,800000.0
2008-06-13 00:10:00,16.36,16.421,16.315,16.419,750000.0
2008-06-13 00:15:00,16.387,16.472,16.384,16.439,1000000.0
2008-06-13 00:20:00,16.433,16.45,16.383,16.409,500000.0
2008-06-13 00:25:00,16.411,16.456,16.285,16.324,350000.0
2008-06-13 00:30:00,16.354,16.463,16.354,16.431,750000.0
2008-06-13 00:35:00,16.411,16.457,16.315,16.365,1400000.0
2008-06-13 00:40:00,16.433,16.475,16.291,16.38,2700000.0
2008-06-13 00:45:00,16.354,16.456,16.322,16.417,1100000.0
2008-06-13 00:50:00,16.376,16.449,16.335,16.418,750000.0
2008-06-13 00:55:00,16.348,16.469,16.325,16.435,850000.0
2008-06-13 01:00:00,16.431,16.433,16.38,16.388,500000.0
2008-06-13 01:05:00,16.346,16.453,16.346,16.426,200000.0
2008-06-13 01:10:00,16.394,16.443,16.28,16.376,1250000.0
2008-06-13 01:15:00,16.401,16.453,16.305,16.394,1150000.0
2008-06-13 01:20:00,16.416,16.449,16.338,16.416,600000.0
2008-06-13 01:25:00,16.377,16.44,16.309,16.428,500000.0
2008-06-13 01:30:00,16.399,16.426,16.308,16.426,1000000.0
2008-06-13 01:35:00,16.462,16.462,16.308,16.308,300000.0
2008-06-13 01:40:00,16.354,16.481,16.299,16.453,1550000.0
2008-06-13 01:45:00,16.431,16.473,16.333,16.396,1300000.0
2008-06-13 01:50:00,16.374,16.491,16.363,16.426,1500000.0
2008-06-13 01:55:00,16.452,16.469,16.424,16.438,400000.0
2008-06-13 02:00:00,16.418,16.487,16.364,16.386,850000.0
2008-06-13 02:05:00,16.369,16.496,16.354,16.496,1650000.0
2008-06-13 02:10:00,16.417,16.535,16.383,16.5,1450000.0
2008-06-13 02:15:00,16.511,16.516,16.419,16.419,500000.0
2008-06-13 02:20:00,16.42,16.508,16.349,16.476,1650000.0
2008-06-13 02:25:00,16.386,16.535,16.344,16.49,1550000.0
2008-06-13 02:30:00,16.414,16.509,16.372,16.476,1100000.0
2008-06-13 02:35:00,16.415,16.515,16.368,16.368,700000.0
2008-06-13 02:40:00,16.491,16.549,16.359,16.396,1350000.0
2008-06-13 02:45:00,16.482,16.518,16.357,16.458,2250000.0
2008-06-13 02:50:00,16.466,16.535,16.412,16.506,1650000.0
2008-06-13 02:55:00,16.428,16.558,16.428,16.496,1600000.0
2008-06-13 03:00:00,16.517,16.548,16.429,16.467,800000.0
2008-06-13 03:05:00,16.45,16.576,16.445,16.448,1600000.0
2008-06-13 03:10:00,16.427,16.57,16.427,16.521,1650000.0
2008-06-13 03:15:00,16.427,16.552,16.383,16.433,1700000.0
2008-06-13 03:20:00,16.475,16.572,16.434,16.572,1700000.0
2008-06-13 03:25:00,16.542,16.58,16.427,16.466,2050000.0
2008-06-13 03:30:00,16.465,16.596,16.444,16.523,2050000.0
2008-06-13 03:35:00,16.562,16.6,16.375,16.501,2150000.0
2008-06-13 03:40:00,16.542,16.623,16.409,16.55,1350000.0
2008-06-13 03:45:00,16.53,16.591,16.465,16.48,1200000.0
2008-06-13 03:50:00,16.534,16.561,16.4,16.559,600000.0
2008-06-13 03:55:00,16.417,16.558,16.398,16.499,2000000.0
2008-06-13 04:00:00,16.508,16.553,16.389,16.389,1200000.0
2008-06-13 04:05:00,16.467,16.536,16.381,16.523,1450000.0
2008-06-13 04:10:00,16.492,16.512,16.491,16.512,150000.0
2008-06-13 04:15:00,16.544,16.549,16.425,16.523,1150000.0
2008-06-13 04:20:00,16.516,16.582,16.417,16.551,1100000.0
2008-06-13 04:25:00,16.45,16.576,16.446,16.509,1350000.0
2008-06-13 04:30:00,16.526,16.552,16.396,16.531,700000.0
2008-06-13 04:35:00,16.436,16.541,16.392,16.499,500000.0
2008-06-13 04:40:00,16.522,16.541,16.492,16.507,400000.0
2008-06-13 04:45:00,16.453,16.553,16.408,16.408,750000.0
2008-06-13 04:50:00,16.454,16.562,16.426,16.508,1100000.0
2008-06-13 04:55:00,16.485,16.594,16.453,16.453,1400000.0
2008-06-13 05:00:00,16.562,16.579,16.431,16.497,1000000.0
2008-06-13 05:05:00,16.508,16.537,16.42,16.459,650000.0
2008-06-13 05:10:00,16.523,16.523,16.399,16.414,500000.0
2008-06-13 05:15:00,16.417,16.556,16.417,16.471,1650000.0
2008-06-13 05:20:00,16.552,16.562,16.449,16.449,1200000.0
2008-06-13 05:25:00,16.544,16.589,16.444,16.463,1000000.0
2008-06-13 05:30:00,16.454,16.565,16.439,16.464,850000.0
2008-06-13 05:35:00,16.468,16.586,16.439,16.567,1850000.0
2008-06-13 05:40:00,16.477,16.564,16.424,16.521,1000000.0
2008-06-13 05:45:00,16.558,16.613,16.382,16.555,1750000.0
2008-06-13 05:50:00,16.462,16.59,16.417,16.568,1100000.0
2008-06-13 05:55:00,16.494,16.58,16.441,16.441,600000.0
2008-06-13 06:00:00,16.44,16.592,16.429,16.562,2500000.0
2008-06-13 06:05:00,16.555,16.58,16.368,16.479,1900000.0
2008-06-13 06:10:00,16.447,16.532,16.331,16.399,1600000.0
2008-06-13 06:15:00,16.454,16.55,16.381,16.431,1600000.0
2008-06-13 06:20:00,16.484,16.522,16.397,16.489,1400000.0
2008-06-13 06:25:00,16.412,16.562,16.356,16.445,800000.0
2008-06-13 06:30:00,16.44,16.508,16.355,16.372,1950000.0
2008-06-13 06:35:00,16.497,16.542,16.34,16.503,2750000.0
2008-06-13 06:40:00,16.393,16.54,16.377,16.489,1850000.0
2008-06-13 06:45:00,16.541,16.562,16.399,16.427,1600000.0
2008-06-13 06:50:00,16.533,16.56,16.412,16.421,1700000.0
2008-06-13 06:55:00,16.455,16.56,16.384,16.402,2250000.0
2008-06-13 07:00:00,16.536,16.536,16.386,16.482,1400000.0
2008-06-13 07:05:00,16.402,16.537,16.391,16.391,1800000.0
2008-06-13 07:10:00,16.373,16.55,16.368,16.404,1600000.0
2008-06-13 07:15:00,16.474,16.546,16.343,16.5,2000000.0
2008-06-13 07:20:00,16.499,16.549,16.418,16.536,1750000.0
2008-06-13 07:25:00,16.539,16.56,16.371,16.47,1900000.0
2008-06-13 07:30:00,16.461,16.561,16.406,16.523,2250000.0
2008-06-13 07:35:00,16.477,16.569,16.398,16.519,2050000.0
2008-06-13 07:40:00,16.51,16.559,16.369,16.546,1600000.0
2008-06-13 07:45:00,16.521,16.641,16.423,16.547,2350000.0
2008-06-13 07:50:00,16.531,16.587,16.392,16.482,2000000.0
2008-06-13 07:55:00,16.525,16.583,16.4,16.431,1950000.0
2008-06-13 08:00:00,16.414,16.555,16.406,16.471,1900000.0
2008-06-13 08:05:00,16.469,16.606,16.422,16.521,2050000.0
2008-06-13 08:10:00,16.56,16.577,16.402,16.552,2050000.0
2008-06-13 08:15:00,16.514,16.573,16.399,16.438,2150000.0
2008-06-13 08:20:00,16.41,16.543,16.358,16.451,2100000.0
2008-06-13 08:25:00,16.507,16.562,16.377,16.461,2050000.0
2008-06-13 08:30:00,16.415,16.55,16.397,16.528,2250000.0
2008-06-13 08:35:00,16.49,16.593,16.39,16.553,2150000.0
2008-06-13 08:40:00,16.543,16.565,16.419,16.527,2100000.0
2008-06-13 08:45:00,16.477,16.591,16.346,16.508,2300000.0
2008-06-13 08:50:00,16.437,16.561,16.373,16.423,2150000.0
2008-06-13 08:55:00,16.469,16.514,16.353,16.412,2050000.0
2008-06-13 09:00:00,16.471,16.522,16.336,16.42,3900000.0
2008-06-13 09:05:00,16.458,16.541,16.37,16.498,1950000.0
2008-06-13 09:10:00,16.43,16.533,16.35,16.461,2300000.0
2008-06-13 09:15:00,16.469,16.566,16.321,16.37,2300000.0
2008-06-13 09:20:00,16.397,16.507,16.358,16.415,1850000.0
2008-06-13 09:25:00,16.41,16.499,16.337,16.456,2850000.0
2008-06-13 09:30:00,16.396,16.518,16.334,16.491,3450000.0
2008-06-13 09:35:00,16.494,16.531,16.357,16.4,2300000.0
2008-06-13 09:40:00,16.498,16.545,16.393,16.524,2400000.0
2008-06-13 09:45:00,16.506,16.583,16.354,16.488,2050000.0
2008-06-13 09:50:00,16.448,16.541,16.362,16.484,2300000.0
2008-06-13 09:55:00,16.42,16.55,16.395,16.51,2150000.0
2008-06-13 10:00:00,16.512,16.552,16.388,16.476,2200000.0
2008-06-13 10:05:00,16.467,16.534,16.388,16.454,2150000.0
2008-06-13 10:10:00,16.495,16.592,16.356,16.449,2500000.0
2008-06-13 10:15:00,16.436,16.555,16.36,16.53,2500000.0
2008-06-13 10:20:00,16.405,16.536,16.354,16.521,2100000.0
2008-06-13 10:25:00,16.498,16.563,16.35,16.353,2200000.0
2008-06-13 10:30:00,16.506,16.572,16.376,16.45,2500000.0
2008-06-13 10:35:00,16.476,16.59,16.393,16.567,2150000.0
2008-06-13 10:40:00,16.453,16.548,16.36,16.434,2150000.0
2008-06-13 10:45:00,16.395,16.586,16.373,16.484,2050000.0
2008-06-13 10:50:00,16.529,16.571,16.357,16.513,2100000.0
2008-06-13 10:55:00,16.46,16.538,16.392,16.447,2000000.0
2008-06-13 11:00:00,16.422,16.531,16.328,16.496,2200000.0
2008-06-13 11:05:00,16.449,16.537,16.356,16.519,2200000.0
2008-06-13 11:10:00,16.385,16.569,16.385,16.443,2300000.0
2008-06-13 11:15:00,16.5,16.54,16.345,16.456,2650000.0
2008-06-13 11:20:00,16.513,16.548,16.365,16.414,2250000.0
2008-06-13 11:25:00,16.415,16.565,16.35,16.463,2400000.0
2008-06-13 11:30:00,16.372,16.492,16.243,16.394,2600000.0
2008-06-13 11:35:00,16.292,16.413,16.252,16.356,2200000.0
2008-06-13 11:40:00,16.383,16.393,16.219,16.326,2350000.0
2008-06-13 11:45:00,16.27,16.365,16.218,16.331,2050000.0
2008-06-13 11:50:00,16.346,16.352,16.193,16.326,2450000.0
2008-06-13 11:55:00,16.347,16.405,16.218,16.218,2350000.0
2008-06-13 12:00:00,16.292,16.373,16.205,16.248,2450000.0
2008-06-13 12:05:00,16.298,16.377,16.209,16.351,2250000.0
2008-06-13 12:10:00,16.342,16.417,16.205,16.227,2050000.0
2008-06-13 12:15:00,16.334,16.371,16.219,16.258,2100000.0
2008-06-13 12:20:00,16.384,16.392,16.201,16.324,2300000.0
2008-06-13 12:25:00,16.347,16.417,16.187,16.302,2250000.0
2008-06-13 12:30:00,16.272,16.341,16.136,16.333,2000000.0
2008-06-13 12:35:00,16.236,16.348,16.144,16.193,2450000.0
2008-06-13 12:40:00,16.115,16.321,16.115,16.233,2100000.0
2008-06-13 12:45:00,16.158,16.351,16.148,16.254,2050000.0
2008-06-13 12:50:00,16.208,16.352,16.182,16.31,2050000.0
2008-06-13 12:55:00,16.296,16.331,16.186,16.237,2000000.0
2008-06-13 13:00:00,16.317,16.317,16.162,16.25,2250000.0
2008-06-13 13:05:00,16.173,16.3,16.133,16.178,2050000.0
2008-06-13 13:10:00,16.134,16.3,16.13,16.25,2200000.0
2008-06-13 13:15:00,16.225,16.288,16.113,16.168,2450000.0
2008-06-13 13:20:00,16.232,16.334,16.118,16.266,2550000.0
2008-06-13 13:25:00,16.131,16.312,16.131,16.268,2150000.0
2008-06-13 13:30:00,16.188,16.355,16.167,16.167,2000000.0
2008-06-13 13:35:00,16.271,16.362,16.195,16.278,2550000.0
2008-06-13 13:40:00,16.34,16.403,16.224,16.268,2450000.0
2008-06-13 13:45:00,16.295,16.399,16.229,16.231,1800000.0
2008-06-13 13:50:00,16.28,16.37,16.196,16.318,2100000.0
2008-06-13 13:55:00,16.348,16.353,16.226,16.334,2000000.0
2008-06-13 14:00:00,16.324,16.335,16.169,16.292,2000000.0
2008-06-13 14:05:00,16.313,16.344,16.157,16.234,2000000.0
2008-06-13 14:10:00,16.267,16.367,16.198,16.273,2050000.0
2008-06-13 14:15:00,16.313,16.383,16.214,16.237,2350000.0
2008-06-13 14:20:00,16.343,16.421,16.249,16.391,2150000.0
2008-06-13 14:25:00,16.326,16.512,16.292,16.361,2400000.0
2008-06-13 14:30:00,16.444,16.542,16.28,16.498,2300000.0
2008-06-13 14:35:00,16.445,16.561,16.348,16.369,2150000.0
2008-06-13 14:40:00,16.343,16.466,16.284,16.376,1950000.0
2008-06-13 14:45:00,16.38,16.504,16.305,16.425,2200000.0
2008-06-13 14:50:00,16.488,16.535,16.359,16.406,2400000.0
2008-06-13 14:55:00,16.529,16.568,16.431,16.542,2050000.0
2008-06-13 15:00:00,16.436,16.548,16.402,16.402,2050000.0
2008-06-13 15:05:00,16.44,16.56,16.368,16.425,2350000.0
2008-06-13 15:10:00,16.411,16.55,16.332,16.449,2150000.0
2008-06-13 15:15:00,16.483,16.504,16.355,16.499,2150000.0
2008-06-13 15:20:00,16.386,16.498,16.327,16.448,2150000.0
2008-06-13 15:25:00,16.401,16.489,16.293,16.352,2250000.0
2008-06-13 15:30:00,16.339,16.508,16.316,16.452,1950000.0
2008-06-13 15:35:00,16.519,16.583,16.383,16.394,2600000.0
2008-06-13 15:40:00,16.416,16.561,16.387,16.466,2150000.0
2008-06-13 15:45:00,16.516,16.531,16.369,16.464,2150000.0
2008-06-13 15:50:00,16.421,16.543,16.381,16.54,2050000.0
2008-06-13 15:55:00,16.417,16.534,16.356,16.494,2600000.0
2008-06-13 16:00:00,16.406,16.512,16.357,16.442,2050000.0
2008-06-13 16:05:00,16.398,16.51,16.328,16.398,2300000.0
2008-06-13 16:10:00,16.412,16.48,16.32,16.461,2100000.0
2008-06-13 16:15:00,16.352,16.437,16.303,16.356,2200000.0
2008-06-13 16:20:00,16.343,16.446,16.264,16.284,2250000.0
2008-06-13 16:25:00,16.448,16.45,16.25,16.435,2450000.0
2008-06-13 16:30:00,16.403,16.444,16.305,16.334,2150000.0
2008-06-13 16:35:00,16.305,16.448,16.284,16.346,2150000.0
2008-06-13 16:40:00,16.456,16.498,16.315,16.363,2300000.0
2008-06-13 16:45:00,16.383,16.475,16.301,16.358,2300000.0
2008-06-13 16:50:00,16.43,16.47,16.318,16.454,2400000.0
2008-06-13 16:55:00,16.389,16.49,16.302,16.372,2400000.0
2008-06-13 17:00:00,16.32,16.503,16.311,16.404,2000000.0
2008-06-13 17:05:00,16.347,16.462,16.309,16.418,2250000.0
2008-06-13 17:10:00,16.446,16.486,16.29,16.29,2300000.0
2008-06-13 17:15:00,16.408,16.514,16.36,16.415,2200000.0
2008-06-13 17:20:00,16.388,16.549,16.315,16.48,2300000.0
2008-06-13 17:25:00,16.418,16.531,16.338,16.434,2400000.0
2008-06-13 17:30:00,16.495,16.538,16.375,16.53,2350000.0
2008-06-13 17:35:00,16.509,16.543,16.374,16.435,2550000.0
2008-06-13 17:40:00,16.545,16.569,16.325,16.36,2350000.0
2008-06-13 17:45:00,16.497,16.513,16.349,16.408,2650000.0
2008-06-13 17:50:00,16.493,16.534,16.353,16.467,2600000.0
2008-06-13 17:55:00,16.472,16.529,16.363,16.41,2250000.0
2008-06-13 18:00:00,16.441,16.543,16.364,16.438,2350000.0
2008-06-13 18:05:00,16.415,16.52,16.356,16.473,2000000.0
2008-06-13 18:10:00,16.427,16.521,16.379,16.486,2200000.0
2008-06-13 18:15:00,16.493,16.546,16.372,16.462,1900000.0
2008-06-13 18:20:00,16.489,16.544,16.373,16.411,2350000.0
2008-06-13 18:25:00,16.385,16.532,16.383,16.424,2350000.0
2008-06-13 18:30:00,16.478,16.485,16.277,16.316,2100000.0
2008-06-13 18:35:00,16.418,16.473,16.337,16.368,2750000.0
2008-06-13 18:40:00,16.457,16.502,16.336,16.446,2100000.0
2008-06-13 18:45:00,16.486,16.497,16.322,16.405,2050000.0
2008-06-13 18:50:00,16.499,16.521,16.326,16.442,2550000.0
2008-06-13 18:55:00,16.389,16.484,16.351,16.388,2250000.0
2008-06-13 19:00:00,16.416,16.539,16.321,16.345,2350000.0
2008-06-13 19:05:00,16.461,16.534,16.371,16.452,2050000.0
2008-06-13 19:10:00,16.451,16.504,16.351,16.392,2350000.0
2008-06-13 19:15:00,16.437,16.536,16.349,16.47,2450000.0
2008-06-13 19:20:00,16.404,16.556,16.373,16.553,2450000.0
2008-06-13 19:25:00,16.581,16.581,16.365,16.381,2000000.0
2008-06-13 19:30:00,16.553,16.562,16.345,16.439,2350000.0
2008-06-13 19:35:00,16.434,16.561,16.373,16.473,2200000.0
2008-06-13 19:40:00,16.527,16.528,16.389,16.514,2100000.0
2008-06-13 19:45:00,16.447,16.519,16.379,16.439,2100000.0
2008-06-13 19:50:00,16.519,16.548,16.392,16.405,1650000.0
2008-06-13 19:55:00,16.433,16.524,16.379,16.492,1550000.0
2008-06-13 20:00:00,16.403,16.555,16.394,16.405,1300000.0
2008-06-13 20:05:00,16.487,16.513,16.386,16.491,1350000.0
2008-06-13 20:10:00,16.462,16.513,16.369,16.404,1750000.0
2008-06-13 20:15:00,16.454,16.513,16.392,16.447,500000.0
2008-06-13 20:20:00,16.439,16.492,16.356,16.447,1100000.0
2008-06-13 20:25:00,16.473,16.473,16.366,16.392,800000.0
2008-06-13 20:30:00,16.416,16.497,16.337,16.47,1600000.0
2008-06-13 20:35:00,16.499,16.509,16.396,16.396,800000.0
2008-06-13 20:40:00,16.51,16.531,16.376,16.389,1800000.0
2008-06-13 20:45:00,16.445,16.539,16.361,16.417,1300000.0
2008-06-13 20:50:00,16.473,16.508,16.365,16.506,1500000.0
2008-06-13 20:55:00,16.478,16.521,16.336,16.515,1500000.0
2008-06-13 21:00:00,16.458,16.53,16.361,16.421,1700000.0
2008-06-13 21:05:00,16.487,16.534,16.424,16.424,700000.0
2008-06-13 21:10:00,16.442,16.495,16.38,16.482,800000.0
2008-06-13 21:15:00,16.441,16.524,16.357,16.441,950000.0
2008-06-13 21:20:00,16.523,16.528,16.371,16.371,1200000.0
2008-06-13 21:25:00,16.44,16.522,16.36,16.468,1800000.0
2008-06-13 21:30:00,16.477,16.511,16.374,16.46,1450000.0
2008-06-13 21:35:00,16.494,16.499,16.383,16.49,600000.0
2008-06-13 21:40:00,16.462,16.499,16.33,16.399,1600000.0
2008-06-13 21:45:00,16.448,16.486,16.344,16.433,1750000.0
2008-06-13 21:50:00,16.4,16.475,16.328,16.438,1250000.0
2008-06-13 21:55:00,16.384,16.459,16.29,16.459,1200000.0
2008-06-13 22:00:00,16.453,16.468,16.32,16.32,1150000.0
2008-06-13 22:05:00,16.437,16.506,16.325,16.367,1800000.0
2008-06-13 22:10:00,16.397,16.464,16.364,16.397,1100000.0
2008-06-13 22:15:00,16.397,16.48,16.342,16.456,700000.0
2008-06-13 22:20:00,16.354,16.479,16.354,16.446,450000.0
2008-06-13 22:30:00,16.391,16.488,16.344,16.428,1100000.0
2008-06-13 22:40:00,16.327,16.463,16.327,16.433,300000.0
2008-06-13 22:45:00,16.378,16.472,16.325,16.344,1300000.0
2008-06-13 22:50:00,16.411,16.515,16.328,16.478,1800000.0
2008-06-13 22:55:00,16.424,16.54,16.37,16.505,2300000.0
2008-06-15 23:00:00,16.504,16.509,16.459,16.476,400000.0
2008-06-15 23:05:00,16.498,16.558,16.431,16.487,450000.0
2008-06-15 23:10:00,16.521,16.539,16.442,16.503,1050000.0
2008-06-15 23:20:00,16.464,16.509,16.396,16.438,500000.0
2008-06-15 23:30:00,16.504,16.509,16.442,16.464,800000.0
2008-06-15 23:40:00,16.428,16.494,16.428,16.47,300000.0
2008-06-15 23:50:00,16.504,16.509,16.459,16.476,400000.0
2008-06-16 00:00:00,16.403,16.544,16.365,16.533,1450000.0
2008-06-16 00:05:00,16.5,16.559,16.4,16.523,2050000.0
2008-06-16 00:10:00,16.467,16.544,16.382,16.528,1850000.0
2008-06-16 00:15:00,16.515,16.596,16.437,16.566,2000000.0
2008-06-16 00:20:00,16.566,16.62,16.475,16.543,1550000.0
2008-06-16 00:25:00,16.527,16.588,16.423,16.588,1650000.0
2008-06-16 00:30:00,16.477,16.593,16.44,16.518,2000000.0
2008-06-16 00:35:00,16.497,16.603,16.405,16.579,1550000.0
2008-06-16 00:40:00,16.504,16.592,16.431,16.499,2000000.0
2008-06-16 00:45:00,16.488,16.552,16.435,16.514,900000.0
2008-06-16 00:50:00,16.539,16.544,16.468,16.468,800000.0
2008-06-16 00:55:00,16.491,16.55,16.475,16.524,650000.0
2008-06-16 01:00:00,16.454,16.556,16.454,16.555,900000.0
2008-06-16 01:05:00,16.497,16.557,16.398,16.484,1600000.0
2008-06-16 01:10:00,16.494,16.592,16.355,16.517,1900000.0
2008-06-16 01:15:00,16.547,16.568,16.41,16.479,1250000.0
2008-06-16 01:20:00,16.483,16.567,16.463,16.471,1100000.0
2008-06-16 01:25:00,16.547,16.547,16.411,16.511,950000.0
2008-06-16 01:30:00,16.502,16.543,16.375,16.481,1350000.0
2008-06-16 01:35:00,16.448,16.548,16.438,16.505,550000.0
2008-06-16 01:40:00,16.424,16.561,16.369,16.469,2250000.0
2008-06-16 01:45:00,16.41,16.561,16.393,16.484,1600000.0
2008-06-16 01:50:00,16.512,16.521,16.43,16.47,650000.0
2008-06-16 01:55:00,16.489,16.566,16.4,16.497,1800000.0
2008-06-16 02:00:00,16.491,16.551,16.423,16.444,1300000.0
2008-06-16 02:05:00,16.476,16.557,16.423,16.557,1600000.0
2008-06-16 02:10:00,16.473,16.561,16.426,16.489,800000.0
2008-06-16 02:15:00,16.469,16.562,16.414,16.469,1300000.0
2008-06-16 02:20:00,16.409,16.556,16.409,16.5,550000.0
2008-06-16 02:25:00,16.531,16.572,16.425,16.534,1400000.0
2008-06-16 02:30:00,16.533,16.534,16.446,16.474,300000.0
2008-06-16 02:35:00,16.522,16.538,16.459,16.49,350000.0
2008-06-16 02:40:00,16.449,16.572,16.415,16.503,1250000.0
2008-06-16 02:45:00,16.501,16.61,16.417,16.518,1900000.0
2008-06-16 02:50:00,16.439,16.547,16.439,16.492,650000.0
2008-06-16 02:55:00,16.511,16.572,16.511,16.524,350000.0
2008-06-16 03:00:00,16.548,16.57,16.392,16.544,1600000.0
2008-06-16 03:05:00,16.497,16.599,16.488,16.535,800000.0
2008-06-16 03:10:00,16.519,16.562,16.477,16.524,850000.0
2008-06-16 03:15:00,16.544,16.581,16.428,16.541,1600000.0
2008-06-16 03:20:00,16.481,16.572,16.481,16.516,450000.0
2008-06-16 03:25:00,16.549,16.582,16.484,16.484,700000.0
2008-06-16 03:30:00,16.511,16.56,16.433,16.513,450000.0
2008-06-16 03:35:00,16.509,16.584,16.509,16.511,500000.0
2008-06-16 03:40:00,16.529,16.562,16.466,16.496,1050000.0
2008-06-16 03:45:00,16.539,16.555,16.426,16.48,1100000.0
2008-06-16 03:50:00,16.529,16.614,16.444,16.558,1400000.0
2008-06-16 03:55:00,16.582,16.582,16.482,16.491,400000.0
2008-06-16 04:00:00,16.539,16.572,16.497,16.516,350000.0
2008-06-16 04:05:00,16.559,16.592,16.49,16.506,700000.0
2008-06-16 04:10:00,16.498,16.541,16.448,16.49,350000.0
2008-06-16 04:15:00,16.529,16.581,16.477,16.478,900000.0
2008-06-16 04:20:00,16.479,16.479,16.479,16.479,50000.0
2008-06-16 04:25:00,16.568,16.569,16.483,16.554,350000.0
2008-06-16 04:30:00,16.55,16.588,16.42,16.54,1000000.0
2008-06-16 04:35:00,16.563,16.589,16.439,16.529,1200000.0
2008-06-16 04:40:00,16.571,16.59,16.46,16.473,800000.0
2008-06-16 04:45:00,16.546,16.58,16.471,16.533,1050000.0
2008-06-16 04:50:00,16.534,16.595,16.426,16.446,1400000.0
2008-06-16 04:55:00,16.461,16.604,16.442,16.576,1650000.0
2008-06-16 05:00:00,16.519,16.572,16.42,16.478,1850000.0
2008-06-16 05:05:00,16.534,16.597,16.434,16.5,1350000.0
2008-06-16 05:10:00,16.415,16.605,16.41,16.582,1600000.0
2008-06-16 05:15:00,16.539,16.576,16.414,16.414,800000.0
2008-06-16 05:20:00,16.415,16.562,16.415,16.506,550000.0
2008-06-16 05:25:00,16.532,16.578,16.437,16.511,1200000.0
2008-06-16 05:30:00,16.548,16.559,16.449,16.531,600000.0
2008-06-16 05:35:00,16.484,16.562,16.424,16.506,800000.0
2008-06-16 05:40:00,16.548,16.593,16.442,16.497,700000.0
2008-06-16 05:45:00,16.531,16.564,16.445,16.486,1300000.0
2008-06-16 05:50:00,16.427,16.603,16.427,16.52,1200000.0
2008-06-16 05:55:00,16.534,16.579,16.424,16.562,850000.0
2008-06-16 06:00:00,16.503,16.574,16.427,16.559,650000.0
2008-06-16 06:05:00,16.519,16.536,16.428,16.5,500000.0
2008-06-16 06:10:00,16.523,16.571,16.438,16.543,1200000.0
2008-06-16 06:15:00,16.499,16.58,16.428,16.534,1600000.0
2008-06-16 06:20:00,16.541,16.561,16.454,16.485,800000.0
2008-06-16 06:25:00,16.523,16.586,16.452,16.552,850000.0
2008-06-16 06:30:00,16.523,16.633,16.407,16.534,1950000.0
2008-06-16 06:35:00,16.413,16.569,16.404,16.569,1200000.0
2008-06-16 06:40:00,16.533,16.573,16.396,16.489,1400000.0
2008-06-16 06:45:00,16.511,16.554,16.413,16.456,1850000.0
2008-06-16 06:50:00,16.58,16.612,16.408,16.512,1800000.0
2008-06-16 06:55:00,16.481,16.581,16.412,16.513,1700000.0
2008-06-16 07:00:00,16.547,16.572,16.391,16.525,1900000.0
2008-06-16 07:05:00,16.546,16.576,16.359,16.505,1600000.0
2008-06-16 07:10:00,16.51,16.601,16.417,16.527,2000000.0
2008-06-16 07:15:00,16.439,16.571,16.41,16.565,2100000.0
2008-06-16 07:20:00,16.402,16.569,16.402,16.457,1350000.0
2008-06-16 07:25:00,16.511,16.552,16.368,16.484,1650000.0
2008-06-16 07:30:00,16.501,16.543,16.401,16.429,2050000.0
2008-06-16 07:35:00,16.549,16.55,16.387,16.485,1900000.0
2008-06-16 07:40:00,16.451,16.581,16.398,16.504,2050000.0
2008-06-16 07:45:00,16.438,16.581,16.406,16.503,2400000.0
2008-06-16 07:50:00,16.514,16.555,16.424,16.46,2450000.0
2008-06-16 07:55:00,16.435,16.541,16.386,16.414,1550000.0
2008-06-16 08:00:00,16.508,16.538,16.375,16.439,2100000.0
2008-06-16 08:05:00,16.397,16.552,16.397,16.534,2050000.0
2008-06-16 08:10:00,16.44,16.551,16.403,16.476,1950000.0
2008-06-16 08:15:00,16.526,16.548,16.401,16.547,2100000.0
2008-06-16 08:20:00,16.492,16.539,16.375,16.39,1850000.0
2008-06-16 08:25:00,16.368,16.528,16.33,16.514,2350000.0
2008-06-16 08:30:00,16.329,16.502,16.269,16.427,2000000.0
2008-06-16 08:35:00,16.457,16.485,16.314,16.381,2450000.0
2008-06-16 08:40:00,16.417,16.46,16.309,16.352,2450000.0
2008-06-16 08:45:00,16.271,16.464,16.24,16.361,2350000.0
2008-06-16 08:50:00,16.323,16.407,16.224,16.382,2050000.0
2008-06-16 08:55:00,16.29,16.424,16.269,16.344,2350000.0
2008-06-16 09:00:00,16.31,16.477,16.305,16.353,2250000.0
2008-06-16 09:05:00,16.432,16.554,16.323,16.48,2200000.0
2008-06-16 09:10:00,16.397,16.493,16.305,16.493,1850000.0
2008-06-16 09:15:00,16.412,16.473,16.274,16.458,2100000.0
2008-06-16 09:20:00,16.328,16.508,16.328,16.432,2750000.0
2008-06-16 09:25:00,16.37,16.546,16.311,16.45,2100000.0
2008-06-16 09:30:00,16.4,16.535,16.357,16.394,1850000.0
2008-06-16 09:35:00,16.354,16.482,16.293,16.414,2350000.0
2008-06-16 09:40:00,16.405,16.485,16.305,16.441,1900000.0
2008-06-16 09:45:00,16.424,16.465,16.313,16.377,2200000.0
2008-06-16 09:50:00,16.43,16.471,16.306,16.38,1650000.0
2008-06-16 09:55:00,16.365,16.518,16.32,16.389,1950000.0
2008-06-16 10:00:00,16.372,16.485,16.315,16.409,2250000.0
2008-06-16 10:05:00,16.403,16.541,16.314,16.467,2600000.0
2008-06-16 10:10:00,16.344,16.481,16.335,16.475,2650000.0
2008-06-16 10:15:00,16.369,16.5,16.345,16.488,2350000.0
2008-06-16 10:20:00,16.387,16.506,16.342,16.461,2550000.0
2008-06-16 10:25:00,16.472,16.498,16.348,16.455,2350000.0
2008-06-16 10:30:00,16.399,16.501,16.353,16.399,2050000.0
2008-06-16 10:35:00,16.468,16.543,16.35,16.383,2300000.0
2008-06-16 10:40:00,16.391,16.527,16.32,16.485,2200000.0
2008-06-16 10:45:00,16.41,16.563,16.399,16.534,2300000.0
2008-06-16 10:50:00,16.499,16.571,16.398,16.437,2250000.0
2008-06-16 10:55:00,16.503,16.56,16.399,16.399,2000000.0
2008-06-16 11:00:00,16.498,16.576,16.395,16.483,2400000.0
2008-06-16 11:05:00,16.558,16.572,16.419,16.515,2400000.0
2008-06-16 11:10:00,16.45,16.58,16.388,16.494,2300000.0
2008-06-16 11:15:00,16.457,16.573,16.407,16.569,2300000.0
2008-06-16 11:20:00,16.486,16.573,16.421,16.447,1700000.0
2008-06-16 11:25:00,16.465,16.608,16.395,16.511,2150000.0
2008-06-16 11:30:00,16.518,16.55,16.375,16.538,2450000.0
2008-06-16 11:35:00,16.434,16.615,16.382,16.429,2250000.0
2008-06-16 11:40:00,16.46,16.573,16.42,16.487,2200000.0
2008-06-16 11:45:00,16.546,16.588,16.412,16.514,2100000.0
2008-06-16 11:50:00,16.511,16.586,16.379,16.485,2300000.0
2008-06-16 11:55:00,16.512,16.569,16.404,16.459,2050000.0
2008-06-16 12:00:00,16.534,16.56,16.415,16.467,2600000.0
2008-06-16 12:05:00,16.549,16.573,16.406,16.462,2050000.0
2008-06-16 12:10:00,16.517,16.571,16.429,16.555,2150000.0
2008-06-16 12:15:00,16.515,16.563,16.395,16.431,1700000.0
2008-06-16 12:20:00,16.456,16.596,16.456,16.565,2600000.0
2008-06-16 12:25:00,16.516,16.593,16.39,16.463,1950000.0
2008-06-16 12:30:00,16.486,16.629,16.433,16.516,2250000.0
2008-06-16 12:35:00,16.59,16.62,16.458,16.498,2150000.0
2008-06-16 12:40:00,16.602,16.647,16.481,16.632,2150000.0
2008-06-16 12:45:00,16.612,16.676,16.519,16.566,2150000.0
2008-06-16 12:50:00,16.604,16.682,16.54,16.582,2350000.0
2008-06-16 12:55:00,16.539,16.696,16.521,16.564,2050000.0
2008-06-16 13:00:00,16.699,16.723,16.564,16.677,2050000.0
2008-06-16 13:05:00,16.572,16.697,16.546,16.694,2400000.0
2008-06-16 13:10:00,16.607,16.688,16.542,16.628,2200000.0
2008-06-16 13:15:00,16.632,16.688,16.542,16.563,1950000.0
2008-06-16 13:20:00,16.559,16.7,16.51,16.66,1800000.0
2008-06-16 13:25:00,16.65,16.714,16.525,16.644,2300000.0
2008-06-16 13:30:00,16.549,16.681,16.523,16.57,2400000.0
2008-06-16 13:35:00,16.643,16.687,16.536,16.63,2150000.0
2008-06-16 13:40:00,16.557,16.707,16.499,16.589,2350000.0
2008-06-16 13:45:00,16.566,16.635,16.496,16.554,2050000.0
2008-06-16 13:50:00,16.517,16.643,16.458,16.613,2000000.0
2008-06-16 13:55:00,16.598,16.641,16.485,16.641,2000000.0
2008-06-16 14:00:00,16.605,16.661,16.484,16.661,1650000.0
2008-06-16 14:05:00,16.619,16.651,16.49,16.547,2100000.0
2008-06-16 14:10:00,16.526,16.654,16.51,16.557,1800000.0
2008-06-16 14:15:00,16.542,16.667,16.461,16.617,2450000.0
2008-06-16 14:20:00,16.542,16.707,16.508,16.601,2550000.0
2008-06-16 14:25:00,16.561,16.703,16.535,16.565,2000000.0
2008-06-16 14:30:00,16.68,16.699,16.519,16.546,2150000.0
2008-06-16 14:35:00,16.667,16.777,16.57,16.717,2550000.0
2008-06-16 14:40:00,16.671,16.914,16.634,16.842,2450000.0
2008-06-16 14:45:00,16.851,16.908,16.763,16.769,2200000.0
2008-06-16 14:50:00,16.819,17.053,16.794,16.949,2050000.0
2008-06-16 14:55:00,16.882,17.101,16.828,17.101,2250000.0
2008-06-16 15:00:00,17.007,17.128,16.93,17.099,2000000.0
2008-06-16 15:05:00,17.107,17.199,16.963,17.066,2050000.0
2008-06-16 15:10:00,17.079,17.18,17.006,17.022,2050000.0
2008-06-16 15:15:00,17.086,17.193,17.028,17.028,2100000.0
2008-06-16 15:20:00,17.092,17.301,17.05,17.223,2450000.0
2008-06-16 15:25:00,17.277,17.395,17.121,17.218,2000000.0
2008-06-16 15:30:00,17.327,17.408,17.215,17.33,2250000.0
2008-06-16 15:35:00,17.304,17.371,17.195,17.316,2300000.0
2008-06-16 15:40:00,17.217,17.332,17.156,17.309,2100000.0
2008-06-16 15:45:00,17.183,17.322,17.156,17.297,2050000.0
2008-06-16 15:50:00,17.317,17.34,17.16,17.245,2250000.0
2008-06-16 15:55:00,17.195,17.334,17.143,17.189,2450000.0
2008-06-16 16:00:00,17.113,17.272,17.094,17.255,2350000.0
2008-06-16 16:05:00,17.246,17.276,17.093,17.221,2450000.0
2008-06-16 16:10:00,17.196,17.24,17.082,17.12,2050000.0
2008-06-16 16:15:00,17.181,17.249,17.054,17.222,2350000.0
2008-06-16 16:20:00,17.198,17.292,17.071,17.131,2200000.0
2008-06-16 16:25:00,17.205,17.274,17.083,17.132,2600000.0
2008-06-16 16:30:00,17.24,17.24,17.056,17.104,2400000.0
2008-06-16 16:35:00,17.093,17.245,17.055,17.205,2250000.0
2008-06-16 16:40:00,17.148,17.265,17.059,17.169,2650000.0
2008-06-16 16:45:00,17.107,17.241,17.08,17.092,2300000.0
2008-06-16 16:50:00,17.216,17.223,17.055,17.148,2200000.0
2008-06-16 16:55:00,17.23,17.249,17.087,17.114,2200000.0
2008-06-16 17:00:00,17.111,17.201,17.04,17.146,2000000.0
2008-06-16 17:05:00,17.203,17.203,17.014,17.169,2100000.0
2008-06-16 17:10:00,17.141,17.218,17.03,17.06,2400000.0
2008-06-16 17:15:00,17.138,17.276,17.043,17.181,2150000.0
2008-06-16 17:20:00,17.243,17.305,17.108,17.228,2150000.0
2008-06-16 17:25:00,17.192,17.283,17.103,17.232,2500000.0
2008-06-16 17:30:00,17.093,17.281,17.082,17.228,2200000.0
2008-06-16 17:35:00,17.252,17.252,17.094,17.115,2100000.0
2008-06-16 17:40:00,17.219,17.236,17.076,17.135,2500000.0
2008-06-16 17:45:00,17.13,17.256,17.07,17.216,2500000.0
2008-06-16 17:50:00,17.151,17.242,17.121,17.17,2150000.0
2008-06-16 17:55:00,17.198,17.257,17.098,17.25,2200000.0
2008-06-16 18:00:00,17.24,17.29,17.13,17.132,2150000.0
2008-06-16 18:05:00,17.202,17.268,17.095,17.168,2050000.0
2008-06-16 18:10:00,17.214,17.283,17.119,17.24,2050000.0
2008-06-16 18:15:00,17.276,17.276,17.094,17.23,2400000.0
2008-06-16 18:20:00,17.138,17.259,17.116,17.238,2300000.0
2008-06-16 18:25:00,17.1,17.246,17.086,17.164,2750000.0
2008-06-16 18:30:00,17.211,17.222,17.038,17.169,3200000.0
2008-06-16 18:35:00,17.17,17.24,17.108,17.149,1850000.0
2008-06-16 18:40:00,17.115,17.227,17.065,17.218,2300000.0
2008-06-16 18:45:00,17.194,17.268,17.083,17.17,2300000.0
2008-06-16 18:50:00,17.241,17.252,17.058,17.164,1950000.0
2008-06-16 18:55:00,17.142,17.233,17.089,17.194,3900000.0
2008-06-16 19:00:00,17.159,17.257,17.068,17.154,2050000.0
2008-06-16 19:05:00,17.114,17.209,17.035,17.126,2150000.0
2008-06-16 19:10:00,17.201,17.252,17.067,17.158,2300000.0
2008-06-16 19:15:00,17.156,17.205,17.024,17.188,2100000.0
2008-06-16 19:20:00,17.178,17.208,17.041,17.159,2150000.0
2008-06-16 19:25:00,17.189,17.195,17.015,17.06,2250000.0
2008-06-16 19:30:00,17.112,17.197,17.008,17.108,2050000.0
2008-06-16 19:35:00,17.041,17.135,16.939,16.987,2100000.0
2008-06-16 19:40:00,17.034,17.185,16.968,17.095,2150000.0
2008-06-16 19:45:00,17.144,17.164,16.969,17.136,2050000.0
2008-06-16 19:50:00,17.076,17.159,16.98,17.014,2050000.0
2008-06-16 19:55:00,17.023,17.15,16.968,16.978,1900000.0
2008-06-16 20:00:00,16.995,17.15,16.989,17.101,1950000.0
2008-06-16 20:05:00,17.059,17.171,17.014,17.162,2000000.0
2008-06-16 20:10:00,17.116,17.165,16.979,17.145,2350000.0
2008-06-16 20:15:00,17.17,17.185,17.002,17.158,1500000.0
2008-06-16 20:20:00,17.138,17.175,17.013,17.093,1750000.0
2008-06-16 20:25:00,17.064,17.2,17.02,17.081,1950000.0
2008-06-16 20:30:00,17.064,17.143,17.037,17.126,1200000.0
2008-06-16 20:35:00,17.136,17.153,17.031,17.12,1400000.0
2008-06-16 20:40:00,17.095,17.161,16.984,17.114,1650000.0
2008-06-16 20:45:00,17.061,17.13,16.996,17.056,1600000.0
2008-06-16 20:50:00,17.023,17.154,17.023,17.047,1800000.0
2008-06-16 20:55:00,17.119,17.157,17.031,17.157,750000.0
2008-06-16 21:00:00,17.009,17.178,16.994,17.113,1600000.0
2008-06-16 21:05:00,17.137,17.154,17.009,17.143,1150000.0
2008-06-16 21:10:00,16.988,17.162,16.988,17.141,1050000.0
2008-06-16 21:15:00,17.095,17.135,17.0,17.078,850000.0
2008-06-16 21:20:00,17.165,17.195,16.948,17.148,2200000.0
2008-06-16 21:25:00,17.069,17.133,16.996,17.038,1600000.0
2008-06-16 21:30:00,17.055,17.091,16.99,17.041,350000.0
2008-06-16 21:35:00,17.109,17.15,17.044,17.132,1200000.0
2008-06-16 21:40:00,17.044,17.144,17.037,17.144,700000.0
2008-06-16 21:45:00,17.131,17.141,17.06,17.06,350000.0
2008-06-16 21:50:00,17.112,17.143,16.998,17.143,1100000.0
2008-06-16 21:55:00,17.139,17.178,16.957,17.0,2100000.0
2008-06-16 22:00:00,16.992,17.134,16.992,17.045,550000.0
2008-06-16 22:05:00,17.117,17.128,16.98,17.016,850000.0
2008-06-16 22:10:00,17.006,17.016,17.006,17.016,100000.0
2008-06-16 22:15:00,16.986,17.067,16.976,17.054,250000.0
2008-06-16 22:20:00,17.128,17.128,16.996,17.091,450000.0
2008-06-16 22:30:00,17.034,17.131,16.993,17.101,900000.0
2008-06-16 22:35:00,17.091,17.133,17.042,17.133,850000.0
2008-06-16 22:40:00,17.034,17.125,17.018,17.12,1200000.0
2008-06-16 22:45:00,17.094,17.169,17.023,17.135,1350000.0
2008-06-16 22:50:00,17.085,17.125,16.971,17.013,1550000.0
2008-06-16 22:55:00,17.081,17.113,16.969,17.097,1150000.0
2008-06-16 23:00:00,17.025,17.141,17.007,17.035,1200000.0
2008-06-16 23:05:00,17.08,17.086,16.984,17.015,800000.0
2008-06-16 23:10:00,16.993,17.106,16.95,16.979,1150000.0
2008-06-16 23:15:00,17.021,17.099,17.021,17.057,300000.0
2008-06-16 23:20:00,17.08,17.107,16.964,17.045,1200000.0
2008-06-16 23:30:00,17.049,17.082,17.007,17.026,350000.0
2008-06-16 23:35:00,16.954,17.046,16.948,17.035,250000.0
2008-06-16 23:40:00,17.078,17.078,17.043,17.043,200000.0
2008-06-16 23:45:00,17.055,17.105,17.0,17.0,550000.0
2008-06-16 23:50:00,17.063,17.081,16.941,17.045,900000.0
2008-06-16 23:55:00,17.076,17.086,16.983,17.086,400000.0
2008-06-17 00:00:00,17.051,17.141,16.977,17.027,2000000.0
2008-06-17 00:05:00,17.051,17.119,16.969,17.032,650000.0
2008-06-17 00:10:00,17.035,17.141,17.033,17.141,550000.0
2008-06-17 00:15:00,17.084,17.119,16.944,17.117,1350000.0
2008-06-17 00:20:00,17.049,17.164,16.94,17.062,1700000.0
2008-06-17 00:25:00,17.043,17.116,16.984,16.984,650000.0
2008-06-17 00:30:00,17.016,17.11,16.987,17.032,850000.0
2008-06-17 00:35:00,17.084,17.137,17.027,17.109,750000.0
2008-06-17 00:40:00,16.993,17.134,16.988,17.022,1400000.0
2008-06-17 00:45:00,17.046,17.123,16.996,17.017,1550000.0
2008-06-17 00:50:00,16.985,17.131,16.97,17.011,1050000.0
2008-06-17 00:55:00,17.009,17.113,17.009,17.057,750000.0
2008-06-17 01:00:00,17.033,17.121,16.997,17.121,1050000.0
2008-06-17 01:05:00,17.077,17.135,17.01,17.062,1450000.0
2008-06-17 01:10:00,17.052,17.166,16.984,17.052,1450000.0
2008-06-17 01:15:00,16.972,17.136,16.972,17.133,1300000.0
2008-06-17 01:20:00,16.984,17.145,16.984,17.076,850000.0
2008-06-17 01:25:00,17.049,17.116,16.975,17.021,1100000.0
2008-06-17 01:30:00,17.096,17.143,16.938,16.995,1750000.0
2008-06-17 01:35:00,17.076,17.105,16.973,17.042,1750000.0
2008-06-17 01:40:00,17.058,17.124,16.981,17.051,600000.0
2008-06-17 01:45:00,17.086,17.094,17.01,17.022,350000.0
2008-06-17 01:50:00,17.117,17.14,16.983,16.998,1650000.0
2008-06-17 01:55:00,17.036,17.143,17.024,17.117,650000.0
2008-06-17 02:00:00,17.095,17.124,16.972,17.034,2000000.0
2008-06-17 02:05:00,17.061,17.155,17.01,17.03,1350000.0
2008-06-17 02:10:00,16.969,17.122,16.969,17.106,1950000.0
2008-06-17 02:15:00,17.051,17.124,16.953,17.01,2400000.0
2008-06-17 02:20:00,17.085,17.117,16.96,16.979,1300000.0
2008-06-17 02:25:00,17.044,17.089,16.945,17.066,1550000.0
2008-06-17 02:30:00,17.112,17.114,16.996,17.001,1100000.0
2008-06-17 02:35:00,17.046,17.121,17.021,17.064,650000.0
2008-06-17 02:40:00,17.076,17.123,16.95,17.079,1450000.0
2008-06-17 02:45:00,17.037,17.111,16.938,17.075,2300000.0
2008-06-17 02:50:00,16.986,17.072,16.907,16.985,700000.0
2008-06-17 02:55:00,17.04,17.15,16.987,17.088,2050000.0
2008-06-17 03:00:00,17.039,17.097,16.992,17.084,1400000.0
2008-06-17 03:05:00,17.099,17.104,16.94,16.984,1450000.0
2008-06-17 03:10:00,17.051,17.111,16.945,17.1,2050000.0
2008-06-17 03:15:00,17.054,17.116,16.951,17.065,3000000.0
2008-06-17 03:20:00,17.087,17.125,16.947,16.976,1650000.0
2008-06-17 03:25:00,17.034,17.129,16.957,17.019,1700000.0
2008-06-17 03:30:00,16.988,17.132,16.988,17.091,1450000.0
2008-06-17 03:35:00,17.002,17.131,16.977,17.106,1800000.0
2008-06-17 03:40:00,17.029,17.135,16.987,17.084,1250000.0
2008-06-17 03:45:00,17.083,17.161,17.04,17.121,1150000.0
2008-06-17 03:50:00,17.111,17.146,17.016,17.137,1850000.0
2008-06-17 03:55:00,17.026,17.165,16.981,17.119,2050000.0
2008-06-17 04:00:00,17.119,17.164,17.024,17.063,2200000.0
2008-06-17 04:05:00,17.086,17.161,17.033,17.085,1050000.0
2008-06-17 04:10:00,17.068,17.172,17.018,17.116,900000.0
2008-06-17 04:15:00,17.043,17.145,17.008,17.049,1250000.0
2008-06-17 04:20:00,17.07,17.17,17.027,17.132,1250000.0
2008-06-17 04:25:00,17.075,17.203,16.971,17.054,2400000.0
2008-06-17 04:30:00,17.141,17.154,17.008,17.091,1500000.0
2008-06-17 04:35:00,17.05,17.155,16.973,17.097,1700000.0
2008-06-17 04:40:00,17.151,17.154,16.974,17.042,1700000.0
2008-06-17 04:45:00,17.11,17.18,17.017,17.128,2250000.0
2008-06-17 04:50:00,17.062,17.111,16.943,16.995,1250000.0
2008-06-17 04:55:00,17.139,17.155,17.021,17.032,1800000.0
2008-06-17 05:00:00,17.079,17.174,17.003,17.05,1700000.0
2008-06-17 05:05:00,17.039,17.127,17.021,17.045,650000.0
2008-06-17 05:10:00,17.002,17.131,16.989,17.116,1550000.0
2008-06-17 05:15:00,17.134,17.178,17.004,17.004,800000.0
2008-06-17 05:20:00,17.142,17.169,17.028,17.048,1000000.0
2008-06-17 05:25:00,17.071,17.226,17.0,17.059,1850000.0
2008-06-17 05:30:00,17.164,17.172,17.019,17.166,1100000.0
2008-06-17 05:35:00,17.088,17.186,16.985,17.065,1750000.0
2008-06-17 05:40:00,17.143,17.202,17.03,17.134,1150000.0
2008-06-17 05:45:00,17.136,17.191,17.029,17.102,1500000.0
2008-06-17 05:50:00,17.016,17.166,17.007,17.073,1650000.0
2008-06-17 05:55:00,17.118,17.187,17.02,17.157,1100000.0
2008-06-17 06:00:00,17.085,17.164,17.004,17.095,2000000.0
2008-06-17 06:05:00,17.104,17.172,16.997,17.1,1750000.0
2008-06-17 06:10:00,17.12,17.201,17.003,17.089,1550000.0
2008-06-17 06:15:00,17.095,17.144,16.993,17.134,1800000.0
2008-06-17 06:20:00,17.056,17.155,17.007,17.018,1700000.0
2008-06-17 06:25:00,17.052,17.182,16.988,17.106,2050000.0
2008-06-17 06:30:00,17.022,17.14,16.977,17.139,2450000.0
2008-06-17 06:35:00,17.044,17.154,16.999,17.115,950000.0
2008-06-17 06:40:00,17.055,17.149,17.001,17.126,1400000.0
2008-06-17 06:45:00,17.111,17.156,17.005,17.077,1100000.0
2008-06-17 06:50:00,17.156,17.165,17.003,17.135,1700000.0
2008-06-17 06:55:00,17.158,17.158,17.027,17.1,850000.0
2008-06-17 07:00:00,17.158,17.168,16.996,17.133,1650000.0
2008-06-17 07:05:00,17.162,17.216,16.986,17.173,1900000.0
2008-06-17 07:10:00,17.165,17.233,17.029,17.132,1850000.0
2008-06-17 07:15:00,17.069,17.212,17.042,17.189,2100000.0
2008-06-17 07:20:00,17.046,17.199,17.046,17.163,1950000.0
2008-06-17 07:25:00,17.138,17.172,17.075,17.104,850000.0
2008-06-17 07:30:00,17.134,17.186,17.004,17.089,2050000.0
2008-06-17 07:35:00,17.177,17.202,17.005,17.149,1900000.0
2008-06-17 07:40:00,17.074,17.177,17.016,17.078,1050000.0
2008-06-17 07:45:00,17.039,17.174,16.996,17.126,2400000.0
2008-06-17 07:50:00,17.138,17.173,17.038,17.067,2600000.0
2008-06-17 07:55:00,17.12,17.169,17.004,17.02,1950000.0
2008-06-17 08:00:00,17.107,17.184,16.998,17.028,2100000.0
2008-06-17 08:05:00,17.042,17.186,17.037,17.158,2050000.0
2008-06-17 08:10:00,17.054,17.168,17.02,17.077,1950000.0
2008-06-17 08:15:00,17.137,17.17,17.019,17.129,2100000.0
2008-06-17 08:20:00,17.09,17.187,16.976,17.014,2200000.0
2008-06-17 08:25:00,17.094,17.207,17.018,17.148,2350000.0
2008-06-17 08:30:00,16.998,17.205,16.981,17.205,2000000.0
2008-06-17 08:35:00,17.182,17.235,17.033,17.122,2450000.0
2008-06-17 08:40:00,17.161,17.2,17.022,17.121,1800000.0
2008-06-17 08:45:00,17.112,17.27,17.095,17.172,2350000.0
2008-06-17 08:50:00,17.177,17.239,17.078,17.213,2050000.0
2008-06-17 08:55:00,17.075,17.208,17.075,17.101,2300000.0
2008-06-17 09:00:00,17.087,17.227,17.05,17.093,2250000.0
2008-06-17 09:05:00,17.127,17.236,17.016,17.202,2750000.0
2008-06-17 09:10:00,17.147,17.214,17.068,17.214,1850000.0
2008-06-17 09:15:00,17.152,17.238,17.079,17.211,2100000.0
2008-06-17 09:20:00,17.118,17.307,17.118,17.239,2750000.0
2008-06-17 09:25:00,17.173,17.32,17.155,17.295,2100000.0
2008-06-17 09:30:00,17.226,17.365,17.179,17.179,2250000.0
2008-06-17 09:35:00,17.217,17.35,17.173,17.294,2350000.0
2008-06-17 09:40:00,17.296,17.367,17.211,17.342,1900000.0
2008-06-17 09:45:00,17.352,17.366,17.229,17.261,2200000.0
2008-06-17 09:50:00,17.32,17.359,17.175,17.244,2050000.0
2008-06-17 09:55:00,17.26,17.353,17.23,17.268,1750000.0
2008-06-17 10:00:00,17.247,17.389,17.182,17.278,1700000.0
2008-06-17 10:05:00,17.28,17.37,17.18,17.319,2600000.0
2008-06-17 10:10:00,17.2,17.361,17.17,17.332,2650000.0
2008-06-17 10:15:00,17.188,17.363,17.136,17.328,2350000.0
2008-06-17 10:20:00,17.245,17.352,17.193,17.308,2550000.0
2008-06-17 10:25:00,17.342,17.399,17.213,17.326,2350000.0
2008-06-17 10:30:00,17.264,17.378,17.18,17.268,2450000.0
2008-06-17 10:35:00,17.304,17.357,17.194,17.216,2300000.0
2008-06-17 10:40:00,17.225,17.351,17.148,17.227,2200000.0
2008-06-17 10:45:00,17.142,17.317,17.142,17.27,2300000.0
2008-06-17 10:50:00,17.233,17.276,17.108,17.169,2250000.0
2008-06-17 10:55:00,17.223,17.29,17.105,17.105,2000000.0
2008-06-17 11:00:00,17.142,17.226,17.052,17.127,2400000.0
2008-06-17 11:05:00,17.195,17.195,17.012,17.142,2400000.0
2008-06-17 11:10:00,17.081,17.24,17.014,17.12,2300000.0
2008-06-17 11:15:00,17.097,17.241,17.039,17.197,2300000.0
2008-06-17 11:20:00,17.152,17.255,17.078,17.11,2250000.0
2008-06-17 11:25:00,17.109,17.216,17.051,17.177,2150000.0
2008-06-17 11:30:00,17.165,17.22,17.052,17.218,2450000.0
2008-06-17 11:35:00,17.105,17.258,17.055,17.141,2250000.0
2008-06-17 11:40:00,17.17,17.277,17.118,17.165,2200000.0
2008-06-17 11:45:00,17.273,17.287,17.1,17.157,2100000.0
2008-06-17 11:50:00,17.164,17.29,17.06,17.123,2300000.0
2008-06-17 11:55:00,17.192,17.25,17.089,17.128,2050000.0
2008-06-17 12:00:00,17.197,17.223,17.03,17.101,2600000.0
2008-06-17 12:05:00,17.2,17.203,17.064,17.121,2050000.0
2008-06-17 12:10:00,17.186,17.231,17.073,17.197,2150000.0
2008-06-17 12:15:00,17.143,17.225,17.072,17.106,2100000.0
2008-06-17 12:20:00,17.091,17.204,17.027,17.131,2600000.0
2008-06-17 12:25:00,17.082,17.194,17.012,17.028,1950000.0
2008-06-17 12:30:00,17.035,17.161,16.98,17.052,2250000.0
2008-06-17 12:35:00,17.131,17.158,16.96,17.022,2150000.0
2008-06-17 12:40:00,17.123,17.162,16.992,17.124,2150000.0
2008-06-17 12:45:00,17.112,17.197,16.992,17.051,2150000.0
2008-06-17 12:50:00,17.081,17.188,17.024,17.09,2350000.0
2008-06-17 12:55:00,17.031,17.188,17.031,17.078,2050000.0
2008-06-17 13:00:00,17.18,17.194,17.046,17.181,2050000.0
2008-06-17 13:05:00,17.109,17.247,17.06,17.182,2400000.0
2008-06-17 13:10:00,17.132,17.207,17.033,17.095,2200000.0
2008-06-17 13:15:00,17.107,17.173,16.988,17.02,1950000.0
2008-06-17 13:20:00,17.006,17.158,16.965,17.017,2150000.0
2008-06-17 13:25:00,17.039,17.099,16.866,16.955,2300000.0
2008-06-17 13:30:00,16.886,17.103,16.877,16.915,2400000.0
2008-06-17 13:35:00,16.989,17.027,16.879,17.019,2150000.0
2008-06-17 13:40:00,16.894,17.045,16.875,16.982,2350000.0
2008-06-17 13:45:00,16.972,17.065,16.911,16.988,2050000.0
2008-06-17 13:50:00,16.974,17.097,16.939,17.062,2000000.0
2008-06-17 13:55:00,17.009,17.047,16.863,17.016,2000000.0
2008-06-17 14:00:00,17.005,17.052,16.866,17.025,2050000.0
2008-06-17 14:05:00,17.011,17.039,16.87,16.885,2100000.0
2008-06-17 14:10:00,16.88,16.984,16.79,16.904,1800000.0
2008-06-17 14:15:00,16.84,16.95,16.768,16.916,2450000.0
2008-06-17 14:20:00,16.855,16.955,16.77,16.832,2550000.0
2008-06-17 14:25:00,16.921,16.921,16.766,16.804,2250000.0
2008-06-17 14:30:00,16.889,16.999,16.773,16.866,2150000.0
2008-06-17 14:35:00,16.992,17.013,16.837,16.92,2550000.0
2008-06-17 14:40:00,16.898,16.995,16.734,16.854,2450000.0
2008-06-17 14:45:00,16.835,16.909,16.723,16.748,2200000.0
2008-06-17 14:50:00,16.788,16.909,16.73,16.815,2050000.0
2008-06-17 14:55:00,16.839,16.944,16.737,16.846,2250000.0
2008-06-17 15:00:00,16.812,16.898,16.735,16.838,2000000.0
2008-06-17 15:05:00,16.86,16.92,16.753,16.774,2050000.0
2008-06-17 15:10:00,16.8,16.906,16.741,16.763,2050000.0
2008-06-17 15:15:00,16.787,16.896,16.738,16.754,2300000.0
2008-06-17 15:20:00,16.816,16.919,16.736,16.838,2450000.0
2008-06-17 15:25:00,16.914,16.916,16.761,16.792,2000000.0
2008-06-17 15:30:00,16.832,16.935,16.741,16.935,2250000.0
2008-06-17 15:35:00,16.917,16.994,16.793,16.994,2300000.0
2008-06-17 15:40:00,16.89,17.031,16.85,17.012,2100000.0
2008-06-17 15:45:00,16.917,17.001,16.808,16.985,2050000.0
2008-06-17 15:50:00,16.98,16.989,16.821,16.9,2250000.0
2008-06-17 15:55:00,16.858,16.993,16.798,16.902,2450000.0
2008-06-17 16:00:00,16.951,16.969,16.8,16.961,2350000.0
2008-06-17 16:05:00,16.955,17.014,16.842,17.014,2450000.0
2008-06-17 16:10:00,16.988,17.025,16.855,16.923,2050000.0
2008-06-17 16:15:00,16.95,17.012,16.845,16.974,2350000.0
2008-06-17 16:20:00,16.967,17.02,16.841,16.855,2200000.0
2008-06-17 16:25:00,16.929,16.982,16.799,16.872,2600000.0
2008-06-17 16:30:00,16.977,17.056,16.824,16.883,2500000.0
2008-06-17 16:35:00,16.874,17.008,16.835,16.966,2250000.0
2008-06-17 16:40:00,16.902,17.061,16.819,16.958,2650000.0
2008-06-17 16:45:00,16.886,17.062,16.853,16.907,2300000.0
2008-06-17 16:50:00,17.02,17.113,16.846,17.003,2200000.0
2008-06-17 16:55:00,17.064,17.064,16.854,16.926,2100000.0
2008-06-17 17:00:00,16.946,17.03,16.886,16.947,2000000.0
2008-06-17 17:05:00,17.01,17.078,16.849,17.042,2100000.0
2008-06-17 17:10:00,16.98,17.052,16.879,16.884,2400000.0
2008-06-17 17:15:00,16.92,17.052,16.871,16.93,2150000.0
2008-06-17 17:20:00,17.044,17.143,16.929,17.083,2150000.0
2008-06-17 17:25:00,17.074,17.153,16.968,17.124,2500000.0
2008-06-17 17:30:00,16.994,17.148,16.944,17.075,2200000.0
2008-06-17 17:35:00,17.124,17.141,16.948,17.05,2100000.0
2008-06-17 17:40:00,17.14,17.14,16.973,17.032,2500000.0
2008-06-17 17:45:00,17.026,17.145,16.94,17.098,2500000.0
2008-06-17 17:50:00,17.008,17.131,16.992,17.057,2150000.0
2008-06-17 17:55:00,17.072,17.135,16.995,17.122,2200000.0
2008-06-17 18:00:00,17.099,17.166,17.006,17.044,2150000.0
2008-06-17 18:05:00,17.121,17.174,17.015,17.087,2450000.0
2008-06-17 18:10:00,17.116,17.174,16.986,17.081,2050000.0
2008-06-17 18:15:00,17.105,17.131,16.954,17.095,2400000.0
2008-06-17 18:20:00,17.033,17.154,17.006,17.128,2300000.0
2008-06-17 18:25:00,17.118,17.118,16.953,17.033,3450000.0
2008-06-17 18:30:00,17.083,17.116,16.947,17.056,2850000.0
2008-06-17 18:35:00,17.043,17.136,16.994,17.042,1950000.0
2008-06-17 18:40:00,16.982,17.141,16.933,17.111,2300000.0
2008-06-17 18:45:00,17.074,17.13,16.915,16.988,2300000.0
2008-06-17 18:50:00,17.059,17.08,16.882,16.979,1950000.0
2008-06-17 18:55:00,16.954,17.076,16.909,17.047,3900000.0
2008-06-17 19:00:00,16.998,17.078,16.939,17.026,2050000.0
2008-06-17 19:05:00,17.009,17.121,16.94,16.98,2150000.0
2008-06-17 19:10:00,17.015,17.072,16.88,16.988,2300000.0
2008-06-17 19:15:00,16.99,17.064,16.88,17.048,2100000.0
2008-06-17 19:20:00,17.044,17.105,16.901,16.999,2150000.0
2008-06-17 19:25:00,17.033,17.07,16.875,16.936,2250000.0
2008-06-17 19:30:00,16.958,17.08,16.892,17.024,2050000.0
2008-06-17 19:35:00,16.959,17.061,16.879,16.955,2100000.0
2008-06-17 19:40:00,16.954,17.057,16.922,17.005,1300000.0
2008-06-17 19:45:00,16.897,17.048,16.872,17.033,1250000.0
2008-06-17 19:50:00,16.961,17.056,16.878,17.039,1250000.0
2008-06-17 19:55:00,16.932,17.065,16.865,16.948,1550000.0
2008-06-17 20:00:00,16.933,17.06,16.889,17.0,2100000.0
2008-06-17 20:05:00,16.963,17.073,16.909,17.052,1600000.0
2008-06-17 20:10:00,17.009,17.072,16.92,17.03,1800000.0
2008-06-17 20:15:00,16.995,17.048,16.875,17.014,1450000.0
2008-06-17 20:20:00,17.019,17.087,16.897,16.957,1300000.0
2008-06-17 20:25:00,16.993,17.053,16.913,16.966,1300000.0
2008-06-17 20:30:00,16.964,17.07,16.928,17.029,1600000.0
2008-06-17 20:35:00,17.047,17.067,16.915,17.031,1350000.0
2008-06-17 20:40:00,16.997,17.047,16.899,17.008,1100000.0
2008-06-17 20:45:00,16.968,17.051,16.926,17.002,850000.0
2008-06-17 20:50:00,16.913,17.043,16.908,17.043,1250000.0
2008-06-17 20:55:00,16.956,17.065,16.942,16.982,1000000.0
2008-06-17 21:00:00,16.925,17.044,16.917,16.959,1550000.0
2008-06-17 21:05:00,16.99,17.068,16.901,16.997,600000.0
2008-06-17 21:10:00,16.865,17.037,16.858,17.037,1500000.0
2008-06-17 21:20:00,17.029,17.034,16.895,16.917,950000.0
2008-06-17 21:30:00,16.999,17.047,16.957,16.991,700000.0
2008-06-17 21:35:00,17.001,17.08,16.972,16.991,850000.0
2008-06-17 21:40:00,16.964,17.054,16.964,17.048,300000.0
2008-06-17 21:45:00,17.049,17.1,16.917,17.004,1150000.0
2008-06-17 21:50:00,17.026,17.08,16.906,16.971,1500000.0
2008-06-17 21:55:00,16.984,17.084,16.922,16.983,1250000.0
2008-06-17 22:00:00,17.045,17.045,17.031,17.031,100000.0
2008-06-17 22:05:00,16.981,17.058,16.919,16.956,650000.0
2008-06-17 22:10:00,16.948,17.052,16.948,16.996,900000.0
2008-06-17 22:15:00,16.946,17.04,16.899,16.995,900000.0
2008-06-17 22:20:00,17.038,17.038,16.906,17.027,800000.0
2008-06-17 22:25:00,17.037,17.059,16.983,16.983,950000.0
2008-06-17 22:30:00,17.013,17.013,16.943,16.97,400000.0
2008-06-17 22:40:00,16.974,17.06,16.941,17.055,1600000.0
2008-06-17 22:45:00,17.025,17.089,16.938,17.054,1900000.0
2008-06-17 22:50:00,17.001,17.041,16.924,17.025,1550000.0
2008-06-17 22:55:00,16.979,17.011,16.836,16.964,1600000.0
2008-06-17 23:00:00,16.904,17.04,16.873,16.938,2050000.0
2008-06-17 23:05:00,16.91,17.026,16.856,16.941,600000.0
2008-06-17 23:10:00,16.885,17.018,16.872,16.91,1550000.0
2008-06-17 23:15:00,16.887,16.92,16.887,16.92,100000.0
2008-06-17 23:20:00,17.0,17.007,16.884,17.0,1250000.0
2008-06-17 23:25:00,16.961,17.006,16.961,17.0,200000.0
2008-06-17 23:30:00,16.969,17.002,16.927,16.946,350000.0
2008-06-17 23:35:00,17.007,17.045,16.986,17.045,650000.0
2008-06-17 23:40:00,16.998,17.038,16.926,16.926,350000.0
2008-06-17 23:45:00,16.992,16.992,16.965,16.965,100000.0
2008-06-17 23:50:00,16.983,17.065,16.861,16.908,1550000.0
2008-06-18 00:00:00,16.963,17.016,16.835,16.854,1900000.0
2008-06-18 00:05:00,16.95,17.021,16.878,16.902,1950000.0
2008-06-18 00:10:00,16.92,16.995,16.905,16.969,450000.0
2008-06-18 00:15:00,16.997,17.064,16.843,17.005,1000000.0
2008-06-18 00:20:00,16.944,16.999,16.818,16.961,1350000.0
2008-06-18 00:25:00,17.029,17.046,16.868,16.868,400000.0
2008-06-18 00:30:00,16.898,16.978,16.898,16.978,100000.0
2008-06-18 00:35:00,16.987,17.021,16.935,16.968,350000.0
2008-06-18 00:40:00,16.893,17.026,16.893,17.026,750000.0
2008-06-18 00:50:00,16.878,17.013,16.866,16.93,650000.0
2008-06-18 01:00:00,16.935,16.994,16.898,16.96,550000.0
2008-06-18 01:05:00,16.984,17.001,16.871,16.942,1000000.0
2008-06-18 01:10:00,16.976,17.024,16.882,17.01,1650000.0
2008-06-18 01:15:00,16.888,17.041,16.847,17.041,1100000.0
2008-06-18 01:20:00,16.859,16.96,16.859,16.949,200000.0
2008-06-18 01:25:00,16.955,17.024,16.893,16.932,950000.0
2008-06-18 01:30:00,17.011,17.024,16.852,16.979,1300000.0
2008-06-18 01:35:00,16.898,17.008,16.837,16.893,1250000.0
2008-06-18 01:40:00,16.955,16.996,16.853,16.96,600000.0
2008-06-18 01:45:00,16.957,17.018,16.868,16.927,1400000.0
2008-06-18 01:50:00,16.979,17.032,16.846,16.924,2000000.0
2008-06-18 01:55:00,17.008,17.03,16.937,17.029,1050000.0
2008-06-18 02:00:00,16.995,17.051,16.929,16.974,1000000.0
2008-06-18 02:05:00,17.011,17.092,16.951,17.061,900000.0
2008-06-18 02:10:00,17.029,17.062,16.954,17.058,700000.0
2008-06-18 02:15:00,16.957,17.063,16.901,16.971,2200000.0
2008-06-18 02:20:00,17.009,17.111,16.908,17.071,1450000.0
2008-06-18 02:25:00,17.007,17.094,16.958,17.044,1450000.0
2008-06-18 02:30:00,16.991,17.028,16.948,16.948,150000.0
2008-06-18 02:35:00,17.041,17.074,16.993,16.993,450000.0
2008-06-18 02:40:00,16.933,17.093,16.931,17.018,1650000.0
2008-06-18 02:45:00,16.988,17.096,16.941,17.059,1250000.0
2008-06-18 02:50:00,16.974,17.09,16.969,17.014,1400000.0
2008-06-18 02:55:00,17.054,17.087,17.012,17.031,350000.0
2008-06-18 03:00:00,17.048,17.088,16.997,16.998,550000.0
2008-06-18 03:05:00,17.061,17.104,17.015,17.037,950000.0
2008-06-18 03:10:00,17.079,17.112,17.013,17.033,700000.0
2008-06-18 03:15:00,17.051,17.107,16.915,17.041,1700000.0
2008-06-18 03:20:00,17.021,17.086,17.001,17.029,550000.0
2008-06-18 03:25:00,16.983,17.091,16.983,17.091,150000.0
2008-06-18 03:30:00,16.993,17.076,16.988,17.01,450000.0
2008-06-18 03:35:00,17.061,17.109,17.025,17.047,350000.0
2008-06-18 03:40:00,17.064,17.105,16.978,17.036,1000000.0
2008-06-18 03:45:00,17.059,17.092,16.967,17.009,800000.0
2008-06-18 03:50:00,17.071,17.106,16.968,17.036,1200000.0
2008-06-18 03:55:00,16.981,17.095,16.936,17.081,2200000.0
2008-06-18 04:00:00,17.069,17.102,16.982,17.046,750000.0
2008-06-18 04:05:00,17.094,17.153,16.964,17.098,1850000.0
2008-06-18 04:10:00,17.015,17.119,16.966,17.075,1800000.0
2008-06-18 04:15:00,17.087,17.115,16.959,17.013,1450000.0
2008-06-18 04:20:00,17.007,17.098,16.937,17.098,550000.0
2008-06-18 04:25:00,17.062,17.138,16.966,16.966,1600000.0
2008-06-18 04:30:00,17.044,17.094,16.932,17.007,1000000.0
2008-06-18 04:35:00,17.07,17.096,16.929,17.035,1850000.0
2008-06-18 04:40:00,17.006,17.134,16.91,16.99,1600000.0
2008-06-18 04:45:00,16.951,17.113,16.951,17.063,1150000.0
2008-06-18 04:50:00,17.081,17.113,16.96,17.001,1350000.0
2008-06-18 04:55:00,16.951,17.139,16.946,16.985,2150000.0
2008-06-18 05:00:00,17.076,17.113,16.976,17.109,950000.0
2008-06-18 05:05:00,16.967,17.072,16.967,16.997,600000.0
2008-06-18 05:10:00,16.941,17.12,16.933,16.981,1200000.0
2008-06-18 05:15:00,17.053,17.113,16.977,16.977,350000.0
2008-06-18 05:20:00,17.116,17.116,16.972,16.972,250000.0
2008-06-18 05:25:00,16.991,17.118,16.954,17.051,1500000.0
2008-06-18 05:30:00,17.096,17.142,16.9,17.079,1050000.0
2008-06-18 05:35:00,17.054,17.111,16.96,17.077,550000.0
2008-06-18 05:40:00,17.073,17.117,16.972,17.1,900000.0
2008-06-18 05:45:00,17.055,17.119,16.983,17.049,1450000.0
2008-06-18 05:50:00,16.993,17.129,16.974,17.051,1350000.0
2008-06-18 05:55:00,17.062,17.097,17.013,17.013,600000.0
2008-06-18 06:00:00,17.029,17.101,16.947,17.016,1150000.0
2008-06-18 06:05:00,17.112,17.112,16.988,17.06,900000.0
2008-06-18 06:10:00,17.073,17.12,16.978,17.085,1800000.0
2008-06-18 06:15:00,17.077,17.101,16.937,17.094,1700000.0
2008-06-18 06:20:00,17.093,17.118,16.964,17.082,1150000.0
2008-06-18 06:25:00,17.094,17.116,16.999,17.054,650000.0
2008-06-18 06:30:00,17.058,17.115,16.952,17.068,1200000.0
2008-06-18 06:35:00,17.016,17.114,16.97,17.093,1100000.0
2008-06-18 06:40:00,16.988,17.145,16.948,17.093,1550000.0
2008-06-18 06:45:00,17.051,17.128,16.951,17.044,2000000.0
2008-06-18 06:50:00,17.114,17.12,16.954,17.075,1600000.0
2008-06-18 06:55:00,17.006,17.086,16.942,17.044,1400000.0
2008-06-18 07:00:00,17.078,17.086,16.931,17.03,1500000.0
2008-06-18 07:05:00,17.015,17.067,16.887,16.993,2000000.0
2008-06-18 07:10:00,17.016,17.056,16.881,16.999,1850000.0
2008-06-18 07:15:00,16.939,17.063,16.902,17.056,2100000.0
2008-06-18 07:20:00,16.951,17.086,16.947,17.061,1750000.0
2008-06-18 07:25:00,17.023,17.057,16.944,16.981,1800000.0
2008-06-18 07:30:00,16.997,17.074,16.872,16.911,2050000.0
2008-06-18 07:35:00,17.034,17.093,16.908,17.036,1900000.0
2008-06-18 07:40:00,16.956,17.084,16.921,16.999,1900000.0
2008-06-18 07:45:00,16.945,17.079,16.909,17.018,2400000.0
2008-06-18 07:50:00,17.023,17.082,16.922,17.05,2750000.0
2008-06-18 07:55:00,17.011,17.065,16.904,16.93,1950000.0
2008-06-18 08:00:00,16.998,17.077,16.901,16.952,2100000.0
2008-06-18 08:05:00,16.914,17.059,16.886,17.024,2050000.0
2008-06-18 08:10:00,16.963,17.055,16.873,16.963,1950000.0
2008-06-18 08:15:00,17.02,17.064,16.885,17.054,2100000.0
2008-06-18 08:20:00,17.017,17.096,16.92,16.948,2200000.0
2008-06-18 08:25:00,16.966,17.12,16.954,17.098,2350000.0
2008-06-18 08:30:00,16.91,17.075,16.873,17.072,2000000.0
2008-06-18 08:35:00,17.067,17.123,16.88,16.966,2450000.0
2008-06-18 08:40:00,17.05,17.094,16.915,16.993,2550000.0
2008-06-18 08:45:00,16.941,17.081,16.91,17.034,2350000.0
2008-06-18 08:50:00,17.018,17.097,16.921,17.097,2050000.0
2008-06-18 08:55:00,16.969,17.141,16.949,17.028,2200000.0
2008-06-18 09:00:00,16.994,17.133,16.972,17.039,2250000.0
2008-06-18 09:05:00,17.095,17.178,16.952,17.149,2750000.0
2008-06-18 09:10:00,17.118,17.187,16.995,17.162,2050000.0
2008-06-18 09:15:00,17.129,17.224,17.043,17.148,2100000.0
2008-06-18 09:20:00,17.043,17.169,17.003,17.086,2750000.0
2008-06-18 09:25:00,17.012,17.179,17.012,17.176,2100000.0
2008-06-18 09:30:00,17.105,17.188,17.005,17.005,2250000.0
2008-06-18 09:35:00,17.028,17.163,17.02,17.139,2350000.0
2008-06-18 09:40:00,17.123,17.191,17.014,17.128,1900000.0
2008-06-18 09:45:00,17.135,17.169,17.015,17.049,2200000.0
2008-06-18 09:50:00,17.091,17.16,16.984,17.057,2050000.0
2008-06-18 09:55:00,17.088,17.166,17.0,17.071,2300000.0
2008-06-18 10:00:00,17.055,17.164,16.98,17.092,2250000.0
2008-06-18 10:05:00,17.048,17.157,16.949,17.079,2250000.0
2008-06-18 10:10:00,17.019,17.159,16.952,17.088,2650000.0
2008-06-18 10:15:00,16.967,17.089,16.93,17.066,2350000.0
2008-06-18 10:20:00,16.952,17.089,16.929,17.045,2550000.0
2008-06-18 10:25:00,17.092,17.125,16.918,17.031,2350000.0
2008-06-18 10:30:00,17.012,17.133,16.922,17.006,2450000.0
2008-06-18 10:35:00,17.075,17.111,16.947,16.99,2300000.0
2008-06-18 10:40:00,16.983,17.078,16.92,17.031,2200000.0
2008-06-18 10:45:00,16.931,17.131,16.931,17.062,2300000.0
2008-06-18 10:50:00,17.031,17.089,16.925,16.973,2250000.0
2008-06-18 10:55:00,17.035,17.099,16.924,16.955,2000000.0
2008-06-18 11:00:00,16.96,17.077,16.915,17.039,2400000.0
2008-06-18 11:05:00,17.07,17.07,16.91,17.049,2400000.0
2008-06-18 11:10:00,16.949,17.119,16.931,17.002,1800000.0
2008-06-18 11:15:00,16.971,17.102,16.938,17.087,2300000.0
2008-06-18 11:20:00,16.975,17.092,16.934,16.979,2250000.0
2008-06-18 11:25:00,16.991,17.098,16.945,17.068,2150000.0
2008-06-18 11:30:00,17.061,17.105,16.937,17.06,2450000.0
2008-06-18 11:35:00,16.924,17.079,16.896,16.972,2250000.0
2008-06-18 11:40:00,16.965,17.061,16.935,16.971,2200000.0
2008-06-18 11:45:00,17.061,17.07,16.914,16.983,2100000.0
2008-06-18 11:50:00,16.98,17.059,16.895,16.966,2300000.0
2008-06-18 11:55:00,17.03,17.089,16.895,16.95,2050000.0
2008-06-18 12:00:00,17.035,17.047,16.884,16.936,2050000.0
2008-06-18 12:05:00,17.016,17.048,16.897,16.919,2050000.0
2008-06-18 12:10:00,16.961,17.013,16.825,16.996,2150000.0
2008-06-18 12:15:00,16.961,17.026,16.837,16.89,2100000.0
2008-06-18 12:20:00,16.883,17.043,16.883,17.018,2600000.0
2008-06-18 12:25:00,16.98,17.063,16.888,16.947,1950000.0
2008-06-18 12:30:00,16.977,17.112,16.906,16.988,2250000.0
2008-06-18 12:35:00,17.03,17.077,16.874,16.955,2150000.0
2008-06-18 12:40:00,17.075,17.075,16.942,17.061,2150000.0
2008-06-18 12:45:00,17.038,17.104,16.899,16.956,2150000.0
2008-06-18 12:50:00,16.997,17.091,16.94,16.99,2350000.0
2008-06-18 12:55:00,16.927,17.05,16.891,16.953,2050000.0
2008-06-18 13:00:00,17.061,17.061,16.86,16.989,2050000.0
2008-06-18 13:05:00,16.889,17.06,16.826,16.978,2400000.0
2008-06-18 13:10:00,16.912,16.992,16.827,16.895,2200000.0
2008-06-18 13:15:00,16.905,16.989,16.826,16.869,1950000.0
2008-06-18 13:20:00,16.879,17.035,16.83,16.956,2150000.0
2008-06-18 13:25:00,16.978,17.02,16.806,16.981,2300000.0
2008-06-18 13:30:00,16.907,17.045,16.877,16.912,2400000.0
2008-06-18 13:35:00,16.985,17.056,16.883,17.003,2150000.0
2008-06-18 13:40:00,16.873,17.049,16.873,16.997,2350000.0
2008-06-18 13:45:00,16.969,17.107,16.934,17.025,2050000.0
2008-06-18 13:50:00,16.977,17.105,16.942,17.076,2000000.0
2008-06-18 13:55:00,17.045,17.083,16.886,17.051,2000000.0
2008-06-18 14:00:00,17.068,17.099,16.951,17.094,2050000.0
2008-06-18 14:05:00,17.078,17.142,16.953,16.983,2100000.0
2008-06-18 14:10:00,16.937,17.142,16.937,17.042,1800000.0
2008-06-18 14:15:00,17.053,17.278,17.033,17.258,2450000.0
2008-06-18 14:20:00,17.194,17.307,17.149,17.21,2550000.0
2008-06-18 14:25:00,17.27,17.417,17.189,17.275,2050000.0
2008-06-18 14:30:00,17.372,17.419,17.249,17.25,2150000.0
2008-06-18 14:35:00,17.367,17.454,17.254,17.373,2550000.0
2008-06-18 14:40:00,17.332,17.445,17.276,17.356,2450000.0
2008-06-18 14:45:00,17.367,17.394,17.235,17.243,2200000.0
2008-06-18 14:50:00,17.267,17.381,17.218,17.276,2050000.0
2008-06-18 14:55:00,17.31,17.375,17.221,17.312,2250000.0
2008-06-18 15:00:00,17.255,17.38,17.195,17.304,2000000.0
2008-06-18 15:05:00,17.324,17.384,17.224,17.265,2050000.0
2008-06-18 15:10:00,17.284,17.403,17.233,17.266,2050000.0
2008-06-18 15:15:00,17.299,17.399,17.22,17.253,2100000.0
2008-06-18 15:20:00,17.269,17.373,17.201,17.291,2450000.0
2008-06-18 15:25:00,17.327,17.353,17.193,17.257,2000000.0
2008-06-18 15:30:00,17.265,17.354,17.169,17.326,2250000.0
2008-06-18 15:35:00,17.308,17.388,17.179,17.319,2300000.0
2008-06-18 15:40:00,17.205,17.329,17.169,17.295,2100000.0
2008-06-18 15:45:00,17.177,17.328,17.166,17.319,2050000.0
2008-06-18 15:50:00,17.349,17.383,17.203,17.3,2250000.0
2008-06-18 15:55:00,17.224,17.383,17.193,17.281,2450000.0
2008-06-18 16:00:00,17.319,17.381,17.198,17.344,2350000.0
2008-06-18 16:05:00,17.329,17.367,17.204,17.354,2450000.0
2008-06-18 16:10:00,17.307,17.357,17.219,17.287,2050000.0
2008-06-18 16:15:00,17.317,17.396,17.22,17.353,2350000.0
2008-06-18 16:20:00,17.343,17.385,17.206,17.219,2200000.0
2008-06-18 16:25:00,17.313,17.384,17.185,17.266,2600000.0
2008-06-18 16:30:00,17.358,17.391,17.224,17.274,2400000.0
2008-06-18 16:35:00,17.262,17.388,17.21,17.354,2250000.0
2008-06-18 16:40:00,17.267,17.372,17.17,17.337,2650000.0
2008-06-18 16:45:00,17.236,17.367,17.18,17.21,2300000.0
2008-06-18 16:50:00,17.34,17.361,17.163,17.326,2200000.0
2008-06-18 16:55:00,17.39,17.414,17.244,17.326,2200000.0
2008-06-18 17:00:00,17.334,17.413,17.236,17.297,2000000.0
2008-06-18 17:05:00,17.383,17.397,17.224,17.382,2100000.0
2008-06-18 17:10:00,17.314,17.371,17.21,17.212,2400000.0
2008-06-18 17:15:00,17.285,17.35,17.116,17.195,2150000.0
2008-06-18 17:20:00,17.271,17.273,17.104,17.181,2150000.0
2008-06-18 17:25:00,17.159,17.291,17.099,17.276,2500000.0
2008-06-18 17:30:00,17.136,17.27,17.076,17.203,2200000.0
2008-06-18 17:35:00,17.231,17.234,17.038,17.117,2100000.0
2008-06-18 17:40:00,17.213,17.213,17.008,17.08,2500000.0
2008-06-18 17:45:00,17.094,17.214,17.005,17.142,2500000.0
2008-06-18 17:50:00,17.132,17.218,17.059,17.143,2150000.0
2008-06-18 17:55:00,17.175,17.218,17.072,17.197,2200000.0
2008-06-18 18:00:00,17.161,17.22,17.067,17.09,2150000.0
2008-06-18 18:05:00,17.155,17.196,17.028,17.123,2450000.0
2008-06-18 18:10:00,17.159,17.21,17.032,17.164,2050000.0
2008-06-18 18:15:00,17.193,17.211,17.046,17.192,2400000.0
2008-06-18 18:20:00,17.074,17.221,17.074,17.221,2300000.0
2008-06-18 18:25:00,17.055,17.231,17.044,17.134,3450000.0
2008-06-18 18:30:00,17.202,17.251,17.052,17.138,2850000.0
2008-06-18 18:35:00,17.142,17.218,17.065,17.132,1850000.0
2008-06-18 18:40:00,17.116,17.245,17.07,17.224,2300000.0
2008-06-18 18:45:00,17.219,17.242,17.075,17.157,1900000.0
2008-06-18 18:50:00,17.235,17.258,17.096,17.216,1950000.0
2008-06-18 18:55:00,17.189,17.285,17.134,17.26,3900000.0
2008-06-18 19:00:00,17.209,17.317,17.154,17.262,2050000.0
2008-06-18 19:05:00,17.243,17.361,17.168,17.236,2150000.0
2008-06-18 19:10:00,17.279,17.351,17.167,17.295,2300000.0
2008-06-18 19:15:00,17.307,17.393,17.155,17.309,2100000.0
2008-06-18 19:20:00,17.266,17.319,17.144,17.275,2150000.0
2008-06-18 19:25:00,17.312,17.315,17.129,17.184,2250000.0
2008-06-18 19:30:00,17.224,17.303,17.15,17.224,1650000.0
2008-06-18 19:35:00,17.213,17.322,17.153,17.21,2100000.0
2008-06-18 19:40:00,17.244,17.404,17.199,17.29,2150000.0
2008-06-18 19:45:00,17.318,17.34,17.171,17.322,2050000.0
2008-06-18 19:50:00,17.219,17.323,17.163,17.224,2050000.0
2008-06-18 19:55:00,17.233,17.343,17.205,17.218,1450000.0
2008-06-18 20:00:00,17.196,17.365,17.181,17.305,2050000.0
2008-06-18 20:05:00,17.277,17.364,17.211,17.346,2000000.0
2008-06-18 20:10:00,17.319,17.369,17.224,17.348,2350000.0
2008-06-18 20:15:00,17.315,17.365,17.223,17.363,1600000.0
2008-06-18 20:20:00,17.34,17.413,17.22,17.306,1800000.0
2008-06-18 20:25:00,17.311,17.406,17.191,17.276,2400000.0
2008-06-18 20:30:00,17.243,17.353,17.218,17.317,1950000.0
2008-06-18 20:35:00,17.331,17.352,17.18,17.305,2150000.0
2008-06-18 20:40:00,17.249,17.38,17.166,17.231,2300000.0
2008-06-18 20:45:00,17.26,17.341,17.188,17.341,1750000.0
2008-06-18 20:50:00,17.203,17.329,17.192,17.329,1250000.0
2008-06-18 20:55:00,17.293,17.338,17.247,17.335,700000.0
2008-06-18 21:00:00,17.221,17.379,17.181,17.237,2300000.0
2008-06-18 21:05:00,17.227,17.38,17.204,17.319,1000000.0
2008-06-18 21:10:00,17.172,17.326,17.157,17.322,1700000.0
2008-06-18 21:15:00,17.231,17.343,17.189,17.268,1150000.0
2008-06-18 21:20:00,17.291,17.332,17.128,17.304,1900000.0
2008-06-18 21:25:00,17.334,17.334,17.182,17.236,1350000.0
2008-06-18 21:30:00,17.308,17.343,17.195,17.253,1750000.0
2008-06-18 21:35:00,17.195,17.329,17.195,17.316,600000.0
2008-06-18 21:40:00,17.217,17.334,17.217,17.301,700000.0
2008-06-18 21:45:00,17.32,17.334,17.24,17.24,900000.0
2008-06-18 21:50:00,17.277,17.325,17.173,17.296,600000.0
2008-06-18 21:55:00,17.294,17.351,17.19,17.324,2300000.0
2008-06-18 22:00:00,17.273,17.323,17.18,17.241,800000.0
2008-06-18 22:05:00,17.319,17.328,17.165,17.264,1350000.0
2008-06-18 22:10:00,17.212,17.323,17.162,17.206,1200000.0
2008-06-18 22:15:00,17.31,17.315,17.166,17.216,1600000.0
2008-06-18 22:20:00,17.315,17.319,17.163,17.319,1850000.0
2008-06-18 22:25:00,17.301,17.319,17.203,17.313,500000.0
2008-06-18 22:30:00,17.276,17.326,17.181,17.289,1200000.0
2008-06-18 22:35:00,17.295,17.305,17.217,17.228,500000.0
2008-06-18 22:40:00,17.215,17.314,17.193,17.274,1700000.0
2008-06-18 22:45:00,17.314,17.314,17.215,17.311,700000.0
2008-06-18 22:50:00,17.261,17.338,17.196,17.219,1500000.0
2008-06-18 22:55:00,17.306,17.332,17.226,17.332,500000.0
2008-06-18 23:00:00,17.236,17.349,17.236,17.26,850000.0
2008-06-18 23:05:00,17.2,17.356,17.2,17.247,600000.0
2008-06-18 23:10:00,17.203,17.311,17.181,17.197,1250000.0
2008-06-18 23:15:00,17.303,17.303,17.186,17.186,150000.0
2008-06-18 23:20:00,17.301,17.335,17.197,17.273,1200000.0
2008-06-18 23:30:00,17.269,17.302,17.227,17.246,350000.0
2008-06-18 23:40:00,17.298,17.314,17.227,17.253,650000.0
2008-06-18 23:50:00,17.283,17.301,17.161,17.265,900000.0
2008-06-18 23:55:00,17.264,17.288,17.208,17.229,350000.0
2008-06-19 00:00:00,17.285,17.339,17.173,17.198,2000000.0
2008-06-19 00:05:00,17.263,17.335,17.175,17.216,1700000.0
2008-06-19 00:10:00,17.241,17.367,17.204,17.333,750000.0
2008-06-19 00:15:00,17.334,17.339,17.194,17.194,700000.0
2008-06-19 00:20:00,17.254,17.348,17.164,17.316,2450000.0
2008-06-19 00:25:00,17.27,17.345,17.214,17.241,800000.0
2008-06-19 00:30:00,17.218,17.33,17.186,17.199,950000.0
2008-06-19 00:35:00,17.291,17.304,17.22,17.22,150000.0
2008-06-19 00:40:00,17.223,17.336,17.223,17.303,650000.0
2008-06-19 00:45:00,17.254,17.263,17.22,17.222,400000.0
2008-06-19 00:50:00,17.219,17.334,17.217,17.334,350000.0
2008-06-19 00:55:00,17.283,17.356,17.247,17.318,500000.0
2008-06-19 01:00:00,17.253,17.338,17.217,17.296,1400000.0
2008-06-19 01:05:00,17.322,17.357,17.242,17.271,1250000.0
2008-06-19 01:10:00,17.268,17.357,17.183,17.215,1700000.0
2008-06-19 01:15:00,17.225,17.368,17.194,17.368,950000.0
2008-06-19 01:20:00,17.222,17.377,17.214,17.282,1800000.0
2008-06-19 01:25:00,17.263,17.317,17.19,17.308,600000.0
2008-06-19 01:30:00,17.328,17.345,17.142,17.237,900000.0
2008-06-19 01:35:00,17.279,17.329,17.161,17.234,1300000.0
2008-06-19 01:40:00,17.278,17.323,17.18,17.303,1200000.0
2008-06-19 01:45:00,17.298,17.343,17.2,17.301,1350000.0
2008-06-19 01:50:00,17.309,17.352,17.176,17.235,1150000.0
2008-06-19 01:55:00,17.224,17.32,17.224,17.303,400000.0
2008-06-19 02:00:00,17.299,17.357,17.21,17.25,1100000.0
2008-06-19 02:05:00,17.281,17.351,17.171,17.334,1550000.0
2008-06-19 02:10:00,17.294,17.349,17.216,17.322,900000.0
2008-06-19 02:15:00,17.285,17.341,17.203,17.252,1450000.0
2008-06-19 02:20:00,17.269,17.347,17.19,17.323,450000.0
2008-06-19 02:25:00,17.293,17.328,17.203,17.294,1150000.0
2008-06-19 02:30:00,17.252,17.329,17.252,17.273,450000.0
2008-06-19 02:35:00,17.299,17.332,17.257,17.276,350000.0
2008-06-19 02:40:00,17.334,17.334,17.192,17.29,900000.0
2008-06-19 02:45:00,17.309,17.342,17.267,17.286,350000.0
2008-06-19 02:50:00,17.22,17.359,17.168,17.275,1950000.0
2008-06-19 02:55:00,17.254,17.333,17.168,17.309,2150000.0
2008-06-19 03:00:00,17.285,17.343,17.182,17.322,2100000.0
2008-06-19 03:05:00,17.18,17.318,17.162,17.219,1600000.0
2008-06-19 03:10:00,17.186,17.321,17.16,17.27,1050000.0
2008-06-19 03:15:00,17.186,17.343,17.16,17.277,2050000.0
2008-06-19 03:20:00,17.241,17.316,17.233,17.252,500000.0
2008-06-19 03:25:00,17.239,17.324,17.191,17.218,950000.0
2008-06-19 03:30:00,17.249,17.31,17.181,17.28,1800000.0
2008-06-19 03:35:00,17.257,17.323,17.241,17.263,400000.0
2008-06-19 03:40:00,17.273,17.315,17.187,17.222,1300000.0
2008-06-19 03:45:00,17.223,17.402,17.179,17.241,1400000.0
2008-06-19 03:50:00,17.284,17.364,17.206,17.351,1950000.0
2008-06-19 03:55:00,17.353,17.365,17.212,17.338,2550000.0
2008-06-19 04:00:00,17.327,17.353,17.205,17.291,1700000.0
2008-06-19 04:05:00,17.292,17.359,17.179,17.298,2750000.0
2008-06-19 04:10:00,17.252,17.324,17.179,17.271,1700000.0
2008-06-19 04:15:00,17.222,17.364,17.214,17.362,1500000.0
2008-06-19 04:20:00,17.32,17.344,17.196,17.253,800000.0
2008-06-19 04:25:00,17.197,17.344,17.167,17.216,1450000.0
2008-06-19 04:30:00,17.299,17.356,17.257,17.287,450000.0
2008-06-19 04:40:00,17.234,17.344,17.194,17.26,950000.0
2008-06-19 04:45:00,17.299,17.348,17.2,17.309,2100000.0
2008-06-19 04:50:00,17.22,17.357,17.194,17.194,950000.0
2008-06-19 04:55:00,17.351,17.382,17.222,17.236,1700000.0
2008-06-19 05:00:00,17.335,17.343,17.166,17.254,2100000.0
2008-06-19 05:05:00,17.29,17.336,17.192,17.326,1200000.0
2008-06-19 05:10:00,17.202,17.336,17.174,17.314,1700000.0
2008-06-19 05:15:00,17.304,17.335,17.197,17.197,900000.0
2008-06-19 05:20:00,17.321,17.364,17.241,17.311,750000.0
2008-06-19 05:25:00,17.315,17.356,17.279,17.298,350000.0
2008-06-19 05:30:00,17.326,17.329,17.212,17.283,800000.0
2008-06-19 05:35:00,17.276,17.342,17.158,17.223,1200000.0
2008-06-19 05:40:00,17.296,17.353,17.202,17.219,800000.0
2008-06-19 05:45:00,17.288,17.324,17.224,17.256,900000.0
2008-06-19 05:50:00,17.197,17.328,17.139,17.181,1150000.0
2008-06-19 05:55:00,17.303,17.331,17.182,17.32,1200000.0
2008-06-19 06:00:00,17.274,17.344,17.197,17.278,2000000.0
2008-06-19 06:05:00,17.259,17.345,17.198,17.27,1800000.0
2008-06-19 06:10:00,17.308,17.34,17.203,17.326,1250000.0
2008-06-19 06:15:00,17.314,17.33,17.153,17.291,2200000.0
2008-06-19 06:20:00,17.311,17.338,17.181,17.181,800000.0
2008-06-19 06:25:00,17.189,17.336,17.188,17.317,1400000.0
2008-06-19 06:30:00,17.18,17.361,17.112,17.266,1900000.0
2008-06-19 06:35:00,17.239,17.333,17.191,17.333,900000.0
2008-06-19 06:40:00,17.23,17.347,17.189,17.319,1550000.0
2008-06-19 06:45:00,17.311,17.366,17.199,17.338,1500000.0
2008-06-19 06:50:00,17.318,17.337,17.172,17.173,1900000.0
2008-06-19 06:55:00,17.257,17.339,17.178,17.286,1500000.0
2008-06-19 07:00:00,17.33,17.333,17.158,17.301,1650000.0
2008-06-19 07:05:00,17.26,17.376,17.175,17.294,1400000.0
2008-06-19 07:10:00,17.303,17.328,17.175,17.275,1700000.0
2008-06-19 07:15:00,17.208,17.353,17.185,17.351,2100000.0
2008-06-19 07:20:00,17.202,17.342,17.202,17.236,1600000.0
2008-06-19 07:25:00,17.279,17.319,17.222,17.246,650000.0
2008-06-19 07:30:00,17.301,17.348,17.206,17.24,2050000.0
2008-06-19 07:35:00,17.366,17.366,17.213,17.3,1200000.0
2008-06-19 07:40:00,17.273,17.37,17.206,17.293,1850000.0
2008-06-19 07:45:00,17.223,17.411,17.203,17.314,2150000.0
2008-06-19 07:50:00,17.345,17.405,17.222,17.262,2550000.0
2008-06-19 07:55:00,17.245,17.341,17.23,17.239,850000.0
2008-06-19 08:00:00,17.339,17.382,17.203,17.238,1650000.0
2008-06-19 08:05:00,17.232,17.404,17.221,17.269,2050000.0
2008-06-19 08:10:00,17.289,17.369,17.224,17.309,1950000.0
2008-06-19 08:15:00,17.365,17.385,17.226,17.347,2100000.0
2008-06-19 08:20:00,17.322,17.364,17.201,17.305,1650000.0
2008-06-19 08:25:00,17.224,17.394,17.175,17.392,2350000.0
2008-06-19 08:30:00,17.216,17.362,17.203,17.362,2000000.0
2008-06-19 08:35:00,17.344,17.37,17.176,17.24,2450000.0
2008-06-19 08:40:00,17.341,17.376,17.195,17.275,2350000.0
2008-06-19 08:45:00,17.238,17.365,17.22,17.319,2350000.0
2008-06-19 08:50:00,17.296,17.356,17.211,17.352,2050000.0
2008-06-19 08:55:00,17.201,17.346,17.197,17.26,2150000.0
2008-06-19 09:00:00,17.266,17.385,17.203,17.245,2250000.0
2008-06-19 09:05:00,17.283,17.395,17.157,17.342,2750000.0
2008-06-19 09:10:00,17.267,17.342,17.163,17.34,1850000.0
2008-06-19 09:15:00,17.283,17.341,17.172,17.313,2100000.0
2008-06-19 09:20:00,17.195,17.358,17.169,17.252,2750000.0
2008-06-19 09:25:00,17.174,17.346,17.163,17.288,2100000.0
2008-06-19 09:30:00,17.226,17.325,17.142,17.146,2250000.0
2008-06-19 09:35:00,17.134,17.299,17.133,17.257,2350000.0
2008-06-19 09:40:00,17.244,17.314,17.144,17.281,1900000.0
2008-06-19 09:45:00,17.266,17.284,17.118,17.177,2200000.0
2008-06-19 09:50:00,17.245,17.29,17.076,17.193,2050000.0
2008-06-19 09:55:00,17.177,17.329,17.145,17.226,2300000.0
2008-06-19 10:00:00,17.216,17.324,17.141,17.24,2250000.0
2008-06-19 10:05:00,17.229,17.341,17.124,17.274,2600000.0
2008-06-19 10:10:00,17.154,17.286,17.137,17.284,2650000.0
2008-06-19 10:15:00,17.189,17.313,17.126,17.276,2350000.0
2008-06-19 10:20:00,17.2,17.287,17.14,17.249,2550000.0
2008-06-19 10:25:00,17.298,17.311,17.157,17.273,2350000.0
2008-06-19 10:30:00,17.216,17.313,17.096,17.156,2450000.0
2008-06-19 10:35:00,17.252,17.286,17.144,17.144,1850000.0
2008-06-19 10:40:00,17.153,17.268,17.083,17.187,2200000.0
2008-06-19 10:45:00,17.118,17.268,17.095,17.249,2300000.0
2008-06-19 10:50:00,17.224,17.285,17.116,17.154,2250000.0
2008-06-19 10:55:00,17.217,17.274,17.098,17.098,2000000.0
2008-06-19 11:00:00,17.228,17.319,17.136,17.197,2400000.0
2008-06-19 11:05:00,17.25,17.274,17.09,17.231,2400000.0
2008-06-19 11:10:00,17.125,17.276,17.11,17.168,2300000.0
2008-06-19 11:15:00,17.159,17.272,17.096,17.259,2300000.0
2008-06-19 11:20:00,17.2,17.317,17.128,17.211,2250000.0
2008-06-19 11:25:00,17.183,17.315,17.148,17.248,2150000.0
2008-06-19 11:30:00,17.248,17.28,17.122,17.264,2450000.0
2008-06-19 11:35:00,17.17,17.3,17.087,17.178,2250000.0
2008-06-19 11:40:00,17.229,17.305,17.152,17.231,2200000.0
2008-06-19 11:45:00,17.281,17.289,17.151,17.208,2100000.0
2008-06-19 11:50:00,17.223,17.328,17.12,17.234,2300000.0
2008-06-19 11:55:00,17.274,17.349,17.171,17.223,2050000.0
2008-06-19 12:00:00,17.28,17.3,17.102,17.193,2600000.0
2008-06-19 12:05:00,17.297,17.297,17.145,17.206,2050000.0
2008-06-19 12:10:00,17.25,17.337,17.127,17.293,2150000.0
2008-06-19 12:15:00,17.247,17.338,17.116,17.142,2100000.0
2008-06-19 12:20:00,17.178,17.284,17.117,17.245,2600000.0
2008-06-19 12:25:00,17.184,17.307,17.124,17.138,1950000.0
2008-06-19 12:30:00,17.185,17.31,17.136,17.192,2250000.0
2008-06-19 12:35:00,17.256,17.257,17.104,17.131,2150000.0
2008-06-19 12:40:00,17.236,17.251,17.099,17.186,2150000.0
2008-06-19 12:45:00,17.182,17.256,17.081,17.121,2150000.0
2008-06-19 12:50:00,17.176,17.287,17.117,17.178,2350000.0
2008-06-19 12:55:00,17.1,17.269,17.083,17.148,2050000.0
2008-06-19 13:00:00,17.248,17.248,17.06,17.168,2050000.0
2008-06-19 13:05:00,17.064,17.229,17.05,17.194,2400000.0
2008-06-19 13:10:00,17.097,17.249,17.044,17.123,2200000.0
2008-06-19 13:15:00,17.122,17.211,17.021,17.1,1950000.0
2008-06-19 13:20:00,17.108,17.234,17.076,17.194,2150000.0
2008-06-19 13:25:00,17.229,17.259,17.082,17.188,2300000.0
2008-06-19 13:30:00,17.129,17.254,17.055,17.144,2400000.0
2008-06-19 13:35:00,17.176,17.203,17.051,17.203,2150000.0
2008-06-19 13:40:00,17.044,17.224,17.018,17.165,2350000.0
2008-06-19 13:45:00,17.121,17.222,17.078,17.141,2050000.0
2008-06-19 13:50:00,17.107,17.204,17.06,17.189,2000000.0
2008-06-19 13:55:00,17.136,17.205,17.032,17.205,2000000.0
2008-06-19 14:00:00,17.171,17.202,17.041,17.162,2050000.0
2008-06-19 14:05:00,17.134,17.163,16.996,17.062,2100000.0
2008-06-19 14:10:00,17.005,17.199,17.005,17.088,1800000.0
2008-06-19 14:15:00,17.086,17.225,17.048,17.198,2450000.0
2008-06-19 14:20:00,17.118,17.252,17.074,17.129,2550000.0
2008-06-19 14:25:00,17.18,17.273,17.084,17.185,2200000.0
2008-06-19 14:30:00,17.256,17.333,17.153,17.153,2150000.0
2008-06-19 14:35:00,17.256,17.296,17.116,17.207,2550000.0
2008-06-19 14:40:00,17.199,17.31,17.121,17.256,2450000.0
2008-06-19 14:45:00,17.27,17.334,17.146,17.167,2200000.0
2008-06-19 14:50:00,17.175,17.35,17.17,17.252,2050000.0
2008-06-19 14:55:00,17.264,17.424,17.14,17.304,2250000.0
2008-06-19 15:00:00,17.317,17.452,17.271,17.382,2000000.0
2008-06-19 15:05:00,17.395,17.519,17.305,17.395,2050000.0
2008-06-19 15:10:00,17.396,17.679,17.352,17.553,2050000.0
2008-06-19 15:15:00,17.586,17.681,17.493,17.509,2150000.0
2008-06-19 15:20:00,17.58,17.664,17.495,17.564,2450000.0
2008-06-19 15:25:00,17.612,17.622,17.436,17.52,2000000.0
2008-06-19 15:30:00,17.538,17.62,17.386,17.513,2250000.0
2008-06-19 15:35:00,17.479,17.547,17.371,17.506,2300000.0
2008-06-19 15:40:00,17.396,17.578,17.377,17.514,2100000.0
2008-06-19 15:45:00,17.42,17.541,17.345,17.526,2050000.0
2008-06-19 15:50:00,17.512,17.553,17.368,17.432,2250000.0
2008-06-19 15:55:00,17.373,17.53,17.339,17.413,2450000.0
2008-06-19 16:00:00,17.353,17.509,17.336,17.463,2350000.0
2008-06-19 16:05:00,17.438,17.498,17.313,17.456,2450000.0
2008-06-19 16:10:00,17.42,17.475,17.333,17.394,2050000.0
2008-06-19 16:15:00,17.447,17.524,17.33,17.51,2350000.0
2008-06-19 16:20:00,17.505,17.532,17.379,17.41,2200000.0
2008-06-19 16:25:00,17.491,17.586,17.383,17.457,2600000.0
2008-06-19 16:30:00,17.57,17.61,17.347,17.387,2400000.0
2008-06-19 16:35:00,17.366,17.5,17.329,17.499,2250000.0
2008-06-19 16:40:00,17.439,17.511,17.326,17.44,2650000.0
2008-06-19 16:45:00,17.391,17.491,17.318,17.335,2300000.0
2008-06-19 16:50:00,17.465,17.502,17.297,17.416,2200000.0
2008-06-19 16:55:00,17.495,17.51,17.328,17.403,2000000.0
2008-06-19 17:00:00,17.41,17.496,17.319,17.4,2000000.0
2008-06-19 17:05:00,17.447,17.485,17.277,17.435,2100000.0
2008-06-19 17:10:00,17.414,17.46,17.311,17.319,2400000.0
2008-06-19 17:15:00,17.39,17.525,17.296,17.398,2150000.0
2008-06-19 17:20:00,17.451,17.451,17.211,17.367,2150000.0
2008-06-19 17:25:00,17.327,17.474,17.26,17.412,2500000.0
2008-06-19 17:30:00,17.269,17.413,17.208,17.35,2200000.0
2008-06-19 17:35:00,17.367,17.392,17.229,17.255,2100000.0
2008-06-19 17:40:00,17.353,17.382,17.217,17.299,2500000.0
2008-06-19 17:45:00,17.295,17.403,17.218,17.362,2500000.0
2008-06-19 17:50:00,17.321,17.427,17.284,17.335,2150000.0
2008-06-19 17:55:00,17.341,17.406,17.237,17.406,2200000.0
2008-06-19 18:00:00,17.382,17.459,17.271,17.342,2150000.0
2008-06-19 18:05:00,17.421,17.469,17.253,17.312,2450000.0
2008-06-19 18:10:00,17.365,17.408,17.242,17.335,2050000.0
2008-06-19 18:15:00,17.366,17.369,17.191,17.332,2400000.0
2008-06-19 18:20:00,17.289,17.406,17.273,17.38,2300000.0
2008-06-19 18:25:00,17.375,17.417,17.215,17.286,3450000.0
2008-06-19 18:30:00,17.344,17.398,17.227,17.344,3200000.0
2008-06-19 18:35:00,17.327,17.428,17.272,17.331,1900000.0
2008-06-19 18:40:00,17.32,17.418,17.276,17.409,2300000.0
2008-06-19 18:45:00,17.368,17.436,17.285,17.358,2300000.0
2008-06-19 18:50:00,17.442,17.446,17.275,17.36,1950000.0
2008-06-19 18:55:00,17.334,17.413,17.277,17.389,3900000.0
2008-06-19 19:00:00,17.327,17.434,17.267,17.374,2050000.0
2008-06-19 19:05:00,17.326,17.451,17.288,17.318,2150000.0
2008-06-19 19:10:00,17.396,17.419,17.228,17.351,2300000.0
2008-06-19 19:15:00,17.371,17.437,17.238,17.414,2100000.0
2008-06-19 19:20:00,17.371,17.437,17.285,17.388,2150000.0
2008-06-19 19:25:00,17.422,17.446,17.252,17.279,2250000.0
2008-06-19 19:30:00,17.323,17.4,17.27,17.371,2050000.0
2008-06-19 19:35:00,17.308,17.425,17.27,17.379,1350000.0
2008-06-19 19:40:00,17.318,17.416,17.251,17.361,2150000.0
2008-06-19 19:45:00,17.399,17.443,17.245,17.417,2050000.0
2008-06-19 19:50:00,17.328,17.452,17.278,17.341,2050000.0
2008-06-19 19:55:00,17.335,17.431,17.286,17.316,1900000.0
2008-06-19 20:00:00,17.321,17.44,17.265,17.381,2100000.0
2008-06-19 20:05:00,17.331,17.424,17.306,17.424,800000.0
2008-06-19 20:10:00,17.394,17.454,17.303,17.443,2000000.0
2008-06-19 20:15:00,17.39,17.443,17.283,17.413,1450000.0
2008-06-19 20:20:00,17.414,17.472,17.286,17.331,1350000.0
2008-06-19 20:25:00,17.365,17.436,17.265,17.288,1350000.0
2008-06-19 20:30:00,17.287,17.371,17.273,17.363,2100000.0
2008-06-19 20:35:00,17.364,17.394,17.246,17.373,950000.0
2008-06-19 20:40:00,17.334,17.428,17.238,17.344,2050000.0
2008-06-19 20:45:00,17.302,17.393,17.259,17.393,1200000.0
2008-06-19 20:50:00,17.247,17.392,17.229,17.287,2100000.0
2008-06-19 20:55:00,17.284,17.413,17.263,17.366,2000000.0
2008-06-19 21:00:00,17.235,17.374,17.183,17.272,2000000.0
2008-06-19 21:05:00,17.229,17.402,17.189,17.357,1250000.0
2008-06-19 21:10:00,17.203,17.358,17.203,17.342,1300000.0
2008-06-19 21:15:00,17.261,17.4,17.212,17.365,1350000.0
2008-06-19 21:20:00,17.349,17.349,17.141,17.305,2450000.0
2008-06-19 21:25:00,17.322,17.341,17.194,17.276,1600000.0
2008-06-19 21:30:00,17.22,17.364,17.202,17.27,1550000.0
2008-06-19 21:35:00,17.258,17.349,17.196,17.321,1400000.0
2008-06-19 21:40:00,17.245,17.364,17.214,17.333,2100000.0
2008-06-19 21:45:00,17.254,17.351,17.21,17.211,900000.0
2008-06-19 21:50:00,17.197,17.306,17.155,17.161,1700000.0
2008-06-19 21:55:00,17.225,17.325,17.169,17.237,2100000.0
2008-06-19 22:00:00,17.25,17.313,17.151,17.313,700000.0
2008-06-19 22:05:00,17.315,17.351,17.157,17.218,1300000.0
2008-06-19 22:10:00,17.216,17.308,17.197,17.24,250000.0
2008-06-19 22:15:00,17.181,17.296,17.146,17.217,1700000.0
2008-06-19 22:20:00,17.292,17.334,17.143,17.317,1850000.0
2008-06-19 22:25:00,17.23,17.324,17.174,17.323,1700000.0
2008-06-19 22:30:00,17.282,17.316,17.162,17.315,850000.0
2008-06-19 22:35:00,17.292,17.329,17.141,17.329,950000.0
2008-06-19 22:40:00,17.272,17.371,17.232,17.254,1300000.0
2008-06-19 22:45:00,17.296,17.333,17.213,17.213,850000.0
2008-06-19 22:50:00,17.271,17.311,17.191,17.212,1550000.0
2008-06-19 22:55:00,17.271,17.306,17.188,17.294,1050000.0
2008-06-19 23:00:00,17.18,17.302,17.18,17.267,1050000.0
2008-06-19 23:05:00,17.317,17.317,17.178,17.25,900000.0
2008-06-19 23:10:00,17.232,17.377,17.136,17.228,1600000.0
2008-06-19 23:15:00,17.303,17.303,17.202,17.204,250000.0
2008-06-19 23:20:00,17.32,17.326,17.204,17.268,1200000.0
2008-06-19 23:30:00,17.289,17.327,17.247,17.323,850000.0
2008-06-19 23:35:00,17.304,17.322,17.247,17.266,500000.0
2008-06-19 23:40:00,17.318,17.318,17.283,17.295,300000.0
2008-06-19 23:50:00,17.303,17.321,17.181,17.285,900000.0
2008-06-20 00:00:00,17.274,17.321,17.169,17.187,2050000.0
2008-06-20 00:05:00,17.292,17.31,17.147,17.147,1700000.0
2008-06-20 00:10:00,17.21,17.292,17.169,17.292,850000.0
2008-06-20 00:15:00,17.179,17.309,17.161,17.161,600000.0
2008-06-20 00:20:00,17.239,17.32,17.156,17.297,2150000.0
2008-06-20 00:25:00,17.253,17.333,17.193,17.225,1100000.0
2008-06-20 00:30:00,17.238,17.318,17.166,17.21,900000.0
2008-06-20 00:35:00,17.33,17.335,17.223,17.331,900000.0
2008-06-20 00:40:00,17.189,17.337,17.16,17.211,1000000.0
2008-06-20 00:45:00,17.246,17.273,17.184,17.192,600000.0
2008-06-20 00:50:00,17.189,17.334,17.187,17.278,700000.0
2008-06-20 00:55:00,17.21,17.294,17.21,17.231,350000.0
2008-06-20 01:00:00,17.25,17.331,17.2,17.331,1050000.0
2008-06-20 01:05:00,17.182,17.283,17.182,17.254,450000.0
2008-06-20 01:10:00,17.278,17.332,17.193,17.332,800000.0
2008-06-20 01:15:00,17.182,17.344,17.182,17.344,600000.0
2008-06-20 01:20:00,17.175,17.306,17.175,17.268,400000.0
2008-06-20 01:25:00,17.249,17.314,17.163,17.301,850000.0
2008-06-20 01:30:00,17.283,17.303,17.16,17.246,1000000.0
2008-06-20 01:40:00,17.258,17.303,17.16,17.262,1000000.0
2008-06-20 01:45:00,17.27,17.338,17.149,17.255,1400000.0
2008-06-20 01:50:00,17.319,17.343,17.186,17.22,1650000.0
2008-06-20 01:55:00,17.25,17.343,17.248,17.284,850000.0
2008-06-20 02:00:00,17.285,17.33,17.168,17.223,2250000.0
2008-06-20 02:05:00,17.245,17.321,17.175,17.301,1950000.0
2008-06-20 02:10:00,17.217,17.309,17.166,17.295,1050000.0
2008-06-20 02:15:00,17.266,17.313,17.161,17.193,1900000.0
2008-06-20 02:20:00,17.289,17.316,17.123,17.248,1300000.0
2008-06-20 02:25:00,17.224,17.339,17.18,17.292,2250000.0
2008-06-20 02:30:00,17.244,17.352,17.166,17.195,1450000.0
2008-06-20 02:35:00,17.141,17.363,17.141,17.291,1750000.0
2008-06-20 02:40:00,17.22,17.312,17.184,17.217,950000.0
2008-06-20 02:45:00,17.223,17.325,17.173,17.296,2300000.0
2008-06-20 02:50:00,17.292,17.33,17.179,17.228,1750000.0
2008-06-20 02:55:00,17.203,17.306,17.172,17.291,1000000.0
2008-06-20 03:00:00,17.264,17.308,17.217,17.232,850000.0
2008-06-20 03:05:00,17.313,17.33,17.149,17.2,1050000.0
2008-06-20 03:10:00,17.286,17.324,17.197,17.256,1000000.0
2008-06-20 03:15:00,17.246,17.296,17.163,17.244,300000.0
2008-06-20 03:20:00,17.241,17.333,17.241,17.271,550000.0
2008-06-20 03:25:00,17.213,17.328,17.21,17.239,900000.0
2008-06-20 03:30:00,17.232,17.338,17.202,17.323,1600000.0
2008-06-20 03:35:00,17.321,17.331,17.25,17.318,650000.0
2008-06-20 03:40:00,17.293,17.328,17.234,17.263,1300000.0
2008-06-20 03:45:00,17.244,17.335,17.244,17.321,400000.0
2008-06-20 03:50:00,17.281,17.31,17.219,17.304,500000.0
2008-06-20 04:00:00,17.279,17.331,17.192,17.24,1050000.0
2008-06-20 04:05:00,17.245,17.336,17.18,17.294,2650000.0
2008-06-20 04:10:00,17.258,17.311,17.206,17.303,400000.0
2008-06-20 04:15:00,17.296,17.296,17.222,17.222,200000.0
2008-06-20 04:20:00,17.277,17.336,17.214,17.336,1000000.0
2008-06-20 04:25:00,17.286,17.344,17.185,17.212,1550000.0
2008-06-20 04:30:00,17.285,17.332,17.238,17.272,750000.0
2008-06-20 04:35:00,17.292,17.334,17.191,17.28,1400000.0
2008-06-20 04:40:00,17.268,17.32,17.168,17.231,950000.0
2008-06-20 04:45:00,17.276,17.327,17.179,17.284,1850000.0
2008-06-20 04:50:00,17.185,17.322,17.185,17.261,750000.0
2008-06-20 04:55:00,17.205,17.356,17.155,17.179,2100000.0
2008-06-20 05:00:00,17.149,17.306,17.14,17.217,2100000.0
2008-06-20 05:05:00,17.261,17.297,17.11,17.262,1300000.0
2008-06-20 05:10:00,17.135,17.263,17.13,17.22,1650000.0
2008-06-20 05:15:00,17.14,17.306,17.14,17.218,1550000.0
2008-06-20 05:20:00,17.197,17.307,17.197,17.245,700000.0
2008-06-20 05:25:00,17.249,17.308,17.194,17.241,1050000.0
2008-06-20 05:30:00,17.281,17.337,17.175,17.289,1250000.0
2008-06-20 05:35:00,17.222,17.324,17.133,17.213,2000000.0
2008-06-20 05:40:00,17.286,17.312,17.175,17.291,1350000.0
2008-06-20 05:45:00,17.287,17.331,17.19,17.234,1550000.0
2008-06-20 05:50:00,17.174,17.318,17.144,17.236,2350000.0
2008-06-20 05:55:00,17.321,17.331,17.194,17.255,1100000.0
2008-06-20 06:00:00,17.253,17.33,17.177,17.278,1150000.0
2008-06-20 06:05:00,17.251,17.35,17.208,17.284,800000.0
2008-06-20 06:10:00,17.263,17.326,17.178,17.265,800000.0
2008-06-20 06:15:00,17.269,17.33,17.163,17.278,1450000.0
2008-06-20 06:20:00,17.296,17.328,17.186,17.186,700000.0
2008-06-20 06:25:00,17.196,17.324,17.179,17.307,1300000.0
2008-06-20 06:30:00,17.268,17.326,17.162,17.222,1600000.0
2008-06-20 06:35:00,17.233,17.332,17.168,17.33,1550000.0
2008-06-20 06:40:00,17.209,17.33,17.17,17.306,1100000.0
2008-06-20 06:45:00,17.306,17.365,17.167,17.232,1850000.0
2008-06-20 06:50:00,17.32,17.333,17.181,17.267,1350000.0
2008-06-20 06:55:00,17.238,17.343,17.18,17.303,1800000.0
2008-06-20 07:00:00,17.346,17.359,17.205,17.322,1900000.0
2008-06-20 07:05:00,17.322,17.367,17.179,17.298,1800000.0
2008-06-20 07:10:00,17.298,17.351,17.186,17.302,1700000.0
2008-06-20 07:15:00,17.215,17.353,17.182,17.328,2100000.0
2008-06-20 07:20:00,17.201,17.352,17.201,17.24,1550000.0
2008-06-20 07:25:00,17.296,17.354,17.229,17.262,1100000.0
2008-06-20 07:30:00,17.309,17.368,17.177,17.217,2050000.0
2008-06-20 07:35:00,17.324,17.339,17.179,17.286,1900000.0
2008-06-20 07:40:00,17.251,17.347,17.198,17.28,1350000.0
2008-06-20 07:45:00,17.26,17.38,17.218,17.325,2000000.0
2008-06-20 07:50:00,17.317,17.375,17.194,17.297,2600000.0
2008-06-20 07:55:00,17.337,17.37,17.185,17.236,1950000.0
2008-06-20 08:00:00,17.347,17.366,17.222,17.276,2100000.0
2008-06-20 08:05:00,17.259,17.413,17.236,17.256,2050000.0
2008-06-20 08:10:00,17.289,17.378,17.251,17.308,1950000.0
2008-06-20 08:15:00,17.37,17.383,17.226,17.378,2100000.0
2008-06-20 08:20:00,17.322,17.363,17.22,17.248,1850000.0
2008-06-20 08:25:00,17.256,17.405,17.209,17.356,2350000.0
2008-06-20 08:30:00,17.209,17.386,17.199,17.374,1600000.0
2008-06-20 08:35:00,17.255,17.381,17.216,17.284,1900000.0
2008-06-20 08:40:00,17.365,17.434,17.258,17.316,2650000.0
2008-06-20 08:45:00,17.291,17.4,17.187,17.334,2350000.0
2008-06-20 08:50:00,17.328,17.45,17.242,17.431,2050000.0
2008-06-20 08:55:00,17.279,17.481,17.278,17.354,2200000.0
2008-06-20 09:00:00,17.331,17.458,17.271,17.356,2250000.0
2008-06-20 09:05:00,17.425,17.493,17.308,17.425,2750000.0
2008-06-20 09:10:00,17.382,17.447,17.28,17.447,1400000.0
2008-06-20 09:15:00,17.372,17.47,17.263,17.419,2100000.0
2008-06-20 09:20:00,17.329,17.482,17.305,17.385,2750000.0
2008-06-20 09:25:00,17.315,17.46,17.294,17.445,2100000.0
2008-06-20 09:30:00,17.359,17.438,17.281,17.291,2250000.0
2008-06-20 09:35:00,17.301,17.463,17.301,17.385,2350000.0
2008-06-20 09:40:00,17.372,17.42,17.233,17.401,1900000.0
2008-06-20 09:45:00,17.381,17.433,17.267,17.331,2200000.0
2008-06-20 09:50:00,17.383,17.445,17.263,17.341,2050000.0
2008-06-20 09:55:00,17.33,17.447,17.282,17.361,2300000.0
2008-06-20 10:00:00,17.342,17.448,17.296,17.383,1900000.0
2008-06-20 10:05:00,17.361,17.467,17.256,17.4,2600000.0
2008-06-20 10:10:00,17.332,17.463,17.269,17.425,2650000.0
2008-06-20 10:15:00,17.35,17.482,17.266,17.41,2350000.0
2008-06-20 10:20:00,17.307,17.45,17.243,17.39,2550000.0
2008-06-20 10:25:00,17.411,17.447,17.276,17.397,2350000.0
2008-06-20 10:30:00,17.33,17.429,17.256,17.314,2450000.0
2008-06-20 10:35:00,17.392,17.426,17.208,17.285,2300000.0
2008-06-20 10:40:00,17.284,17.381,17.169,17.266,2200000.0
2008-06-20 10:45:00,17.244,17.371,17.179,17.298,2300000.0
2008-06-20 10:50:00,17.278,17.324,17.141,17.222,2250000.0
2008-06-20 10:55:00,17.289,17.353,17.198,17.198,2000000.0
2008-06-20 11:00:00,17.255,17.401,17.244,17.33,2400000.0
2008-06-20 11:05:00,17.386,17.44,17.237,17.35,2400000.0
2008-06-20 11:10:00,17.28,17.428,17.221,17.298,2300000.0
2008-06-20 11:15:00,17.254,17.398,17.208,17.398,2300000.0
2008-06-20 11:20:00,17.308,17.39,17.195,17.278,2250000.0
2008-06-20 11:25:00,17.282,17.4,17.223,17.345,2150000.0
2008-06-20 11:30:00,17.333,17.399,17.24,17.373,2450000.0
2008-06-20 11:35:00,17.269,17.442,17.233,17.305,2250000.0
2008-06-20 11:40:00,17.314,17.428,17.294,17.343,2200000.0
2008-06-20 11:45:00,17.414,17.449,17.271,17.338,2100000.0
2008-06-20 11:50:00,17.36,17.442,17.257,17.304,2300000.0
2008-06-20 11:55:00,17.347,17.414,17.272,17.312,2050000.0
2008-06-20 12:00:00,17.362,17.403,17.204,17.304,2600000.0
2008-06-20 12:05:00,17.414,17.442,17.301,17.373,2050000.0
2008-06-20 12:10:00,17.429,17.47,17.313,17.469,2150000.0
2008-06-20 12:15:00,17.419,17.478,17.313,17.34,2100000.0
2008-06-20 12:20:00,17.348,17.498,17.348,17.455,2600000.0
2008-06-20 12:25:00,17.367,17.477,17.282,17.341,1950000.0
2008-06-20 12:30:00,17.383,17.479,17.289,17.368,2250000.0
2008-06-20 12:35:00,17.434,17.452,17.278,17.334,2150000.0
2008-06-20 12:40:00,17.446,17.45,17.308,17.438,2150000.0
2008-06-20 12:45:00,17.414,17.476,17.306,17.344,2150000.0
2008-06-20 12:50:00,17.382,17.488,17.325,17.413,2350000.0
2008-06-20 12:55:00,17.342,17.51,17.335,17.336,2050000.0
2008-06-20 13:00:00,17.445,17.463,17.31,17.427,2050000.0
2008-06-20 13:05:00,17.355,17.487,17.28,17.452,2400000.0
2008-06-20 13:10:00,17.36,17.454,17.31,17.385,2200000.0
2008-06-20 13:15:00,17.385,17.47,17.311,17.368,1950000.0
2008-06-20 13:20:00,17.382,17.489,17.339,17.433,2150000.0
2008-06-20 13:25:00,17.461,17.553,17.354,17.464,2300000.0
2008-06-20 13:30:00,17.4,17.542,17.347,17.42,2400000.0
2008-06-20 13:35:00,17.485,17.553,17.392,17.481,2150000.0
2008-06-20 13:40:00,17.365,17.52,17.329,17.447,2350000.0
2008-06-20 13:45:00,17.419,17.509,17.347,17.42,2050000.0
2008-06-20 13:50:00,17.404,17.541,17.337,17.529,2000000.0
2008-06-20 13:55:00,17.508,17.561,17.395,17.561,2000000.0
2008-06-20 14:00:00,17.523,17.596,17.393,17.581,2050000.0
2008-06-20 14:05:00,17.564,17.588,17.407,17.468,2100000.0
2008-06-20 14:10:00,17.466,17.573,17.397,17.448,1800000.0
2008-06-20 14:15:00,17.444,17.59,17.403,17.557,2450000.0
2008-06-20 14:20:00,17.491,17.582,17.416,17.423,2550000.0
2008-06-20 14:25:00,17.456,17.533,17.356,17.406,2200000.0
2008-06-20 14:30:00,17.447,17.516,17.337,17.343,2150000.0
2008-06-20 14:35:00,17.479,17.558,17.356,17.466,2550000.0
2008-06-20 14:40:00,17.439,17.534,17.358,17.45,2450000.0
2008-06-20 14:45:00,17.469,17.531,17.37,17.376,2200000.0
2008-06-20 14:50:00,17.411,17.528,17.371,17.442,2050000.0
2008-06-20 14:55:00,17.455,17.519,17.349,17.459,2250000.0
2008-06-20 15:00:00,17.456,17.595,17.393,17.517,2000000.0
2008-06-20 15:05:00,17.537,17.582,17.371,17.396,2050000.0
2008-06-20 15:10:00,17.414,17.525,17.33,17.33,2050000.0
2008-06-20 15:15:00,17.37,17.475,17.315,17.315,2100000.0
2008-06-20 15:20:00,17.348,17.452,17.25,17.344,2450000.0
2008-06-20 15:25:00,17.41,17.431,17.267,17.34,2000000.0
2008-06-20 15:30:00,17.344,17.425,17.25,17.404,2250000.0
2008-06-20 15:35:00,17.383,17.462,17.273,17.446,2300000.0
2008-06-20 15:40:00,17.325,17.475,17.308,17.427,2100000.0
2008-06-20 15:45:00,17.349,17.444,17.297,17.442,2050000.0
2008-06-20 15:50:00,17.416,17.483,17.295,17.397,2250000.0
2008-06-20 15:55:00,17.345,17.487,17.297,17.366,2450000.0
2008-06-20 16:00:00,17.41,17.529,17.303,17.506,2350000.0
2008-06-20 16:05:00,17.483,17.505,17.341,17.461,2450000.0
2008-06-20 16:10:00,17.408,17.462,17.307,17.344,2050000.0
2008-06-20 16:15:00,17.382,17.476,17.314,17.441,2350000.0
2008-06-20 16:20:00,17.431,17.481,17.248,17.299,2200000.0
2008-06-20 16:25:00,17.38,17.477,17.278,17.356,2600000.0
2008-06-20 16:30:00,17.445,17.448,17.284,17.341,2450000.0
2008-06-20 16:35:00,17.331,17.475,17.308,17.446,2250000.0
2008-06-20 16:40:00,17.399,17.471,17.271,17.384,2650000.0
2008-06-20 16:45:00,17.332,17.481,17.314,17.314,2300000.0
2008-06-20 16:50:00,17.436,17.468,17.262,17.378,2200000.0
2008-06-20 16:55:00,17.432,17.432,17.247,17.313,2200000.0
2008-06-20 17:00:00,17.326,17.433,17.272,17.367,2000000.0
2008-06-20 17:05:00,17.429,17.481,17.301,17.449,2100000.0
2008-06-20 17:10:00,17.384,17.468,17.278,17.308,2400000.0
2008-06-20 17:15:00,17.377,17.433,17.253,17.335,2150000.0
2008-06-20 17:20:00,17.433,17.457,17.291,17.374,2150000.0
2008-06-20 17:25:00,17.362,17.468,17.305,17.421,2500000.0
2008-06-20 17:30:00,17.309,17.435,17.261,17.386,2200000.0
2008-06-20 17:35:00,17.442,17.442,17.231,17.294,2100000.0
2008-06-20 17:40:00,17.401,17.416,17.258,17.316,2500000.0
2008-06-20 17:45:00,17.33,17.484,17.283,17.417,2500000.0
2008-06-20 17:50:00,17.37,17.449,17.331,17.379,2150000.0
2008-06-20 17:55:00,17.394,17.443,17.28,17.403,2200000.0
2008-06-20 18:00:00,17.372,17.426,17.27,17.286,2150000.0
2008-06-20 18:05:00,17.367,17.412,17.244,17.322,2450000.0
2008-06-20 18:10:00,17.368,17.412,17.239,17.372,2050000.0
2008-06-20 18:15:00,17.387,17.422,17.261,17.4,2400000.0
2008-06-20 18:20:00,17.296,17.423,17.268,17.417,2300000.0
2008-06-20 18:25:00,17.26,17.394,17.241,17.302,3450000.0
2008-06-20 18:30:00,17.364,17.388,17.204,17.333,3200000.0
2008-06-20 18:35:00,17.333,17.422,17.26,17.333,2050000.0
2008-06-20 18:40:00,17.318,17.447,17.222,17.379,2300000.0
2008-06-20 18:45:00,17.353,17.436,17.243,17.324,2300000.0
2008-06-20 18:50:00,17.391,17.415,17.256,17.345,1950000.0
2008-06-20 18:55:00,17.311,17.396,17.263,17.369,3550000.0
2008-06-20 19:00:00,17.318,17.391,17.208,17.3,2050000.0
2008-06-20 19:05:00,17.255,17.364,17.194,17.262,2150000.0
2008-06-20 19:10:00,17.32,17.393,17.224,17.328,2300000.0
2008-06-20 19:15:00,17.318,17.382,17.186,17.374,2100000.0
2008-06-20 19:20:00,17.342,17.37,17.212,17.313,2150000.0
2008-06-20 19:25:00,17.345,17.366,17.221,17.258,2250000.0
2008-06-20 19:30:00,17.285,17.382,17.206,17.335,2050000.0
2008-06-20 19:35:00,17.254,17.346,17.187,17.233,2100000.0
2008-06-20 19:40:00,17.254,17.36,17.208,17.317,2150000.0
2008-06-20 19:45:00,17.22,17.379,17.214,17.343,1650000.0
2008-06-20 19:50:00,17.26,17.348,17.184,17.263,2050000.0
2008-06-20 19:55:00,17.255,17.343,17.229,17.233,1450000.0
2008-06-20 20:00:00,17.221,17.37,17.193,17.306,1800000.0
2008-06-20 20:05:00,17.251,17.367,17.197,17.356,1600000.0
2008-06-20 20:10:00,17.319,17.366,17.206,17.333,2350000.0
2008-06-20 20:15:00,17.303,17.35,17.201,17.33,1000000.0
2008-06-20 20:20:00,17.329,17.367,17.207,17.27,1350000.0
2008-06-20 20:25:00,17.295,17.397,17.204,17.272,1550000.0
2008-06-20 20:30:00,17.264,17.333,17.248,17.328,1350000.0
2008-06-20 20:35:00,17.347,17.358,17.208,17.338,1100000.0
2008-06-20 20:40:00,17.301,17.367,17.193,17.352,1950000.0
2008-06-20 20:45:00,17.273,17.388,17.169,17.337,1750000.0
2008-06-20 20:50:00,17.223,17.36,17.223,17.36,900000.0
2008-06-20 20:55:00,17.265,17.4,17.264,17.343,900000.0
2008-06-20 21:00:00,17.248,17.369,17.244,17.279,1150000.0
2008-06-20 21:05:00,17.316,17.364,17.222,17.356,950000.0
2008-06-20 21:10:00,17.208,17.362,17.208,17.258,1150000.0
2008-06-20 21:15:00,17.327,17.344,17.267,17.295,350000.0
2008-06-20 21:20:00,17.349,17.356,17.215,17.298,1900000.0
2008-06-20 21:25:00,17.265,17.306,17.182,17.228,1400000.0
2008-06-20 21:30:00,17.28,17.338,17.202,17.262,1650000.0
2008-06-20 21:35:00,17.311,17.356,17.207,17.343,1350000.0
2008-06-20 21:40:00,17.26,17.354,17.188,17.303,1300000.0
2008-06-20 21:45:00,17.327,17.351,17.291,17.351,800000.0
2008-06-20 21:50:00,17.318,17.332,17.211,17.279,800000.0
2008-06-20 21:55:00,17.274,17.326,17.196,17.196,550000.0
2008-06-20 22:00:00,17.307,17.331,17.245,17.25,950000.0
2008-06-20 22:10:00,17.299,17.346,17.229,17.234,550000.0
2008-06-20 22:15:00,17.223,17.317,17.213,17.307,850000.0
2008-06-20 22:20:00,17.338,17.353,17.206,17.331,1500000.0
2008-06-20 22:25:00,17.277,17.277,17.277,17.277,50000.0
2008-06-20 22:30:00,17.303,17.334,17.196,17.304,800000.0
2008-06-20 22:35:00,17.283,17.364,17.283,17.34,500000.0
2008-06-20 22:40:00,17.254,17.35,17.244,17.333,850000.0
2008-06-20 22:45:00,17.234,17.343,17.219,17.343,500000.0
2008-06-20 22:50:00,17.31,17.365,17.186,17.273,1500000.0
2008-06-20 22:55:00,17.291,17.329,17.253,17.27,750000.0
2008-06-22 23:00:00,17.196,17.312,17.196,17.256,1200000.0
2008-06-22 23:05:00,17.279,17.312,17.237,17.256,350000.0
2008-06-22 23:10:00,17.196,17.368,17.183,17.244,900000.0
2008-06-22 23:20:00,17.31,17.31,17.194,17.259,850000.0
2008-06-22 23:25:00,17.315,17.324,17.262,17.306,400000.0
2008-06-22 23:30:00,17.259,17.335,17.245,17.274,450000.0
2008-06-22 23:40:00,17.308,17.308,17.273,17.273,200000.0
2008-06-22 23:45:00,17.274,17.312,17.188,17.256,1000000.0
2008-06-22 23:50:00,17.293,17.311,17.171,17.275,900000.0
2008-06-22 23:55:00,17.279,17.312,17.237,17.256,350000.0
2008-06-23 00:00:00,17.281,17.371,17.156,17.257,1900000.0
2008-06-23 00:05:00,17.23,17.395,17.23,17.337,1450000.0
2008-06-23 00:10:00,17.277,17.398,17.232,17.35,1350000.0
2008-06-23 00:15:00,17.374,17.424,17.203,17.375,1800000.0
2008-06-23 00:20:00,17.312,17.434,17.229,17.346,2250000.0
2008-06-23 00:25:00,17.288,17.394,17.223,17.241,1600000.0
2008-06-23 00:30:00,17.375,17.384,17.252,17.352,1800000.0
2008-06-23 00:35:00,17.384,17.417,17.263,17.392,2000000.0
2008-06-23 00:40:00,17.286,17.397,17.23,17.245,1900000.0
2008-06-23 00:45:00,17.354,17.412,17.244,17.286,2050000.0
2008-06-23 00:50:00,17.343,17.404,17.258,17.304,1300000.0
2008-06-23 01:00:00,17.273,17.368,17.206,17.238,2250000.0
2008-06-23 01:05:00,17.354,17.354,17.232,17.335,1300000.0
2008-06-23 01:10:00,17.292,17.378,17.217,17.362,1650000.0
2008-06-23 01:15:00,17.249,17.405,17.232,17.405,1100000.0
2008-06-23 01:20:00,17.344,17.379,17.227,17.299,1250000.0
2008-06-23 01:25:00,17.291,17.377,17.24,17.254,1450000.0
2008-06-23 01:30:00,17.306,17.411,17.232,17.345,1450000.0
2008-06-23 01:35:00,17.377,17.413,17.23,17.291,1750000.0
2008-06-23 01:40:00,17.296,17.375,17.201,17.301,2050000.0
2008-06-23 01:45:00,17.338,17.404,17.232,17.351,2050000.0
2008-06-23 01:50:00,17.364,17.401,17.264,17.269,1200000.0
2008-06-23 01:55:00,17.298,17.395,17.298,17.393,1000000.0
2008-06-23 02:00:00,17.359,17.394,17.267,17.267,750000.0
2008-06-23 02:05:00,17.278,17.426,17.236,17.402,1650000.0
2008-06-23 02:10:00,17.366,17.423,17.28,17.378,1900000.0
2008-06-23 02:15:00,17.358,17.397,17.254,17.345,1500000.0
2008-06-23 02:20:00,17.306,17.425,17.239,17.384,1750000.0
2008-06-23 02:25:00,17.303,17.403,17.26,17.383,1150000.0
2008-06-23 02:30:00,17.294,17.369,17.242,17.303,800000.0
2008-06-23 02:35:00,17.318,17.42,17.263,17.263,1500000.0
2008-06-23 02:40:00,17.395,17.395,17.195,17.21,1100000.0
2008-06-23 02:45:00,17.376,17.404,17.253,17.324,1400000.0
2008-06-23 02:50:00,17.294,17.387,17.268,17.334,1050000.0
2008-06-23 02:55:00,17.323,17.38,17.281,17.32,1100000.0
2008-06-23 03:00:00,17.343,17.381,17.23,17.272,1250000.0
2008-06-23 03:05:00,17.295,17.408,17.247,17.259,1350000.0
2008-06-23 03:10:00,17.27,17.369,17.251,17.329,1550000.0
2008-06-23 03:15:00,17.282,17.386,17.251,17.263,1050000.0
2008-06-23 03:20:00,17.403,17.411,17.272,17.338,650000.0
2008-06-23 03:25:00,17.267,17.388,17.242,17.293,1300000.0
2008-06-23 03:30:00,17.244,17.4,17.244,17.308,1250000.0
2008-06-23 03:35:00,17.374,17.439,17.208,17.358,2250000.0
2008-06-23 03:40:00,17.416,17.433,17.269,17.402,1150000.0
2008-06-23 03:45:00,17.388,17.412,17.259,17.35,1200000.0
2008-06-23 03:50:00,17.287,17.46,17.273,17.371,1700000.0
2008-06-23 03:55:00,17.294,17.431,17.279,17.36,1650000.0
2008-06-23 04:00:00,17.418,17.418,17.27,17.302,1450000.0
2008-06-23 04:05:00,17.29,17.428,17.281,17.403,1600000.0
2008-06-23 04:10:00,17.362,17.362,17.288,17.349,350000.0
2008-06-23 04:15:00,17.312,17.422,17.312,17.405,350000.0
2008-06-23 04:20:00,17.365,17.434,17.286,17.424,750000.0
2008-06-23 04:25:00,17.411,17.411,17.378,17.4,250000.0
2008-06-23 04:30:00,17.398,17.416,17.355,17.371,1000000.0
2008-06-23 04:35:00,17.413,17.43,17.314,17.43,1350000.0
2008-06-23 04:40:00,17.368,17.411,17.353,17.353,250000.0
2008-06-23 04:45:00,17.328,17.436,17.277,17.293,1150000.0
2008-06-23 04:50:00,17.32,17.415,17.293,17.405,1200000.0
2008-06-23 04:55:00,17.334,17.405,17.296,17.296,1350000.0
2008-06-23 05:00:00,17.39,17.411,17.364,17.401,450000.0
2008-06-23 05:05:00,17.344,17.44,17.297,17.369,1450000.0
2008-06-23 05:10:00,17.409,17.439,17.293,17.345,1000000.0
2008-06-23 05:15:00,17.338,17.438,17.331,17.359,1300000.0
2008-06-23 05:20:00,17.432,17.459,17.318,17.435,1700000.0
2008-06-23 05:25:00,17.431,17.465,17.329,17.398,800000.0
2008-06-23 05:30:00,17.423,17.428,17.313,17.419,850000.0
2008-06-23 05:35:00,17.416,17.423,17.286,17.423,1850000.0
2008-06-23 05:40:00,17.339,17.423,17.273,17.273,1850000.0
2008-06-23 05:45:00,17.412,17.412,17.298,17.298,100000.0
2008-06-23 05:50:00,17.326,17.449,17.286,17.426,1200000.0
2008-06-23 06:00:00,17.382,17.44,17.315,17.366,850000.0
2008-06-23 06:05:00,17.394,17.423,17.256,17.383,500000.0
2008-06-23 06:10:00,17.343,17.424,17.343,17.414,750000.0
2008-06-23 06:15:00,17.448,17.454,17.364,17.364,300000.0
2008-06-23 06:20:00,17.411,17.429,17.335,17.429,450000.0
2008-06-23 06:25:00,17.362,17.442,17.299,17.35,1350000.0
2008-06-23 06:30:00,17.349,17.41,17.282,17.39,1300000.0
2008-06-23 06:35:00,17.4,17.493,17.299,17.449,2450000.0
2008-06-23 06:40:00,17.439,17.473,17.31,17.353,1250000.0
2008-06-23 06:45:00,17.426,17.462,17.286,17.286,1300000.0
2008-06-23 06:50:00,17.45,17.474,17.329,17.348,2000000.0
2008-06-23 06:55:00,17.362,17.44,17.278,17.32,2000000.0
2008-06-23 07:00:00,17.429,17.45,17.296,17.328,1200000.0
2008-06-23 07:05:00,17.351,17.46,17.306,17.336,1800000.0
2008-06-23 07:10:00,17.47,17.488,17.331,17.401,1650000.0
2008-06-23 07:15:00,17.453,17.481,17.297,17.432,1950000.0
2008-06-23 07:20:00,17.429,17.468,17.311,17.457,1850000.0
2008-06-23 07:25:00,17.418,17.434,17.321,17.368,1600000.0
2008-06-23 07:30:00,17.364,17.487,17.306,17.408,2400000.0
2008-06-23 07:35:00,17.366,17.443,17.299,17.426,1700000.0
2008-06-23 07:40:00,17.418,17.449,17.292,17.406,1450000.0
2008-06-23 07:45:00,17.438,17.523,17.296,17.394,2350000.0
2008-06-23 07:50:00,17.429,17.471,17.316,17.388,2000000.0
2008-06-23 07:55:00,17.408,17.461,17.315,17.32,1750000.0
2008-06-23 08:00:00,17.335,17.482,17.291,17.36,1900000.0
2008-06-23 08:05:00,17.378,17.499,17.334,17.354,2050000.0
2008-06-23 08:10:00,17.41,17.453,17.251,17.44,2050000.0
2008-06-23 08:15:00,17.372,17.441,17.245,17.328,2150000.0
2008-06-23 08:20:00,17.308,17.452,17.255,17.324,2100000.0
2008-06-23 08:25:00,17.398,17.419,17.256,17.328,2050000.0
2008-06-23 08:30:00,17.287,17.451,17.277,17.448,2250000.0
2008-06-23 08:35:00,17.405,17.449,17.272,17.383,2150000.0
2008-06-23 08:40:00,17.434,17.453,17.307,17.405,2100000.0
2008-06-23 08:45:00,17.402,17.465,17.29,17.411,2300000.0
2008-06-23 08:50:00,17.369,17.488,17.265,17.317,2150000.0
2008-06-23 08:55:00,17.383,17.492,17.266,17.399,2050000.0
2008-06-23 09:00:00,17.43,17.453,17.284,17.331,3900000.0
2008-06-23 09:05:00,17.358,17.448,17.267,17.401,1950000.0
2008-06-23 09:10:00,17.332,17.441,17.252,17.365,2300000.0
2008-06-23 09:15:00,17.419,17.419,17.269,17.291,2300000.0
2008-06-23 09:20:00,17.33,17.422,17.267,17.337,1500000.0
2008-06-23 09:25:00,17.358,17.405,17.206,17.34,3200000.0
2008-06-23 09:30:00,17.266,17.398,17.199,17.214,3450000.0
2008-06-23 09:35:00,17.374,17.379,17.226,17.242,2300000.0
2008-06-23 09:40:00,17.322,17.375,17.222,17.344,2400000.0
2008-06-23 09:45:00,17.34,17.362,17.215,17.313,2050000.0
2008-06-23 09:50:00,17.283,17.405,17.217,17.329,2450000.0
2008-06-23 09:55:00,17.249,17.438,17.247,17.325,2150000.0
2008-06-23 10:00:00,17.336,17.372,17.197,17.273,2200000.0
2008-06-23 10:05:00,17.286,17.361,17.232,17.25,2150000.0
2008-06-23 10:10:00,17.308,17.397,17.182,17.255,2500000.0
2008-06-23 10:15:00,17.227,17.34,17.149,17.289,2500000.0
2008-06-23 10:20:00,17.198,17.328,17.17,17.328,2100000.0
2008-06-23 10:25:00,17.31,17.345,17.192,17.216,2200000.0
2008-06-23 10:30:00,17.326,17.369,17.228,17.276,2500000.0
2008-06-23 10:35:00,17.307,17.391,17.211,17.391,2150000.0
2008-06-23 10:40:00,17.3,17.406,17.189,17.304,2150000.0
2008-06-23 10:45:00,17.261,17.408,17.212,17.318,2400000.0
2008-06-23 10:50:00,17.364,17.454,17.253,17.39,2100000.0
2008-06-23 10:55:00,17.341,17.438,17.253,17.338,2000000.0
2008-06-23 11:00:00,17.298,17.418,17.227,17.385,1750000.0
2008-06-23 11:05:00,17.33,17.395,17.202,17.367,2200000.0
2008-06-23 11:10:00,17.258,17.4,17.222,17.253,2300000.0
2008-06-23 11:15:00,17.319,17.369,17.181,17.28,2650000.0
2008-06-23 11:20:00,17.362,17.422,17.222,17.244,2250000.0
2008-06-23 11:25:00,17.29,17.44,17.265,17.404,2000000.0
2008-06-23 11:30:00,17.303,17.42,17.238,17.342,2600000.0
2008-06-23 11:35:00,17.28,17.438,17.26,17.382,2200000.0
2008-06-23 11:40:00,17.384,17.396,17.206,17.306,2350000.0
2008-06-23 11:45:00,17.274,17.413,17.232,17.371,2050000.0
2008-06-23 11:50:00,17.383,17.42,17.25,17.38,2450000.0
2008-06-23 11:55:00,17.379,17.419,17.242,17.244,2350000.0
2008-06-23 12:00:00,17.295,17.393,17.212,17.278,2450000.0
2008-06-23 12:05:00,17.313,17.386,17.192,17.374,2250000.0
2008-06-23 12:10:00,17.342,17.371,17.195,17.241,2050000.0
2008-06-23 12:15:00,17.336,17.367,17.166,17.18,2100000.0
2008-06-23 12:20:00,17.334,17.347,17.184,17.3,2300000.0
2008-06-23 12:25:00,17.326,17.415,17.196,17.268,2250000.0
2008-06-23 12:30:00,17.24,17.354,17.195,17.336,2000000.0
2008-06-23 12:35:00,17.271,17.327,17.171,17.234,2450000.0
2008-06-23 12:40:00,17.169,17.323,17.169,17.24,1750000.0
2008-06-23 12:45:00,17.217,17.334,17.147,17.23,2050000.0
2008-06-23 12:50:00,17.204,17.34,17.112,17.276,2050000.0
2008-06-23 12:55:00,17.252,17.325,17.086,17.123,2000000.0
2008-06-23 13:00:00,17.093,17.232,17.067,17.137,2250000.0
2008-06-23 13:05:00,17.121,17.218,17.051,17.121,2050000.0
2008-06-23 13:10:00,17.077,17.241,17.077,17.161,2200000.0
2008-06-23 13:15:00,17.199,17.231,17.052,17.136,2450000.0
2008-06-23 13:20:00,17.188,17.265,17.099,17.196,2550000.0
2008-06-23 13:25:00,17.094,17.238,17.091,17.194,2150000.0
2008-06-23 13:30:00,17.108,17.25,17.1,17.181,1750000.0
2008-06-23 13:35:00,17.173,17.273,17.091,17.166,2550000.0
2008-06-23 13:40:00,17.246,17.282,17.121,17.165,2450000.0
2008-06-23 13:45:00,17.186,17.289,17.12,17.149,1800000.0
2008-06-23 13:50:00,17.171,17.325,17.145,17.279,2100000.0
2008-06-23 13:55:00,17.298,17.322,17.144,17.296,2050000.0
2008-06-23 14:00:00,17.294,17.294,17.114,17.222,2000000.0
2008-06-23 14:05:00,17.31,17.31,17.148,17.18,2000000.0
2008-06-23 14:10:00,17.197,17.274,17.12,17.177,2050000.0
2008-06-23 14:15:00,17.205,17.248,17.046,17.082,2350000.0
2008-06-23 14:20:00,17.237,17.265,17.062,17.163,2150000.0
2008-06-23 14:25:00,17.102,17.222,17.005,17.009,2400000.0
2008-06-23 14:30:00,17.092,17.138,16.591,16.686,2300000.0
2008-06-23 14:35:00,16.65,16.733,16.417,16.442,2150000.0
2008-06-23 14:40:00,16.431,16.606,16.431,16.564,1950000.0
2008-06-23 14:45:00,16.555,16.627,16.479,16.55,2200000.0
2008-06-23 14:50:00,16.617,16.656,16.501,16.529,2400000.0
2008-06-23 14:55:00,16.653,16.691,16.502,16.691,2050000.0
2008-06-23 15:00:00,16.568,16.667,16.493,16.496,2050000.0
2008-06-23 15:05:00,16.547,16.65,16.495,16.555,2350000.0
2008-06-23 15:10:00,16.546,16.692,16.46,16.602,2150000.0
2008-06-23 15:15:00,16.608,16.632,16.457,16.625,2150000.0
2008-06-23 15:20:00,16.513,16.642,16.49,16.642,2150000.0
2008-06-23 15:25:00,16.595,16.661,16.503,16.559,2250000.0
2008-06-23 15:30:00,16.536,16.707,16.518,16.637,1950000.0
2008-06-23 15:35:00,16.677,16.724,16.577,16.603,2600000.0
2008-06-23 15:40:00,16.61,16.789,16.579,16.73,2100000.0
2008-06-23 15:45:00,16.754,16.777,16.602,16.733,2150000.0
2008-06-23 15:50:00,16.679,16.754,16.604,16.715,2050000.0
2008-06-23 15:55:00,16.634,16.703,16.575,16.68,2600000.0
2008-06-23 16:00:00,16.63,16.73,16.568,16.659,2050000.0
2008-06-23 16:05:00,16.626,16.746,16.579,16.656,2300000.0
2008-06-23 16:10:00,16.651,16.733,16.59,16.706,2100000.0
2008-06-23 16:15:00,16.615,16.703,16.575,16.599,2200000.0
2008-06-23 16:20:00,16.573,16.725,16.511,16.59,2250000.0
2008-06-23 16:25:00,16.661,16.709,16.491,16.671,2450000.0
2008-06-23 16:30:00,16.691,16.72,16.565,16.582,2150000.0
2008-06-23 16:35:00,16.581,16.704,16.538,16.579,2250000.0
2008-06-23 16:40:00,16.66,16.691,16.499,16.577,2300000.0
2008-06-23 16:45:00,16.632,16.729,16.558,16.594,2300000.0
2008-06-23 16:50:00,16.669,16.704,16.542,16.671,2400000.0
2008-06-23 16:55:00,16.632,16.697,16.477,16.546,2400000.0
2008-06-23 17:00:00,16.518,16.681,16.498,16.58,2000000.0
2008-06-23 17:05:00,16.531,16.636,16.456,16.568,2250000.0
2008-06-23 17:10:00,16.578,16.618,16.457,16.486,2300000.0
2008-06-23 17:15:00,16.566,16.705,16.482,16.591,2200000.0
2008-06-23 17:20:00,16.556,16.687,16.479,16.607,2300000.0
2008-06-23 17:25:00,16.587,16.695,16.471,16.559,2450000.0
2008-06-23 17:30:00,16.633,16.681,16.504,16.647,2350000.0
2008-06-23 17:35:00,16.633,16.675,16.525,16.56,2550000.0
2008-06-23 17:40:00,16.672,16.77,16.547,16.616,2350000.0
2008-06-23 17:45:00,16.712,16.719,16.553,16.609,2650000.0
2008-06-23 17:50:00,16.712,16.743,16.593,16.684,2600000.0
2008-06-23 17:55:00,16.694,16.77,16.6,16.653,2250000.0
2008-06-23 18:00:00,16.696,16.801,16.624,16.703,2300000.0
2008-06-23 18:05:00,16.704,16.8,16.61,16.736,2050000.0
2008-06-23 18:10:00,16.688,16.797,16.588,16.707,2200000.0
2008-06-23 18:15:00,16.723,16.748,16.579,16.69,1900000.0
2008-06-23 18:20:00,16.71,16.746,16.614,16.616,2350000.0
2008-06-23 18:25:00,16.632,16.795,16.632,16.684,2250000.0
2008-06-23 18:30:00,16.755,16.806,16.621,16.664,2100000.0
2008-06-23 18:35:00,16.737,16.798,16.655,16.677,2750000.0
2008-06-23 18:40:00,16.755,16.81,16.629,16.727,2100000.0
2008-06-23 18:45:00,16.788,16.801,16.624,16.714,1850000.0
2008-06-23 18:50:00,16.753,16.796,16.596,16.71,2750000.0
2008-06-23 18:55:00,16.667,16.771,16.628,16.675,2250000.0
2008-06-23 19:00:00,16.689,16.768,16.612,16.628,1900000.0
2008-06-23 19:05:00,16.773,16.778,16.603,16.707,2050000.0
2008-06-23 19:10:00,16.731,16.805,16.622,16.66,2350000.0
2008-06-23 19:15:00,16.7,16.786,16.616,16.748,2100000.0
2008-06-23 19:20:00,16.656,16.799,16.614,16.785,2450000.0
2008-06-23 19:25:00,16.756,16.757,16.599,16.631,2000000.0
2008-06-23 19:30:00,16.752,16.795,16.584,16.657,2350000.0
2008-06-23 19:35:00,16.646,16.766,16.594,16.706,2200000.0
2008-06-23 19:40:00,16.755,16.788,16.599,16.731,2100000.0
2008-06-23 19:45:00,16.684,16.743,16.589,16.646,1950000.0
2008-06-23 19:50:00,16.588,16.733,16.564,16.581,2050000.0
2008-06-23 19:55:00,16.646,16.744,16.596,16.722,2100000.0
2008-06-23 20:00:00,16.643,16.781,16.608,16.748,1950000.0
2008-06-23 20:05:00,16.681,16.806,16.639,16.747,2450000.0
2008-06-23 20:10:00,16.729,16.764,16.613,16.628,2400000.0
2008-06-23 20:15:00,16.686,16.747,16.6,16.657,1300000.0
2008-06-23 20:20:00,16.696,16.764,16.565,16.737,1900000.0
2008-06-23 20:25:00,16.646,16.723,16.553,16.681,2050000.0
2008-06-23 20:30:00,16.657,16.728,16.626,16.697,1000000.0
2008-06-23 20:35:00,16.607,16.735,16.598,16.598,1200000.0
2008-06-23 20:40:00,16.72,16.738,16.594,16.634,2100000.0
2008-06-23 20:45:00,16.702,16.765,16.598,16.707,1600000.0
2008-06-23 20:50:00,16.69,16.758,16.584,16.689,1150000.0
2008-06-23 20:55:00,16.705,16.753,16.609,16.748,1150000.0
2008-06-23 21:00:00,16.698,16.802,16.636,16.681,1200000.0
2008-06-23 21:05:00,16.718,16.76,16.614,16.759,1150000.0
2008-06-23 21:10:00,16.648,16.756,16.601,16.722,1850000.0
2008-06-23 21:15:00,16.738,16.758,16.616,16.654,1000000.0
2008-06-23 21:20:00,16.756,16.782,16.611,16.655,1100000.0
2008-06-23 21:25:00,16.673,16.759,16.593,16.703,1400000.0
2008-06-23 21:30:00,16.711,16.79,16.621,16.677,850000.0
2008-06-23 21:35:00,16.75,16.754,16.624,16.726,600000.0
2008-06-23 21:40:00,16.716,16.765,16.605,16.748,2050000.0
2008-06-23 21:45:00,16.742,16.783,16.64,16.698,1250000.0
2008-06-23 21:50:00,16.689,16.74,16.59,16.681,1650000.0
2008-06-23 21:55:00,16.7,16.778,16.619,16.704,2000000.0
2008-06-23 22:00:00,16.749,16.758,16.608,16.713,1200000.0
2008-06-23 22:05:00,16.683,16.765,16.603,16.635,2150000.0
2008-06-23 22:10:00,16.669,16.737,16.637,16.701,900000.0
2008-06-23 22:15:00,16.655,16.738,16.6,16.714,700000.0
2008-06-23 22:20:00,16.646,16.771,16.611,16.689,1350000.0
2008-06-23 22:25:00,16.633,16.762,16.633,16.736,600000.0
2008-06-23 22:30:00,16.671,16.772,16.624,16.653,1300000.0
2008-06-23 22:40:00,16.607,16.743,16.607,16.713,300000.0
2008-06-23 22:45:00,16.757,16.808,16.635,16.647,1550000.0
2008-06-23 22:50:00,16.758,16.825,16.64,16.693,1250000.0
2008-06-23 22:55:00,16.686,16.781,16.57,16.761,1500000.0
2008-06-23 23:00:00,16.638,16.776,16.613,16.651,2000000.0
2008-06-23 23:05:00,16.676,16.824,16.643,16.643,1200000.0
2008-06-23 23:10:00,16.718,16.747,16.616,16.716,1250000.0
2008-06-23 23:15:00,16.7,16.781,16.644,16.711,850000.0
2008-06-23 23:20:00,16.704,16.75,16.598,16.67,850000.0
2008-06-23 23:30:00,16.622,16.781,16.622,16.78,1300000.0
2008-06-23 23:40:00,16.668,16.758,16.668,16.755,350000.0
2008-06-23 23:45:00,16.66,16.711,16.618,16.668,350000.0
2008-06-23 23:50:00,16.714,16.742,16.6,16.734,1200000.0
2008-06-24 00:00:00,16.758,16.758,16.602,16.649,1350000.0
2008-06-24 00:05:00,16.771,16.783,16.695,16.751,500000.0
2008-06-24 00:10:00,16.662,16.725,16.62,16.644,650000.0
2008-06-24 00:20:00,16.731,16.744,16.685,16.724,800000.0
2008-06-24 00:25:00,16.6,16.744,16.6,16.663,600000.0
2008-06-24 00:30:00,16.654,16.753,16.62,16.642,900000.0
2008-06-24 00:35:00,16.75,16.75,16.697,16.697,100000.0
2008-06-24 00:40:00,16.67,16.737,16.543,16.615,1500000.0
2008-06-24 00:45:00,16.741,16.741,16.722,16.722,100000.0
2008-06-24 00:50:00,16.624,16.718,16.596,16.713,400000.0
2008-06-24 00:55:00,16.651,16.737,16.651,16.694,400000.0
2008-06-24 01:00:00,16.714,16.771,16.595,16.768,1650000.0
2008-06-24 01:05:00,16.763,16.763,16.637,16.749,550000.0
2008-06-24 01:10:00,16.727,16.786,16.632,16.705,1450000.0
2008-06-24 01:15:00,16.778,16.802,16.661,16.75,500000.0
2008-06-24 01:20:00,16.724,16.787,16.677,16.773,750000.0
2008-06-24 01:25:00,16.785,16.788,16.689,16.712,300000.0
2008-06-24 01:30:00,16.709,16.794,16.618,16.707,1250000.0
2008-06-24 01:35:00,16.774,16.774,16.76,16.76,100000.0
2008-06-24 01:40:00,16.642,16.786,16.598,16.69,1900000.0
2008-06-24 01:45:00,16.788,16.827,16.686,16.768,1250000.0
2008-06-24 01:50:00,16.764,16.843,16.708,16.752,900000.0
2008-06-24 01:55:00,16.71,16.814,16.666,16.781,1250000.0
2008-06-24 02:00:00,16.741,16.83,16.65,16.756,1800000.0
2008-06-24 02:05:00,16.732,16.843,16.675,16.83,1850000.0
2008-06-24 02:10:00,16.788,16.832,16.667,16.782,2450000.0
2008-06-24 02:15:00,16.798,16.834,16.684,16.795,1500000.0
2008-06-24 02:20:00,16.728,16.797,16.669,16.797,500000.0
2008-06-24 02:25:00,16.714,16.869,16.714,16.803,550000.0
2008-06-24 02:30:00,16.724,16.822,16.685,16.738,1400000.0
2008-06-24 02:35:00,16.718,16.821,16.683,16.683,1250000.0
2008-06-24 02:40:00,16.811,16.827,16.653,16.826,1600000.0
2008-06-24 02:45:00,16.851,16.851,16.674,16.764,950000.0
2008-06-24 02:50:00,16.715,16.825,16.676,16.756,2000000.0
2008-06-24 02:55:00,16.79,16.824,16.681,16.757,1600000.0
2008-06-24 03:00:00,16.718,16.863,16.707,16.737,1750000.0
2008-06-24 03:05:00,16.743,16.867,16.689,16.698,1400000.0
2008-06-24 03:10:00,16.687,16.808,16.687,16.735,900000.0
2008-06-24 03:15:00,16.679,16.809,16.642,16.705,950000.0
2008-06-24 03:20:00,16.811,16.836,16.703,16.77,1050000.0
2008-06-24 03:25:00,16.732,16.847,16.694,16.749,900000.0
2008-06-24 03:30:00,16.815,16.861,16.661,16.749,2750000.0
2008-06-24 03:35:00,16.783,16.823,16.695,16.751,450000.0
2008-06-24 03:40:00,16.809,16.835,16.64,16.835,1550000.0
2008-06-24 03:45:00,16.821,16.821,16.713,16.753,650000.0
2008-06-24 03:50:00,16.669,16.819,16.669,16.768,1450000.0
2008-06-24 03:55:00,16.707,16.821,16.687,16.768,1650000.0
2008-06-24 04:00:00,16.676,16.824,16.676,16.804,950000.0
2008-06-24 04:05:00,16.802,16.804,16.755,16.794,400000.0
2008-06-24 04:10:00,16.791,16.824,16.749,16.814,800000.0
2008-06-24 04:15:00,16.809,16.819,16.763,16.799,500000.0
2008-06-24 04:20:00,16.675,16.814,16.669,16.806,600000.0
2008-06-24 04:25:00,16.802,16.829,16.734,16.734,650000.0
2008-06-24 04:30:00,16.791,16.834,16.724,16.824,950000.0
2008-06-24 04:35:00,16.806,16.851,16.693,16.79,1250000.0
2008-06-24 04:40:00,16.758,16.819,16.699,16.761,1100000.0
2008-06-24 04:45:00,16.731,16.883,16.717,16.748,1100000.0
2008-06-24 04:50:00,16.784,16.801,16.746,16.799,400000.0
2008-06-24 04:55:00,16.821,16.834,16.779,16.795,550000.0
2008-06-24 05:00:00,16.729,16.812,16.681,16.781,1500000.0
2008-06-24 05:05:00,16.719,16.826,16.68,16.793,900000.0
2008-06-24 05:10:00,16.783,16.803,16.659,16.775,1350000.0
2008-06-24 05:15:00,16.813,16.818,16.711,16.783,350000.0
2008-06-24 05:20:00,16.812,16.853,16.752,16.752,700000.0
2008-06-24 05:25:00,16.794,16.824,16.686,16.715,800000.0
2008-06-24 05:30:00,16.793,16.814,16.683,16.814,450000.0
2008-06-24 05:35:00,16.783,16.783,16.669,16.669,250000.0
2008-06-24 05:40:00,16.708,16.791,16.686,16.687,800000.0
2008-06-24 05:45:00,16.69,16.813,16.656,16.716,950000.0
2008-06-24 05:50:00,16.688,16.846,16.687,16.832,1000000.0
2008-06-24 05:55:00,16.806,16.841,16.687,16.797,1750000.0
2008-06-24 06:00:00,16.78,16.896,16.717,16.805,1600000.0
2008-06-24 06:05:00,16.761,16.814,16.664,16.791,600000.0
2008-06-24 06:10:00,16.731,16.818,16.708,16.728,1300000.0
2008-06-24 06:15:00,16.813,16.847,16.691,16.847,1250000.0
2008-06-24 06:20:00,16.803,16.867,16.734,16.768,1000000.0
2008-06-24 06:25:00,16.712,16.826,16.682,16.765,1500000.0
2008-06-24 06:30:00,16.718,16.81,16.645,16.709,2100000.0
2008-06-24 06:35:00,16.778,16.851,16.663,16.813,2150000.0
2008-06-24 06:40:00,16.75,16.822,16.672,16.731,1200000.0
2008-06-24 06:45:00,16.827,16.843,16.687,16.699,1100000.0
2008-06-24 06:50:00,16.754,16.842,16.675,16.727,1800000.0
2008-06-24 06:55:00,16.784,16.844,16.652,16.733,2250000.0
2008-06-24 07:00:00,16.769,16.862,16.65,16.801,2350000.0
2008-06-24 07:05:00,16.756,16.879,16.642,16.693,1950000.0
2008-06-24 07:10:00,16.799,16.801,16.648,16.717,1750000.0
2008-06-24 07:15:00,16.804,16.836,16.646,16.787,2300000.0
2008-06-24 07:20:00,16.782,16.845,16.647,16.788,2300000.0
2008-06-24 07:25:00,16.784,16.824,16.69,16.704,2000000.0
2008-06-24 07:30:00,16.714,16.841,16.678,16.741,1850000.0
2008-06-24 07:35:00,16.733,16.829,16.623,16.774,1650000.0
2008-06-24 07:40:00,16.768,16.875,16.638,16.832,950000.0
2008-06-24 07:45:00,16.816,16.872,16.667,16.796,2350000.0
2008-06-24 07:50:00,16.8,16.83,16.662,16.728,1550000.0
2008-06-24 07:55:00,16.768,16.821,16.669,16.669,1750000.0
2008-06-24 08:00:00,16.677,16.824,16.664,16.698,1900000.0
2008-06-24 08:05:00,16.712,16.805,16.628,16.693,2050000.0
2008-06-24 08:10:00,16.753,16.8,16.621,16.766,2050000.0
2008-06-24 08:15:00,16.694,16.801,16.623,16.711,2150000.0
2008-06-24 08:20:00,16.641,16.812,16.611,16.676,2100000.0
2008-06-24 08:25:00,16.724,16.803,16.65,16.678,2050000.0
2008-06-24 08:30:00,16.657,16.779,16.603,16.779,2250000.0
2008-06-24 08:35:00,16.721,16.812,16.634,16.756,2150000.0
2008-06-24 08:40:00,16.763,16.786,16.577,16.728,2100000.0
2008-06-24 08:45:00,16.684,16.837,16.564,16.714,2300000.0
2008-06-24 08:50:00,16.664,16.763,16.573,16.633,2150000.0
2008-06-24 08:55:00,16.725,16.795,16.612,16.698,2050000.0
2008-06-24 09:00:00,16.717,16.781,16.6,16.7,3900000.0
2008-06-24 09:05:00,16.722,16.779,16.623,16.775,1500000.0
2008-06-24 09:10:00,16.695,16.776,16.619,16.716,1750000.0
2008-06-24 09:15:00,16.787,16.806,16.658,16.701,2300000.0
2008-06-24 09:20:00,16.732,16.818,16.694,16.744,1950000.0
2008-06-24 09:25:00,16.726,16.835,16.67,16.736,3200000.0
2008-06-24 09:30:00,16.746,16.858,16.654,16.691,3450000.0
2008-06-24 09:35:00,16.852,16.896,16.689,16.781,2300000.0
2008-06-24 09:40:00,16.868,16.918,16.722,16.899,2400000.0
2008-06-24 09:45:00,16.863,16.935,16.741,16.85,2050000.0
2008-06-24 09:50:00,16.818,16.9,16.732,16.853,2450000.0
2008-06-24 09:55:00,16.798,16.93,16.788,16.887,2150000.0
2008-06-24 10:00:00,16.905,16.936,16.752,16.873,2200000.0
2008-06-24 10:05:00,16.841,16.91,16.729,16.762,2150000.0
2008-06-24 10:10:00,16.84,16.902,16.682,16.777,2500000.0
2008-06-24 10:15:00,16.761,16.889,16.693,16.877,2500000.0
2008-06-24 10:20:00,16.767,16.906,16.731,16.897,2100000.0
2008-06-24 10:25:00,16.839,16.932,16.712,16.771,2200000.0
2008-06-24 10:30:00,16.871,16.884,16.723,16.82,2500000.0
2008-06-24 10:35:00,16.835,16.905,16.721,16.889,2150000.0
2008-06-24 10:40:00,16.788,16.895,16.701,16.803,2150000.0
2008-06-24 10:45:00,16.73,16.876,16.708,16.804,2400000.0
2008-06-24 10:50:00,16.851,16.896,16.712,16.881,2100000.0
2008-06-24 10:55:00,16.807,16.881,16.694,16.784,2000000.0
2008-06-24 11:00:00,16.773,16.899,16.734,16.887,2100000.0
2008-06-24 11:05:00,16.82,16.875,16.634,16.809,2200000.0
2008-06-24 11:10:00,16.69,16.851,16.661,16.709,2300000.0
2008-06-24 11:15:00,16.789,16.831,16.68,16.76,2650000.0
2008-06-24 11:20:00,16.82,16.848,16.68,16.719,2250000.0
2008-06-24 11:25:00,16.718,16.907,16.69,16.856,2450000.0
2008-06-24 11:30:00,16.749,16.867,16.674,16.819,2600000.0
2008-06-24 11:35:00,16.705,16.877,16.69,16.841,2200000.0
2008-06-24 11:40:00,16.841,16.849,16.703,16.82,2350000.0
2008-06-24 11:45:00,16.767,16.904,16.725,16.866,2050000.0
2008-06-24 11:50:00,16.881,16.934,16.766,16.889,2450000.0
2008-06-24 11:55:00,16.901,16.916,16.709,16.726,2350000.0
2008-06-24 12:00:00,16.779,16.907,16.723,16.796,2450000.0
2008-06-24 12:05:00,16.835,16.931,16.709,16.872,2250000.0
2008-06-24 12:10:00,16.861,16.934,16.717,16.776,2050000.0
2008-06-24 12:15:00,16.852,16.878,16.693,16.829,1550000.0
2008-06-24 12:20:00,16.856,16.89,16.649,16.783,2300000.0
2008-06-24 12:25:00,16.826,16.862,16.671,16.747,2250000.0
2008-06-24 12:30:00,16.755,16.833,16.648,16.832,2000000.0
2008-06-24 12:35:00,16.812,16.867,16.717,16.767,1900000.0
2008-06-24 12:40:00,16.711,16.859,16.688,16.745,2100000.0
2008-06-24 12:45:00,16.723,16.852,16.653,16.723,2050000.0
2008-06-24 12:50:00,16.733,16.87,16.688,16.824,2050000.0
2008-06-24 12:55:00,16.805,16.86,16.714,16.76,2000000.0
2008-06-24 13:00:00,16.716,16.85,16.698,16.779,2250000.0
2008-06-24 13:05:00,16.776,16.881,16.693,16.73,2050000.0
2008-06-24 13:10:00,16.689,16.875,16.683,16.833,2200000.0
2008-06-24 13:15:00,16.784,16.866,16.679,16.742,2450000.0
2008-06-24 13:20:00,16.756,16.831,16.645,16.773,2550000.0
2008-06-24 13:25:00,16.686,16.805,16.641,16.712,2150000.0
2008-06-24 13:30:00,16.649,16.792,16.634,16.773,2450000.0
2008-06-24 13:35:00,16.68,16.795,16.639,16.658,2550000.0
2008-06-24 13:40:00,16.747,16.808,16.6,16.677,2450000.0
2008-06-24 13:45:00,16.667,16.803,16.644,16.644,1800000.0
2008-06-24 13:50:00,16.672,16.772,16.608,16.745,2100000.0
2008-06-24 13:55:00,16.758,16.763,16.613,16.714,2050000.0
2008-06-24 14:00:00,16.744,16.751,16.598,16.703,2000000.0
2008-06-24 14:05:00,16.735,16.765,16.582,16.683,2000000.0
2008-06-24 14:10:00,16.706,16.828,16.609,16.723,2050000.0
2008-06-24 14:15:00,16.76,16.834,16.64,16.64,2350000.0
2008-06-24 14:20:00,16.793,16.851,16.673,16.829,2150000.0
2008-06-24 14:25:00,16.774,16.899,16.712,16.749,2400000.0
2008-06-24 14:30:00,16.833,16.879,16.663,16.826,2300000.0
2008-06-24 14:35:00,16.805,16.871,16.721,16.77,2150000.0
2008-06-24 14:40:00,16.75,16.874,16.697,16.796,1950000.0
2008-06-24 14:45:00,16.758,16.817,16.652,16.726,2200000.0
2008-06-24 14:50:00,16.804,16.816,16.66,16.679,2400000.0
2008-06-24 14:55:00,16.773,16.8,16.626,16.787,2050000.0
2008-06-24 15:00:00,16.668,16.777,16.64,16.64,2050000.0
2008-06-24 15:05:00,16.707,16.804,16.61,16.671,2350000.0
2008-06-24 15:10:00,16.656,16.781,16.602,16.742,2150000.0
2008-06-24 15:15:00,16.753,16.778,16.624,16.769,2150000.0
2008-06-24 15:20:00,16.662,16.763,16.576,16.698,2150000.0
2008-06-24 15:25:00,16.666,16.789,16.584,16.644,2250000.0
2008-06-24 15:30:00,16.629,16.761,16.595,16.761,1950000.0
2008-06-24 15:35:00,16.752,16.795,16.643,16.656,2600000.0
2008-06-24 15:40:00,16.658,16.772,16.618,16.701,2100000.0
2008-06-24 15:45:00,16.744,16.784,16.599,16.748,2150000.0
2008-06-24 15:50:00,16.697,16.794,16.656,16.773,2050000.0
2008-06-24 15:55:00,16.678,16.798,16.657,16.783,2600000.0
2008-06-24 16:00:00,16.726,16.837,16.695,16.766,2050000.0
2008-06-24 16:05:00,16.727,16.833,16.676,16.732,2300000.0
2008-06-24 16:10:00,16.731,16.841,16.676,16.822,2100000.0
2008-06-24 16:15:00,16.757,16.843,16.712,16.735,2200000.0
2008-06-24 16:20:00,16.701,16.849,16.677,16.714,2100000.0
2008-06-24 16:25:00,16.843,16.878,16.657,16.809,2450000.0
2008-06-24 16:30:00,16.821,16.861,16.691,16.76,2150000.0
2008-06-24 16:35:00,16.747,16.851,16.693,16.741,2250000.0
2008-06-24 16:40:00,16.814,16.836,16.666,16.715,2300000.0
2008-06-24 16:45:00,16.742,16.852,16.662,16.697,2300000.0
2008-06-24 16:50:00,16.788,16.83,16.672,16.828,2400000.0
2008-06-24 16:55:00,16.787,16.846,16.665,16.732,2400000.0
2008-06-24 17:00:00,16.644,16.85,16.644,16.777,2000000.0
2008-06-24 17:05:00,16.716,16.841,16.677,16.795,2250000.0
2008-06-24 17:10:00,16.827,16.844,16.686,16.701,2300000.0
2008-06-24 17:15:00,16.799,16.854,16.638,16.748,2200000.0
2008-06-24 17:20:00,16.707,16.838,16.667,16.804,2300000.0
2008-06-24 17:25:00,16.764,16.861,16.685,16.764,2450000.0
2008-06-24 17:30:00,16.814,16.856,16.685,16.823,2350000.0
2008-06-24 17:35:00,16.796,16.827,16.646,16.688,2550000.0
2008-06-24 17:40:00,16.786,16.832,16.638,16.68,2350000.0
2008-06-24 17:45:00,16.791,16.794,16.612,16.687,2650000.0
2008-06-24 17:50:00,16.743,16.782,16.605,16.684,2600000.0
2008-06-24 17:55:00,16.708,16.788,16.614,16.683,2250000.0
2008-06-24 18:00:00,16.689,16.794,16.621,16.675,2350000.0
2008-06-24 18:05:00,16.698,16.825,16.614,16.711,2050000.0
2008-06-24 18:10:00,16.67,16.758,16.594,16.733,2200000.0
2008-06-24 18:15:00,16.741,16.743,16.589,16.698,1900000.0
2008-06-24 18:20:00,16.737,16.749,16.608,16.608,2350000.0
2008-06-24 18:25:00,16.61,16.741,16.602,16.624,2250000.0
2008-06-24 18:30:00,16.696,16.748,16.571,16.608,2100000.0
2008-06-24 18:35:00,16.665,16.751,16.565,16.625,2750000.0
2008-06-24 18:40:00,16.711,16.748,16.567,16.657,2100000.0
2008-06-24 18:45:00,16.721,16.731,16.565,16.663,1950000.0
2008-06-24 18:50:00,16.718,16.732,16.568,16.677,2750000.0
2008-06-24 18:55:00,16.644,16.719,16.556,16.6,2250000.0
2008-06-24 19:00:00,16.646,16.746,16.555,16.584,2400000.0
2008-06-24 19:05:00,16.706,16.706,16.51,16.597,2050000.0
2008-06-24 19:10:00,16.618,16.723,16.499,16.538,2350000.0
2008-06-24 19:15:00,16.578,16.651,16.467,16.559,2500000.0
2008-06-24 19:20:00,16.566,16.605,16.439,16.6,2300000.0
2008-06-24 19:25:00,16.632,16.636,16.482,16.487,2000000.0
2008-06-24 19:30:00,16.661,16.678,16.512,16.618,1700000.0
2008-06-24 19:35:00,16.531,16.684,16.469,16.584,2200000.0
2008-06-24 19:40:00,16.627,16.64,16.476,16.601,2100000.0
2008-06-24 19:45:00,16.571,16.633,16.496,16.543,2050000.0
2008-06-24 19:50:00,16.519,16.661,16.475,16.505,2050000.0
2008-06-24 19:55:00,16.516,16.672,16.475,16.621,1950000.0
2008-06-24 20:00:00,16.526,16.64,16.467,16.588,1600000.0
2008-06-24 20:05:00,16.555,16.622,16.511,16.558,1250000.0
2008-06-24 20:10:00,16.589,16.652,16.485,16.518,2150000.0
2008-06-24 20:15:00,16.581,16.64,16.472,16.547,2000000.0
2008-06-24 20:20:00,16.579,16.64,16.496,16.64,1150000.0
2008-06-24 20:25:00,16.507,16.605,16.474,16.52,750000.0
2008-06-24 20:30:00,16.586,16.666,16.559,16.568,400000.0
2008-06-24 20:35:00,16.653,16.675,16.524,16.524,1600000.0
2008-06-24 20:40:00,16.661,16.665,16.52,16.541,2200000.0
2008-06-24 20:45:00,16.579,16.666,16.519,16.543,850000.0
2008-06-24 20:50:00,16.597,16.662,16.519,16.647,1100000.0
2008-06-24 20:55:00,16.621,16.654,16.512,16.633,1350000.0
2008-06-24 21:00:00,16.611,16.648,16.535,16.535,1100000.0
2008-06-24 21:05:00,16.601,16.653,16.501,16.646,1450000.0
2008-06-24 21:10:00,16.554,16.646,16.448,16.586,1850000.0
2008-06-24 21:15:00,16.556,16.648,16.464,16.516,1650000.0
2008-06-24 21:20:00,16.633,16.658,16.506,16.554,1550000.0
2008-06-24 21:25:00,16.48,16.628,16.48,16.595,1150000.0
2008-06-24 21:30:00,16.617,16.667,16.513,16.525,1350000.0
2008-06-24 21:35:00,16.566,16.639,16.487,16.514,950000.0
2008-06-24 21:40:00,16.596,16.644,16.499,16.601,1350000.0
2008-06-24 21:45:00,16.624,16.632,16.502,16.525,1250000.0
2008-06-24 21:50:00,16.586,16.647,16.453,16.56,2000000.0
2008-06-24 21:55:00,16.601,16.641,16.463,16.545,1600000.0
2008-06-24 22:00:00,16.62,16.624,16.469,16.602,900000.0
2008-06-24 22:05:00,16.6,16.652,16.463,16.506,2250000.0
2008-06-24 22:10:00,16.556,16.665,16.485,16.642,1900000.0
2008-06-24 22:15:00,16.549,16.659,16.528,16.553,1300000.0
2008-06-24 22:20:00,16.519,16.693,16.49,16.562,1750000.0
2008-06-24 22:25:00,16.503,16.632,16.503,16.632,350000.0
2008-06-24 22:30:00,16.551,16.645,16.509,16.538,1300000.0
2008-06-24 22:35:00,16.641,16.641,16.536,16.636,900000.0
2008-06-24 22:40:00,16.497,16.636,16.497,16.635,900000.0
2008-06-24 22:45:00,16.526,16.656,16.526,16.615,700000.0
2008-06-24 22:50:00,16.541,16.644,16.48,16.521,1200000.0
2008-06-24 22:55:00,16.636,16.64,16.513,16.583,800000.0
2008-06-24 23:00:00,16.504,16.634,16.49,16.588,750000.0
2008-06-24 23:10:00,16.608,16.647,16.484,16.585,1250000.0
2008-06-24 23:20:00,16.584,16.629,16.516,16.558,500000.0
2008-06-24 23:25:00,16.506,16.618,16.488,16.596,400000.0
2008-06-24 23:30:00,16.502,16.634,16.451,16.521,1350000.0
2008-06-24 23:35:00,16.516,16.63,16.504,16.594,900000.0
2008-06-24 23:40:00,16.619,16.627,16.576,16.616,400000.0
2008-06-24 23:45:00,16.527,16.59,16.469,16.469,550000.0
2008-06-24 23:50:00,16.604,16.632,16.49,16.624,1200000.0
2008-06-24 23:55:00,16.611,16.611,16.467,16.569,600000.0
2008-06-25 00:00:00,16.642,16.678,16.498,16.624,2400000.0
2008-06-25 00:05:00,16.558,16.669,16.515,16.611,2050000.0
2008-06-25 00:10:00,16.551,16.661,16.473,16.6,1800000.0
2008-06-25 00:15:00,16.577,16.631,16.548,16.59,450000.0
2008-06-25 00:20:00,16.549,16.549,16.549,16.549,50000.0
2008-06-25 00:25:00,16.564,16.652,16.522,16.652,1050000.0
2008-06-25 00:30:00,16.542,16.646,16.51,16.646,950000.0
2008-06-25 00:35:00,16.61,16.651,16.504,16.571,1300000.0
2008-06-25 00:40:00,16.595,16.647,16.481,16.584,2400000.0
2008-06-25 00:45:00,16.62,16.663,16.501,16.634,1650000.0
2008-06-25 00:50:00,16.496,16.616,16.464,16.503,600000.0
2008-06-25 00:55:00,16.556,16.628,16.493,16.616,300000.0
2008-06-25 01:00:00,16.604,16.675,16.485,16.641,1350000.0
2008-06-25 01:05:00,16.592,16.685,16.503,16.569,1750000.0
2008-06-25 01:10:00,16.598,16.661,16.494,16.555,2500000.0
2008-06-25 01:15:00,16.631,16.665,16.486,16.571,2100000.0
2008-06-25 01:20:00,16.582,16.665,16.506,16.597,2050000.0
2008-06-25 01:25:00,16.638,16.668,16.501,16.645,1000000.0
2008-06-25 01:30:00,16.579,16.628,16.459,16.562,1300000.0
2008-06-25 01:35:00,16.543,16.668,16.464,16.654,800000.0
2008-06-25 01:40:00,16.524,16.658,16.469,16.646,2500000.0
2008-06-25 01:45:00,16.643,16.684,16.546,16.624,1200000.0
2008-06-25 01:50:00,16.639,16.646,16.518,16.599,1700000.0
2008-06-25 01:55:00,16.549,16.67,16.523,16.624,1400000.0
2008-06-25 02:00:00,16.549,16.688,16.52,16.657,1800000.0
2008-06-25 02:05:00,16.667,16.679,16.52,16.647,1450000.0
2008-06-25 02:10:00,16.622,16.677,16.52,16.607,2450000.0
2008-06-25 02:15:00,16.549,16.664,16.457,16.572,1650000.0
2008-06-25 02:20:00,16.548,16.674,16.489,16.628,1300000.0
2008-06-25 02:25:00,16.621,16.654,16.5,16.617,1450000.0
2008-06-25 02:30:00,16.553,16.663,16.498,16.636,1750000.0
2008-06-25 02:35:00,16.612,16.644,16.5,16.5,1650000.0
2008-06-25 02:40:00,16.637,16.638,16.467,16.489,1700000.0
2008-06-25 02:45:00,16.577,16.608,16.459,16.552,900000.0
2008-06-25 02:50:00,16.497,16.614,16.462,16.462,850000.0
2008-06-25 02:55:00,16.49,16.608,16.48,16.53,1700000.0
2008-06-25 03:00:00,16.567,16.621,16.498,16.539,1550000.0
2008-06-25 03:05:00,16.562,16.687,16.489,16.506,1850000.0
2008-06-25 03:10:00,16.634,16.656,16.509,16.586,2000000.0
2008-06-25 03:15:00,16.537,16.654,16.521,16.544,1700000.0
2008-06-25 03:20:00,16.634,16.641,16.518,16.607,1300000.0
2008-06-25 03:25:00,16.523,16.645,16.498,16.533,1700000.0
2008-06-25 03:30:00,16.598,16.677,16.499,16.54,1900000.0
2008-06-25 03:35:00,16.565,16.69,16.487,16.577,1850000.0
2008-06-25 03:40:00,16.62,16.649,16.474,16.543,1300000.0
2008-06-25 03:45:00,16.632,16.632,16.526,16.601,650000.0
2008-06-25 03:50:00,16.501,16.671,16.498,16.591,1850000.0
2008-06-25 03:55:00,16.501,16.654,16.501,16.598,1650000.0
2008-06-25 04:00:00,16.507,16.603,16.507,16.603,200000.0
2008-06-25 04:05:00,16.547,16.547,16.542,16.542,150000.0
2008-06-25 04:10:00,16.611,16.664,16.569,16.654,800000.0
2008-06-25 04:15:00,16.631,16.644,16.52,16.592,700000.0
2008-06-25 04:20:00,16.613,16.651,16.475,16.604,1500000.0
2008-06-25 04:25:00,16.62,16.627,16.575,16.614,400000.0
2008-06-25 04:30:00,16.569,16.648,16.467,16.619,1500000.0
2008-06-25 04:35:00,16.646,16.646,16.505,16.63,1400000.0
2008-06-25 04:40:00,16.624,16.648,16.518,16.648,700000.0
2008-06-25 04:45:00,16.501,16.644,16.481,16.504,1800000.0
2008-06-25 04:50:00,16.603,16.652,16.535,16.643,1400000.0
2008-06-25 04:55:00,16.549,16.634,16.547,16.624,650000.0
2008-06-25 05:00:00,16.608,16.653,16.586,16.593,850000.0
2008-06-25 05:05:00,16.63,16.651,16.504,16.561,1200000.0
2008-06-25 05:10:00,16.623,16.668,16.499,16.621,1800000.0
2008-06-25 05:15:00,16.651,16.66,16.526,16.563,800000.0
2008-06-25 05:20:00,16.648,16.67,16.577,16.577,500000.0
2008-06-25 05:25:00,16.602,16.623,16.553,16.553,500000.0
2008-06-25 05:30:00,16.652,16.697,16.533,16.554,1000000.0
2008-06-25 05:35:00,16.571,16.628,16.548,16.6,350000.0
2008-06-25 05:40:00,16.552,16.64,16.552,16.563,200000.0
2008-06-25 05:45:00,16.386,16.619,16.386,16.531,800000.0
2008-06-25 05:50:00,16.508,16.646,16.437,16.63,1400000.0
2008-06-25 05:55:00,16.512,16.677,16.489,16.634,1650000.0
2008-06-25 06:00:00,16.599,16.669,16.497,16.61,1800000.0
2008-06-25 06:05:00,16.548,16.673,16.548,16.615,550000.0
2008-06-25 06:10:00,16.563,16.645,16.532,16.532,1200000.0
2008-06-25 06:15:00,16.593,16.696,16.593,16.65,300000.0
2008-06-25 06:20:00,16.63,16.663,16.52,16.656,1200000.0
2008-06-25 06:25:00,16.555,16.671,16.512,16.593,1050000.0
2008-06-25 06:30:00,16.546,16.645,16.479,16.533,2100000.0
2008-06-25 06:35:00,16.638,16.682,16.463,16.654,1900000.0
2008-06-25 06:40:00,16.606,16.645,16.526,16.555,900000.0
2008-06-25 06:45:00,16.502,16.674,16.502,16.508,1150000.0
2008-06-25 06:50:00,16.6,16.704,16.525,16.561,1450000.0
2008-06-25 06:55:00,16.621,16.654,16.509,16.539,1550000.0
2008-06-25 07:00:00,16.584,16.692,16.524,16.551,1550000.0
2008-06-25 07:05:00,16.664,16.666,16.507,16.507,1400000.0
2008-06-25 07:10:00,16.657,16.672,16.48,16.59,1650000.0
2008-06-25 07:15:00,16.658,16.67,16.477,16.584,2300000.0
2008-06-25 07:20:00,16.628,16.662,16.499,16.647,2000000.0
2008-06-25 07:25:00,16.653,16.673,16.531,16.576,2000000.0
2008-06-25 07:30:00,16.574,16.689,16.513,16.631,1900000.0
2008-06-25 07:35:00,16.582,16.683,16.504,16.644,2050000.0
2008-06-25 07:40:00,16.633,16.675,16.513,16.639,1700000.0
2008-06-25 07:45:00,16.645,16.685,16.493,16.609,2350000.0
2008-06-25 07:50:00,16.662,16.662,16.525,16.567,2000000.0
2008-06-25 07:55:00,16.61,16.683,16.524,16.565,2100000.0
2008-06-25 08:00:00,16.559,16.7,16.538,16.566,1900000.0
2008-06-25 08:05:00,16.575,16.682,16.514,16.608,2050000.0
2008-06-25 08:10:00,16.644,16.708,16.483,16.66,2050000.0
2008-06-25 08:15:00,16.619,16.713,16.525,16.608,2150000.0
2008-06-25 08:20:00,16.56,16.706,16.517,16.587,2100000.0
2008-06-25 08:25:00,16.641,16.706,16.525,16.591,2050000.0
2008-06-25 08:30:00,16.546,16.672,16.502,16.672,2250000.0
2008-06-25 08:35:00,16.657,16.705,16.523,16.665,2150000.0
2008-06-25 08:40:00,16.672,16.702,16.538,16.655,2100000.0
2008-06-25 08:45:00,16.631,16.735,16.511,16.632,1800000.0
2008-06-25 08:50:00,16.585,16.688,16.534,16.568,2150000.0
2008-06-25 08:55:00,16.648,16.692,16.49,16.554,2050000.0
2008-06-25 09:00:00,16.625,16.666,16.515,16.564,3900000.0
2008-06-25 09:05:00,16.595,16.68,16.508,16.656,1950000.0
2008-06-25 09:10:00,16.561,16.659,16.488,16.617,2300000.0
2008-06-25 09:15:00,16.677,16.712,16.545,16.597,2300000.0
2008-06-25 09:20:00,16.595,16.731,16.556,16.651,1950000.0
2008-06-25 09:25:00,16.624,16.749,16.542,16.691,3200000.0
2008-06-25 09:30:00,16.594,16.757,16.55,16.582,3450000.0
2008-06-25 09:35:00,16.714,16.741,16.603,16.618,2300000.0
2008-06-25 09:40:00,16.68,16.734,16.574,16.694,1950000.0
2008-06-25 09:45:00,16.682,16.757,16.559,16.674,2050000.0
2008-06-25 09:50:00,16.635,16.743,16.527,16.687,2450000.0
2008-06-25 09:55:00,16.616,16.744,16.59,16.675,2150000.0
2008-06-25 10:00:00,16.715,16.777,16.594,16.708,2200000.0
2008-06-25 10:05:00,16.671,16.759,16.599,16.642,2150000.0
2008-06-25 10:10:00,16.705,16.783,16.563,16.647,2500000.0
2008-06-25 10:15:00,16.674,16.784,16.584,16.713,2500000.0
2008-06-25 10:20:00,16.618,16.748,16.599,16.748,1600000.0
2008-06-25 10:25:00,16.72,16.767,16.553,16.581,2200000.0
2008-06-25 10:30:00,16.715,16.76,16.586,16.643,2500000.0
2008-06-25 10:35:00,16.749,16.749,16.585,16.747,1700000.0
2008-06-25 10:40:00,16.689,16.789,16.585,16.654,2150000.0
2008-06-25 10:45:00,16.614,16.763,16.589,16.701,2400000.0
2008-06-25 10:50:00,16.727,16.757,16.593,16.75,2100000.0
2008-06-25 10:55:00,16.694,16.774,16.594,16.682,2000000.0
2008-06-25 11:00:00,16.672,16.78,16.621,16.752,2100000.0
2008-06-25 11:05:00,16.696,16.807,16.578,16.731,1700000.0
2008-06-25 11:10:00,16.649,16.772,16.614,16.639,2300000.0
2008-06-25 11:15:00,16.717,16.756,16.551,16.661,2100000.0
2008-06-25 11:20:00,16.716,16.76,16.581,16.627,2250000.0
2008-06-25 11:25:00,16.612,16.761,16.583,16.723,2450000.0
2008-06-25 11:30:00,16.626,16.768,16.575,16.701,2600000.0
2008-06-25 11:35:00,16.613,16.798,16.604,16.744,2200000.0
2008-06-25 11:40:00,16.72,16.746,16.593,16.713,2350000.0
2008-06-25 11:45:00,16.64,16.73,16.564,16.663,2050000.0
2008-06-25 11:50:00,16.702,16.785,16.552,16.706,2450000.0
2008-06-25 11:55:00,16.726,16.765,16.524,16.638,2350000.0
2008-06-25 12:00:00,16.623,16.76,16.573,16.612,2450000.0
2008-06-25 12:05:00,16.667,16.759,16.586,16.753,2250000.0
2008-06-25 12:10:00,16.747,16.756,16.555,16.65,2050000.0
2008-06-25 12:15:00,16.738,16.754,16.565,16.599,2100000.0
2008-06-25 12:20:00,16.735,16.775,16.603,16.729,2300000.0
2008-06-25 12:25:00,16.728,16.742,16.571,16.667,2250000.0
2008-06-25 12:30:00,16.665,16.773,16.633,16.773,2000000.0
2008-06-25 12:35:00,16.724,16.794,16.569,16.602,2450000.0
2008-06-25 12:40:00,16.532,16.692,16.532,16.619,2100000.0
2008-06-25 12:45:00,16.579,16.714,16.568,16.621,2050000.0
2008-06-25 12:50:00,16.611,16.729,16.557,16.695,2050000.0
2008-06-25 12:55:00,16.68,16.705,16.551,16.593,2000000.0
2008-06-25 13:00:00,16.558,16.702,16.508,16.596,2250000.0
2008-06-25 13:05:00,16.559,16.697,16.526,16.586,2050000.0
2008-06-25 13:10:00,16.59,16.734,16.571,16.681,2200000.0
2008-06-25 13:15:00,16.674,16.734,16.555,16.646,2450000.0
2008-06-25 13:20:00,16.698,16.752,16.562,16.695,2550000.0
2008-06-25 13:25:00,16.618,16.745,16.592,16.697,2150000.0
2008-06-25 13:30:00,16.598,16.734,16.582,16.718,2100000.0
2008-06-25 13:35:00,16.65,16.745,16.609,16.628,2550000.0
2008-06-25 13:40:00,16.708,16.748,16.595,16.629,2450000.0
2008-06-25 13:45:00,16.631,16.746,16.6,16.638,1800000.0
2008-06-25 13:50:00,16.635,16.77,16.585,16.717,2100000.0
2008-06-25 13:55:00,16.741,16.748,16.562,16.716,2050000.0
2008-06-25 14:00:00,16.732,16.74,16.567,16.715,1600000.0
2008-06-25 14:05:00,16.76,16.76,16.598,16.657,2000000.0
2008-06-25 14:10:00,16.692,16.765,16.621,16.681,2050000.0
2008-06-25 14:15:00,16.707,16.767,16.547,16.577,2350000.0
2008-06-25 14:20:00,16.704,16.759,16.572,16.686,2150000.0
2008-06-25 14:25:00,16.603,16.755,16.534,16.624,2400000.0
2008-06-25 14:30:00,16.697,16.742,16.543,16.709,2300000.0
2008-06-25 14:35:00,16.684,16.743,16.577,16.618,2150000.0
2008-06-25 14:40:00,16.598,16.709,16.521,16.63,1950000.0
2008-06-25 14:45:00,16.656,16.751,16.584,16.664,2200000.0
2008-06-25 14:50:00,16.74,16.758,16.6,16.624,2400000.0
2008-06-25 14:55:00,16.736,16.757,16.637,16.744,2050000.0
2008-06-25 15:00:00,16.664,16.79,16.635,16.71,2050000.0
2008-06-25 15:05:00,16.697,16.789,16.623,16.69,2350000.0
2008-06-25 15:10:00,16.686,16.831,16.595,16.73,2150000.0
2008-06-25 15:15:00,16.754,16.773,16.62,16.76,2150000.0
2008-06-25 15:20:00,16.679,16.781,16.617,16.754,2150000.0
2008-06-25 15:25:00,16.688,16.767,16.569,16.629,2250000.0
2008-06-25 15:30:00,16.613,16.718,16.544,16.665,1950000.0
2008-06-25 15:35:00,16.642,16.705,16.531,16.531,2600000.0
2008-06-25 15:40:00,16.538,16.669,16.507,16.62,2100000.0
2008-06-25 15:45:00,16.652,16.682,16.505,16.659,2150000.0
2008-06-25 15:50:00,16.585,16.681,16.508,16.635,2050000.0
2008-06-25 15:55:00,16.553,16.656,16.481,16.616,2600000.0
2008-06-25 16:00:00,16.544,16.642,16.475,16.562,2050000.0
2008-06-25 16:05:00,16.525,16.616,16.388,16.52,2300000.0
2008-06-25 16:10:00,16.536,16.641,16.461,16.605,2100000.0
2008-06-25 16:15:00,16.509,16.633,16.49,16.559,2200000.0
2008-06-25 16:20:00,16.538,16.663,16.483,16.494,2100000.0
2008-06-25 16:25:00,16.631,16.683,16.502,16.622,2450000.0
2008-06-25 16:30:00,16.619,16.652,16.491,16.531,2150000.0
2008-06-25 16:35:00,16.507,16.594,16.437,16.501,2250000.0
2008-06-25 16:40:00,16.6,16.651,16.435,16.469,2300000.0
2008-06-25 16:45:00,16.488,16.626,16.415,16.478,2300000.0
2008-06-25 16:50:00,16.518,16.582,16.389,16.528,2400000.0
2008-06-25 16:55:00,16.484,16.616,16.423,16.52,2400000.0
2008-06-25 17:00:00,16.444,16.621,16.444,16.565,2000000.0
2008-06-25 17:05:00,16.505,16.613,16.471,16.564,2250000.0
2008-06-25 17:10:00,16.594,16.634,16.46,16.508,2300000.0
2008-06-25 17:15:00,16.595,16.688,16.494,16.531,2200000.0
2008-06-25 17:20:00,16.518,16.631,16.459,16.581,2300000.0
2008-06-25 17:25:00,16.521,16.62,16.427,16.545,2450000.0
2008-06-25 17:30:00,16.587,16.641,16.465,16.597,2350000.0
2008-06-25 17:35:00,16.554,16.593,16.408,16.511,2550000.0
2008-06-25 17:40:00,16.618,16.618,16.437,16.461,2350000.0
2008-06-25 17:45:00,16.558,16.56,16.418,16.468,2650000.0
2008-06-25 17:50:00,16.544,16.601,16.418,16.511,2600000.0
2008-06-25 17:55:00,16.569,16.594,16.45,16.49,2250000.0
2008-06-25 18:00:00,16.504,16.647,16.436,16.552,2300000.0
2008-06-25 18:05:00,16.54,16.625,16.461,16.562,2050000.0
2008-06-25 18:10:00,16.514,16.615,16.468,16.571,2200000.0
2008-06-25 18:15:00,16.584,16.6,16.442,16.543,1900000.0
2008-06-25 18:20:00,16.575,16.609,16.462,16.47,2350000.0
2008-06-25 18:25:00,16.474,16.606,16.429,16.477,2250000.0
2008-06-25 18:30:00,16.58,16.604,16.442,16.442,2100000.0
2008-06-25 18:35:00,16.502,16.589,16.42,16.456,2750000.0
2008-06-25 18:40:00,16.552,16.591,16.435,16.538,2100000.0
2008-06-25 18:45:00,16.564,16.575,16.405,16.513,1850000.0
2008-06-25 18:50:00,16.587,16.61,16.415,16.522,2750000.0
2008-06-25 18:55:00,16.469,16.574,16.4,16.453,2250000.0
2008-06-25 19:00:00,16.464,16.6,16.397,16.423,1600000.0
2008-06-25 19:05:00,16.566,16.585,16.428,16.537,2050000.0
2008-06-25 19:10:00,16.563,16.604,16.412,16.439,2350000.0
2008-06-25 19:15:00,16.463,16.58,16.411,16.528,2500000.0
2008-06-25 19:20:00,16.462,16.552,16.369,16.508,2450000.0
2008-06-25 19:25:00,16.512,16.518,16.365,16.374,2000000.0
2008-06-25 19:30:00,16.507,16.567,16.361,16.407,2350000.0
2008-06-25 19:35:00,16.4,16.52,16.378,16.468,2200000.0
2008-06-25 19:40:00,16.542,16.564,16.369,16.481,1500000.0
2008-06-25 19:45:00,16.461,16.526,16.376,16.451,1950000.0
2008-06-25 19:50:00,16.525,16.563,16.395,16.408,2050000.0
2008-06-25 19:55:00,16.525,16.574,16.407,16.545,2150000.0
2008-06-25 20:00:00,16.45,16.588,16.4,16.505,1950000.0
2008-06-25 20:05:00,16.419,16.555,16.37,16.492,2550000.0
2008-06-25 20:10:00,16.479,16.613,16.375,16.528,2400000.0
2008-06-25 20:15:00,16.583,16.676,16.501,16.612,2100000.0
2008-06-25 20:20:00,16.664,16.697,16.533,16.669,1900000.0
2008-06-25 20:25:00,16.571,16.706,16.552,16.619,2050000.0
2008-06-25 20:30:00,16.579,16.696,16.533,16.695,1700000.0
2008-06-25 20:35:00,16.653,16.699,16.488,16.581,2100000.0
2008-06-25 20:40:00,16.717,16.736,16.574,16.586,2350000.0
2008-06-25 20:45:00,16.698,16.75,16.587,16.677,2050000.0
2008-06-25 20:50:00,16.69,16.737,16.551,16.728,2150000.0
2008-06-25 20:55:00,16.682,16.719,16.577,16.714,1700000.0
2008-06-25 21:00:00,16.655,16.702,16.558,16.618,2100000.0
2008-06-25 21:05:00,16.61,16.702,16.549,16.702,2000000.0
2008-06-25 21:10:00,16.604,16.718,16.524,16.646,1850000.0
2008-06-25 21:15:00,16.699,16.713,16.569,16.643,2100000.0
2008-06-25 21:20:00,16.71,16.737,16.59,16.63,1550000.0
2008-06-25 21:25:00,16.578,16.718,16.541,16.654,1800000.0
2008-06-25 21:30:00,16.687,16.741,16.578,16.606,1450000.0
2008-06-25 21:35:00,16.622,16.719,16.598,16.637,1200000.0
2008-06-25 21:40:00,16.686,16.722,16.585,16.715,2050000.0
2008-06-25 21:45:00,16.685,16.739,16.538,16.67,1700000.0
2008-06-25 21:50:00,16.64,16.738,16.568,16.671,1650000.0
2008-06-25 21:55:00,16.665,16.776,16.58,16.66,2000000.0
2008-06-25 22:00:00,16.74,16.757,16.588,16.72,1800000.0
2008-06-25 22:05:00,16.638,16.735,16.597,16.604,1000000.0
2008-06-25 22:10:00,16.647,16.766,16.571,16.735,2200000.0
2008-06-25 22:15:00,16.655,16.736,16.576,16.71,1150000.0
2008-06-25 22:20:00,16.636,16.758,16.577,16.633,1400000.0
2008-06-25 22:25:00,16.704,16.731,16.598,16.723,700000.0
2008-06-25 22:30:00,16.661,16.741,16.604,16.626,1300000.0
2008-06-25 22:35:00,16.733,16.761,16.602,16.623,1450000.0
2008-06-25 22:40:00,16.587,16.746,16.587,16.74,1050000.0
2008-06-25 22:45:00,16.716,16.761,16.644,16.739,650000.0
2008-06-25 22:50:00,16.742,16.783,16.626,16.686,1250000.0
2008-06-25 22:55:00,16.648,16.75,16.56,16.703,2300000.0
2008-06-25 23:00:00,16.632,16.803,16.631,16.729,1500000.0
2008-06-25 23:05:00,16.612,16.755,16.576,16.701,1200000.0
2008-06-25 23:10:00,16.708,16.77,16.582,16.694,1700000.0
2008-06-25 23:15:00,16.672,16.753,16.62,16.684,1100000.0
2008-06-25 23:20:00,16.694,16.739,16.626,16.668,500000.0
2008-06-25 23:30:00,16.612,16.744,16.584,16.64,1350000.0
2008-06-25 23:35:00,16.703,16.703,16.613,16.663,200000.0
2008-06-25 23:40:00,16.704,16.751,16.571,16.619,800000.0
2008-06-25 23:45:00,16.623,16.667,16.577,16.621,350000.0
2008-06-25 23:50:00,16.714,16.742,16.6,16.734,1200000.0
2008-06-26 00:00:00,16.744,16.748,16.565,16.681,2400000.0
2008-06-26 00:05:00,16.627,16.772,16.611,16.739,2550000.0
2008-06-26 00:10:00,16.636,16.748,16.606,16.669,650000.0
2008-06-26 00:15:00,16.645,16.733,16.583,16.665,1850000.0
2008-06-26 00:20:00,16.644,16.748,16.594,16.682,2050000.0
2008-06-26 00:25:00,16.658,16.748,16.623,16.732,1500000.0
2008-06-26 00:30:00,16.629,16.767,16.618,16.755,1400000.0
2008-06-26 00:35:00,16.712,16.771,16.597,16.691,1550000.0
2008-06-26 00:40:00,16.699,16.794,16.598,16.711,2150000.0
2008-06-26 00:45:00,16.738,16.748,16.616,16.742,950000.0
2008-06-26 00:50:00,16.599,16.79,16.594,16.701,1900000.0
2008-06-26 00:55:00,16.676,16.83,16.615,16.733,1750000.0
2008-06-26 01:00:00,16.745,16.784,16.556,16.745,2000000.0
2008-06-26 01:05:00,16.756,16.756,16.61,16.61,500000.0
2008-06-26 01:10:00,16.694,16.744,16.58,16.678,1150000.0
2008-06-26 01:15:00,16.771,16.803,16.607,16.66,1750000.0
2008-06-26 01:20:00,16.691,16.744,16.604,16.705,1750000.0
2008-06-26 01:25:00,16.792,16.792,16.59,16.654,600000.0
2008-06-26 01:30:00,16.721,16.779,16.599,16.7,2050000.0
2008-06-26 01:35:00,16.741,16.779,16.626,16.721,450000.0
2008-06-26 01:40:00,16.635,16.722,16.602,16.634,900000.0
2008-06-26 01:45:00,16.746,16.747,16.695,16.716,200000.0
2008-06-26 01:50:00,16.762,16.783,16.638,16.708,1650000.0
2008-06-26 01:55:00,16.657,16.761,16.618,16.677,1500000.0
2008-06-26 02:00:00,16.689,16.749,16.574,16.683,1750000.0
2008-06-26 02:05:00,16.611,16.719,16.574,16.708,2350000.0
2008-06-26 02:10:00,16.689,16.76,16.524,16.641,2450000.0
2008-06-26 02:15:00,16.618,16.706,16.547,16.661,2250000.0
2008-06-26 02:20:00,16.626,16.732,16.548,16.704,2000000.0
2008-06-26 02:25:00,16.655,16.685,16.521,16.664,800000.0
2008-06-26 02:30:00,16.604,16.705,16.565,16.705,750000.0
2008-06-26 02:35:00,16.633,16.693,16.533,16.648,650000.0
2008-06-26 02:40:00,16.693,16.693,16.538,16.672,850000.0
2008-06-26 02:45:00,16.701,16.734,16.549,16.634,1400000.0
2008-06-26 02:50:00,16.612,16.701,16.586,16.701,850000.0
2008-06-26 02:55:00,16.657,16.713,16.598,16.651,1400000.0
2008-06-26 03:00:00,16.628,16.729,16.589,16.636,1700000.0
2008-06-26 03:05:00,16.659,16.756,16.574,16.585,1300000.0
2008-06-26 03:10:00,16.605,16.754,16.569,16.684,2100000.0
2008-06-26 03:15:00,16.624,16.737,16.586,16.598,900000.0
2008-06-26 03:20:00,16.736,16.742,16.616,16.713,950000.0
2008-06-26 03:25:00,16.588,16.705,16.588,16.623,650000.0
2008-06-26 03:30:00,16.704,16.746,16.574,16.673,1100000.0
2008-06-26 03:35:00,16.684,16.782,16.566,16.615,1250000.0
2008-06-26 03:40:00,16.722,16.751,16.546,16.705,1200000.0
2008-06-26 03:45:00,16.628,16.751,16.598,16.656,1550000.0
2008-06-26 03:50:00,16.627,16.818,16.622,16.749,2450000.0
2008-06-26 03:55:00,16.764,16.79,16.613,16.726,2550000.0
2008-06-26 04:00:00,16.649,16.786,16.626,16.766,1900000.0
2008-06-26 04:05:00,16.744,16.798,16.649,16.712,1050000.0
2008-06-26 04:10:00,16.754,16.773,16.717,16.77,400000.0
2008-06-26 04:15:00,16.773,16.791,16.628,16.729,1450000.0
2008-06-26 04:20:00,16.702,16.77,16.634,16.737,1400000.0
2008-06-26 04:25:00,16.767,16.804,16.651,16.739,1450000.0
2008-06-26 04:30:00,16.647,16.791,16.635,16.635,750000.0
2008-06-26 04:35:00,16.756,16.77,16.706,16.747,800000.0
2008-06-26 04:40:00,16.668,16.79,16.648,16.703,1000000.0
2008-06-26 04:45:00,16.676,16.823,16.663,16.672,1700000.0
2008-06-26 04:50:00,16.727,16.767,16.691,16.756,750000.0
2008-06-26 04:55:00,16.739,16.739,16.688,16.692,600000.0
2008-06-26 05:00:00,16.732,16.764,16.683,16.731,1100000.0
2008-06-26 05:05:00,16.73,16.808,16.666,16.738,1300000.0
2008-06-26 05:10:00,16.763,16.828,16.639,16.771,2100000.0
2008-06-26 05:15:00,16.664,16.803,16.656,16.687,1100000.0
2008-06-26 05:20:00,16.773,16.808,16.676,16.784,1800000.0
2008-06-26 05:25:00,16.753,16.808,16.65,16.685,1800000.0
2008-06-26 05:30:00,16.813,16.822,16.694,16.712,900000.0
2008-06-26 05:35:00,16.801,16.811,16.67,16.779,1350000.0
2008-06-26 05:40:00,16.71,16.81,16.645,16.706,1700000.0
2008-06-26 05:45:00,16.802,16.822,16.661,16.708,1150000.0
2008-06-26 05:50:00,16.71,16.804,16.656,16.786,550000.0
2008-06-26 05:55:00,16.692,16.814,16.663,16.73,1250000.0
2008-06-26 06:00:00,16.739,16.835,16.654,16.748,1800000.0
2008-06-26 06:05:00,16.693,16.803,16.693,16.772,900000.0
2008-06-26 06:10:00,16.703,16.806,16.661,16.715,1000000.0
2008-06-26 06:15:00,16.786,16.804,16.655,16.783,1600000.0
2008-06-26 06:20:00,16.77,16.826,16.652,16.738,1350000.0
2008-06-26 06:25:00,16.689,16.787,16.643,16.643,600000.0
2008-06-26 06:30:00,16.716,16.767,16.605,16.647,2100000.0
2008-06-26 06:35:00,16.669,16.79,16.581,16.747,2300000.0
2008-06-26 06:40:00,16.648,16.788,16.631,16.722,1200000.0
2008-06-26 06:45:00,16.768,16.78,16.608,16.608,1400000.0
2008-06-26 06:50:00,16.644,16.799,16.644,16.729,1500000.0
2008-06-26 06:55:00,16.74,16.794,16.634,16.675,1700000.0
2008-06-26 07:00:00,16.674,16.784,16.624,16.67,1500000.0
2008-06-26 07:05:00,16.649,16.775,16.605,16.663,2000000.0
2008-06-26 07:10:00,16.776,16.799,16.626,16.685,1850000.0
2008-06-26 07:15:00,16.788,16.794,16.628,16.734,2300000.0
2008-06-26 07:20:00,16.742,16.787,16.633,16.76,2250000.0
2008-06-26 07:25:00,16.708,16.76,16.596,16.68,2000000.0
2008-06-26 07:30:00,16.685,16.792,16.617,16.726,2400000.0
2008-06-26 07:35:00,16.666,16.769,16.602,16.759,1700000.0
2008-06-26 07:40:00,16.748,16.797,16.641,16.65,1800000.0
2008-06-26 07:45:00,16.768,16.833,16.627,16.758,1800000.0
2008-06-26 07:50:00,16.786,16.8,16.633,16.695,2000000.0
2008-06-26 07:55:00,16.724,16.792,16.638,16.659,2100000.0
2008-06-26 08:00:00,16.642,16.783,16.642,16.675,1450000.0
2008-06-26 08:05:00,16.678,16.778,16.611,16.679,2050000.0
2008-06-26 08:10:00,16.761,16.79,16.637,16.78,2050000.0
2008-06-26 08:15:00,16.758,16.832,16.659,16.693,2150000.0
2008-06-26 08:20:00,16.667,16.787,16.634,16.7,1700000.0
2008-06-26 08:25:00,16.72,16.792,16.617,16.698,2050000.0
2008-06-26 08:30:00,16.682,16.83,16.653,16.767,2250000.0
2008-06-26 08:35:00,16.723,16.78,16.616,16.746,2150000.0
2008-06-26 08:40:00,16.754,16.762,16.618,16.713,1750000.0
2008-06-26 08:45:00,16.686,16.812,16.596,16.688,2300000.0
2008-06-26 08:50:00,16.633,16.742,16.597,16.645,2150000.0
2008-06-26 08:55:00,16.718,16.755,16.593,16.655,2050000.0
2008-06-26 09:00:00,16.704,16.763,16.601,16.673,3900000.0
2008-06-26 09:05:00,16.688,16.748,16.596,16.742,1950000.0
2008-06-26 09:10:00,16.656,16.762,16.558,16.708,2300000.0
2008-06-26 09:15:00,16.729,16.765,16.591,16.647,1900000.0
2008-06-26 09:20:00,16.676,16.778,16.616,16.703,1950000.0
2008-06-26 09:25:00,16.712,16.812,16.646,16.778,3200000.0
2008-06-26 09:30:00,16.731,16.831,16.672,16.706,1500000.0
2008-06-26 09:35:00,16.816,16.818,16.682,16.682,2300000.0
2008-06-26 09:40:00,16.749,16.835,16.64,16.809,2400000.0
2008-06-26 09:45:00,16.768,16.84,16.645,16.715,2050000.0
2008-06-26 09:50:00,16.678,16.779,16.577,16.727,2450000.0
2008-06-26 09:55:00,16.673,16.785,16.607,16.745,2150000.0
2008-06-26 10:00:00,16.781,16.817,16.659,16.775,2200000.0
2008-06-26 10:05:00,16.74,16.817,16.681,16.715,2150000.0
2008-06-26 10:10:00,16.747,16.814,16.629,16.729,2500000.0
2008-06-26 10:15:00,16.745,16.823,16.64,16.797,2500000.0
2008-06-26 10:20:00,16.719,16.862,16.698,16.862,2100000.0
2008-06-26 10:25:00,16.806,16.842,16.687,16.707,2200000.0
2008-06-26 10:30:00,16.851,16.865,16.715,16.791,2500000.0
2008-06-26 10:35:00,16.816,16.905,16.689,16.877,2150000.0
2008-06-26 10:40:00,16.772,16.874,16.678,16.783,2150000.0
2008-06-26 10:45:00,16.693,16.861,16.678,16.781,2400000.0
2008-06-26 10:50:00,16.828,16.877,16.668,16.84,2100000.0
2008-06-26 10:55:00,16.766,16.855,16.698,16.774,2000000.0
2008-06-26 11:00:00,16.759,16.871,16.72,16.852,2100000.0
2008-06-26 11:05:00,16.76,16.83,16.66,16.825,2200000.0
2008-06-26 11:10:00,16.721,16.88,16.672,16.701,2300000.0
2008-06-26 11:15:00,16.769,16.85,16.654,16.767,2650000.0
2008-06-26 11:20:00,16.812,16.871,16.675,16.706,2250000.0
2008-06-26 11:25:00,16.721,16.835,16.681,16.823,2450000.0
2008-06-26 11:30:00,16.723,16.843,16.664,16.808,2600000.0
2008-06-26 11:35:00,16.725,16.842,16.698,16.829,2200000.0
2008-06-26 11:40:00,16.854,16.891,16.688,16.803,2350000.0
2008-06-26 11:45:00,16.772,16.854,16.7,16.799,2050000.0
2008-06-26 11:50:00,16.867,16.896,16.746,16.856,1950000.0
2008-06-26 11:55:00,16.869,16.883,16.711,16.733,2350000.0
2008-06-26 12:00:00,16.804,16.947,16.743,16.77,2450000.0
2008-06-26 12:05:00,16.819,16.89,16.72,16.875,2250000.0
2008-06-26 12:10:00,16.861,16.877,16.695,16.76,2050000.0
2008-06-26 12:15:00,16.777,16.868,16.712,16.743,1750000.0
2008-06-26 12:20:00,16.853,16.872,16.712,16.827,2300000.0
2008-06-26 12:25:00,16.846,16.888,16.698,16.782,2250000.0
2008-06-26 12:30:00,16.774,16.861,16.672,16.83,2000000.0
2008-06-26 12:35:00,16.788,16.843,16.695,16.736,2450000.0
2008-06-26 12:40:00,16.674,16.818,16.667,16.737,2100000.0
2008-06-26 12:45:00,16.689,16.866,16.631,16.713,2050000.0
2008-06-26 12:50:00,16.714,16.855,16.683,16.819,2050000.0
2008-06-26 12:55:00,16.812,16.851,16.696,16.781,2000000.0
2008-06-26 13:00:00,16.715,16.853,16.69,16.81,2250000.0
2008-06-26 13:05:00,16.786,16.884,16.684,16.732,2050000.0
2008-06-26 13:10:00,16.693,16.894,16.675,16.82,2200000.0
2008-06-26 13:15:00,16.808,16.882,16.67,16.745,2450000.0
2008-06-26 13:20:00,16.8,16.868,16.702,16.82,2550000.0
2008-06-26 13:25:00,16.719,16.881,16.714,16.837,2150000.0
2008-06-26 13:30:00,16.759,16.878,16.71,16.844,2450000.0
2008-06-26 13:35:00,16.792,16.909,16.741,16.803,2550000.0
2008-06-26 13:40:00,16.857,16.877,16.703,16.75,2450000.0
2008-06-26 13:45:00,16.784,16.923,16.755,16.822,1800000.0
2008-06-26 13:50:00,16.823,16.954,16.764,16.927,2100000.0
2008-06-26 13:55:00,16.945,16.961,16.759,16.901,2050000.0
2008-06-26 14:00:00,16.917,16.922,16.786,16.885,2000000.0
2008-06-26 14:05:00,16.93,16.93,16.775,16.833,2000000.0
2008-06-26 14:10:00,16.879,17.019,16.81,16.935,2050000.0
2008-06-26 14:15:00,16.959,17.093,16.881,16.914,2350000.0
2008-06-26 14:20:00,17.002,17.127,16.93,17.053,2150000.0
2008-06-26 14:25:00,16.964,17.313,16.923,17.237,2400000.0
2008-06-26 14:30:00,17.318,17.419,17.158,17.335,2300000.0
2008-06-26 14:35:00,17.304,17.36,17.19,17.195,2150000.0
2008-06-26 14:40:00,17.143,17.264,17.095,17.215,1950000.0
2008-06-26 14:45:00,17.212,17.297,17.115,17.152,2200000.0
2008-06-26 14:50:00,17.238,17.255,17.087,17.109,2400000.0
2008-06-26 14:55:00,17.127,17.256,17.059,17.252,2050000.0
2008-06-26 15:00:00,17.145,17.296,17.118,17.211,2050000.0
2008-06-26 15:05:00,17.196,17.31,17.121,17.184,2350000.0
2008-06-26 15:10:00,17.143,17.281,17.095,17.213,2150000.0
2008-06-26 15:15:00,17.221,17.242,17.091,17.222,2150000.0
2008-06-26 15:20:00,17.091,17.232,17.066,17.209,2150000.0
2008-06-26 15:25:00,17.153,17.298,17.097,17.144,2250000.0
2008-06-26 15:30:00,17.12,17.263,17.102,17.207,1950000.0
2008-06-26 15:35:00,17.22,17.262,17.043,17.068,2600000.0
2008-06-26 15:40:00,17.058,17.199,17.027,17.141,2100000.0
2008-06-26 15:45:00,17.186,17.231,17.044,17.134,2150000.0
2008-06-26 15:50:00,17.091,17.198,17.049,17.181,2050000.0
2008-06-26 15:55:00,17.077,17.202,17.001,17.187,2600000.0
2008-06-26 16:00:00,17.095,17.235,17.04,17.174,2050000.0
2008-06-26 16:05:00,17.148,17.243,17.091,17.182,2300000.0
2008-06-26 16:10:00,17.194,17.279,17.14,17.266,2100000.0
2008-06-26 16:15:00,17.202,17.343,17.169,17.25,2200000.0
2008-06-26 16:20:00,17.248,17.353,17.151,17.163,2150000.0
2008-06-26 16:25:00,17.296,17.296,17.098,17.23,2450000.0
2008-06-26 16:30:00,17.252,17.288,17.136,17.18,2150000.0
2008-06-26 16:35:00,17.181,17.312,17.147,17.209,2250000.0
2008-06-26 16:40:00,17.296,17.322,17.149,17.199,2300000.0
2008-06-26 16:45:00,17.232,17.311,17.128,17.17,2300000.0
2008-06-26 16:50:00,17.231,17.297,17.122,17.287,2400000.0
2008-06-26 16:55:00,17.205,17.314,17.116,17.193,2400000.0
2008-06-26 17:00:00,17.122,17.292,17.122,17.254,2000000.0
2008-06-26 17:05:00,17.19,17.274,17.118,17.2,2250000.0
2008-06-26 17:10:00,17.239,17.248,17.068,17.068,2300000.0
2008-06-26 17:15:00,17.178,17.236,17.042,17.123,2200000.0
2008-06-26 17:20:00,17.123,17.236,17.038,17.186,2300000.0
2008-06-26 17:25:00,17.131,17.229,17.04,17.139,2450000.0
2008-06-26 17:30:00,17.193,17.252,17.061,17.232,2350000.0
2008-06-26 17:35:00,17.214,17.253,17.078,17.135,2550000.0
2008-06-26 17:40:00,17.251,17.281,17.089,17.11,2350000.0
2008-06-26 17:45:00,17.233,17.242,17.06,17.113,2650000.0
2008-06-26 17:50:00,17.202,17.248,17.057,17.143,2600000.0
2008-06-26 17:55:00,17.177,17.274,17.078,17.118,2250000.0
2008-06-26 18:00:00,17.17,17.292,17.09,17.153,2250000.0
2008-06-26 18:05:00,17.161,17.253,17.098,17.191,2050000.0
2008-06-26 18:10:00,17.146,17.26,17.129,17.24,2200000.0
2008-06-26 18:15:00,17.247,17.261,17.101,17.202,1900000.0
2008-06-26 18:20:00,17.226,17.264,17.079,17.08,2350000.0
2008-06-26 18:25:00,17.133,17.273,17.08,17.143,2250000.0
2008-06-26 18:30:00,17.22,17.26,17.091,17.136,2100000.0
2008-06-26 18:35:00,17.225,17.291,17.115,17.115,2750000.0
2008-06-26 18:40:00,17.2,17.239,17.067,17.159,2100000.0
2008-06-26 18:45:00,17.194,17.194,16.994,17.103,1850000.0
2008-06-26 18:50:00,17.188,17.193,17.029,17.134,2750000.0
2008-06-26 18:55:00,17.069,17.166,17.033,17.058,2250000.0
2008-06-26 19:00:00,17.093,17.155,16.944,16.982,2150000.0
2008-06-26 19:05:00,17.149,17.163,16.985,17.06,2050000.0
2008-06-26 19:10:00,17.087,17.143,16.974,17.028,2350000.0
2008-06-26 19:15:00,17.064,17.139,16.95,17.068,2500000.0
2008-06-26 19:20:00,17.009,17.119,16.941,17.098,2250000.0
2008-06-26 19:25:00,17.131,17.146,16.947,16.988,2000000.0
2008-06-26 19:30:00,17.147,17.147,16.952,17.015,2350000.0
2008-06-26 19:35:00,17.01,17.13,16.975,17.084,2200000.0
2008-06-26 19:40:00,17.114,17.114,16.986,17.091,2000000.0
2008-06-26 19:45:00,17.058,17.133,16.987,17.038,2200000.0
2008-06-26 19:50:00,16.992,17.158,16.977,17.017,1700000.0
2008-06-26 19:55:00,17.067,17.172,17.023,17.123,1250000.0
2008-06-26 20:00:00,17.015,17.146,16.995,17.099,1600000.0
2008-06-26 20:05:00,17.107,17.17,17.004,17.104,1950000.0
2008-06-26 20:10:00,17.105,17.2,17.016,17.073,2400000.0
2008-06-26 20:15:00,17.126,17.254,17.061,17.123,1550000.0
2008-06-26 20:20:00,17.142,17.236,17.056,17.219,1900000.0
2008-06-26 20:25:00,17.122,17.205,17.047,17.161,2050000.0
2008-06-26 20:30:00,17.126,17.201,17.049,17.186,1700000.0
2008-06-26 20:35:00,17.201,17.225,17.057,17.057,2100000.0
2008-06-26 20:40:00,17.204,17.215,17.047,17.102,2100000.0
2008-06-26 20:45:00,17.167,17.236,17.067,17.127,1800000.0
2008-06-26 20:50:00,17.188,17.292,17.076,17.239,1900000.0
2008-06-26 20:55:00,17.183,17.235,17.098,17.205,1750000.0
2008-06-26 21:00:00,17.168,17.239,17.028,17.104,2100000.0
2008-06-26 21:05:00,17.192,17.196,17.055,17.173,450000.0
2008-06-26 21:10:00,17.106,17.203,17.072,17.072,750000.0
2008-06-26 21:15:00,17.141,17.245,17.039,17.088,1650000.0
2008-06-26 21:20:00,17.175,17.175,16.99,17.062,1900000.0
2008-06-26 21:25:00,16.982,17.134,16.98,17.121,1500000.0
2008-06-26 21:30:00,17.111,17.17,17.002,17.046,1500000.0
2008-06-26 21:35:00,17.122,17.143,16.997,17.037,1850000.0
2008-06-26 21:40:00,17.121,17.2,17.011,17.152,2050000.0
2008-06-26 21:45:00,17.141,17.156,17.018,17.086,1650000.0
2008-06-26 21:50:00,17.099,17.156,17.031,17.063,1650000.0
2008-06-26 21:55:00,17.093,17.182,17.013,17.114,1650000.0
2008-06-26 22:00:00,17.162,17.176,17.025,17.145,1850000.0
2008-06-26 22:05:00,17.078,17.226,17.012,17.012,2150000.0
2008-06-26 22:10:00,17.108,17.195,17.006,17.176,2500000.0
2008-06-26 22:15:00,17.083,17.164,17.0,17.114,2450000.0
2008-06-26 22:20:00,17.144,17.212,17.021,17.072,1400000.0
2008-06-26 22:25:00,17.111,17.141,16.956,17.141,1350000.0
2008-06-26 22:30:00,17.051,17.138,17.0,17.061,1350000.0
2008-06-26 22:35:00,17.085,17.138,17.002,17.131,400000.0
2008-06-26 22:40:00,16.989,17.138,16.989,17.045,750000.0
2008-06-26 22:45:00,17.092,17.133,16.964,16.981,1650000.0
2008-06-26 22:50:00,17.134,17.188,16.994,17.035,1250000.0
2008-06-26 22:55:00,17.055,17.143,16.997,17.093,2550000.0
2008-06-26 23:00:00,17.004,17.186,17.004,17.042,1750000.0
2008-06-26 23:05:00,17.144,17.145,17.0,17.045,1150000.0
2008-06-26 23:10:00,17.108,17.166,16.984,17.093,2100000.0
2008-06-26 23:20:00,17.064,17.109,16.996,17.038,500000.0
2008-06-26 23:25:00,17.076,17.089,16.944,17.065,650000.0
2008-06-26 23:30:00,16.982,17.114,16.982,17.109,950000.0
2008-06-26 23:35:00,17.086,17.107,17.04,17.107,250000.0
2008-06-26 23:40:00,17.101,17.114,16.972,17.011,800000.0
2008-06-26 23:50:00,17.084,17.112,16.97,17.104,1200000.0
2008-06-27 00:00:00,17.135,17.138,16.988,17.109,2400000.0
2008-06-27 00:05:00,17.045,17.156,17.0,17.121,2550000.0
2008-06-27 00:10:00,17.052,17.169,17.01,17.114,1600000.0
2008-06-27 00:15:00,17.07,17.151,17.002,17.101,1000000.0
2008-06-27 00:20:00,17.068,17.148,16.988,17.095,1550000.0
2008-06-27 00:25:00,17.123,17.159,17.029,17.159,300000.0
2008-06-27 00:30:00,17.057,17.141,16.964,17.12,1650000.0
2008-06-27 00:35:00,17.101,17.108,16.974,16.993,1300000.0
2008-06-27 00:40:00,17.077,17.112,16.933,17.056,3000000.0
2008-06-27 00:45:00,17.096,17.115,16.975,17.115,900000.0
2008-06-27 00:50:00,16.991,17.135,16.922,17.073,1850000.0
2008-06-27 01:00:00,17.071,17.139,16.942,17.114,1450000.0
2008-06-27 01:05:00,17.076,17.119,16.973,17.02,1550000.0
2008-06-27 01:10:00,17.064,17.144,16.95,17.053,1900000.0
2008-06-27 01:15:00,17.128,17.192,16.999,17.076,2100000.0
2008-06-27 01:20:00,17.112,17.146,16.981,17.04,2050000.0
2008-06-27 01:25:00,17.14,17.14,16.999,17.059,600000.0
2008-06-27 01:30:00,17.099,17.153,16.98,17.038,2050000.0
2008-06-27 01:35:00,17.063,17.167,16.991,17.127,1850000.0
2008-06-27 01:40:00,17.033,17.133,16.984,17.094,1850000.0
2008-06-27 01:45:00,17.045,17.152,17.002,17.04,1550000.0
2008-06-27 01:50:00,17.134,17.144,16.991,17.086,1550000.0
2008-06-27 01:55:00,17.053,17.157,17.018,17.069,1450000.0
2008-06-27 02:00:00,17.129,17.163,17.035,17.035,1250000.0
2008-06-27 02:05:00,17.083,17.14,16.967,17.103,2250000.0
2008-06-27 02:10:00,17.113,17.157,16.975,17.069,1950000.0
2008-06-27 02:15:00,17.105,17.151,16.998,17.104,1400000.0
2008-06-27 02:20:00,17.058,17.194,16.989,17.141,1800000.0
2008-06-27 02:25:00,17.029,17.165,16.967,17.141,1600000.0
2008-06-27 02:30:00,17.093,17.174,17.013,17.013,1600000.0
2008-06-27 02:35:00,17.065,17.16,17.028,17.078,450000.0
2008-06-27 02:40:00,17.153,17.153,17.073,17.073,200000.0
2008-06-27 02:45:00,17.111,17.166,17.046,17.124,600000.0
2008-06-27 02:50:00,17.144,17.162,17.102,17.16,850000.0
2008-06-27 02:55:00,17.164,17.181,17.046,17.078,1350000.0
2008-06-27 03:00:00,17.065,17.174,17.031,17.092,1950000.0
2008-06-27 03:05:00,17.103,17.243,17.036,17.094,1600000.0
2008-06-27 03:10:00,17.087,17.205,17.087,17.131,1200000.0
2008-06-27 03:15:00,17.103,17.223,17.073,17.112,1400000.0
2008-06-27 03:20:00,17.191,17.191,17.025,17.169,1000000.0
2008-06-27 03:25:00,17.07,17.227,17.055,17.104,1350000.0
2008-06-27 03:30:00,17.171,17.214,17.059,17.119,850000.0
2008-06-27 03:35:00,17.159,17.189,17.053,17.145,900000.0
2008-06-27 03:40:00,17.179,17.191,17.001,17.14,1200000.0
2008-06-27 03:45:00,17.177,17.177,17.04,17.08,1200000.0
2008-06-27 03:50:00,17.065,17.225,16.989,17.144,2350000.0
2008-06-27 04:00:00,17.171,17.184,17.121,17.177,1000000.0
2008-06-27 04:05:00,17.181,17.194,17.139,17.184,400000.0
2008-06-27 04:10:00,17.173,17.194,17.134,17.191,400000.0
2008-06-27 04:15:00,17.181,17.203,17.061,17.159,600000.0
2008-06-27 04:20:00,17.11,17.198,17.039,17.154,1000000.0
2008-06-27 04:25:00,17.08,17.179,17.08,17.169,550000.0
2008-06-27 04:30:00,17.161,17.176,17.081,17.176,600000.0
2008-06-27 04:35:00,17.164,17.176,17.048,17.172,800000.0
2008-06-27 04:40:00,17.172,17.18,17.119,17.174,750000.0
2008-06-27 04:45:00,17.06,17.175,17.059,17.172,950000.0
2008-06-27 04:50:00,17.144,17.182,17.098,17.163,1100000.0
2008-06-27 04:55:00,17.143,17.153,17.047,17.047,750000.0
2008-06-27 05:00:00,17.107,17.194,17.06,17.131,1600000.0
2008-06-27 05:05:00,17.15,17.173,17.064,17.094,300000.0
2008-06-27 05:10:00,17.189,17.242,17.04,17.144,1150000.0
2008-06-27 05:20:00,17.172,17.186,17.079,17.172,1300000.0
2008-06-27 05:25:00,17.146,17.186,17.021,17.109,850000.0
2008-06-27 05:30:00,17.163,17.209,17.037,17.1,850000.0
2008-06-27 05:35:00,17.147,17.149,17.103,17.149,200000.0
2008-06-27 05:40:00,17.088,17.168,17.052,17.053,700000.0
2008-06-27 05:50:00,17.165,17.193,17.041,17.178,900000.0
2008-06-27 05:55:00,17.072,17.194,17.043,17.138,1250000.0
2008-06-27 06:00:00,17.104,17.204,17.049,17.142,1800000.0
2008-06-27 06:05:00,17.085,17.212,17.053,17.157,1250000.0
2008-06-27 06:10:00,17.092,17.18,17.058,17.139,1050000.0
2008-06-27 06:15:00,17.172,17.174,17.049,17.168,1100000.0
2008-06-27 06:20:00,17.161,17.194,17.04,17.128,1450000.0
2008-06-27 06:25:00,17.069,17.195,17.025,17.117,2000000.0
2008-06-27 06:30:00,17.067,17.19,17.013,17.064,2100000.0
2008-06-27 06:35:00,17.138,17.189,17.021,17.183,2700000.0
2008-06-27 06:40:00,17.129,17.248,17.034,17.07,800000.0
2008-06-27 06:45:00,17.074,17.199,17.0,17.0,700000.0
2008-06-27 06:50:00,17.07,17.177,17.031,17.048,1550000.0
2008-06-27 06:55:00,17.121,17.198,17.051,17.06,2000000.0
2008-06-27 07:00:00,17.081,17.185,17.058,17.076,1450000.0
2008-06-27 07:05:00,17.082,17.171,17.034,17.064,1800000.0
2008-06-27 07:10:00,17.166,17.215,17.033,17.139,1650000.0
2008-06-27 07:15:00,17.188,17.188,17.015,17.123,2300000.0
2008-06-27 07:20:00,17.151,17.238,17.058,17.175,2050000.0
2008-06-27 07:25:00,17.16,17.208,17.054,17.166,1850000.0
2008-06-27 07:30:00,17.131,17.242,17.071,17.191,2400000.0
2008-06-27 07:35:00,17.148,17.258,17.096,17.234,2050000.0
2008-06-27 07:40:00,17.229,17.278,17.123,17.259,1550000.0
2008-06-27 07:45:00,17.243,17.279,17.114,17.244,2350000.0
2008-06-27 07:50:00,17.263,17.287,17.123,17.178,2000000.0
2008-06-27 07:55:00,17.18,17.311,17.108,17.169,1750000.0
2008-06-27 08:00:00,17.132,17.253,17.099,17.16,1900000.0
2008-06-27 08:05:00,17.167,17.272,17.12,17.187,2050000.0
2008-06-27 08:10:00,17.246,17.276,17.116,17.251,2050000.0
2008-06-27 08:15:00,17.21,17.267,17.081,17.184,2150000.0
2008-06-27 08:20:00,17.13,17.281,17.104,17.164,2100000.0
2008-06-27 08:25:00,17.244,17.269,17.135,17.18,2050000.0
2008-06-27 08:30:00,17.17,17.294,17.085,17.222,2250000.0
2008-06-27 08:35:00,17.224,17.253,17.094,17.209,2150000.0
2008-06-27 08:40:00,17.23,17.266,17.082,17.215,2100000.0
2008-06-27 08:45:00,17.179,17.246,17.099,17.21,1400000.0
2008-06-27 08:50:00,17.144,17.269,17.12,17.161,2150000.0
2008-06-27 08:55:00,17.222,17.285,17.082,17.145,2050000.0
2008-06-27 09:00:00,17.215,17.227,17.087,17.148,3900000.0
2008-06-27 09:05:00,17.218,17.328,17.113,17.287,1950000.0
2008-06-27 09:10:00,17.2,17.319,17.145,17.224,2300000.0
2008-06-27 09:15:00,17.255,17.302,17.123,17.179,2300000.0
2008-06-27 09:20:00,17.222,17.363,17.181,17.283,1950000.0
2008-06-27 09:25:00,17.269,17.391,17.173,17.239,3200000.0
2008-06-27 09:30:00,17.267,17.357,17.163,17.219,3450000.0
2008-06-27 09:35:00,17.39,17.391,17.248,17.248,2300000.0
2008-06-27 09:40:00,17.326,17.352,17.191,17.341,2400000.0
2008-06-27 09:45:00,17.318,17.366,17.194,17.328,2050000.0
2008-06-27 09:50:00,17.277,17.382,17.174,17.325,2450000.0
2008-06-27 09:55:00,17.234,17.365,17.223,17.329,2150000.0
2008-06-27 10:00:00,17.347,17.357,17.201,17.277,2200000.0
2008-06-27 10:05:00,17.271,17.328,17.204,17.244,2150000.0
2008-06-27 10:10:00,17.294,17.347,17.168,17.26,2500000.0
2008-06-27 10:15:00,17.243,17.335,17.145,17.312,2500000.0
2008-06-27 10:20:00,17.208,17.331,17.17,17.307,2100000.0
2008-06-27 10:25:00,17.25,17.318,17.14,17.17,2200000.0
2008-06-27 10:30:00,17.294,17.304,17.159,17.23,2500000.0
2008-06-27 10:35:00,17.235,17.341,17.143,17.325,2150000.0
2008-06-27 10:40:00,17.255,17.375,17.164,17.279,2150000.0
2008-06-27 10:45:00,17.218,17.362,17.201,17.301,2400000.0
2008-06-27 10:50:00,17.346,17.392,17.194,17.368,2100000.0
2008-06-27 10:55:00,17.314,17.381,17.226,17.288,2000000.0
2008-06-27 11:00:00,17.31,17.398,17.207,17.362,2100000.0
2008-06-27 11:05:00,17.316,17.36,17.184,17.347,2200000.0
2008-06-27 11:10:00,17.275,17.442,17.223,17.284,2300000.0
2008-06-27 11:15:00,17.351,17.429,17.246,17.343,2650000.0
2008-06-27 11:20:00,17.393,17.432,17.25,17.275,2250000.0
2008-06-27 11:25:00,17.29,17.432,17.25,17.391,2450000.0
2008-06-27 11:30:00,17.295,17.415,17.226,17.381,2600000.0
2008-06-27 11:35:00,17.276,17.443,17.242,17.389,2200000.0
2008-06-27 11:40:00,17.367,17.386,17.239,17.325,2350000.0
2008-06-27 11:45:00,17.285,17.383,17.23,17.354,2050000.0
2008-06-27 11:50:00,17.369,17.402,17.224,17.339,2450000.0
2008-06-27 11:55:00,17.357,17.394,17.233,17.243,2350000.0
2008-06-27 12:00:00,17.315,17.421,17.239,17.278,2450000.0
2008-06-27 12:05:00,17.307,17.399,17.23,17.39,2250000.0
2008-06-27 12:10:00,17.401,17.426,17.28,17.3,2050000.0
2008-06-27 12:15:00,17.392,17.407,17.24,17.243,2100000.0
2008-06-27 12:20:00,17.393,17.438,17.253,17.376,2300000.0
2008-06-27 12:25:00,17.398,17.441,17.244,17.346,2250000.0
2008-06-27 12:30:00,17.329,17.412,17.247,17.412,2000000.0
2008-06-27 12:35:00,17.335,17.421,17.258,17.302,2450000.0
2008-06-27 12:40:00,17.292,17.449,17.227,17.282,2100000.0
2008-06-27 12:45:00,17.224,17.411,17.224,17.295,2050000.0
2008-06-27 12:50:00,17.24,17.41,17.189,17.351,2050000.0
2008-06-27 12:55:00,17.329,17.381,17.203,17.254,2000000.0
2008-06-27 13:00:00,17.26,17.42,17.205,17.317,2250000.0
2008-06-27 13:05:00,17.301,17.399,17.245,17.294,2050000.0
2008-06-27 13:10:00,17.272,17.449,17.233,17.352,2200000.0
2008-06-27 13:15:00,17.368,17.428,17.24,17.291,2450000.0
2008-06-27 13:20:00,17.364,17.449,17.276,17.43,2550000.0
2008-06-27 13:25:00,17.327,17.49,17.327,17.453,2150000.0
2008-06-27 13:30:00,17.371,17.518,17.316,17.467,2450000.0
2008-06-27 13:35:00,17.362,17.519,17.334,17.41,2550000.0
2008-06-27 13:40:00,17.449,17.48,17.298,17.349,2450000.0
2008-06-27 13:45:00,17.379,17.474,17.337,17.351,1800000.0
2008-06-27 13:50:00,17.336,17.478,17.307,17.457,2100000.0
2008-06-27 13:55:00,17.447,17.481,17.323,17.411,2050000.0
2008-06-27 14:00:00,17.429,17.429,17.262,17.366,2000000.0
2008-06-27 14:05:00,17.412,17.412,17.225,17.288,2000000.0
2008-06-27 14:10:00,17.312,17.426,17.252,17.318,2050000.0
2008-06-27 14:15:00,17.357,17.495,17.264,17.331,2350000.0
2008-06-27 14:20:00,17.389,17.44,17.221,17.312,2150000.0
2008-06-27 14:25:00,17.223,17.414,17.181,17.277,2400000.0
2008-06-27 14:30:00,17.354,17.422,17.238,17.322,2300000.0
2008-06-27 14:35:00,17.314,17.409,17.222,17.281,2150000.0
2008-06-27 14:40:00,17.264,17.39,17.208,17.321,1950000.0
2008-06-27 14:45:00,17.308,17.403,17.197,17.342,2200000.0
2008-06-27 14:50:00,17.446,17.446,17.257,17.291,2400000.0
2008-06-27 14:55:00,17.397,17.419,17.227,17.406,2050000.0
2008-06-27 15:00:00,17.33,17.452,17.222,17.277,2050000.0
2008-06-27 15:05:00,17.272,17.366,17.182,17.243,2350000.0
2008-06-27 15:10:00,17.199,17.341,17.165,17.264,2150000.0
2008-06-27 15:15:00,17.303,17.324,17.171,17.315,2150000.0
2008-06-27 15:20:00,17.158,17.348,17.152,17.348,2150000.0
2008-06-27 15:25:00,17.289,17.373,17.207,17.294,2250000.0
2008-06-27 15:30:00,17.279,17.404,17.228,17.298,1950000.0
2008-06-27 15:35:00,17.362,17.428,17.251,17.292,2600000.0
2008-06-27 15:40:00,17.289,17.423,17.257,17.367,2100000.0
2008-06-27 15:45:00,17.424,17.451,17.27,17.401,2150000.0
2008-06-27 15:50:00,17.366,17.446,17.287,17.414,2050000.0
2008-06-27 15:55:00,17.314,17.417,17.238,17.387,2600000.0
2008-06-27 16:00:00,17.285,17.369,17.222,17.287,2050000.0
2008-06-27 16:05:00,17.229,17.4,17.173,17.303,2300000.0
2008-06-27 16:10:00,17.32,17.424,17.259,17.424,2100000.0
2008-06-27 16:15:00,17.336,17.441,17.282,17.348,2200000.0
2008-06-27 16:20:00,17.318,17.458,17.262,17.274,2200000.0
2008-06-27 16:25:00,17.379,17.433,17.21,17.373,2450000.0
2008-06-27 16:30:00,17.388,17.42,17.278,17.316,2150000.0
2008-06-27 16:35:00,17.309,17.438,17.234,17.35,2250000.0
2008-06-27 16:40:00,17.45,17.514,17.284,17.378,2300000.0
2008-06-27 16:45:00,17.437,17.51,17.335,17.387,2300000.0
2008-06-27 16:50:00,17.462,17.514,17.343,17.481,2400000.0
2008-06-27 16:55:00,17.443,17.527,17.317,17.415,2400000.0
2008-06-27 17:00:00,17.348,17.509,17.329,17.421,2000000.0
2008-06-27 17:05:00,17.373,17.488,17.339,17.405,2250000.0
2008-06-27 17:10:00,17.424,17.424,17.278,17.3,2300000.0
2008-06-27 17:15:00,17.386,17.513,17.322,17.407,2200000.0
2008-06-27 17:20:00,17.38,17.502,17.309,17.448,2300000.0
2008-06-27 17:25:00,17.384,17.492,17.295,17.379,2450000.0
2008-06-27 17:30:00,17.408,17.436,17.273,17.427,2350000.0
2008-06-27 17:35:00,17.391,17.445,17.267,17.38,2550000.0
2008-06-27 17:40:00,17.455,17.486,17.295,17.361,2350000.0
2008-06-27 17:45:00,17.454,17.473,17.293,17.328,2650000.0
2008-06-27 17:50:00,17.417,17.514,17.316,17.403,2600000.0
2008-06-27 17:55:00,17.421,17.5,17.331,17.365,2250000.0
2008-06-27 18:00:00,17.403,17.543,17.333,17.398,2400000.0
2008-06-27 18:05:00,17.389,17.506,17.301,17.418,2050000.0
2008-06-27 18:10:00,17.365,17.492,17.313,17.434,2200000.0
2008-06-27 18:15:00,17.454,17.511,17.333,17.444,1900000.0
2008-06-27 18:20:00,17.433,17.468,17.331,17.345,2350000.0
2008-06-27 18:25:00,17.344,17.506,17.341,17.428,2250000.0
2008-06-27 18:30:00,17.467,17.481,17.321,17.343,2100000.0
2008-06-27 18:35:00,17.447,17.52,17.373,17.388,2750000.0
2008-06-27 18:40:00,17.493,17.554,17.356,17.493,2100000.0
2008-06-27 18:45:00,17.538,17.564,17.384,17.494,2100000.0
2008-06-27 18:50:00,17.532,17.563,17.382,17.533,2750000.0
2008-06-27 18:55:00,17.488,17.626,17.438,17.501,2250000.0
2008-06-27 19:00:00,17.506,17.573,17.412,17.43,2350000.0
2008-06-27 19:05:00,17.569,17.606,17.447,17.549,2050000.0
2008-06-27 19:10:00,17.555,17.604,17.432,17.455,2350000.0
2008-06-27 19:15:00,17.506,17.574,17.415,17.554,2500000.0
2008-06-27 19:20:00,17.464,17.618,17.403,17.609,2200000.0
2008-06-27 19:25:00,17.599,17.622,17.441,17.451,2000000.0
2008-06-27 19:30:00,17.579,17.587,17.428,17.486,2350000.0
2008-06-27 19:35:00,17.476,17.601,17.45,17.545,2200000.0
2008-06-27 19:40:00,17.613,17.659,17.473,17.5,2250000.0
2008-06-27 19:45:00,17.546,17.61,17.44,17.555,1600000.0
2008-06-27 19:50:00,17.469,17.59,17.429,17.465,2050000.0
2008-06-27 19:55:00,17.482,17.611,17.434,17.532,1950000.0
2008-06-27 20:00:00,17.488,17.637,17.402,17.555,1450000.0
2008-06-27 20:05:00,17.499,17.586,17.411,17.529,2500000.0
2008-06-27 20:10:00,17.494,17.541,17.334,17.378,2400000.0
2008-06-27 20:15:00,17.44,17.522,17.353,17.428,2000000.0
2008-06-27 20:20:00,17.453,17.523,17.373,17.515,1500000.0
2008-06-27 20:25:00,17.396,17.469,17.341,17.45,2050000.0
2008-06-27 20:30:00,17.453,17.508,17.344,17.494,1700000.0
2008-06-27 20:35:00,17.497,17.545,17.351,17.401,1600000.0
2008-06-27 20:40:00,17.527,17.527,17.375,17.412,1750000.0
2008-06-27 20:45:00,17.472,17.552,17.362,17.48,2050000.0
2008-06-27 20:50:00,17.493,17.574,17.355,17.518,1450000.0
2008-06-27 20:55:00,17.483,17.533,17.366,17.527,1750000.0
2008-06-27 21:00:00,17.469,17.526,17.36,17.412,2100000.0
2008-06-27 21:05:00,17.378,17.467,17.378,17.463,450000.0
2008-06-27 21:10:00,17.424,17.508,17.367,17.457,1150000.0
2008-06-27 21:15:00,17.485,17.54,17.353,17.397,2000000.0
2008-06-27 21:20:00,17.508,17.508,17.342,17.39,1900000.0
2008-06-27 21:25:00,17.344,17.482,17.312,17.417,2150000.0
2008-06-27 21:30:00,17.439,17.469,17.33,17.375,1400000.0
2008-06-27 21:35:00,17.388,17.466,17.301,17.335,950000.0
2008-06-27 21:40:00,17.435,17.478,17.329,17.439,1750000.0
2008-06-27 21:45:00,17.453,17.48,17.313,17.443,1900000.0
2008-06-27 21:50:00,17.42,17.514,17.347,17.498,1650000.0
2008-06-27 21:55:00,17.434,17.482,17.338,17.338,1750000.0
2008-06-27 22:00:00,17.475,17.489,17.312,17.457,1100000.0
2008-06-27 22:05:00,17.408,17.561,17.372,17.481,1450000.0
2008-06-27 22:10:00,17.399,17.497,17.351,17.472,2500000.0
2008-06-27 22:15:00,17.398,17.481,17.364,17.393,1050000.0
2008-06-27 22:20:00,17.352,17.485,17.3,17.348,900000.0
2008-06-27 22:25:00,17.434,17.487,17.347,17.4,550000.0
2008-06-27 22:30:00,17.421,17.508,17.337,17.371,1950000.0
2008-06-27 22:35:00,17.503,17.505,17.36,17.494,1450000.0
2008-06-27 22:40:00,17.357,17.494,17.357,17.491,750000.0
2008-06-27 22:45:00,17.461,17.493,17.357,17.461,1000000.0
2008-06-27 22:50:00,17.474,17.474,17.279,17.389,1600000.0
2008-06-27 22:55:00,17.467,17.485,17.353,17.436,950000.0
2008-06-29 23:00:00,17.364,17.494,17.35,17.448,750000.0
2008-06-29 23:05:00,17.494,17.495,17.35,17.459,750000.0
2008-06-29 23:10:00,17.457,17.493,17.339,17.484,750000.0
2008-06-29 23:20:00,17.444,17.492,17.376,17.434,750000.0
2008-06-29 23:25:00,17.43,17.485,17.376,17.376,200000.0
2008-06-29 23:30:00,17.362,17.494,17.343,17.49,1300000.0
2008-06-29 23:40:00,17.484,17.494,17.439,17.484,400000.0
2008-06-29 23:50:00,17.464,17.492,17.35,17.455,1300000.0
2008-06-29 23:55:00,17.497,17.542,17.389,17.389,400000.0
2008-06-30 00:00:00,17.442,17.561,16.987,17.508,2400000.0
2008-06-30 00:05:00,17.425,17.606,17.404,17.494,2550000.0
2008-06-30 00:10:00,17.451,17.564,17.357,17.468,2000000.0
2008-06-30 00:15:00,17.456,17.52,17.383,17.453,1550000.0
2008-06-30 00:20:00,17.511,17.554,17.408,17.473,1700000.0
2008-06-30 00:25:00,17.437,17.523,17.354,17.493,1550000.0
2008-06-30 00:30:00,17.423,17.551,17.393,17.521,1400000.0
2008-06-30 00:35:00,17.494,17.521,17.387,17.442,1000000.0
2008-06-30 00:40:00,17.484,17.593,17.382,17.382,1500000.0
2008-06-30 00:45:00,17.484,17.556,17.378,17.517,1500000.0
2008-06-30 00:50:00,17.409,17.532,17.347,17.502,1350000.0
2008-06-30 00:55:00,17.437,17.567,17.372,17.497,1850000.0
2008-06-30 01:00:00,17.504,17.561,17.385,17.536,2100000.0
2008-06-30 01:05:00,17.535,17.59,17.402,17.432,1150000.0
2008-06-30 01:10:00,17.474,17.551,17.36,17.448,1700000.0
2008-06-30 01:15:00,17.503,17.567,17.4,17.426,1250000.0
2008-06-30 01:20:00,17.464,17.538,17.39,17.517,1250000.0
2008-06-30 01:25:00,17.525,17.525,17.373,17.474,1250000.0
2008-06-30 01:30:00,17.509,17.531,17.36,17.453,2050000.0
2008-06-30 01:35:00,17.446,17.536,17.413,17.516,950000.0
2008-06-30 01:40:00,17.436,17.571,17.38,17.561,2850000.0
2008-06-30 01:45:00,17.41,17.59,17.41,17.5,2100000.0
2008-06-30 01:50:00,17.408,17.597,17.408,17.522,2150000.0
2008-06-30 01:55:00,17.495,17.588,17.466,17.502,2000000.0
2008-06-30 02:00:00,17.49,17.586,17.472,17.472,1300000.0
2008-06-30 02:05:00,17.488,17.627,17.447,17.559,2050000.0
2008-06-30 02:10:00,17.51,17.6,17.365,17.524,2450000.0
2008-06-30 02:15:00,17.451,17.544,17.384,17.544,1000000.0
2008-06-30 02:20:00,17.469,17.574,17.409,17.504,1250000.0
2008-06-30 02:25:00,17.453,17.553,17.395,17.518,1300000.0
2008-06-30 02:30:00,17.448,17.544,17.381,17.389,1900000.0
2008-06-30 02:35:00,17.45,17.547,17.341,17.41,1700000.0
2008-06-30 02:40:00,17.532,17.536,17.373,17.513,1550000.0
2008-06-30 02:45:00,17.511,17.545,17.328,17.439,2150000.0
2008-06-30 02:50:00,17.498,17.504,17.361,17.449,950000.0
2008-06-30 02:55:00,17.47,17.558,17.381,17.441,1700000.0
2008-06-30 03:00:00,17.448,17.55,17.448,17.457,900000.0
2008-06-30 03:05:00,17.474,17.574,17.423,17.423,1000000.0
2008-06-30 03:10:00,17.437,17.567,17.43,17.485,1550000.0
2008-06-30 03:15:00,17.426,17.554,17.396,17.42,1450000.0
2008-06-30 03:20:00,17.583,17.586,17.48,17.545,900000.0
2008-06-30 03:25:00,17.47,17.569,17.439,17.542,1350000.0
2008-06-30 03:30:00,17.448,17.559,17.448,17.48,1000000.0
2008-06-30 03:35:00,17.548,17.592,17.424,17.514,2150000.0
2008-06-30 03:40:00,17.559,17.562,17.414,17.523,550000.0
2008-06-30 03:45:00,17.52,17.545,17.401,17.48,800000.0
2008-06-30 03:50:00,17.429,17.531,17.407,17.498,750000.0
2008-06-30 03:55:00,17.415,17.525,17.408,17.525,350000.0
2008-06-30 04:00:00,17.5,17.536,17.432,17.527,1050000.0
2008-06-30 04:05:00,17.445,17.558,17.394,17.509,1250000.0
2008-06-30 04:10:00,17.503,17.503,17.503,17.503,50000.0
2008-06-30 04:20:00,17.416,17.529,17.4,17.518,950000.0
2008-06-30 04:25:00,17.547,17.548,17.375,17.45,1350000.0
2008-06-30 04:30:00,17.525,17.536,17.421,17.467,1350000.0
2008-06-30 04:35:00,17.414,17.555,17.408,17.55,1550000.0
2008-06-30 04:40:00,17.389,17.56,17.389,17.474,500000.0
2008-06-30 04:45:00,17.395,17.554,17.381,17.544,900000.0
2008-06-30 04:50:00,17.521,17.536,17.468,17.518,900000.0
2008-06-30 04:55:00,17.513,17.561,17.448,17.448,1350000.0
2008-06-30 05:00:00,17.515,17.547,17.413,17.531,1550000.0
2008-06-30 05:05:00,17.516,17.569,17.427,17.521,1150000.0
2008-06-30 05:10:00,17.535,17.546,17.408,17.501,1800000.0
2008-06-30 05:15:00,17.521,17.561,17.451,17.484,950000.0
2008-06-30 05:20:00,17.52,17.524,17.412,17.466,650000.0
2008-06-30 05:25:00,17.512,17.512,17.479,17.479,100000.0
2008-06-30 05:30:00,17.523,17.597,17.383,17.447,1200000.0
2008-06-30 05:35:00,17.518,17.525,17.402,17.509,1200000.0
2008-06-30 05:40:00,17.455,17.527,17.384,17.421,1650000.0
2008-06-30 05:45:00,17.414,17.488,17.414,17.443,250000.0
2008-06-30 05:50:00,17.514,17.524,17.469,17.514,400000.0
2008-06-30 05:55:00,17.383,17.497,17.338,17.418,650000.0
2008-06-30 06:00:00,17.454,17.568,17.399,17.44,1050000.0
2008-06-30 06:05:00,17.453,17.547,17.384,17.518,1200000.0
2008-06-30 06:10:00,17.45,17.542,17.401,17.539,700000.0
2008-06-30 06:15:00,17.545,17.564,17.404,17.538,950000.0
2008-06-30 06:20:00,17.531,17.547,17.454,17.475,1400000.0
2008-06-30 06:25:00,17.429,17.558,17.41,17.491,2000000.0
2008-06-30 06:30:00,17.456,17.608,17.402,17.463,1700000.0
2008-06-30 06:35:00,17.496,17.558,17.381,17.53,2500000.0
2008-06-30 06:40:00,17.391,17.568,17.391,17.444,550000.0
2008-06-30 06:45:00,17.541,17.56,17.5,17.551,400000.0
2008-06-30 06:50:00,17.535,17.602,17.447,17.555,1350000.0
2008-06-30 06:55:00,17.477,17.533,17.389,17.454,600000.0
2008-06-30 07:00:00,17.507,17.593,17.448,17.466,1950000.0
2008-06-30 07:05:00,17.556,17.556,17.439,17.486,700000.0
2008-06-30 07:10:00,17.57,17.57,17.44,17.45,1250000.0
2008-06-30 07:15:00,17.569,17.606,17.406,17.512,2300000.0
2008-06-30 07:20:00,17.566,17.577,17.42,17.547,1850000.0
2008-06-30 07:25:00,17.498,17.562,17.426,17.475,1600000.0
2008-06-30 07:30:00,17.475,17.584,17.4,17.497,1600000.0
2008-06-30 07:35:00,17.483,17.593,17.395,17.554,2050000.0
2008-06-30 07:40:00,17.553,17.62,17.393,17.411,1550000.0
2008-06-30 07:45:00,17.559,17.608,17.414,17.53,2350000.0
2008-06-30 07:50:00,17.583,17.61,17.451,17.516,2000000.0
2008-06-30 07:55:00,17.525,17.594,17.433,17.45,2100000.0
2008-06-30 08:00:00,17.45,17.555,17.423,17.454,1900000.0
2008-06-30 08:05:00,17.458,17.609,17.423,17.517,2050000.0
2008-06-30 08:10:00,17.561,17.586,17.426,17.572,2050000.0
2008-06-30 08:15:00,17.59,17.612,17.409,17.528,1750000.0
2008-06-30 08:20:00,17.477,17.594,17.424,17.476,2100000.0
2008-06-30 08:25:00,17.558,17.606,17.472,17.499,2050000.0
2008-06-30 08:30:00,17.497,17.653,17.428,17.571,2250000.0
2008-06-30 08:35:00,17.573,17.611,17.412,17.533,2150000.0
2008-06-30 08:40:00,17.573,17.589,17.423,17.553,2100000.0
2008-06-30 08:45:00,17.498,17.596,17.433,17.539,1450000.0
2008-06-30 08:50:00,17.483,17.601,17.461,17.494,2150000.0
2008-06-30 08:55:00,17.551,17.61,17.462,17.52,2050000.0
2008-06-30 09:00:00,17.579,17.614,17.412,17.501,3900000.0
2008-06-30 09:05:00,17.526,17.598,17.422,17.575,1950000.0
2008-06-30 09:10:00,17.494,17.628,17.446,17.572,2300000.0
2008-06-30 09:15:00,17.605,17.644,17.468,17.517,2300000.0
2008-06-30 09:20:00,17.534,17.646,17.464,17.564,1950000.0
2008-06-30 09:25:00,17.56,17.646,17.467,17.615,3200000.0
2008-06-30 09:30:00,17.557,17.647,17.456,17.463,3450000.0
2008-06-30 09:35:00,17.639,17.643,17.486,17.531,2300000.0
2008-06-30 09:40:00,17.585,17.629,17.426,17.608,2400000.0
2008-06-30 09:45:00,17.562,17.659,17.465,17.577,2050000.0
2008-06-30 09:50:00,17.566,17.656,17.485,17.639,1700000.0
2008-06-30 09:55:00,17.508,17.658,17.508,17.575,1750000.0
2008-06-30 10:00:00,17.671,17.692,17.529,17.649,2200000.0
2008-06-30 10:05:00,17.612,17.71,17.569,17.625,2150000.0
2008-06-30 10:10:00,17.647,17.742,17.53,17.593,2500000.0
2008-06-30 10:15:00,17.663,17.839,17.642,17.839,2500000.0
2008-06-30 10:20:00,17.731,17.845,17.636,17.772,2100000.0
2008-06-30 10:25:00,17.758,17.795,17.594,17.617,2200000.0
2008-06-30 10:30:00,17.74,17.777,17.599,17.701,2500000.0
2008-06-30 10:35:00,17.716,17.815,17.598,17.772,2150000.0
2008-06-30 10:40:00,17.693,17.847,17.6,17.707,2150000.0
2008-06-30 10:45:00,17.67,17.814,17.654,17.758,2400000.0
2008-06-30 10:50:00,17.791,17.84,17.591,17.796,2100000.0
2008-06-30 10:55:00,17.707,17.809,17.628,17.722,2000000.0
2008-06-30 11:00:00,17.707,17.805,17.642,17.777,2100000.0
2008-06-30 11:05:00,17.738,17.771,17.612,17.77,2200000.0
2008-06-30 11:10:00,17.646,17.779,17.626,17.663,2300000.0
2008-06-30 11:15:00,17.734,17.808,17.603,17.695,2650000.0
2008-06-30 11:20:00,17.763,17.786,17.637,17.653,2250000.0
2008-06-30 11:25:00,17.651,17.82,17.605,17.773,2450000.0
2008-06-30 11:30:00,17.717,17.803,17.574,17.712,2600000.0
2008-06-30 11:35:00,17.626,17.807,17.607,17.761,2200000.0
2008-06-30 11:40:00,17.747,17.791,17.629,17.734,2350000.0
2008-06-30 11:45:00,17.682,17.772,17.634,17.744,2050000.0
2008-06-30 11:50:00,17.781,17.795,17.615,17.722,2450000.0
2008-06-30 11:55:00,17.733,17.777,17.592,17.592,1900000.0
2008-06-30 12:00:00,17.651,17.782,17.585,17.66,2450000.0
2008-06-30 12:05:00,17.718,17.797,17.606,17.767,2250000.0
2008-06-30 12:10:00,17.736,17.776,17.579,17.658,2050000.0
2008-06-30 12:15:00,17.746,17.766,17.591,17.698,1550000.0
2008-06-30 12:20:00,17.743,17.778,17.624,17.749,2300000.0
2008-06-30 12:25:00,17.766,17.779,17.581,17.688,2250000.0
2008-06-30 12:30:00,17.719,17.798,17.624,17.798,2000000.0
2008-06-30 12:35:00,17.728,17.828,17.617,17.712,2450000.0
2008-06-30 12:40:00,17.643,17.798,17.642,17.711,2100000.0
2008-06-30 12:45:00,17.684,17.809,17.598,17.668,2050000.0
2008-06-30 12:50:00,17.677,17.806,17.618,17.731,2050000.0
2008-06-30 12:55:00,17.704,17.751,17.574,17.606,2000000.0
2008-06-30 13:00:00,17.563,17.719,17.498,17.58,2250000.0
2008-06-30 13:05:00,17.548,17.659,17.481,17.577,2050000.0
2008-06-30 13:10:00,17.507,17.664,17.451,17.614,2200000.0
2008-06-30 13:15:00,17.571,17.59,17.428,17.463,2450000.0
2008-06-30 13:20:00,17.474,17.57,17.359,17.544,2550000.0
2008-06-30 13:25:00,17.459,17.609,17.459,17.579,2150000.0
2008-06-30 13:30:00,17.498,17.609,17.445,17.594,2450000.0
2008-06-30 13:35:00,17.502,17.663,17.47,17.558,2550000.0
2008-06-30 13:40:00,17.642,17.696,17.474,17.513,2450000.0
2008-06-30 13:45:00,17.543,17.657,17.479,17.531,1800000.0
2008-06-30 13:50:00,17.557,17.657,17.492,17.624,2100000.0
2008-06-30 13:55:00,17.655,17.705,17.482,17.641,2050000.0
2008-06-30 14:00:00,17.686,17.686,17.515,17.635,2000000.0
2008-06-30 14:05:00,17.663,17.691,17.488,17.531,2000000.0
2008-06-30 14:10:00,17.56,17.644,17.501,17.538,2050000.0
2008-06-30 14:15:00,17.589,17.654,17.481,17.489,2350000.0
2008-06-30 14:20:00,17.614,17.647,17.499,17.578,2150000.0
2008-06-30 14:25:00,17.523,17.645,17.375,17.48,2400000.0
2008-06-30 14:30:00,17.57,17.617,17.415,17.59,2300000.0
2008-06-30 14:35:00,17.557,17.61,17.436,17.492,2150000.0
2008-06-30 14:40:00,17.493,17.61,17.47,17.54,1950000.0
2008-06-30 14:45:00,17.552,17.6,17.452,17.471,2200000.0
2008-06-30 14:50:00,17.529,17.588,17.336,17.351,2400000.0
2008-06-30 14:55:00,17.492,17.505,17.329,17.503,2050000.0
2008-06-30 15:00:00,17.375,17.539,17.352,17.484,2050000.0
2008-06-30 15:05:00,17.467,17.604,17.398,17.504,2350000.0
2008-06-30 15:10:00,17.5,17.623,17.435,17.562,2150000.0
2008-06-30 15:15:00,17.585,17.603,17.475,17.589,2150000.0
2008-06-30 15:20:00,17.459,17.597,17.446,17.595,2150000.0
2008-06-30 15:25:00,17.534,17.604,17.445,17.502,2250000.0
2008-06-30 15:30:00,17.474,17.581,17.432,17.556,1950000.0
2008-06-30 15:35:00,17.546,17.622,17.437,17.469,2600000.0
2008-06-30 15:40:00,17.45,17.6,17.42,17.537,2100000.0
2008-06-30 15:45:00,17.571,17.571,17.406,17.514,2150000.0
2008-06-30 15:50:00,17.487,17.578,17.44,17.555,2050000.0
2008-06-30 15:55:00,17.474,17.578,17.377,17.538,2600000.0
2008-06-30 16:00:00,17.486,17.624,17.471,17.532,2050000.0
2008-06-30 16:05:00,17.514,17.606,17.433,17.502,2300000.0
2008-06-30 16:10:00,17.54,17.578,17.428,17.549,2100000.0
2008-06-30 16:15:00,17.471,17.573,17.444,17.492,2200000.0
2008-06-30 16:20:00,17.479,17.565,17.368,17.403,2150000.0
2008-06-30 16:25:00,17.525,17.549,17.397,17.511,2450000.0
2008-06-30 16:30:00,17.504,17.534,17.381,17.429,2150000.0
2008-06-30 16:35:00,17.425,17.555,17.401,17.463,2250000.0
2008-06-30 16:40:00,17.551,17.573,17.417,17.422,2300000.0
2008-06-30 16:45:00,17.463,17.593,17.377,17.407,2300000.0
2008-06-30 16:50:00,17.487,17.586,17.385,17.527,2400000.0
2008-06-30 16:55:00,17.467,17.534,17.292,17.359,2400000.0
2008-06-30 17:00:00,17.303,17.466,17.303,17.415,2000000.0
2008-06-30 17:05:00,17.344,17.455,17.301,17.411,2250000.0
2008-06-30 17:10:00,17.445,17.445,17.268,17.288,2300000.0
2008-06-30 17:15:00,17.386,17.458,17.222,17.258,2200000.0
2008-06-30 17:20:00,17.244,17.412,17.195,17.311,2300000.0
2008-06-30 17:25:00,17.264,17.414,17.19,17.22,2450000.0
2008-06-30 17:30:00,17.271,17.351,17.116,17.21,2350000.0
2008-06-30 17:35:00,17.168,17.201,17.057,17.129,2550000.0
2008-06-30 17:40:00,17.221,17.245,17.074,17.133,2350000.0
2008-06-30 17:45:00,17.252,17.264,17.055,17.144,2650000.0
2008-06-30 17:50:00,17.22,17.253,17.066,17.166,2600000.0
2008-06-30 17:55:00,17.2,17.284,17.109,17.173,2250000.0
2008-06-30 18:00:00,17.179,17.302,17.123,17.201,2400000.0
2008-06-30 18:05:00,17.2,17.296,17.127,17.222,2050000.0
2008-06-30 18:10:00,17.192,17.277,17.13,17.244,2200000.0
2008-06-30 18:15:00,17.246,17.307,17.122,17.258,1900000.0
2008-06-30 18:20:00,17.275,17.34,17.183,17.211,2350000.0
2008-06-30 18:25:00,17.209,17.343,17.188,17.241,2250000.0
2008-06-30 18:30:00,17.304,17.325,17.173,17.173,2100000.0
2008-06-30 18:35:00,17.256,17.349,17.174,17.241,2750000.0
2008-06-30 18:40:00,17.321,17.356,17.193,17.291,2100000.0
2008-06-30 18:45:00,17.342,17.358,17.188,17.282,1950000.0
2008-06-30 18:50:00,17.337,17.346,17.178,17.309,2750000.0
2008-06-30 18:55:00,17.257,17.4,17.179,17.285,2250000.0
2008-06-30 19:00:00,17.287,17.376,17.229,17.235,2350000.0
2008-06-30 19:05:00,17.386,17.397,17.198,17.297,2050000.0
2008-06-30 19:10:00,17.324,17.391,17.206,17.262,2350000.0
2008-06-30 19:15:00,17.312,17.433,17.274,17.393,2500000.0
2008-06-30 19:20:00,17.307,17.425,17.265,17.425,2050000.0
2008-06-30 19:25:00,17.406,17.423,17.243,17.253,2000000.0
2008-06-30 19:30:00,17.395,17.438,17.229,17.295,2350000.0
2008-06-30 19:35:00,17.274,17.395,17.228,17.349,2200000.0
2008-06-30 19:40:00,17.393,17.398,17.25,17.348,1650000.0
2008-06-30 19:45:00,17.294,17.397,17.255,17.314,1950000.0
2008-06-30 19:50:00,17.384,17.407,17.247,17.283,2050000.0
2008-06-30 19:55:00,17.303,17.438,17.248,17.397,1550000.0
2008-06-30 20:00:00,17.296,17.421,17.238,17.367,1950000.0
2008-06-30 20:05:00,17.359,17.383,17.217,17.341,2550000.0
2008-06-30 20:10:00,17.348,17.386,17.214,17.358,2000000.0
2008-06-30 20:15:00,17.322,17.386,17.231,17.328,1400000.0
2008-06-30 20:20:00,17.325,17.39,17.213,17.372,1900000.0
2008-06-30 20:25:00,17.27,17.372,17.241,17.325,1650000.0
2008-06-30 20:30:00,17.302,17.379,17.239,17.367,1450000.0
2008-06-30 20:35:00,17.373,17.376,17.241,17.25,1750000.0
2008-06-30 20:40:00,17.375,17.391,17.248,17.267,1750000.0
2008-06-30 20:45:00,17.335,17.419,17.236,17.381,850000.0
2008-06-30 20:50:00,17.332,17.405,17.229,17.387,1700000.0
2008-06-30 20:55:00,17.342,17.371,17.241,17.369,750000.0
2008-06-30 21:00:00,17.328,17.374,17.236,17.285,1600000.0
2008-06-30 21:05:00,17.278,17.383,17.234,17.383,1700000.0
2008-06-30 21:10:00,17.274,17.358,17.215,17.352,1050000.0
2008-06-30 21:15:00,17.29,17.373,17.231,17.268,800000.0
2008-06-30 21:20:00,17.373,17.412,17.247,17.284,1200000.0
2008-06-30 21:25:00,17.235,17.41,17.208,17.307,1800000.0
2008-06-30 21:30:00,17.347,17.383,17.232,17.286,1100000.0
2008-06-30 21:35:00,17.352,17.361,17.208,17.249,1450000.0
2008-06-30 21:40:00,17.333,17.374,17.23,17.336,1450000.0
2008-06-30 21:45:00,17.354,17.362,17.193,17.32,1750000.0
2008-06-30 21:50:00,17.296,17.372,17.202,17.306,2000000.0
2008-06-30 21:55:00,17.312,17.374,17.231,17.313,1050000.0
2008-06-30 22:00:00,17.379,17.383,17.238,17.356,1450000.0
2008-06-30 22:05:00,17.247,17.384,17.237,17.244,2000000.0
2008-06-30 22:10:00,17.314,17.376,17.213,17.321,1650000.0
2008-06-30 22:15:00,17.361,17.375,17.319,17.363,400000.0
2008-06-30 22:20:00,17.26,17.369,17.231,17.231,650000.0
2008-06-30 22:30:00,17.301,17.373,17.214,17.254,1400000.0
2008-06-30 22:35:00,17.372,17.374,17.257,17.355,1250000.0
2008-06-30 22:40:00,17.237,17.373,17.237,17.356,750000.0
2008-06-30 22:45:00,17.234,17.375,17.234,17.238,1450000.0
2008-06-30 22:50:00,17.376,17.426,17.231,17.277,1550000.0
2008-06-30 22:55:00,17.313,17.331,17.257,17.314,250000.0
2008-06-30 23:00:00,17.265,17.419,17.216,17.356,1200000.0
2008-06-30 23:05:00,17.345,17.377,17.241,17.371,400000.0
2008-06-30 23:10:00,17.356,17.392,17.242,17.336,2100000.0
2008-06-30 23:15:00,17.252,17.383,17.214,17.347,450000.0
2008-06-30 23:20:00,17.304,17.38,17.236,17.303,950000.0
2008-06-30 23:30:00,17.222,17.354,17.222,17.349,950000.0
2008-06-30 23:35:00,17.314,17.314,17.218,17.27,200000.0
2008-06-30 23:40:00,17.218,17.218,17.218,17.218,50000.0
2008-06-30 23:45:00,17.266,17.364,17.202,17.351,1400000.0
2008-06-30 23:50:00,17.324,17.352,17.21,17.344,1200000.0
2008-07-01 00:00:00,17.357,17.412,17.218,17.325,2400000.0
2008-07-01 00:05:00,17.266,17.406,17.238,17.382,2050000.0
2008-07-01 00:10:00,17.304,17.401,17.246,17.34,2050000.0
2008-07-01 00:15:00,17.333,17.406,17.246,17.364,1400000.0
2008-07-01 00:20:00,17.22,17.396,17.22,17.366,1550000.0
2008-07-01 00:25:00,17.281,17.374,17.264,17.365,750000.0
2008-07-01 00:30:00,17.292,17.424,17.292,17.414,750000.0
2008-07-01 00:35:00,17.352,17.436,17.26,17.337,1300000.0
2008-07-01 00:40:00,17.36,17.429,17.228,17.252,2250000.0
2008-07-01 00:45:00,17.342,17.393,17.242,17.381,1700000.0
2008-07-01 00:50:00,17.259,17.376,17.218,17.296,1300000.0
2008-07-01 00:55:00,17.321,17.409,17.258,17.343,1250000.0
2008-07-01 01:00:00,17.361,17.362,17.184,17.349,1550000.0
2008-07-01 01:05:00,17.371,17.399,17.246,17.304,1200000.0
2008-07-01 01:10:00,17.351,17.417,17.271,17.327,2200000.0
2008-07-01 01:15:00,17.391,17.428,17.243,17.334,2100000.0
2008-07-01 01:20:00,17.336,17.396,17.24,17.383,2250000.0
2008-07-01 01:25:00,17.398,17.398,17.233,17.305,1050000.0
2008-07-01 01:30:00,17.331,17.377,17.22,17.302,2050000.0
2008-07-01 01:35:00,17.314,17.402,17.243,17.374,800000.0
2008-07-01 01:40:00,17.244,17.392,17.203,17.249,2250000.0
2008-07-01 01:45:00,17.308,17.386,17.232,17.334,1600000.0
2008-07-01 01:50:00,17.344,17.385,17.225,17.312,1700000.0
2008-07-01 01:55:00,17.273,17.383,17.197,17.286,1650000.0
2008-07-01 02:00:00,17.248,17.391,17.247,17.294,1500000.0
2008-07-01 02:05:00,17.27,17.424,17.206,17.339,1400000.0
2008-07-01 02:10:00,17.341,17.413,17.212,17.324,2450000.0
2008-07-01 02:15:00,17.316,17.39,17.22,17.341,2000000.0
2008-07-01 02:20:00,17.28,17.372,17.2,17.344,1650000.0
2008-07-01 02:25:00,17.393,17.403,17.259,17.383,1100000.0
2008-07-01 02:30:00,17.307,17.414,17.253,17.297,1950000.0
2008-07-01 02:35:00,17.31,17.371,17.214,17.269,1350000.0
2008-07-01 02:40:00,17.383,17.397,17.212,17.396,1350000.0
2008-07-01 02:45:00,17.369,17.429,17.263,17.328,1150000.0
2008-07-01 02:50:00,17.329,17.402,17.221,17.334,1250000.0
2008-07-01 02:55:00,17.31,17.361,17.212,17.253,1750000.0
2008-07-01 03:00:00,17.322,17.357,17.239,17.3,1550000.0
2008-07-01 03:05:00,17.267,17.398,17.226,17.245,1600000.0
2008-07-01 03:10:00,17.247,17.313,17.247,17.288,550000.0
2008-07-01 03:15:00,17.261,17.364,17.174,17.254,2050000.0
2008-07-01 03:20:00,17.375,17.375,17.234,17.265,1800000.0
2008-07-01 03:25:00,17.219,17.349,17.196,17.245,1650000.0
2008-07-01 03:30:00,17.279,17.386,17.24,17.309,1650000.0
2008-07-01 03:35:00,17.352,17.407,17.214,17.356,1250000.0
2008-07-01 03:40:00,17.372,17.428,17.234,17.365,1200000.0
2008-07-01 03:45:00,17.377,17.391,17.242,17.307,1300000.0
2008-07-01 03:50:00,17.249,17.394,17.234,17.325,1600000.0
2008-07-01 03:55:00,17.274,17.383,17.206,17.3,1650000.0
2008-07-01 04:00:00,17.362,17.362,17.24,17.335,600000.0
2008-07-01 04:05:00,17.274,17.374,17.218,17.325,2600000.0
2008-07-01 04:10:00,17.279,17.396,17.229,17.299,1450000.0
2008-07-01 04:15:00,17.287,17.373,17.254,17.28,1750000.0
2008-07-01 04:20:00,17.358,17.365,17.215,17.335,1100000.0
2008-07-01 04:25:00,17.371,17.384,17.222,17.344,1200000.0
2008-07-01 04:30:00,17.351,17.364,17.309,17.354,400000.0
2008-07-01 04:35:00,17.349,17.35,17.302,17.337,400000.0
2008-07-01 04:40:00,17.309,17.365,17.309,17.361,450000.0
2008-07-01 04:45:00,17.391,17.433,17.287,17.287,450000.0
2008-07-01 04:50:00,17.28,17.28,17.253,17.253,100000.0
2008-07-01 04:55:00,17.282,17.373,17.278,17.361,650000.0
2008-07-01 05:00:00,17.322,17.374,17.24,17.331,1450000.0
2008-07-01 05:05:00,17.323,17.391,17.218,17.351,700000.0
2008-07-01 05:10:00,17.374,17.437,17.235,17.352,1650000.0
2008-07-01 05:15:00,17.381,17.381,17.29,17.29,300000.0
2008-07-01 05:20:00,17.362,17.371,17.274,17.367,950000.0
2008-07-01 05:25:00,17.228,17.342,17.228,17.297,300000.0
2008-07-01 05:30:00,17.363,17.38,17.253,17.284,800000.0
2008-07-01 05:35:00,17.372,17.379,17.268,17.301,750000.0
2008-07-01 05:40:00,17.288,17.368,17.244,17.244,1050000.0
2008-07-01 05:50:00,17.361,17.374,17.235,17.368,900000.0
2008-07-01 05:55:00,17.273,17.374,17.251,17.364,750000.0
2008-07-01 06:00:00,17.304,17.428,17.249,17.384,1300000.0
2008-07-01 06:05:00,17.301,17.395,17.25,17.343,1650000.0
2008-07-01 06:10:00,17.289,17.383,17.226,17.365,1200000.0
2008-07-01 06:15:00,17.336,17.395,17.276,17.362,550000.0
2008-07-01 06:20:00,17.361,17.374,17.165,17.34,800000.0
2008-07-01 06:30:00,17.286,17.388,17.196,17.262,1700000.0
2008-07-01 06:35:00,17.277,17.384,17.215,17.373,2350000.0
2008-07-01 06:40:00,17.368,17.416,17.218,17.241,1600000.0
2008-07-01 06:45:00,17.309,17.361,17.189,17.189,1350000.0
2008-07-01 06:50:00,17.322,17.399,17.243,17.366,1650000.0
2008-07-01 06:55:00,17.257,17.385,17.248,17.253,2150000.0
2008-07-01 07:00:00,17.269,17.381,17.232,17.321,1400000.0
2008-07-01 07:05:00,17.359,17.379,17.253,17.342,850000.0
2008-07-01 07:10:00,17.381,17.417,17.232,17.304,1550000.0
2008-07-01 07:15:00,17.388,17.388,17.223,17.323,2300000.0
2008-07-01 07:20:00,17.34,17.383,17.264,17.352,1850000.0
2008-07-01 07:25:00,17.324,17.37,17.233,17.278,2150000.0
2008-07-01 07:30:00,17.267,17.394,17.203,17.316,1850000.0
2008-07-01 07:35:00,17.297,17.432,17.238,17.354,1550000.0
2008-07-01 07:40:00,17.343,17.411,17.206,17.254,1600000.0
2008-07-01 07:45:00,17.369,17.451,17.24,17.393,2350000.0
2008-07-01 07:50:00,17.39,17.44,17.268,17.35,2000000.0
2008-07-01 07:55:00,17.396,17.438,17.277,17.298,2100000.0
2008-07-01 08:00:00,17.294,17.453,17.294,17.363,1900000.0
2008-07-01 08:05:00,17.358,17.457,17.303,17.371,2050000.0
2008-07-01 08:10:00,17.444,17.507,17.316,17.475,2050000.0
2008-07-01 08:15:00,17.418,17.511,17.308,17.416,2150000.0
2008-07-01 08:20:00,17.376,17.478,17.317,17.368,2100000.0
2008-07-01 08:25:00,17.448,17.491,17.338,17.405,2050000.0
2008-07-01 08:30:00,17.41,17.552,17.344,17.494,2250000.0
2008-07-01 08:35:00,17.46,17.528,17.34,17.477,2150000.0
2008-07-01 08:40:00,17.484,17.503,17.338,17.454,2100000.0
2008-07-01 08:45:00,17.422,17.48,17.316,17.419,2300000.0
2008-07-01 08:50:00,17.401,17.489,17.345,17.438,1350000.0
2008-07-01 08:55:00,17.408,17.448,17.307,17.371,1700000.0
2008-07-01 09:00:00,17.413,17.453,17.31,17.365,3900000.0
2008-07-01 09:05:00,17.394,17.455,17.312,17.431,1950000.0
2008-07-01 09:10:00,17.348,17.455,17.303,17.415,1750000.0
2008-07-01 09:15:00,17.46,17.488,17.332,17.351,2300000.0
2008-07-01 09:20:00,17.371,17.46,17.301,17.384,1950000.0
2008-07-01 09:25:00,17.409,17.474,17.306,17.391,3200000.0
2008-07-01 09:30:00,17.379,17.519,17.319,17.359,3450000.0
2008-07-01 09:35:00,17.479,17.491,17.311,17.311,2300000.0
2008-07-01 09:40:00,17.413,17.474,17.295,17.443,2400000.0
2008-07-01 09:45:00,17.431,17.471,17.294,17.419,2050000.0
2008-07-01 09:50:00,17.357,17.462,17.29,17.408,2450000.0
2008-07-01 09:55:00,17.363,17.486,17.328,17.42,2150000.0
2008-07-01 10:00:00,17.453,17.517,17.336,17.449,2200000.0
2008-07-01 10:05:00,17.453,17.496,17.367,17.408,2150000.0
2008-07-01 10:10:00,17.44,17.501,17.32,17.415,2500000.0
2008-07-01 10:15:00,17.401,17.507,17.312,17.478,2500000.0
2008-07-01 10:20:00,17.387,17.497,17.327,17.497,2100000.0
2008-07-01 10:25:00,17.469,17.545,17.345,17.345,2200000.0
2008-07-01 10:30:00,17.5,17.558,17.387,17.469,2500000.0
2008-07-01 10:35:00,17.487,17.565,17.354,17.488,2150000.0
2008-07-01 10:40:00,17.382,17.484,17.297,17.401,2150000.0
2008-07-01 10:45:00,17.324,17.485,17.323,17.41,2400000.0
2008-07-01 10:50:00,17.449,17.476,17.296,17.463,2100000.0
2008-07-01 10:55:00,17.372,17.464,17.305,17.378,2000000.0
2008-07-01 11:00:00,17.343,17.479,17.316,17.474,2100000.0
2008-07-01 11:05:00,17.413,17.468,17.29,17.446,2200000.0
2008-07-01 11:10:00,17.328,17.501,17.328,17.368,1700000.0
2008-07-01 11:15:00,17.446,17.539,17.371,17.455,2650000.0
2008-07-01 11:20:00,17.497,17.547,17.383,17.432,2250000.0
2008-07-01 11:25:00,17.426,17.588,17.393,17.543,2450000.0
2008-07-01 11:30:00,17.436,17.548,17.354,17.497,2600000.0
2008-07-01 11:35:00,17.422,17.534,17.365,17.509,2200000.0
2008-07-01 11:40:00,17.521,17.568,17.391,17.517,2350000.0
2008-07-01 11:45:00,17.455,17.55,17.408,17.505,2050000.0
2008-07-01 11:50:00,17.524,17.609,17.4,17.53,2450000.0
2008-07-01 11:55:00,17.517,17.556,17.37,17.527,2350000.0
2008-07-01 12:00:00,17.448,17.535,17.328,17.37,2450000.0
2008-07-01 12:05:00,17.459,17.544,17.358,17.53,2250000.0
2008-07-01 12:10:00,17.521,17.604,17.378,17.425,2050000.0
2008-07-01 12:15:00,17.506,17.551,17.338,17.378,2100000.0
2008-07-01 12:20:00,17.507,17.552,17.38,17.499,2300000.0
2008-07-01 12:25:00,17.517,17.562,17.364,17.452,2250000.0
2008-07-01 12:30:00,17.425,17.54,17.389,17.54,2000000.0
2008-07-01 12:35:00,17.46,17.545,17.367,17.461,2450000.0
2008-07-01 12:40:00,17.383,17.55,17.374,17.449,2100000.0
2008-07-01 12:45:00,17.395,17.544,17.345,17.422,2050000.0
2008-07-01 12:50:00,17.43,17.588,17.41,17.541,2050000.0
2008-07-01 12:55:00,17.515,17.582,17.39,17.472,2000000.0
2008-07-01 13:00:00,17.429,17.563,17.393,17.475,2250000.0
2008-07-01 13:05:00,17.465,17.567,17.381,17.427,2050000.0
2008-07-01 13:10:00,17.404,17.545,17.374,17.478,2200000.0
2008-07-01 13:15:00,17.509,17.55,17.369,17.452,2450000.0
2008-07-01 13:20:00,17.464,17.544,17.353,17.488,2550000.0
2008-07-01 13:25:00,17.409,17.521,17.375,17.471,2150000.0
2008-07-01 13:30:00,17.382,17.536,17.352,17.493,2450000.0
2008-07-01 13:35:00,17.399,17.493,17.344,17.369,2550000.0
2008-07-01 13:40:00,17.478,17.5,17.322,17.376,2450000.0
2008-07-01 13:45:00,17.364,17.489,17.325,17.377,1800000.0
2008-07-01 13:50:00,17.405,17.534,17.321,17.488,2100000.0
2008-07-01 13:55:00,17.509,17.509,17.352,17.493,2050000.0
2008-07-01 14:00:00,17.519,17.519,17.382,17.496,2000000.0
2008-07-01 14:05:00,17.547,17.589,17.394,17.488,2000000.0
2008-07-01 14:10:00,17.488,17.61,17.431,17.506,2050000.0
2008-07-01 14:15:00,17.539,17.631,17.427,17.484,2350000.0
2008-07-01 14:20:00,17.589,17.661,17.501,17.62,2150000.0
2008-07-01 14:25:00,17.569,17.764,17.569,17.633,2400000.0
2008-07-01 14:30:00,17.715,17.822,17.593,17.767,2300000.0
2008-07-01 14:35:00,17.741,17.809,17.642,17.678,2150000.0
2008-07-01 14:40:00,17.652,17.8,17.617,17.714,1950000.0
2008-07-01 14:45:00,17.714,17.783,17.64,17.688,2200000.0
2008-07-01 14:50:00,17.76,17.786,17.614,17.667,2400000.0
2008-07-01 14:55:00,17.761,17.798,17.6,17.784,2050000.0
2008-07-01 15:00:00,17.718,17.862,17.671,17.742,2050000.0
2008-07-01 15:05:00,17.761,17.904,17.702,17.797,2350000.0
2008-07-01 15:10:00,17.803,17.934,17.7,17.8,2150000.0
2008-07-01 15:15:00,17.822,17.931,17.727,17.86,2150000.0
2008-07-01 15:20:00,17.733,17.842,17.677,17.822,2150000.0
2008-07-01 15:25:00,17.757,17.894,17.712,17.803,2250000.0
2008-07-01 15:30:00,17.76,17.885,17.716,17.777,1950000.0
2008-07-01 15:35:00,17.846,17.864,17.693,17.701,2600000.0
2008-07-01 15:40:00,17.695,17.827,17.668,17.774,2100000.0
2008-07-01 15:45:00,17.82,17.822,17.67,17.788,2150000.0
2008-07-01 15:50:00,17.727,17.825,17.674,17.811,2050000.0
2008-07-01 15:55:00,17.733,17.876,17.71,17.836,2600000.0
2008-07-01 16:00:00,17.773,17.875,17.657,17.703,2050000.0
2008-07-01 16:05:00,17.68,17.843,17.636,17.755,2300000.0
2008-07-01 16:10:00,17.806,17.983,17.698,17.974,2100000.0
2008-07-01 16:15:00,17.911,17.999,17.85,17.913,2200000.0
2008-07-01 16:20:00,17.916,18.011,17.829,17.842,2250000.0
2008-07-01 16:25:00,17.966,17.991,17.773,17.873,2450000.0
2008-07-01 16:30:00,17.883,17.943,17.773,17.843,2150000.0
2008-07-01 16:35:00,17.851,17.965,17.793,17.822,2250000.0
2008-07-01 16:40:00,17.878,17.937,17.722,17.821,2300000.0
2008-07-01 16:45:00,17.872,17.974,17.745,17.803,2300000.0
2008-07-01 16:50:00,17.831,17.931,17.731,17.888,2400000.0
2008-07-01 16:55:00,17.819,17.87,17.693,17.75,2400000.0
2008-07-01 17:00:00,17.704,17.9,17.704,17.867,2000000.0
2008-07-01 17:05:00,17.843,17.958,17.793,17.921,2250000.0
2008-07-01 17:10:00,17.958,17.968,17.81,17.81,2300000.0
2008-07-01 17:15:00,17.884,17.972,17.812,17.871,2200000.0
2008-07-01 17:20:00,17.832,17.97,17.805,17.928,2300000.0
2008-07-01 17:25:00,17.866,17.969,17.808,17.876,2450000.0
2008-07-01 17:30:00,17.942,18.001,17.84,17.957,2350000.0
2008-07-01 17:35:00,17.929,18.008,17.821,17.897,2550000.0
2008-07-01 17:40:00,17.972,18.014,17.819,17.868,2350000.0
2008-07-01 17:45:00,17.993,18.014,17.817,17.896,2650000.0
2008-07-01 17:50:00,17.974,18.003,17.81,17.9,2600000.0
2008-07-01 17:55:00,17.917,18.005,17.828,17.88,2250000.0
2008-07-01 18:00:00,17.916,18.046,17.85,17.922,2400000.0
2008-07-01 18:05:00,17.917,18.038,17.841,17.976,2050000.0
2008-07-01 18:10:00,17.924,18.013,17.867,17.975,2200000.0
2008-07-01 18:15:00,17.988,18.055,17.878,18.0,1900000.0
2008-07-01 18:20:00,18.009,18.051,17.902,17.928,2350000.0
2008-07-01 18:25:00,17.944,18.095,17.92,17.954,2250000.0
2008-07-01 18:30:00,18.014,18.037,17.874,17.901,2100000.0
2008-07-01 18:35:00,17.97,18.027,17.889,17.911,2750000.0
2008-07-01 18:40:00,18.002,18.043,17.872,17.953,2100000.0
2008-07-01 18:45:00,18.004,18.009,17.819,17.957,2050000.0
2008-07-01 18:50:00,18.001,18.049,17.833,18.01,2750000.0
2008-07-01 18:55:00,17.946,18.053,17.881,17.954,1850000.0
2008-07-01 19:00:00,17.969,18.086,17.927,17.949,2250000.0
2008-07-01 19:05:00,18.066,18.083,17.945,18.043,2050000.0
2008-07-01 19:10:00,18.061,18.131,17.93,18.006,2350000.0
2008-07-01 19:15:00,18.057,18.209,18.003,18.161,2500000.0
2008-07-01 19:20:00,18.069,18.201,17.998,18.152,2400000.0
2008-07-01 19:25:00,18.186,18.186,17.967,18.01,2000000.0
2008-07-01 19:30:00,18.13,18.13,17.978,18.118,900000.0
2008-07-01 19:35:00,18.013,18.145,18.008,18.107,2200000.0
2008-07-01 19:40:00,18.144,18.144,18.015,18.108,2000000.0
2008-07-01 19:45:00,18.082,18.149,17.986,18.051,1950000.0
2008-07-01 19:50:00,18.013,18.134,17.988,18.006,1700000.0
2008-07-01 19:55:00,18.003,18.119,17.963,18.081,1950000.0
2008-07-01 20:00:00,17.981,18.086,17.925,18.038,1950000.0
2008-07-01 20:05:00,18.072,18.091,17.934,18.022,2650000.0
2008-07-01 20:10:00,18.005,18.061,17.879,17.941,2400000.0
2008-07-01 20:15:00,18.014,18.115,17.942,18.001,2300000.0
2008-07-01 20:20:00,18.039,18.113,17.938,18.08,1900000.0
2008-07-01 20:25:00,18.028,18.087,17.979,18.046,900000.0
2008-07-01 20:30:00,18.029,18.108,17.932,18.07,1450000.0
2008-07-01 20:35:00,18.104,18.104,17.946,17.946,2100000.0
2008-07-01 20:40:00,18.101,18.103,17.951,17.951,1750000.0
2008-07-01 20:45:00,18.019,18.023,17.917,18.011,450000.0
2008-07-01 20:50:00,18.033,18.069,17.917,18.044,1900000.0
2008-07-01 20:55:00,18.024,18.084,17.906,18.065,1500000.0
2008-07-01 21:00:00,18.017,18.067,17.914,17.984,1600000.0
2008-07-01 21:05:00,18.057,18.074,17.936,18.061,1050000.0
2008-07-01 21:10:00,17.983,18.09,17.922,18.016,1850000.0
2008-07-01 21:15:00,17.981,18.093,17.882,17.934,1200000.0
2008-07-01 21:20:00,18.073,18.108,17.91,17.997,1200000.0
2008-07-01 21:25:00,17.952,18.11,17.901,18.013,1800000.0
2008-07-01 21:30:00,18.057,18.081,17.938,17.957,1350000.0
2008-07-01 21:35:00,17.966,18.066,17.966,17.988,400000.0
2008-07-01 21:40:00,18.046,18.074,17.949,18.074,500000.0
2008-07-01 21:45:00,18.06,18.079,17.98,18.007,950000.0
2008-07-01 21:50:00,18.0,18.1,17.928,18.009,850000.0
2008-07-01 21:55:00,18.029,18.089,17.971,18.044,1300000.0
2008-07-01 22:00:00,18.061,18.072,17.925,18.023,1050000.0
2008-07-01 22:05:00,17.903,18.061,17.869,17.933,1150000.0
2008-07-01 22:10:00,17.989,18.057,17.935,18.027,1500000.0
2008-07-01 22:15:00,17.98,18.061,17.88,18.029,1350000.0
2008-07-01 22:20:00,17.954,18.072,17.907,17.982,1700000.0
2008-07-01 22:25:00,18.012,18.079,17.93,18.042,800000.0
2008-07-01 22:30:00,17.991,18.058,17.944,17.977,800000.0
2008-07-01 22:35:00,17.927,18.056,17.927,17.971,350000.0
2008-07-01 22:40:00,17.925,18.07,17.925,18.054,900000.0
2008-07-01 22:45:00,17.939,18.05,17.898,18.03,1050000.0
2008-07-01 22:50:00,18.074,18.084,17.935,17.999,2000000.0
2008-07-01 22:55:00,17.977,18.039,17.904,18.029,700000.0
2008-07-01 23:00:00,17.954,18.122,17.94,17.977,2150000.0
2008-07-01 23:05:00,18.054,18.083,17.983,17.983,350000.0
2008-07-01 23:10:00,18.039,18.074,17.917,18.058,1200000.0
2008-07-01 23:15:00,17.992,18.06,17.916,17.979,750000.0
2008-07-01 23:20:00,18.004,18.049,17.936,17.988,950000.0
2008-07-01 23:25:00,18.0,18.11,17.875,18.087,650000.0
2008-07-01 23:30:00,17.922,18.107,17.922,18.071,1300000.0
2008-07-01 23:40:00,18.003,18.051,17.945,18.047,400000.0
2008-07-01 23:45:00,17.969,18.049,17.922,17.922,550000.0
2008-07-01 23:50:00,18.024,18.087,17.91,17.945,1700000.0
2008-07-01 23:55:00,17.435,18.003,17.435,18.003,600000.0
2008-07-02 00:00:00,18.095,18.095,17.92,18.043,2400000.0
2008-07-02 00:05:00,18.006,18.079,17.929,18.048,1350000.0
2008-07-02 00:10:00,17.984,18.116,17.947,18.062,850000.0
2008-07-02 00:15:00,17.98,18.058,17.908,17.999,1850000.0
2008-07-02 00:20:00,17.923,18.086,17.911,17.963,2150000.0
2008-07-02 00:25:00,17.983,18.062,17.968,18.023,750000.0
2008-07-02 00:30:00,17.974,18.115,17.947,18.06,1050000.0
2008-07-02 00:35:00,18.03,18.064,17.935,18.054,1150000.0
2008-07-02 00:40:00,18.011,18.06,17.898,17.981,1900000.0
2008-07-02 00:45:00,18.001,18.073,17.916,18.038,1500000.0
2008-07-02 00:50:00,17.96,18.078,17.936,18.048,1050000.0
2008-07-02 00:55:00,18.031,18.09,17.91,18.026,1800000.0
2008-07-02 01:00:00,18.049,18.094,17.96,18.044,1500000.0
2008-07-02 01:05:00,18.09,18.102,17.949,17.97,950000.0
2008-07-02 01:10:00,18.024,18.048,17.91,17.94,1000000.0
2008-07-02 01:15:00,18.025,18.109,17.95,17.994,1750000.0
2008-07-02 01:20:00,18.055,18.127,17.918,17.979,2400000.0
2008-07-02 01:25:00,18.055,18.112,17.945,18.009,1250000.0
2008-07-02 01:30:00,18.049,18.119,17.93,18.011,1700000.0
2008-07-02 01:35:00,18.003,18.098,17.908,18.084,1000000.0
2008-07-02 01:40:00,17.974,18.074,17.907,18.046,2500000.0
2008-07-02 01:45:00,18.035,18.075,17.991,17.997,300000.0
2008-07-02 01:50:00,17.967,18.101,17.905,18.011,1300000.0
2008-07-02 01:55:00,17.945,18.081,17.943,17.967,1800000.0
2008-07-02 02:00:00,17.984,18.097,17.881,17.975,1700000.0
2008-07-02 02:05:00,17.903,18.065,17.903,18.053,1600000.0
2008-07-02 02:10:00,18.011,18.068,17.909,17.997,1950000.0
2008-07-02 02:15:00,17.972,18.076,17.898,17.985,2150000.0
2008-07-02 02:20:00,17.973,18.067,17.898,17.947,1400000.0
2008-07-02 02:25:00,18.024,18.084,17.933,18.043,1800000.0
2008-07-02 02:30:00,17.997,18.068,17.93,17.942,1850000.0
2008-07-02 02:35:00,18.005,18.046,17.909,17.917,600000.0
2008-07-02 02:40:00,18.072,18.072,17.886,18.053,2000000.0
2008-07-02 02:45:00,17.947,18.093,17.887,18.015,1800000.0
2008-07-02 02:50:00,18.003,18.065,17.897,17.959,1750000.0
2008-07-02 02:55:00,18.012,18.053,17.919,17.993,1550000.0
2008-07-02 03:00:00,18.013,18.051,17.926,17.933,1150000.0
2008-07-02 03:05:00,18.003,18.078,17.899,17.906,800000.0
2008-07-02 03:10:00,17.948,18.069,17.935,18.014,2000000.0
2008-07-02 03:15:00,18.081,18.081,17.973,17.973,400000.0
2008-07-02 03:20:00,18.061,18.081,17.934,18.003,1700000.0
2008-07-02 03:30:00,17.91,18.1,17.91,18.013,1900000.0
2008-07-02 03:35:00,18.041,18.078,17.903,18.014,2400000.0
2008-07-02 03:40:00,18.069,18.078,17.924,18.069,1150000.0
2008-07-02 03:45:00,18.068,18.091,17.939,18.006,850000.0
2008-07-02 03:50:00,17.961,18.109,17.924,18.041,1200000.0
2008-07-02 03:55:00,17.957,18.08,17.924,18.014,1650000.0
2008-07-02 04:00:00,18.028,18.088,17.954,18.032,850000.0
2008-07-02 04:05:00,17.983,18.053,17.933,17.986,600000.0
2008-07-02 04:10:00,18.063,18.092,18.026,18.084,400000.0
2008-07-02 04:15:00,17.98,18.041,17.913,18.041,450000.0
2008-07-02 04:20:00,18.012,18.073,17.93,18.068,1000000.0
2008-07-02 04:25:00,17.934,18.07,17.91,17.938,450000.0
2008-07-02 04:30:00,18.022,18.084,18.019,18.064,950000.0
2008-07-02 04:35:00,18.042,18.08,17.957,18.08,1000000.0
2008-07-02 04:40:00,18.014,18.048,17.96,17.96,300000.0
2008-07-02 04:45:00,18.008,18.076,17.999,18.037,650000.0
2008-07-02 04:50:00,18.054,18.054,17.992,18.044,900000.0
2008-07-02 04:55:00,18.002,18.06,17.952,17.956,950000.0
2008-07-02 05:00:00,18.009,18.01,18.009,18.01,100000.0
2008-07-02 05:05:00,17.981,18.042,17.981,18.009,400000.0
2008-07-02 05:10:00,18.053,18.073,17.929,18.037,1050000.0
2008-07-02 05:15:00,18.067,18.121,17.984,18.012,850000.0
2008-07-02 05:20:00,18.037,18.064,17.918,18.054,1650000.0
2008-07-02 05:25:00,18.024,18.054,17.916,18.013,900000.0
2008-07-02 05:30:00,18.04,18.047,17.906,17.908,1450000.0
2008-07-02 05:35:00,18.026,18.029,17.912,17.995,1000000.0
2008-07-02 05:40:00,17.961,18.049,17.89,17.89,1250000.0
2008-07-02 05:45:00,17.913,18.063,17.9,17.966,1600000.0
2008-07-02 05:50:00,18.013,18.029,17.883,18.023,1750000.0
2008-07-02 05:55:00,17.922,18.051,17.893,18.007,800000.0
2008-07-02 06:00:00,17.974,18.084,17.919,17.99,1550000.0
2008-07-02 06:05:00,17.973,18.046,17.941,18.021,650000.0
2008-07-02 06:10:00,17.943,18.024,17.899,17.954,800000.0
2008-07-02 06:15:00,18.034,18.044,17.903,18.02,1250000.0
2008-07-02 06:20:00,18.031,18.054,17.893,17.988,2050000.0
2008-07-02 06:25:00,17.96,18.061,17.9,17.987,1200000.0
2008-07-02 06:30:00,17.942,18.06,17.895,17.949,2100000.0
2008-07-02 06:35:00,18.004,18.074,17.922,18.062,2150000.0
2008-07-02 06:40:00,17.989,18.065,17.949,18.051,750000.0
2008-07-02 06:45:00,18.046,18.067,17.941,17.941,1250000.0
2008-07-02 06:50:00,17.942,18.057,17.901,18.03,1100000.0
2008-07-02 06:55:00,17.937,18.076,17.925,17.938,1450000.0
2008-07-02 07:00:00,18.061,18.083,17.918,17.948,1700000.0
2008-07-02 07:05:00,18.048,18.078,17.919,17.955,2050000.0
2008-07-02 07:10:00,18.096,18.136,17.963,18.008,1600000.0
2008-07-02 07:15:00,18.098,18.122,17.956,18.056,2300000.0
2008-07-02 07:20:00,18.063,18.128,17.974,18.117,1750000.0
2008-07-02 07:25:00,18.076,18.124,17.961,18.038,2000000.0
2008-07-02 07:30:00,18.01,18.142,17.955,18.078,2400000.0
2008-07-02 07:35:00,18.023,18.155,17.981,18.109,2050000.0
2008-07-02 07:40:00,18.119,18.156,18.01,18.098,1700000.0
2008-07-02 07:45:00,18.12,18.164,17.99,18.129,2350000.0
2008-07-02 07:50:00,18.117,18.139,17.971,17.998,2000000.0
2008-07-02 07:55:00,18.094,18.146,17.97,17.987,2100000.0
2008-07-02 08:00:00,17.97,18.116,17.933,17.989,1900000.0
2008-07-02 08:05:00,18.02,18.129,17.98,18.021,2050000.0
2008-07-02 08:10:00,18.101,18.125,17.957,18.096,2050000.0
2008-07-02 08:15:00,18.068,18.129,17.952,17.991,2150000.0
2008-07-02 08:20:00,17.979,18.099,17.948,18.004,2100000.0
2008-07-02 08:25:00,18.064,18.082,17.912,17.979,2050000.0
2008-07-02 08:30:00,17.989,18.079,17.895,18.054,2250000.0
2008-07-02 08:35:00,17.998,18.042,17.87,17.979,2150000.0
2008-07-02 08:40:00,18.018,18.042,17.868,17.986,2100000.0
2008-07-02 08:45:00,18.001,18.062,17.869,17.98,2300000.0
2008-07-02 08:50:00,17.964,18.09,17.895,18.006,2150000.0
2008-07-02 08:55:00,18.039,18.104,17.967,18.026,2050000.0
2008-07-02 09:00:00,18.086,18.148,17.978,18.047,3900000.0
2008-07-02 09:05:00,18.078,18.14,17.963,18.117,1950000.0
2008-07-02 09:10:00,18.039,18.148,17.966,18.066,2300000.0
2008-07-02 09:15:00,18.113,18.14,17.93,17.979,2300000.0
2008-07-02 09:20:00,18.017,18.137,17.976,18.027,1950000.0
2008-07-02 09:25:00,18.078,18.125,17.97,18.001,1100000.0
2008-07-02 09:30:00,18.033,18.112,17.908,17.956,3450000.0
2008-07-02 09:35:00,18.089,18.113,17.967,17.987,2300000.0
2008-07-02 09:40:00,18.07,18.117,17.941,18.103,2400000.0
2008-07-02 09:45:00,18.055,18.119,17.952,18.076,2050000.0
2008-07-02 09:50:00,18.05,18.148,17.947,18.093,2450000.0
2008-07-02 09:55:00,18.016,18.139,17.997,18.092,2150000.0
2008-07-02 10:00:00,18.133,18.168,17.996,18.104,2200000.0
2008-07-02 10:05:00,18.078,18.173,18.042,18.076,2150000.0
2008-07-02 10:10:00,18.101,18.148,17.977,18.057,2500000.0
2008-07-02 10:15:00,18.049,18.156,17.955,18.118,2500000.0
2008-07-02 10:20:00,18.001,18.182,17.983,18.098,2100000.0
2008-07-02 10:25:00,18.051,18.099,17.939,17.97,2200000.0
2008-07-02 10:30:00,18.083,18.117,17.939,18.01,2500000.0
2008-07-02 10:35:00,17.996,18.075,17.887,18.068,2150000.0
2008-07-02 10:40:00,17.975,18.085,17.881,18.03,2150000.0
2008-07-02 10:45:00,17.962,18.12,17.948,18.034,2400000.0
2008-07-02 10:50:00,18.083,18.118,17.949,18.09,2100000.0
2008-07-02 10:55:00,18.039,18.112,17.968,18.029,2000000.0
2008-07-02 11:00:00,18.0,18.112,17.891,18.053,2100000.0
2008-07-02 11:05:00,17.966,18.078,17.871,18.035,2200000.0
2008-07-02 11:10:00,17.895,18.066,17.849,17.872,2300000.0
2008-07-02 11:15:00,18.0,18.056,17.882,17.975,2650000.0
2008-07-02 11:20:00,17.991,18.084,17.851,17.926,2250000.0
2008-07-02 11:25:00,17.954,18.092,17.883,18.021,2450000.0
2008-07-02 11:30:00,17.968,18.06,17.837,17.951,2600000.0
2008-07-02 11:35:00,17.849,18.031,17.824,18.006,2200000.0
2008-07-02 11:40:00,17.97,17.987,17.79,17.88,2350000.0
2008-07-02 11:45:00,17.888,17.964,17.827,17.921,2050000.0
2008-07-02 11:50:00,17.94,17.94,17.784,17.902,2450000.0
2008-07-02 11:55:00,17.938,17.992,17.776,17.827,2350000.0
2008-07-02 12:00:00,17.847,17.974,17.806,17.852,2450000.0
2008-07-02 12:05:00,17.906,17.967,17.805,17.949,2250000.0
2008-07-02 12:10:00,17.945,18.003,17.823,17.88,2050000.0
2008-07-02 12:15:00,17.977,17.977,17.793,17.853,2100000.0
2008-07-02 12:20:00,17.94,17.972,17.783,17.912,2300000.0
2008-07-02 12:25:00,17.928,17.999,17.781,17.902,2250000.0
2008-07-02 12:30:00,17.874,17.961,17.816,17.951,2000000.0
2008-07-02 12:35:00,17.882,17.972,17.799,17.871,2450000.0
2008-07-02 12:40:00,17.861,18.011,17.829,17.874,2100000.0
2008-07-02 12:45:00,17.898,17.99,17.82,17.884,2050000.0
2008-07-02 12:50:00,17.832,17.966,17.794,17.916,2050000.0
2008-07-02 12:55:00,17.928,17.951,17.791,17.824,2000000.0
2008-07-02 13:00:00,17.763,17.914,17.749,17.855,2250000.0
2008-07-02 13:05:00,17.768,17.933,17.735,17.83,2050000.0
2008-07-02 13:10:00,17.797,17.967,17.777,17.906,2200000.0
2008-07-02 13:15:00,17.906,17.955,17.787,17.822,2450000.0
2008-07-02 13:20:00,17.863,18.009,17.756,17.908,2550000.0
2008-07-02 13:25:00,17.834,17.963,17.789,17.913,2150000.0
2008-07-02 13:30:00,17.841,17.971,17.805,17.966,2450000.0
2008-07-02 13:35:00,17.848,17.998,17.813,17.877,2550000.0
2008-07-02 13:40:00,17.946,17.963,17.78,17.814,2450000.0
2008-07-02 13:45:00,17.869,17.979,17.815,17.821,1800000.0
2008-07-02 13:50:00,17.886,18.025,17.854,18.017,2100000.0
2008-07-02 13:55:00,18.052,18.058,17.852,18.025,2050000.0
2008-07-02 14:00:00,18.027,18.05,17.897,17.984,2000000.0
2008-07-02 14:05:00,18.03,18.041,17.88,17.937,2000000.0
2008-07-02 14:10:00,17.937,18.053,17.883,17.946,2050000.0
2008-07-02 14:15:00,17.991,18.104,17.887,17.939,2350000.0
2008-07-02 14:20:00,18.079,18.105,17.947,18.021,2150000.0
2008-07-02 14:25:00,17.938,18.08,17.846,17.915,2400000.0
2008-07-02 14:30:00,18.0,18.048,17.87,18.0,2300000.0
2008-07-02 14:35:00,17.982,18.046,17.888,17.934,2150000.0
2008-07-02 14:40:00,17.947,18.093,17.903,17.968,1950000.0
2008-07-02 14:45:00,17.985,18.063,17.905,17.98,2200000.0
2008-07-02 14:50:00,18.057,18.082,17.926,17.958,2400000.0
2008-07-02 14:55:00,18.052,18.115,17.945,18.111,2050000.0
2008-07-02 15:00:00,17.999,18.123,17.964,18.013,2050000.0
2008-07-02 15:05:00,18.009,18.11,17.909,17.979,2350000.0
2008-07-02 15:10:00,17.969,18.096,17.911,18.044,2150000.0
2008-07-02 15:15:00,18.054,18.103,17.951,18.073,2150000.0
2008-07-02 15:20:00,17.986,18.09,17.928,18.038,2150000.0
2008-07-02 15:25:00,17.979,18.047,17.885,17.936,2250000.0
2008-07-02 15:30:00,17.908,18.047,17.877,18.011,1950000.0
2008-07-02 15:35:00,18.005,18.059,17.864,17.908,2600000.0
2008-07-02 15:40:00,17.916,18.07,17.891,18.001,2100000.0
2008-07-02 15:45:00,18.049,18.049,17.901,17.998,2150000.0
2008-07-02 15:50:00,17.96,18.046,17.899,18.009,2050000.0
2008-07-02 15:55:00,17.911,18.016,17.868,17.992,2600000.0
2008-07-02 16:00:00,17.946,18.046,17.873,17.937,2050000.0
2008-07-02 16:05:00,17.888,18.019,17.822,17.94,2300000.0
2008-07-02 16:10:00,17.961,18.053,17.89,18.048,2100000.0
2008-07-02 16:15:00,17.973,18.087,17.94,18.004,2200000.0
2008-07-02 16:20:00,17.971,18.081,17.903,17.935,2050000.0
2008-07-02 16:25:00,18.064,18.104,17.927,18.024,2450000.0
2008-07-02 16:30:00,18.063,18.099,17.932,17.995,2150000.0
2008-07-02 16:35:00,17.985,18.104,17.929,17.981,2250000.0
2008-07-02 16:40:00,18.059,18.123,17.891,17.943,2300000.0
2008-07-02 16:45:00,17.995,18.115,17.965,18.002,2300000.0
2008-07-02 16:50:00,18.059,18.093,17.93,18.075,2400000.0
2008-07-02 16:55:00,18.029,18.122,17.907,18.004,2400000.0
2008-07-02 17:00:00,17.938,18.117,17.938,18.047,2000000.0
2008-07-02 17:05:00,18.001,18.09,17.937,18.039,2250000.0
2008-07-02 17:10:00,18.07,18.136,17.968,18.006,2300000.0
2008-07-02 17:15:00,18.082,18.146,17.982,18.037,2200000.0
2008-07-02 17:20:00,18.007,18.231,18.002,18.204,2300000.0
2008-07-02 17:25:00,18.149,18.275,18.044,18.166,2450000.0
2008-07-02 17:30:00,18.205,18.248,18.091,18.219,2350000.0
2008-07-02 17:35:00,18.206,18.254,18.092,18.153,2550000.0
2008-07-02 17:40:00,18.266,18.266,18.036,18.078,2350000.0
2008-07-02 17:45:00,18.215,18.215,18.047,18.095,2650000.0
2008-07-02 17:50:00,18.174,18.244,18.052,18.126,2600000.0
2008-07-02 17:55:00,18.165,18.242,18.073,18.107,2250000.0
2008-07-02 18:00:00,18.136,18.232,18.036,18.07,1900000.0
2008-07-02 18:05:00,18.14,18.245,18.085,18.19,2050000.0
2008-07-02 18:10:00,18.143,18.25,18.112,18.228,2200000.0
2008-07-02 18:15:00,18.224,18.277,18.122,18.226,1900000.0
2008-07-02 18:20:00,18.262,18.337,18.119,18.119,2350000.0
2008-07-02 18:25:00,18.098,18.258,18.096,18.146,2250000.0
2008-07-02 18:30:00,18.202,18.238,18.074,18.087,2100000.0
2008-07-02 18:35:00,18.168,18.24,18.07,18.078,2750000.0
2008-07-02 18:40:00,18.188,18.234,18.076,18.172,2100000.0
2008-07-02 18:45:00,18.225,18.225,18.048,18.126,2100000.0
2008-07-02 18:50:00,18.207,18.207,18.039,18.149,2750000.0
2008-07-02 18:55:00,18.09,18.179,18.053,18.076,2250000.0
2008-07-02 19:00:00,18.097,18.173,17.99,17.999,2150000.0
2008-07-02 19:05:00,18.161,18.161,18.022,18.112,2050000.0
2008-07-02 19:10:00,18.117,18.169,17.996,18.054,2350000.0
2008-07-02 19:15:00,18.134,18.175,18.028,18.138,2150000.0
2008-07-02 19:20:00,18.094,18.326,18.044,18.32,2100000.0
2008-07-02 19:25:00,18.298,18.299,18.122,18.17,2000000.0
2008-07-02 19:30:00,18.307,18.338,18.134,18.204,2350000.0
2008-07-02 19:35:00,18.168,18.3,18.109,18.226,1800000.0
2008-07-02 19:40:00,18.256,18.281,18.092,18.219,2000000.0
2008-07-02 19:45:00,18.193,18.301,18.117,18.173,1950000.0
2008-07-02 19:50:00,18.113,18.282,18.113,18.121,2050000.0
2008-07-02 19:55:00,18.115,18.297,18.107,18.221,1950000.0
2008-07-02 20:00:00,18.122,18.278,18.094,18.227,1950000.0
2008-07-02 20:05:00,18.197,18.265,18.144,18.23,1500000.0
2008-07-02 20:10:00,18.238,18.268,18.123,18.123,2400000.0
2008-07-02 20:15:00,18.202,18.291,18.123,18.181,2000000.0
2008-07-02 20:20:00,18.218,18.323,18.131,18.287,1900000.0
2008-07-02 20:25:00,18.183,18.318,18.145,18.278,2050000.0
2008-07-02 20:30:00,18.246,18.326,18.137,18.279,1700000.0
2008-07-02 20:35:00,18.317,18.328,18.183,18.183,1600000.0
2008-07-02 20:40:00,18.302,18.318,18.16,18.206,2100000.0
2008-07-02 20:45:00,18.269,18.3,18.166,18.282,1600000.0
2008-07-02 20:50:00,18.275,18.323,18.178,18.312,1900000.0
2008-07-02 20:55:00,18.28,18.324,18.182,18.314,1500000.0
2008-07-02 21:00:00,18.268,18.358,18.214,18.214,1100000.0
2008-07-02 21:05:00,18.331,18.34,18.188,18.339,1600000.0
2008-07-02 21:10:00,18.252,18.337,18.203,18.309,1550000.0
2008-07-02 21:15:00,18.331,18.389,18.193,18.247,2000000.0
2008-07-02 21:20:00,18.323,18.371,18.189,18.239,1900000.0
2008-07-02 21:25:00,18.185,18.331,18.179,18.286,1750000.0
2008-07-02 21:30:00,18.308,18.32,18.213,18.213,600000.0
2008-07-02 21:35:00,18.264,18.323,18.162,18.208,1650000.0
2008-07-02 21:40:00,18.298,18.352,18.17,18.271,2300000.0
2008-07-02 21:45:00,18.303,18.326,18.162,18.263,1750000.0
2008-07-02 21:50:00,18.228,18.3,18.134,18.236,2000000.0
2008-07-02 21:55:00,18.233,18.31,18.133,18.245,2000000.0
2008-07-02 22:00:00,18.302,18.313,18.142,18.281,2050000.0
2008-07-02 22:05:00,18.214,18.303,18.138,18.168,1200000.0
2008-07-02 22:10:00,18.239,18.314,18.161,18.299,2750000.0
2008-07-02 22:15:00,18.244,18.316,18.127,18.281,1750000.0
2008-07-02 22:20:00,18.262,18.298,18.111,18.226,2000000.0
2008-07-02 22:25:00,18.199,18.334,18.126,18.303,800000.0
2008-07-02 22:30:00,18.241,18.308,18.194,18.252,650000.0
2008-07-02 22:35:00,18.259,18.324,18.182,18.318,1200000.0
2008-07-02 22:40:00,18.182,18.332,18.179,18.318,1350000.0
2008-07-02 22:45:00,18.205,18.292,18.161,18.292,450000.0
2008-07-02 22:50:00,18.324,18.334,18.186,18.237,1650000.0
2008-07-02 22:55:00,18.238,18.338,18.18,18.282,1850000.0
2008-07-02 23:00:00,18.194,18.34,18.18,18.335,1000000.0
2008-07-02 23:05:00,18.198,18.347,18.159,18.309,800000.0
2008-07-02 23:10:00,18.308,18.333,18.174,18.296,1700000.0
2008-07-02 23:15:00,18.272,18.373,18.234,18.322,450000.0
2008-07-02 23:20:00,18.274,18.319,18.206,18.248,500000.0
2008-07-02 23:25:00,18.258,18.323,18.212,18.212,200000.0
2008-07-02 23:30:00,18.192,18.351,18.192,18.254,1350000.0
2008-07-02 23:35:00,18.234,18.363,18.234,18.301,350000.0
2008-07-02 23:40:00,18.273,18.338,18.174,18.217,800000.0
2008-07-02 23:45:00,18.196,18.298,18.186,18.246,500000.0
2008-07-02 23:50:00,18.294,18.322,18.18,18.314,1200000.0
2008-07-03 00:00:00,18.316,18.334,18.144,18.242,2600000.0
2008-07-03 00:05:00,18.195,18.288,18.111,18.251,2650000.0
2008-07-03 00:10:00,18.192,18.275,18.139,18.243,2300000.0
2008-07-03 00:15:00,18.208,18.296,18.135,18.262,1400000.0
2008-07-03 00:20:00,18.135,18.277,18.128,18.224,2250000.0
2008-07-03 00:25:00,18.162,18.279,18.126,18.271,1500000.0
2008-07-03 00:30:00,18.168,18.261,18.135,18.256,1200000.0
2008-07-03 00:35:00,18.209,18.258,18.131,18.162,1650000.0
2008-07-03 00:40:00,18.21,18.266,18.087,18.252,1450000.0
2008-07-03 00:45:00,18.259,18.275,18.129,18.216,750000.0
2008-07-03 00:50:00,18.134,18.251,18.106,18.19,900000.0
2008-07-03 00:55:00,18.27,18.284,18.131,18.231,1350000.0
2008-07-03 01:00:00,18.252,18.3,18.148,18.25,1950000.0
2008-07-03 01:05:00,18.255,18.298,18.128,18.22,1200000.0
2008-07-03 01:10:00,18.234,18.329,18.12,18.201,1800000.0
2008-07-03 01:15:00,18.291,18.302,18.16,18.259,500000.0
2008-07-03 01:20:00,18.226,18.299,18.148,18.179,1600000.0
2008-07-03 01:25:00,18.248,18.291,18.134,18.198,1050000.0
2008-07-03 01:30:00,18.229,18.299,18.138,18.191,1350000.0
2008-07-03 01:35:00,18.208,18.322,18.169,18.271,1000000.0
2008-07-03 01:40:00,18.155,18.307,18.118,18.282,2850000.0
2008-07-03 01:45:00,18.201,18.314,18.152,18.252,1700000.0
2008-07-03 01:50:00,18.279,18.284,18.12,18.209,1300000.0
2008-07-03 01:55:00,18.171,18.297,18.134,18.203,1450000.0
2008-07-03 02:00:00,18.189,18.278,18.117,18.136,2150000.0
2008-07-03 02:05:00,18.118,18.262,18.105,18.179,1550000.0
2008-07-03 02:10:00,18.231,18.279,18.136,18.233,2100000.0
2008-07-03 02:15:00,18.207,18.293,18.106,18.223,1900000.0
2008-07-03 02:20:00,18.19,18.292,18.122,18.264,1750000.0
2008-07-03 02:25:00,18.257,18.261,18.127,18.239,450000.0
2008-07-03 02:30:00,18.184,18.274,18.143,18.271,1300000.0
2008-07-03 02:35:00,18.161,18.309,18.152,18.219,1600000.0
2008-07-03 02:40:00,18.291,18.291,18.122,18.147,1050000.0
2008-07-03 02:45:00,18.274,18.314,18.152,18.276,950000.0
2008-07-03 02:50:00,18.212,18.291,18.171,18.214,550000.0
2008-07-03 02:55:00,18.192,18.268,18.163,18.213,1550000.0
2008-07-03 03:00:00,18.248,18.277,18.155,18.187,1450000.0
2008-07-03 03:05:00,18.205,18.261,18.124,18.138,650000.0
2008-07-03 03:10:00,18.172,18.193,18.172,18.193,150000.0
2008-07-03 03:15:00,18.164,18.313,18.152,18.235,900000.0
2008-07-03 03:20:00,18.281,18.281,18.169,18.248,1150000.0
2008-07-03 03:25:00,18.18,18.292,18.116,18.233,850000.0
2008-07-03 03:30:00,18.134,18.299,18.134,18.209,900000.0
2008-07-03 03:35:00,18.218,18.295,18.14,18.158,900000.0
2008-07-03 03:40:00,18.279,18.282,18.133,18.278,1400000.0
2008-07-03 03:45:00,18.204,18.294,18.165,18.216,1050000.0
2008-07-03 03:50:00,18.149,18.283,18.148,18.244,1600000.0
2008-07-03 03:55:00,18.142,18.297,18.122,18.246,2050000.0
2008-07-03 04:00:00,18.168,18.288,18.148,18.281,1050000.0
2008-07-03 04:05:00,18.168,18.271,18.131,18.253,1500000.0
2008-07-03 04:10:00,18.217,18.224,18.217,18.224,100000.0
2008-07-03 04:15:00,18.258,18.276,18.223,18.271,450000.0
2008-07-03 04:20:00,18.161,18.28,18.146,18.267,750000.0
2008-07-03 04:25:00,18.237,18.295,18.185,18.267,1250000.0
2008-07-03 04:30:00,18.19,18.275,18.19,18.259,550000.0
2008-07-03 04:35:00,18.259,18.295,18.142,18.279,1200000.0
2008-07-03 04:40:00,18.144,18.267,18.144,18.181,650000.0
2008-07-03 04:45:00,18.173,18.287,18.163,18.18,1600000.0
2008-07-03 04:50:00,18.275,18.282,18.17,18.266,1250000.0
2008-07-03 04:55:00,18.21,18.272,18.152,18.152,1350000.0
2008-07-03 05:00:00,18.248,18.282,18.186,18.248,600000.0
2008-07-03 05:05:00,18.252,18.283,18.216,18.243,550000.0
2008-07-03 05:10:00,18.273,18.286,18.144,18.226,2050000.0
2008-07-03 05:15:00,18.279,18.3,18.175,18.3,600000.0
2008-07-03 05:20:00,18.288,18.292,18.207,18.281,900000.0
2008-07-03 05:25:00,18.234,18.234,18.197,18.197,100000.0
2008-07-03 05:30:00,18.277,18.293,18.165,18.174,1250000.0
2008-07-03 05:35:00,18.283,18.317,18.123,18.226,1600000.0
2008-07-03 05:40:00,18.182,18.274,18.126,18.166,1950000.0
2008-07-03 05:45:00,18.224,18.294,18.097,18.157,1600000.0
2008-07-03 05:50:00,18.266,18.291,18.093,18.261,1300000.0
2008-07-03 05:55:00,18.243,18.279,18.123,18.228,1700000.0
2008-07-03 06:00:00,18.214,18.331,18.164,18.169,1300000.0
2008-07-03 06:05:00,18.256,18.281,18.221,18.279,400000.0
2008-07-03 06:10:00,18.189,18.275,18.129,18.204,1400000.0
2008-07-03 06:15:00,18.255,18.28,18.111,18.172,1750000.0
2008-07-03 06:20:00,18.253,18.299,18.159,18.207,1750000.0
2008-07-03 06:25:00,18.159,18.28,18.13,18.242,2000000.0
2008-07-03 06:30:00,18.18,18.324,18.126,18.188,2100000.0
2008-07-03 06:35:00,18.259,18.332,18.167,18.288,1600000.0
2008-07-03 06:40:00,18.272,18.3,18.179,18.257,1250000.0
2008-07-03 06:45:00,18.176,18.294,18.123,18.229,1600000.0
2008-07-03 06:50:00,18.193,18.321,18.162,18.301,1750000.0
2008-07-03 06:55:00,18.268,18.324,18.191,18.205,1700000.0
2008-07-03 07:00:00,18.217,18.333,18.157,18.209,2150000.0
2008-07-03 07:05:00,18.227,18.361,18.187,18.232,1650000.0
2008-07-03 07:10:00,18.328,18.328,18.181,18.248,1700000.0
2008-07-03 07:15:00,18.319,18.34,18.188,18.272,2300000.0
2008-07-03 07:20:00,18.274,18.319,18.191,18.286,2050000.0
2008-07-03 07:25:00,18.276,18.323,18.187,18.222,2000000.0
2008-07-03 07:30:00,18.225,18.32,18.139,18.253,2400000.0
2008-07-03 07:35:00,18.226,18.353,18.163,18.285,2050000.0
2008-07-03 07:40:00,18.291,18.354,18.167,18.221,1700000.0
2008-07-03 07:45:00,18.288,18.324,18.174,18.289,2350000.0
2008-07-03 07:50:00,18.303,18.35,18.176,18.233,2000000.0
2008-07-03 07:55:00,18.28,18.344,18.199,18.199,2100000.0
2008-07-03 08:00:00,18.215,18.335,18.188,18.234,1900000.0
2008-07-03 08:05:00,18.227,18.365,18.158,18.253,2050000.0
2008-07-03 08:10:00,18.303,18.332,18.14,18.312,2050000.0
2008-07-03 08:15:00,18.287,18.35,18.154,18.214,2150000.0
2008-07-03 08:20:00,18.205,18.343,18.168,18.216,2100000.0
2008-07-03 08:25:00,18.279,18.32,18.165,18.211,2050000.0
2008-07-03 08:30:00,18.202,18.338,18.128,18.304,2250000.0
2008-07-03 08:35:00,18.3,18.354,18.173,18.301,2150000.0
2008-07-03 08:40:00,18.314,18.315,18.16,18.271,2100000.0
2008-07-03 08:45:00,18.24,18.393,18.104,18.269,1950000.0
2008-07-03 08:50:00,18.214,18.348,18.154,18.191,2150000.0
2008-07-03 08:55:00,18.289,18.385,18.16,18.245,2050000.0
2008-07-03 09:00:00,18.292,18.355,18.197,18.246,3900000.0
2008-07-03 09:05:00,18.306,18.361,18.181,18.348,1950000.0
2008-07-03 09:10:00,18.258,18.38,18.192,18.329,2300000.0
2008-07-03 09:15:00,18.358,18.381,18.23,18.277,2300000.0
2008-07-03 09:20:00,18.314,18.397,18.259,18.303,1950000.0
2008-07-03 09:25:00,18.338,18.447,18.231,18.321,3200000.0
2008-07-03 09:30:00,18.282,18.4,18.194,18.216,3450000.0
2008-07-03 09:35:00,18.38,18.4,18.25,18.274,2300000.0
2008-07-03 09:40:00,18.324,18.363,18.203,18.363,2400000.0
2008-07-03 09:45:00,18.32,18.363,18.206,18.299,2050000.0
2008-07-03 09:50:00,18.276,18.361,18.155,18.296,2450000.0
2008-07-03 09:55:00,18.238,18.352,18.217,18.314,1700000.0
2008-07-03 10:00:00,18.354,18.394,18.228,18.326,2200000.0
2008-07-03 10:05:00,18.303,18.368,18.24,18.276,2150000.0
2008-07-03 10:10:00,18.321,18.351,18.19,18.245,2500000.0
2008-07-03 10:15:00,18.261,18.367,18.192,18.346,2500000.0
2008-07-03 10:20:00,18.234,18.37,18.206,18.348,2100000.0
2008-07-03 10:25:00,18.287,18.368,18.181,18.218,2200000.0
2008-07-03 10:30:00,18.341,18.37,18.199,18.236,2500000.0
2008-07-03 10:35:00,18.249,18.315,18.111,18.277,2150000.0
2008-07-03 10:40:00,18.166,18.279,18.119,18.177,2150000.0
2008-07-03 10:45:00,18.131,18.294,18.131,18.222,2400000.0
2008-07-03 10:50:00,18.26,18.322,18.156,18.285,2100000.0
2008-07-03 10:55:00,18.233,18.306,18.144,18.186,2000000.0
2008-07-03 11:00:00,18.168,18.314,18.127,18.276,2100000.0
2008-07-03 11:05:00,18.235,18.296,18.107,18.257,2200000.0
2008-07-03 11:10:00,18.143,18.28,18.126,18.145,2300000.0
2008-07-03 11:15:00,18.219,18.34,18.13,18.171,2650000.0
2008-07-03 11:20:00,18.25,18.291,18.134,18.148,2250000.0
2008-07-03 11:25:00,18.15,18.304,18.117,18.271,2450000.0
2008-07-03 11:30:00,18.174,18.271,18.107,18.244,2600000.0
2008-07-03 11:35:00,18.167,18.339,18.15,18.304,2200000.0
2008-07-03 11:40:00,18.308,18.355,18.16,18.249,2350000.0
2008-07-03 11:45:00,18.198,18.289,18.14,18.253,2050000.0
2008-07-03 11:50:00,18.289,18.305,18.143,18.264,2450000.0
2008-07-03 11:55:00,18.273,18.332,18.124,18.135,2350000.0
2008-07-03 12:00:00,18.223,18.336,18.103,18.206,2450000.0
2008-07-03 12:05:00,18.241,18.304,18.127,18.283,2250000.0
2008-07-03 12:10:00,18.312,18.38,18.155,18.237,2050000.0
2008-07-03 12:15:00,18.315,18.381,18.181,18.189,2100000.0
2008-07-03 12:20:00,18.311,18.338,18.153,18.275,1750000.0
2008-07-03 12:25:00,18.339,18.383,18.186,18.272,2250000.0
2008-07-03 12:30:00,18.265,18.385,18.214,18.354,2000000.0
2008-07-03 12:35:00,18.272,18.353,18.196,18.239,2450000.0
2008-07-03 12:40:00,18.192,18.343,18.132,18.184,2100000.0
2008-07-03 12:45:00,18.204,18.351,18.147,18.208,2050000.0
2008-07-03 12:50:00,18.204,18.331,18.159,18.301,2050000.0
2008-07-03 12:55:00,18.307,18.345,18.172,18.258,2000000.0
2008-07-03 13:00:00,18.205,18.328,18.147,18.219,2250000.0
2008-07-03 13:05:00,18.241,18.342,18.174,18.219,2050000.0
2008-07-03 13:10:00,18.198,18.347,18.118,18.239,2200000.0
2008-07-03 13:15:00,18.277,18.339,18.144,18.211,2450000.0
2008-07-03 13:20:00,18.26,18.348,18.141,18.262,2550000.0
2008-07-03 13:25:00,18.164,18.337,18.162,18.285,2150000.0
2008-07-03 13:30:00,18.211,18.334,18.165,18.327,2450000.0
2008-07-03 13:35:00,18.248,18.389,18.205,18.261,2550000.0
2008-07-03 13:40:00,18.323,18.36,18.148,18.25,2450000.0
2008-07-03 13:45:00,18.24,18.388,18.219,18.253,1800000.0
2008-07-03 13:50:00,18.301,18.433,18.238,18.383,2100000.0
2008-07-03 13:55:00,18.416,18.423,18.232,18.343,2050000.0
2008-07-03 14:00:00,18.374,18.374,18.228,18.358,2000000.0
2008-07-03 14:05:00,18.369,18.414,18.235,18.284,2000000.0
2008-07-03 14:10:00,18.29,18.389,18.231,18.299,2050000.0
2008-07-03 14:15:00,18.333,18.361,18.191,18.226,2350000.0
2008-07-03 14:20:00,18.322,18.377,18.218,18.332,2150000.0
2008-07-03 14:25:00,18.254,18.37,18.161,18.232,2400000.0
2008-07-03 14:30:00,18.33,18.387,18.186,18.285,2300000.0
2008-07-03 14:35:00,18.208,18.287,17.968,18.013,2150000.0
2008-07-03 14:40:00,17.967,18.149,17.902,18.125,1950000.0
2008-07-03 14:45:00,18.125,18.221,18.009,18.021,2200000.0
2008-07-03 14:50:00,18.139,18.139,17.925,17.934,2400000.0
2008-07-03 14:55:00,18.021,18.065,17.91,18.06,2050000.0
2008-07-03 15:00:00,17.96,18.073,17.879,17.923,2050000.0
2008-07-03 15:05:00,17.932,18.01,17.843,17.902,2350000.0
2008-07-03 15:10:00,17.883,18.033,17.824,17.983,2150000.0
2008-07-03 15:15:00,17.99,18.101,17.929,18.083,2150000.0
2008-07-03 15:20:00,17.98,18.089,17.923,18.056,2150000.0
2008-07-03 15:25:00,17.995,18.069,17.919,17.98,2250000.0
2008-07-03 15:30:00,17.958,18.092,17.94,18.083,1950000.0
2008-07-03 15:35:00,18.077,18.111,17.966,17.988,2600000.0
2008-07-03 15:40:00,17.978,18.118,17.954,18.013,2100000.0
2008-07-03 15:45:00,18.059,18.082,17.91,18.058,2150000.0
2008-07-03 15:50:00,17.985,18.155,17.962,18.109,2050000.0
2008-07-03 15:55:00,18.031,18.181,17.999,18.134,2600000.0
2008-07-03 16:00:00,18.088,18.163,18.024,18.1,2050000.0
2008-07-03 16:05:00,18.048,18.133,17.972,18.036,2300000.0
2008-07-03 16:10:00,18.051,18.163,17.989,18.163,2100000.0
2008-07-03 16:15:00,18.074,18.183,18.04,18.071,2200000.0
2008-07-03 16:20:00,18.032,18.124,17.939,17.959,2250000.0
2008-07-03 16:25:00,18.11,18.155,17.957,18.034,2450000.0
2008-07-03 16:30:00,18.032,18.107,17.895,18.003,2150000.0
2008-07-03 16:35:00,18.005,18.136,17.967,18.04,2250000.0
2008-07-03 16:40:00,18.122,18.13,17.982,18.002,2300000.0
2008-07-03 16:45:00,18.048,18.136,17.949,18.04,2300000.0
2008-07-03 16:50:00,18.093,18.157,17.984,18.154,2400000.0
2008-07-03 16:55:00,18.098,18.243,18.019,18.147,2400000.0
2008-07-03 17:00:00,18.077,18.242,18.077,18.208,2000000.0
2008-07-03 17:05:00,18.159,18.244,18.088,18.209,2250000.0
2008-07-03 17:10:00,18.227,18.247,18.071,18.071,2300000.0
2008-07-03 17:15:00,18.176,18.233,18.038,18.106,2200000.0
2008-07-03 17:20:00,18.081,18.214,18.006,18.182,2300000.0
2008-07-03 17:25:00,18.085,18.217,17.989,18.114,2450000.0
2008-07-03 17:30:00,18.154,18.21,17.99,18.133,2350000.0
2008-07-03 17:35:00,18.118,18.136,17.972,18.029,2550000.0
2008-07-03 17:40:00,18.121,18.167,17.984,18.046,2350000.0
2008-07-03 17:45:00,18.142,18.143,17.971,18.012,2650000.0
2008-07-03 17:50:00,18.085,18.16,17.967,18.089,2600000.0
2008-07-03 17:55:00,18.091,18.178,18.001,18.059,2250000.0
2008-07-03 18:00:00,18.069,18.204,17.998,18.071,2250000.0
2008-07-03 18:05:00,18.089,18.169,17.988,18.086,2050000.0
2008-07-03 18:10:00,18.044,18.146,17.987,18.121,2200000.0
2008-07-03 18:15:00,18.123,18.148,18.003,18.105,1900000.0
2008-07-03 18:20:00,18.136,18.157,17.989,17.989,2350000.0
2008-07-03 18:25:00,18.0,18.159,18.0,18.07,2250000.0
2008-07-03 18:30:00,18.146,18.152,17.986,18.02,2100000.0
2008-07-03 18:35:00,18.104,18.155,17.97,18.017,2750000.0
2008-07-03 18:40:00,18.103,18.177,17.993,18.072,2100000.0
2008-07-03 18:45:00,18.115,18.12,17.909,18.029,2050000.0
2008-07-03 18:50:00,18.116,18.17,17.983,18.091,2750000.0
2008-07-03 18:55:00,18.03,18.182,17.959,18.054,2250000.0
2008-07-03 19:00:00,18.082,18.156,17.986,18.038,2150000.0
2008-07-03 19:05:00,18.16,18.212,18.059,18.143,2050000.0
2008-07-03 19:10:00,18.147,18.193,18.043,18.043,2350000.0
2008-07-03 19:15:00,18.076,18.246,18.074,18.216,2500000.0
2008-07-03 19:20:00,18.158,18.256,18.097,18.23,2300000.0
2008-07-03 19:25:00,18.227,18.238,18.03,18.038,1600000.0
2008-07-03 19:30:00,18.213,18.241,18.073,18.096,2350000.0
2008-07-03 19:35:00,18.079,18.197,18.035,18.128,2200000.0
2008-07-03 19:40:00,18.181,18.201,18.053,18.188,1650000.0
2008-07-03 19:45:00,18.156,18.232,18.094,18.147,1400000.0
2008-07-03 19:50:00,18.1,18.222,18.071,18.087,1700000.0
2008-07-03 19:55:00,18.127,18.262,18.064,18.21,1400000.0
2008-07-03 20:00:00,18.114,18.258,18.056,18.207,1950000.0
2008-07-03 20:05:00,18.101,18.226,18.101,18.208,400000.0
2008-07-03 20:10:00,18.185,18.255,18.077,18.186,2000000.0
2008-07-03 20:15:00,18.161,18.232,18.07,18.131,1550000.0
2008-07-03 20:20:00,18.149,18.202,18.032,18.198,1900000.0
2008-07-03 20:25:00,18.106,18.204,18.038,18.168,2050000.0
2008-07-03 20:30:00,18.138,18.234,18.074,18.234,1700000.0
2008-07-03 20:40:00,18.201,18.212,18.067,18.103,1500000.0
2008-07-03 20:45:00,18.181,18.196,18.061,18.162,1200000.0
2008-07-03 20:50:00,18.163,18.218,18.091,18.091,800000.0
2008-07-03 20:55:00,18.185,18.238,18.061,18.212,1500000.0
2008-07-03 21:00:00,18.174,18.225,18.094,18.095,700000.0
2008-07-03 21:05:00,18.202,18.223,18.078,18.223,1050000.0
2008-07-03 21:10:00,18.114,18.286,18.113,18.113,750000.0
2008-07-03 21:15:00,18.197,18.22,18.101,18.136,750000.0
2008-07-03 21:20:00,18.193,18.226,18.074,18.136,1200000.0
2008-07-03 21:25:00,18.082,18.216,18.052,18.162,1400000.0
2008-07-03 21:30:00,18.175,18.214,18.063,18.135,750000.0
2008-07-03 21:35:00,18.195,18.204,18.096,18.204,400000.0
2008-07-03 21:40:00,18.166,18.203,18.054,18.159,1450000.0
2008-07-03 21:45:00,18.196,18.196,18.042,18.153,2100000.0
2008-07-03 21:50:00,18.13,18.235,18.058,18.159,850000.0
2008-07-03 21:55:00,18.125,18.216,18.042,18.155,1550000.0
2008-07-03 22:00:00,18.18,18.184,18.037,18.095,1300000.0
2008-07-03 22:05:00,18.113,18.205,18.021,18.03,2150000.0
2008-07-03 22:10:00,18.089,18.206,18.05,18.191,2750000.0
2008-07-03 22:15:00,18.117,18.201,18.054,18.168,1050000.0
2008-07-03 22:20:00,18.06,18.179,18.031,18.163,1000000.0
2008-07-03 22:30:00,18.101,18.19,18.054,18.08,1150000.0
2008-07-03 22:35:00,18.036,18.218,18.006,18.177,2250000.0
2008-07-03 22:40:00,18.133,18.218,18.048,18.166,1800000.0
2008-07-03 22:45:00,18.169,18.208,18.03,18.044,2100000.0
2008-07-03 22:50:00,18.09,18.205,18.07,18.117,1250000.0
2008-07-03 22:55:00,18.209,18.209,18.062,18.164,1850000.0
2008-07-03 23:00:00,18.093,18.246,18.08,18.083,2400000.0
2008-07-03 23:10:00,18.167,18.219,18.069,18.147,2550000.0
2008-07-03 23:15:00,18.133,18.252,18.066,18.066,600000.0
2008-07-03 23:20:00,18.134,18.179,18.066,18.115,750000.0
2008-07-03 23:30:00,18.062,18.21,18.002,18.21,1650000.0
2008-07-03 23:35:00,18.196,18.196,18.182,18.182,100000.0
2008-07-03 23:40:00,18.181,18.194,18.139,18.184,400000.0
2008-07-03 23:50:00,18.164,18.192,18.05,18.184,1200000.0
2008-07-04 00:00:00,18.181,18.244,18.042,18.189,2400000.0
2008-07-04 00:05:00,18.204,18.233,18.089,18.203,1300000.0
2008-07-04 00:10:00,18.114,18.221,18.075,18.18,1400000.0
2008-07-04 00:15:00,18.142,18.222,18.08,18.153,1550000.0
2008-07-04 00:20:00,18.113,18.221,18.088,18.212,500000.0
2008-07-04 00:25:00,18.101,18.241,18.067,18.241,1100000.0
2008-07-04 00:30:00,18.139,18.233,18.053,18.216,1450000.0
2008-07-04 00:35:00,18.163,18.176,18.065,18.113,650000.0
2008-07-04 00:40:00,18.154,18.244,18.059,18.234,1750000.0
2008-07-04 00:50:00,18.094,18.206,18.064,18.126,1300000.0
2008-07-04 00:55:00,18.146,18.225,18.096,18.202,300000.0
2008-07-04 01:00:00,18.183,18.203,18.053,18.203,1400000.0
2008-07-04 01:05:00,18.208,18.219,18.096,18.179,650000.0
2008-07-04 01:10:00,18.164,18.231,18.05,18.142,1900000.0
2008-07-04 01:20:00,18.161,18.192,18.088,18.184,750000.0
2008-07-04 01:25:00,18.173,18.22,18.057,18.108,750000.0
2008-07-04 01:30:00,18.159,18.218,18.068,18.152,2050000.0
2008-07-04 01:35:00,18.128,18.218,18.11,18.11,450000.0
2008-07-04 01:40:00,18.104,18.234,18.049,18.099,1900000.0
2008-07-04 01:45:00,18.156,18.218,18.091,18.14,850000.0
2008-07-04 01:50:00,18.171,18.218,18.046,18.156,2000000.0
2008-07-04 01:55:00,18.113,18.223,18.041,18.088,1800000.0
2008-07-04 02:00:00,18.061,18.185,18.05,18.152,1400000.0
2008-07-04 02:05:00,18.092,18.229,18.066,18.192,1650000.0
2008-07-04 02:10:00,18.136,18.24,17.979,18.091,2450000.0
2008-07-04 02:15:00,18.067,18.14,17.955,18.072,2000000.0
2008-07-04 02:20:00,18.052,18.141,17.99,18.098,1250000.0
2008-07-04 02:25:00,18.03,18.125,18.0,18.093,500000.0
2008-07-04 02:30:00,18.06,18.137,17.998,18.116,1650000.0
2008-07-04 02:35:00,18.076,18.131,17.974,17.989,1400000.0
2008-07-04 02:40:00,18.15,18.15,17.984,18.135,1850000.0
2008-07-04 02:45:00,18.163,18.163,18.002,18.087,1650000.0
2008-07-04 02:50:00,18.212,18.212,18.028,18.064,1750000.0
2008-07-04 02:55:00,18.058,18.161,18.025,18.076,1500000.0
2008-07-04 03:00:00,18.113,18.151,18.018,18.053,800000.0
2008-07-04 03:05:00,18.038,18.104,18.038,18.058,250000.0
2008-07-04 03:10:00,18.057,18.178,18.057,18.134,1250000.0
2008-07-04 03:15:00,18.119,18.151,18.006,18.017,650000.0
2008-07-04 03:20:00,18.166,18.166,18.023,18.06,1050000.0
2008-07-04 03:25:00,18.053,18.202,18.003,18.149,1600000.0
2008-07-04 03:30:00,18.129,18.16,18.029,18.073,1100000.0
2008-07-04 03:35:00,18.159,18.208,18.04,18.04,400000.0
2008-07-04 03:40:00,18.149,18.192,18.004,18.173,1400000.0
2008-07-04 03:45:00,18.166,18.18,18.023,18.133,1700000.0
2008-07-04 03:50:00,18.045,18.24,18.045,18.135,1600000.0
2008-07-04 03:55:00,18.175,18.186,18.049,18.108,1300000.0
2008-07-04 04:00:00,18.127,18.162,18.067,18.124,750000.0
2008-07-04 04:05:00,18.087,18.212,18.038,18.149,1900000.0
2008-07-04 04:10:00,18.114,18.188,18.046,18.174,1250000.0
2008-07-04 04:15:00,18.093,18.194,18.093,18.139,550000.0
2008-07-04 04:20:00,18.077,18.213,18.035,18.177,950000.0
2008-07-04 04:25:00,18.166,18.195,18.128,18.188,600000.0
2008-07-04 04:30:00,18.126,18.185,18.126,18.166,900000.0
2008-07-04 04:35:00,18.165,18.178,18.123,18.168,400000.0
2008-07-04 04:40:00,18.164,18.188,18.068,18.098,800000.0
2008-07-04 04:45:00,18.06,18.176,18.059,18.158,1000000.0
2008-07-04 04:50:00,18.165,18.186,18.101,18.166,800000.0
2008-07-04 04:55:00,18.143,18.174,18.108,18.164,750000.0
2008-07-04 05:00:00,18.164,18.174,18.103,18.137,800000.0
2008-07-04 05:05:00,18.138,18.208,18.075,18.14,1250000.0
2008-07-04 05:10:00,18.184,18.237,18.055,18.168,1300000.0
2008-07-04 05:15:00,18.174,18.207,18.062,18.094,1500000.0
2008-07-04 05:20:00,18.182,18.19,18.047,18.175,1450000.0
2008-07-04 05:25:00,18.153,18.183,18.045,18.145,700000.0
2008-07-04 05:30:00,18.183,18.187,18.063,18.098,1100000.0
2008-07-04 05:40:00,18.105,18.208,18.058,18.076,1400000.0
2008-07-04 05:45:00,18.086,18.221,18.086,18.132,1400000.0
2008-07-04 05:50:00,18.149,18.234,18.062,18.195,1450000.0
2008-07-04 05:55:00,18.094,18.128,18.065,18.065,350000.0
2008-07-04 06:00:00,18.172,18.22,18.073,18.173,1200000.0
2008-07-04 06:10:00,18.114,18.231,18.058,18.097,1150000.0
2008-07-04 06:15:00,18.183,18.21,18.052,18.197,950000.0
2008-07-04 06:20:00,18.188,18.213,18.111,18.13,1400000.0
2008-07-04 06:25:00,18.117,18.219,18.051,18.125,1650000.0
2008-07-04 06:30:00,18.122,18.227,18.048,18.077,2100000.0
2008-07-04 06:35:00,18.155,18.217,18.023,18.187,2500000.0
2008-07-04 06:40:00,18.22,18.22,18.113,18.194,600000.0
2008-07-04 06:45:00,18.13,18.248,18.096,18.096,700000.0
2008-07-04 06:50:00,18.176,18.234,18.058,18.174,1100000.0
2008-07-04 06:55:00,18.195,18.223,18.095,18.098,1450000.0
2008-07-04 07:00:00,18.185,18.251,18.103,18.139,1900000.0
2008-07-04 07:05:00,18.123,18.201,18.076,18.076,1650000.0
2008-07-04 07:10:00,18.192,18.218,18.047,18.102,1450000.0
2008-07-04 07:15:00,18.23,18.23,18.048,18.184,2300000.0
2008-07-04 07:20:00,18.2,18.236,18.119,18.23,2050000.0
2008-07-04 07:25:00,18.197,18.244,18.102,18.2,1600000.0
2008-07-04 07:30:00,18.143,18.291,18.094,18.182,2400000.0
2008-07-04 07:35:00,18.147,18.227,18.074,18.196,1100000.0
2008-07-04 07:40:00,18.191,18.22,18.042,18.199,1150000.0
2008-07-04 07:45:00,18.196,18.225,18.032,18.168,2350000.0
2008-07-04 07:50:00,18.21,18.244,18.06,18.138,1200000.0
2008-07-04 07:55:00,18.166,18.21,18.039,18.1,1650000.0
2008-07-04 08:00:00,18.1,18.231,18.086,18.109,1450000.0
2008-07-04 08:05:00,18.071,18.221,18.05,18.126,2050000.0
2008-07-04 08:10:00,18.185,18.221,18.044,18.19,2050000.0
2008-07-04 08:15:00,18.158,18.227,18.029,18.123,2150000.0
2008-07-04 08:20:00,18.092,18.23,18.059,18.119,1700000.0
2008-07-04 08:25:00,18.176,18.219,18.042,18.137,2050000.0
2008-07-04 08:30:00,18.111,18.236,18.077,18.209,1800000.0
2008-07-04 08:35:00,18.178,18.239,18.068,18.2,2150000.0
2008-07-04 08:40:00,18.215,18.217,18.034,18.161,2100000.0
2008-07-04 08:45:00,18.153,18.214,18.04,18.18,2300000.0
2008-07-04 08:50:00,18.117,18.238,18.082,18.136,2150000.0
2008-07-04 08:55:00,18.153,18.211,18.052,18.134,1700000.0
2008-07-04 09:00:00,18.186,18.219,18.075,18.119,3900000.0
2008-07-04 09:05:00,18.158,18.226,18.061,18.221,1950000.0
2008-07-04 09:10:00,18.122,18.252,18.08,18.186,2300000.0
2008-07-04 09:15:00,18.197,18.234,18.034,18.085,2300000.0
2008-07-04 09:20:00,18.115,18.204,18.061,18.134,1950000.0
2008-07-04 09:25:00,18.145,18.21,18.065,18.126,3200000.0
2008-07-04 09:30:00,18.135,18.247,18.022,18.049,3450000.0
2008-07-04 09:35:00,18.213,18.216,18.071,18.071,2300000.0
2008-07-04 09:40:00,18.165,18.203,18.023,18.189,1950000.0
2008-07-04 09:45:00,18.125,18.222,18.021,18.153,2050000.0
2008-07-04 09:50:00,18.101,18.197,18.044,18.152,2450000.0
2008-07-04 09:55:00,18.109,18.224,18.036,18.143,2150000.0
2008-07-04 10:00:00,18.169,18.196,18.038,18.123,2200000.0
2008-07-04 10:05:00,18.124,18.19,18.052,18.08,2150000.0
2008-07-04 10:10:00,18.138,18.189,18.023,18.102,2500000.0
2008-07-04 10:15:00,18.098,18.182,18.01,18.157,2500000.0
2008-07-04 10:20:00,18.032,18.192,18.006,18.178,2100000.0
2008-07-04 10:25:00,18.12,18.211,18.001,18.095,1850000.0
2008-07-04 10:30:00,18.163,18.18,18.015,18.072,2050000.0
2008-07-04 10:35:00,18.111,18.164,17.938,18.079,2150000.0
2008-07-04 10:40:00,17.973,18.11,17.905,17.974,2150000.0
2008-07-04 10:45:00,17.91,18.102,17.906,17.976,2400000.0
2008-07-04 10:50:00,18.029,18.041,17.851,18.004,2100000.0
2008-07-04 10:55:00,17.945,18.051,17.874,17.954,2000000.0
2008-07-04 11:00:00,17.97,18.078,17.881,18.029,2100000.0
2008-07-04 11:05:00,17.992,18.061,17.885,18.012,2200000.0
2008-07-04 11:10:00,17.907,18.074,17.893,17.926,2300000.0
2008-07-04 11:15:00,17.987,18.02,17.852,17.925,2650000.0
2008-07-04 11:20:00,17.997,18.036,17.865,17.882,2250000.0
2008-07-04 11:25:00,17.903,18.08,17.843,18.044,2450000.0
2008-07-04 11:30:00,17.932,18.048,17.86,17.971,2600000.0
2008-07-04 11:35:00,17.901,18.105,17.892,18.037,2200000.0
2008-07-04 11:40:00,18.017,18.047,17.892,18.017,2350000.0
2008-07-04 11:45:00,17.984,18.066,17.929,18.024,2050000.0
2008-07-04 11:50:00,18.049,18.126,17.912,18.04,2450000.0
2008-07-04 11:55:00,18.037,18.042,17.887,18.036,2350000.0
2008-07-04 12:00:00,17.992,18.063,17.871,17.95,2450000.0
2008-07-04 12:05:00,17.986,18.076,17.869,18.034,2250000.0
2008-07-04 12:10:00,18.027,18.048,17.868,17.921,2050000.0
2008-07-04 12:15:00,18.012,18.043,17.856,17.899,2100000.0
2008-07-04 12:20:00,18.037,18.07,17.913,18.026,2300000.0
2008-07-04 12:25:00,18.029,18.105,17.867,17.967,2250000.0
2008-07-04 12:30:00,17.951,18.032,17.885,17.997,2000000.0
2008-07-04 12:35:00,17.922,17.994,17.834,17.893,2450000.0
2008-07-04 12:40:00,17.855,18.01,17.83,17.905,2100000.0
2008-07-04 12:45:00,17.843,17.967,17.805,17.875,2050000.0
2008-07-04 12:50:00,17.864,18.019,17.806,17.983,2050000.0
2008-07-04 12:55:00,17.951,18.008,17.857,17.897,2000000.0
2008-07-04 13:00:00,17.925,17.996,17.842,17.933,2250000.0
2008-07-04 13:05:00,17.89,18.013,17.843,17.884,2050000.0
2008-07-04 13:10:00,17.853,18.03,17.84,17.965,2200000.0
2008-07-04 13:15:00,17.945,18.027,17.831,17.873,2450000.0
2008-07-04 13:20:00,17.944,18.045,17.851,17.893,2200000.0
2008-07-04 13:25:00,17.866,18.035,17.861,17.967,2150000.0
2008-07-04 13:30:00,17.889,18.006,17.837,17.98,2450000.0
2008-07-04 13:35:00,17.904,18.046,17.842,17.914,2550000.0
2008-07-04 13:40:00,17.979,18.019,17.826,17.887,2450000.0
2008-07-04 13:45:00,17.894,18.015,17.829,17.862,1800000.0
2008-07-04 13:50:00,17.922,18.018,17.861,17.951,1700000.0
2008-07-04 13:55:00,18.018,18.032,17.848,17.98,2050000.0
2008-07-04 14:00:00,17.988,18.01,17.82,17.945,2000000.0
2008-07-04 14:05:00,17.976,18.047,17.835,17.892,2000000.0
2008-07-04 14:10:00,17.889,17.975,17.827,17.884,1550000.0
2008-07-04 14:15:00,17.95,18.034,17.853,17.859,2350000.0
2008-07-04 14:20:00,17.953,17.981,17.815,17.935,2150000.0
2008-07-04 14:25:00,17.863,18.017,17.799,17.89,2400000.0
2008-07-04 14:30:00,17.944,18.019,17.83,17.972,2300000.0
2008-07-04 14:35:00,17.951,18.033,17.836,17.884,2150000.0
2008-07-04 14:40:00,17.864,17.972,17.831,17.963,1600000.0
2008-07-04 14:45:00,17.937,18.012,17.839,17.919,2200000.0
2008-07-04 14:50:00,18.006,18.006,17.844,17.978,1850000.0
2008-07-04 14:55:00,17.998,18.008,17.867,17.991,2050000.0
2008-07-04 15:00:00,17.859,18.01,17.811,17.891,2050000.0
2008-07-04 15:05:00,17.95,18.003,17.832,17.923,1000000.0
2008-07-04 15:10:00,17.899,18.001,17.834,17.951,1750000.0
2008-07-04 15:15:00,17.983,18.025,17.861,18.009,2150000.0
2008-07-04 15:20:00,17.917,18.025,17.877,18.009,2150000.0
2008-07-04 15:25:00,17.971,18.031,17.868,17.944,2250000.0
2008-07-04 15:30:00,17.891,18.076,17.879,18.029,1950000.0
2008-07-04 15:35:00,17.977,18.017,17.851,17.857,2600000.0
2008-07-04 15:40:00,17.882,18.03,17.847,17.957,2100000.0
2008-07-04 15:45:00,18.002,18.007,17.845,17.952,2150000.0
2008-07-04 15:50:00,17.889,18.08,17.855,18.011,2050000.0
2008-07-04 15:55:00,17.904,17.992,17.879,17.976,1450000.0
2008-07-04 16:00:00,17.892,18.033,17.836,17.894,2050000.0
2008-07-04 16:05:00,17.916,18.014,17.837,17.911,2300000.0
2008-07-04 16:10:00,17.913,17.988,17.823,17.954,1700000.0
2008-07-04 16:15:00,17.901,17.998,17.863,17.921,1750000.0
2008-07-04 16:20:00,17.867,18.005,17.815,17.864,1800000.0
2008-07-04 16:25:00,17.9,18.006,17.867,17.977,1450000.0
2008-07-04 16:30:00,17.974,18.078,17.881,17.909,2150000.0
2008-07-04 16:35:00,17.88,18.069,17.874,17.955,2250000.0
2008-07-04 16:40:00,17.994,18.026,17.866,17.9,2300000.0
2008-07-04 16:45:00,17.914,18.021,17.848,17.904,2300000.0
2008-07-04 16:50:00,17.952,18.058,17.871,18.022,2400000.0
2008-07-04 16:55:00,17.928,18.012,17.824,17.925,2400000.0
2008-07-04 17:00:00,17.846,18.024,17.846,17.986,2000000.0
2008-07-04 17:05:00,17.919,18.045,17.851,17.994,1350000.0
2008-07-04 17:10:00,18.002,18.058,17.893,17.894,2300000.0
2008-07-04 17:15:00,17.989,18.065,17.922,17.959,1300000.0
2008-07-04 17:20:00,17.896,18.039,17.895,18.006,2300000.0
2008-07-04 17:25:00,17.921,18.031,17.873,17.961,1200000.0
2008-07-04 17:30:00,18.014,18.119,17.889,18.032,1450000.0
2008-07-04 17:35:00,18.015,18.051,17.887,17.956,2000000.0
2008-07-04 17:40:00,18.028,18.066,17.891,17.949,1800000.0
2008-07-04 17:50:00,18.013,18.069,17.916,17.991,1550000.0
2008-07-04 17:55:00,17.924,18.061,17.906,18.058,1300000.0
2008-07-04 18:00:00,17.968,18.078,17.918,17.991,1650000.0
2008-07-04 18:05:00,18.0,18.084,17.933,18.023,1700000.0
2008-07-04 18:10:00,17.982,18.091,17.948,18.051,1800000.0
2008-07-04 18:15:00,18.061,18.073,17.93,18.019,1900000.0
2008-07-04 18:20:00,18.023,18.067,17.913,17.913,1800000.0
2008-07-04 18:25:00,17.892,18.067,17.892,17.937,1900000.0
2008-07-04 18:30:00,18.013,18.045,17.895,17.921,1200000.0
2008-07-04 18:35:00,17.971,18.073,17.903,17.931,2200000.0
2008-07-04 18:40:00,18.027,18.074,17.937,18.074,750000.0
2008-07-04 18:45:00,18.03,18.073,17.925,17.978,1050000.0
2008-07-04 18:50:00,18.058,18.078,17.907,18.013,2200000.0
2008-07-04 18:55:00,18.008,18.091,17.903,17.96,1500000.0
2008-07-04 19:00:00,17.977,18.039,17.977,18.039,350000.0
2008-07-04 19:05:00,17.949,17.996,17.949,17.969,350000.0
2008-07-04 19:10:00,18.031,18.069,17.941,17.99,450000.0
2008-07-04 19:15:00,18.021,18.046,17.906,18.031,1050000.0
2008-07-04 19:20:00,17.968,18.035,17.894,17.997,950000.0
2008-07-04 19:25:00,18.052,18.052,17.912,18.052,400000.0
2008-07-04 19:30:00,18.042,18.059,17.9,17.935,1950000.0
2008-07-04 19:40:00,18.037,18.038,17.936,17.974,750000.0
2008-07-04 19:45:00,18.037,18.039,17.904,17.959,1300000.0
2008-07-04 19:50:00,17.916,18.041,17.912,17.912,850000.0
2008-07-04 19:55:00,17.912,18.032,17.899,17.926,750000.0
2008-07-04 20:00:00,17.924,18.029,17.921,18.025,350000.0
2008-07-04 20:05:00,18.001,18.04,17.95,18.005,500000.0
2008-07-04 20:10:00,17.993,18.029,17.896,17.908,700000.0
2008-07-04 20:20:00,17.979,18.032,17.896,18.027,800000.0
2008-07-04 20:25:00,17.991,17.992,17.908,17.916,400000.0
2008-07-04 20:30:00,17.956,18.029,17.932,17.979,400000.0
2008-07-04 20:35:00,17.936,18.049,17.936,17.956,500000.0
2008-07-04 20:40:00,18.031,18.033,17.891,17.891,1450000.0
2008-07-04 20:45:00,17.982,17.987,17.879,17.974,450000.0
2008-07-04 20:50:00,17.993,18.028,17.956,18.02,400000.0
2008-07-04 20:55:00,17.926,18.025,17.926,18.02,150000.0
2008-07-04 21:00:00,17.988,18.06,17.914,17.95,1750000.0
2008-07-04 21:05:00,18.02,18.033,17.896,17.924,650000.0
2008-07-04 21:10:00,17.944,18.028,17.906,18.004,800000.0
2008-07-04 21:20:00,18.043,18.043,17.924,17.924,400000.0
2008-07-04 21:25:00,17.993,18.03,17.95,17.983,800000.0
2008-07-04 21:30:00,18.027,18.069,17.934,17.947,500000.0
2008-07-04 21:40:00,18.016,18.044,17.919,18.044,500000.0
2008-07-04 21:50:00,17.98,18.042,17.908,17.979,850000.0
2008-07-04 21:55:00,18.008,18.052,17.951,18.005,800000.0
2008-07-04 22:00:00,18.04,18.044,17.902,18.013,1050000.0
2008-07-04 22:10:00,17.969,18.067,17.928,18.047,1900000.0
2008-07-04 22:20:00,17.93,18.039,17.901,17.901,650000.0
2008-07-04 22:25:00,17.903,18.032,17.903,18.022,750000.0
2008-07-04 22:30:00,17.971,18.038,17.903,17.959,1200000.0
2008-07-04 22:35:00,18.011,18.046,17.967,18.032,400000.0
2008-07-04 22:40:00,17.907,18.043,17.907,18.013,300000.0
2008-07-04 22:45:00,17.908,18.036,17.908,18.011,450000.0
2008-07-04 22:50:00,18.034,18.044,17.9,17.96,900000.0
2008-07-06 23:00:00,17.914,18.044,17.9,17.998,750000.0
2008-07-06 23:05:00,18.041,18.041,17.907,18.026,400000.0
2008-07-06 23:10:00,18.029,18.082,17.939,17.998,400000.0
2008-07-06 23:15:00,17.971,18.041,17.895,18.041,450000.0
2008-07-06 23:20:00,17.994,18.039,17.926,17.968,500000.0
2008-07-06 23:30:00,17.912,18.044,17.912,18.039,950000.0
2008-07-06 23:35:00,17.957,18.023,17.913,18.004,550000.0
2008-07-06 23:40:00,18.031,18.044,17.989,18.034,400000.0
2008-07-06 23:50:00,18.014,18.042,17.9,18.034,1200000.0
2008-07-06 23:55:00,18.017,18.101,17.899,18.0,1000000.0
2008-07-07 00:00:00,18.031,18.086,17.895,18.028,1450000.0
2008-07-07 00:05:00,17.957,18.114,17.937,18.068,2550000.0
2008-07-07 00:10:00,18.004,18.112,17.939,18.112,1250000.0
2008-07-07 00:15:00,18.009,18.125,17.93,18.012,1850000.0
2008-07-07 00:20:00,17.977,18.102,17.894,18.078,2200000.0
2008-07-07 00:25:00,18.013,18.077,17.899,18.074,1700000.0
2008-07-07 00:30:00,17.985,18.105,17.963,18.099,1050000.0
2008-07-07 00:35:00,18.043,18.093,17.913,18.08,1700000.0
2008-07-07 00:40:00,17.989,18.067,17.835,18.002,1750000.0
2008-07-07 00:45:00,17.943,18.054,17.925,18.054,800000.0
2008-07-07 00:50:00,17.928,18.057,17.896,18.019,1550000.0
2008-07-07 00:55:00,18.003,18.056,17.884,17.996,2000000.0
2008-07-07 01:00:00,18.023,18.069,17.899,17.944,2350000.0
2008-07-07 01:05:00,18.096,18.097,17.948,18.003,1550000.0
2008-07-07 01:10:00,18.025,18.089,17.914,17.972,2100000.0
2008-07-07 01:15:00,18.008,18.071,17.881,18.002,1250000.0
2008-07-07 01:20:00,18.03,18.105,17.898,18.017,2350000.0
2008-07-07 01:25:00,17.944,18.079,17.907,17.981,1950000.0
2008-07-07 01:30:00,18.023,18.082,17.943,18.002,1600000.0
2008-07-07 01:35:00,17.99,18.096,17.958,18.058,1250000.0
2008-07-07 01:40:00,17.964,18.1,17.909,18.062,2850000.0
2008-07-07 01:45:00,18.004,18.079,17.924,18.028,950000.0
2008-07-07 01:50:00,18.054,18.093,17.964,18.016,1700000.0
2008-07-07 01:55:00,17.981,18.068,17.946,17.967,1250000.0
2008-07-07 02:00:00,17.98,18.075,17.926,17.961,1800000.0
2008-07-07 02:05:00,17.993,18.071,17.913,18.066,1700000.0
2008-07-07 02:10:00,17.984,18.076,17.906,18.076,1500000.0
2008-07-07 02:15:00,18.045,18.071,17.887,17.955,2850000.0
2008-07-07 02:20:00,18.009,18.054,17.905,17.984,900000.0
2008-07-07 02:25:00,17.97,18.074,17.93,18.035,2050000.0
2008-07-07 02:30:00,17.992,18.072,17.927,18.072,1150000.0
2008-07-07 02:35:00,17.938,18.046,17.891,18.0,2000000.0
2008-07-07 02:40:00,17.948,18.081,17.92,18.041,2100000.0
2008-07-07 02:45:00,17.987,18.081,17.92,18.034,2200000.0
2008-07-07 02:50:00,17.974,18.08,17.9,18.043,1550000.0
2008-07-07 02:55:00,18.039,18.041,17.904,18.009,1850000.0
2008-07-07 03:00:00,17.984,18.067,17.878,17.951,1650000.0
2008-07-07 03:05:00,17.992,18.04,17.876,17.912,1550000.0
2008-07-07 03:10:00,18.034,18.04,17.904,17.995,850000.0
2008-07-07 03:15:00,17.95,18.036,17.873,18.006,1750000.0
2008-07-07 03:20:00,17.955,18.044,17.914,18.007,1300000.0
2008-07-07 03:25:00,18.036,18.055,17.9,17.958,1300000.0
2008-07-07 03:30:00,18.045,18.045,17.888,17.967,1500000.0
2008-07-07 03:35:00,18.011,18.044,17.909,18.033,1350000.0
2008-07-07 03:40:00,17.953,18.056,17.9,17.947,1850000.0
2008-07-07 03:45:00,18.014,18.043,17.881,17.909,2000000.0
2008-07-07 03:50:00,17.965,17.992,17.851,17.898,2550000.0
2008-07-07 03:55:00,17.947,18.0,17.815,17.986,2400000.0
2008-07-07 04:00:00,17.964,17.989,17.827,17.989,1800000.0
2008-07-07 04:05:00,17.852,18.015,17.828,17.942,2700000.0
2008-07-07 04:10:00,17.893,17.983,17.804,17.873,1850000.0
2008-07-07 04:15:00,17.864,17.978,17.826,17.913,1350000.0
2008-07-07 04:20:00,17.89,18.02,17.838,17.966,1450000.0
2008-07-07 04:25:00,17.875,17.981,17.778,17.839,2050000.0
2008-07-07 04:30:00,17.931,17.996,17.843,17.862,2000000.0
2008-07-07 04:35:00,17.863,18.001,17.838,17.946,1800000.0
2008-07-07 04:40:00,17.908,17.969,17.814,17.881,1300000.0
2008-07-07 04:45:00,17.921,17.965,17.713,17.802,2550000.0
2008-07-07 04:50:00,17.811,17.882,17.706,17.758,1950000.0
2008-07-07 04:55:00,17.752,17.893,17.713,17.739,2400000.0
2008-07-07 05:00:00,17.862,17.93,17.773,17.853,2550000.0
2008-07-07 05:05:00,17.838,17.96,17.789,17.916,2000000.0
2008-07-07 05:10:00,17.769,17.932,17.757,17.864,2100000.0
2008-07-07 05:15:00,17.904,17.927,17.785,17.785,900000.0
2008-07-07 05:20:00,17.9,17.911,17.764,17.894,1450000.0
2008-07-07 05:25:00,17.774,17.886,17.738,17.816,2100000.0
2008-07-07 05:30:00,17.878,17.902,17.723,17.884,1200000.0
2008-07-07 05:35:00,17.831,17.917,17.747,17.786,2000000.0
2008-07-07 05:40:00,17.889,17.917,17.739,17.826,1350000.0
2008-07-07 05:45:00,17.892,17.956,17.765,17.795,2500000.0
2008-07-07 05:50:00,17.745,17.95,17.745,17.815,2150000.0
2008-07-07 05:55:00,17.847,17.889,17.711,17.864,1750000.0
2008-07-07 06:00:00,17.829,17.901,17.751,17.826,2000000.0
2008-07-07 06:05:00,17.811,17.871,17.728,17.81,2000000.0
2008-07-07 06:10:00,17.833,17.894,17.748,17.864,1700000.0
2008-07-07 06:15:00,17.836,17.908,17.729,17.837,2300000.0
2008-07-07 06:20:00,17.748,17.886,17.706,17.869,900000.0
2008-07-07 06:25:00,17.791,17.898,17.717,17.86,1350000.0
2008-07-07 06:30:00,17.848,17.906,17.724,17.733,2150000.0
2008-07-07 06:35:00,17.797,17.917,17.738,17.873,1900000.0
2008-07-07 06:40:00,17.765,17.902,17.716,17.885,2000000.0
2008-07-07 06:45:00,17.841,17.904,17.728,17.779,1850000.0
2008-07-07 06:50:00,17.859,17.88,17.733,17.822,1450000.0
2008-07-07 06:55:00,17.773,17.866,17.711,17.813,2100000.0
2008-07-07 07:00:00,17.867,17.868,17.725,17.823,1500000.0
2008-07-07 07:05:00,17.842,17.863,17.686,17.795,1900000.0
2008-07-07 07:10:00,17.778,17.834,17.651,17.764,2050000.0
2008-07-07 07:15:00,17.712,17.83,17.684,17.826,2100000.0
2008-07-07 07:20:00,17.686,17.854,17.686,17.82,2100000.0
2008-07-07 07:25:00,17.826,17.826,17.689,17.747,1700000.0
2008-07-07 07:30:00,17.763,17.818,17.7,17.721,2050000.0
2008-07-07 07:35:00,17.824,17.862,17.666,17.784,1900000.0
2008-07-07 07:40:00,17.738,17.874,17.703,17.778,2000000.0
2008-07-07 07:45:00,17.752,17.852,17.705,17.805,2400000.0
2008-07-07 07:50:00,17.785,17.849,17.722,17.8,2100000.0
2008-07-07 07:55:00,17.818,17.858,17.685,17.747,1950000.0
2008-07-07 08:00:00,17.833,17.866,17.718,17.718,1950000.0
2008-07-07 08:05:00,17.735,17.89,17.712,17.758,2050000.0
2008-07-07 08:10:00,17.774,17.896,17.698,17.787,1950000.0
2008-07-07 08:15:00,17.812,17.856,17.693,17.836,2000000.0
2008-07-07 08:20:00,17.797,17.886,17.706,17.742,2200000.0
2008-07-07 08:25:00,17.748,17.877,17.684,17.842,2350000.0
2008-07-07 08:30:00,17.72,17.863,17.693,17.853,2000000.0
2008-07-07 08:35:00,17.843,17.865,17.692,17.732,2000000.0
2008-07-07 08:40:00,17.805,17.851,17.714,17.747,2500000.0
2008-07-07 08:45:00,17.699,17.878,17.694,17.789,2350000.0
2008-07-07 08:50:00,17.775,17.844,17.692,17.827,2050000.0
2008-07-07 08:55:00,17.717,17.868,17.699,17.769,2150000.0
2008-07-07 09:00:00,17.737,17.845,17.698,17.766,2250000.0
2008-07-07 09:05:00,17.806,17.902,17.693,17.846,2750000.0
2008-07-07 09:10:00,17.758,17.837,17.666,17.824,1850000.0
2008-07-07 09:15:00,17.8,17.864,17.692,17.815,2100000.0
2008-07-07 09:20:00,17.699,17.854,17.699,17.782,2750000.0
2008-07-07 09:25:00,17.715,17.884,17.691,17.824,2100000.0
2008-07-07 09:30:00,17.76,17.863,17.709,17.732,2250000.0
2008-07-07 09:35:00,17.725,17.878,17.725,17.866,2350000.0
2008-07-07 09:40:00,17.804,17.862,17.702,17.817,1900000.0
2008-07-07 09:45:00,17.811,17.846,17.684,17.718,2200000.0
2008-07-07 09:50:00,17.768,17.844,17.685,17.745,2050000.0
2008-07-07 09:55:00,17.723,17.847,17.69,17.746,1900000.0
2008-07-07 10:00:00,17.719,17.837,17.688,17.778,2250000.0
2008-07-07 10:05:00,17.766,17.827,17.682,17.799,2600000.0
2008-07-07 10:10:00,17.72,17.844,17.671,17.827,2650000.0
2008-07-07 10:15:00,17.708,17.858,17.659,17.836,2350000.0
2008-07-07 10:20:00,17.741,17.849,17.698,17.805,2550000.0
2008-07-07 10:25:00,17.844,17.892,17.697,17.823,2350000.0
2008-07-07 10:30:00,17.775,17.866,17.685,17.773,2450000.0
2008-07-07 10:35:00,17.832,17.894,17.675,17.768,2300000.0
2008-07-07 10:40:00,17.769,17.883,17.674,17.799,2200000.0
2008-07-07 10:45:00,17.715,17.878,17.715,17.854,2300000.0
2008-07-07 10:50:00,17.841,17.878,17.718,17.788,2250000.0
2008-07-07 10:55:00,17.827,17.872,17.705,17.705,2000000.0
2008-07-07 11:00:00,17.774,17.892,17.728,17.812,2400000.0
2008-07-07 11:05:00,17.853,17.899,17.715,17.838,2400000.0
2008-07-07 11:10:00,17.762,17.884,17.709,17.795,2300000.0
2008-07-07 11:15:00,17.763,17.893,17.72,17.872,2300000.0
2008-07-07 11:20:00,17.791,17.905,17.729,17.768,2250000.0
2008-07-07 11:25:00,17.777,17.918,17.709,17.844,2150000.0
2008-07-07 11:30:00,17.839,17.895,17.736,17.872,2450000.0
2008-07-07 11:35:00,17.748,17.897,17.693,17.778,1750000.0
2008-07-07 11:40:00,17.809,17.888,17.736,17.798,2200000.0
2008-07-07 11:45:00,17.878,17.878,17.73,17.779,2100000.0
2008-07-07 11:50:00,17.781,17.871,17.703,17.76,2300000.0
2008-07-07 11:55:00,17.815,17.87,17.704,17.75,2050000.0
2008-07-07 12:00:00,17.825,17.845,17.677,17.719,2600000.0
2008-07-07 12:05:00,17.814,17.829,17.688,17.762,2050000.0
2008-07-07 12:10:00,17.798,17.883,17.713,17.848,2150000.0
2008-07-07 12:15:00,17.79,17.89,17.712,17.744,2100000.0
2008-07-07 12:20:00,17.752,17.896,17.742,17.836,2600000.0
2008-07-07 12:25:00,17.858,17.933,17.72,17.746,1950000.0
2008-07-07 12:30:00,17.772,17.911,17.72,17.793,2250000.0
2008-07-07 12:35:00,17.877,17.903,17.715,17.744,2150000.0
2008-07-07 12:40:00,17.85,17.87,17.684,17.83,2150000.0
2008-07-07 12:45:00,17.825,17.887,17.697,17.763,2150000.0
2008-07-07 12:50:00,17.772,17.892,17.712,17.776,2350000.0
2008-07-07 12:55:00,17.767,17.854,17.705,17.726,2050000.0
2008-07-07 13:00:00,17.828,17.845,17.671,17.805,2050000.0
2008-07-07 13:05:00,17.706,17.864,17.684,17.84,2400000.0
2008-07-07 13:10:00,17.758,17.845,17.677,17.779,2200000.0
2008-07-07 13:15:00,17.765,17.821,17.653,17.697,1950000.0
2008-07-07 13:20:00,17.727,17.843,17.686,17.772,2150000.0
2008-07-07 13:25:00,17.8,17.867,17.651,17.786,2300000.0
2008-07-07 13:30:00,17.705,17.858,17.665,17.75,2400000.0
2008-07-07 13:35:00,17.818,17.873,17.721,17.851,2150000.0
2008-07-07 13:40:00,17.736,17.894,17.721,17.815,2350000.0
2008-07-07 13:45:00,17.806,17.894,17.71,17.788,2050000.0
2008-07-07 13:50:00,17.774,17.873,17.692,17.87,2000000.0
2008-07-07 13:55:00,17.827,17.932,17.734,17.896,2000000.0
2008-07-07 14:00:00,17.912,17.971,17.773,17.929,2050000.0
2008-07-07 14:05:00,17.926,17.931,17.754,17.806,2100000.0
2008-07-07 14:10:00,17.749,17.909,17.719,17.772,1800000.0
2008-07-07 14:15:00,17.751,17.9,17.737,17.898,2450000.0
2008-07-07 14:20:00,17.79,17.995,17.767,17.939,2550000.0
2008-07-07 14:25:00,18.016,18.016,17.817,17.854,2450000.0
2008-07-07 14:30:00,17.931,17.963,17.807,17.828,2150000.0
2008-07-07 14:35:00,17.919,17.956,17.786,17.859,2550000.0
2008-07-07 14:40:00,17.827,17.949,17.786,17.938,2450000.0
2008-07-07 14:45:00,17.943,18.014,17.827,17.833,2200000.0
2008-07-07 14:50:00,17.855,18.01,17.85,17.907,2050000.0
2008-07-07 14:55:00,17.93,17.99,17.835,17.861,2250000.0
2008-07-07 15:00:00,17.923,18.032,17.857,17.95,2000000.0
2008-07-07 15:05:00,17.965,18.022,17.854,17.881,2050000.0
2008-07-07 15:10:00,17.888,17.986,17.836,17.846,2050000.0
2008-07-07 15:15:00,17.856,17.916,17.728,17.75,2100000.0
2008-07-07 15:20:00,17.826,17.945,17.771,17.847,2450000.0
2008-07-07 15:25:00,17.881,17.931,17.737,17.78,2000000.0
2008-07-07 15:30:00,17.773,17.845,17.658,17.803,2250000.0
2008-07-07 15:35:00,17.765,17.83,17.637,17.819,2300000.0
2008-07-07 15:40:00,17.698,17.817,17.648,17.788,2100000.0
2008-07-07 15:45:00,17.703,17.815,17.659,17.815,2050000.0
2008-07-07 15:50:00,17.83,17.876,17.65,17.785,2250000.0
2008-07-07 15:55:00,17.735,17.868,17.694,17.788,2450000.0
2008-07-07 16:00:00,17.711,17.909,17.711,17.865,2350000.0
2008-07-07 16:05:00,17.871,17.925,17.727,17.865,2450000.0
2008-07-07 16:10:00,17.838,17.905,17.74,17.82,2050000.0
2008-07-07 16:15:00,17.865,17.95,17.766,17.919,2350000.0
2008-07-07 16:20:00,17.905,17.963,17.77,17.818,2200000.0
2008-07-07 16:25:00,17.899,17.978,17.792,17.851,2600000.0
2008-07-07 16:30:00,17.986,17.991,17.803,17.864,2450000.0
2008-07-07 16:35:00,17.854,17.972,17.802,17.96,2250000.0
2008-07-07 16:40:00,17.906,17.99,17.799,17.943,2650000.0
2008-07-07 16:45:00,17.874,18.006,17.817,17.858,2300000.0
2008-07-07 16:50:00,17.96,17.996,17.809,17.882,2200000.0
2008-07-07 16:55:00,17.939,17.993,17.793,17.887,2100000.0
2008-07-07 17:00:00,17.882,17.995,17.836,17.93,2000000.0
2008-07-07 17:05:00,18.002,18.031,17.864,18.003,2100000.0
2008-07-07 17:10:00,17.949,18.007,17.828,17.832,2400000.0
2008-07-07 17:15:00,17.9,17.96,17.78,17.837,2150000.0
2008-07-07 17:20:00,17.922,17.929,17.78,17.881,2150000.0
2008-07-07 17:25:00,17.85,17.943,17.784,17.926,2500000.0
2008-07-07 17:30:00,17.772,17.901,17.729,17.843,2200000.0
2008-07-07 17:35:00,17.855,17.873,17.685,17.73,2100000.0
2008-07-07 17:40:00,17.853,17.859,17.664,17.75,2500000.0
2008-07-07 17:45:00,17.749,17.857,17.652,17.809,2500000.0
2008-07-07 17:50:00,17.727,17.829,17.667,17.689,2150000.0
2008-07-07 17:55:00,17.69,17.71,17.508,17.63,2200000.0
2008-07-07 18:00:00,17.589,17.63,17.413,17.447,2150000.0
2008-07-07 18:05:00,17.553,17.614,17.408,17.498,2450000.0
2008-07-07 18:10:00,17.581,17.587,17.398,17.539,2050000.0
2008-07-07 18:15:00,17.572,17.6,17.451,17.573,2400000.0
2008-07-07 18:20:00,17.508,17.658,17.479,17.616,2300000.0
2008-07-07 18:25:00,17.482,17.664,17.458,17.561,3450000.0
2008-07-07 18:30:00,17.566,17.662,17.518,17.59,3200000.0
2008-07-07 18:35:00,17.59,17.662,17.541,17.588,1950000.0
2008-07-07 18:40:00,17.553,17.693,17.516,17.652,2300000.0
2008-07-07 18:45:00,17.618,17.736,17.542,17.664,2300000.0
2008-07-07 18:50:00,17.734,17.76,17.562,17.662,1950000.0
2008-07-07 18:55:00,17.638,17.732,17.552,17.71,3900000.0
2008-07-07 19:00:00,17.662,17.766,17.598,17.713,2050000.0
2008-07-07 19:05:00,17.671,17.819,17.598,17.737,2150000.0
2008-07-07 19:10:00,17.777,17.874,17.659,17.794,2300000.0
2008-07-07 19:15:00,17.796,17.867,17.651,17.833,2100000.0
2008-07-07 19:20:00,17.793,17.845,17.671,17.794,2150000.0
2008-07-07 19:25:00,17.819,17.842,17.659,17.699,2250000.0
2008-07-07 19:30:00,17.73,17.806,17.652,17.772,2050000.0
2008-07-07 19:35:00,17.692,17.813,17.676,17.715,2100000.0
2008-07-07 19:40:00,17.736,17.875,17.699,17.817,2150000.0
2008-07-07 19:45:00,17.861,17.861,17.689,17.82,2050000.0
2008-07-07 19:50:00,17.757,17.875,17.708,17.758,2050000.0
2008-07-07 19:55:00,17.731,17.886,17.687,17.722,1900000.0
2008-07-07 20:00:00,17.7,17.822,17.67,17.768,2100000.0
2008-07-07 20:05:00,17.725,17.88,17.702,17.862,2000000.0
2008-07-07 20:10:00,17.809,17.857,17.653,17.788,2350000.0
2008-07-07 20:15:00,17.767,17.817,17.649,17.771,1350000.0
2008-07-07 20:20:00,17.779,17.828,17.632,17.703,2050000.0
2008-07-07 20:25:00,17.739,17.811,17.655,17.691,2400000.0
2008-07-07 20:30:00,17.697,17.774,17.626,17.71,2000000.0
2008-07-07 20:35:00,17.731,17.753,17.61,17.725,1850000.0
2008-07-07 20:40:00,17.686,17.762,17.58,17.74,2300000.0
2008-07-07 20:45:00,17.668,17.749,17.598,17.749,1450000.0
2008-07-07 20:50:00,17.633,17.771,17.633,17.771,1400000.0
2008-07-07 20:55:00,17.68,17.812,17.678,17.752,900000.0
2008-07-07 21:00:00,17.659,17.8,17.639,17.727,1150000.0
2008-07-07 21:05:00,17.742,17.774,17.604,17.745,800000.0
2008-07-07 21:10:00,17.585,17.748,17.585,17.748,200000.0
2008-07-07 21:20:00,17.742,17.788,17.569,17.704,2050000.0
2008-07-07 21:25:00,17.65,17.77,17.604,17.665,2100000.0
2008-07-07 21:30:00,17.69,17.767,17.616,17.64,2000000.0
2008-07-07 21:35:00,17.666,17.751,17.602,17.724,1750000.0
2008-07-07 21:40:00,17.644,17.751,17.6,17.731,1950000.0
2008-07-07 21:45:00,17.683,17.761,17.593,17.676,1050000.0
2008-07-07 21:50:00,17.698,17.738,17.571,17.651,750000.0
2008-07-07 21:55:00,17.705,17.762,17.611,17.672,1800000.0
2008-07-07 22:00:00,17.698,17.759,17.62,17.73,1550000.0
2008-07-07 22:05:00,17.753,17.753,17.564,17.605,1050000.0
2008-07-07 22:10:00,17.667,17.785,17.611,17.612,1400000.0
2008-07-07 22:15:00,17.609,17.723,17.609,17.648,1250000.0
2008-07-07 22:20:00,17.696,17.786,17.618,17.762,900000.0
2008-07-07 22:25:00,17.603,17.799,17.603,17.769,1100000.0
2008-07-07 22:30:00,17.703,17.749,17.599,17.705,1000000.0
2008-07-07 22:35:00,17.744,17.754,17.555,17.736,1350000.0
2008-07-07 22:40:00,17.663,17.737,17.623,17.705,1200000.0
2008-07-07 22:45:00,17.68,17.749,17.597,17.726,2000000.0
2008-07-07 22:50:00,17.691,17.752,17.626,17.655,1200000.0
2008-07-07 22:55:00,17.703,17.738,17.6,17.721,1050000.0
2008-07-07 23:00:00,17.616,17.72,17.616,17.641,900000.0
2008-07-07 23:05:00,17.723,17.727,17.645,17.696,400000.0
2008-07-07 23:10:00,17.604,17.753,17.593,17.643,1450000.0
2008-07-07 23:15:00,17.684,17.768,17.634,17.697,550000.0
2008-07-07 23:20:00,17.74,17.74,17.624,17.689,850000.0
2008-07-07 23:30:00,17.714,17.741,17.627,17.741,650000.0
2008-07-07 23:35:00,17.719,17.719,17.629,17.64,150000.0
2008-07-07 23:40:00,17.709,17.709,17.709,17.709,100000.0
2008-07-07 23:50:00,17.723,17.741,17.601,17.669,1050000.0
2008-07-08 00:00:00,17.697,17.771,17.609,17.657,1650000.0
2008-07-08 00:05:00,17.716,17.764,17.615,17.645,1600000.0
2008-07-08 00:10:00,17.665,17.781,17.641,17.737,750000.0
2008-07-08 00:15:00,17.746,17.777,17.572,17.755,1400000.0
2008-07-08 00:20:00,17.69,17.78,17.573,17.685,2150000.0
2008-07-08 00:25:00,17.633,17.749,17.583,17.64,800000.0
2008-07-08 00:30:00,17.617,17.789,17.603,17.618,1450000.0
2008-07-08 00:35:00,17.714,17.741,17.63,17.738,600000.0
2008-07-08 00:40:00,17.616,17.777,17.59,17.649,1300000.0
2008-07-08 00:45:00,17.677,17.773,17.604,17.639,1900000.0
2008-07-08 00:50:00,17.635,17.746,17.607,17.623,1600000.0
2008-07-08 00:55:00,17.653,17.758,17.604,17.726,1550000.0
2008-07-08 01:00:00,17.669,17.725,17.631,17.688,800000.0
2008-07-08 01:05:00,17.768,17.768,17.717,17.717,100000.0
2008-07-08 01:10:00,17.67,17.751,17.601,17.75,1300000.0
2008-07-08 01:15:00,17.732,17.759,17.595,17.759,1350000.0
2008-07-08 01:20:00,17.594,17.777,17.594,17.699,1050000.0
2008-07-08 01:25:00,17.728,17.76,17.62,17.649,1500000.0
2008-07-08 01:30:00,17.763,17.783,17.57,17.608,950000.0
2008-07-08 01:35:00,17.719,17.757,17.586,17.688,1650000.0
2008-07-08 01:40:00,17.697,17.793,17.613,17.705,2000000.0
2008-07-08 01:45:00,17.75,17.783,17.613,17.743,2450000.0
2008-07-08 01:50:00,17.739,17.781,17.606,17.655,1550000.0
2008-07-08 01:55:00,17.671,17.804,17.671,17.791,500000.0
2008-07-08 02:00:00,17.694,17.792,17.649,17.687,1500000.0
2008-07-08 02:05:00,17.746,17.804,17.67,17.701,1050000.0
2008-07-08 02:10:00,17.724,17.754,17.646,17.754,1000000.0
2008-07-08 02:15:00,17.766,17.772,17.592,17.72,1700000.0
2008-07-08 02:20:00,17.656,17.798,17.656,17.724,1100000.0
2008-07-08 02:25:00,17.697,17.794,17.668,17.756,1350000.0
2008-07-08 02:30:00,17.696,17.792,17.626,17.676,1400000.0
2008-07-08 02:35:00,17.801,17.826,17.665,17.757,2500000.0
2008-07-08 02:40:00,17.72,17.848,17.669,17.79,2100000.0
2008-07-08 02:45:00,17.712,17.818,17.617,17.802,1900000.0
2008-07-08 02:50:00,17.73,17.8,17.681,17.791,850000.0
2008-07-08 02:55:00,17.744,17.863,17.667,17.722,1750000.0
2008-07-08 03:00:00,17.754,17.86,17.67,17.73,2000000.0
2008-07-08 03:05:00,17.807,17.819,17.683,17.739,1100000.0
2008-07-08 03:10:00,17.779,17.826,17.657,17.794,1300000.0
2008-07-08 03:15:00,17.789,17.805,17.663,17.743,2150000.0
2008-07-08 03:20:00,17.74,17.799,17.664,17.765,1300000.0
2008-07-08 03:25:00,17.773,17.786,17.625,17.696,1300000.0
2008-07-08 03:30:00,17.777,17.798,17.639,17.734,1500000.0
2008-07-08 03:35:00,17.778,17.867,17.65,17.819,2850000.0
2008-07-08 03:40:00,17.729,17.836,17.681,17.741,1500000.0
2008-07-08 03:45:00,17.763,17.872,17.688,17.749,1900000.0
2008-07-08 03:50:00,17.68,17.808,17.641,17.702,2450000.0
2008-07-08 03:55:00,17.764,17.831,17.661,17.831,2150000.0
2008-07-08 04:00:00,17.772,17.841,17.692,17.811,950000.0
2008-07-08 04:05:00,17.763,17.829,17.635,17.767,2300000.0
2008-07-08 04:10:00,17.73,17.804,17.682,17.699,950000.0
2008-07-08 04:15:00,17.822,17.834,17.677,17.826,350000.0
2008-07-08 04:20:00,17.76,17.841,17.664,17.837,850000.0
2008-07-08 04:25:00,17.797,17.82,17.678,17.68,1750000.0
2008-07-08 04:30:00,17.746,17.786,17.663,17.717,1300000.0
2008-07-08 04:35:00,17.79,17.834,17.666,17.784,1550000.0
2008-07-08 04:40:00,17.679,17.832,17.679,17.731,950000.0
2008-07-08 04:45:00,17.687,17.876,17.687,17.776,1900000.0
2008-07-08 04:50:00,17.786,17.838,17.681,17.776,1450000.0
2008-07-08 04:55:00,17.775,17.817,17.64,17.66,1750000.0
2008-07-08 05:00:00,17.704,17.824,17.649,17.74,1850000.0
2008-07-08 05:05:00,17.7,17.803,17.7,17.759,150000.0
2008-07-08 05:10:00,17.682,17.815,17.671,17.807,1000000.0
2008-07-08 05:15:00,17.761,17.804,17.67,17.799,600000.0
2008-07-08 05:20:00,17.806,17.809,17.659,17.801,1150000.0
2008-07-08 05:25:00,17.721,17.839,17.669,17.722,1250000.0
2008-07-08 05:30:00,17.786,17.816,17.705,17.816,500000.0
2008-07-08 05:35:00,17.705,17.86,17.68,17.813,1100000.0
2008-07-08 05:40:00,17.776,17.838,17.66,17.759,1550000.0
2008-07-08 05:45:00,17.815,17.829,17.652,17.744,1400000.0
2008-07-08 05:50:00,17.712,17.83,17.672,17.687,1350000.0
2008-07-08 05:55:00,17.837,17.844,17.697,17.84,1400000.0
2008-07-08 06:00:00,17.773,17.851,17.697,17.766,800000.0
2008-07-08 06:05:00,17.724,17.81,17.648,17.786,750000.0
2008-07-08 06:10:00,17.802,17.88,17.709,17.824,1700000.0
2008-07-08 06:15:00,17.788,17.854,17.708,17.826,1450000.0
2008-07-08 06:20:00,17.702,17.845,17.663,17.755,1650000.0
2008-07-08 06:25:00,17.752,17.854,17.752,17.848,250000.0
2008-07-08 06:30:00,17.778,17.824,17.671,17.684,1800000.0
2008-07-08 06:35:00,17.786,17.835,17.661,17.81,1700000.0
2008-07-08 06:40:00,17.706,17.847,17.664,17.761,1650000.0
2008-07-08 06:45:00,17.804,17.837,17.674,17.719,1850000.0
2008-07-08 06:50:00,17.814,17.834,17.676,17.692,2250000.0
2008-07-08 06:55:00,17.744,17.851,17.659,17.747,2100000.0
2008-07-08 07:00:00,17.791,17.804,17.637,17.721,2100000.0
2008-07-08 07:05:00,17.68,17.805,17.653,17.768,2050000.0
2008-07-08 07:10:00,17.749,17.848,17.604,17.714,1650000.0
2008-07-08 07:15:00,17.649,17.777,17.63,17.777,2300000.0
2008-07-08 07:20:00,17.653,17.835,17.632,17.782,2100000.0
2008-07-08 07:25:00,17.783,17.835,17.643,17.725,1750000.0
2008-07-08 07:30:00,17.741,17.801,17.642,17.679,2050000.0
2008-07-08 07:35:00,17.785,17.833,17.624,17.746,1900000.0
2008-07-08 07:40:00,17.692,17.816,17.635,17.744,1800000.0
2008-07-08 07:45:00,17.687,17.799,17.658,17.758,2350000.0
2008-07-08 07:50:00,17.79,17.832,17.696,17.819,2550000.0
2008-07-08 07:55:00,17.787,17.852,17.673,17.745,1950000.0
2008-07-08 08:00:00,17.818,17.859,17.699,17.738,1950000.0
2008-07-08 08:05:00,17.718,17.879,17.71,17.849,2050000.0
2008-07-08 08:10:00,17.758,17.885,17.717,17.794,2000000.0
2008-07-08 08:15:00,17.824,17.871,17.709,17.864,2000000.0
2008-07-08 08:20:00,17.807,17.878,17.712,17.76,2200000.0
2008-07-08 08:25:00,17.802,17.914,17.69,17.852,2350000.0
2008-07-08 08:30:00,17.691,17.846,17.665,17.838,2000000.0
2008-07-08 08:35:00,17.836,17.85,17.649,17.724,2050000.0
2008-07-08 08:40:00,17.806,17.846,17.665,17.733,2500000.0
2008-07-08 08:45:00,17.745,17.867,17.683,17.814,2350000.0
2008-07-08 08:50:00,17.781,17.838,17.668,17.804,2050000.0
2008-07-08 08:55:00,17.685,17.88,17.663,17.748,2250000.0
2008-07-08 09:00:00,17.724,17.842,17.689,17.801,1900000.0
2008-07-08 09:05:00,17.799,17.851,17.665,17.826,2750000.0
2008-07-08 09:10:00,17.78,17.88,17.678,17.875,1850000.0
2008-07-08 09:15:00,17.792,17.886,17.712,17.825,2100000.0
2008-07-08 09:20:00,17.736,17.871,17.722,17.801,2750000.0
2008-07-08 09:25:00,17.731,17.873,17.715,17.847,2100000.0
2008-07-08 09:30:00,17.768,17.908,17.707,17.707,2250000.0
2008-07-08 09:35:00,17.727,17.854,17.715,17.83,2350000.0
2008-07-08 09:40:00,17.808,17.855,17.701,17.803,1900000.0
2008-07-08 09:45:00,17.807,17.894,17.711,17.782,2200000.0
2008-07-08 09:50:00,17.83,17.887,17.734,17.819,2050000.0
2008-07-08 09:55:00,17.789,17.912,17.735,17.826,2250000.0
2008-07-08 10:00:00,17.818,17.931,17.735,17.843,2250000.0
2008-07-08 10:05:00,17.854,17.934,17.736,17.886,2600000.0
2008-07-08 10:10:00,17.805,17.92,17.723,17.92,2650000.0
2008-07-08 10:15:00,17.783,17.926,17.731,17.911,2350000.0
2008-07-08 10:20:00,17.821,17.921,17.782,17.877,2550000.0
2008-07-08 10:25:00,17.93,17.934,17.779,17.89,2350000.0
2008-07-08 10:30:00,17.841,17.976,17.745,17.805,2450000.0
2008-07-08 10:35:00,17.863,17.972,17.771,17.771,2300000.0
2008-07-08 10:40:00,17.809,17.911,17.703,17.848,2200000.0
2008-07-08 10:45:00,17.757,17.905,17.745,17.875,2300000.0
2008-07-08 10:50:00,17.849,17.881,17.675,17.72,2250000.0
2008-07-08 10:55:00,17.764,17.819,17.662,17.667,2000000.0
2008-07-08 11:00:00,17.683,17.791,17.61,17.727,2400000.0
2008-07-08 11:05:00,17.785,17.808,17.644,17.739,2400000.0
2008-07-08 11:10:00,17.65,17.753,17.594,17.654,2300000.0
2008-07-08 11:15:00,17.605,17.757,17.587,17.757,2300000.0
2008-07-08 11:20:00,17.687,17.766,17.62,17.639,2250000.0
2008-07-08 11:25:00,17.629,17.778,17.609,17.725,2150000.0
2008-07-08 11:30:00,17.707,17.763,17.61,17.763,2450000.0
2008-07-08 11:35:00,17.616,17.773,17.605,17.66,2100000.0
2008-07-08 11:40:00,17.681,17.8,17.633,17.712,2200000.0
2008-07-08 11:45:00,17.766,17.782,17.607,17.694,2100000.0
2008-07-08 11:50:00,17.69,17.759,17.58,17.632,2300000.0
2008-07-08 11:55:00,17.696,17.761,17.584,17.658,2050000.0
2008-07-08 12:00:00,17.697,17.738,17.529,17.619,2600000.0
2008-07-08 12:05:00,17.691,17.736,17.583,17.635,2050000.0
2008-07-08 12:10:00,17.687,17.744,17.589,17.744,2150000.0
2008-07-08 12:15:00,17.671,17.743,17.564,17.609,2100000.0
2008-07-08 12:20:00,17.551,17.755,17.551,17.691,2600000.0
2008-07-08 12:25:00,17.641,17.767,17.519,17.618,1950000.0
2008-07-08 12:30:00,17.652,17.747,17.571,17.639,2250000.0
2008-07-08 12:35:00,17.668,17.719,17.543,17.558,2150000.0
2008-07-08 12:40:00,17.677,17.687,17.515,17.651,2150000.0
2008-07-08 12:45:00,17.618,17.66,17.478,17.505,2150000.0
2008-07-08 12:50:00,17.54,17.642,17.479,17.513,2350000.0
2008-07-08 12:55:00,17.516,17.589,17.446,17.477,2050000.0
2008-07-08 13:00:00,17.588,17.609,17.416,17.593,2050000.0
2008-07-08 13:05:00,17.496,17.655,17.444,17.619,2400000.0
2008-07-08 13:10:00,17.529,17.595,17.451,17.54,2200000.0
2008-07-08 13:15:00,17.55,17.661,17.435,17.498,1950000.0
2008-07-08 13:20:00,17.512,17.639,17.476,17.551,2150000.0
2008-07-08 13:25:00,17.59,17.65,17.473,17.597,2300000.0
2008-07-08 13:30:00,17.493,17.646,17.473,17.493,2400000.0
2008-07-08 13:35:00,17.592,17.635,17.453,17.569,2150000.0
2008-07-08 13:40:00,17.453,17.596,17.417,17.535,2350000.0
2008-07-08 13:45:00,17.513,17.653,17.503,17.581,2050000.0
2008-07-08 13:50:00,17.526,17.643,17.478,17.624,2000000.0
2008-07-08 13:55:00,17.579,17.642,17.466,17.631,2000000.0
2008-07-08 14:00:00,17.583,17.616,17.462,17.551,2050000.0
2008-07-08 14:05:00,17.536,17.563,17.31,17.338,2100000.0
2008-07-08 14:10:00,17.323,17.532,17.323,17.36,1800000.0
2008-07-08 14:15:00,17.344,17.516,17.327,17.516,2450000.0
2008-07-08 14:20:00,17.446,17.536,17.375,17.415,2550000.0
2008-07-08 14:25:00,17.519,17.542,17.365,17.413,2450000.0
2008-07-08 14:30:00,17.524,17.592,17.404,17.451,2150000.0
2008-07-08 14:35:00,17.526,17.551,17.388,17.494,2550000.0
2008-07-08 14:40:00,17.456,17.559,17.404,17.515,2450000.0
2008-07-08 14:45:00,17.499,17.59,17.393,17.444,2200000.0
2008-07-08 14:50:00,17.467,17.628,17.417,17.549,2050000.0
2008-07-08 14:55:00,17.574,17.725,17.461,17.546,2250000.0
2008-07-08 15:00:00,17.563,17.69,17.455,17.659,2000000.0
2008-07-08 15:05:00,17.688,17.696,17.467,17.501,2050000.0
2008-07-08 15:10:00,17.519,17.641,17.45,17.515,2050000.0
2008-07-08 15:15:00,17.539,17.655,17.464,17.464,2100000.0
2008-07-08 15:20:00,17.535,17.639,17.498,17.584,2450000.0
2008-07-08 15:25:00,17.633,17.655,17.479,17.569,2000000.0
2008-07-08 15:30:00,17.568,17.7,17.517,17.668,2250000.0
2008-07-08 15:35:00,17.648,17.697,17.538,17.673,2300000.0
2008-07-08 15:40:00,17.55,17.741,17.542,17.723,2100000.0
2008-07-08 15:45:00,17.655,17.753,17.55,17.713,2050000.0
2008-07-08 15:50:00,17.693,17.695,17.507,17.602,2250000.0
2008-07-08 15:55:00,17.553,17.7,17.514,17.624,2450000.0
2008-07-08 16:00:00,17.627,17.747,17.523,17.715,2350000.0
2008-07-08 16:05:00,17.679,17.712,17.555,17.683,2450000.0
2008-07-08 16:10:00,17.67,17.742,17.538,17.628,2050000.0
2008-07-08 16:15:00,17.688,17.73,17.574,17.694,2350000.0
2008-07-08 16:20:00,17.685,17.7,17.538,17.626,2200000.0
2008-07-08 16:25:00,17.661,17.714,17.544,17.597,2600000.0
2008-07-08 16:30:00,17.689,17.693,17.535,17.557,2450000.0
2008-07-08 16:35:00,17.559,17.726,17.538,17.65,2250000.0
2008-07-08 16:40:00,17.622,17.701,17.496,17.664,2650000.0
2008-07-08 16:45:00,17.582,17.688,17.514,17.528,2300000.0
2008-07-08 16:50:00,17.673,17.692,17.466,17.583,2200000.0
2008-07-08 16:55:00,17.638,17.649,17.463,17.551,2100000.0
2008-07-08 17:00:00,17.55,17.623,17.404,17.494,2000000.0
2008-07-08 17:05:00,17.538,17.583,17.378,17.515,2100000.0
2008-07-08 17:10:00,17.462,17.578,17.346,17.417,2400000.0
2008-07-08 17:15:00,17.487,17.604,17.402,17.51,2150000.0
2008-07-08 17:20:00,17.567,17.582,17.434,17.534,2150000.0
2008-07-08 17:25:00,17.505,17.594,17.439,17.591,2500000.0
2008-07-08 17:30:00,17.486,17.676,17.472,17.586,2200000.0
2008-07-08 17:35:00,17.616,17.667,17.505,17.591,2100000.0
2008-07-08 17:40:00,17.681,17.75,17.564,17.661,2500000.0
2008-07-08 17:45:00,17.643,17.817,17.604,17.756,2500000.0
2008-07-08 17:50:00,17.675,17.786,17.646,17.697,2150000.0
2008-07-08 17:55:00,17.722,17.763,17.599,17.721,2200000.0
2008-07-08 18:00:00,17.712,17.785,17.605,17.605,2150000.0
2008-07-08 18:05:00,17.665,17.736,17.56,17.632,2350000.0
2008-07-08 18:10:00,17.661,17.74,17.581,17.711,2050000.0
2008-07-08 18:15:00,17.724,17.762,17.6,17.7,2400000.0
2008-07-08 18:20:00,17.614,17.774,17.614,17.774,2300000.0
2008-07-08 18:25:00,17.63,17.788,17.613,17.678,3450000.0
2008-07-08 18:30:00,17.74,17.803,17.615,17.703,3200000.0
2008-07-08 18:35:00,17.703,17.778,17.643,17.688,1950000.0
2008-07-08 18:40:00,17.698,17.835,17.645,17.817,2300000.0
2008-07-08 18:45:00,17.777,17.871,17.664,17.742,2300000.0
2008-07-08 18:50:00,17.806,17.806,17.63,17.722,1950000.0
2008-07-08 18:55:00,17.677,17.78,17.633,17.745,2400000.0
2008-07-08 19:00:00,17.702,17.796,17.631,17.741,2050000.0
2008-07-08 19:05:00,17.678,17.794,17.62,17.696,2150000.0
2008-07-08 19:10:00,17.739,17.815,17.65,17.758,2300000.0
2008-07-08 19:15:00,17.73,17.814,17.625,17.814,2100000.0
2008-07-08 19:20:00,17.781,17.872,17.693,17.82,2150000.0
2008-07-08 19:25:00,17.824,17.829,17.647,17.686,2250000.0
2008-07-08 19:30:00,17.711,17.821,17.641,17.761,2050000.0
2008-07-08 19:35:00,17.691,17.796,17.644,17.688,1900000.0
2008-07-08 19:40:00,17.702,17.814,17.656,17.751,2150000.0
2008-07-08 19:45:00,17.8,17.8,17.63,17.771,2050000.0
2008-07-08 19:50:00,17.71,17.815,17.665,17.706,2050000.0
2008-07-08 19:55:00,17.681,17.77,17.618,17.653,1900000.0
2008-07-08 20:00:00,17.647,17.789,17.633,17.734,2100000.0
2008-07-08 20:05:00,17.711,17.807,17.631,17.721,1300000.0
2008-07-08 20:10:00,17.776,17.81,17.643,17.783,1650000.0
2008-07-08 20:15:00,17.657,17.773,17.65,17.718,950000.0
2008-07-08 20:20:00,17.739,17.805,17.617,17.666,1700000.0
2008-07-08 20:25:00,17.66,17.788,17.619,17.68,1950000.0
2008-07-08 20:30:00,17.683,17.766,17.628,17.729,1700000.0
2008-07-08 20:35:00,17.744,17.747,17.641,17.649,800000.0
2008-07-08 20:40:00,17.717,17.759,17.577,17.743,1950000.0
2008-07-08 20:45:00,17.68,17.73,17.634,17.73,300000.0
2008-07-08 20:50:00,17.633,17.759,17.625,17.708,1300000.0
2008-07-08 20:55:00,17.72,17.767,17.651,17.732,1450000.0
2008-07-08 21:00:00,17.659,17.799,17.622,17.741,1350000.0
2008-07-08 21:05:00,17.685,17.777,17.609,17.686,1450000.0
2008-07-08 21:10:00,17.764,17.764,17.617,17.718,1550000.0
2008-07-08 21:15:00,17.751,17.789,17.634,17.692,1700000.0
2008-07-08 21:20:00,17.779,17.791,17.585,17.74,2100000.0
2008-07-08 21:25:00,17.673,17.789,17.629,17.696,2100000.0
2008-07-08 21:30:00,17.742,17.852,17.661,17.665,800000.0
2008-07-08 21:35:00,17.713,17.82,17.646,17.733,1900000.0
2008-07-08 21:40:00,17.715,17.83,17.679,17.803,1950000.0
2008-07-08 21:45:00,17.762,17.852,17.678,17.758,2050000.0
2008-07-08 21:50:00,17.761,17.803,17.658,17.711,1350000.0
2008-07-08 21:55:00,17.763,17.849,17.643,17.751,1550000.0
2008-07-08 22:00:00,17.783,17.846,17.646,17.669,1900000.0
2008-07-08 22:05:00,17.783,17.789,17.633,17.769,850000.0
2008-07-08 22:10:00,17.681,17.786,17.65,17.737,700000.0
2008-07-08 22:15:00,17.67,17.761,17.658,17.69,750000.0
2008-07-08 22:20:00,17.736,17.827,17.677,17.726,1500000.0
2008-07-08 22:25:00,17.693,17.817,17.667,17.764,1750000.0
2008-07-08 22:30:00,17.723,17.787,17.616,17.742,1500000.0
2008-07-08 22:35:00,17.734,17.752,17.612,17.713,1200000.0
2008-07-08 22:40:00,17.664,17.753,17.641,17.704,950000.0
2008-07-08 22:50:00,17.701,17.747,17.598,17.631,1050000.0
2008-07-08 22:55:00,17.673,17.741,17.607,17.645,1350000.0
2008-07-08 23:00:00,17.623,17.751,17.608,17.659,1200000.0
2008-07-08 23:05:00,17.726,17.738,17.596,17.607,1900000.0
2008-07-08 23:10:00,17.605,17.757,17.589,17.645,2000000.0
2008-07-08 23:15:00,17.659,17.735,17.631,17.669,400000.0
2008-07-08 23:20:00,17.75,17.75,17.634,17.699,850000.0
2008-07-08 23:30:00,17.724,17.751,17.637,17.751,650000.0
2008-07-08 23:35:00,17.748,17.794,17.67,17.69,400000.0
2008-07-08 23:40:00,17.752,17.752,17.752,17.752,50000.0
2008-07-08 23:50:00,17.733,17.751,17.611,17.672,1350000.0
2008-07-08 23:55:00,17.728,17.775,17.629,17.678,350000.0
2008-07-09 00:00:00,17.674,17.768,17.556,17.654,1500000.0
2008-07-09 00:05:00,17.669,17.777,17.61,17.659,2000000.0
2008-07-09 00:10:00,17.612,17.78,17.612,17.735,1200000.0
2008-07-09 00:15:00,17.699,17.791,17.555,17.719,1550000.0
2008-07-09 00:20:00,17.683,17.768,17.577,17.728,2300000.0
2008-07-09 00:25:00,17.658,17.766,17.584,17.71,1750000.0
2008-07-09 00:30:00,17.642,17.739,17.591,17.617,1800000.0
2008-07-09 00:35:00,17.703,17.753,17.603,17.753,1550000.0
2008-07-09 00:40:00,17.62,17.739,17.574,17.654,1800000.0
2008-07-09 00:45:00,17.681,17.725,17.604,17.604,1650000.0
2008-07-09 00:50:00,17.633,17.728,17.544,17.633,1550000.0
2008-07-09 00:55:00,17.669,17.753,17.595,17.694,1600000.0
2008-07-09 01:00:00,17.613,17.738,17.568,17.568,1400000.0
2008-07-09 01:05:00,17.709,17.761,17.574,17.672,2000000.0
2008-07-09 01:10:00,17.677,17.749,17.571,17.659,1900000.0
2008-07-09 01:15:00,17.729,17.746,17.587,17.669,1600000.0
2008-07-09 01:20:00,17.62,17.719,17.597,17.719,300000.0
2008-07-09 01:25:00,17.71,17.76,17.435,17.474,1050000.0
2008-07-09 01:30:00,17.691,17.75,17.533,17.743,2000000.0
2008-07-09 01:35:00,17.73,17.743,17.596,17.668,1100000.0
2008-07-09 01:40:00,17.669,17.734,17.591,17.703,900000.0
2008-07-09 01:45:00,17.688,17.733,17.59,17.722,1050000.0
2008-07-09 01:50:00,17.709,17.731,17.561,17.611,2300000.0
2008-07-09 01:55:00,17.644,17.739,17.569,17.621,1350000.0
2008-07-09 02:00:00,17.681,17.745,17.579,17.61,1900000.0
2008-07-09 02:05:00,17.641,17.745,17.609,17.664,850000.0
2008-07-09 02:10:00,17.664,17.732,17.585,17.71,1750000.0
2008-07-09 02:15:00,17.706,17.732,17.555,17.692,1400000.0
2008-07-09 02:20:00,17.693,17.745,17.587,17.59,950000.0
2008-07-09 02:25:00,17.657,17.721,17.598,17.689,1600000.0
2008-07-09 02:30:00,17.658,17.736,17.584,17.601,1250000.0
2008-07-09 02:35:00,17.729,17.741,17.618,17.712,1250000.0
2008-07-09 02:40:00,17.636,17.768,17.58,17.73,2100000.0
2008-07-09 02:45:00,17.665,17.751,17.6,17.73,2000000.0
2008-07-09 02:50:00,17.669,17.752,17.586,17.752,850000.0
2008-07-09 02:55:00,17.711,17.747,17.554,17.709,1850000.0
2008-07-09 03:00:00,17.698,17.721,17.569,17.61,1700000.0
2008-07-09 03:05:00,17.656,17.727,17.55,17.614,1900000.0
2008-07-09 03:10:00,17.722,17.727,17.581,17.581,1000000.0
2008-07-09 03:15:00,17.638,17.741,17.578,17.691,2100000.0
2008-07-09 03:20:00,17.623,17.723,17.573,17.681,1150000.0
2008-07-09 03:25:00,17.719,17.719,17.568,17.622,1050000.0
2008-07-09 03:30:00,17.703,17.703,17.532,17.613,700000.0
2008-07-09 03:35:00,17.659,17.761,17.584,17.719,1550000.0
2008-07-09 03:40:00,17.623,17.724,17.563,17.648,2000000.0
2008-07-09 03:45:00,17.702,17.751,17.584,17.649,2200000.0
2008-07-09 03:50:00,17.723,17.807,17.599,17.658,2650000.0
2008-07-09 03:55:00,17.68,17.756,17.574,17.719,2150000.0
2008-07-09 04:00:00,17.68,17.749,17.607,17.685,1300000.0
2008-07-09 04:05:00,17.701,17.744,17.593,17.716,2100000.0
2008-07-09 04:10:00,17.68,17.761,17.618,17.756,1150000.0
2008-07-09 04:15:00,17.766,17.774,17.634,17.719,1450000.0
2008-07-09 04:20:00,17.662,17.772,17.648,17.772,250000.0
2008-07-09 04:25:00,17.775,17.79,17.644,17.644,1050000.0
2008-07-09 04:30:00,17.734,17.768,17.638,17.693,950000.0
2008-07-09 04:35:00,17.735,17.766,17.641,17.759,350000.0
2008-07-09 04:40:00,17.605,17.741,17.605,17.741,200000.0
2008-07-09 04:45:00,17.625,17.754,17.625,17.752,400000.0
2008-07-09 04:50:00,17.721,17.755,17.67,17.714,800000.0
2008-07-09 04:55:00,17.742,17.748,17.63,17.644,950000.0
2008-07-09 05:00:00,17.662,17.773,17.62,17.678,1900000.0
2008-07-09 05:05:00,17.696,17.768,17.628,17.68,750000.0
2008-07-09 05:10:00,17.607,17.793,17.604,17.686,1350000.0
2008-07-09 05:15:00,17.757,17.806,17.651,17.695,2150000.0
2008-07-09 05:20:00,17.756,17.782,17.727,17.757,450000.0
2008-07-09 05:25:00,17.741,17.748,17.634,17.681,750000.0
2008-07-09 05:30:00,17.733,17.744,17.639,17.733,700000.0
2008-07-09 05:35:00,17.611,17.749,17.611,17.723,550000.0
2008-07-09 05:40:00,17.714,17.772,17.6,17.679,1250000.0
2008-07-09 05:45:00,17.618,17.758,17.606,17.663,1300000.0
2008-07-09 05:50:00,17.698,17.852,17.604,17.66,1400000.0
2008-07-09 05:55:00,17.683,17.753,17.602,17.74,1250000.0
2008-07-09 06:00:00,17.69,17.755,17.566,17.722,1900000.0
2008-07-09 06:05:00,17.706,17.783,17.575,17.669,2000000.0
2008-07-09 06:10:00,17.705,17.783,17.626,17.716,1350000.0
2008-07-09 06:15:00,17.699,17.745,17.594,17.694,850000.0
2008-07-09 06:20:00,17.614,17.732,17.587,17.632,2050000.0
2008-07-09 06:25:00,17.621,17.728,17.555,17.721,1350000.0
2008-07-09 06:30:00,17.699,17.767,17.595,17.612,2000000.0
2008-07-09 06:35:00,17.686,17.826,17.626,17.776,1900000.0
2008-07-09 06:40:00,17.676,17.797,17.642,17.745,2000000.0
2008-07-09 06:45:00,17.742,17.803,17.619,17.683,1900000.0
2008-07-09 06:50:00,17.764,17.831,17.63,17.642,2000000.0
2008-07-09 06:55:00,17.705,17.789,17.654,17.738,1600000.0
2008-07-09 07:00:00,17.769,17.817,17.666,17.781,1800000.0
2008-07-09 07:05:00,17.706,17.87,17.677,17.749,1950000.0
2008-07-09 07:10:00,17.764,17.812,17.664,17.764,2050000.0
2008-07-09 07:15:00,17.689,17.836,17.65,17.811,2300000.0
2008-07-09 07:20:00,17.686,17.853,17.677,17.81,2100000.0
2008-07-09 07:25:00,17.801,17.809,17.63,17.728,1550000.0
2008-07-09 07:30:00,17.769,17.805,17.66,17.679,1900000.0
2008-07-09 07:35:00,17.798,17.798,17.644,17.7,1150000.0
2008-07-09 07:40:00,17.72,17.823,17.645,17.746,1650000.0
2008-07-09 07:45:00,17.701,17.835,17.674,17.77,2250000.0
2008-07-09 07:50:00,17.768,17.803,17.67,17.778,2600000.0
2008-07-09 07:55:00,17.775,17.835,17.669,17.707,1950000.0
2008-07-09 08:00:00,17.795,17.873,17.682,17.682,1950000.0
2008-07-09 08:05:00,17.692,17.861,17.677,17.696,2050000.0
2008-07-09 08:10:00,17.728,17.829,17.681,17.761,1950000.0
2008-07-09 08:15:00,17.78,17.875,17.666,17.799,2000000.0
2008-07-09 08:20:00,17.743,17.837,17.63,17.68,2200000.0
2008-07-09 08:25:00,17.708,17.819,17.635,17.808,2350000.0
2008-07-09 08:30:00,17.661,17.813,17.651,17.806,2000000.0
2008-07-09 08:35:00,17.681,17.808,17.627,17.696,1850000.0
2008-07-09 08:40:00,17.757,17.796,17.635,17.67,2500000.0
2008-07-09 08:45:00,17.651,17.786,17.619,17.735,2350000.0
2008-07-09 08:50:00,17.732,17.785,17.639,17.766,2050000.0
2008-07-09 08:55:00,17.64,17.802,17.595,17.69,2150000.0
2008-07-09 09:00:00,17.667,17.786,17.617,17.699,2250000.0
2008-07-09 09:05:00,17.754,17.846,17.638,17.765,1800000.0
2008-07-09 09:10:00,17.706,17.797,17.624,17.788,1850000.0
2008-07-09 09:15:00,17.755,17.862,17.679,17.815,2100000.0
2008-07-09 09:20:00,17.75,17.883,17.691,17.775,2750000.0
2008-07-09 09:25:00,17.697,17.834,17.666,17.785,2100000.0
2008-07-09 09:30:00,17.728,17.834,17.654,17.654,2250000.0
2008-07-09 09:35:00,17.644,17.785,17.644,17.764,2350000.0
2008-07-09 09:40:00,17.748,17.794,17.655,17.761,1900000.0
2008-07-09 09:45:00,17.755,17.822,17.653,17.683,2200000.0
2008-07-09 09:50:00,17.741,17.797,17.642,17.706,2050000.0
2008-07-09 09:55:00,17.72,17.809,17.657,17.69,2250000.0
2008-07-09 10:00:00,17.655,17.795,17.633,17.745,2250000.0
2008-07-09 10:05:00,17.72,17.812,17.614,17.762,2600000.0
2008-07-09 10:10:00,17.708,17.825,17.66,17.798,2650000.0
2008-07-09 10:15:00,17.707,17.87,17.652,17.789,2350000.0
2008-07-09 10:20:00,17.731,17.847,17.688,17.805,2550000.0
2008-07-09 10:25:00,17.845,17.865,17.674,17.8,2350000.0
2008-07-09 10:30:00,17.759,17.893,17.651,17.726,2450000.0
2008-07-09 10:35:00,17.833,17.881,17.658,17.693,2300000.0
2008-07-09 10:40:00,17.718,17.835,17.679,17.765,2200000.0
2008-07-09 10:45:00,17.669,17.822,17.665,17.793,2300000.0
2008-07-09 10:50:00,17.779,17.817,17.662,17.708,2250000.0
2008-07-09 10:55:00,17.78,17.829,17.661,17.666,2000000.0
2008-07-09 11:00:00,17.743,17.871,17.673,17.757,2400000.0
2008-07-09 11:05:00,17.838,17.858,17.677,17.818,2400000.0
2008-07-09 11:10:00,17.718,17.862,17.689,17.777,2300000.0
2008-07-09 11:15:00,17.702,17.834,17.661,17.82,2300000.0
2008-07-09 11:20:00,17.757,17.824,17.684,17.707,2250000.0
2008-07-09 11:25:00,17.71,17.825,17.663,17.787,2150000.0
2008-07-09 11:30:00,17.796,17.838,17.689,17.838,2450000.0
2008-07-09 11:35:00,17.718,17.911,17.713,17.744,2100000.0
2008-07-09 11:40:00,17.745,17.848,17.713,17.774,2200000.0
2008-07-09 11:45:00,17.815,17.86,17.691,17.766,2100000.0
2008-07-09 11:50:00,17.774,17.856,17.671,17.759,2300000.0
2008-07-09 11:55:00,17.776,17.843,17.68,17.751,2050000.0
2008-07-09 12:00:00,17.826,17.857,17.707,17.744,2600000.0
2008-07-09 12:05:00,17.737,17.856,17.696,17.739,1700000.0
2008-07-09 12:10:00,17.801,17.864,17.669,17.833,2150000.0
2008-07-09 12:15:00,17.764,17.857,17.679,17.695,2100000.0
2008-07-09 12:20:00,17.696,17.869,17.681,17.782,2600000.0
2008-07-09 12:25:00,17.835,17.844,17.681,17.718,1950000.0
2008-07-09 12:30:00,17.753,17.863,17.693,17.781,2250000.0
2008-07-09 12:35:00,17.823,17.867,17.713,17.723,1600000.0
2008-07-09 12:40:00,17.846,17.858,17.715,17.805,2150000.0
2008-07-09 12:45:00,17.783,17.831,17.643,17.729,2150000.0
2008-07-09 12:50:00,17.75,17.873,17.698,17.749,2350000.0
2008-07-09 12:55:00,17.72,17.808,17.651,17.677,1550000.0
2008-07-09 13:00:00,17.797,17.809,17.649,17.799,2050000.0
2008-07-09 13:05:00,17.701,17.804,17.65,17.779,2400000.0
2008-07-09 13:10:00,17.699,17.795,17.633,17.725,2200000.0
2008-07-09 13:15:00,17.718,17.8,17.637,17.658,1950000.0
2008-07-09 13:20:00,17.692,17.804,17.648,17.721,2150000.0
2008-07-09 13:25:00,17.755,17.789,17.621,17.749,2300000.0
2008-07-09 13:30:00,17.689,17.805,17.606,17.647,2400000.0
2008-07-09 13:35:00,17.728,17.802,17.632,17.741,2150000.0
2008-07-09 13:40:00,17.638,17.798,17.621,17.698,2350000.0
2008-07-09 13:45:00,17.662,17.785,17.611,17.69,2050000.0
2008-07-09 13:50:00,17.647,17.731,17.568,17.728,2000000.0
2008-07-09 13:55:00,17.677,17.77,17.585,17.766,2000000.0
2008-07-09 14:00:00,17.743,17.798,17.629,17.77,2050000.0
2008-07-09 14:05:00,17.778,17.781,17.626,17.685,2100000.0
2008-07-09 14:10:00,17.645,17.82,17.645,17.729,1800000.0
2008-07-09 14:15:00,17.691,17.853,17.668,17.8,2450000.0
2008-07-09 14:20:00,17.717,17.82,17.67,17.709,2550000.0
2008-07-09 14:25:00,17.804,17.876,17.683,17.712,2450000.0
2008-07-09 14:30:00,17.784,17.848,17.7,17.702,2150000.0
2008-07-09 14:35:00,17.801,17.881,17.701,17.8,2550000.0
2008-07-09 14:40:00,17.773,17.907,17.736,17.879,2450000.0
2008-07-09 14:45:00,17.916,17.982,17.799,17.817,2200000.0
2008-07-09 14:50:00,17.874,17.994,17.803,17.86,2050000.0
2008-07-09 14:55:00,17.875,17.979,17.794,17.827,2250000.0
2008-07-09 15:00:00,17.871,17.964,17.811,17.927,2000000.0
2008-07-09 15:05:00,17.9,17.99,17.793,17.847,2050000.0
2008-07-09 15:10:00,17.848,17.963,17.791,17.834,2050000.0
2008-07-09 15:15:00,17.866,17.97,17.808,17.808,2100000.0
2008-07-09 15:20:00,17.889,18.013,17.793,17.885,2450000.0
2008-07-09 15:25:00,17.958,17.958,17.795,17.857,2000000.0
2008-07-09 15:30:00,17.847,17.952,17.787,17.913,2250000.0
2008-07-09 15:35:00,17.895,17.975,17.795,17.971,2300000.0
2008-07-09 15:40:00,17.857,18.042,17.855,18.011,2100000.0
2008-07-09 15:45:00,17.919,18.027,17.883,18.024,2050000.0
2008-07-09 15:50:00,18.039,18.096,17.892,18.008,2250000.0
2008-07-09 15:55:00,17.96,18.102,17.914,17.999,2450000.0
2008-07-09 16:00:00,17.918,18.101,17.888,18.023,2350000.0
2008-07-09 16:05:00,18.005,18.053,17.88,18.007,2450000.0
2008-07-09 16:10:00,17.988,18.028,17.884,17.925,2050000.0
2008-07-09 16:15:00,17.962,18.012,17.857,17.999,2350000.0
2008-07-09 16:20:00,17.999,18.045,17.848,17.94,2200000.0
2008-07-09 16:25:00,17.968,18.03,17.856,17.906,2600000.0
2008-07-09 16:30:00,18.024,18.025,17.862,17.908,2450000.0
2008-07-09 16:35:00,17.912,18.066,17.861,18.009,2250000.0
2008-07-09 16:40:00,17.931,18.042,17.876,17.995,2650000.0
2008-07-09 16:45:00,17.898,17.996,17.832,17.838,2300000.0
2008-07-09 16:50:00,17.965,18.011,17.803,17.881,2200000.0
2008-07-09 16:55:00,17.929,17.936,17.74,17.84,2100000.0
2008-07-09 17:00:00,17.837,17.938,17.781,17.863,2000000.0
2008-07-09 17:05:00,17.919,18.004,17.784,17.967,2100000.0
2008-07-09 17:10:00,17.922,17.973,17.803,17.824,2400000.0
2008-07-09 17:15:00,17.893,18.018,17.805,17.861,2150000.0
2008-07-09 17:20:00,17.962,17.974,17.774,17.877,2150000.0
2008-07-09 17:25:00,17.834,17.919,17.759,17.894,2500000.0
2008-07-09 17:30:00,17.771,17.933,17.742,17.881,2200000.0
2008-07-09 17:35:00,17.921,17.938,17.795,17.818,2100000.0
2008-07-09 17:40:00,17.924,17.924,17.775,17.857,2500000.0
2008-07-09 17:45:00,17.831,18.012,17.769,17.966,2500000.0
2008-07-09 17:50:00,17.915,18.064,17.871,17.991,2150000.0
2008-07-09 17:55:00,18.002,18.057,17.881,18.01,2200000.0
2008-07-09 18:00:00,17.974,18.04,17.883,17.938,2150000.0
2008-07-09 18:05:00,18.014,18.08,17.896,17.956,2200000.0
2008-07-09 18:10:00,17.981,18.056,17.862,18.016,2050000.0
2008-07-09 18:15:00,18.033,18.051,17.854,17.961,2400000.0
2008-07-09 18:20:00,17.909,18.031,17.881,18.0,2300000.0
2008-07-09 18:25:00,17.867,18.024,17.849,17.941,3450000.0
2008-07-09 18:30:00,18.015,18.053,17.819,17.962,3200000.0
2008-07-09 18:35:00,17.962,18.042,17.869,17.941,1950000.0
2008-07-09 18:40:00,17.927,18.074,17.882,18.048,2300000.0
2008-07-09 18:45:00,18.008,18.094,17.916,17.989,2300000.0
2008-07-09 18:50:00,18.078,18.106,17.95,18.047,1950000.0
2008-07-09 18:55:00,18.001,18.116,17.947,18.049,3900000.0
2008-07-09 19:00:00,17.993,18.118,17.935,18.045,2050000.0
2008-07-09 19:05:00,17.983,18.088,17.925,18.008,2150000.0
2008-07-09 19:10:00,18.042,18.123,17.901,18.03,2300000.0
2008-07-09 19:15:00,18.05,18.106,17.946,18.08,2100000.0
2008-07-09 19:20:00,18.054,18.102,17.92,18.017,2150000.0
2008-07-09 19:25:00,18.052,18.13,17.926,17.99,2250000.0
2008-07-09 19:30:00,17.999,18.074,17.942,18.022,2050000.0
2008-07-09 19:35:00,17.984,18.116,17.912,17.994,2050000.0
2008-07-09 19:40:00,18.007,18.129,17.916,18.053,1650000.0
2008-07-09 19:45:00,18.077,18.09,17.923,18.065,2050000.0
2008-07-09 19:50:00,17.986,18.118,17.927,17.988,1650000.0
2008-07-09 19:55:00,17.982,18.103,17.921,17.961,1850000.0
2008-07-09 20:00:00,17.941,18.061,17.909,18.007,2100000.0
2008-07-09 20:05:00,17.978,18.064,17.92,18.061,1700000.0
2008-07-09 20:10:00,18.026,18.127,17.912,18.032,2350000.0
2008-07-09 20:15:00,17.953,18.083,17.895,18.029,1900000.0
2008-07-09 20:20:00,18.029,18.111,17.907,17.968,1350000.0
2008-07-09 20:25:00,17.983,18.056,17.889,17.97,1600000.0
2008-07-09 20:30:00,17.961,18.04,17.912,17.983,1450000.0
2008-07-09 20:35:00,18.032,18.073,17.947,18.036,1200000.0
2008-07-09 20:40:00,18.01,18.069,17.863,18.047,2300000.0
2008-07-09 20:45:00,17.975,18.081,17.905,18.056,1750000.0
2008-07-09 20:50:00,17.897,18.083,17.897,18.02,1900000.0
2008-07-09 20:55:00,17.943,18.066,17.913,18.052,1950000.0
2008-07-09 21:00:00,17.94,18.086,17.933,18.018,2050000.0
2008-07-09 21:05:00,18.094,18.094,17.972,18.072,700000.0
2008-07-09 21:10:00,17.996,18.094,17.904,18.04,1950000.0
2008-07-09 21:15:00,18.06,18.091,17.927,17.982,800000.0
2008-07-09 21:20:00,18.095,18.138,17.952,18.034,1650000.0
2008-07-09 21:25:00,17.987,18.135,17.911,18.006,2100000.0
2008-07-09 21:30:00,18.03,18.068,17.979,17.979,500000.0
2008-07-09 21:35:00,18.044,18.088,17.989,18.071,700000.0
2008-07-09 21:40:00,17.995,18.116,17.937,18.062,1600000.0
2008-07-09 21:45:00,17.965,18.066,17.942,17.986,1150000.0
2008-07-09 21:50:00,18.037,18.069,17.933,18.033,950000.0
2008-07-09 21:55:00,17.955,18.091,17.935,18.012,1700000.0
2008-07-09 22:00:00,18.031,18.104,17.973,18.013,900000.0
2008-07-09 22:10:00,17.976,18.066,17.911,17.936,700000.0
2008-07-09 22:15:00,17.952,18.085,17.95,18.001,1050000.0
2008-07-09 22:20:00,18.017,18.091,17.938,18.012,1600000.0
2008-07-09 22:25:00,17.968,18.096,17.966,18.086,1050000.0
2008-07-09 22:30:00,18.043,18.121,17.963,18.059,800000.0
2008-07-09 22:35:00,18.078,18.081,17.971,18.081,1300000.0
2008-07-09 22:40:00,18.004,18.084,17.965,18.038,1250000.0
2008-07-09 22:45:00,18.016,18.1,17.974,18.098,950000.0
2008-07-09 22:50:00,18.051,18.096,17.98,18.007,1200000.0
2008-07-09 22:55:00,18.056,18.094,17.951,18.035,1450000.0
2008-07-09 23:00:00,17.98,18.093,17.966,18.012,850000.0
2008-07-09 23:05:00,17.998,18.064,17.998,18.047,700000.0
2008-07-09 23:10:00,17.987,18.105,17.961,17.988,1200000.0
2008-07-09 23:15:00,17.991,18.068,17.958,18.06,500000.0
2008-07-09 23:20:00,18.07,18.07,17.921,18.008,1350000.0
2008-07-09 23:30:00,18.044,18.071,17.957,18.071,650000.0
2008-07-09 23:40:00,18.072,18.072,17.968,18.064,250000.0
2008-07-09 23:50:00,18.053,18.071,17.931,18.035,900000.0
2008-07-09 23:55:00,18.013,18.051,18.003,18.051,250000.0
2008-07-10 00:00:00,18.029,18.107,17.945,17.969,1650000.0
2008-07-10 00:05:00,18.002,18.108,17.949,17.994,1950000.0
2008-07-10 00:10:00,17.938,18.096,17.938,18.096,450000.0
2008-07-10 00:20:00,18.023,18.111,17.938,17.96,1500000.0
2008-07-10 00:25:00,17.992,18.095,17.901,18.064,1450000.0
2008-07-10 00:30:00,17.968,18.081,17.916,17.925,1100000.0
2008-07-10 00:35:00,18.018,18.053,17.95,18.05,600000.0
2008-07-10 00:40:00,17.95,18.071,17.934,18.071,400000.0
2008-07-10 00:45:00,17.975,17.975,17.959,17.959,150000.0
2008-07-10 00:50:00,17.947,18.074,17.918,17.974,950000.0
2008-07-10 00:55:00,17.993,18.101,17.993,18.101,400000.0
2008-07-10 01:00:00,17.983,18.073,17.947,17.987,700000.0
2008-07-10 01:05:00,18.106,18.107,18.106,18.107,100000.0
2008-07-10 01:10:00,18.008,18.09,17.932,18.034,1250000.0
2008-07-10 01:15:00,18.07,18.083,17.908,18.083,1800000.0
2008-07-10 01:20:00,17.99,18.091,17.936,17.996,1450000.0
2008-07-10 01:25:00,18.037,18.101,17.926,17.967,1750000.0
2008-07-10 01:30:00,18.053,18.093,17.947,18.082,2000000.0
2008-07-10 01:35:00,17.981,18.087,17.924,18.01,1800000.0
2008-07-10 01:40:00,18.052,18.147,17.927,18.038,2000000.0
2008-07-10 01:45:00,18.082,18.149,17.983,18.106,1550000.0
2008-07-10 01:50:00,18.099,18.131,17.966,18.131,1100000.0
2008-07-10 01:55:00,18.03,18.126,18.007,18.071,1400000.0
2008-07-10 02:00:00,18.05,18.118,17.964,18.077,900000.0
2008-07-10 02:05:00,18.046,18.113,17.993,18.071,1500000.0
2008-07-10 02:10:00,18.061,18.135,17.992,18.12,1600000.0
2008-07-10 02:15:00,18.108,18.181,17.952,18.121,2100000.0
2008-07-10 02:20:00,17.996,18.134,17.996,18.038,950000.0
2008-07-10 02:25:00,18.062,18.133,17.967,18.119,1650000.0
2008-07-10 02:30:00,18.044,18.138,17.98,17.987,1300000.0
2008-07-10 02:35:00,18.126,18.148,17.975,18.07,2150000.0
2008-07-10 02:40:00,18.004,18.131,17.954,18.07,2100000.0
2008-07-10 02:45:00,18.056,18.139,17.984,18.079,2300000.0
2008-07-10 02:50:00,18.03,18.151,18.009,18.049,1150000.0
2008-07-10 02:55:00,18.013,18.108,17.995,18.015,800000.0
2008-07-10 03:00:00,18.074,18.144,17.998,18.036,2000000.0
2008-07-10 03:05:00,18.088,18.126,17.991,18.012,1300000.0
2008-07-10 03:10:00,18.033,18.154,18.004,18.09,1500000.0
2008-07-10 03:15:00,18.042,18.135,17.953,18.107,2250000.0
2008-07-10 03:20:00,18.106,18.165,18.005,18.092,1350000.0
2008-07-10 03:25:00,18.146,18.163,18.012,18.076,1600000.0
2008-07-10 03:30:00,18.127,18.128,17.985,18.074,1500000.0
2008-07-10 03:35:00,18.07,18.163,17.974,18.162,2750000.0
2008-07-10 03:40:00,18.056,18.137,17.989,18.048,1650000.0
2008-07-10 03:45:00,18.113,18.154,17.967,18.064,2100000.0
2008-07-10 03:50:00,18.09,18.143,17.987,18.017,2000000.0
2008-07-10 03:55:00,18.076,18.136,17.982,18.057,700000.0
2008-07-10 04:00:00,18.102,18.132,18.076,18.132,150000.0
2008-07-10 04:05:00,18.033,18.142,18.0,18.114,1500000.0
2008-07-10 04:10:00,18.057,18.134,17.988,18.069,700000.0
2008-07-10 04:15:00,18.078,18.116,17.996,18.061,550000.0
2008-07-10 04:20:00,18.074,18.141,18.033,18.141,600000.0
2008-07-10 04:25:00,18.05,18.134,18.002,18.002,850000.0
2008-07-10 04:30:00,18.031,18.107,18.031,18.099,250000.0
2008-07-10 04:35:00,18.105,18.109,17.996,17.996,600000.0
2008-07-10 04:40:00,18.108,18.119,18.108,18.119,100000.0
2008-07-10 04:45:00,18.022,18.106,18.01,18.075,750000.0
2008-07-10 04:50:00,18.081,18.114,17.929,18.103,600000.0
2008-07-10 04:55:00,18.022,18.112,18.022,18.112,200000.0
2008-07-10 05:00:00,18.028,18.146,17.998,18.146,1850000.0
2008-07-10 05:05:00,18.038,18.147,18.004,18.037,750000.0
2008-07-10 05:10:00,18.004,18.207,17.996,18.147,1700000.0
2008-07-10 05:15:00,18.154,18.209,18.058,18.128,1250000.0
2008-07-10 05:20:00,18.152,18.188,18.008,18.161,1200000.0
2008-07-10 05:25:00,18.046,18.153,18.021,18.063,1300000.0
2008-07-10 05:30:00,18.051,18.161,18.007,18.109,1650000.0
2008-07-10 05:35:00,18.154,18.154,17.989,18.103,1800000.0
2008-07-10 05:40:00,18.119,18.16,17.976,18.07,1150000.0
2008-07-10 05:45:00,18.041,18.136,17.983,18.049,1600000.0
2008-07-10 05:50:00,18.068,18.116,17.987,18.116,750000.0
2008-07-10 05:55:00,18.133,18.142,18.007,18.114,1200000.0
2008-07-10 06:00:00,18.07,18.134,17.995,18.116,1900000.0
2008-07-10 06:05:00,18.076,18.184,18.021,18.152,1100000.0
2008-07-10 06:10:00,18.095,18.182,18.013,18.125,650000.0
2008-07-10 06:15:00,18.076,18.13,17.998,18.041,850000.0
2008-07-10 06:20:00,18.014,18.134,17.987,18.082,1250000.0
2008-07-10 06:25:00,18.017,18.138,18.017,18.056,250000.0
2008-07-10 06:30:00,18.083,18.139,17.979,17.98,2100000.0
2008-07-10 06:35:00,18.042,18.151,17.991,18.15,1500000.0
2008-07-10 06:40:00,18.051,18.171,17.994,18.127,2000000.0
2008-07-10 06:45:00,18.104,18.132,18.006,18.026,1150000.0
2008-07-10 06:50:00,18.127,18.14,17.982,18.078,1250000.0
2008-07-10 06:55:00,18.031,18.163,17.94,18.086,1900000.0
2008-07-10 07:00:00,18.111,18.115,17.979,18.036,1200000.0
2008-07-10 07:05:00,17.987,18.191,17.987,18.036,1750000.0
2008-07-10 07:10:00,18.11,18.147,17.981,18.1,2650000.0
2008-07-10 07:15:00,18.009,18.127,17.976,18.09,1650000.0
2008-07-10 07:20:00,17.97,18.106,17.945,18.073,2100000.0
2008-07-10 07:25:00,18.073,18.108,17.948,18.037,1750000.0
2008-07-10 07:30:00,18.029,18.1,17.907,17.968,1850000.0
2008-07-10 07:35:00,18.086,18.086,17.911,18.007,1900000.0
2008-07-10 07:40:00,17.986,18.088,17.942,18.011,1450000.0
2008-07-10 07:45:00,17.95,18.081,17.913,18.024,2550000.0
2008-07-10 07:50:00,18.03,18.11,17.951,18.062,2450000.0
2008-07-10 07:55:00,18.041,18.104,17.934,17.994,1950000.0
2008-07-10 08:00:00,18.071,18.12,17.931,17.96,1950000.0
2008-07-10 08:05:00,17.966,18.1,17.952,17.952,1700000.0
2008-07-10 08:10:00,17.988,18.11,17.959,18.01,1950000.0
2008-07-10 08:15:00,18.033,18.127,17.938,18.102,2300000.0
2008-07-10 08:20:00,18.067,18.153,17.985,18.014,2200000.0
2008-07-10 08:25:00,18.091,18.13,17.954,18.118,1700000.0
2008-07-10 08:30:00,18.005,18.148,17.979,18.121,2000000.0
2008-07-10 08:35:00,18.124,18.146,17.953,18.02,2350000.0
2008-07-10 08:40:00,18.09,18.122,17.982,18.046,2500000.0
2008-07-10 08:45:00,18.039,18.147,17.966,18.128,1900000.0
2008-07-10 08:50:00,18.058,18.129,17.972,18.128,2050000.0
2008-07-10 08:55:00,17.986,18.124,17.957,18.03,2150000.0
2008-07-10 09:00:00,18.028,18.156,17.971,17.988,2250000.0
2008-07-10 09:05:00,18.069,18.108,17.92,18.108,2750000.0
2008-07-10 09:10:00,18.051,18.114,17.931,18.058,1850000.0
2008-07-10 09:15:00,18.036,18.131,17.931,18.066,2100000.0
2008-07-10 09:20:00,17.987,18.153,17.935,18.017,2750000.0
2008-07-10 09:25:00,17.946,18.107,17.926,18.039,2100000.0
2008-07-10 09:30:00,17.944,18.06,17.911,17.911,2250000.0
2008-07-10 09:35:00,17.928,18.06,17.881,18.002,2350000.0
2008-07-10 09:40:00,18.029,18.062,17.88,17.996,1900000.0
2008-07-10 09:45:00,18.024,18.039,17.891,17.946,2200000.0
2008-07-10 09:50:00,17.998,18.078,17.886,17.963,2050000.0
2008-07-10 09:55:00,17.965,18.101,17.919,17.98,2250000.0
2008-07-10 10:00:00,17.977,18.08,17.916,18.032,2250000.0
2008-07-10 10:05:00,18.019,18.104,17.944,18.062,2600000.0
2008-07-10 10:10:00,17.979,18.136,17.919,18.082,2650000.0
2008-07-10 10:15:00,17.964,18.099,17.929,18.086,2350000.0
2008-07-10 10:20:00,18.003,18.096,17.93,18.032,2550000.0
2008-07-10 10:25:00,18.099,18.099,17.885,18.021,2350000.0
2008-07-10 10:30:00,17.979,18.08,17.924,17.98,2450000.0
2008-07-10 10:35:00,18.044,18.1,17.863,17.973,2300000.0
2008-07-10 10:40:00,17.987,18.104,17.942,18.024,2200000.0
2008-07-10 10:45:00,17.938,18.109,17.935,18.064,2300000.0
2008-07-10 10:50:00,18.04,18.092,17.9,17.98,2250000.0
2008-07-10 10:55:00,18.05,18.132,17.936,17.952,2000000.0
2008-07-10 11:00:00,18.011,18.104,17.921,18.031,2400000.0
2008-07-10 11:05:00,18.097,18.127,17.942,18.076,2400000.0
2008-07-10 11:10:00,18.01,18.152,17.969,18.045,2300000.0
2008-07-10 11:15:00,17.988,18.145,17.963,18.113,2300000.0
2008-07-10 11:20:00,18.042,18.133,17.974,18.01,2250000.0
2008-07-10 11:25:00,17.987,18.121,17.964,18.075,2150000.0
2008-07-10 11:30:00,18.078,18.127,17.983,18.122,1950000.0
2008-07-10 11:35:00,17.972,18.184,17.952,18.045,2100000.0
2008-07-10 11:40:00,18.065,18.165,18.025,18.051,2200000.0
2008-07-10 11:45:00,18.141,18.179,18.015,18.122,2100000.0
2008-07-10 11:50:00,18.112,18.21,18.015,18.074,2300000.0
2008-07-10 11:55:00,18.123,18.203,18.073,18.133,2050000.0
2008-07-10 12:00:00,18.194,18.249,18.021,18.06,2600000.0
2008-07-10 12:05:00,18.183,18.183,18.042,18.098,2050000.0
2008-07-10 12:10:00,18.159,18.195,18.008,18.167,2150000.0
2008-07-10 12:15:00,18.147,18.195,17.996,18.046,2100000.0
2008-07-10 12:20:00,18.029,18.16,18.019,18.139,2600000.0
2008-07-10 12:25:00,18.135,18.173,18.01,18.059,1950000.0
2008-07-10 12:30:00,18.076,18.185,18.027,18.134,2250000.0
2008-07-10 12:35:00,18.146,18.213,18.035,18.077,2150000.0
2008-07-10 12:40:00,18.179,18.179,18.03,18.132,2150000.0
2008-07-10 12:45:00,18.131,18.176,18.024,18.047,2150000.0
2008-07-10 12:50:00,18.069,18.188,18.004,18.074,2350000.0
2008-07-10 12:55:00,18.056,18.148,17.998,18.054,2050000.0
2008-07-10 13:00:00,18.145,18.165,17.996,18.129,2050000.0
2008-07-10 13:05:00,18.023,18.178,17.97,18.123,2400000.0
2008-07-10 13:10:00,18.05,18.122,17.99,18.041,2200000.0
2008-07-10 13:15:00,18.055,18.127,17.967,17.979,1950000.0
2008-07-10 13:20:00,17.993,18.106,17.951,18.046,1650000.0
2008-07-10 13:25:00,18.068,18.11,17.926,18.051,2300000.0
2008-07-10 13:30:00,17.958,18.071,17.913,17.943,2400000.0
2008-07-10 13:35:00,18.028,18.094,17.928,18.061,2150000.0
2008-07-10 13:40:00,17.94,18.112,17.866,18.033,2350000.0
2008-07-10 13:45:00,18.006,18.102,17.956,18.026,2050000.0
2008-07-10 13:50:00,18.004,18.124,17.961,18.12,2000000.0
2008-07-10 13:55:00,18.077,18.116,17.963,18.106,2000000.0
2008-07-10 14:00:00,18.114,18.137,17.996,18.133,2050000.0
2008-07-10 14:05:00,18.119,18.161,17.976,18.014,2100000.0
2008-07-10 14:10:00,17.978,18.107,17.926,17.985,1800000.0
2008-07-10 14:15:00,17.991,18.089,17.931,18.069,2450000.0
2008-07-10 14:20:00,17.997,18.114,17.948,17.978,2550000.0
2008-07-10 14:25:00,18.055,18.094,17.906,17.978,2450000.0
2008-07-10 14:30:00,18.049,18.107,17.952,17.964,2150000.0
2008-07-10 14:35:00,18.066,18.131,17.936,18.054,2550000.0
2008-07-10 14:40:00,18.017,18.187,17.957,18.099,2450000.0
2008-07-10 14:45:00,18.125,18.187,17.968,17.968,2200000.0
2008-07-10 14:50:00,18.029,18.148,17.993,18.048,2050000.0
2008-07-10 14:55:00,18.091,18.2,18.023,18.05,2250000.0
2008-07-10 15:00:00,18.087,18.213,18.03,18.173,2000000.0
2008-07-10 15:05:00,18.174,18.214,18.038,18.079,2050000.0
2008-07-10 15:10:00,18.079,18.211,18.034,18.089,2050000.0
2008-07-10 15:15:00,18.097,18.217,18.032,18.039,2100000.0
2008-07-10 15:20:00,18.114,18.212,18.041,18.124,2450000.0
2008-07-10 15:25:00,18.19,18.192,18.056,18.101,2000000.0
2008-07-10 15:30:00,18.097,18.185,18.005,18.168,2250000.0
2008-07-10 15:35:00,18.148,18.201,18.058,18.173,2300000.0
2008-07-10 15:40:00,18.064,18.182,18.001,18.133,2100000.0
2008-07-10 15:45:00,18.04,18.163,17.984,18.13,2050000.0
2008-07-10 15:50:00,18.146,18.146,17.986,18.089,2250000.0
2008-07-10 15:55:00,18.032,18.166,17.991,18.082,2450000.0
2008-07-10 16:00:00,18.029,18.218,18.029,18.201,2350000.0
2008-07-10 16:05:00,18.18,18.24,18.074,18.222,2450000.0
2008-07-10 16:10:00,18.206,18.238,18.095,18.14,2050000.0
2008-07-10 16:15:00,18.186,18.283,18.101,18.272,2350000.0
2008-07-10 16:20:00,18.26,18.302,18.145,18.145,2200000.0
2008-07-10 16:25:00,18.249,18.322,18.154,18.183,2600000.0
2008-07-10 16:30:00,18.273,18.328,18.148,18.148,2450000.0
2008-07-10 16:35:00,18.125,18.286,18.099,18.251,2250000.0
2008-07-10 16:40:00,18.208,18.271,18.08,18.225,2650000.0
2008-07-10 16:45:00,18.134,18.259,18.094,18.136,2300000.0
2008-07-10 16:50:00,18.258,18.305,18.126,18.228,2200000.0
2008-07-10 16:55:00,18.27,18.29,18.132,18.194,2100000.0
2008-07-10 17:00:00,18.188,18.288,18.13,18.195,2000000.0
2008-07-10 17:05:00,18.266,18.269,18.098,18.242,2100000.0
2008-07-10 17:10:00,18.205,18.271,18.09,18.119,2400000.0
2008-07-10 17:15:00,18.185,18.243,18.066,18.153,2150000.0
2008-07-10 17:20:00,18.263,18.263,18.093,18.195,2150000.0
2008-07-10 17:25:00,18.175,18.266,18.113,18.255,2500000.0
2008-07-10 17:30:00,18.121,18.259,18.105,18.231,2200000.0
2008-07-10 17:35:00,18.242,18.242,18.054,18.112,2100000.0
2008-07-10 17:40:00,18.231,18.246,18.084,18.153,2500000.0
2008-07-10 17:45:00,18.153,18.247,18.056,18.167,2500000.0
2008-07-10 17:50:00,18.138,18.205,18.065,18.134,2150000.0
2008-07-10 17:55:00,18.151,18.222,18.067,18.19,2200000.0
2008-07-10 18:00:00,18.145,18.197,18.062,18.077,2150000.0
2008-07-10 18:05:00,18.151,18.22,18.035,18.146,2200000.0
2008-07-10 18:10:00,18.159,18.216,18.056,18.181,2050000.0
2008-07-10 18:15:00,18.205,18.24,18.073,18.186,2400000.0
2008-07-10 18:20:00,18.106,18.237,18.089,18.208,2300000.0
2008-07-10 18:25:00,18.046,18.238,18.043,18.11,3450000.0
2008-07-10 18:30:00,18.169,18.18,18.023,18.133,3200000.0
2008-07-10 18:35:00,18.101,18.173,18.027,18.065,1950000.0
2008-07-10 18:40:00,18.027,18.175,17.994,18.151,2300000.0
2008-07-10 18:45:00,18.087,18.182,17.97,18.07,2300000.0
2008-07-10 18:50:00,18.153,18.168,18.01,18.125,1950000.0
2008-07-10 18:55:00,18.097,18.205,18.052,18.161,3900000.0
2008-07-10 19:00:00,18.108,18.189,18.029,18.125,2050000.0
2008-07-10 19:05:00,18.078,18.196,18.025,18.099,2150000.0
2008-07-10 19:10:00,18.136,18.178,17.991,18.114,2300000.0
2008-07-10 19:15:00,18.147,18.212,18.014,18.184,2100000.0
2008-07-10 19:20:00,18.155,18.208,18.051,18.161,2150000.0
2008-07-10 19:25:00,18.183,18.191,18.022,18.079,1800000.0
2008-07-10 19:30:00,18.107,18.191,18.057,18.161,2050000.0
2008-07-10 19:35:00,18.147,18.224,18.056,18.103,1550000.0
2008-07-10 19:40:00,18.103,18.195,18.034,18.137,2150000.0
2008-07-10 19:45:00,18.114,18.217,18.023,18.095,900000.0
2008-07-10 19:50:00,18.142,18.216,18.051,18.087,2050000.0
2008-07-10 19:55:00,18.085,18.188,18.048,18.048,1500000.0
2008-07-10 20:00:00,18.069,18.18,18.047,18.126,1650000.0
2008-07-10 20:05:00,18.108,18.215,18.045,18.182,1900000.0
2008-07-10 20:10:00,18.158,18.243,18.068,18.191,2350000.0
2008-07-10 20:15:00,18.088,18.252,18.027,18.175,1900000.0
2008-07-10 20:20:00,18.205,18.26,18.046,18.083,2000000.0
2008-07-10 20:25:00,18.157,18.295,18.105,18.177,2350000.0
2008-07-10 20:30:00,18.178,18.271,18.124,18.208,2100000.0
2008-07-10 20:35:00,18.219,18.24,18.111,18.22,1200000.0
2008-07-10 20:40:00,18.215,18.267,18.056,18.251,2300000.0
2008-07-10 20:45:00,18.194,18.284,18.126,18.261,1650000.0
2008-07-10 20:50:00,18.133,18.282,18.116,18.223,1400000.0
2008-07-10 20:55:00,18.187,18.324,18.164,18.259,1550000.0
2008-07-10 21:00:00,18.175,18.283,18.142,18.198,2200000.0
2008-07-10 21:05:00,18.254,18.257,18.131,18.16,1300000.0
2008-07-10 21:10:00,18.177,18.272,18.09,18.213,1800000.0
2008-07-10 21:15:00,18.256,18.297,18.116,18.241,1500000.0
2008-07-10 21:20:00,18.239,18.248,18.1,18.186,1650000.0
2008-07-10 21:25:00,18.147,18.281,18.107,18.163,1700000.0
2008-07-10 21:30:00,18.192,18.266,18.106,18.183,1700000.0
2008-07-10 21:35:00,18.198,18.27,18.117,18.245,1200000.0
2008-07-10 21:40:00,18.174,18.264,18.119,18.243,1400000.0
2008-07-10 21:45:00,18.193,18.264,18.116,18.21,1250000.0
2008-07-10 21:50:00,18.256,18.257,18.111,18.159,1650000.0
2008-07-10 21:55:00,18.213,18.29,18.123,18.198,1900000.0
2008-07-10 22:00:00,18.223,18.264,18.097,18.12,1650000.0
2008-07-10 22:05:00,18.124,18.277,18.119,18.277,1150000.0
2008-07-10 22:10:00,18.166,18.263,18.102,18.211,1450000.0
2008-07-10 22:15:00,18.12,18.271,18.12,18.121,800000.0
2008-07-10 22:20:00,18.206,18.254,18.128,18.203,1150000.0
2008-07-10 22:25:00,18.11,18.249,18.11,18.153,950000.0
2008-07-10 22:30:00,18.212,18.23,18.143,18.224,1000000.0
2008-07-10 22:35:00,18.189,18.272,18.184,18.272,500000.0
2008-07-10 22:40:00,18.184,18.261,18.146,18.248,900000.0
2008-07-10 22:45:00,18.112,18.213,18.104,18.183,500000.0
2008-07-10 22:50:00,18.191,18.231,18.147,18.166,800000.0
2008-07-10 22:55:00,18.201,18.208,18.163,18.202,400000.0
2008-07-10 23:00:00,18.116,18.22,18.116,18.171,500000.0
2008-07-10 23:05:00,18.212,18.224,18.207,18.221,600000.0
2008-07-10 23:10:00,18.123,18.231,18.123,18.231,450000.0
2008-07-10 23:15:00,18.133,18.271,18.133,18.201,300000.0
2008-07-10 23:20:00,18.23,18.243,18.114,18.208,2050000.0
2008-07-10 23:30:00,18.204,18.231,18.071,18.071,900000.0
2008-07-10 23:40:00,18.164,18.254,18.134,18.17,800000.0
2008-07-10 23:50:00,18.233,18.251,18.111,18.19,1050000.0
2008-07-11 00:00:00,18.235,18.275,18.112,18.213,2900000.0
2008-07-11 00:05:00,18.212,18.34,18.091,18.172,2800000.0
2008-07-11 00:10:00,18.189,18.279,18.142,18.21,1050000.0
2008-07-11 00:15:00,18.283,18.283,18.111,18.256,450000.0
2008-07-11 00:20:00,18.18,18.301,18.071,18.256,2300000.0
2008-07-11 00:25:00,18.217,18.316,18.167,18.236,1450000.0
2008-07-11 00:30:00,18.182,18.268,18.109,18.217,800000.0
2008-07-11 00:35:00,18.254,18.278,18.148,18.278,1900000.0
2008-07-11 00:40:00,18.16,18.276,18.132,18.258,1600000.0
2008-07-11 00:45:00,18.224,18.286,18.147,18.162,2100000.0
2008-07-11 00:50:00,18.215,18.276,18.125,18.161,1700000.0
2008-07-11 00:55:00,18.298,18.313,18.152,18.189,1350000.0
2008-07-11 01:00:00,18.204,18.248,18.142,18.2,900000.0
2008-07-11 01:05:00,18.25,18.293,18.115,18.193,1500000.0
2008-07-11 01:10:00,18.194,18.302,18.13,18.187,1800000.0
2008-07-11 01:15:00,18.266,18.267,18.139,18.229,500000.0
2008-07-11 01:20:00,18.26,18.285,18.139,18.208,1150000.0
2008-07-11 01:25:00,18.262,18.27,18.103,18.192,750000.0
2008-07-11 01:30:00,18.233,18.275,18.142,18.275,1150000.0
2008-07-11 01:35:00,18.259,18.27,18.099,18.187,1400000.0
2008-07-11 01:40:00,18.194,18.28,18.1,18.195,2000000.0
2008-07-11 01:45:00,18.239,18.315,18.125,18.236,2200000.0
2008-07-11 01:50:00,18.258,18.294,18.102,18.187,2050000.0
2008-07-11 01:55:00,18.166,18.294,18.118,18.194,1750000.0
2008-07-11 02:00:00,18.142,18.282,18.093,18.149,1950000.0
2008-07-11 02:05:00,18.191,18.281,18.145,18.243,1200000.0
2008-07-11 02:10:00,18.218,18.285,18.123,18.244,1850000.0
2008-07-11 02:15:00,18.232,18.278,18.115,18.224,1850000.0
2008-07-11 02:20:00,18.18,18.245,18.127,18.167,1150000.0
2008-07-11 02:25:00,18.163,18.263,18.127,18.249,2050000.0
2008-07-11 02:30:00,18.182,18.278,18.116,18.198,1450000.0
2008-07-11 02:35:00,18.265,18.274,18.117,18.191,1400000.0
2008-07-11 02:40:00,18.174,18.268,18.125,18.216,1250000.0
2008-07-11 02:45:00,18.244,18.271,18.116,18.219,1250000.0
2008-07-11 02:50:00,18.161,18.26,18.123,18.241,1650000.0
2008-07-11 02:55:00,18.197,18.298,18.085,18.25,2200000.0
2008-07-11 03:00:00,18.189,18.24,18.115,18.128,1300000.0
2008-07-11 03:05:00,18.196,18.252,18.081,18.148,1600000.0
2008-07-11 03:10:00,18.24,18.254,18.148,18.184,1200000.0
2008-07-11 03:15:00,18.184,18.263,18.107,18.232,2150000.0
2008-07-11 03:20:00,18.204,18.296,18.147,18.238,1600000.0
2008-07-11 03:25:00,18.275,18.275,18.137,18.146,2150000.0
2008-07-11 03:30:00,18.262,18.262,18.095,18.173,1500000.0
2008-07-11 03:35:00,18.23,18.303,18.151,18.293,2450000.0
2008-07-11 03:40:00,18.188,18.27,18.146,18.27,650000.0
2008-07-11 03:45:00,18.227,18.256,18.121,18.219,2000000.0
2008-07-11 03:50:00,18.184,18.312,18.117,18.197,2550000.0
2008-07-11 03:55:00,18.243,18.303,18.112,18.269,2150000.0
2008-07-11 04:00:00,18.138,18.292,18.122,18.2,1150000.0
2008-07-11 04:05:00,18.19,18.307,18.137,18.276,1450000.0
2008-07-11 04:10:00,18.198,18.259,18.148,18.259,850000.0
2008-07-11 04:15:00,18.184,18.284,18.164,18.229,950000.0
2008-07-11 04:20:00,18.135,18.262,18.133,18.262,800000.0
2008-07-11 04:25:00,18.282,18.354,18.162,18.169,850000.0
2008-07-11 04:30:00,18.193,18.289,18.15,18.253,800000.0
2008-07-11 04:35:00,18.266,18.314,18.191,18.191,700000.0
2008-07-11 04:40:00,18.224,18.301,18.168,18.22,550000.0
2008-07-11 04:45:00,18.175,18.292,18.175,18.268,150000.0
2008-07-11 04:50:00,18.251,18.314,18.211,18.314,350000.0
2008-07-11 04:55:00,18.2,18.26,18.142,18.156,450000.0
2008-07-11 05:00:00,18.217,18.349,18.195,18.223,1050000.0
2008-07-11 05:05:00,18.208,18.284,18.14,18.181,600000.0
2008-07-11 05:10:00,18.145,18.232,18.14,18.181,600000.0
2008-07-11 05:15:00,18.277,18.294,18.198,18.288,800000.0
2008-07-11 05:20:00,18.276,18.279,18.224,18.247,300000.0
2008-07-11 05:25:00,18.312,18.312,18.312,18.312,50000.0
2008-07-11 05:30:00,18.198,18.295,18.163,18.295,850000.0
2008-07-11 05:35:00,18.269,18.328,18.133,18.266,1300000.0
2008-07-11 05:40:00,18.263,18.327,18.138,18.165,1450000.0
2008-07-11 05:45:00,18.297,18.305,18.116,18.233,1750000.0
2008-07-11 05:50:00,18.191,18.332,18.118,18.243,1600000.0
2008-07-11 05:55:00,18.25,18.322,18.187,18.294,600000.0
2008-07-11 06:00:00,18.227,18.311,18.147,18.261,1700000.0
2008-07-11 06:05:00,18.232,18.329,18.17,18.251,2000000.0
2008-07-11 06:10:00,18.253,18.33,18.162,18.304,2100000.0
2008-07-11 06:15:00,18.257,18.321,18.098,18.261,2550000.0
2008-07-11 06:20:00,18.151,18.303,18.12,18.219,2050000.0
2008-07-11 06:25:00,18.19,18.29,18.155,18.289,1450000.0
2008-07-11 06:30:00,18.236,18.299,18.125,18.168,2450000.0
2008-07-11 06:35:00,18.263,18.306,18.136,18.277,2100000.0
2008-07-11 06:40:00,18.19,18.283,18.129,18.266,2100000.0
2008-07-11 06:45:00,18.262,18.35,18.144,18.198,1850000.0
2008-07-11 06:50:00,18.308,18.34,18.155,18.162,2000000.0
2008-07-11 06:55:00,18.211,18.308,18.148,18.251,2100000.0
2008-07-11 07:00:00,18.197,18.322,18.146,18.256,1350000.0
2008-07-11 07:05:00,18.25,18.296,18.126,18.244,1500000.0
2008-07-11 07:10:00,18.276,18.318,18.147,18.25,1000000.0
2008-07-11 07:15:00,18.17,18.299,18.145,18.272,2200000.0
2008-07-11 07:20:00,18.145,18.352,18.145,18.305,2100000.0
2008-07-11 07:25:00,18.298,18.337,18.163,18.25,1850000.0
2008-07-11 07:30:00,18.261,18.31,18.134,18.179,2000000.0
2008-07-11 07:35:00,18.308,18.322,18.135,18.269,1900000.0
2008-07-11 07:40:00,18.223,18.34,18.168,18.24,1650000.0
2008-07-11 07:45:00,18.177,18.322,18.15,18.256,2400000.0
2008-07-11 07:50:00,18.258,18.317,18.15,18.19,2600000.0
2008-07-11 07:55:00,18.266,18.305,18.146,18.156,1950000.0
2008-07-11 08:00:00,18.27,18.299,18.132,18.132,1950000.0
2008-07-11 08:05:00,18.166,18.345,18.14,18.206,2050000.0
2008-07-11 08:10:00,18.206,18.298,18.149,18.233,2050000.0
2008-07-11 08:15:00,18.248,18.305,18.143,18.294,2000000.0
2008-07-11 08:20:00,18.251,18.321,18.139,18.159,2200000.0
2008-07-11 08:25:00,18.174,18.37,18.145,18.313,2350000.0
2008-07-11 08:30:00,18.169,18.314,18.148,18.303,2000000.0
2008-07-11 08:35:00,18.313,18.313,18.149,18.229,2250000.0
2008-07-11 08:40:00,18.288,18.333,18.165,18.276,2150000.0
2008-07-11 08:45:00,18.206,18.355,18.184,18.276,2350000.0
2008-07-11 08:50:00,18.263,18.328,18.164,18.328,2050000.0
2008-07-11 08:55:00,18.186,18.326,18.184,18.235,2150000.0
2008-07-11 09:00:00,18.25,18.38,18.193,18.231,2250000.0
2008-07-11 09:05:00,18.304,18.343,18.154,18.329,2750000.0
2008-07-11 09:10:00,18.247,18.343,18.131,18.324,1850000.0
2008-07-11 09:15:00,18.277,18.343,18.153,18.301,2100000.0
2008-07-11 09:20:00,18.216,18.378,18.186,18.267,2750000.0
2008-07-11 09:25:00,18.336,18.336,18.163,18.29,1550000.0
2008-07-11 09:30:00,18.225,18.342,18.166,18.206,2250000.0
2008-07-11 09:35:00,18.173,18.322,18.173,18.3,1800000.0
2008-07-11 09:40:00,18.267,18.331,18.165,18.251,1900000.0
2008-07-11 09:45:00,18.253,18.293,18.108,18.139,2200000.0
2008-07-11 09:50:00,18.216,18.279,18.111,18.183,2050000.0
2008-07-11 09:55:00,18.172,18.271,18.116,18.17,2250000.0
2008-07-11 10:00:00,18.154,18.267,18.094,18.224,2250000.0
2008-07-11 10:05:00,18.193,18.297,18.137,18.242,1900000.0
2008-07-11 10:10:00,18.166,18.3,18.116,18.256,2650000.0
2008-07-11 10:15:00,18.139,18.283,18.089,18.275,2350000.0
2008-07-11 10:20:00,18.204,18.386,18.149,18.299,2550000.0
2008-07-11 10:25:00,18.3,18.316,18.151,18.275,2350000.0
2008-07-11 10:30:00,18.229,18.302,18.128,18.186,2450000.0
2008-07-11 10:35:00,18.24,18.327,18.117,18.215,2300000.0
2008-07-11 10:40:00,18.208,18.302,18.145,18.236,2200000.0
2008-07-11 10:45:00,18.151,18.293,18.151,18.282,2300000.0
2008-07-11 10:50:00,18.268,18.334,18.173,18.224,2250000.0
2008-07-11 10:55:00,18.264,18.32,18.156,18.156,2000000.0
2008-07-11 11:00:00,18.211,18.31,18.145,18.237,2400000.0
2008-07-11 11:05:00,18.297,18.321,18.156,18.28,2400000.0
2008-07-11 11:10:00,18.202,18.362,18.169,18.234,2300000.0
2008-07-11 11:15:00,18.186,18.346,18.134,18.297,2300000.0
2008-07-11 11:20:00,18.241,18.355,18.189,18.189,2250000.0
2008-07-11 11:25:00,18.23,18.366,18.172,18.297,2150000.0
2008-07-11 11:30:00,18.291,18.327,18.172,18.317,2450000.0
2008-07-11 11:35:00,18.2,18.349,18.129,18.218,2100000.0
2008-07-11 11:40:00,18.236,18.362,18.213,18.264,2200000.0
2008-07-11 11:45:00,18.334,18.334,18.179,18.283,2100000.0
2008-07-11 11:50:00,18.273,18.392,18.202,18.271,2300000.0
2008-07-11 11:55:00,18.301,18.378,18.213,18.295,2050000.0
2008-07-11 12:00:00,18.366,18.384,18.19,18.277,2250000.0
2008-07-11 12:05:00,18.351,18.377,18.234,18.278,1600000.0
2008-07-11 12:10:00,18.338,18.379,18.218,18.354,2150000.0
2008-07-11 12:15:00,18.291,18.382,18.194,18.237,2100000.0
2008-07-11 12:20:00,18.231,18.352,18.213,18.316,2600000.0
2008-07-11 12:25:00,18.349,18.406,18.246,18.261,1950000.0
2008-07-11 12:30:00,18.292,18.399,18.244,18.274,2250000.0
2008-07-11 12:35:00,18.278,18.368,18.225,18.246,2150000.0
2008-07-11 12:40:00,18.362,18.369,18.219,18.358,2150000.0
2008-07-11 12:45:00,18.349,18.404,18.207,18.271,2150000.0
2008-07-11 12:50:00,18.301,18.393,18.207,18.276,2350000.0
2008-07-11 12:55:00,18.281,18.382,18.202,18.25,2050000.0
2008-07-11 13:00:00,18.369,18.385,18.215,18.322,2050000.0
2008-07-11 13:05:00,18.249,18.364,18.182,18.329,2400000.0
2008-07-11 13:10:00,18.248,18.325,18.166,18.246,2200000.0
2008-07-11 13:15:00,18.239,18.327,18.152,18.206,1950000.0
2008-07-11 13:20:00,18.239,18.362,18.206,18.316,2150000.0
2008-07-11 13:25:00,18.33,18.347,18.171,18.278,2300000.0
2008-07-11 13:30:00,18.201,18.325,18.16,18.187,2400000.0
2008-07-11 13:35:00,18.273,18.321,18.155,18.27,2150000.0
2008-07-11 13:40:00,18.186,18.349,18.137,18.271,2350000.0
2008-07-11 13:45:00,18.248,18.348,18.175,18.289,2050000.0
2008-07-11 13:50:00,18.271,18.386,18.214,18.365,2000000.0
2008-07-11 13:55:00,18.345,18.396,18.228,18.385,2000000.0
2008-07-11 14:00:00,18.351,18.4,18.201,18.39,2050000.0
2008-07-11 14:05:00,18.347,18.437,18.214,18.313,2100000.0
2008-07-11 14:10:00,18.263,18.436,18.263,18.392,1800000.0
2008-07-11 14:15:00,18.333,18.568,18.311,18.568,2450000.0
2008-07-11 14:20:00,18.483,18.637,18.406,18.497,2550000.0
2008-07-11 14:25:00,18.605,18.641,18.471,18.481,2450000.0
2008-07-11 14:30:00,18.542,18.604,18.442,18.442,2150000.0
2008-07-11 14:35:00,18.538,18.613,18.401,18.519,2550000.0
2008-07-11 14:40:00,18.465,18.569,18.381,18.495,2450000.0
2008-07-11 14:45:00,18.506,18.543,18.37,18.392,2200000.0
2008-07-11 14:50:00,18.433,18.552,18.39,18.466,2050000.0
2008-07-11 14:55:00,18.483,18.531,18.376,18.383,2250000.0
2008-07-11 15:00:00,18.456,18.574,18.396,18.528,2000000.0
2008-07-11 15:05:00,18.514,18.567,18.39,18.427,2050000.0
2008-07-11 15:10:00,18.448,18.575,18.399,18.409,2050000.0
2008-07-11 15:15:00,18.467,18.558,18.391,18.416,2100000.0
2008-07-11 15:20:00,18.497,18.656,18.425,18.559,2450000.0
2008-07-11 15:25:00,18.601,18.665,18.476,18.606,2000000.0
2008-07-11 15:30:00,18.59,18.686,18.511,18.658,2250000.0
2008-07-11 15:35:00,18.615,18.676,18.495,18.633,2300000.0
2008-07-11 15:40:00,18.523,18.824,18.523,18.805,2100000.0
2008-07-11 15:45:00,18.636,18.827,18.626,18.755,2050000.0
2008-07-11 15:50:00,18.759,18.768,18.592,18.688,2250000.0
2008-07-11 15:55:00,18.628,18.784,18.584,18.646,2450000.0
2008-07-11 16:00:00,18.585,18.73,18.565,18.696,2350000.0
2008-07-11 16:05:00,18.681,18.714,18.56,18.714,2450000.0
2008-07-11 16:10:00,18.67,18.73,18.579,18.645,2050000.0
2008-07-11 16:15:00,18.674,18.731,18.567,18.719,2350000.0
2008-07-11 16:20:00,18.712,18.77,18.601,18.703,2200000.0
2008-07-11 16:25:00,18.728,18.839,18.646,18.711,2600000.0
2008-07-11 16:30:00,18.794,18.838,18.645,18.689,2450000.0
2008-07-11 16:35:00,18.683,18.854,18.682,18.829,2250000.0
2008-07-11 16:40:00,18.754,18.849,18.665,18.762,2650000.0
2008-07-11 16:45:00,18.712,18.825,18.634,18.658,2300000.0
2008-07-11 16:50:00,18.77,18.803,18.599,18.687,2200000.0
2008-07-11 16:55:00,18.732,18.758,18.594,18.633,2100000.0
2008-07-11 17:00:00,18.651,18.746,18.602,18.686,2000000.0
2008-07-11 17:05:00,18.755,18.79,18.631,18.779,2100000.0
2008-07-11 17:10:00,18.71,18.776,18.602,18.603,2400000.0
2008-07-11 17:15:00,18.682,18.798,18.584,18.686,2150000.0
2008-07-11 17:20:00,18.732,18.76,18.585,18.669,2150000.0
2008-07-11 17:25:00,18.634,18.725,18.561,18.715,2500000.0
2008-07-11 17:30:00,18.597,18.745,18.574,18.694,2200000.0
2008-07-11 17:35:00,18.716,18.716,18.496,18.512,2100000.0
2008-07-11 17:40:00,18.634,18.634,18.446,18.5,2500000.0
2008-07-11 17:45:00,18.52,18.697,18.503,18.599,2500000.0
2008-07-11 17:50:00,18.582,18.696,18.525,18.649,2150000.0
2008-07-11 17:55:00,18.666,18.703,18.554,18.69,2200000.0
2008-07-11 18:00:00,18.654,18.697,18.546,18.574,2150000.0
2008-07-11 18:05:00,18.651,18.743,18.543,18.608,2400000.0
2008-07-11 18:10:00,18.646,18.722,18.541,18.691,2050000.0
2008-07-11 18:15:00,18.709,18.709,18.539,18.675,2400000.0
2008-07-11 18:20:00,18.591,18.714,18.555,18.691,2300000.0
2008-07-11 18:25:00,18.549,18.7,18.525,18.605,3450000.0
2008-07-11 18:30:00,18.592,18.701,18.548,18.615,3200000.0
2008-07-11 18:35:00,18.608,18.684,18.539,18.59,1950000.0
2008-07-11 18:40:00,18.573,18.691,18.537,18.659,2300000.0
2008-07-11 18:45:00,18.637,18.729,18.515,18.59,2300000.0
2008-07-11 18:50:00,18.657,18.668,18.526,18.623,1950000.0
2008-07-11 18:55:00,18.596,18.685,18.514,18.666,3900000.0
2008-07-11 19:00:00,18.613,18.691,18.517,18.624,2050000.0
2008-07-11 19:05:00,18.554,18.693,18.491,18.61,2150000.0
2008-07-11 19:10:00,18.651,18.737,18.54,18.649,2300000.0
2008-07-11 19:15:00,18.673,18.749,18.517,18.7,2100000.0
2008-07-11 19:20:00,18.642,18.714,18.549,18.676,2150000.0
2008-07-11 19:25:00,18.689,18.702,18.533,18.553,2250000.0
2008-07-11 19:30:00,18.599,18.694,18.507,18.652,2050000.0
2008-07-11 19:35:00,18.574,18.72,18.557,18.602,1900000.0
2008-07-11 19:40:00,18.608,18.697,18.534,18.654,2150000.0
2008-07-11 19:45:00,18.702,18.702,18.555,18.686,2050000.0
2008-07-11 19:50:00,18.622,18.706,18.553,18.613,1650000.0
2008-07-11 19:55:00,18.608,18.721,18.558,18.6,1550000.0
2008-07-11 20:00:00,18.584,18.705,18.561,18.633,2100000.0
2008-07-11 20:05:00,18.619,18.705,18.563,18.696,1750000.0
2008-07-11 20:10:00,18.669,18.723,18.561,18.699,1800000.0
2008-07-11 20:15:00,18.598,18.755,18.499,18.651,1900000.0
2008-07-11 20:20:00,18.674,18.718,18.556,18.667,1950000.0
2008-07-11 20:25:00,18.657,18.727,18.529,18.623,2250000.0
2008-07-11 20:30:00,18.628,18.753,18.583,18.702,2100000.0
2008-07-11 20:35:00,18.701,18.721,18.595,18.683,1300000.0
2008-07-11 20:40:00,18.667,18.756,18.551,18.756,2300000.0
2008-07-11 20:45:00,18.676,18.745,18.589,18.737,1750000.0
2008-07-11 20:50:00,18.602,18.742,18.583,18.683,2050000.0
2008-07-11 20:55:00,18.609,18.757,18.596,18.686,1950000.0
2008-07-11 21:00:00,18.574,18.692,18.546,18.643,2100000.0
2008-07-11 21:05:00,18.598,18.753,18.55,18.639,2050000.0
2008-07-11 21:10:00,18.594,18.723,18.573,18.6,1250000.0
2008-07-11 21:15:00,18.675,18.77,18.621,18.671,1300000.0
2008-07-11 21:20:00,18.73,18.762,18.582,18.709,2600000.0
2008-07-11 21:25:00,18.646,18.757,18.581,18.665,2100000.0
2008-07-11 21:30:00,18.692,18.789,18.621,18.69,1150000.0
2008-07-11 21:35:00,18.702,18.769,18.622,18.744,1300000.0
2008-07-11 21:40:00,18.76,18.79,18.624,18.78,1950000.0
2008-07-11 21:45:00,18.742,18.807,18.645,18.667,2200000.0
2008-07-11 21:50:00,18.783,18.816,18.647,18.713,1850000.0
2008-07-11 21:55:00,18.759,18.781,18.615,18.709,2050000.0
2008-07-11 22:00:00,18.712,18.786,18.614,18.729,1750000.0
2008-07-11 22:05:00,18.774,18.781,18.628,18.781,1950000.0
2008-07-11 22:10:00,18.686,18.783,18.641,18.755,900000.0
2008-07-11 22:15:00,18.659,18.814,18.637,18.731,1000000.0
2008-07-11 22:20:00,18.756,18.833,18.662,18.795,1750000.0
2008-07-11 22:25:00,18.682,18.839,18.673,18.783,1750000.0
2008-07-11 22:30:00,18.756,18.766,18.666,18.666,700000.0
2008-07-11 22:35:00,18.775,18.843,18.679,18.79,2100000.0
2008-07-11 22:40:00,18.694,18.788,18.674,18.742,1000000.0
2008-07-11 22:45:00,18.727,18.805,18.625,18.776,1550000.0
2008-07-11 22:50:00,18.721,18.763,18.607,18.693,1700000.0
2008-07-11 22:55:00,18.733,18.753,18.657,18.679,1200000.0
2008-07-13 23:00:00,18.666,18.77,18.666,18.721,500000.0
2008-07-13 23:05:00,18.698,18.78,18.698,18.745,300000.0
2008-07-13 23:10:00,18.66,18.776,18.647,18.776,450000.0
2008-07-13 23:20:00,18.78,18.78,18.664,18.729,850000.0
2008-07-13 23:30:00,18.754,18.824,18.647,18.8,1100000.0
2008-07-13 23:40:00,18.745,18.784,18.664,18.729,650000.0
2008-07-13 23:50:00,18.763,18.781,18.641,18.718,1050000.0
2008-07-14 00:00:00,18.733,18.83,18.645,18.741,2600000.0
2008-07-14 00:05:00,18.78,18.897,18.708,18.708,2900000.0
2008-07-14 00:10:00,18.807,18.87,18.703,18.75,1050000.0
2008-07-14 00:15:00,18.811,18.827,18.642,18.821,1650000.0
2008-07-14 00:20:00,18.749,18.822,18.652,18.778,2550000.0
2008-07-14 00:25:00,18.726,18.808,18.659,18.749,1250000.0
2008-07-14 00:30:00,18.765,18.799,18.642,18.681,1900000.0
2008-07-14 00:35:00,18.76,18.816,18.609,18.809,1900000.0
2008-07-14 00:40:00,18.703,18.812,18.683,18.736,1450000.0
2008-07-14 00:45:00,18.759,18.803,18.66,18.687,1800000.0
2008-07-14 00:50:00,18.739,18.79,18.649,18.69,1350000.0
2008-07-14 00:55:00,18.751,18.795,18.632,18.759,1500000.0
2008-07-14 01:00:00,18.702,18.78,18.654,18.681,1000000.0
2008-07-14 01:05:00,18.719,18.784,18.633,18.699,1600000.0
2008-07-14 01:10:00,18.692,18.756,18.609,18.689,1800000.0
2008-07-14 01:15:00,18.743,18.784,18.616,18.767,1800000.0
2008-07-14 01:20:00,18.714,18.738,18.605,18.675,1200000.0
2008-07-14 01:25:00,18.725,18.763,18.611,18.662,1700000.0
2008-07-14 01:30:00,18.735,18.797,18.586,18.769,2050000.0
2008-07-14 01:35:00,18.734,18.761,18.577,18.649,1550000.0
2008-07-14 01:40:00,18.684,18.756,18.597,18.654,2350000.0
2008-07-14 01:45:00,18.708,18.763,18.61,18.741,2500000.0
2008-07-14 01:50:00,18.763,18.816,18.625,18.671,2200000.0
2008-07-14 01:55:00,18.694,18.79,18.636,18.706,1750000.0
2008-07-14 02:00:00,18.699,18.779,18.61,18.661,1750000.0
2008-07-14 02:05:00,18.646,18.765,18.617,18.756,1900000.0
2008-07-14 02:10:00,18.737,18.776,18.603,18.719,2100000.0
2008-07-14 02:15:00,18.674,18.757,18.563,18.708,2000000.0
2008-07-14 02:20:00,18.696,18.775,18.618,18.766,1500000.0
2008-07-14 02:25:00,18.757,18.818,18.6,18.745,2000000.0
2008-07-14 02:30:00,18.685,18.784,18.629,18.729,1400000.0
2008-07-14 02:35:00,18.705,18.783,18.624,18.759,1150000.0
2008-07-14 02:40:00,18.763,18.79,18.607,18.767,1800000.0
2008-07-14 02:45:00,18.718,18.804,18.621,18.71,1800000.0
2008-07-14 02:50:00,18.689,18.774,18.623,18.73,1050000.0
2008-07-14 02:55:00,18.689,18.801,18.664,18.7,900000.0
2008-07-14 03:00:00,18.743,18.804,18.684,18.71,950000.0
2008-07-14 03:05:00,18.691,18.823,18.632,18.632,1250000.0
2008-07-14 03:10:00,18.662,18.778,18.639,18.743,1650000.0
2008-07-14 03:15:00,18.737,18.799,18.691,18.691,650000.0
2008-07-14 03:20:00,18.765,18.791,18.65,18.764,1350000.0
2008-07-14 03:25:00,18.66,18.822,18.645,18.696,1000000.0
2008-07-14 03:30:00,18.744,18.788,18.639,18.711,1450000.0
2008-07-14 03:35:00,18.777,18.812,18.624,18.714,2300000.0
2008-07-14 03:40:00,18.782,18.833,18.645,18.795,1150000.0
2008-07-14 03:45:00,18.791,18.791,18.683,18.744,800000.0
2008-07-14 03:50:00,18.66,18.808,18.66,18.775,1200000.0
2008-07-14 03:55:00,18.708,18.817,18.649,18.738,1500000.0
2008-07-14 04:00:00,18.661,18.821,18.661,18.725,500000.0
2008-07-14 04:05:00,18.738,18.815,18.674,18.805,1600000.0
2008-07-14 04:10:00,18.705,18.796,18.677,18.785,1150000.0
2008-07-14 04:15:00,18.759,18.824,18.694,18.786,1100000.0
2008-07-14 04:20:00,18.686,18.826,18.626,18.743,1400000.0
2008-07-14 04:25:00,18.781,18.807,18.632,18.761,1450000.0
2008-07-14 04:30:00,18.729,18.786,18.662,18.745,850000.0
2008-07-14 04:35:00,18.754,18.791,18.654,18.785,2450000.0
2008-07-14 04:40:00,18.792,18.828,18.676,18.704,1150000.0
2008-07-14 04:45:00,18.677,18.806,18.648,18.667,1850000.0
2008-07-14 04:50:00,18.683,18.799,18.666,18.773,1500000.0
2008-07-14 04:55:00,18.716,18.785,18.648,18.666,1700000.0
2008-07-14 05:00:00,18.706,18.781,18.637,18.727,2000000.0
2008-07-14 05:05:00,18.697,18.77,18.651,18.712,1200000.0
2008-07-14 05:10:00,18.771,18.792,18.656,18.656,1300000.0
2008-07-14 05:15:00,18.728,18.823,18.65,18.727,1550000.0
2008-07-14 05:20:00,18.783,18.785,18.622,18.778,2100000.0
2008-07-14 05:25:00,18.742,18.764,18.627,18.733,1000000.0
2008-07-14 05:30:00,18.781,18.781,18.557,18.557,1750000.0
2008-07-14 05:35:00,18.696,18.723,18.558,18.641,1750000.0
2008-07-14 05:40:00,18.582,18.711,18.542,18.597,1450000.0
2008-07-14 05:45:00,18.663,18.739,18.598,18.641,1050000.0
2008-07-14 05:50:00,18.75,18.781,18.589,18.75,1400000.0
2008-07-14 05:55:00,18.642,18.784,18.615,18.702,1650000.0
2008-07-14 06:00:00,18.666,18.78,18.602,18.723,1650000.0
2008-07-14 06:05:00,18.654,18.728,18.574,18.696,1500000.0
2008-07-14 06:10:00,18.619,18.784,18.606,18.694,2050000.0
2008-07-14 06:15:00,18.698,18.754,18.542,18.664,1950000.0
2008-07-14 06:20:00,18.683,18.754,18.595,18.658,1550000.0
2008-07-14 06:25:00,18.607,18.734,18.565,18.67,1850000.0
2008-07-14 06:30:00,18.649,18.768,18.588,18.621,2100000.0
2008-07-14 06:35:00,18.682,18.787,18.606,18.752,2200000.0
2008-07-14 06:40:00,18.647,18.737,18.598,18.727,1250000.0
2008-07-14 06:45:00,18.697,18.758,18.564,18.597,1450000.0
2008-07-14 06:50:00,18.648,18.767,18.628,18.746,1550000.0
2008-07-14 06:55:00,18.682,18.733,18.599,18.623,1950000.0
2008-07-14 07:00:00,18.745,18.753,18.634,18.642,1950000.0
2008-07-14 07:05:00,18.704,18.78,18.6,18.651,1900000.0
2008-07-14 07:10:00,18.769,18.81,18.628,18.693,1750000.0
2008-07-14 07:15:00,18.793,18.793,18.606,18.692,2300000.0
2008-07-14 07:20:00,18.732,18.752,18.623,18.715,1250000.0
2008-07-14 07:25:00,18.702,18.754,18.592,18.652,1750000.0
2008-07-14 07:30:00,18.663,18.757,18.601,18.678,2000000.0
2008-07-14 07:35:00,18.645,18.755,18.561,18.706,1800000.0
2008-07-14 07:40:00,18.711,18.789,18.607,18.625,1900000.0
2008-07-14 07:45:00,18.715,18.748,18.548,18.676,2350000.0
2008-07-14 07:50:00,18.727,18.778,18.584,18.672,1700000.0
2008-07-14 07:55:00,18.688,18.767,18.61,18.646,2100000.0
2008-07-14 08:00:00,18.619,18.752,18.619,18.66,1700000.0
2008-07-14 08:05:00,18.652,18.786,18.635,18.691,2050000.0
2008-07-14 08:10:00,18.763,18.797,18.6,18.767,2050000.0
2008-07-14 08:15:00,18.72,18.837,18.609,18.65,2150000.0
2008-07-14 08:20:00,18.628,18.746,18.574,18.667,1900000.0
2008-07-14 08:25:00,18.721,18.768,18.609,18.682,2050000.0
2008-07-14 08:30:00,18.642,18.8,18.599,18.761,2250000.0
2008-07-14 08:35:00,18.739,18.816,18.629,18.742,2150000.0
2008-07-14 08:40:00,18.772,18.772,18.598,18.717,2100000.0
2008-07-14 08:45:00,18.702,18.813,18.609,18.735,2300000.0
2008-07-14 08:50:00,18.675,18.789,18.616,18.706,2150000.0
2008-07-14 08:55:00,18.731,18.774,18.617,18.674,2050000.0
2008-07-14 09:00:00,18.727,18.775,18.622,18.669,3900000.0
2008-07-14 09:05:00,18.716,18.777,18.608,18.752,1950000.0
2008-07-14 09:10:00,18.678,18.772,18.587,18.73,2300000.0
2008-07-14 09:15:00,18.728,18.762,18.582,18.643,2300000.0
2008-07-14 09:20:00,18.659,18.737,18.618,18.661,1950000.0
2008-07-14 09:25:00,18.702,18.771,18.623,18.691,3200000.0
2008-07-14 09:30:00,18.673,18.78,18.608,18.621,3450000.0
2008-07-14 09:35:00,18.754,18.754,18.597,18.597,2300000.0
2008-07-14 09:40:00,18.686,18.727,18.565,18.677,2400000.0
2008-07-14 09:45:00,18.672,18.733,18.55,18.643,2050000.0
2008-07-14 09:50:00,18.621,18.713,18.514,18.625,2200000.0
2008-07-14 09:55:00,18.565,18.68,18.518,18.611,2150000.0
2008-07-14 10:00:00,18.635,18.658,18.504,18.581,2200000.0
2008-07-14 10:05:00,18.575,18.641,18.537,18.566,2150000.0
2008-07-14 10:10:00,18.626,18.68,18.496,18.557,2500000.0
2008-07-14 10:15:00,18.568,18.627,18.431,18.616,2500000.0
2008-07-14 10:20:00,18.501,18.645,18.462,18.631,2100000.0
2008-07-14 10:25:00,18.616,18.662,18.456,18.52,2200000.0
2008-07-14 10:30:00,18.646,18.684,18.505,18.609,2500000.0
2008-07-14 10:35:00,18.62,18.719,18.532,18.691,2150000.0
2008-07-14 10:40:00,18.577,18.693,18.491,18.612,2150000.0
2008-07-14 10:45:00,18.531,18.705,18.526,18.629,2400000.0
2008-07-14 10:50:00,18.664,18.679,18.477,18.632,2100000.0
2008-07-14 10:55:00,18.594,18.681,18.523,18.584,2000000.0
2008-07-14 11:00:00,18.598,18.729,18.499,18.641,2100000.0
2008-07-14 11:05:00,18.601,18.678,18.474,18.629,2200000.0
2008-07-14 11:10:00,18.534,18.689,18.523,18.552,2300000.0
2008-07-14 11:15:00,18.586,18.625,18.453,18.544,2650000.0
2008-07-14 11:20:00,18.622,18.645,18.496,18.5,2250000.0
2008-07-14 11:25:00,18.499,18.631,18.464,18.624,2450000.0
2008-07-14 11:30:00,18.551,18.665,18.461,18.619,2600000.0
2008-07-14 11:35:00,18.599,18.689,18.526,18.651,2200000.0
2008-07-14 11:40:00,18.638,18.676,18.51,18.609,2350000.0
2008-07-14 11:45:00,18.559,18.686,18.511,18.646,2050000.0
2008-07-14 11:50:00,18.661,18.717,18.522,18.667,2450000.0
2008-07-14 11:55:00,18.677,18.697,18.525,18.536,2350000.0
2008-07-14 12:00:00,18.596,18.693,18.514,18.558,2450000.0
2008-07-14 12:05:00,18.627,18.709,18.537,18.681,2250000.0
2008-07-14 12:10:00,18.691,18.713,18.514,18.581,2050000.0
2008-07-14 12:15:00,18.67,18.743,18.541,18.544,2100000.0
2008-07-14 12:20:00,18.678,18.712,18.564,18.676,2300000.0
2008-07-14 12:25:00,18.699,18.734,18.546,18.644,2250000.0
2008-07-14 12:30:00,18.667,18.764,18.596,18.752,2000000.0
2008-07-14 12:35:00,18.696,18.793,18.611,18.673,2450000.0
2008-07-14 12:40:00,18.633,18.775,18.608,18.673,2100000.0
2008-07-14 12:45:00,18.614,18.748,18.564,18.633,2050000.0
2008-07-14 12:50:00,18.637,18.788,18.574,18.697,2050000.0
2008-07-14 12:55:00,18.702,18.746,18.587,18.607,2000000.0
2008-07-14 13:00:00,18.543,18.718,18.543,18.645,2250000.0
2008-07-14 13:05:00,18.591,18.708,18.508,18.581,2050000.0
2008-07-14 13:10:00,18.56,18.727,18.55,18.667,2200000.0
2008-07-14 13:15:00,18.626,18.702,18.514,18.581,2450000.0
2008-07-14 13:20:00,18.607,18.716,18.516,18.645,2550000.0
2008-07-14 13:25:00,18.563,18.707,18.521,18.631,2150000.0
2008-07-14 13:30:00,18.573,18.681,18.49,18.623,2450000.0
2008-07-14 13:35:00,18.535,18.617,18.474,18.537,2550000.0
2008-07-14 13:40:00,18.63,18.661,18.461,18.482,2450000.0
2008-07-14 13:45:00,18.52,18.637,18.459,18.523,1800000.0
2008-07-14 13:50:00,18.495,18.623,18.418,18.616,2100000.0
2008-07-14 13:55:00,18.644,18.659,18.492,18.6,2050000.0
2008-07-14 14:00:00,18.616,18.644,18.473,18.588,2000000.0
2008-07-14 14:05:00,18.648,18.648,18.449,18.504,2000000.0
2008-07-14 14:10:00,18.515,18.607,18.385,18.462,2050000.0
2008-07-14 14:15:00,18.528,18.595,18.398,18.463,2350000.0
2008-07-14 14:20:00,18.58,18.608,18.44,18.595,2150000.0
2008-07-14 14:25:00,18.533,18.67,18.459,18.532,2400000.0
2008-07-14 14:30:00,18.607,18.723,18.506,18.669,2300000.0
2008-07-14 14:35:00,18.641,18.746,18.558,18.649,2150000.0
2008-07-14 14:40:00,18.64,18.815,18.584,18.706,1950000.0
2008-07-14 14:45:00,18.758,18.819,18.645,18.713,2200000.0
2008-07-14 14:50:00,18.789,18.8,18.637,18.681,2400000.0
2008-07-14 14:55:00,18.784,18.854,18.648,18.854,2050000.0
2008-07-14 15:00:00,18.749,18.896,18.703,18.805,2050000.0
2008-07-14 15:05:00,18.785,18.902,18.708,18.786,2350000.0
2008-07-14 15:10:00,18.771,18.903,18.737,18.845,2150000.0
2008-07-14 15:15:00,18.881,18.909,18.655,18.853,2150000.0
2008-07-14 15:20:00,18.717,18.849,18.7,18.768,2150000.0
2008-07-14 15:25:00,18.772,18.884,18.692,18.777,2250000.0
2008-07-14 15:30:00,18.731,18.844,18.679,18.84,1950000.0
2008-07-14 15:35:00,18.822,18.871,18.704,18.704,2600000.0
2008-07-14 15:40:00,18.695,18.829,18.66,18.769,2100000.0
2008-07-14 15:45:00,18.804,18.818,18.667,18.789,2150000.0
2008-07-14 15:50:00,18.735,18.89,18.701,18.86,2050000.0
2008-07-14 15:55:00,18.789,18.956,18.765,18.926,2600000.0
2008-07-14 16:00:00,18.87,18.988,18.829,18.936,2050000.0
2008-07-14 16:05:00,18.89,18.975,18.793,18.875,2300000.0
2008-07-14 16:10:00,18.892,18.982,18.804,18.926,2100000.0
2008-07-14 16:15:00,18.855,18.955,18.82,18.864,2200000.0
2008-07-14 16:20:00,18.837,18.98,18.78,18.845,2100000.0
2008-07-14 16:25:00,18.972,19.026,18.804,18.972,2450000.0
2008-07-14 16:30:00,18.982,19.012,18.855,18.896,2150000.0
2008-07-14 16:35:00,18.893,19.006,18.803,18.878,2250000.0
2008-07-14 16:40:00,18.954,18.973,18.799,18.832,2300000.0
2008-07-14 16:45:00,18.884,19.003,18.837,18.889,2300000.0
2008-07-14 16:50:00,18.989,19.025,18.843,18.967,2400000.0
2008-07-14 16:55:00,18.882,18.975,18.747,18.816,2400000.0
2008-07-14 17:00:00,18.796,18.987,18.796,18.932,2000000.0
2008-07-14 17:05:00,18.875,18.99,18.848,18.96,2250000.0
2008-07-14 17:10:00,18.977,19.006,18.823,18.823,2300000.0
2008-07-14 17:15:00,18.913,18.952,18.784,18.832,2200000.0
2008-07-14 17:20:00,18.829,18.963,18.738,18.924,2300000.0
2008-07-14 17:25:00,18.85,18.945,18.789,18.864,2450000.0
2008-07-14 17:30:00,18.923,18.983,18.81,18.957,2350000.0
2008-07-14 17:35:00,18.916,18.969,18.784,18.823,2550000.0
2008-07-14 17:40:00,18.905,18.912,18.753,18.792,2350000.0
2008-07-14 17:45:00,18.912,18.935,18.786,18.822,2650000.0
2008-07-14 17:50:00,18.924,18.964,18.799,18.874,2600000.0
2008-07-14 17:55:00,18.919,18.994,18.805,18.888,2250000.0
2008-07-14 18:00:00,18.917,19.045,18.855,18.968,2250000.0
2008-07-14 18:05:00,18.967,19.051,18.876,18.994,2050000.0
2008-07-14 18:10:00,18.953,19.086,18.877,18.998,2200000.0
2008-07-14 18:15:00,19.006,19.091,18.888,19.043,1900000.0
2008-07-14 18:20:00,19.045,19.128,18.941,19.009,2350000.0
2008-07-14 18:25:00,19.004,19.198,19.004,19.097,2250000.0
2008-07-14 18:30:00,19.139,19.139,18.99,18.99,2100000.0
2008-07-14 18:35:00,19.09,19.16,19.01,19.03,2750000.0
2008-07-14 18:40:00,19.116,19.159,18.985,19.089,2100000.0
2008-07-14 18:45:00,19.157,19.157,18.941,19.051,1850000.0
2008-07-14 18:50:00,19.101,19.109,18.934,19.056,2750000.0
2008-07-14 18:55:00,19.001,19.141,18.946,19.042,2250000.0
2008-07-14 19:00:00,19.055,19.146,18.996,19.012,2150000.0
2008-07-14 19:05:00,19.134,19.143,18.98,19.082,2050000.0
2008-07-14 19:10:00,19.091,19.158,19.017,19.028,2350000.0
2008-07-14 19:15:00,19.045,19.156,18.985,19.108,2500000.0
2008-07-14 19:20:00,19.05,19.139,18.979,19.098,1950000.0
2008-07-14 19:25:00,19.095,19.123,18.923,18.939,2000000.0
2008-07-14 19:30:00,19.108,19.142,18.954,19.002,2350000.0
2008-07-14 19:35:00,18.997,19.122,18.956,19.082,2200000.0
2008-07-14 19:40:00,19.117,19.118,18.981,19.075,2000000.0
2008-07-14 19:45:00,19.046,19.102,18.962,18.993,1950000.0
2008-07-14 19:50:00,18.972,19.106,18.952,18.982,2050000.0
2008-07-14 19:55:00,18.99,19.124,18.975,19.082,1950000.0
2008-07-14 20:00:00,18.98,19.127,18.936,19.049,1950000.0
2008-07-14 20:05:00,19.071,19.089,18.961,19.041,2200000.0
2008-07-14 20:10:00,19.013,19.058,18.896,18.918,2150000.0
2008-07-14 20:15:00,19.009,19.076,18.916,18.989,1650000.0
2008-07-14 20:20:00,19.026,19.105,18.93,19.105,1900000.0
2008-07-14 20:25:00,18.989,19.123,18.961,19.074,1700000.0
2008-07-14 20:30:00,19.036,19.132,18.967,19.103,1350000.0
2008-07-14 20:35:00,19.093,19.096,18.937,18.96,2100000.0
2008-07-14 20:40:00,19.088,19.093,18.942,18.946,2050000.0
2008-07-14 20:45:00,19.043,19.118,18.933,19.103,1350000.0
2008-07-14 20:50:00,19.073,19.108,19.036,19.1,400000.0
2008-07-14 20:55:00,19.035,19.11,18.962,19.0,950000.0
2008-07-14 21:00:00,19.068,19.112,18.96,19.022,1900000.0
2008-07-14 21:05:00,18.941,19.138,18.941,19.134,2000000.0
2008-07-14 21:10:00,19.046,19.161,19.004,19.086,1850000.0
2008-07-14 21:15:00,19.128,19.162,18.975,19.04,2000000.0
2008-07-14 21:20:00,19.12,19.178,18.99,19.032,1550000.0
2008-07-14 21:25:00,18.979,19.182,18.979,19.093,1600000.0
2008-07-14 21:30:00,19.107,19.134,18.979,19.001,1350000.0
2008-07-14 21:35:00,19.026,19.105,18.943,18.975,2050000.0
2008-07-14 21:40:00,19.066,19.097,18.957,19.061,1900000.0
2008-07-14 21:45:00,19.084,19.129,18.969,19.069,1700000.0
2008-07-14 21:50:00,19.02,19.102,18.919,19.002,2000000.0
2008-07-14 21:55:00,19.035,19.078,18.902,18.989,1600000.0
2008-07-14 22:00:00,19.063,19.101,18.928,19.062,1350000.0
2008-07-14 22:05:00,18.941,19.107,18.898,19.035,1100000.0
2008-07-14 22:10:00,18.996,19.085,18.945,19.064,1350000.0
2008-07-14 22:15:00,18.992,19.095,18.93,19.044,1100000.0
2008-07-14 22:20:00,19.072,19.135,18.897,19.033,1150000.0
2008-07-14 22:25:00,19.074,19.074,18.99,18.992,250000.0
2008-07-14 22:30:00,19.005,19.09,18.878,18.913,1150000.0
2008-07-14 22:35:00,19.064,19.079,18.937,19.071,850000.0
2008-07-14 22:40:00,19.056,19.071,18.951,19.059,1000000.0
2008-07-14 22:45:00,18.929,19.055,18.877,18.894,1150000.0
2008-07-14 22:50:00,18.953,19.06,18.912,18.991,1100000.0
2008-07-14 22:55:00,18.973,19.104,18.889,18.939,1950000.0
2008-07-14 23:00:00,18.914,19.06,18.9,19.046,1150000.0
2008-07-14 23:05:00,19.028,19.056,18.91,19.023,900000.0
2008-07-14 23:10:00,19.008,19.038,18.889,18.948,1000000.0
2008-07-14 23:15:00,18.97,19.043,18.905,18.972,400000.0
2008-07-14 23:20:00,18.926,19.039,18.926,18.968,400000.0
2008-07-14 23:25:00,19.009,19.009,18.92,19.009,350000.0
2008-07-14 23:30:00,18.912,19.044,18.912,19.039,700000.0
2008-07-14 23:35:00,18.926,19.041,18.926,19.002,300000.0
2008-07-14 23:40:00,18.989,19.044,18.924,19.006,550000.0
2008-07-14 23:45:00,18.993,19.054,18.906,18.965,700000.0
2008-07-14 23:50:00,19.014,19.057,18.9,18.996,1800000.0
2008-07-15 00:00:00,19.035,19.068,18.902,19.034,2150000.0
2008-07-15 00:05:00,18.936,19.1,18.902,18.986,1800000.0
2008-07-15 00:10:00,18.972,19.065,18.882,18.991,1800000.0
2008-07-15 00:15:00,18.979,19.074,18.91,18.974,1450000.0
2008-07-15 00:20:00,19.071,19.08,18.916,19.024,2250000.0
2008-07-15 00:25:00,19.002,19.064,18.914,19.055,1500000.0
2008-07-15 00:30:00,18.972,19.076,18.917,19.045,1800000.0
2008-07-15 00:35:00,19.025,19.071,18.936,18.994,1200000.0
2008-07-15 00:40:00,19.023,19.102,18.95,19.004,2150000.0
2008-07-15 00:50:00,18.92,19.068,18.893,19.019,1500000.0
2008-07-15 00:55:00,18.937,19.072,18.887,19.004,2000000.0
2008-07-15 01:00:00,19.037,19.115,18.947,19.044,1850000.0
2008-07-15 01:05:00,19.05,19.059,18.915,18.953,1400000.0
2008-07-15 01:10:00,19.025,19.084,18.916,18.987,2000000.0
2008-07-15 01:15:00,19.033,19.087,18.897,18.985,2100000.0
2008-07-15 01:20:00,19.03,19.084,18.927,19.067,2500000.0
2008-07-15 01:25:00,19.054,19.066,18.916,18.982,1300000.0
2008-07-15 01:30:00,19.023,19.064,18.907,18.989,2050000.0
2008-07-15 01:35:00,18.974,19.08,18.938,19.007,700000.0
2008-07-15 01:40:00,19.041,19.107,18.941,19.036,1250000.0
2008-07-15 01:45:00,19.058,19.075,18.936,19.014,1400000.0
2008-07-15 01:50:00,18.994,19.092,18.921,19.016,1400000.0
2008-07-15 01:55:00,18.971,19.054,18.923,19.042,1350000.0
2008-07-15 02:00:00,18.999,19.051,18.938,18.996,550000.0
2008-07-15 02:05:00,18.93,19.039,18.872,19.039,2100000.0
2008-07-15 02:10:00,18.993,19.095,18.898,19.005,2500000.0
2008-07-15 02:15:00,19.017,19.056,18.861,18.992,1900000.0
2008-07-15 02:20:00,18.968,19.072,18.909,18.93,900000.0
2008-07-15 02:25:00,18.907,19.004,18.852,19.004,550000.0
2008-07-15 02:30:00,18.978,19.063,18.9,19.026,1800000.0
2008-07-15 02:35:00,18.971,19.051,18.908,18.983,1800000.0
2008-07-15 02:40:00,19.037,19.054,18.887,19.016,1000000.0
2008-07-15 02:45:00,18.985,19.055,18.883,18.964,1200000.0
2008-07-15 02:50:00,18.949,19.034,18.883,18.917,1550000.0
2008-07-15 02:55:00,18.926,19.068,18.869,18.95,1900000.0
2008-07-15 03:00:00,18.988,19.074,18.883,18.963,1250000.0
2008-07-15 03:05:00,18.969,19.055,18.873,19.051,950000.0
2008-07-15 03:10:00,18.927,19.043,18.899,18.993,1300000.0
2008-07-15 03:15:00,18.964,19.07,18.963,18.963,1000000.0
2008-07-15 03:20:00,19.03,19.049,18.908,19.0,1350000.0
2008-07-15 03:25:00,18.93,19.045,18.908,19.017,850000.0
2008-07-15 03:30:00,19.03,19.049,18.889,19.024,600000.0
2008-07-15 03:35:00,18.987,19.012,18.856,19.012,450000.0
2008-07-15 03:40:00,19.029,19.032,18.884,19.015,550000.0
2008-07-15 03:50:00,18.979,19.034,18.909,19.028,950000.0
2008-07-15 03:55:00,18.905,19.085,18.879,18.99,1800000.0
2008-07-15 04:00:00,19.004,19.049,18.868,18.912,950000.0
2008-07-15 04:05:00,18.992,19.059,18.924,19.051,950000.0
2008-07-15 04:10:00,18.979,19.059,18.914,19.034,1500000.0
2008-07-15 04:15:00,19.013,19.075,18.941,19.018,750000.0
2008-07-15 04:20:00,19.03,19.035,18.897,18.959,1100000.0
2008-07-15 04:25:00,19.045,19.06,18.903,18.943,1550000.0
2008-07-15 04:30:00,18.935,19.061,18.903,18.949,1600000.0
2008-07-15 04:35:00,19.055,19.055,18.923,19.04,1400000.0
2008-07-15 04:40:00,18.996,19.047,18.91,18.954,1350000.0
2008-07-15 04:45:00,18.917,19.033,18.893,18.908,1300000.0
2008-07-15 04:50:00,19.026,19.051,18.933,19.051,1100000.0
2008-07-15 04:55:00,19.064,19.064,18.921,18.931,1150000.0
2008-07-15 05:00:00,19.007,19.072,18.921,19.015,1700000.0
2008-07-15 05:05:00,18.989,19.064,18.905,19.019,1750000.0
2008-07-15 05:10:00,19.054,19.074,18.934,18.934,1150000.0
2008-07-15 05:15:00,18.978,19.059,18.926,18.963,1050000.0
2008-07-15 05:20:00,19.062,19.062,18.934,18.948,1150000.0
2008-07-15 05:25:00,18.978,19.033,18.953,19.023,650000.0
2008-07-15 05:30:00,19.063,19.094,18.948,18.948,1250000.0
2008-07-15 05:35:00,19.056,19.061,18.917,19.026,1000000.0
2008-07-15 05:40:00,18.989,19.081,18.917,19.024,2350000.0
2008-07-15 05:45:00,19.02,19.055,18.889,19.032,1000000.0
2008-07-15 05:50:00,19.046,19.092,18.888,19.004,1300000.0
2008-07-15 05:55:00,18.925,19.071,18.91,19.027,1150000.0
2008-07-15 06:00:00,19.007,19.086,18.956,19.02,1300000.0
2008-07-15 06:05:00,18.949,19.055,18.91,19.017,1150000.0
2008-07-15 06:10:00,18.931,19.045,18.906,18.954,850000.0
2008-07-15 06:15:00,19.055,19.113,18.907,18.984,1950000.0
2008-07-15 06:20:00,18.94,19.079,18.888,18.998,2050000.0
2008-07-15 06:25:00,18.968,19.07,18.914,19.032,1350000.0
2008-07-15 06:30:00,18.991,19.086,18.88,18.997,2100000.0
2008-07-15 06:35:00,19.051,19.137,18.933,19.088,2450000.0
2008-07-15 06:40:00,19.093,19.093,18.933,19.044,2050000.0
2008-07-15 06:45:00,19.037,19.147,18.926,19.091,2100000.0
2008-07-15 06:50:00,19.051,19.126,18.943,19.051,2250000.0
2008-07-15 06:55:00,19.04,19.089,18.931,18.943,2050000.0
2008-07-15 07:00:00,19.043,19.085,18.918,18.962,2150000.0
2008-07-15 07:05:00,19.037,19.094,18.94,18.983,2000000.0
2008-07-15 07:10:00,19.109,19.132,18.971,19.018,1950000.0
2008-07-15 07:15:00,19.112,19.139,18.939,19.072,2300000.0
2008-07-15 07:20:00,19.098,19.125,18.981,19.125,1300000.0
2008-07-15 07:25:00,19.101,19.154,18.974,19.034,1850000.0
2008-07-15 07:30:00,19.035,19.144,18.977,19.07,1700000.0
2008-07-15 07:35:00,19.088,19.159,18.966,19.081,2000000.0
2008-07-15 07:40:00,19.08,19.1,18.954,18.974,2000000.0
2008-07-15 07:45:00,19.073,19.165,18.94,19.049,2450000.0
2008-07-15 07:50:00,19.089,19.111,18.95,19.005,1650000.0
2008-07-15 07:55:00,19.038,19.103,18.934,18.968,1900000.0
2008-07-15 08:00:00,19.005,19.125,18.971,19.004,1550000.0
2008-07-15 08:05:00,19.024,19.117,18.95,19.003,2050000.0
2008-07-15 08:10:00,19.089,19.143,18.955,19.09,2250000.0
2008-07-15 08:15:00,19.076,19.142,18.943,19.012,2150000.0
2008-07-15 08:20:00,18.974,19.106,18.923,19.024,2000000.0
2008-07-15 08:25:00,19.056,19.11,18.93,18.985,2050000.0
2008-07-15 08:30:00,18.979,19.106,18.95,19.089,2250000.0
2008-07-15 08:35:00,19.076,19.164,18.958,19.105,2150000.0
2008-07-15 08:40:00,19.13,19.152,18.986,19.093,2100000.0
2008-07-15 08:45:00,19.045,19.11,18.94,19.084,2300000.0
2008-07-15 08:50:00,19.025,19.135,18.984,19.042,2150000.0
2008-07-15 08:55:00,19.097,19.145,18.975,19.034,2050000.0
2008-07-15 09:00:00,19.067,19.121,18.942,19.033,3900000.0
2008-07-15 09:05:00,19.062,19.128,18.951,19.112,1950000.0
2008-07-15 09:10:00,19.036,19.127,18.962,19.071,2300000.0
2008-07-15 09:15:00,19.098,19.12,18.953,18.998,2300000.0
2008-07-15 09:20:00,19.024,19.11,18.956,19.033,1950000.0
2008-07-15 09:25:00,19.063,19.159,18.97,19.031,3200000.0
2008-07-15 09:30:00,19.043,19.136,18.968,18.986,3450000.0
2008-07-15 09:35:00,19.144,19.144,18.991,18.991,2300000.0
2008-07-15 09:40:00,19.066,19.102,18.939,19.072,2400000.0
2008-07-15 09:45:00,19.071,19.114,18.947,19.075,2050000.0
2008-07-15 09:50:00,19.031,19.126,18.95,19.065,2200000.0
2008-07-15 09:55:00,18.994,19.13,18.97,19.075,2150000.0
2008-07-15 10:00:00,19.126,19.172,18.993,19.102,2200000.0
2008-07-15 10:05:00,19.083,19.125,19.01,19.058,2150000.0
2008-07-15 10:10:00,19.119,19.205,19.003,19.067,2500000.0
2008-07-15 10:15:00,19.033,19.186,18.982,19.149,2500000.0
2008-07-15 10:20:00,19.06,19.231,19.041,19.231,2100000.0
2008-07-15 10:25:00,19.161,19.228,19.051,19.089,2200000.0
2008-07-15 10:30:00,19.22,19.228,19.089,19.146,2500000.0
2008-07-15 10:35:00,19.155,19.259,19.046,19.225,2150000.0
2008-07-15 10:40:00,19.173,19.296,19.106,19.168,2150000.0
2008-07-15 10:45:00,19.13,19.242,19.091,19.186,2400000.0
2008-07-15 10:50:00,19.226,19.243,19.063,19.232,2100000.0
2008-07-15 10:55:00,19.171,19.241,19.066,19.149,2000000.0
2008-07-15 11:00:00,19.134,19.248,19.056,19.243,2100000.0
2008-07-15 11:05:00,19.162,19.26,19.056,19.212,2200000.0
2008-07-15 11:10:00,19.126,19.286,19.12,19.143,2300000.0
2008-07-15 11:15:00,19.205,19.323,19.108,19.239,2650000.0
2008-07-15 11:20:00,19.305,19.331,19.158,19.184,2250000.0
2008-07-15 11:25:00,19.223,19.377,19.154,19.305,2450000.0
2008-07-15 11:30:00,19.207,19.337,19.153,19.283,2600000.0
2008-07-15 11:35:00,19.267,19.314,19.143,19.288,2200000.0
2008-07-15 11:40:00,19.272,19.339,19.116,19.226,2350000.0
2008-07-15 11:45:00,19.19,19.292,19.133,19.268,2050000.0
2008-07-15 11:50:00,19.271,19.29,19.144,19.259,2450000.0
2008-07-15 11:55:00,19.28,19.33,19.126,19.126,2350000.0
2008-07-15 12:00:00,19.189,19.307,19.13,19.183,2450000.0
2008-07-15 12:05:00,19.247,19.325,19.159,19.321,2250000.0
2008-07-15 12:10:00,19.307,19.362,19.177,19.24,2050000.0
2008-07-15 12:15:00,19.315,19.315,19.141,19.187,2100000.0
2008-07-15 12:20:00,19.291,19.326,19.149,19.265,2300000.0
2008-07-15 12:25:00,19.265,19.332,19.166,19.23,2250000.0
2008-07-15 12:30:00,19.255,19.343,19.156,19.332,2000000.0
2008-07-15 12:35:00,19.275,19.355,19.2,19.257,2450000.0
2008-07-15 12:40:00,19.186,19.356,19.186,19.278,2100000.0
2008-07-15 12:45:00,19.239,19.377,19.186,19.247,2050000.0
2008-07-15 12:50:00,19.25,19.395,19.176,19.316,2050000.0
2008-07-15 12:55:00,19.326,19.366,19.188,19.259,2000000.0
2008-07-15 13:00:00,19.173,19.322,19.158,19.286,2250000.0
2008-07-15 13:05:00,19.207,19.326,19.159,19.181,2050000.0
2008-07-15 13:10:00,19.159,19.313,19.143,19.278,2200000.0
2008-07-15 13:15:00,19.242,19.311,19.13,19.208,2450000.0
2008-07-15 13:20:00,19.246,19.352,19.181,19.306,2550000.0
2008-07-15 13:25:00,19.185,19.371,19.185,19.293,2150000.0
2008-07-15 13:30:00,19.19,19.348,19.176,19.316,2450000.0
2008-07-15 13:35:00,19.24,19.362,19.197,19.235,2550000.0
2008-07-15 13:40:00,19.337,19.36,19.201,19.236,2450000.0
2008-07-15 13:45:00,19.235,19.376,19.182,19.236,1800000.0
2008-07-15 13:50:00,19.267,19.397,19.183,19.394,2100000.0
2008-07-15 13:55:00,19.414,19.437,19.242,19.388,2050000.0
2008-07-15 14:00:00,19.302,19.425,19.24,19.339,2000000.0
2008-07-15 14:05:00,19.382,19.4,19.238,19.279,2000000.0
2008-07-15 14:10:00,19.303,19.366,19.22,19.275,2050000.0
2008-07-15 14:15:00,19.297,19.343,19.164,19.181,2350000.0
2008-07-15 14:20:00,19.3,19.331,19.188,19.257,2150000.0
2008-07-15 14:25:00,19.166,19.309,19.098,19.167,2400000.0
2008-07-15 14:30:00,19.255,19.389,19.138,19.362,2300000.0
2008-07-15 14:35:00,19.35,19.432,19.226,19.262,2150000.0
2008-07-15 14:40:00,19.278,19.397,19.186,19.231,1950000.0
2008-07-15 14:45:00,19.235,19.296,19.166,19.207,2200000.0
2008-07-15 14:50:00,19.295,19.312,19.127,19.14,2400000.0
2008-07-15 14:55:00,19.242,19.29,19.132,19.281,2050000.0
2008-07-15 15:00:00,19.186,19.286,19.116,19.156,2050000.0
2008-07-15 15:05:00,19.148,19.276,19.113,19.174,2350000.0
2008-07-15 15:10:00,19.158,19.317,19.158,19.249,2150000.0
2008-07-15 15:15:00,19.248,19.298,19.129,19.248,2150000.0
2008-07-15 15:20:00,19.128,19.244,19.036,19.14,2150000.0
2008-07-15 15:25:00,19.1,19.228,19.051,19.116,2250000.0
2008-07-15 15:30:00,19.073,19.224,19.055,19.217,1950000.0
2008-07-15 15:35:00,19.219,19.252,19.097,19.116,2450000.0
2008-07-15 15:40:00,19.109,19.245,19.104,19.187,2050000.0
2008-07-15 15:45:00,19.227,19.255,19.081,19.176,2150000.0
2008-07-15 15:50:00,19.133,19.28,19.077,19.248,2050000.0
2008-07-15 15:55:00,19.146,19.3,19.043,19.234,2600000.0
2008-07-15 16:00:00,19.205,19.294,19.116,19.206,1850000.0
2008-07-15 16:05:00,19.173,19.277,19.074,19.203,2300000.0
2008-07-15 16:10:00,19.204,19.293,19.143,19.203,2000000.0
2008-07-15 16:15:00,19.122,19.228,19.077,19.138,2100000.0
2008-07-15 16:20:00,19.178,19.214,19.043,19.09,2250000.0
2008-07-15 16:25:00,19.241,19.276,19.127,19.223,2250000.0
2008-07-15 16:30:00,19.254,19.316,19.104,19.179,2150000.0
2008-07-15 16:35:00,19.161,19.27,19.106,19.176,2250000.0
2008-07-15 16:40:00,19.243,19.243,19.064,19.112,2300000.0
2008-07-15 16:45:00,19.121,19.225,19.024,19.06,2300000.0
2008-07-15 16:50:00,19.154,19.18,18.969,19.121,2500000.0
2008-07-15 16:55:00,19.088,19.135,18.956,19.005,2400000.0
2008-07-15 17:00:00,18.919,19.085,18.869,18.87,2000000.0
2008-07-15 17:05:00,18.779,18.865,18.464,18.584,2250000.0
2008-07-15 17:10:00,18.622,18.817,18.515,18.696,2300000.0
2008-07-15 17:15:00,18.791,18.832,18.505,18.629,2200000.0
2008-07-15 17:20:00,18.6,18.766,18.595,18.697,2300000.0
2008-07-15 17:25:00,18.628,18.721,18.527,18.608,2450000.0
2008-07-15 17:30:00,18.659,18.819,18.542,18.814,2350000.0
2008-07-15 17:35:00,18.801,18.87,18.685,18.786,2550000.0
2008-07-15 17:40:00,18.849,18.966,18.671,18.828,2350000.0
2008-07-15 17:45:00,18.944,19.052,18.822,18.924,2650000.0
2008-07-15 17:50:00,19.035,19.062,18.808,18.912,2600000.0
2008-07-15 17:55:00,18.95,18.987,18.832,18.857,2250000.0
2008-07-15 18:00:00,18.888,19.025,18.826,18.885,2250000.0
2008-07-15 18:05:00,18.887,18.951,18.788,18.902,2000000.0
2008-07-15 18:10:00,18.854,18.99,18.827,18.932,2200000.0
2008-07-15 18:15:00,18.947,18.954,18.804,18.908,1900000.0
2008-07-15 18:20:00,18.919,18.958,18.796,18.796,2350000.0
2008-07-15 18:25:00,18.792,18.93,18.712,18.785,2250000.0
2008-07-15 18:30:00,18.859,18.864,18.691,18.698,2300000.0
2008-07-15 18:35:00,18.767,18.916,18.687,18.806,2750000.0
2008-07-15 18:40:00,18.889,18.955,18.773,18.849,2100000.0
2008-07-15 18:45:00,18.92,18.926,18.759,18.849,1950000.0
2008-07-15 18:50:00,18.941,18.99,18.798,18.957,2900000.0
2008-07-15 18:55:00,18.858,18.935,18.779,18.818,2300000.0
2008-07-15 19:00:00,18.813,18.898,18.73,18.73,2250000.0
2008-07-15 19:05:00,18.88,18.909,18.749,18.846,2050000.0
2008-07-15 19:10:00,18.858,18.997,18.793,18.862,2350000.0
2008-07-15 19:15:00,18.881,18.964,18.764,18.875,2500000.0
2008-07-15 19:20:00,18.822,18.951,18.775,18.931,2400000.0
2008-07-15 19:25:00,18.918,18.945,18.763,18.819,1650000.0
2008-07-15 19:30:00,18.951,18.951,18.789,18.797,2350000.0
2008-07-15 19:35:00,18.819,18.938,18.773,18.886,2200000.0
2008-07-15 19:40:00,18.933,18.933,18.775,18.841,2100000.0
2008-07-15 19:45:00,18.863,18.963,18.79,18.825,1950000.0
2008-07-15 19:50:00,18.787,18.949,18.787,18.812,2050000.0
2008-07-15 19:55:00,18.847,18.938,18.807,18.902,2000000.0
2008-07-15 20:00:00,18.81,18.939,18.727,18.881,1950000.0
2008-07-15 20:05:00,18.833,18.903,18.761,18.872,2400000.0
2008-07-15 20:10:00,18.88,18.934,18.774,18.803,2550000.0
2008-07-15 20:15:00,18.818,18.936,18.782,18.828,2250000.0
2008-07-15 20:20:00,18.861,18.938,18.767,18.927,1550000.0
2008-07-15 20:25:00,18.914,18.938,18.816,18.891,1000000.0
2008-07-15 20:30:00,18.839,18.921,18.783,18.91,1100000.0
2008-07-15 20:35:00,18.888,18.906,18.752,18.782,2100000.0
2008-07-15 20:40:00,18.903,18.912,18.773,18.888,1450000.0
2008-07-15 20:45:00,18.884,18.921,18.786,18.875,1400000.0
2008-07-15 20:50:00,18.841,18.922,18.753,18.841,2450000.0
2008-07-15 20:55:00,18.774,18.846,18.702,18.724,1250000.0
2008-07-15 21:00:00,18.791,18.827,18.669,18.738,1150000.0
2008-07-15 21:05:00,18.681,18.861,18.681,18.822,1850000.0
2008-07-15 21:10:00,18.726,18.847,18.656,18.777,1900000.0
2008-07-15 21:15:00,18.824,18.912,18.716,18.755,1600000.0
2008-07-15 21:20:00,18.829,18.84,18.68,18.816,1650000.0
2008-07-15 21:25:00,18.733,18.893,18.708,18.803,2000000.0
2008-07-15 21:30:00,18.835,18.859,18.718,18.774,800000.0
2008-07-15 21:35:00,18.814,18.873,18.679,18.725,1650000.0
2008-07-15 21:40:00,18.796,18.883,18.673,18.806,2250000.0
2008-07-15 21:45:00,18.81,18.859,18.715,18.804,2100000.0
2008-07-15 21:50:00,18.818,18.897,18.713,18.809,2100000.0
2008-07-15 21:55:00,18.816,18.87,18.731,18.85,1700000.0
2008-07-15 22:00:00,18.861,18.873,18.716,18.85,1300000.0
2008-07-15 22:05:00,18.731,18.861,18.709,18.741,1100000.0
2008-07-15 22:10:00,18.789,18.876,18.718,18.873,1900000.0
2008-07-15 22:15:00,18.805,18.851,18.805,18.849,250000.0
2008-07-15 22:20:00,18.829,18.876,18.713,18.827,1300000.0
2008-07-15 22:25:00,18.762,18.862,18.717,18.782,550000.0
2008-07-15 22:30:00,18.781,18.903,18.734,18.783,1100000.0
2008-07-15 22:35:00,18.767,18.875,18.74,18.839,550000.0
2008-07-15 22:40:00,18.78,18.892,18.725,18.865,700000.0
2008-07-15 22:45:00,18.79,18.892,18.717,18.719,1600000.0
2008-07-15 22:50:00,18.755,18.863,18.698,18.849,750000.0
2008-07-15 22:55:00,18.798,18.886,18.74,18.8,2300000.0
2008-07-15 23:00:00,18.744,18.848,18.73,18.847,650000.0
2008-07-15 23:10:00,18.864,18.888,18.724,18.763,1800000.0
2008-07-15 23:15:00,18.792,18.884,18.704,18.756,1550000.0
2008-07-15 23:20:00,18.756,18.869,18.722,18.732,900000.0
2008-07-15 23:25:00,18.777,18.869,18.777,18.79,150000.0
2008-07-15 23:30:00,18.742,18.874,18.742,18.869,700000.0
2008-07-15 23:35:00,18.791,18.832,18.791,18.832,100000.0
2008-07-15 23:40:00,18.819,18.874,18.754,18.862,650000.0
2008-07-15 23:50:00,18.844,18.872,18.73,18.868,1200000.0
2008-07-16 00:00:00,18.878,18.912,18.75,18.88,2500000.0
2008-07-16 00:05:00,18.815,18.994,18.776,18.83,2850000.0
2008-07-16 00:10:00,18.84,18.943,18.755,18.89,2000000.0
2008-07-16 00:15:00,18.878,18.974,18.817,18.885,1450000.0
2008-07-16 00:20:00,18.964,19.018,18.809,18.9,2650000.0
2008-07-16 00:25:00,18.85,18.911,18.755,18.902,1450000.0
2008-07-16 00:30:00,18.85,18.986,18.767,18.931,1250000.0
2008-07-16 00:35:00,18.917,18.936,18.793,18.846,1150000.0
2008-07-16 00:40:00,18.906,18.969,18.806,18.841,2350000.0
2008-07-16 00:45:00,18.846,18.96,18.798,18.873,1450000.0
2008-07-16 00:50:00,18.802,18.974,18.777,18.89,950000.0
2008-07-16 00:55:00,18.819,18.93,18.802,18.875,1750000.0
2008-07-16 01:00:00,18.921,18.94,18.782,18.924,1950000.0
2008-07-16 01:05:00,18.886,18.938,18.79,18.86,850000.0
2008-07-16 01:10:00,18.897,18.943,18.786,18.889,1050000.0
2008-07-16 01:15:00,18.891,18.982,18.79,18.849,1750000.0
2008-07-16 01:20:00,18.897,18.925,18.779,18.813,2000000.0
2008-07-16 01:25:00,18.84,18.918,18.768,18.847,1700000.0
2008-07-16 01:30:00,18.877,18.919,18.782,18.842,1800000.0
2008-07-16 01:35:00,18.836,18.925,18.796,18.858,1050000.0
2008-07-16 01:40:00,18.874,18.924,18.777,18.891,1700000.0
2008-07-16 01:45:00,18.808,18.877,18.784,18.855,750000.0
2008-07-16 01:50:00,18.77,18.923,18.77,18.824,1600000.0
2008-07-16 01:55:00,18.813,18.906,18.766,18.769,1550000.0
2008-07-16 02:00:00,18.815,18.889,18.713,18.766,2050000.0
2008-07-16 02:05:00,18.762,18.915,18.741,18.884,1900000.0
2008-07-16 02:10:00,18.826,18.874,18.705,18.806,2500000.0
2008-07-16 02:15:00,18.801,18.864,18.702,18.816,2450000.0
2008-07-16 02:20:00,18.779,18.845,18.672,18.837,1900000.0
2008-07-16 02:25:00,18.845,18.863,18.711,18.826,750000.0
2008-07-16 02:30:00,18.807,18.866,18.742,18.813,900000.0
2008-07-16 02:35:00,18.797,18.883,18.73,18.829,1500000.0
2008-07-16 02:40:00,18.869,18.869,18.696,18.831,950000.0
2008-07-16 02:45:00,18.781,18.87,18.689,18.772,1950000.0
2008-07-16 02:50:00,18.78,18.917,18.659,18.698,1550000.0
2008-07-16 02:55:00,18.696,18.843,18.673,18.717,2300000.0
2008-07-16 03:00:00,18.736,18.852,18.669,18.75,1900000.0
2008-07-16 03:05:00,18.754,18.853,18.709,18.801,1150000.0
2008-07-16 03:10:00,18.716,18.828,18.709,18.776,1900000.0
2008-07-16 03:15:00,18.736,18.841,18.733,18.733,1050000.0
2008-07-16 03:20:00,18.827,18.847,18.732,18.8,750000.0
2008-07-16 03:25:00,18.724,18.866,18.689,18.732,2400000.0
2008-07-16 03:30:00,18.743,18.859,18.675,18.748,1950000.0
2008-07-16 03:35:00,18.715,18.874,18.704,18.782,2000000.0
2008-07-16 03:40:00,18.819,18.822,18.655,18.811,1350000.0
2008-07-16 03:45:00,18.801,18.833,18.648,18.703,1600000.0
2008-07-16 03:50:00,18.791,18.818,18.639,18.798,750000.0
2008-07-16 03:55:00,18.697,18.851,18.674,18.773,2550000.0
2008-07-16 04:00:00,18.761,18.826,18.669,18.697,1300000.0
2008-07-16 04:05:00,18.768,18.865,18.68,18.823,2550000.0
2008-07-16 04:10:00,18.82,18.83,18.69,18.829,1750000.0
2008-07-16 04:15:00,18.71,18.838,18.665,18.766,1150000.0
2008-07-16 04:20:00,18.814,18.814,18.702,18.702,100000.0
2008-07-16 04:25:00,18.822,18.848,18.674,18.687,2200000.0
2008-07-16 04:30:00,18.797,18.819,18.649,18.696,1950000.0
2008-07-16 04:35:00,18.68,18.818,18.672,18.765,2200000.0
2008-07-16 04:40:00,18.753,18.818,18.679,18.769,1150000.0
2008-07-16 04:45:00,18.698,18.808,18.698,18.699,1350000.0
2008-07-16 04:50:00,18.715,18.801,18.674,18.783,1400000.0
2008-07-16 04:55:00,18.729,18.793,18.676,18.772,1050000.0
2008-07-16 05:00:00,18.763,18.804,18.67,18.761,1000000.0
2008-07-16 05:05:00,18.738,18.818,18.701,18.766,1500000.0
2008-07-16 05:10:00,18.805,18.831,18.681,18.694,1650000.0
2008-07-16 05:15:00,18.762,18.811,18.686,18.734,1300000.0
2008-07-16 05:20:00,18.806,18.826,18.662,18.721,1400000.0
2008-07-16 05:25:00,18.768,18.819,18.659,18.766,1100000.0
2008-07-16 05:30:00,18.797,18.797,18.655,18.659,1450000.0
2008-07-16 05:35:00,18.786,18.786,18.636,18.77,1750000.0
2008-07-16 05:40:00,18.682,18.794,18.619,18.667,1450000.0
2008-07-16 05:45:00,18.755,18.805,18.634,18.688,1550000.0
2008-07-16 05:50:00,18.782,18.785,18.629,18.75,1450000.0
2008-07-16 05:55:00,18.661,18.767,18.613,18.714,1400000.0
2008-07-16 06:00:00,18.68,18.761,18.618,18.734,1900000.0
2008-07-16 06:05:00,18.664,18.779,18.615,18.744,950000.0
2008-07-16 06:10:00,18.781,18.794,18.603,18.694,1600000.0
2008-07-16 06:15:00,18.747,18.813,18.589,18.704,1700000.0
2008-07-16 06:20:00,18.741,18.844,18.65,18.738,1750000.0
2008-07-16 06:25:00,18.804,18.804,18.677,18.752,1000000.0
2008-07-16 06:30:00,18.706,18.878,18.672,18.774,1950000.0
2008-07-16 06:35:00,18.735,18.841,18.661,18.815,2600000.0
2008-07-16 06:40:00,18.816,18.859,18.69,18.782,1600000.0
2008-07-16 06:45:00,18.788,18.882,18.659,18.808,2100000.0
2008-07-16 06:50:00,18.799,18.839,18.666,18.666,1350000.0
2008-07-16 06:55:00,18.737,18.826,18.667,18.69,2500000.0
2008-07-16 07:00:00,18.691,18.841,18.675,18.711,1850000.0
2008-07-16 07:05:00,18.788,18.843,18.684,18.703,2000000.0
2008-07-16 07:10:00,18.829,18.84,18.666,18.759,1900000.0
2008-07-16 07:15:00,18.813,18.846,18.667,18.775,1950000.0
2008-07-16 07:20:00,18.812,18.836,18.685,18.764,1650000.0
2008-07-16 07:25:00,18.788,18.834,18.686,18.722,2250000.0
2008-07-16 07:30:00,18.703,18.852,18.637,18.771,2350000.0
2008-07-16 07:35:00,18.73,18.82,18.673,18.811,1950000.0
2008-07-16 07:40:00,18.802,18.85,18.67,18.689,1800000.0
2008-07-16 07:45:00,18.815,18.847,18.659,18.786,2550000.0
2008-07-16 07:50:00,18.841,18.873,18.698,18.729,1900000.0
2008-07-16 07:55:00,18.775,18.845,18.66,18.707,2100000.0
2008-07-16 08:00:00,18.695,18.84,18.686,18.739,1900000.0
2008-07-16 08:05:00,18.726,18.864,18.668,18.735,2050000.0
2008-07-16 08:10:00,18.802,18.837,18.651,18.822,2050000.0
2008-07-16 08:15:00,18.798,18.882,18.669,18.785,2150000.0
2008-07-16 08:20:00,18.748,18.865,18.701,18.753,2050000.0
2008-07-16 08:25:00,18.806,18.881,18.725,18.791,2050000.0
2008-07-16 08:30:00,18.771,18.875,18.702,18.832,2250000.0
2008-07-16 08:35:00,18.817,18.892,18.731,18.853,2150000.0
2008-07-16 08:40:00,18.89,18.89,18.708,18.823,2100000.0
2008-07-16 08:45:00,18.77,18.873,18.701,18.799,2300000.0
2008-07-16 08:50:00,18.75,18.884,18.659,18.7,2150000.0
2008-07-16 08:55:00,18.752,18.817,18.634,18.718,1700000.0
2008-07-16 09:00:00,18.759,18.812,18.66,18.723,3900000.0
2008-07-16 09:05:00,18.782,18.829,18.647,18.805,1950000.0
2008-07-16 09:10:00,18.708,18.872,18.653,18.829,2300000.0
2008-07-16 09:15:00,18.85,18.878,18.69,18.745,2300000.0
2008-07-16 09:20:00,18.782,18.86,18.696,18.789,1950000.0
2008-07-16 09:25:00,18.806,18.887,18.715,18.767,3200000.0
2008-07-16 09:30:00,18.785,18.91,18.708,18.721,3450000.0
2008-07-16 09:35:00,18.877,18.91,18.779,18.787,2300000.0
2008-07-16 09:40:00,18.865,18.895,18.728,18.89,2400000.0
2008-07-16 09:45:00,18.824,18.886,18.686,18.834,2050000.0
2008-07-16 09:50:00,18.802,18.903,18.659,18.846,2200000.0
2008-07-16 09:55:00,18.753,18.848,18.679,18.776,2150000.0
2008-07-16 10:00:00,18.814,18.848,18.657,18.765,2200000.0
2008-07-16 10:05:00,18.768,18.843,18.714,18.766,2150000.0
2008-07-16 10:10:00,18.808,18.875,18.687,18.776,2500000.0
2008-07-16 10:15:00,18.767,18.847,18.685,18.841,2500000.0
2008-07-16 10:20:00,18.715,18.845,18.684,18.845,2100000.0
2008-07-16 10:25:00,18.78,18.87,18.661,18.688,2200000.0
2008-07-16 10:30:00,18.852,18.877,18.688,18.795,2500000.0
2008-07-16 10:35:00,18.795,18.874,18.682,18.849,2150000.0
2008-07-16 10:40:00,18.768,18.861,18.688,18.81,2150000.0
2008-07-16 10:45:00,18.738,18.895,18.726,18.821,2400000.0
2008-07-16 10:50:00,18.845,18.918,18.707,18.86,2100000.0
2008-07-16 10:55:00,18.805,18.866,18.708,18.779,2000000.0
2008-07-16 11:00:00,18.776,18.867,18.695,18.85,2100000.0
2008-07-16 11:05:00,18.81,18.886,18.7,18.885,2200000.0
2008-07-16 11:10:00,18.752,18.901,18.688,18.736,2300000.0
2008-07-16 11:15:00,18.821,18.886,18.721,18.744,2650000.0
2008-07-16 11:20:00,18.825,18.868,18.674,18.728,2250000.0
2008-07-16 11:25:00,18.712,18.858,18.699,18.831,1400000.0
2008-07-16 11:30:00,18.74,18.875,18.693,18.822,2600000.0
2008-07-16 11:35:00,18.806,18.879,18.725,18.845,2200000.0
2008-07-16 11:40:00,18.851,18.905,18.717,18.808,2350000.0
2008-07-16 11:45:00,18.804,18.87,18.737,18.825,1700000.0
2008-07-16 11:50:00,18.836,18.86,18.666,18.838,2450000.0
2008-07-16 11:55:00,18.862,18.874,18.724,18.738,2350000.0
2008-07-16 12:00:00,18.797,18.877,18.692,18.73,2450000.0
2008-07-16 12:05:00,18.812,18.891,18.68,18.869,1800000.0
2008-07-16 12:10:00,18.836,18.864,18.647,18.753,2050000.0
2008-07-16 12:15:00,18.843,18.902,18.726,18.759,2100000.0
2008-07-16 12:20:00,18.871,18.918,18.754,18.878,2300000.0
2008-07-16 12:25:00,18.906,18.956,18.758,18.794,2250000.0
2008-07-16 12:30:00,18.798,18.915,18.747,18.915,2000000.0
2008-07-16 12:35:00,18.843,18.908,18.749,18.798,2450000.0
2008-07-16 12:40:00,18.746,18.898,18.673,18.767,2100000.0
2008-07-16 12:45:00,18.706,18.894,18.68,18.735,2050000.0
2008-07-16 12:50:00,18.711,18.862,18.664,18.792,2050000.0
2008-07-16 12:55:00,18.781,18.828,18.667,18.725,2000000.0
2008-07-16 13:00:00,18.682,18.819,18.668,18.773,2250000.0
2008-07-16 13:05:00,18.723,18.865,18.664,18.689,2050000.0
2008-07-16 13:10:00,18.648,18.813,18.625,18.766,2200000.0
2008-07-16 13:15:00,18.756,18.819,18.594,18.645,2450000.0
2008-07-16 13:20:00,18.671,18.743,18.596,18.688,2550000.0
2008-07-16 13:25:00,18.576,18.733,18.553,18.712,2150000.0
2008-07-16 13:30:00,18.633,18.752,18.527,18.673,2450000.0
2008-07-16 13:35:00,18.584,18.737,18.573,18.635,2550000.0
2008-07-16 13:40:00,18.692,18.76,18.539,18.647,2450000.0
2008-07-16 13:45:00,18.679,18.786,18.614,18.625,1800000.0
2008-07-16 13:50:00,18.626,18.755,18.551,18.71,2100000.0
2008-07-16 13:55:00,18.73,18.731,18.549,18.712,2050000.0
2008-07-16 14:00:00,18.608,18.728,18.59,18.687,2000000.0
2008-07-16 14:05:00,18.737,18.737,18.592,18.634,2000000.0
2008-07-16 14:10:00,18.652,18.76,18.561,18.679,2050000.0
2008-07-16 14:15:00,18.713,18.812,18.618,18.665,2350000.0
2008-07-16 14:20:00,18.802,18.87,18.698,18.835,2150000.0
2008-07-16 14:25:00,18.783,18.924,18.68,18.707,2400000.0
2008-07-16 14:30:00,18.853,18.977,18.762,18.906,2300000.0
2008-07-16 14:35:00,18.871,18.945,18.761,18.855,2150000.0
2008-07-16 14:40:00,18.837,19.021,18.825,18.944,1950000.0
2008-07-16 14:45:00,18.938,19.001,18.872,18.922,2200000.0
2008-07-16 14:50:00,18.983,19.022,18.859,18.881,2400000.0
2008-07-16 14:55:00,19.003,19.038,18.869,19.036,2050000.0
2008-07-16 15:00:00,18.921,19.087,18.865,18.929,2050000.0
2008-07-16 15:05:00,18.934,19.039,18.873,18.936,2350000.0
2008-07-16 15:10:00,18.922,19.047,18.857,18.978,2150000.0
2008-07-16 15:15:00,18.987,19.016,18.871,19.002,2150000.0
2008-07-16 15:20:00,18.895,18.99,18.839,18.905,2150000.0
2008-07-16 15:25:00,18.914,18.998,18.785,18.849,2250000.0
2008-07-16 15:30:00,18.831,18.963,18.819,18.955,1950000.0
2008-07-16 15:35:00,18.945,18.98,18.82,18.864,2550000.0
2008-07-16 15:40:00,18.959,19.001,18.851,18.934,2150000.0
2008-07-16 15:45:00,18.989,19.01,18.841,18.967,2150000.0
2008-07-16 15:50:00,18.913,18.984,18.836,18.947,2050000.0
2008-07-16 15:55:00,18.864,18.982,18.793,18.961,2600000.0
2008-07-16 16:00:00,18.966,18.989,18.846,18.933,2000000.0
2008-07-16 16:05:00,18.887,19.007,18.811,18.911,2300000.0
2008-07-16 16:10:00,18.936,19.037,18.854,19.007,1900000.0
2008-07-16 16:15:00,18.945,19.031,18.855,18.952,2050000.0
2008-07-16 16:20:00,18.932,19.038,18.857,18.903,2050000.0
2008-07-16 16:25:00,19.054,19.054,18.89,18.991,2150000.0
2008-07-16 16:30:00,19.005,19.042,18.868,18.933,2150000.0
2008-07-16 16:35:00,18.946,19.056,18.755,18.781,2250000.0
2008-07-16 16:40:00,18.81,18.923,18.684,18.761,2300000.0
2008-07-16 16:45:00,18.791,18.871,18.668,18.713,2300000.0
2008-07-16 16:50:00,18.784,18.828,18.569,18.722,2450000.0
2008-07-16 16:55:00,18.674,18.771,18.583,18.661,2400000.0
2008-07-16 17:00:00,18.61,18.773,18.61,18.678,2000000.0
2008-07-16 17:05:00,18.627,18.689,18.472,18.643,2250000.0
2008-07-16 17:10:00,18.66,18.689,18.527,18.541,2300000.0
2008-07-16 17:15:00,18.63,18.707,18.523,18.61,2200000.0
2008-07-16 17:20:00,18.622,18.808,18.622,18.776,2300000.0
2008-07-16 17:25:00,18.717,18.842,18.624,18.679,2450000.0
2008-07-16 17:30:00,18.724,18.782,18.578,18.756,2350000.0
2008-07-16 17:35:00,18.745,18.803,18.638,18.718,2550000.0
2008-07-16 17:40:00,18.831,18.912,18.68,18.763,2350000.0
2008-07-16 17:45:00,18.88,18.893,18.711,18.76,2650000.0
2008-07-16 17:50:00,18.859,18.893,18.692,18.782,2600000.0
2008-07-16 17:55:00,18.795,18.874,18.686,18.755,2250000.0
2008-07-16 18:00:00,18.777,18.91,18.709,18.796,2250000.0
2008-07-16 18:05:00,18.8,18.911,18.737,18.847,2000000.0
2008-07-16 18:10:00,18.789,18.869,18.677,18.824,2000000.0
2008-07-16 18:15:00,18.732,18.903,18.697,18.786,1700000.0
2008-07-16 18:20:00,18.795,18.843,18.694,18.726,2350000.0
2008-07-16 18:25:00,18.724,18.869,18.664,18.735,2250000.0
2008-07-16 18:30:00,18.812,18.817,18.648,18.648,2050000.0
2008-07-16 18:35:00,18.737,18.798,18.626,18.69,2750000.0
2008-07-16 18:40:00,18.778,18.809,18.655,18.75,2100000.0
2008-07-16 18:45:00,18.793,18.81,18.599,18.71,1850000.0
2008-07-16 18:50:00,18.809,18.81,18.625,18.693,2750000.0
2008-07-16 18:55:00,18.672,18.846,18.667,18.735,2300000.0
2008-07-16 19:00:00,18.749,18.882,18.658,18.682,2300000.0
2008-07-16 19:05:00,18.836,18.845,18.677,18.777,2050000.0
2008-07-16 19:10:00,18.793,18.85,18.601,18.651,2350000.0
2008-07-16 19:15:00,18.709,18.809,18.611,18.729,2500000.0
2008-07-16 19:20:00,18.735,18.761,18.516,18.722,2400000.0
2008-07-16 19:25:00,18.719,18.757,18.56,18.582,2000000.0
2008-07-16 19:30:00,18.762,18.77,18.598,18.626,2350000.0
2008-07-16 19:35:00,18.636,18.75,18.574,18.707,1350000.0
2008-07-16 19:40:00,18.738,18.738,18.624,18.636,950000.0
2008-07-16 19:45:00,18.661,18.751,18.619,18.659,1400000.0
2008-07-16 19:50:00,18.624,18.764,18.596,18.596,1200000.0
2008-07-16 19:55:00,18.653,18.77,18.603,18.721,1400000.0
2008-07-16 20:00:00,18.609,18.744,18.551,18.685,1600000.0
2008-07-16 20:05:00,18.635,18.752,18.583,18.702,2300000.0
2008-07-16 20:10:00,18.723,18.768,18.594,18.64,1750000.0
2008-07-16 20:15:00,18.658,18.774,18.622,18.664,1550000.0
2008-07-16 20:20:00,18.692,18.749,18.599,18.749,1900000.0
2008-07-16 20:25:00,18.658,18.756,18.603,18.721,1950000.0
2008-07-16 20:30:00,18.681,18.772,18.615,18.63,1900000.0
2008-07-16 20:35:00,18.758,18.758,18.605,18.605,2100000.0
2008-07-16 20:40:00,18.736,18.752,18.601,18.717,1600000.0
2008-07-16 20:45:00,18.705,18.748,18.547,18.663,1850000.0
2008-07-16 20:50:00,18.67,18.733,18.585,18.726,2100000.0
2008-07-16 20:55:00,18.634,18.729,18.588,18.615,1300000.0
2008-07-16 21:00:00,18.698,18.736,18.587,18.651,1700000.0
2008-07-16 21:05:00,18.586,18.792,18.583,18.724,1850000.0
2008-07-16 21:10:00,18.608,18.749,18.58,18.689,1550000.0
2008-07-16 21:15:00,18.71,18.731,18.57,18.639,1600000.0
2008-07-16 21:20:00,18.729,18.74,18.567,18.62,1550000.0
2008-07-16 21:25:00,18.59,18.762,18.582,18.682,1550000.0
2008-07-16 21:30:00,18.703,18.733,18.592,18.606,850000.0
2008-07-16 21:35:00,18.685,18.732,18.552,18.599,1650000.0
2008-07-16 21:40:00,18.691,18.71,18.573,18.707,1100000.0
2008-07-16 21:45:00,18.688,18.722,18.533,18.655,2100000.0
2008-07-16 21:50:00,18.62,18.697,18.535,18.619,2150000.0
2008-07-16 21:55:00,18.655,18.718,18.567,18.682,1450000.0
2008-07-16 22:00:00,18.707,18.716,18.523,18.712,1350000.0
2008-07-16 22:05:00,18.636,18.689,18.554,18.607,550000.0
2008-07-16 22:10:00,18.611,18.711,18.571,18.694,2000000.0
2008-07-16 22:15:00,18.716,18.755,18.559,18.693,1800000.0
2008-07-16 22:20:00,18.673,18.699,18.561,18.674,950000.0
2008-07-16 22:25:00,18.628,18.747,18.617,18.695,900000.0
2008-07-16 22:30:00,18.641,18.72,18.591,18.613,1100000.0
2008-07-16 22:35:00,18.667,18.708,18.581,18.708,300000.0
2008-07-16 22:40:00,18.648,18.715,18.583,18.583,550000.0
2008-07-16 22:45:00,18.583,18.713,18.579,18.582,1150000.0
2008-07-16 22:50:00,18.586,18.703,18.54,18.637,1550000.0
2008-07-16 22:55:00,18.629,18.755,18.538,18.652,2450000.0
2008-07-16 23:00:00,18.61,18.735,18.602,18.735,1700000.0
2008-07-16 23:05:00,18.761,18.802,18.619,18.729,650000.0
2008-07-16 23:10:00,18.649,18.747,18.595,18.595,1200000.0
2008-07-16 23:15:00,18.641,18.762,18.597,18.684,400000.0
2008-07-16 23:20:00,18.606,18.719,18.606,18.648,400000.0
2008-07-16 23:25:00,18.665,18.665,18.657,18.657,150000.0
2008-07-16 23:30:00,18.592,18.724,18.592,18.719,700000.0
2008-07-16 23:35:00,18.688,18.719,18.688,18.719,100000.0
2008-07-16 23:40:00,18.669,18.724,18.604,18.681,650000.0
2008-07-16 23:50:00,18.694,18.731,18.58,18.606,1650000.0
2008-07-16 23:55:00,18.667,18.708,18.586,18.673,250000.0
2008-07-17 00:00:00,18.709,18.788,18.578,18.693,2350000.0
2008-07-17 00:05:00,18.644,18.748,18.59,18.648,1750000.0
2008-07-17 00:10:00,18.644,18.786,18.58,18.724,800000.0
2008-07-17 00:15:00,18.641,18.695,18.6,18.656,900000.0
2008-07-17 00:20:00,18.756,18.777,18.589,18.72,2550000.0
2008-07-17 00:25:00,18.605,18.743,18.593,18.743,600000.0
2008-07-17 00:30:00,18.661,18.731,18.623,18.623,650000.0
2008-07-17 00:35:00,18.697,18.733,18.627,18.692,550000.0
2008-07-17 00:40:00,18.691,18.741,18.578,18.671,1750000.0
2008-07-17 00:45:00,18.71,18.753,18.631,18.677,550000.0
2008-07-17 00:50:00,18.634,18.73,18.606,18.633,750000.0
2008-07-17 00:55:00,18.66,18.802,18.638,18.714,1700000.0
2008-07-17 01:00:00,18.724,18.772,18.605,18.734,1600000.0
2008-07-17 01:05:00,18.764,18.784,18.625,18.645,400000.0
2008-07-17 01:10:00,18.717,18.808,18.616,18.698,1850000.0
2008-07-17 01:15:00,18.71,18.736,18.557,18.736,1350000.0
2008-07-17 01:20:00,18.692,18.741,18.612,18.74,1500000.0
2008-07-17 01:25:00,18.734,18.734,18.608,18.651,300000.0
2008-07-17 01:30:00,18.699,18.744,18.604,18.645,1400000.0
2008-07-17 01:35:00,18.719,18.774,18.654,18.736,550000.0
2008-07-17 01:40:00,18.701,18.775,18.589,18.73,2050000.0
2008-07-17 01:45:00,18.733,18.738,18.607,18.692,1400000.0
2008-07-17 01:50:00,18.67,18.75,18.635,18.637,800000.0
2008-07-17 02:00:00,18.689,18.758,18.624,18.724,1700000.0
2008-07-17 02:05:00,18.644,18.788,18.618,18.751,1050000.0
2008-07-17 02:10:00,18.676,18.772,18.603,18.713,2500000.0
2008-07-17 02:15:00,18.719,18.798,18.619,18.732,2300000.0
2008-07-17 02:20:00,18.69,18.82,18.618,18.804,2150000.0
2008-07-17 02:25:00,18.837,18.9,18.691,18.798,2050000.0
2008-07-17 02:30:00,18.754,18.807,18.676,18.77,1700000.0
2008-07-17 02:35:00,18.744,18.85,18.703,18.781,1900000.0
2008-07-17 02:40:00,18.848,18.894,18.682,18.816,1800000.0
2008-07-17 02:45:00,18.75,18.803,18.66,18.763,1450000.0
2008-07-17 02:50:00,18.746,18.835,18.664,18.809,1300000.0
2008-07-17 02:55:00,18.697,18.834,18.696,18.742,950000.0
2008-07-17 03:00:00,18.826,18.826,18.684,18.719,1300000.0
2008-07-17 03:05:00,18.724,18.867,18.711,18.752,1900000.0
2008-07-17 03:10:00,18.8,18.826,18.69,18.776,1750000.0
2008-07-17 03:15:00,18.729,18.821,18.713,18.713,750000.0
2008-07-17 03:20:00,18.756,18.829,18.658,18.767,1050000.0
2008-07-17 03:25:00,18.708,18.833,18.681,18.723,2200000.0
2008-07-17 03:30:00,18.801,18.894,18.691,18.753,1500000.0
2008-07-17 03:35:00,18.803,18.872,18.654,18.785,2250000.0
2008-07-17 03:40:00,18.813,18.847,18.678,18.761,1150000.0
2008-07-17 03:45:00,18.751,18.86,18.675,18.732,2050000.0
2008-07-17 03:50:00,18.806,18.865,18.716,18.828,2050000.0
2008-07-17 03:55:00,18.716,18.851,18.681,18.788,1900000.0
2008-07-17 04:00:00,18.771,18.854,18.714,18.796,1150000.0
2008-07-17 04:05:00,18.723,18.857,18.697,18.822,1500000.0
2008-07-17 04:10:00,18.828,18.841,18.698,18.698,1500000.0
2008-07-17 04:15:00,18.791,18.851,18.718,18.811,800000.0
2008-07-17 04:20:00,18.764,18.834,18.704,18.823,900000.0
2008-07-17 04:25:00,18.803,18.865,18.667,18.745,1600000.0
2008-07-17 04:30:00,18.776,18.836,18.682,18.824,1300000.0
2008-07-17 04:35:00,18.769,18.824,18.704,18.82,1400000.0
2008-07-17 04:40:00,18.758,18.82,18.745,18.785,300000.0
2008-07-17 04:45:00,18.692,18.829,18.686,18.794,1350000.0
2008-07-17 04:50:00,18.759,18.82,18.694,18.809,1400000.0
2008-07-17 04:55:00,18.74,18.842,18.696,18.696,1200000.0
2008-07-17 05:00:00,18.783,18.818,18.68,18.766,1400000.0
2008-07-17 05:05:00,18.743,18.827,18.663,18.781,1400000.0
2008-07-17 05:10:00,18.84,18.88,18.718,18.724,1650000.0
2008-07-17 05:15:00,18.744,18.863,18.735,18.76,1450000.0
2008-07-17 05:20:00,18.852,18.86,18.73,18.73,1100000.0
2008-07-17 05:25:00,18.749,18.839,18.717,18.803,1200000.0
2008-07-17 05:30:00,18.849,18.862,18.724,18.733,1550000.0
2008-07-17 05:35:00,18.78,18.816,18.705,18.801,1000000.0
2008-07-17 05:40:00,18.756,18.841,18.667,18.701,1450000.0
2008-07-17 05:45:00,18.689,18.835,18.644,18.744,1650000.0
2008-07-17 05:50:00,18.819,18.83,18.66,18.736,1150000.0
2008-07-17 05:55:00,18.695,18.841,18.695,18.787,1750000.0
2008-07-17 06:00:00,18.734,18.824,18.679,18.793,1250000.0
2008-07-17 06:05:00,18.741,18.86,18.704,18.803,1350000.0
2008-07-17 06:10:00,18.745,18.903,18.677,18.79,1450000.0
2008-07-17 06:15:00,18.811,18.835,18.68,18.716,1950000.0
2008-07-17 06:20:00,18.749,18.804,18.633,18.738,1550000.0
2008-07-17 06:25:00,18.673,18.815,18.662,18.753,1750000.0
2008-07-17 06:30:00,18.733,18.824,18.652,18.695,2150000.0
2008-07-17 06:35:00,18.753,18.832,18.663,18.805,2500000.0
2008-07-17 06:40:00,18.792,18.814,18.702,18.781,1500000.0
2008-07-17 06:45:00,18.763,18.841,18.653,18.792,2100000.0
2008-07-17 06:50:00,18.72,18.856,18.668,18.759,2050000.0
2008-07-17 06:55:00,18.769,18.84,18.666,18.681,2250000.0
2008-07-17 07:00:00,18.769,18.815,18.709,18.709,900000.0
2008-07-17 07:05:00,18.77,18.832,18.676,18.676,1650000.0
2008-07-17 07:10:00,18.794,18.798,18.664,18.731,1400000.0
2008-07-17 07:15:00,18.811,18.862,18.655,18.806,2300000.0
2008-07-17 07:20:00,18.819,18.857,18.686,18.754,1250000.0
2008-07-17 07:25:00,18.793,18.84,18.682,18.76,2250000.0
2008-07-17 07:30:00,18.761,18.841,18.693,18.796,1700000.0
2008-07-17 07:35:00,18.795,18.853,18.703,18.818,2000000.0
2008-07-17 07:40:00,18.81,18.856,18.703,18.708,2100000.0
2008-07-17 07:45:00,18.808,18.833,18.656,18.792,2100000.0
2008-07-17 07:50:00,18.813,18.837,18.681,18.749,1950000.0
2008-07-17 07:55:00,18.773,18.835,18.679,18.729,1900000.0
2008-07-17 08:00:00,18.714,18.847,18.696,18.736,1550000.0
2008-07-17 08:05:00,18.734,18.84,18.65,18.716,2050000.0
2008-07-17 08:10:00,18.789,18.835,18.657,18.802,2000000.0
2008-07-17 08:15:00,18.748,18.838,18.626,18.677,2150000.0
2008-07-17 08:20:00,18.67,18.816,18.633,18.674,1750000.0
2008-07-17 08:25:00,18.741,18.776,18.599,18.687,2050000.0
2008-07-17 08:30:00,18.641,18.791,18.64,18.787,2250000.0
2008-07-17 08:35:00,18.764,18.846,18.667,18.79,2150000.0
2008-07-17 08:40:00,18.819,18.833,18.669,18.775,2100000.0
2008-07-17 08:45:00,18.776,18.879,18.61,18.766,2300000.0
2008-07-17 08:50:00,18.704,18.816,18.655,18.694,2150000.0
2008-07-17 08:55:00,18.743,18.818,18.63,18.746,2050000.0
2008-07-17 09:00:00,18.774,18.812,18.642,18.717,3900000.0
2008-07-17 09:05:00,18.755,18.819,18.649,18.813,1950000.0
2008-07-17 09:10:00,18.725,18.824,18.661,18.754,2300000.0
2008-07-17 09:15:00,18.796,18.8,18.621,18.671,2300000.0
2008-07-17 09:20:00,18.699,18.819,18.653,18.736,1950000.0
2008-07-17 09:25:00,18.74,18.81,18.659,18.743,3200000.0
2008-07-17 09:30:00,18.774,18.87,18.676,18.688,3450000.0
2008-07-17 09:35:00,18.83,18.846,18.712,18.723,2300000.0
2008-07-17 09:40:00,18.792,18.831,18.664,18.802,2400000.0
2008-07-17 09:45:00,18.785,18.829,18.669,18.758,1600000.0
2008-07-17 09:50:00,18.731,18.842,18.668,18.771,2450000.0
2008-07-17 09:55:00,18.684,18.808,18.668,18.766,2150000.0
2008-07-17 10:00:00,18.792,18.833,18.656,18.77,2200000.0
2008-07-17 10:05:00,18.749,18.82,18.66,18.731,2150000.0
2008-07-17 10:10:00,18.769,18.886,18.647,18.721,2500000.0
2008-07-17 10:15:00,18.693,18.795,18.633,18.663,1400000.0
2008-07-17 10:20:00,18.677,18.818,18.658,18.798,2100000.0
2008-07-17 10:25:00,18.772,18.821,18.641,18.66,2200000.0
2008-07-17 10:30:00,18.804,18.831,18.67,18.737,2500000.0
2008-07-17 10:35:00,18.781,18.826,18.672,18.82,2150000.0
2008-07-17 10:40:00,18.76,18.843,18.682,18.769,2150000.0
2008-07-17 10:45:00,18.713,18.84,18.699,18.78,1800000.0
2008-07-17 10:50:00,18.85,18.918,18.677,18.833,2100000.0
2008-07-17 10:55:00,18.768,18.83,18.679,18.735,2000000.0
2008-07-17 11:00:00,18.747,18.848,18.697,18.841,2100000.0
2008-07-17 11:05:00,18.769,18.837,18.643,18.826,2200000.0
2008-07-17 11:10:00,18.69,18.829,18.69,18.771,1950000.0
2008-07-17 11:15:00,18.783,18.845,18.668,18.726,2650000.0
2008-07-17 11:20:00,18.805,18.868,18.649,18.697,2250000.0
2008-07-17 11:25:00,18.716,18.874,18.677,18.832,2450000.0
2008-07-17 11:30:00,18.737,18.832,18.683,18.794,2600000.0
2008-07-17 11:35:00,18.795,18.9,18.702,18.862,2200000.0
2008-07-17 11:40:00,18.86,18.866,18.716,18.835,2350000.0
2008-07-17 11:45:00,18.753,18.893,18.713,18.827,2050000.0
2008-07-17 11:50:00,18.852,18.873,18.707,18.83,2450000.0
2008-07-17 11:55:00,18.832,18.89,18.676,18.683,2350000.0
2008-07-17 12:00:00,18.741,18.851,18.675,18.731,2450000.0
2008-07-17 12:05:00,18.797,18.846,18.687,18.826,1800000.0
2008-07-17 12:10:00,18.837,18.885,18.697,18.719,2050000.0
2008-07-17 12:15:00,18.82,18.86,18.689,18.7,2100000.0
2008-07-17 12:20:00,18.814,18.816,18.655,18.766,2300000.0
2008-07-17 12:25:00,18.773,18.815,18.614,18.697,2250000.0
2008-07-17 12:30:00,18.65,18.777,18.587,18.749,2000000.0
2008-07-17 12:35:00,18.667,18.754,18.606,18.648,2450000.0
2008-07-17 12:40:00,18.57,18.72,18.554,18.595,2100000.0
2008-07-17 12:45:00,18.577,18.732,18.568,18.629,2050000.0
2008-07-17 12:50:00,18.596,18.686,18.484,18.59,2050000.0
2008-07-17 12:55:00,18.599,18.688,18.511,18.599,2000000.0
2008-07-17 13:00:00,18.534,18.672,18.501,18.587,2250000.0
2008-07-17 13:05:00,18.594,18.68,18.472,18.496,2050000.0
2008-07-17 13:10:00,18.517,18.678,18.46,18.548,2200000.0
2008-07-17 13:15:00,18.555,18.683,18.44,18.565,2450000.0
2008-07-17 13:20:00,18.561,18.621,18.444,18.576,2550000.0
2008-07-17 13:25:00,18.482,18.643,18.482,18.617,2150000.0
2008-07-17 13:30:00,18.521,18.651,18.506,18.64,2450000.0
2008-07-17 13:35:00,18.561,18.725,18.522,18.55,2550000.0
2008-07-17 13:40:00,18.655,18.668,18.515,18.553,2450000.0
2008-07-17 13:45:00,18.587,18.702,18.557,18.584,1800000.0
2008-07-17 13:50:00,18.6,18.719,18.539,18.68,2100000.0
2008-07-17 13:55:00,18.691,18.702,18.564,18.68,2050000.0
2008-07-17 14:00:00,18.649,18.704,18.556,18.661,2000000.0
2008-07-17 14:05:00,18.692,18.719,18.556,18.622,2000000.0
2008-07-17 14:10:00,18.674,18.746,18.58,18.61,2050000.0
2008-07-17 14:15:00,18.632,18.718,18.517,18.567,2350000.0
2008-07-17 14:20:00,18.691,18.731,18.581,18.692,2150000.0
2008-07-17 14:25:00,18.635,18.769,18.602,18.619,2400000.0
2008-07-17 14:30:00,18.702,18.755,18.542,18.707,2300000.0
2008-07-17 14:35:00,18.679,18.707,18.547,18.571,2150000.0
2008-07-17 14:40:00,18.575,18.685,18.45,18.537,1950000.0
2008-07-17 14:45:00,18.558,18.63,18.421,18.539,2200000.0
2008-07-17 14:50:00,18.624,18.704,18.501,18.588,2400000.0
2008-07-17 14:55:00,18.716,18.744,18.549,18.731,2050000.0
2008-07-17 15:00:00,18.612,18.778,18.594,18.666,2050000.0
2008-07-17 15:05:00,18.656,18.793,18.592,18.666,2350000.0
2008-07-17 15:10:00,18.646,18.756,18.563,18.725,2150000.0
2008-07-17 15:15:00,18.747,18.816,18.608,18.756,2150000.0
2008-07-17 15:20:00,18.633,18.758,18.598,18.681,2150000.0
2008-07-17 15:25:00,18.672,18.786,18.617,18.681,2250000.0
2008-07-17 15:30:00,18.65,18.771,18.613,18.747,1950000.0
2008-07-17 15:35:00,18.74,18.779,18.614,18.62,2600000.0
2008-07-17 15:40:00,18.649,18.755,18.586,18.689,2000000.0
2008-07-17 15:45:00,18.738,18.828,18.614,18.797,2150000.0
2008-07-17 15:50:00,18.731,18.849,18.696,18.829,2050000.0
2008-07-17 15:55:00,18.745,18.871,18.687,18.851,2600000.0
2008-07-17 16:00:00,18.839,18.915,18.76,18.83,2100000.0
2008-07-17 16:05:00,18.772,18.877,18.716,18.831,2300000.0
2008-07-17 16:10:00,18.859,18.95,18.766,18.942,1900000.0
2008-07-17 16:15:00,18.89,19.015,18.853,18.927,2150000.0
2008-07-17 16:20:00,18.91,19.071,18.9,18.904,2250000.0
2008-07-17 16:25:00,19.034,19.086,18.905,18.991,2250000.0
2008-07-17 16:30:00,19.013,19.106,18.904,18.979,2150000.0
2008-07-17 16:35:00,18.943,19.077,18.906,18.937,2250000.0
2008-07-17 16:40:00,19.017,19.101,18.872,18.94,2300000.0
2008-07-17 16:45:00,18.983,19.104,18.928,18.987,2300000.0
2008-07-17 16:50:00,19.066,19.116,18.961,19.089,2350000.0
2008-07-17 16:55:00,19.033,19.098,18.9,18.969,2400000.0
2008-07-17 17:00:00,18.873,19.07,18.873,19.032,2000000.0
2008-07-17 17:05:00,18.981,19.106,18.965,19.058,2250000.0
2008-07-17 17:10:00,19.081,19.111,18.913,18.913,2300000.0
2008-07-17 17:15:00,19.013,19.065,18.869,18.943,2200000.0
2008-07-17 17:20:00,18.919,19.051,18.898,18.987,2300000.0
2008-07-17 17:25:00,18.94,19.045,18.833,18.897,2450000.0
2008-07-17 17:30:00,18.934,19.031,18.803,18.984,2350000.0
2008-07-17 17:35:00,18.962,18.998,18.815,18.849,2550000.0
2008-07-17 17:40:00,18.929,18.99,18.771,18.846,2350000.0
2008-07-17 17:45:00,18.937,18.975,18.769,18.812,2650000.0
2008-07-17 17:50:00,18.909,18.967,18.762,18.836,2600000.0
2008-07-17 17:55:00,18.852,18.916,18.76,18.799,2250000.0
2008-07-17 18:00:00,18.794,18.936,18.748,18.833,2250000.0
2008-07-17 18:05:00,18.857,18.981,18.8,18.905,2200000.0
2008-07-17 18:10:00,18.874,18.978,18.799,18.926,2300000.0
2008-07-17 18:15:00,18.897,19.014,18.821,18.928,2000000.0
2008-07-17 18:20:00,18.946,18.992,18.832,18.87,2350000.0
2008-07-17 18:25:00,18.87,19.062,18.87,18.969,2250000.0
2008-07-17 18:30:00,19.001,19.035,18.864,18.864,2300000.0
2008-07-17 18:35:00,18.927,18.996,18.823,18.843,2750000.0
2008-07-17 18:40:00,18.948,19.014,18.841,18.933,2100000.0
2008-07-17 18:45:00,19.0,19.0,18.771,18.872,2100000.0
2008-07-17 18:50:00,18.927,18.951,18.753,18.835,2700000.0
2008-07-17 18:55:00,18.857,18.947,18.756,18.832,2350000.0
2008-07-17 19:00:00,18.848,18.935,18.782,18.792,2250000.0
2008-07-17 19:05:00,18.898,18.898,18.718,18.808,2050000.0
2008-07-17 19:10:00,18.814,18.835,18.596,18.633,2350000.0
2008-07-17 19:15:00,18.679,18.752,18.55,18.653,2500000.0
2008-07-17 19:20:00,18.596,18.704,18.478,18.633,2400000.0
2008-07-17 19:25:00,18.634,18.689,18.476,18.56,2000000.0
2008-07-17 19:30:00,18.671,18.671,18.481,18.522,2350000.0
2008-07-17 19:35:00,18.504,18.631,18.455,18.585,2200000.0
2008-07-17 19:40:00,18.62,18.62,18.474,18.569,1950000.0
2008-07-17 19:45:00,18.559,18.646,18.517,18.56,2100000.0
2008-07-17 19:50:00,18.517,18.646,18.49,18.49,2050000.0
2008-07-17 19:55:00,18.605,18.642,18.437,18.559,1950000.0
2008-07-17 20:00:00,18.474,18.607,18.41,18.525,1950000.0
2008-07-17 20:05:00,18.54,18.585,18.43,18.515,2500000.0
2008-07-17 20:10:00,18.525,18.569,18.382,18.432,2550000.0
2008-07-17 20:15:00,18.452,18.56,18.288,18.345,1950000.0
2008-07-17 20:20:00,18.384,18.417,18.154,18.307,1900000.0
2008-07-17 20:25:00,18.259,18.405,18.202,18.273,2050000.0
2008-07-17 20:30:00,18.264,18.452,18.237,18.355,1950000.0
2008-07-17 20:35:00,18.448,18.471,18.309,18.326,2100000.0
2008-07-17 20:40:00,18.455,18.511,18.337,18.379,2300000.0
2008-07-17 20:45:00,18.412,18.48,18.303,18.399,2150000.0
2008-07-17 20:50:00,18.388,18.425,18.275,18.41,2300000.0
2008-07-17 20:55:00,18.418,18.429,18.285,18.429,1950000.0
2008-07-17 21:00:00,18.384,18.424,18.298,18.328,1500000.0
2008-07-17 21:05:00,18.299,18.453,18.275,18.433,1850000.0
2008-07-17 21:10:00,18.36,18.455,18.28,18.381,1850000.0
2008-07-17 21:15:00,18.394,18.423,18.26,18.264,2200000.0
2008-07-17 21:20:00,18.419,18.437,18.277,18.371,1800000.0
2008-07-17 21:25:00,18.357,18.444,18.26,18.376,1850000.0
2008-07-17 21:30:00,18.405,18.438,18.278,18.285,1400000.0
2008-07-17 21:35:00,18.316,18.403,18.274,18.301,2050000.0
2008-07-17 21:40:00,18.384,18.422,18.261,18.368,2250000.0
2008-07-17 21:45:00,18.407,18.417,18.258,18.373,1300000.0
2008-07-17 21:50:00,18.348,18.448,18.259,18.376,1650000.0
2008-07-17 21:55:00,18.398,18.503,18.338,18.396,2000000.0
2008-07-17 22:00:00,18.471,18.521,18.319,18.446,1600000.0
2008-07-17 22:05:00,18.438,18.438,18.285,18.403,500000.0
2008-07-17 22:10:00,18.427,18.511,18.296,18.484,3150000.0
2008-07-17 22:15:00,18.372,18.502,18.357,18.443,1600000.0
2008-07-17 22:20:00,18.43,18.476,18.282,18.434,1650000.0
2008-07-17 22:25:00,18.362,18.479,18.301,18.403,800000.0
2008-07-17 22:30:00,18.431,18.516,18.368,18.407,1300000.0
2008-07-17 22:35:00,18.498,18.554,18.361,18.439,1450000.0
2008-07-17 22:40:00,18.472,18.51,18.347,18.347,850000.0
2008-07-17 22:45:00,18.412,18.52,18.344,18.355,1550000.0
2008-07-17 22:50:00,18.39,18.503,18.319,18.483,650000.0
2008-07-17 22:55:00,18.407,18.5,18.327,18.398,2700000.0
2008-07-17 23:00:00,18.368,18.52,18.362,18.428,1750000.0
2008-07-17 23:05:00,18.474,18.51,18.384,18.476,1250000.0
2008-07-17 23:10:00,18.501,18.501,18.375,18.385,700000.0
2008-07-17 23:15:00,18.401,18.506,18.334,18.403,950000.0
2008-07-17 23:20:00,18.376,18.489,18.376,18.418,400000.0
2008-07-17 23:25:00,18.412,18.505,18.378,18.399,450000.0
2008-07-17 23:30:00,18.362,18.501,18.362,18.501,850000.0
2008-07-17 23:40:00,18.439,18.494,18.374,18.482,650000.0
2008-07-17 23:45:00,18.341,18.413,18.341,18.413,100000.0
2008-07-17 23:50:00,18.464,18.492,18.35,18.488,1200000.0
2008-07-17 23:55:00,18.442,18.491,18.357,18.461,250000.0
2008-07-18 00:00:00,18.474,18.503,18.346,18.45,2300000.0
2008-07-18 00:05:00,18.464,18.509,18.326,18.421,2200000.0
2008-07-18 00:10:00,18.406,18.507,18.334,18.427,1300000.0
2008-07-18 00:15:00,18.403,18.496,18.355,18.42,1550000.0
2008-07-18 00:20:00,18.493,18.513,18.367,18.51,1600000.0
2008-07-18 00:25:00,18.388,18.482,18.361,18.397,700000.0
2008-07-18 00:30:00,18.447,18.553,18.395,18.441,2250000.0
2008-07-18 00:35:00,18.42,18.517,18.367,18.457,1550000.0
2008-07-18 00:40:00,18.499,18.607,18.433,18.446,2000000.0
2008-07-18 00:45:00,18.485,18.548,18.438,18.445,850000.0
2008-07-18 00:50:00,18.397,18.555,18.369,18.444,1150000.0
2008-07-18 00:55:00,18.436,18.534,18.393,18.488,1400000.0
2008-07-18 01:00:00,18.494,18.512,18.375,18.466,1700000.0
2008-07-18 01:05:00,18.523,18.558,18.411,18.48,1300000.0
2008-07-18 01:10:00,18.504,18.589,18.39,18.487,1500000.0
2008-07-18 01:15:00,18.524,18.543,18.398,18.504,1200000.0
2008-07-18 01:20:00,18.512,18.565,18.413,18.547,1100000.0
2008-07-18 01:25:00,18.538,18.574,18.441,18.495,400000.0
2008-07-18 01:30:00,18.509,18.545,18.418,18.469,1050000.0
2008-07-18 01:35:00,18.48,18.556,18.48,18.536,350000.0
2008-07-18 01:40:00,18.502,18.601,18.368,18.546,2050000.0
2008-07-18 01:45:00,18.494,18.551,18.446,18.512,450000.0
2008-07-18 01:50:00,18.454,18.567,18.438,18.497,1400000.0
2008-07-18 01:55:00,18.45,18.582,18.433,18.453,1800000.0
2008-07-18 02:00:00,18.479,18.545,18.373,18.43,1650000.0
2008-07-18 02:05:00,18.407,18.52,18.346,18.501,2300000.0
2008-07-18 02:10:00,18.471,18.499,18.344,18.456,2500000.0
2008-07-18 02:15:00,18.453,18.494,18.299,18.465,2450000.0
2008-07-18 02:20:00,18.396,18.466,18.301,18.397,1600000.0
2008-07-18 02:25:00,18.394,18.547,18.355,18.482,1350000.0
2008-07-18 02:30:00,18.462,18.5,18.357,18.407,1050000.0
2008-07-18 02:35:00,18.364,18.482,18.355,18.412,1750000.0
2008-07-18 02:40:00,18.474,18.474,18.286,18.428,1450000.0
2008-07-18 02:45:00,18.394,18.498,18.3,18.441,1800000.0
2008-07-18 02:50:00,18.402,18.497,18.348,18.444,1800000.0
2008-07-18 02:55:00,18.358,18.494,18.336,18.381,1900000.0
2008-07-18 03:00:00,18.384,18.481,18.325,18.387,1850000.0
2008-07-18 03:05:00,18.402,18.506,18.351,18.411,2150000.0
2008-07-18 03:10:00,18.391,18.519,18.368,18.479,1900000.0
2008-07-18 03:15:00,18.422,18.506,18.375,18.42,850000.0
2008-07-18 03:20:00,18.481,18.561,18.39,18.5,1300000.0
2008-07-18 03:25:00,18.496,18.529,18.377,18.403,1850000.0
2008-07-18 03:30:00,18.508,18.529,18.344,18.443,1700000.0
2008-07-18 03:40:00,18.513,18.537,18.358,18.391,1250000.0
2008-07-18 03:45:00,18.46,18.529,18.418,18.422,650000.0
2008-07-18 03:50:00,18.482,18.569,18.385,18.449,1350000.0
2008-07-18 03:55:00,18.407,18.54,18.378,18.454,1800000.0
2008-07-18 04:00:00,18.516,18.529,18.377,18.486,950000.0
2008-07-18 04:05:00,18.445,18.503,18.344,18.495,800000.0
2008-07-18 04:10:00,18.425,18.497,18.34,18.456,1700000.0
2008-07-18 04:15:00,18.459,18.559,18.399,18.464,1050000.0
2008-07-18 04:20:00,18.416,18.522,18.364,18.519,1450000.0
2008-07-18 04:25:00,18.497,18.497,18.329,18.384,1250000.0
2008-07-18 04:30:00,18.454,18.502,18.38,18.467,1500000.0
2008-07-18 04:35:00,18.415,18.521,18.363,18.508,2100000.0
2008-07-18 04:40:00,18.475,18.506,18.369,18.425,900000.0
2008-07-18 04:45:00,18.398,18.526,18.398,18.526,850000.0
2008-07-18 04:50:00,18.449,18.504,18.384,18.488,1050000.0
2008-07-18 04:55:00,18.433,18.516,18.379,18.474,800000.0
2008-07-18 05:00:00,18.473,18.538,18.399,18.511,1100000.0
2008-07-18 05:05:00,18.433,18.524,18.398,18.424,700000.0
2008-07-18 05:10:00,18.537,18.566,18.395,18.486,650000.0
2008-07-18 05:15:00,18.511,18.548,18.41,18.442,1550000.0
2008-07-18 05:20:00,18.516,18.524,18.401,18.483,1050000.0
2008-07-18 05:25:00,18.483,18.555,18.441,18.538,1300000.0
2008-07-18 05:30:00,18.523,18.546,18.398,18.418,1400000.0
2008-07-18 05:35:00,18.523,18.528,18.401,18.496,1000000.0
2008-07-18 05:40:00,18.5,18.5,18.395,18.396,700000.0
2008-07-18 05:45:00,18.509,18.564,18.424,18.506,1100000.0
2008-07-18 05:50:00,18.531,18.561,18.359,18.443,1900000.0
2008-07-18 05:55:00,18.455,18.551,18.417,18.507,1250000.0
2008-07-18 06:00:00,18.468,18.554,18.416,18.515,1450000.0
2008-07-18 06:05:00,18.454,18.574,18.42,18.444,1350000.0
2008-07-18 06:10:00,18.557,18.57,18.372,18.468,1650000.0
2008-07-18 06:15:00,18.534,18.541,18.396,18.524,1450000.0
2008-07-18 06:20:00,18.481,18.551,18.41,18.422,1250000.0
2008-07-18 06:25:00,18.499,18.563,18.442,18.487,900000.0
2008-07-18 06:30:00,18.466,18.527,18.362,18.508,1800000.0
2008-07-18 06:35:00,18.454,18.613,18.355,18.522,2300000.0
2008-07-18 06:40:00,18.442,18.543,18.423,18.506,1350000.0
2008-07-18 06:45:00,18.496,18.587,18.378,18.517,2350000.0
2008-07-18 06:50:00,18.424,18.538,18.385,18.41,1650000.0
2008-07-18 06:55:00,18.496,18.545,18.381,18.405,2200000.0
2008-07-18 07:00:00,18.527,18.529,18.35,18.425,1850000.0
2008-07-18 07:05:00,18.447,18.543,18.353,18.378,1950000.0
2008-07-18 07:10:00,18.511,18.539,18.378,18.41,1250000.0
2008-07-18 07:15:00,18.492,18.5,18.333,18.437,1450000.0
2008-07-18 07:20:00,18.471,18.521,18.357,18.461,1150000.0
2008-07-18 07:25:00,18.468,18.524,18.373,18.424,1700000.0
2008-07-18 07:30:00,18.441,18.507,18.362,18.456,1900000.0
2008-07-18 07:35:00,18.481,18.506,18.327,18.456,1600000.0
2008-07-18 07:40:00,18.461,18.506,18.343,18.394,1850000.0
2008-07-18 07:45:00,18.472,18.506,18.359,18.47,2500000.0
2008-07-18 07:50:00,18.495,18.564,18.358,18.409,1650000.0
2008-07-18 07:55:00,18.46,18.528,18.355,18.379,1950000.0
2008-07-18 08:00:00,18.399,18.522,18.387,18.426,1850000.0
2008-07-18 08:05:00,18.406,18.524,18.363,18.445,1600000.0
2008-07-18 08:10:00,18.486,18.553,18.346,18.522,1950000.0
2008-07-18 08:15:00,18.512,18.52,18.344,18.397,1750000.0
2008-07-18 08:20:00,18.392,18.507,18.34,18.393,2000000.0
2008-07-18 08:25:00,18.454,18.507,18.393,18.423,1250000.0
2008-07-18 08:30:00,18.416,18.546,18.353,18.506,2250000.0
2008-07-18 08:35:00,18.477,18.551,18.355,18.508,2150000.0
2008-07-18 08:40:00,18.516,18.516,18.363,18.462,1750000.0
2008-07-18 08:45:00,18.435,18.502,18.329,18.478,2300000.0
2008-07-18 08:50:00,18.429,18.558,18.378,18.423,2150000.0
2008-07-18 08:55:00,18.473,18.509,18.347,18.421,2050000.0
2008-07-18 09:00:00,18.482,18.52,18.371,18.414,3900000.0
2008-07-18 09:05:00,18.451,18.528,18.368,18.52,1950000.0
2008-07-18 09:10:00,18.447,18.558,18.402,18.497,2300000.0
2008-07-18 09:15:00,18.541,18.558,18.35,18.42,1900000.0
2008-07-18 09:20:00,18.444,18.536,18.382,18.454,1950000.0
2008-07-18 09:25:00,18.451,18.531,18.361,18.434,2800000.0
2008-07-18 09:30:00,18.449,18.539,18.344,18.386,3100000.0
2008-07-18 09:35:00,18.513,18.517,18.401,18.401,1750000.0
2008-07-18 09:40:00,18.482,18.535,18.374,18.516,2400000.0
2008-07-18 09:45:00,18.464,18.527,18.381,18.466,2050000.0
2008-07-18 09:50:00,18.408,18.484,18.293,18.424,2200000.0
2008-07-18 09:55:00,18.363,18.509,18.357,18.471,2150000.0
2008-07-18 10:00:00,18.484,18.52,18.345,18.454,2200000.0
2008-07-18 10:05:00,18.448,18.518,18.368,18.427,2150000.0
2008-07-18 10:10:00,18.442,18.519,18.32,18.433,2500000.0
2008-07-18 10:15:00,18.443,18.517,18.326,18.503,2500000.0
2008-07-18 10:20:00,18.392,18.535,18.373,18.535,2100000.0
2008-07-18 10:25:00,18.485,18.584,18.365,18.39,2200000.0
2008-07-18 10:30:00,18.519,18.536,18.395,18.445,2500000.0
2008-07-18 10:35:00,18.459,18.553,18.351,18.553,2150000.0
2008-07-18 10:40:00,18.43,18.517,18.336,18.46,2150000.0
2008-07-18 10:45:00,18.399,18.524,18.38,18.485,2400000.0
2008-07-18 10:50:00,18.529,18.548,18.384,18.529,2100000.0
2008-07-18 10:55:00,18.484,18.573,18.41,18.465,2000000.0
2008-07-18 11:00:00,18.486,18.59,18.407,18.565,2100000.0
2008-07-18 11:05:00,18.512,18.555,18.378,18.553,1700000.0
2008-07-18 11:10:00,18.425,18.587,18.425,18.454,2300000.0
2008-07-18 11:15:00,18.526,18.542,18.356,18.467,2650000.0
2008-07-18 11:20:00,18.521,18.559,18.376,18.404,2250000.0
2008-07-18 11:25:00,18.445,18.611,18.367,18.544,2450000.0
2008-07-18 11:30:00,18.474,18.587,18.387,18.515,2600000.0
2008-07-18 11:35:00,18.516,18.594,18.438,18.566,2200000.0
2008-07-18 11:40:00,18.547,18.585,18.411,18.547,2350000.0
2008-07-18 11:45:00,18.486,18.563,18.414,18.535,2050000.0
2008-07-18 11:50:00,18.554,18.586,18.422,18.545,2450000.0
2008-07-18 11:55:00,18.575,18.578,18.396,18.423,2350000.0
2008-07-18 12:00:00,18.488,18.579,18.396,18.438,2450000.0
2008-07-18 12:05:00,18.528,18.605,18.424,18.605,2250000.0
2008-07-18 12:10:00,18.571,18.626,18.459,18.509,2050000.0
2008-07-18 12:15:00,18.581,18.613,18.452,18.495,2100000.0
2008-07-18 12:20:00,18.609,18.638,18.455,18.55,2300000.0
2008-07-18 12:25:00,18.575,18.636,18.379,18.538,2250000.0
2008-07-18 12:30:00,18.498,18.567,18.383,18.521,2000000.0
2008-07-18 12:35:00,18.517,18.572,18.403,18.481,2450000.0
2008-07-18 12:40:00,18.441,18.604,18.43,18.515,2100000.0
2008-07-18 12:45:00,18.463,18.598,18.423,18.477,2050000.0
2008-07-18 12:50:00,18.471,18.581,18.412,18.542,2050000.0
2008-07-18 12:55:00,18.546,18.596,18.431,18.473,2000000.0
2008-07-18 13:00:00,18.431,18.565,18.407,18.48,2250000.0
2008-07-18 13:05:00,18.409,18.545,18.331,18.386,2050000.0
2008-07-18 13:10:00,18.343,18.49,18.337,18.442,2200000.0
2008-07-18 13:15:00,18.451,18.511,18.326,18.395,2450000.0
2008-07-18 13:20:00,18.43,18.482,18.269,18.4,2550000.0
2008-07-18 13:25:00,18.313,18.413,18.206,18.3,2150000.0
2008-07-18 13:30:00,18.217,18.364,18.199,18.359,2450000.0
2008-07-18 13:35:00,18.272,18.42,18.25,18.319,2550000.0
2008-07-18 13:40:00,18.416,18.447,18.229,18.243,2450000.0
2008-07-18 13:45:00,18.262,18.373,18.207,18.207,1800000.0
2008-07-18 13:50:00,18.259,18.405,18.211,18.374,2100000.0
2008-07-18 13:55:00,18.389,18.42,18.261,18.38,2050000.0
2008-07-18 14:00:00,18.276,18.395,18.234,18.309,2000000.0
2008-07-18 14:05:00,18.354,18.36,18.213,18.281,2000000.0
2008-07-18 14:10:00,18.314,18.341,18.127,18.174,2050000.0
2008-07-18 14:15:00,18.176,18.266,17.994,18.035,2350000.0
2008-07-18 14:20:00,18.162,18.203,18.034,18.122,2150000.0
2008-07-18 14:25:00,18.024,18.166,17.981,17.994,2400000.0
2008-07-18 14:30:00,18.069,18.206,17.967,18.173,2300000.0
2008-07-18 14:35:00,18.165,18.202,17.998,18.083,2150000.0
2008-07-18 14:40:00,18.062,18.231,18.009,18.168,1950000.0
2008-07-18 14:45:00,18.177,18.274,18.102,18.199,2200000.0
2008-07-18 14:50:00,18.278,18.288,18.094,18.114,2400000.0
2008-07-18 14:55:00,18.215,18.268,18.097,18.268,2050000.0
2008-07-18 15:00:00,18.173,18.278,18.115,18.163,2050000.0
2008-07-18 15:05:00,18.181,18.297,18.102,18.169,2350000.0
2008-07-18 15:10:00,18.131,18.27,18.085,18.212,2150000.0
2008-07-18 15:15:00,18.238,18.289,18.133,18.275,2150000.0
2008-07-18 15:20:00,18.169,18.338,18.159,18.256,2150000.0
2008-07-18 15:25:00,18.249,18.341,18.156,18.202,2250000.0
2008-07-18 15:30:00,18.197,18.322,18.18,18.303,1950000.0
2008-07-18 15:35:00,18.256,18.309,18.145,18.165,2450000.0
2008-07-18 15:40:00,18.303,18.388,18.181,18.328,2050000.0
2008-07-18 15:45:00,18.398,18.398,18.243,18.358,2150000.0
2008-07-18 15:50:00,18.31,18.419,18.266,18.401,2050000.0
2008-07-18 15:55:00,18.314,18.405,18.233,18.405,2600000.0
2008-07-18 16:00:00,18.34,18.434,18.267,18.331,2100000.0
2008-07-18 16:05:00,18.299,18.41,18.23,18.296,2300000.0
2008-07-18 16:10:00,18.307,18.373,18.221,18.354,2050000.0
2008-07-18 16:15:00,18.262,18.338,18.177,18.242,2100000.0
2008-07-18 16:20:00,18.296,18.345,18.151,18.156,2100000.0
2008-07-18 16:25:00,18.308,18.32,18.125,18.266,2200000.0
2008-07-18 16:30:00,18.259,18.324,18.122,18.22,2150000.0
2008-07-18 16:35:00,18.214,18.321,18.146,18.232,2250000.0
2008-07-18 16:40:00,18.286,18.379,18.133,18.238,2300000.0
2008-07-18 16:45:00,18.245,18.33,18.157,18.187,2300000.0
2008-07-18 16:50:00,18.257,18.323,18.158,18.307,2400000.0
2008-07-18 16:55:00,18.246,18.293,18.105,18.199,2400000.0
2008-07-18 17:00:00,18.133,18.299,18.133,18.244,2000000.0
2008-07-18 17:05:00,18.172,18.286,18.123,18.232,2250000.0
2008-07-18 17:10:00,18.274,18.296,18.081,18.081,2300000.0
2008-07-18 17:15:00,18.194,18.237,17.975,18.004,2200000.0
2008-07-18 17:20:00,18.004,18.151,17.953,18.057,2300000.0
2008-07-18 17:25:00,18.018,18.15,17.895,17.963,2450000.0
2008-07-18 17:30:00,18.033,18.154,17.92,18.154,2350000.0
2008-07-18 17:35:00,18.121,18.162,18.0,18.05,2550000.0
2008-07-18 17:40:00,18.153,18.187,18.02,18.052,2350000.0
2008-07-18 17:45:00,18.158,18.16,17.994,18.052,2650000.0
2008-07-18 17:50:00,18.131,18.172,17.963,18.065,2600000.0
2008-07-18 17:55:00,18.085,18.192,17.994,18.068,2250000.0
2008-07-18 18:00:00,18.09,18.183,18.014,18.053,2250000.0
2008-07-18 18:05:00,18.073,18.187,18.01,18.13,2150000.0
2008-07-18 18:10:00,18.066,18.171,18.005,18.145,2150000.0
2008-07-18 18:15:00,18.187,18.187,18.005,18.098,1900000.0
2008-07-18 18:20:00,18.115,18.151,18.015,18.015,2350000.0
2008-07-18 18:25:00,18.034,18.196,18.017,18.11,2250000.0
2008-07-18 18:30:00,18.18,18.212,18.076,18.079,2150000.0
2008-07-18 18:35:00,18.128,18.221,18.048,18.068,2750000.0
2008-07-18 18:40:00,18.174,18.221,18.041,18.117,2100000.0
2008-07-18 18:45:00,18.183,18.188,18.028,18.117,2000000.0
2008-07-18 18:50:00,18.165,18.186,18.01,18.086,2800000.0
2008-07-18 18:55:00,18.188,18.193,18.068,18.087,2250000.0
2008-07-18 19:00:00,18.097,18.166,18.0,18.039,2250000.0
2008-07-18 19:05:00,18.164,18.177,18.028,18.12,2050000.0
2008-07-18 19:10:00,18.113,18.154,17.954,17.997,2350000.0
2008-07-18 19:15:00,18.018,18.14,17.925,18.046,2500000.0
2008-07-18 19:20:00,17.967,18.137,17.923,18.137,2400000.0
2008-07-18 19:25:00,18.147,18.149,17.972,17.982,2000000.0
2008-07-18 19:30:00,18.115,18.117,17.948,17.989,2350000.0
2008-07-18 19:35:00,18.0,18.143,17.917,18.017,2200000.0
2008-07-18 19:40:00,18.078,18.094,17.95,17.961,2150000.0
2008-07-18 19:45:00,18.03,18.075,17.932,17.974,1950000.0
2008-07-18 19:50:00,17.95,18.091,17.888,17.928,2050000.0
2008-07-18 19:55:00,18.03,18.1,17.902,18.051,1950000.0
2008-07-18 20:00:00,17.981,18.127,17.955,18.086,1950000.0
2008-07-18 20:05:00,18.081,18.141,17.972,18.096,2100000.0
2008-07-18 20:10:00,18.09,18.138,17.952,17.987,2550000.0
2008-07-18 20:15:00,18.02,18.106,17.934,18.028,2050000.0
2008-07-18 20:20:00,18.072,18.123,17.962,18.123,1900000.0
2008-07-18 20:25:00,18.016,18.144,17.979,18.118,2050000.0
2008-07-18 20:30:00,18.078,18.174,18.029,18.07,1200000.0
2008-07-18 20:35:00,18.134,18.156,17.977,18.012,1600000.0
2008-07-18 20:40:00,18.131,18.133,17.99,18.132,1450000.0
2008-07-18 20:45:00,18.063,18.191,18.008,18.106,1650000.0
2008-07-18 20:50:00,18.093,18.149,18.02,18.124,2100000.0
2008-07-18 20:55:00,18.118,18.118,18.015,18.071,750000.0
2008-07-18 21:00:00,18.096,18.137,17.972,18.057,1650000.0
2008-07-18 21:05:00,17.988,18.154,17.988,18.031,1450000.0
2008-07-18 21:10:00,18.035,18.184,17.992,18.137,1400000.0
2008-07-18 21:15:00,18.12,18.123,17.999,18.031,700000.0
2008-07-18 21:20:00,18.147,18.167,17.992,18.039,1350000.0
2008-07-18 21:25:00,17.994,18.141,17.976,18.081,2300000.0
2008-07-18 21:30:00,18.132,18.171,18.005,18.044,1200000.0
2008-07-18 21:35:00,18.054,18.157,18.04,18.145,1150000.0
2008-07-18 21:40:00,18.106,18.201,17.995,18.154,2000000.0
2008-07-18 21:45:00,18.122,18.195,17.989,18.125,2100000.0
2008-07-18 21:50:00,18.07,18.117,17.957,18.054,1350000.0
2008-07-18 21:55:00,18.079,18.132,18.011,18.096,1700000.0
2008-07-18 22:00:00,18.1,18.194,17.961,18.115,1900000.0
2008-07-18 22:05:00,18.114,18.165,17.978,18.063,1600000.0
2008-07-18 22:10:00,18.029,18.097,17.997,18.061,800000.0
2008-07-18 22:15:00,17.986,18.12,17.926,17.942,500000.0
2008-07-18 22:20:00,18.073,18.139,17.941,18.082,1300000.0
2008-07-18 22:25:00,18.036,18.105,18.036,18.102,200000.0
2008-07-18 22:30:00,18.031,18.116,17.965,18.056,1250000.0
2008-07-18 22:35:00,18.042,18.108,17.953,18.093,650000.0
2008-07-18 22:40:00,18.079,18.079,17.972,18.056,250000.0
2008-07-18 22:45:00,18.02,18.122,17.941,17.945,1550000.0
2008-07-18 22:50:00,17.991,18.094,17.95,18.087,1150000.0
2008-07-18 22:55:00,18.039,18.111,17.964,18.007,1050000.0
2008-07-20 23:00:00,17.974,18.078,17.96,18.018,450000.0
2008-07-20 23:05:00,18.094,18.094,17.95,17.95,300000.0
2008-07-20 23:10:00,18.049,18.094,17.974,18.068,550000.0
2008-07-20 23:15:00,18.062,18.116,17.969,18.063,700000.0
2008-07-20 23:20:00,17.986,18.099,17.986,18.065,500000.0
2008-07-20 23:25:00,18.021,18.021,18.018,18.018,150000.0
2008-07-20 23:30:00,17.972,18.104,17.972,18.099,700000.0
2008-07-20 23:35:00,18.05,18.05,18.016,18.016,100000.0
2008-07-20 23:40:00,18.049,18.104,17.984,18.066,1100000.0
2008-07-20 23:50:00,18.074,18.102,17.96,18.034,1800000.0
2008-07-20 23:55:00,18.204,18.237,18.051,18.127,450000.0
2008-07-21 00:00:00,18.114,18.176,17.988,18.126,2700000.0
2008-07-21 00:05:00,18.072,18.182,18.03,18.093,2700000.0
2008-07-21 00:10:00,18.076,18.223,18.027,18.146,2150000.0
2008-07-21 00:15:00,18.151,18.228,18.068,18.135,1950000.0
2008-07-21 00:20:00,18.192,18.228,18.027,18.094,2800000.0
2008-07-21 00:25:00,18.098,18.195,18.036,18.195,1850000.0
2008-07-21 00:30:00,18.188,18.188,18.046,18.092,1300000.0
2008-07-21 00:35:00,18.141,18.15,18.007,18.093,1250000.0
2008-07-21 00:40:00,18.138,18.186,18.045,18.104,2550000.0
2008-07-21 00:45:00,18.131,18.191,18.103,18.103,200000.0
2008-07-21 00:50:00,18.029,18.134,17.979,18.134,400000.0
2008-07-21 00:55:00,18.093,18.201,18.052,18.102,1250000.0
2008-07-21 01:00:00,18.114,18.194,17.995,18.081,2600000.0
2008-07-21 01:05:00,18.077,18.174,18.01,18.035,950000.0
2008-07-21 01:10:00,18.118,18.224,18.005,18.105,2600000.0
2008-07-21 01:15:00,18.151,18.187,18.031,18.104,2100000.0
2008-07-21 01:20:00,18.129,18.179,18.04,18.168,2500000.0
2008-07-21 01:25:00,18.194,18.206,18.078,18.134,400000.0
2008-07-21 01:30:00,18.129,18.164,18.035,18.107,2100000.0
2008-07-21 01:35:00,18.16,18.178,18.09,18.14,350000.0
2008-07-21 01:40:00,18.177,18.204,18.043,18.156,2050000.0
2008-07-21 01:45:00,18.149,18.212,18.036,18.126,1000000.0
2008-07-21 01:50:00,18.177,18.221,18.073,18.144,1450000.0
2008-07-21 01:55:00,18.115,18.209,18.069,18.07,1900000.0
2008-07-21 02:00:00,18.15,18.214,18.077,18.087,2050000.0
2008-07-21 02:05:00,18.065,18.196,18.039,18.172,1450000.0
2008-07-21 02:10:00,18.134,18.193,18.049,18.148,2500000.0
2008-07-21 02:15:00,18.035,18.2,18.025,18.111,1800000.0
2008-07-21 02:20:00,18.097,18.182,18.041,18.174,1300000.0
2008-07-21 02:25:00,18.161,18.161,18.049,18.156,400000.0
2008-07-21 02:30:00,18.117,18.189,18.056,18.127,700000.0
2008-07-21 02:35:00,18.064,18.178,18.058,18.178,900000.0
2008-07-21 02:40:00,18.173,18.204,18.03,18.176,2100000.0
2008-07-21 02:45:00,18.13,18.194,18.028,18.134,1400000.0
2008-07-21 02:50:00,18.099,18.255,18.029,18.155,1800000.0
2008-07-21 02:55:00,18.082,18.207,18.055,18.126,1850000.0
2008-07-21 03:00:00,18.158,18.198,18.078,18.102,1100000.0
2008-07-21 03:05:00,18.114,18.214,18.079,18.191,1300000.0
2008-07-21 03:10:00,18.066,18.23,18.066,18.2,650000.0
2008-07-21 03:15:00,18.099,18.221,18.073,18.113,1350000.0
2008-07-21 03:20:00,18.131,18.22,18.09,18.154,1350000.0
2008-07-21 03:25:00,18.177,18.208,18.042,18.095,1650000.0
2008-07-21 03:30:00,18.168,18.208,18.04,18.113,2050000.0
2008-07-21 03:35:00,18.099,18.198,18.026,18.166,1500000.0
2008-07-21 03:40:00,18.16,18.169,18.019,18.084,550000.0
2008-07-21 03:45:00,18.135,18.175,18.0,18.051,800000.0
2008-07-21 03:50:00,18.137,18.167,18.098,18.16,300000.0
2008-07-21 03:55:00,18.084,18.211,18.074,18.211,1450000.0
2008-07-21 04:00:00,18.129,18.185,18.064,18.154,1100000.0
2008-07-21 04:05:00,18.171,18.221,18.081,18.203,1600000.0
2008-07-21 04:10:00,18.101,18.219,18.056,18.096,900000.0
2008-07-21 04:15:00,18.141,18.225,18.046,18.158,1350000.0
2008-07-21 04:20:00,18.072,18.201,18.072,18.186,550000.0
2008-07-21 04:25:00,18.2,18.206,18.07,18.168,850000.0
2008-07-21 04:30:00,18.156,18.231,18.102,18.119,950000.0
2008-07-21 04:35:00,18.171,18.242,18.109,18.217,1400000.0
2008-07-21 04:40:00,18.14,18.192,18.064,18.168,1100000.0
2008-07-21 04:45:00,18.152,18.242,18.118,18.132,900000.0
2008-07-21 04:50:00,18.211,18.216,18.13,18.206,950000.0
2008-07-21 04:55:00,18.123,18.206,18.068,18.172,1150000.0
2008-07-21 05:00:00,18.149,18.195,18.089,18.188,700000.0
2008-07-21 05:05:00,18.173,18.228,18.087,18.169,1300000.0
2008-07-21 05:10:00,18.2,18.218,18.082,18.191,1850000.0
2008-07-21 05:15:00,18.11,18.236,18.098,18.153,1100000.0
2008-07-21 05:20:00,18.202,18.225,18.091,18.171,1050000.0
2008-07-21 05:25:00,18.191,18.217,18.039,18.153,1600000.0
2008-07-21 05:30:00,18.193,18.201,18.061,18.073,1650000.0
2008-07-21 05:35:00,18.196,18.221,18.061,18.142,1500000.0
2008-07-21 05:40:00,18.072,18.177,18.058,18.058,1500000.0
2008-07-21 05:45:00,18.148,18.211,18.06,18.168,1250000.0
2008-07-21 05:50:00,18.191,18.194,18.056,18.161,1500000.0
2008-07-21 05:55:00,18.131,18.253,18.065,18.182,2200000.0
2008-07-21 06:00:00,18.117,18.248,18.081,18.179,2700000.0
2008-07-21 06:05:00,18.202,18.227,18.027,18.19,2000000.0
2008-07-21 06:10:00,18.163,18.226,18.072,18.15,1850000.0
2008-07-21 06:15:00,18.203,18.204,18.061,18.194,800000.0
2008-07-21 06:20:00,18.159,18.242,18.127,18.164,800000.0
2008-07-21 06:25:00,18.18,18.234,18.082,18.161,1700000.0
2008-07-21 06:30:00,18.136,18.194,18.065,18.168,1300000.0
2008-07-21 06:35:00,18.174,18.234,18.07,18.229,2200000.0
2008-07-21 06:40:00,18.088,18.27,18.063,18.196,1700000.0
2008-07-21 06:45:00,18.16,18.257,18.054,18.17,2100000.0
2008-07-21 06:50:00,18.179,18.226,18.088,18.196,1350000.0
2008-07-21 06:55:00,18.146,18.218,18.03,18.084,2000000.0
2008-07-21 07:00:00,18.089,18.271,18.059,18.137,2000000.0
2008-07-21 07:05:00,18.178,18.261,18.04,18.043,2050000.0
2008-07-21 07:10:00,18.179,18.234,18.032,18.134,1250000.0
2008-07-21 07:15:00,18.217,18.217,18.038,18.151,2300000.0
2008-07-21 07:20:00,18.17,18.209,18.076,18.181,1300000.0
2008-07-21 07:25:00,18.144,18.204,18.056,18.104,2250000.0
2008-07-21 07:30:00,18.102,18.234,18.021,18.152,2050000.0
2008-07-21 07:35:00,18.113,18.215,18.057,18.192,1800000.0
2008-07-21 07:40:00,18.185,18.225,18.051,18.1,2000000.0
2008-07-21 07:45:00,18.196,18.231,18.068,18.196,2100000.0
2008-07-21 07:50:00,18.22,18.239,18.08,18.14,1600000.0
2008-07-21 07:55:00,18.148,18.277,18.085,18.089,1850000.0
2008-07-21 08:00:00,18.098,18.264,18.084,18.112,1750000.0
2008-07-21 08:05:00,18.141,18.28,18.093,18.159,2050000.0
2008-07-21 08:10:00,18.219,18.278,18.086,18.236,1850000.0
2008-07-21 08:15:00,18.195,18.297,18.082,18.147,2150000.0
2008-07-21 08:20:00,18.11,18.256,18.094,18.152,1800000.0
2008-07-21 08:25:00,18.215,18.249,18.09,18.139,2050000.0
2008-07-21 08:30:00,18.11,18.231,18.063,18.216,2250000.0
2008-07-21 08:35:00,18.186,18.259,18.077,18.212,2150000.0
2008-07-21 08:40:00,18.222,18.242,18.067,18.184,2100000.0
2008-07-21 08:45:00,18.168,18.258,18.072,18.202,2300000.0
2008-07-21 08:50:00,18.118,18.237,18.078,18.143,2150000.0
2008-07-21 08:55:00,18.218,18.259,18.105,18.177,2050000.0
2008-07-21 09:00:00,18.195,18.244,18.079,18.103,3550000.0
2008-07-21 09:05:00,18.144,18.218,18.057,18.216,1950000.0
2008-07-21 09:10:00,18.141,18.234,18.043,18.175,2300000.0
2008-07-21 09:15:00,18.21,18.278,18.043,18.094,2300000.0
2008-07-21 09:20:00,18.128,18.216,18.073,18.145,1950000.0
2008-07-21 09:25:00,18.168,18.215,18.048,18.136,1650000.0
2008-07-21 09:30:00,18.155,18.281,18.057,18.122,3450000.0
2008-07-21 09:35:00,18.245,18.268,18.15,18.151,1750000.0
2008-07-21 09:40:00,18.262,18.273,18.107,18.273,2400000.0
2008-07-21 09:45:00,18.248,18.311,18.12,18.233,2050000.0
2008-07-21 09:50:00,18.19,18.274,18.115,18.237,2200000.0
2008-07-21 09:55:00,18.147,18.302,18.147,18.244,2150000.0
2008-07-21 10:00:00,18.29,18.342,18.168,18.282,2200000.0
2008-07-21 10:05:00,18.256,18.344,18.177,18.23,2150000.0
2008-07-21 10:10:00,18.251,18.324,18.115,18.222,2500000.0
2008-07-21 10:15:00,18.221,18.329,18.172,18.308,2500000.0
2008-07-21 10:20:00,18.221,18.326,18.162,18.308,2100000.0
2008-07-21 10:25:00,18.275,18.379,18.169,18.224,2200000.0
2008-07-21 10:30:00,18.343,18.373,18.21,18.282,2500000.0
2008-07-21 10:35:00,18.3,18.38,18.225,18.372,2150000.0
2008-07-21 10:40:00,18.303,18.422,18.204,18.274,2150000.0
2008-07-21 10:45:00,18.217,18.385,18.19,18.302,2400000.0
2008-07-21 10:50:00,18.349,18.397,18.179,18.323,2100000.0
2008-07-21 10:55:00,18.286,18.366,18.217,18.279,2000000.0
2008-07-21 11:00:00,18.254,18.387,18.213,18.346,2100000.0
2008-07-21 11:05:00,18.281,18.38,18.197,18.343,2200000.0
2008-07-21 11:10:00,18.201,18.339,18.165,18.231,1450000.0
2008-07-21 11:15:00,18.292,18.361,18.186,18.287,2650000.0
2008-07-21 11:20:00,18.359,18.419,18.215,18.229,2250000.0
2008-07-21 11:25:00,18.238,18.4,18.231,18.352,2450000.0
2008-07-21 11:30:00,18.278,18.393,18.201,18.338,2600000.0
2008-07-21 11:35:00,18.313,18.369,18.23,18.341,2200000.0
2008-07-21 11:40:00,18.35,18.386,18.195,18.3,2350000.0
2008-07-21 11:45:00,18.253,18.367,18.214,18.337,2050000.0
2008-07-21 11:50:00,18.355,18.381,18.199,18.329,2450000.0
2008-07-21 11:55:00,18.338,18.346,18.196,18.201,1950000.0
2008-07-21 12:00:00,18.263,18.413,18.174,18.213,2450000.0
2008-07-21 12:05:00,18.262,18.337,18.18,18.332,2250000.0
2008-07-21 12:10:00,18.338,18.413,18.19,18.21,2050000.0
2008-07-21 12:15:00,18.311,18.346,18.188,18.209,2100000.0
2008-07-21 12:20:00,18.342,18.368,18.172,18.278,2300000.0
2008-07-21 12:25:00,18.307,18.329,18.143,18.255,2250000.0
2008-07-21 12:30:00,18.249,18.353,18.187,18.353,1650000.0
2008-07-21 12:35:00,18.31,18.374,18.227,18.28,2450000.0
2008-07-21 12:40:00,18.244,18.39,18.18,18.265,2100000.0
2008-07-21 12:45:00,18.225,18.386,18.171,18.247,2050000.0
2008-07-21 12:50:00,18.238,18.381,18.223,18.329,2050000.0
2008-07-21 12:55:00,18.341,18.402,18.215,18.268,2000000.0
2008-07-21 13:00:00,18.228,18.363,18.187,18.263,2250000.0
2008-07-21 13:05:00,18.229,18.336,18.181,18.22,2050000.0
2008-07-21 13:10:00,18.181,18.318,18.115,18.222,2200000.0
2008-07-21 13:15:00,18.234,18.306,18.117,18.178,2450000.0
2008-07-21 13:20:00,18.22,18.306,18.133,18.254,2550000.0
2008-07-21 13:25:00,18.179,18.327,18.16,18.266,2150000.0
2008-07-21 13:30:00,18.172,18.344,18.133,18.289,2450000.0
2008-07-21 13:35:00,18.214,18.342,18.165,18.222,2550000.0
2008-07-21 13:40:00,18.287,18.362,18.166,18.206,2450000.0
2008-07-21 13:45:00,18.256,18.364,18.171,18.182,1800000.0
2008-07-21 13:50:00,18.25,18.36,18.184,18.338,2100000.0
2008-07-21 13:55:00,18.356,18.383,18.168,18.308,2050000.0
2008-07-21 14:00:00,18.242,18.352,18.188,18.292,2000000.0
2008-07-21 14:05:00,18.344,18.359,18.211,18.234,2000000.0
2008-07-21 14:10:00,18.253,18.346,18.201,18.257,2050000.0
2008-07-21 14:15:00,18.279,18.344,18.168,18.2,2350000.0
2008-07-21 14:20:00,18.318,18.392,18.207,18.349,2150000.0
2008-07-21 14:25:00,18.235,18.429,18.219,18.294,2400000.0
2008-07-21 14:30:00,18.365,18.451,18.233,18.4,2300000.0
2008-07-21 14:35:00,18.397,18.449,18.269,18.29,2150000.0
2008-07-21 14:40:00,18.272,18.432,18.251,18.366,1950000.0
2008-07-21 14:45:00,18.35,18.414,18.267,18.304,2200000.0
2008-07-21 14:50:00,18.375,18.397,18.209,18.247,2400000.0
2008-07-21 14:55:00,18.331,18.337,18.121,18.3,2050000.0
2008-07-21 15:00:00,18.202,18.314,18.163,18.251,2050000.0
2008-07-21 15:05:00,18.247,18.37,18.155,18.264,2350000.0
2008-07-21 15:10:00,18.235,18.387,18.2,18.326,2150000.0
2008-07-21 15:15:00,18.315,18.369,18.201,18.369,2150000.0
2008-07-21 15:20:00,18.241,18.388,18.211,18.301,2150000.0
2008-07-21 15:25:00,18.263,18.334,18.146,18.205,2250000.0
2008-07-21 15:30:00,18.194,18.32,18.144,18.27,1950000.0
2008-07-21 15:35:00,18.254,18.29,18.087,18.109,2600000.0
2008-07-21 15:40:00,18.221,18.262,18.114,18.219,2000000.0
2008-07-21 15:45:00,18.258,18.273,18.117,18.249,2150000.0
2008-07-21 15:50:00,18.185,18.264,18.096,18.201,2050000.0
2008-07-21 15:55:00,18.119,18.239,18.076,18.234,2600000.0
2008-07-21 16:00:00,18.198,18.265,18.107,18.181,1900000.0
2008-07-21 16:05:00,18.154,18.304,18.108,18.195,2300000.0
2008-07-21 16:10:00,18.203,18.281,18.126,18.236,1950000.0
2008-07-21 16:15:00,18.183,18.286,18.146,18.179,2250000.0
2008-07-21 16:20:00,18.142,18.294,18.103,18.133,2200000.0
2008-07-21 16:25:00,18.266,18.319,18.129,18.309,2400000.0
2008-07-21 16:30:00,18.314,18.359,18.188,18.244,2150000.0
2008-07-21 16:35:00,18.264,18.377,18.23,18.288,2250000.0
2008-07-21 16:40:00,18.367,18.391,18.159,18.188,2300000.0
2008-07-21 16:45:00,18.204,18.322,18.128,18.202,2300000.0
2008-07-21 16:50:00,18.271,18.308,18.161,18.295,2400000.0
2008-07-21 16:55:00,18.267,18.325,18.143,18.213,2400000.0
2008-07-21 17:00:00,18.173,18.335,18.173,18.297,2000000.0
2008-07-21 17:05:00,18.233,18.334,18.18,18.296,2250000.0
2008-07-21 17:10:00,18.314,18.343,18.164,18.201,2300000.0
2008-07-21 17:15:00,18.295,18.349,18.183,18.238,2200000.0
2008-07-21 17:20:00,18.217,18.342,18.133,18.278,2300000.0
2008-07-21 17:25:00,18.217,18.329,18.177,18.213,2450000.0
2008-07-21 17:30:00,18.266,18.332,18.117,18.312,2350000.0
2008-07-21 17:35:00,18.283,18.321,18.174,18.232,2550000.0
2008-07-21 17:40:00,18.257,18.409,18.176,18.218,2350000.0
2008-07-21 17:45:00,18.335,18.378,18.195,18.244,2650000.0
2008-07-21 17:50:00,18.302,18.328,18.167,18.259,2600000.0
2008-07-21 17:55:00,18.287,18.353,18.197,18.236,2250000.0
2008-07-21 18:00:00,18.268,18.365,18.183,18.25,2250000.0
2008-07-21 18:05:00,18.249,18.343,18.15,18.288,2000000.0
2008-07-21 18:10:00,18.24,18.359,18.19,18.333,2150000.0
2008-07-21 18:15:00,18.261,18.355,18.209,18.29,1900000.0
2008-07-21 18:20:00,18.278,18.302,18.137,18.163,2350000.0
2008-07-21 18:25:00,18.188,18.319,18.161,18.218,2250000.0
2008-07-21 18:30:00,18.3,18.309,18.159,18.166,2000000.0
2008-07-21 18:35:00,18.247,18.327,18.165,18.194,2750000.0
2008-07-21 18:40:00,18.281,18.342,18.161,18.247,2100000.0
2008-07-21 18:45:00,18.336,18.385,18.182,18.284,1850000.0
2008-07-21 18:50:00,18.33,18.376,18.191,18.36,2750000.0
2008-07-21 18:55:00,18.256,18.389,18.218,18.263,2250000.0
2008-07-21 19:00:00,18.282,18.367,18.195,18.218,2350000.0
2008-07-21 19:05:00,18.335,18.344,18.178,18.288,2050000.0
2008-07-21 19:10:00,18.3,18.401,18.19,18.282,2350000.0
2008-07-21 19:15:00,18.298,18.397,18.214,18.372,2500000.0
2008-07-21 19:20:00,18.302,18.362,18.206,18.361,2400000.0
2008-07-21 19:25:00,18.371,18.374,18.202,18.228,1600000.0
2008-07-21 19:30:00,18.332,18.379,18.19,18.257,2350000.0
2008-07-21 19:35:00,18.23,18.35,18.198,18.289,2200000.0
2008-07-21 19:40:00,18.335,18.34,18.168,18.225,2000000.0
2008-07-21 19:45:00,18.264,18.348,18.191,18.248,1950000.0
2008-07-21 19:50:00,18.212,18.399,18.212,18.219,2050000.0
2008-07-21 19:55:00,18.249,18.366,18.199,18.317,2100000.0
2008-07-21 20:00:00,18.208,18.369,18.193,18.308,1950000.0
2008-07-21 20:05:00,18.305,18.398,18.196,18.327,1950000.0
2008-07-21 20:10:00,18.306,18.335,18.187,18.221,2050000.0
2008-07-21 20:15:00,18.251,18.321,18.18,18.232,1550000.0
2008-07-21 20:20:00,18.247,18.325,18.152,18.325,1900000.0
2008-07-21 20:25:00,18.231,18.353,18.162,18.311,2000000.0
2008-07-21 20:30:00,18.269,18.368,18.219,18.363,1700000.0
2008-07-21 20:35:00,18.372,18.382,18.232,18.254,2100000.0
2008-07-21 20:40:00,18.364,18.364,18.205,18.349,1150000.0
2008-07-21 20:45:00,18.344,18.368,18.194,18.313,1700000.0
2008-07-21 20:50:00,18.313,18.348,18.268,18.322,850000.0
2008-07-21 20:55:00,18.28,18.33,18.199,18.239,1000000.0
2008-07-21 21:00:00,18.309,18.372,18.215,18.285,1800000.0
2008-07-21 21:05:00,18.222,18.365,18.222,18.345,1250000.0
2008-07-21 21:10:00,18.259,18.355,18.224,18.224,750000.0
2008-07-21 21:15:00,18.341,18.372,18.241,18.278,1050000.0
2008-07-21 21:20:00,18.353,18.37,18.166,18.265,1300000.0
2008-07-21 21:25:00,18.242,18.394,18.235,18.348,2300000.0
2008-07-21 21:30:00,18.344,18.371,18.235,18.263,1050000.0
2008-07-21 21:35:00,18.282,18.376,18.235,18.261,1650000.0
2008-07-21 21:40:00,18.352,18.367,18.233,18.327,1100000.0
2008-07-21 21:45:00,18.378,18.414,18.267,18.371,1700000.0
2008-07-21 21:50:00,18.338,18.429,18.24,18.335,1750000.0
2008-07-21 21:55:00,18.36,18.42,18.27,18.365,2000000.0
2008-07-21 22:00:00,18.388,18.415,18.218,18.397,1600000.0
2008-07-21 22:05:00,18.399,18.399,18.262,18.36,1800000.0
2008-07-21 22:10:00,18.309,18.383,18.241,18.339,1250000.0
2008-07-21 22:15:00,18.303,18.389,18.248,18.255,900000.0
2008-07-21 22:20:00,18.371,18.449,18.241,18.393,1950000.0
2008-07-21 22:25:00,18.282,18.412,18.258,18.357,1600000.0
2008-07-21 22:30:00,18.295,18.44,18.243,18.318,2000000.0
2008-07-21 22:35:00,18.356,18.411,18.277,18.403,750000.0
2008-07-21 22:40:00,18.354,18.428,18.257,18.372,1500000.0
2008-07-21 22:45:00,18.256,18.42,18.207,18.238,1500000.0
2008-07-21 22:50:00,18.295,18.415,18.24,18.24,1000000.0
2008-07-21 22:55:00,18.309,18.423,18.261,18.305,1900000.0
2008-07-21 23:00:00,18.27,18.419,18.264,18.399,1500000.0
2008-07-21 23:05:00,18.35,18.394,18.202,18.361,1000000.0
2008-07-21 23:10:00,18.384,18.384,18.282,18.282,1000000.0
2008-07-21 23:15:00,18.359,18.406,18.281,18.385,400000.0
2008-07-21 23:20:00,18.266,18.379,18.232,18.241,800000.0
2008-07-21 23:30:00,18.252,18.394,18.252,18.256,1250000.0
2008-07-21 23:35:00,18.291,18.336,18.239,18.296,500000.0
2008-07-21 23:40:00,18.329,18.384,18.264,18.346,550000.0
2008-07-21 23:45:00,18.394,18.409,18.323,18.332,350000.0
2008-07-21 23:50:00,18.354,18.384,18.24,18.316,1800000.0
2008-07-22 00:00:00,18.38,18.429,18.265,18.376,2200000.0
2008-07-22 00:05:00,18.376,18.429,18.247,18.337,2200000.0
2008-07-22 00:10:00,18.312,18.482,18.251,18.373,1900000.0
2008-07-22 00:15:00,18.321,18.411,18.268,18.33,1550000.0
2008-07-22 00:20:00,18.419,18.422,18.245,18.395,2550000.0
2008-07-22 00:25:00,18.327,18.421,18.255,18.421,1900000.0
2008-07-22 00:30:00,18.366,18.425,18.244,18.339,1750000.0
2008-07-22 00:35:00,18.285,18.439,18.285,18.325,1850000.0
2008-07-22 00:40:00,18.369,18.444,18.262,18.344,2750000.0
2008-07-22 00:45:00,18.358,18.474,18.262,18.386,1300000.0
2008-07-22 00:50:00,18.289,18.427,18.259,18.331,750000.0
2008-07-22 00:55:00,18.346,18.451,18.291,18.366,1400000.0
2008-07-22 01:00:00,18.377,18.416,18.208,18.374,1700000.0
2008-07-22 01:05:00,18.303,18.462,18.245,18.347,1700000.0
2008-07-22 01:10:00,18.39,18.428,18.272,18.332,2000000.0
2008-07-22 01:15:00,18.401,18.444,18.286,18.334,2100000.0
2008-07-22 01:20:00,18.37,18.42,18.257,18.293,2000000.0
2008-07-22 01:25:00,18.392,18.411,18.261,18.334,1600000.0
2008-07-22 01:30:00,18.359,18.419,18.266,18.312,1700000.0
2008-07-22 01:35:00,18.172,18.389,18.172,18.334,1050000.0
2008-07-22 01:40:00,18.369,18.47,18.288,18.388,2050000.0
2008-07-22 01:45:00,18.373,18.434,18.252,18.424,1350000.0
2008-07-22 01:50:00,18.288,18.434,18.28,18.303,1250000.0
2008-07-22 01:55:00,18.278,18.398,18.227,18.255,800000.0
2008-07-22 02:00:00,18.33,18.397,18.27,18.319,1100000.0
2008-07-22 02:05:00,18.294,18.409,18.25,18.409,1800000.0
2008-07-22 02:10:00,18.356,18.406,18.255,18.377,1950000.0
2008-07-22 02:15:00,18.4,18.442,18.27,18.365,1900000.0
2008-07-22 02:20:00,18.313,18.455,18.25,18.358,1950000.0
2008-07-22 02:25:00,18.445,18.48,18.278,18.433,2100000.0
2008-07-22 02:30:00,18.358,18.43,18.302,18.393,1100000.0
2008-07-22 02:35:00,18.362,18.391,18.295,18.303,750000.0
2008-07-22 02:40:00,18.423,18.431,18.28,18.28,650000.0
2008-07-22 02:45:00,18.336,18.382,18.272,18.361,400000.0
2008-07-22 02:50:00,18.339,18.463,18.273,18.42,1400000.0
2008-07-22 02:55:00,18.303,18.448,18.29,18.373,1800000.0
2008-07-22 03:00:00,18.401,18.41,18.281,18.407,950000.0
2008-07-22 03:05:00,18.382,18.444,18.314,18.396,1100000.0
2008-07-22 03:10:00,18.317,18.45,18.304,18.411,1450000.0
2008-07-22 03:15:00,18.356,18.438,18.318,18.318,1200000.0
2008-07-22 03:20:00,18.418,18.458,18.303,18.434,1350000.0
2008-07-22 03:25:00,18.318,18.457,18.287,18.313,2250000.0
2008-07-22 03:30:00,18.413,18.456,18.278,18.383,1850000.0
2008-07-22 03:35:00,18.336,18.444,18.294,18.384,1550000.0
2008-07-22 03:40:00,18.439,18.446,18.294,18.446,450000.0
2008-07-22 03:45:00,18.452,18.463,18.291,18.336,1650000.0
2008-07-22 03:50:00,18.407,18.449,18.349,18.44,500000.0
2008-07-22 04:00:00,18.406,18.474,18.289,18.383,1500000.0
2008-07-22 04:05:00,18.399,18.454,18.334,18.42,950000.0
2008-07-22 04:10:00,18.399,18.454,18.334,18.416,550000.0
2008-07-22 04:15:00,18.373,18.433,18.303,18.401,600000.0
2008-07-22 04:20:00,18.435,18.476,18.325,18.476,1150000.0
2008-07-22 04:25:00,18.366,18.427,18.293,18.397,550000.0
2008-07-22 04:30:00,18.406,18.433,18.325,18.337,700000.0
2008-07-22 04:35:00,18.443,18.453,18.334,18.45,1450000.0
2008-07-22 04:40:00,18.341,18.452,18.305,18.341,900000.0
2008-07-22 04:45:00,18.328,18.446,18.293,18.313,1250000.0
2008-07-22 04:50:00,18.394,18.443,18.353,18.418,1000000.0
2008-07-22 04:55:00,18.352,18.445,18.294,18.391,800000.0
2008-07-22 05:00:00,18.411,18.472,18.351,18.433,1350000.0
2008-07-22 05:05:00,18.43,18.461,18.39,18.421,550000.0
2008-07-22 05:10:00,18.448,18.476,18.295,18.421,1500000.0
2008-07-22 05:15:00,18.368,18.48,18.296,18.331,950000.0
2008-07-22 05:20:00,18.456,18.464,18.365,18.41,1000000.0
2008-07-22 05:25:00,18.423,18.453,18.354,18.453,300000.0
2008-07-22 05:30:00,18.446,18.476,18.303,18.476,2350000.0
2008-07-22 05:35:00,18.445,18.513,18.334,18.44,2500000.0
2008-07-22 05:40:00,18.443,18.454,18.345,18.367,700000.0
2008-07-22 05:45:00,18.439,18.496,18.339,18.383,1850000.0
2008-07-22 05:50:00,18.507,18.572,18.345,18.382,900000.0
2008-07-22 05:55:00,18.37,18.498,18.338,18.454,1250000.0
2008-07-22 06:00:00,18.397,18.493,18.35,18.433,1100000.0
2008-07-22 06:05:00,18.379,18.482,18.334,18.447,1200000.0
2008-07-22 06:10:00,18.361,18.464,18.335,18.372,1100000.0
2008-07-22 06:15:00,18.496,18.496,18.352,18.481,1800000.0
2008-07-22 06:20:00,18.444,18.515,18.277,18.416,1550000.0
2008-07-22 06:25:00,18.472,18.517,18.353,18.411,1050000.0
2008-07-22 06:30:00,18.404,18.522,18.334,18.488,1850000.0
2008-07-22 06:35:00,18.518,18.551,18.33,18.487,2450000.0
2008-07-22 06:40:00,18.433,18.524,18.38,18.484,1900000.0
2008-07-22 06:45:00,18.428,18.497,18.318,18.458,2250000.0
2008-07-22 06:50:00,18.412,18.501,18.314,18.371,1900000.0
2008-07-22 06:55:00,18.422,18.477,18.276,18.352,2050000.0
2008-07-22 07:00:00,18.439,18.493,18.332,18.341,1800000.0
2008-07-22 07:05:00,18.428,18.483,18.328,18.347,2000000.0
2008-07-22 07:10:00,18.468,18.476,18.33,18.388,1100000.0
2008-07-22 07:15:00,18.483,18.51,18.324,18.454,2300000.0
2008-07-22 07:20:00,18.445,18.467,18.338,18.418,1100000.0
2008-07-22 07:25:00,18.428,18.461,18.324,18.37,2250000.0
2008-07-22 07:30:00,18.398,18.522,18.342,18.431,2350000.0
2008-07-22 07:35:00,18.467,18.505,18.307,18.457,1950000.0
2008-07-22 07:40:00,18.453,18.482,18.313,18.359,1800000.0
2008-07-22 07:45:00,18.479,18.526,18.321,18.453,2250000.0
2008-07-22 07:50:00,18.486,18.52,18.374,18.41,1500000.0
2008-07-22 07:55:00,18.415,18.504,18.37,18.393,1400000.0
2008-07-22 08:00:00,18.389,18.544,18.389,18.424,1600000.0
2008-07-22 08:05:00,18.465,18.529,18.383,18.489,1250000.0
2008-07-22 08:10:00,18.518,18.531,18.316,18.518,2050000.0
2008-07-22 08:15:00,18.44,18.501,18.34,18.394,2150000.0
2008-07-22 08:20:00,18.358,18.491,18.335,18.365,1500000.0
2008-07-22 08:25:00,18.441,18.51,18.323,18.431,2050000.0
2008-07-22 08:30:00,18.392,18.542,18.35,18.498,1850000.0
2008-07-22 08:35:00,18.469,18.512,18.348,18.477,2150000.0
2008-07-22 08:40:00,18.509,18.587,18.378,18.532,2100000.0
2008-07-22 08:45:00,18.487,18.59,18.412,18.515,1800000.0
2008-07-22 08:50:00,18.486,18.608,18.392,18.442,2150000.0
2008-07-22 08:55:00,18.518,18.576,18.417,18.501,1700000.0
2008-07-22 09:00:00,18.545,18.62,18.407,18.527,3900000.0
2008-07-22 09:05:00,18.526,18.604,18.443,18.563,1950000.0
2008-07-22 09:10:00,18.494,18.616,18.417,18.522,2300000.0
2008-07-22 09:15:00,18.597,18.624,18.461,18.51,2300000.0
2008-07-22 09:20:00,18.5,18.628,18.44,18.511,1950000.0
2008-07-22 09:25:00,18.517,18.595,18.423,18.478,3200000.0
2008-07-22 09:30:00,18.498,18.601,18.388,18.461,3450000.0
2008-07-22 09:35:00,18.548,18.583,18.435,18.464,1950000.0
2008-07-22 09:40:00,18.542,18.613,18.434,18.57,2400000.0
2008-07-22 09:45:00,18.593,18.643,18.459,18.601,2050000.0
2008-07-22 09:50:00,18.533,18.641,18.465,18.578,2200000.0
2008-07-22 09:55:00,18.532,18.676,18.469,18.591,2150000.0
2008-07-22 10:00:00,18.61,18.621,18.462,18.57,2200000.0
2008-07-22 10:05:00,18.578,18.629,18.473,18.532,2150000.0
2008-07-22 10:10:00,18.563,18.617,18.432,18.513,1950000.0
2008-07-22 10:15:00,18.519,18.65,18.47,18.606,2500000.0
2008-07-22 10:20:00,18.527,18.672,18.461,18.594,2100000.0
2008-07-22 10:25:00,18.551,18.605,18.452,18.469,2200000.0
2008-07-22 10:30:00,18.604,18.612,18.472,18.527,2500000.0
2008-07-22 10:35:00,18.548,18.65,18.469,18.629,2150000.0
2008-07-22 10:40:00,18.522,18.603,18.423,18.543,1350000.0
2008-07-22 10:45:00,18.503,18.625,18.442,18.537,2400000.0
2008-07-22 10:50:00,18.569,18.61,18.43,18.587,2100000.0
2008-07-22 10:55:00,18.525,18.615,18.45,18.51,2000000.0
2008-07-22 11:00:00,18.515,18.604,18.412,18.574,2100000.0
2008-07-22 11:05:00,18.527,18.581,18.424,18.567,2200000.0
2008-07-22 11:10:00,18.455,18.605,18.402,18.447,2300000.0
2008-07-22 11:15:00,18.542,18.606,18.438,18.499,2650000.0
2008-07-22 11:20:00,18.58,18.596,18.431,18.446,2250000.0
2008-07-22 11:25:00,18.462,18.66,18.426,18.602,2450000.0
2008-07-22 11:30:00,18.507,18.645,18.453,18.571,2600000.0
2008-07-22 11:35:00,18.569,18.642,18.451,18.521,2200000.0
2008-07-22 11:40:00,18.581,18.597,18.42,18.531,1950000.0
2008-07-22 11:45:00,18.538,18.613,18.444,18.556,2050000.0
2008-07-22 11:50:00,18.588,18.604,18.456,18.578,2450000.0
2008-07-22 11:55:00,18.598,18.613,18.458,18.458,2350000.0
2008-07-22 12:00:00,18.546,18.666,18.436,18.464,2450000.0
2008-07-22 12:05:00,18.491,18.592,18.427,18.59,2250000.0
2008-07-22 12:10:00,18.609,18.617,18.468,18.498,2050000.0
2008-07-22 12:15:00,18.6,18.623,18.442,18.468,2100000.0
2008-07-22 12:20:00,18.591,18.636,18.454,18.564,2300000.0
2008-07-22 12:25:00,18.528,18.568,18.391,18.481,1800000.0
2008-07-22 12:30:00,18.48,18.595,18.434,18.576,2000000.0
2008-07-22 12:35:00,18.501,18.604,18.433,18.5,2450000.0
2008-07-22 12:40:00,18.446,18.64,18.429,18.481,2100000.0
2008-07-22 12:45:00,18.47,18.598,18.393,18.46,2050000.0
2008-07-22 12:50:00,18.47,18.592,18.43,18.555,2050000.0
2008-07-22 12:55:00,18.537,18.594,18.412,18.479,2000000.0
2008-07-22 13:00:00,18.44,18.588,18.439,18.542,2250000.0
2008-07-22 13:05:00,18.503,18.621,18.429,18.504,2050000.0
2008-07-22 13:10:00,18.461,18.663,18.442,18.585,2200000.0
2008-07-22 13:15:00,18.572,18.641,18.415,18.519,2450000.0
2008-07-22 13:20:00,18.564,18.626,18.466,18.589,2550000.0
2008-07-22 13:25:00,18.516,18.662,18.46,18.564,2150000.0
2008-07-22 13:30:00,18.488,18.626,18.458,18.596,2450000.0
2008-07-22 13:35:00,18.516,18.633,18.478,18.537,2550000.0
2008-07-22 13:40:00,18.63,18.637,18.471,18.523,2450000.0
2008-07-22 13:45:00,18.515,18.617,18.461,18.493,1800000.0
2008-07-22 13:50:00,18.543,18.684,18.463,18.593,2100000.0
2008-07-22 13:55:00,18.619,18.629,18.469,18.591,2050000.0
2008-07-22 14:00:00,18.524,18.597,18.445,18.527,2000000.0
2008-07-22 14:05:00,18.568,18.603,18.414,18.474,2000000.0
2008-07-22 14:10:00,18.5,18.624,18.45,18.513,2050000.0
2008-07-22 14:15:00,18.535,18.585,18.391,18.407,2350000.0
2008-07-22 14:20:00,18.528,18.578,18.434,18.541,2150000.0
2008-07-22 14:25:00,18.454,18.636,18.42,18.459,2400000.0
2008-07-22 14:30:00,18.508,18.555,18.384,18.515,2300000.0
2008-07-22 14:35:00,18.489,18.553,18.353,18.393,2150000.0
2008-07-22 14:40:00,18.398,18.515,18.311,18.44,1950000.0
2008-07-22 14:45:00,18.444,18.512,18.347,18.41,2200000.0
2008-07-22 14:50:00,18.474,18.513,18.346,18.362,2400000.0
2008-07-22 14:55:00,18.47,18.523,18.343,18.491,2050000.0
2008-07-22 15:00:00,18.397,18.508,18.329,18.4,2050000.0
2008-07-22 15:05:00,18.395,18.509,18.339,18.408,2350000.0
2008-07-22 15:10:00,18.393,18.539,18.33,18.438,2150000.0
2008-07-22 15:15:00,18.485,18.548,18.407,18.516,2150000.0
2008-07-22 15:20:00,18.398,18.55,18.377,18.491,2150000.0
2008-07-22 15:25:00,18.467,18.541,18.366,18.423,2250000.0
2008-07-22 15:30:00,18.403,18.553,18.394,18.546,1950000.0
2008-07-22 15:35:00,18.51,18.544,18.369,18.369,2400000.0
2008-07-22 15:40:00,18.459,18.537,18.363,18.444,2200000.0
2008-07-22 15:45:00,18.492,18.498,18.328,18.444,2150000.0
2008-07-22 15:50:00,18.394,18.49,18.335,18.465,2050000.0
2008-07-22 15:55:00,18.349,18.393,18.203,18.348,2600000.0
2008-07-22 16:00:00,18.301,18.353,18.066,18.119,1950000.0
2008-07-22 16:05:00,18.099,18.343,18.072,18.209,2300000.0
2008-07-22 16:10:00,18.197,18.299,18.115,18.299,1950000.0
2008-07-22 16:15:00,18.205,18.283,18.147,18.174,2100000.0
2008-07-22 16:20:00,18.229,18.291,18.088,18.155,2100000.0
2008-07-22 16:25:00,18.286,18.314,18.129,18.225,2300000.0
2008-07-22 16:30:00,18.231,18.306,18.12,18.142,2150000.0
2008-07-22 16:35:00,18.171,18.293,18.155,18.209,2250000.0
2008-07-22 16:40:00,18.297,18.322,18.115,18.144,2300000.0
2008-07-22 16:45:00,18.176,18.258,17.97,17.97,2300000.0
2008-07-22 16:50:00,18.041,18.167,17.961,18.115,2500000.0
2008-07-22 16:55:00,18.071,18.159,17.978,18.048,2400000.0
2008-07-22 17:00:00,17.967,18.134,17.967,18.077,2000000.0
2008-07-22 17:05:00,18.001,18.123,17.963,18.094,2250000.0
2008-07-22 17:10:00,18.114,18.159,17.965,17.965,2300000.0
2008-07-22 17:15:00,18.042,18.106,17.887,17.99,2200000.0
2008-07-22 17:20:00,17.952,18.066,17.712,17.836,2300000.0
2008-07-22 17:25:00,17.804,17.916,17.703,17.853,2450000.0
2008-07-22 17:30:00,17.96,17.984,17.787,17.92,2350000.0
2008-07-22 17:35:00,17.898,17.966,17.799,17.904,2550000.0
2008-07-22 17:40:00,18.009,18.009,17.848,17.879,2350000.0
2008-07-22 17:45:00,17.988,18.0,17.832,17.873,2650000.0
2008-07-22 17:50:00,17.974,18.0,17.829,17.893,2600000.0
2008-07-22 17:55:00,17.93,18.038,17.844,17.879,2250000.0
2008-07-22 18:00:00,17.89,17.979,17.825,17.866,2250000.0
2008-07-22 18:05:00,17.88,17.951,17.78,17.9,2100000.0
2008-07-22 18:10:00,17.841,17.932,17.768,17.915,2250000.0
2008-07-22 18:15:00,17.866,17.968,17.798,17.925,2000000.0
2008-07-22 18:20:00,17.938,17.954,17.816,17.816,2350000.0
2008-07-22 18:25:00,17.805,17.964,17.805,17.861,2250000.0
2008-07-22 18:30:00,17.939,18.003,17.82,17.864,2150000.0
2008-07-22 18:35:00,17.956,18.005,17.843,17.847,2750000.0
2008-07-22 18:40:00,17.947,17.991,17.799,17.915,2100000.0
2008-07-22 18:45:00,17.941,17.968,17.783,17.885,2100000.0
2008-07-22 18:50:00,17.957,17.984,17.822,17.935,2650000.0
2008-07-22 18:55:00,17.877,17.997,17.826,17.872,2250000.0
2008-07-22 19:00:00,17.9,17.989,17.839,17.862,2300000.0
2008-07-22 19:05:00,17.966,17.966,17.827,17.923,2050000.0
2008-07-22 19:10:00,17.94,17.985,17.823,17.868,2350000.0
2008-07-22 19:15:00,17.919,17.993,17.835,17.939,2500000.0
2008-07-22 19:20:00,17.864,17.96,17.778,17.933,2400000.0
2008-07-22 19:25:00,17.922,17.953,17.765,17.812,2000000.0
2008-07-22 19:30:00,17.952,17.999,17.807,17.87,1450000.0
2008-07-22 19:35:00,17.832,17.96,17.772,17.899,2200000.0
2008-07-22 19:40:00,17.932,18.013,17.847,17.86,2150000.0
2008-07-22 19:45:00,17.915,17.987,17.844,17.896,1950000.0
2008-07-22 19:50:00,17.833,17.973,17.816,17.861,2050000.0
2008-07-22 19:55:00,17.866,17.989,17.809,17.949,1700000.0
2008-07-22 20:00:00,17.878,17.989,17.792,17.929,1950000.0
2008-07-22 20:05:00,17.857,18.022,17.857,17.94,2500000.0
2008-07-22 20:10:00,17.95,17.999,17.846,17.899,2550000.0
2008-07-22 20:15:00,17.892,18.001,17.842,17.91,1750000.0
2008-07-22 20:20:00,17.969,18.035,17.878,18.013,1900000.0
2008-07-22 20:25:00,17.898,18.004,17.845,17.944,2000000.0
2008-07-22 20:30:00,17.91,17.98,17.837,17.98,2000000.0
2008-07-22 20:35:00,17.948,17.955,17.81,17.842,1750000.0
2008-07-22 20:40:00,17.953,17.968,17.823,17.936,1450000.0
2008-07-22 20:45:00,17.9,17.963,17.815,17.923,1650000.0
2008-07-22 20:50:00,17.908,17.959,17.843,17.944,1100000.0
2008-07-22 20:55:00,17.837,17.978,17.837,17.859,1450000.0
2008-07-22 21:00:00,17.914,17.963,17.791,17.871,1850000.0
2008-07-22 21:05:00,17.789,17.937,17.789,17.937,1400000.0
2008-07-22 21:10:00,17.832,17.957,17.816,17.932,1000000.0
2008-07-22 21:15:00,17.9,17.975,17.801,17.836,2000000.0
2008-07-22 21:20:00,17.931,17.995,17.792,17.874,1800000.0
2008-07-22 21:25:00,17.888,17.929,17.796,17.9,1300000.0
2008-07-22 21:30:00,17.904,17.939,17.81,17.85,1200000.0
2008-07-22 21:35:00,17.839,17.918,17.733,17.78,1650000.0
2008-07-22 21:40:00,17.896,17.957,17.773,17.881,2250000.0
2008-07-22 21:45:00,17.898,17.913,17.771,17.862,1700000.0
2008-07-22 21:50:00,17.85,17.939,17.785,17.853,1500000.0
2008-07-22 21:55:00,17.867,17.918,17.782,17.801,2150000.0
2008-07-22 22:00:00,17.909,17.954,17.74,17.916,1850000.0
2008-07-22 22:05:00,17.899,17.9,17.772,17.87,1800000.0
2008-07-22 22:10:00,17.803,17.898,17.759,17.898,1750000.0
2008-07-22 22:15:00,17.883,17.895,17.752,17.871,1300000.0
2008-07-22 22:20:00,17.853,17.89,17.707,17.76,1050000.0
2008-07-22 22:25:00,17.812,17.932,17.715,17.86,1150000.0
2008-07-22 22:30:00,17.811,17.878,17.764,17.872,750000.0
2008-07-22 22:35:00,17.849,17.91,17.763,17.907,1200000.0
2008-07-22 22:40:00,17.858,17.914,17.717,17.882,1700000.0
2008-07-22 22:45:00,17.827,17.913,17.754,17.775,1600000.0
2008-07-22 22:50:00,17.791,17.939,17.761,17.813,1600000.0
2008-07-22 22:55:00,17.85,17.944,17.786,17.83,2400000.0
2008-07-22 23:00:00,17.803,17.957,17.788,17.943,1700000.0
2008-07-22 23:05:00,17.908,17.934,17.758,17.797,900000.0
2008-07-22 23:10:00,17.859,17.921,17.792,17.817,1850000.0
2008-07-22 23:15:00,17.876,17.923,17.8,17.913,400000.0
2008-07-22 23:20:00,17.806,17.919,17.806,17.891,500000.0
2008-07-22 23:30:00,17.792,17.931,17.792,17.931,850000.0
2008-07-22 23:35:00,17.847,17.886,17.847,17.886,100000.0
2008-07-22 23:40:00,17.869,17.924,17.804,17.886,550000.0
2008-07-22 23:50:00,17.894,17.922,17.78,17.899,1400000.0
2008-07-22 23:55:00,17.886,17.935,17.808,17.899,250000.0
2008-07-23 00:00:00,17.896,17.94,17.772,17.875,2450000.0
2008-07-23 00:05:00,17.855,17.931,17.747,17.863,2650000.0
2008-07-23 00:10:00,17.83,17.911,17.782,17.87,1100000.0
2008-07-23 00:15:00,17.823,17.933,17.764,17.839,1900000.0
2008-07-23 00:20:00,17.876,17.914,17.73,17.828,2050000.0
2008-07-23 00:25:00,17.813,17.948,17.781,17.948,1400000.0
2008-07-23 00:30:00,17.856,17.964,17.769,17.867,1400000.0
2008-07-23 00:35:00,17.911,17.925,17.795,17.838,1350000.0
2008-07-23 00:40:00,17.871,17.945,17.758,17.846,2550000.0
2008-07-23 00:45:00,17.934,17.958,17.797,17.88,950000.0
2008-07-23 00:50:00,17.806,17.952,17.773,17.888,1450000.0
2008-07-23 00:55:00,17.831,17.956,17.82,17.908,1550000.0
2008-07-23 01:00:00,17.906,17.945,17.788,17.893,2150000.0
2008-07-23 01:05:00,17.841,17.928,17.754,17.85,1450000.0
2008-07-23 01:10:00,17.874,17.896,17.76,17.871,700000.0
2008-07-23 01:15:00,17.921,17.932,17.772,17.837,1400000.0
2008-07-23 01:20:00,17.864,17.919,17.779,17.907,2000000.0
2008-07-23 01:25:00,17.912,17.928,17.778,17.864,1350000.0
2008-07-23 01:30:00,17.879,17.92,17.766,17.854,1300000.0
2008-07-23 01:35:00,17.871,17.948,17.828,17.85,800000.0
2008-07-23 01:40:00,17.87,17.964,17.742,17.913,2050000.0
2008-07-23 01:45:00,17.929,17.961,17.803,17.933,1600000.0
2008-07-23 01:50:00,17.938,18.006,17.808,17.888,1750000.0
2008-07-23 01:55:00,17.871,17.982,17.836,17.89,1200000.0
2008-07-23 02:00:00,17.886,17.953,17.803,17.87,1250000.0
2008-07-23 02:05:00,17.867,18.016,17.81,17.953,1800000.0
2008-07-23 02:10:00,17.877,17.981,17.805,17.915,2500000.0
2008-07-23 02:15:00,17.929,18.004,17.822,17.948,2000000.0
2008-07-23 02:20:00,17.879,18.022,17.815,17.889,1500000.0
2008-07-23 02:25:00,17.964,17.985,17.788,17.95,1950000.0
2008-07-23 02:30:00,17.918,17.992,17.848,17.931,1250000.0
2008-07-23 02:35:00,17.911,17.969,17.834,17.909,1750000.0
2008-07-23 02:40:00,17.926,17.979,17.792,17.976,2050000.0
2008-07-23 02:45:00,17.91,17.984,17.802,17.928,1550000.0
2008-07-23 02:50:00,17.889,18.007,17.811,17.854,2050000.0
2008-07-23 02:55:00,17.877,17.998,17.784,17.861,1450000.0
2008-07-23 03:00:00,17.939,17.995,17.806,17.888,1900000.0
2008-07-23 03:05:00,17.859,18.01,17.858,17.906,2050000.0
2008-07-23 03:10:00,17.84,17.961,17.81,17.882,1800000.0
2008-07-23 03:15:00,17.884,17.957,17.831,17.831,1600000.0
2008-07-23 03:20:00,17.87,17.959,17.776,17.917,1450000.0
2008-07-23 03:25:00,17.884,18.023,17.792,17.853,2300000.0
2008-07-23 03:30:00,17.846,17.973,17.797,17.866,1800000.0
2008-07-23 03:35:00,17.903,18.02,17.792,17.921,1850000.0
2008-07-23 03:40:00,17.949,17.955,17.804,17.951,750000.0
2008-07-23 03:45:00,17.811,17.97,17.774,17.832,2150000.0
2008-07-23 03:50:00,17.941,17.962,17.8,17.929,2000000.0
2008-07-23 03:55:00,17.817,17.988,17.802,17.96,1450000.0
2008-07-23 04:00:00,17.889,17.958,17.812,17.875,1450000.0
2008-07-23 04:05:00,17.855,17.968,17.819,17.958,1950000.0
2008-07-23 04:10:00,17.837,17.953,17.79,17.894,850000.0
2008-07-23 04:15:00,17.955,17.964,17.818,17.911,1050000.0
2008-07-23 04:20:00,17.901,17.978,17.809,17.812,900000.0
2008-07-23 04:25:00,17.939,18.001,17.804,17.893,2100000.0
2008-07-23 04:30:00,17.921,17.958,17.822,17.931,1650000.0
2008-07-23 04:35:00,17.949,17.983,17.804,17.952,1750000.0
2008-07-23 04:40:00,17.877,17.954,17.802,17.883,1800000.0
2008-07-23 04:45:00,17.906,17.941,17.872,17.933,400000.0
2008-07-23 04:50:00,17.91,17.951,17.895,17.931,900000.0
2008-07-23 04:55:00,17.857,17.98,17.836,17.866,1700000.0
2008-07-23 05:00:00,17.938,17.975,17.797,17.966,1650000.0
2008-07-23 05:05:00,17.888,17.976,17.854,17.908,1100000.0
2008-07-23 05:10:00,17.933,17.963,17.803,17.803,1650000.0
2008-07-23 05:15:00,17.896,17.971,17.836,17.894,1500000.0
2008-07-23 05:20:00,17.957,17.994,17.834,17.948,1500000.0
2008-07-23 05:25:00,17.961,18.007,17.854,17.934,550000.0
2008-07-23 05:30:00,17.968,17.968,17.776,17.943,1250000.0
2008-07-23 05:35:00,17.936,17.968,17.803,17.888,1400000.0
2008-07-23 05:40:00,17.888,17.951,17.794,17.796,1450000.0
2008-07-23 05:45:00,17.799,17.979,17.783,17.813,1250000.0
2008-07-23 05:50:00,17.938,17.974,17.786,17.819,1450000.0
2008-07-23 05:55:00,17.85,17.941,17.786,17.89,1800000.0
2008-07-23 06:00:00,17.867,17.956,17.813,17.923,1450000.0
2008-07-23 06:05:00,17.864,17.94,17.759,17.89,1650000.0
2008-07-23 06:10:00,17.781,17.911,17.768,17.821,800000.0
2008-07-23 06:15:00,17.885,17.936,17.736,17.828,2000000.0
2008-07-23 06:20:00,17.845,17.944,17.71,17.878,1550000.0
2008-07-23 06:25:00,17.893,17.908,17.76,17.857,1600000.0
2008-07-23 06:30:00,17.815,17.974,17.755,17.945,2000000.0
2008-07-23 06:35:00,17.825,17.94,17.746,17.886,2650000.0
2008-07-23 06:40:00,17.858,17.898,17.736,17.863,2150000.0
2008-07-23 06:45:00,17.843,17.913,17.732,17.844,2350000.0
2008-07-23 06:50:00,17.897,17.934,17.762,17.855,1450000.0
2008-07-23 06:55:00,17.878,17.914,17.757,17.774,1550000.0
2008-07-23 07:00:00,17.875,17.923,17.778,17.799,2200000.0
2008-07-23 07:05:00,17.84,17.9,17.711,17.724,2150000.0
2008-07-23 07:10:00,17.871,17.874,17.72,17.807,1500000.0
2008-07-23 07:15:00,17.894,17.909,17.738,17.868,2300000.0
2008-07-23 07:20:00,17.881,17.9,17.742,17.749,1700000.0
2008-07-23 07:25:00,17.839,17.905,17.76,17.788,2250000.0
2008-07-23 07:30:00,17.818,17.919,17.717,17.853,1950000.0
2008-07-23 07:35:00,17.807,17.894,17.738,17.863,1800000.0
2008-07-23 07:40:00,17.88,17.935,17.767,17.781,1750000.0
2008-07-23 07:45:00,17.913,17.981,17.758,17.889,2350000.0
2008-07-23 07:50:00,17.922,17.95,17.782,17.809,1450000.0
2008-07-23 07:55:00,17.828,17.93,17.768,17.832,1500000.0
2008-07-23 08:00:00,17.781,17.932,17.777,17.797,1850000.0
2008-07-23 08:05:00,17.828,17.941,17.736,17.86,2050000.0
2008-07-23 08:10:00,17.879,17.896,17.687,17.878,2050000.0
2008-07-23 08:15:00,17.834,17.928,17.749,17.804,2150000.0
2008-07-23 08:20:00,17.778,17.89,17.726,17.767,2200000.0
2008-07-23 08:25:00,17.818,17.858,17.698,17.698,2050000.0
2008-07-23 08:30:00,17.64,17.816,17.64,17.78,2250000.0
2008-07-23 08:35:00,17.757,17.809,17.659,17.729,2150000.0
2008-07-23 08:40:00,17.732,17.84,17.575,17.732,2100000.0
2008-07-23 08:45:00,17.703,17.776,17.606,17.743,2300000.0
2008-07-23 08:50:00,17.651,17.746,17.584,17.599,2150000.0
2008-07-23 08:55:00,17.671,17.73,17.566,17.641,2050000.0
2008-07-23 09:00:00,17.659,17.715,17.544,17.587,3900000.0
2008-07-23 09:05:00,17.638,17.705,17.54,17.705,1950000.0
2008-07-23 09:10:00,17.62,17.721,17.539,17.681,2300000.0
2008-07-23 09:15:00,17.708,17.726,17.572,17.619,2300000.0
2008-07-23 09:20:00,17.63,17.715,17.569,17.636,1950000.0
2008-07-23 09:25:00,17.63,17.725,17.543,17.617,3200000.0
2008-07-23 09:30:00,17.638,17.755,17.525,17.561,3450000.0
2008-07-23 09:35:00,17.705,17.726,17.562,17.603,2300000.0
2008-07-23 09:40:00,17.692,17.748,17.529,17.709,2400000.0
2008-07-23 09:45:00,17.661,17.713,17.545,17.648,2050000.0
2008-07-23 09:50:00,17.628,17.711,17.56,17.664,2200000.0
2008-07-23 09:55:00,17.587,17.727,17.587,17.666,2150000.0
2008-07-23 10:00:00,17.7,17.731,17.567,17.644,2200000.0
2008-07-23 10:05:00,17.675,17.737,17.588,17.642,2150000.0
2008-07-23 10:10:00,17.679,17.716,17.556,17.628,2500000.0
2008-07-23 10:15:00,17.617,17.738,17.566,17.686,2500000.0
2008-07-23 10:20:00,17.59,17.72,17.574,17.72,1200000.0
2008-07-23 10:25:00,17.653,17.699,17.526,17.555,2200000.0
2008-07-23 10:30:00,17.686,17.686,17.521,17.574,2500000.0
2008-07-23 10:35:00,17.611,17.7,17.525,17.648,2150000.0
2008-07-23 10:40:00,17.56,17.691,17.448,17.525,2150000.0
2008-07-23 10:45:00,17.483,17.647,17.473,17.589,2400000.0
2008-07-23 10:50:00,17.636,17.648,17.496,17.625,2100000.0
2008-07-23 10:55:00,17.561,17.634,17.474,17.542,2000000.0
2008-07-23 11:00:00,17.539,17.636,17.453,17.634,2100000.0
2008-07-23 11:05:00,17.598,17.688,17.51,17.645,2200000.0
2008-07-23 11:10:00,17.463,17.654,17.463,17.536,2300000.0
2008-07-23 11:15:00,17.577,17.655,17.481,17.541,2650000.0
2008-07-23 11:20:00,17.616,17.654,17.48,17.503,2250000.0
2008-07-23 11:25:00,17.532,17.679,17.493,17.614,2450000.0
2008-07-23 11:30:00,17.528,17.653,17.478,17.602,2600000.0
2008-07-23 11:35:00,17.576,17.647,17.488,17.642,2200000.0
2008-07-23 11:40:00,17.624,17.651,17.483,17.613,2350000.0
2008-07-23 11:45:00,17.571,17.661,17.502,17.623,1700000.0
2008-07-23 11:50:00,17.628,17.698,17.498,17.625,2450000.0
2008-07-23 11:55:00,17.625,17.653,17.455,17.455,2350000.0
2008-07-23 12:00:00,17.521,17.608,17.424,17.449,2450000.0
2008-07-23 12:05:00,17.508,17.569,17.342,17.487,2250000.0
2008-07-23 12:10:00,17.5,17.579,17.401,17.432,2050000.0
2008-07-23 12:15:00,17.529,17.579,17.417,17.463,2100000.0
2008-07-23 12:20:00,17.569,17.607,17.45,17.559,2300000.0
2008-07-23 12:25:00,17.596,17.606,17.415,17.486,2250000.0
2008-07-23 12:30:00,17.5,17.614,17.454,17.574,2000000.0
2008-07-23 12:35:00,17.512,17.598,17.43,17.461,2450000.0
2008-07-23 12:40:00,17.423,17.576,17.387,17.464,2100000.0
2008-07-23 12:45:00,17.427,17.578,17.399,17.476,2050000.0
2008-07-23 12:50:00,17.441,17.571,17.399,17.514,1700000.0
2008-07-23 12:55:00,17.502,17.566,17.406,17.451,2000000.0
2008-07-23 13:00:00,17.424,17.58,17.411,17.547,2250000.0
2008-07-23 13:05:00,17.493,17.601,17.429,17.494,2050000.0
2008-07-23 13:10:00,17.447,17.635,17.447,17.552,2200000.0
2008-07-23 13:15:00,17.566,17.63,17.473,17.528,2450000.0
2008-07-23 13:20:00,17.544,17.627,17.455,17.606,2550000.0
2008-07-23 13:25:00,17.49,17.646,17.487,17.581,2150000.0
2008-07-23 13:30:00,17.522,17.687,17.471,17.665,2450000.0
2008-07-23 13:35:00,17.567,17.656,17.489,17.561,2550000.0
2008-07-23 13:40:00,17.62,17.685,17.497,17.546,2450000.0
2008-07-23 13:45:00,17.533,17.656,17.506,17.528,1800000.0
2008-07-23 13:50:00,17.561,17.681,17.507,17.64,1350000.0
2008-07-23 13:55:00,17.66,17.699,17.495,17.636,2050000.0
2008-07-23 14:00:00,17.572,17.712,17.516,17.615,2000000.0
2008-07-23 14:05:00,17.676,17.676,17.492,17.561,2000000.0
2008-07-23 14:10:00,17.579,17.709,17.517,17.598,2050000.0
2008-07-23 14:15:00,17.631,17.682,17.489,17.519,2350000.0
2008-07-23 14:20:00,17.611,17.698,17.511,17.698,2150000.0
2008-07-23 14:25:00,17.63,17.749,17.578,17.595,2400000.0
2008-07-23 14:30:00,17.696,17.793,17.544,17.762,2300000.0
2008-07-23 14:35:00,17.745,17.83,17.643,17.683,2150000.0
2008-07-23 14:40:00,17.659,17.777,17.608,17.682,1950000.0
2008-07-23 14:45:00,17.699,17.794,17.622,17.703,2200000.0
2008-07-23 14:50:00,17.801,17.86,17.669,17.734,2400000.0
2008-07-23 14:55:00,17.815,17.833,17.693,17.817,2050000.0
2008-07-23 15:00:00,17.714,17.872,17.693,17.807,2050000.0
2008-07-23 15:05:00,17.809,17.871,17.669,17.716,2350000.0
2008-07-23 15:10:00,17.677,17.797,17.625,17.74,2150000.0
2008-07-23 15:15:00,17.778,17.808,17.676,17.807,2150000.0
2008-07-23 15:20:00,17.668,17.82,17.641,17.77,2150000.0
2008-07-23 15:25:00,17.73,17.781,17.628,17.689,2250000.0
2008-07-23 15:30:00,17.675,17.806,17.641,17.784,1950000.0
2008-07-23 15:35:00,17.785,17.801,17.624,17.624,2600000.0
2008-07-23 15:40:00,17.731,17.806,17.634,17.709,2100000.0
2008-07-23 15:45:00,17.724,17.724,17.519,17.669,2150000.0
2008-07-23 15:50:00,17.619,17.712,17.561,17.696,2050000.0
2008-07-23 15:55:00,17.596,17.679,17.453,17.566,2600000.0
2008-07-23 16:00:00,17.526,17.609,17.444,17.481,2150000.0
2008-07-23 16:05:00,17.465,17.598,17.39,17.49,2300000.0
2008-07-23 16:10:00,17.512,17.555,17.383,17.491,1850000.0
2008-07-23 16:15:00,17.406,17.55,17.391,17.462,2150000.0
2008-07-23 16:20:00,17.493,17.568,17.358,17.436,2050000.0
2008-07-23 16:25:00,17.542,17.542,17.376,17.486,2150000.0
2008-07-23 16:30:00,17.505,17.533,17.377,17.424,2150000.0
2008-07-23 16:35:00,17.418,17.519,17.299,17.421,2250000.0
2008-07-23 16:40:00,17.491,17.538,17.368,17.409,2300000.0
2008-07-23 16:45:00,17.455,17.549,17.38,17.381,2300000.0
2008-07-23 16:50:00,17.486,17.59,17.403,17.588,2450000.0
2008-07-23 16:55:00,17.544,17.631,17.446,17.549,2400000.0
2008-07-23 17:00:00,17.479,17.679,17.479,17.642,2000000.0
2008-07-23 17:05:00,17.575,17.718,17.547,17.679,2250000.0
2008-07-23 17:10:00,17.678,17.678,17.516,17.516,2300000.0
2008-07-23 17:15:00,17.584,17.619,17.423,17.521,2200000.0
2008-07-23 17:20:00,17.487,17.622,17.4,17.545,2300000.0
2008-07-23 17:25:00,17.476,17.59,17.387,17.492,2450000.0
2008-07-23 17:30:00,17.559,17.597,17.421,17.53,2350000.0
2008-07-23 17:35:00,17.516,17.574,17.366,17.434,2550000.0
2008-07-23 17:40:00,17.511,17.578,17.349,17.413,2350000.0
2008-07-23 17:45:00,17.53,17.552,17.337,17.439,2650000.0
2008-07-23 17:50:00,17.49,17.554,17.359,17.503,2600000.0
2008-07-23 17:55:00,17.506,17.58,17.42,17.439,2250000.0
2008-07-23 18:00:00,17.451,17.576,17.405,17.462,2250000.0
2008-07-23 18:05:00,17.478,17.593,17.387,17.554,2200000.0
2008-07-23 18:10:00,17.516,17.662,17.486,17.644,2100000.0
2008-07-23 18:15:00,17.689,17.745,17.591,17.701,2100000.0
2008-07-23 18:20:00,17.704,17.753,17.585,17.585,2350000.0
2008-07-23 18:25:00,17.6,17.755,17.554,17.602,2250000.0
2008-07-23 18:30:00,17.681,17.714,17.552,17.585,2000000.0
2008-07-23 18:35:00,17.695,17.742,17.578,17.589,2750000.0
2008-07-23 18:40:00,17.677,17.721,17.5,17.588,2100000.0
2008-07-23 18:45:00,17.613,17.637,17.467,17.564,1850000.0
2008-07-23 18:50:00,17.599,17.631,17.451,17.59,2750000.0
2008-07-23 18:55:00,17.525,17.657,17.472,17.529,2200000.0
2008-07-23 19:00:00,17.537,17.604,17.438,17.445,2300000.0
2008-07-23 19:05:00,17.602,17.611,17.44,17.552,2050000.0
2008-07-23 19:10:00,17.561,17.607,17.413,17.415,2350000.0
2008-07-23 19:15:00,17.448,17.52,17.312,17.431,2500000.0
2008-07-23 19:20:00,17.363,17.403,17.166,17.379,2400000.0
2008-07-23 19:25:00,17.393,17.42,17.226,17.273,2000000.0
2008-07-23 19:30:00,17.394,17.481,17.234,17.356,2350000.0
2008-07-23 19:35:00,17.347,17.489,17.277,17.377,2200000.0
2008-07-23 19:40:00,17.428,17.44,17.266,17.286,2000000.0
2008-07-23 19:45:00,17.282,17.437,17.282,17.334,2200000.0
2008-07-23 19:50:00,17.296,17.433,17.281,17.294,2050000.0
2008-07-23 19:55:00,17.348,17.474,17.289,17.4,2050000.0
2008-07-23 20:00:00,17.328,17.468,17.199,17.344,1950000.0
2008-07-23 20:05:00,17.382,17.387,17.186,17.289,2900000.0
2008-07-23 20:10:00,17.272,17.399,17.174,17.256,2550000.0
2008-07-23 20:15:00,17.276,17.375,17.196,17.281,2000000.0
2008-07-23 20:20:00,17.317,17.369,17.228,17.336,1900000.0
2008-07-23 20:25:00,17.223,17.319,17.156,17.298,2000000.0
2008-07-23 20:30:00,17.247,17.327,17.178,17.243,1900000.0
2008-07-23 20:35:00,17.325,17.348,17.185,17.204,2100000.0
2008-07-23 20:40:00,17.348,17.355,17.226,17.273,1900000.0
2008-07-23 20:45:00,17.276,17.341,17.132,17.25,1900000.0
2008-07-23 20:50:00,17.249,17.31,17.179,17.292,2450000.0
2008-07-23 20:55:00,17.284,17.315,17.177,17.206,1950000.0
2008-07-23 21:00:00,17.265,17.325,17.185,17.225,1550000.0
2008-07-23 21:05:00,17.204,17.366,17.17,17.327,2000000.0
2008-07-23 21:10:00,17.235,17.36,17.165,17.285,1850000.0
2008-07-23 21:15:00,17.287,17.338,17.186,17.227,2000000.0
2008-07-23 21:20:00,17.311,17.335,17.165,17.219,1700000.0
2008-07-23 21:25:00,17.187,17.363,17.119,17.25,2200000.0
2008-07-23 21:30:00,17.27,17.342,17.171,17.186,1600000.0
2008-07-23 21:35:00,17.213,17.32,17.156,17.208,1650000.0
2008-07-23 21:40:00,17.286,17.332,17.193,17.298,1650000.0
2008-07-23 21:45:00,17.334,17.358,17.196,17.274,2300000.0
2008-07-23 21:50:00,17.219,17.332,17.147,17.332,1550000.0
2008-07-23 21:55:00,17.295,17.355,17.232,17.352,2100000.0
2008-07-23 22:00:00,17.348,17.36,17.187,17.326,1750000.0
2008-07-23 22:05:00,17.339,17.352,17.165,17.295,1250000.0
2008-07-23 22:10:00,17.259,17.335,17.187,17.324,2350000.0
2008-07-23 22:15:00,17.297,17.345,17.202,17.287,850000.0
2008-07-23 22:20:00,17.313,17.389,17.213,17.323,1100000.0
2008-07-23 22:25:00,17.258,17.363,17.19,17.325,1550000.0
2008-07-23 22:30:00,17.297,17.369,17.205,17.253,1300000.0
2008-07-23 22:35:00,17.309,17.364,17.244,17.344,850000.0
2008-07-23 22:40:00,17.29,17.369,17.225,17.297,700000.0
2008-07-23 22:45:00,17.37,17.395,17.206,17.228,1600000.0
2008-07-23 22:50:00,17.246,17.369,17.184,17.34,1500000.0
2008-07-23 22:55:00,17.33,17.334,17.153,17.249,1400000.0
2008-07-23 23:00:00,17.2,17.354,17.184,17.332,1700000.0
2008-07-23 23:05:00,17.306,17.356,17.167,17.297,1600000.0
2008-07-23 23:10:00,17.292,17.361,17.16,17.256,2050000.0
2008-07-23 23:15:00,17.257,17.338,17.195,17.324,800000.0
2008-07-23 23:20:00,17.206,17.319,17.195,17.207,950000.0
2008-07-23 23:25:00,17.211,17.298,17.174,17.22,300000.0
2008-07-23 23:30:00,17.192,17.324,17.192,17.319,700000.0
2008-07-23 23:35:00,17.284,17.313,17.284,17.313,100000.0
2008-07-23 23:40:00,17.269,17.324,17.204,17.286,550000.0
2008-07-23 23:50:00,17.294,17.324,17.169,17.245,1800000.0
2008-07-23 23:55:00,17.278,17.327,17.192,17.219,550000.0
2008-07-24 00:00:00,17.337,17.368,17.186,17.295,2400000.0
2008-07-24 00:05:00,17.235,17.336,17.151,17.28,1800000.0
2008-07-24 00:10:00,17.262,17.377,17.167,17.312,1300000.0
2008-07-24 00:15:00,17.303,17.403,17.265,17.32,1150000.0
2008-07-24 00:20:00,17.382,17.382,17.206,17.294,2450000.0
2008-07-24 00:25:00,17.32,17.369,17.293,17.369,400000.0
2008-07-24 00:30:00,17.299,17.394,17.234,17.384,950000.0
2008-07-24 00:35:00,17.329,17.384,17.257,17.328,1100000.0
2008-07-24 00:40:00,17.305,17.387,17.164,17.387,1600000.0
2008-07-24 00:45:00,17.336,17.369,17.255,17.302,600000.0
2008-07-24 00:50:00,17.242,17.348,17.195,17.285,550000.0
2008-07-24 00:55:00,17.263,17.364,17.263,17.322,750000.0
2008-07-24 01:00:00,17.334,17.394,17.215,17.384,1950000.0
2008-07-24 01:05:00,17.401,17.404,17.265,17.265,300000.0
2008-07-24 01:10:00,17.324,17.346,17.21,17.308,750000.0
2008-07-24 01:15:00,17.391,17.411,17.252,17.334,1400000.0
2008-07-24 01:20:00,17.331,17.389,17.258,17.364,1600000.0
2008-07-24 01:25:00,17.303,17.401,17.2,17.284,1550000.0
2008-07-24 01:30:00,17.346,17.387,17.229,17.302,2100000.0
2008-07-24 01:35:00,17.332,17.407,17.277,17.351,1450000.0
2008-07-24 01:40:00,17.364,17.42,17.271,17.386,1600000.0
2008-07-24 01:45:00,17.368,17.39,17.242,17.352,1400000.0
2008-07-24 01:50:00,17.246,17.382,17.246,17.335,2100000.0
2008-07-24 01:55:00,17.266,17.415,17.238,17.36,1850000.0
2008-07-24 02:00:00,17.349,17.396,17.238,17.288,1950000.0
2008-07-24 02:05:00,17.247,17.415,17.23,17.342,2050000.0
2008-07-24 02:10:00,17.267,17.397,17.181,17.271,2500000.0
2008-07-24 02:15:00,17.279,17.347,17.126,17.308,2100000.0
2008-07-24 02:20:00,17.23,17.308,17.154,17.184,1800000.0
2008-07-24 02:25:00,17.321,17.332,17.182,17.318,2050000.0
2008-07-24 02:30:00,17.268,17.354,17.184,17.269,1700000.0
2008-07-24 02:35:00,17.238,17.345,17.174,17.25,1700000.0
2008-07-24 02:40:00,17.297,17.323,17.133,17.287,1800000.0
2008-07-24 02:45:00,17.241,17.317,17.139,17.223,1800000.0
2008-07-24 02:50:00,17.219,17.318,17.134,17.191,2050000.0
2008-07-24 02:55:00,17.202,17.329,17.133,17.216,2100000.0
2008-07-24 03:00:00,17.174,17.305,17.116,17.167,1900000.0
2008-07-24 03:05:00,17.165,17.276,17.123,17.176,2100000.0
2008-07-24 03:10:00,17.149,17.281,17.14,17.219,1900000.0
2008-07-24 03:15:00,17.173,17.288,17.162,17.18,2050000.0
2008-07-24 03:20:00,17.21,17.346,17.162,17.28,1850000.0
2008-07-24 03:25:00,17.178,17.309,17.154,17.195,2600000.0
2008-07-24 03:30:00,17.21,17.313,17.144,17.203,2200000.0
2008-07-24 03:35:00,17.255,17.319,17.146,17.264,2450000.0
2008-07-24 03:40:00,17.288,17.301,17.137,17.235,1150000.0
2008-07-24 03:45:00,17.269,17.326,17.148,17.219,1900000.0
2008-07-24 03:50:00,17.207,17.348,17.137,17.308,1850000.0
2008-07-24 03:55:00,17.207,17.321,17.191,17.312,1450000.0
2008-07-24 04:00:00,17.276,17.35,17.215,17.299,2100000.0
2008-07-24 04:05:00,17.324,17.365,17.176,17.295,1950000.0
2008-07-24 04:10:00,17.252,17.317,17.158,17.293,1200000.0
2008-07-24 04:15:00,17.246,17.377,17.219,17.314,2050000.0
2008-07-24 04:20:00,17.324,17.324,17.181,17.303,1350000.0
2008-07-24 04:25:00,17.327,17.354,17.175,17.198,1400000.0
2008-07-24 04:30:00,17.285,17.331,17.178,17.271,1500000.0
2008-07-24 04:35:00,17.237,17.323,17.188,17.31,2100000.0
2008-07-24 04:40:00,17.266,17.323,17.164,17.229,2250000.0
2008-07-24 04:45:00,17.231,17.321,17.172,17.211,1850000.0
2008-07-24 04:50:00,17.254,17.325,17.185,17.3,1150000.0
2008-07-24 04:55:00,17.242,17.33,17.188,17.226,1600000.0
2008-07-24 05:00:00,17.29,17.346,17.167,17.231,2100000.0
2008-07-24 05:05:00,17.238,17.341,17.219,17.299,1300000.0
2008-07-24 05:10:00,17.223,17.362,17.202,17.244,1800000.0
2008-07-24 05:15:00,17.273,17.36,17.2,17.25,1700000.0
2008-07-24 05:20:00,17.33,17.343,17.182,17.301,1950000.0
2008-07-24 05:25:00,17.255,17.341,17.205,17.303,1850000.0
2008-07-24 05:30:00,17.344,17.368,17.2,17.236,1550000.0
2008-07-24 05:35:00,17.327,17.351,17.178,17.286,1150000.0
2008-07-24 05:40:00,17.298,17.312,17.179,17.194,1900000.0
2008-07-24 05:45:00,17.247,17.342,17.184,17.259,1800000.0
2008-07-24 05:50:00,17.362,17.406,17.17,17.27,1400000.0
2008-07-24 05:55:00,17.25,17.352,17.207,17.305,1000000.0
2008-07-24 06:00:00,17.282,17.377,17.194,17.346,2050000.0
2008-07-24 06:05:00,17.337,17.36,17.216,17.359,1800000.0
2008-07-24 06:10:00,17.388,17.409,17.25,17.323,1900000.0
2008-07-24 06:15:00,17.394,17.426,17.263,17.381,1450000.0
2008-07-24 06:20:00,17.354,17.414,17.269,17.31,1250000.0
2008-07-24 06:25:00,17.276,17.412,17.226,17.349,1900000.0
2008-07-24 06:30:00,17.281,17.375,17.202,17.259,2050000.0
2008-07-24 06:35:00,17.238,17.427,17.217,17.364,2700000.0
2008-07-24 06:40:00,17.261,17.364,17.18,17.308,2050000.0
2008-07-24 06:45:00,17.328,17.38,17.203,17.325,2100000.0
2008-07-24 06:50:00,17.23,17.383,17.229,17.291,1850000.0
2008-07-24 06:55:00,17.321,17.374,17.211,17.233,2000000.0
2008-07-24 07:00:00,17.324,17.416,17.263,17.293,1950000.0
2008-07-24 07:05:00,17.343,17.409,17.232,17.232,1850000.0
2008-07-24 07:10:00,17.396,17.396,17.228,17.312,1850000.0
2008-07-24 07:15:00,17.384,17.411,17.23,17.358,2300000.0
2008-07-24 07:20:00,17.38,17.45,17.288,17.434,2050000.0
2008-07-24 07:25:00,17.425,17.486,17.312,17.328,2250000.0
2008-07-24 07:30:00,17.388,17.478,17.32,17.408,2150000.0
2008-07-24 07:35:00,17.364,17.509,17.306,17.435,1800000.0
2008-07-24 07:40:00,17.413,17.474,17.275,17.346,1900000.0
2008-07-24 07:45:00,17.443,17.488,17.318,17.419,2550000.0
2008-07-24 07:50:00,17.461,17.472,17.324,17.345,1550000.0
2008-07-24 07:55:00,17.408,17.447,17.302,17.365,1650000.0
2008-07-24 08:00:00,17.378,17.486,17.36,17.384,1200000.0
2008-07-24 08:05:00,17.375,17.508,17.323,17.376,2050000.0
2008-07-24 08:10:00,17.425,17.437,17.286,17.417,1800000.0
2008-07-24 08:15:00,17.374,17.448,17.235,17.362,2150000.0
2008-07-24 08:20:00,17.31,17.427,17.286,17.342,2100000.0
2008-07-24 08:25:00,17.432,17.462,17.308,17.369,2050000.0
2008-07-24 08:30:00,17.333,17.471,17.281,17.443,2250000.0
2008-07-24 08:35:00,17.426,17.47,17.304,17.401,2150000.0
2008-07-24 08:40:00,17.437,17.466,17.299,17.41,2100000.0
2008-07-24 08:45:00,17.377,17.462,17.286,17.407,2300000.0
2008-07-24 08:50:00,17.332,17.448,17.275,17.35,2150000.0
2008-07-24 08:55:00,17.38,17.453,17.268,17.377,2050000.0
2008-07-24 09:00:00,17.417,17.451,17.283,17.359,3900000.0
2008-07-24 09:05:00,17.411,17.492,17.306,17.471,1950000.0
2008-07-24 09:10:00,17.393,17.496,17.31,17.446,2300000.0
2008-07-24 09:15:00,17.435,17.475,17.28,17.339,2300000.0
2008-07-24 09:20:00,17.399,17.46,17.323,17.355,1950000.0
2008-07-24 09:25:00,17.382,17.512,17.31,17.371,3200000.0
2008-07-24 09:30:00,17.416,17.503,17.318,17.344,3450000.0
2008-07-24 09:35:00,17.489,17.489,17.355,17.358,2300000.0
2008-07-24 09:40:00,17.438,17.491,17.321,17.455,2400000.0
2008-07-24 09:45:00,17.44,17.524,17.335,17.46,2050000.0
2008-07-24 09:50:00,17.433,17.519,17.347,17.484,2200000.0
2008-07-24 09:55:00,17.401,17.527,17.34,17.421,2150000.0
2008-07-24 10:00:00,17.435,17.459,17.295,17.407,2200000.0
2008-07-24 10:05:00,17.381,17.446,17.29,17.337,2150000.0
2008-07-24 10:10:00,17.385,17.426,17.267,17.317,2500000.0
2008-07-24 10:15:00,17.357,17.456,17.294,17.416,2500000.0
2008-07-24 10:20:00,17.298,17.432,17.223,17.411,2100000.0
2008-07-24 10:25:00,17.367,17.431,17.227,17.276,2200000.0
2008-07-24 10:30:00,17.404,17.42,17.202,17.265,2500000.0
2008-07-24 10:35:00,17.308,17.388,17.173,17.357,2150000.0
2008-07-24 10:40:00,17.276,17.401,17.204,17.28,2150000.0
2008-07-24 10:45:00,17.231,17.366,17.223,17.338,2400000.0
2008-07-24 10:50:00,17.389,17.404,17.241,17.373,2100000.0
2008-07-24 10:55:00,17.31,17.409,17.241,17.304,2000000.0
2008-07-24 11:00:00,17.316,17.426,17.265,17.411,2100000.0
2008-07-24 11:05:00,17.355,17.418,17.253,17.399,2200000.0
2008-07-24 11:10:00,17.291,17.437,17.271,17.298,2300000.0
2008-07-24 11:15:00,17.397,17.435,17.252,17.313,2650000.0
2008-07-24 11:20:00,17.405,17.465,17.295,17.326,2250000.0
2008-07-24 11:25:00,17.337,17.473,17.32,17.463,2450000.0
2008-07-24 11:30:00,17.371,17.488,17.321,17.451,2600000.0
2008-07-24 11:35:00,17.448,17.516,17.356,17.516,2200000.0
2008-07-24 11:40:00,17.527,17.548,17.383,17.478,2350000.0
2008-07-24 11:45:00,17.444,17.578,17.405,17.539,2050000.0
2008-07-24 11:50:00,17.565,17.641,17.432,17.568,2450000.0
2008-07-24 11:55:00,17.573,17.597,17.376,17.376,2350000.0
2008-07-24 12:00:00,17.453,17.539,17.362,17.406,2450000.0
2008-07-24 12:05:00,17.45,17.56,17.368,17.524,2250000.0
2008-07-24 12:10:00,17.526,17.539,17.368,17.403,2050000.0
2008-07-24 12:15:00,17.493,17.528,17.357,17.385,2100000.0
2008-07-24 12:20:00,17.512,17.53,17.327,17.465,2300000.0
2008-07-24 12:25:00,17.505,17.528,17.304,17.441,2250000.0
2008-07-24 12:30:00,17.412,17.551,17.374,17.489,2000000.0
2008-07-24 12:35:00,17.469,17.526,17.376,17.417,2450000.0
2008-07-24 12:40:00,17.363,17.512,17.36,17.411,2100000.0
2008-07-24 12:45:00,17.396,17.522,17.314,17.383,2050000.0
2008-07-24 12:50:00,17.388,17.557,17.345,17.478,2050000.0
2008-07-24 12:55:00,17.452,17.513,17.348,17.407,2000000.0
2008-07-24 13:00:00,17.357,17.488,17.339,17.443,2250000.0
2008-07-24 13:05:00,17.381,17.525,17.312,17.368,2050000.0
2008-07-24 13:10:00,17.346,17.509,17.325,17.445,2200000.0
2008-07-24 13:15:00,17.414,17.465,17.282,17.36,2450000.0
2008-07-24 13:20:00,17.383,17.485,17.272,17.436,2550000.0
2008-07-24 13:25:00,17.343,17.474,17.317,17.417,2150000.0
2008-07-24 13:30:00,17.327,17.464,17.296,17.43,2450000.0
2008-07-24 13:35:00,17.349,17.415,17.236,17.291,2550000.0
2008-07-24 13:40:00,17.362,17.389,17.184,17.301,2450000.0
2008-07-24 13:45:00,17.305,17.408,17.234,17.246,1800000.0
2008-07-24 13:50:00,17.29,17.411,17.241,17.376,2100000.0
2008-07-24 13:55:00,17.405,17.428,17.231,17.399,2050000.0
2008-07-24 14:00:00,17.315,17.413,17.232,17.338,2000000.0
2008-07-24 14:05:00,17.36,17.411,17.218,17.308,2000000.0
2008-07-24 14:10:00,17.336,17.436,17.27,17.349,2050000.0
2008-07-24 14:15:00,17.381,17.441,17.221,17.227,2350000.0
2008-07-24 14:20:00,17.359,17.398,17.235,17.336,2150000.0
2008-07-24 14:25:00,17.222,17.389,17.147,17.256,2400000.0
2008-07-24 14:30:00,17.347,17.393,17.215,17.346,2300000.0
2008-07-24 14:35:00,17.316,17.386,17.156,17.278,2150000.0
2008-07-24 14:40:00,17.274,17.394,17.214,17.33,1950000.0
2008-07-24 14:45:00,17.317,17.435,17.24,17.297,2200000.0
2008-07-24 14:50:00,17.402,17.462,17.29,17.326,2400000.0
2008-07-24 14:55:00,17.442,17.467,17.274,17.434,2050000.0
2008-07-24 15:00:00,17.31,17.448,17.288,17.343,2050000.0
2008-07-24 15:05:00,17.356,17.46,17.272,17.342,2350000.0
2008-07-24 15:10:00,17.352,17.478,17.284,17.387,2150000.0
2008-07-24 15:15:00,17.438,17.497,17.349,17.49,2150000.0
2008-07-24 15:20:00,17.368,17.482,17.281,17.431,2150000.0
2008-07-24 15:25:00,17.413,17.466,17.283,17.336,2250000.0
2008-07-24 15:30:00,17.311,17.463,17.29,17.428,1950000.0
2008-07-24 15:35:00,17.427,17.465,17.301,17.329,2600000.0
2008-07-24 15:40:00,17.438,17.459,17.289,17.352,2200000.0
2008-07-24 15:45:00,17.386,17.409,17.258,17.347,2150000.0
2008-07-24 15:50:00,17.3,17.386,17.263,17.369,2050000.0
2008-07-24 15:55:00,17.279,17.408,17.214,17.388,2600000.0
2008-07-24 16:00:00,17.308,17.474,17.269,17.423,2050000.0
2008-07-24 16:05:00,17.366,17.52,17.327,17.429,2300000.0
2008-07-24 16:10:00,17.443,17.524,17.348,17.507,1950000.0
2008-07-24 16:15:00,17.418,17.488,17.311,17.408,2250000.0
2008-07-24 16:20:00,17.456,17.528,17.289,17.307,2000000.0
2008-07-24 16:25:00,17.428,17.465,17.268,17.386,2300000.0
2008-07-24 16:30:00,17.386,17.427,17.274,17.342,2150000.0
2008-07-24 16:35:00,17.313,17.428,17.236,17.303,2250000.0
2008-07-24 16:40:00,17.41,17.445,17.277,17.301,2300000.0
2008-07-24 16:45:00,17.322,17.424,16.981,17.087,2300000.0
2008-07-24 16:50:00,17.222,17.222,17.053,17.204,2550000.0
2008-07-24 16:55:00,17.144,17.193,16.948,17.007,2400000.0
2008-07-24 17:00:00,16.97,17.188,16.97,17.156,2000000.0
2008-07-24 17:05:00,17.102,17.297,17.068,17.228,2250000.0
2008-07-24 17:10:00,17.257,17.295,17.064,17.064,2300000.0
2008-07-24 17:15:00,17.138,17.226,17.019,17.102,2200000.0
2008-07-24 17:20:00,17.092,17.223,17.044,17.187,2300000.0
2008-07-24 17:25:00,17.127,17.282,17.06,17.233,2450000.0
2008-07-24 17:30:00,17.298,17.33,17.165,17.292,2350000.0
2008-07-24 17:35:00,17.286,17.339,17.14,17.173,2550000.0
2008-07-24 17:40:00,17.199,17.268,17.084,17.137,2350000.0
2008-07-24 17:45:00,17.239,17.289,17.085,17.13,2650000.0
2008-07-24 17:50:00,17.196,17.24,17.067,17.189,2600000.0
2008-07-24 17:55:00,17.197,17.265,17.098,17.133,2250000.0
2008-07-24 18:00:00,17.193,17.301,17.13,17.192,2250000.0
2008-07-24 18:05:00,17.197,17.297,17.143,17.239,2000000.0
2008-07-24 18:10:00,17.176,17.274,17.142,17.255,1900000.0
2008-07-24 18:15:00,17.245,17.278,17.132,17.208,1900000.0
2008-07-24 18:20:00,17.231,17.27,17.113,17.13,2350000.0
2008-07-24 18:25:00,17.13,17.301,17.13,17.211,1900000.0
2008-07-24 18:30:00,17.255,17.266,17.09,17.09,2300000.0
2008-07-24 18:35:00,17.174,17.238,17.094,17.104,2750000.0
2008-07-24 18:40:00,17.216,17.238,17.073,17.175,2100000.0
2008-07-24 18:45:00,17.243,17.268,17.08,17.169,1850000.0
2008-07-24 18:50:00,17.231,17.254,17.074,17.208,2750000.0
2008-07-24 18:55:00,17.139,17.214,17.033,17.041,2150000.0
2008-07-24 19:00:00,17.059,17.172,17.0,17.017,2150000.0
2008-07-24 19:05:00,17.181,17.19,17.041,17.153,2050000.0
2008-07-24 19:10:00,17.168,17.251,17.092,17.098,2350000.0
2008-07-24 19:15:00,17.119,17.256,17.1,17.225,2500000.0
2008-07-24 19:20:00,17.162,17.267,17.055,17.205,2400000.0
2008-07-24 19:25:00,17.206,17.227,17.041,17.056,2000000.0
2008-07-24 19:30:00,17.215,17.235,17.055,17.121,2350000.0
2008-07-24 19:35:00,17.091,17.25,17.041,17.149,2200000.0
2008-07-24 19:40:00,17.181,17.181,17.027,17.087,2250000.0
2008-07-24 19:45:00,17.107,17.222,17.064,17.137,2050000.0
2008-07-24 19:50:00,17.096,17.269,17.078,17.113,2050000.0
2008-07-24 19:55:00,17.154,17.27,17.061,17.206,1900000.0
2008-07-24 20:00:00,17.112,17.277,17.062,17.179,1950000.0
2008-07-24 20:05:00,17.182,17.236,17.091,17.195,2500000.0
2008-07-24 20:10:00,17.179,17.241,17.074,17.138,2550000.0
2008-07-24 20:15:00,17.189,17.28,17.117,17.183,1850000.0
2008-07-24 20:20:00,17.245,17.295,17.156,17.294,1900000.0
2008-07-24 20:25:00,17.186,17.278,17.143,17.256,2200000.0
2008-07-24 20:30:00,17.228,17.298,17.11,17.261,1650000.0
2008-07-24 20:35:00,17.286,17.335,17.147,17.155,1600000.0
2008-07-24 20:40:00,17.273,17.285,17.124,17.232,2200000.0
2008-07-24 20:45:00,17.212,17.318,17.137,17.241,1600000.0
2008-07-24 20:50:00,17.24,17.301,17.155,17.29,2350000.0
2008-07-24 20:55:00,17.22,17.311,17.176,17.301,1500000.0
2008-07-24 21:00:00,17.257,17.303,17.162,17.228,1500000.0
2008-07-24 21:05:00,17.189,17.362,17.172,17.319,1850000.0
2008-07-24 21:10:00,17.224,17.334,17.134,17.277,2000000.0
2008-07-24 21:15:00,17.318,17.378,17.221,17.261,2000000.0
2008-07-24 21:20:00,17.376,17.405,17.219,17.35,1950000.0
2008-07-24 21:25:00,17.257,17.459,17.257,17.358,2200000.0
2008-07-24 21:30:00,17.357,17.388,17.229,17.281,650000.0
2008-07-24 21:35:00,17.303,17.422,17.27,17.305,2050000.0
2008-07-24 21:40:00,17.376,17.404,17.23,17.351,1650000.0
2008-07-24 21:45:00,17.391,17.4,17.278,17.363,1150000.0
2008-07-24 21:50:00,17.34,17.428,17.268,17.356,950000.0
2008-07-24 21:55:00,17.366,17.414,17.265,17.367,1700000.0
2008-07-24 22:00:00,17.38,17.403,17.242,17.403,1700000.0
2008-07-24 22:05:00,17.41,17.468,17.281,17.358,1800000.0
2008-07-24 22:10:00,17.345,17.447,17.297,17.445,2650000.0
2008-07-24 22:15:00,17.452,17.481,17.303,17.313,1700000.0
2008-07-24 22:20:00,17.403,17.433,17.291,17.412,800000.0
2008-07-24 22:25:00,17.35,17.464,17.244,17.391,1050000.0
2008-07-24 22:30:00,17.351,17.471,17.304,17.355,1550000.0
2008-07-24 22:35:00,17.348,17.478,17.3,17.38,700000.0
2008-07-24 22:40:00,17.423,17.438,17.304,17.375,1750000.0
2008-07-24 22:45:00,17.389,17.422,17.274,17.281,1400000.0
2008-07-24 22:50:00,17.331,17.434,17.233,17.287,1100000.0
2008-07-24 22:55:00,17.309,17.411,17.244,17.314,1900000.0
2008-07-24 23:00:00,17.285,17.437,17.275,17.394,1500000.0
2008-07-24 23:05:00,17.403,17.411,17.249,17.351,1100000.0
2008-07-24 23:10:00,17.377,17.412,17.242,17.275,1350000.0
2008-07-24 23:20:00,17.276,17.389,17.276,17.318,400000.0
2008-07-24 23:30:00,17.262,17.394,17.262,17.389,700000.0
2008-07-24 23:35:00,17.276,17.391,17.276,17.352,300000.0
2008-07-24 23:40:00,17.339,17.394,17.274,17.356,550000.0
2008-07-24 23:50:00,17.364,17.392,17.25,17.388,1200000.0
2008-07-24 23:55:00,17.34,17.391,17.251,17.391,350000.0
2008-07-25 00:00:00,17.394,17.413,17.28,17.395,1550000.0
2008-07-25 00:05:00,17.292,17.413,17.229,17.312,2600000.0
2008-07-25 00:10:00,17.308,17.397,17.259,17.364,1150000.0
2008-07-25 00:15:00,17.302,17.394,17.25,17.315,1900000.0
2008-07-25 00:20:00,17.392,17.404,17.24,17.374,2000000.0
2008-07-25 00:25:00,17.303,17.4,17.25,17.4,1000000.0
2008-07-25 00:30:00,17.296,17.415,17.276,17.415,1050000.0
2008-07-25 00:35:00,17.391,17.411,17.248,17.342,950000.0
2008-07-25 00:40:00,17.352,17.421,17.259,17.34,2750000.0
2008-07-25 00:45:00,17.391,17.406,17.332,17.332,200000.0
2008-07-25 00:50:00,17.294,17.409,17.266,17.303,1000000.0
2008-07-25 00:55:00,17.316,17.414,17.316,17.334,350000.0
2008-07-25 01:00:00,17.378,17.434,17.21,17.395,2350000.0
2008-07-25 01:05:00,17.348,17.495,17.289,17.363,1700000.0
2008-07-25 01:10:00,17.409,17.451,17.249,17.341,2750000.0
2008-07-25 01:15:00,17.431,17.468,17.325,17.345,1600000.0
2008-07-25 01:20:00,17.382,17.463,17.305,17.413,2500000.0
2008-07-25 01:25:00,17.36,17.442,17.273,17.354,1350000.0
2008-07-25 01:30:00,17.408,17.443,17.287,17.377,1950000.0
2008-07-25 01:35:00,17.331,17.429,17.3,17.396,1050000.0
2008-07-25 01:40:00,17.381,17.448,17.269,17.436,900000.0
2008-07-25 01:45:00,17.322,17.427,17.322,17.386,600000.0
2008-07-25 01:50:00,17.315,17.465,17.294,17.378,2500000.0
2008-07-25 01:55:00,17.371,17.458,17.317,17.348,1950000.0
2008-07-25 02:00:00,17.402,17.52,17.313,17.445,1900000.0
2008-07-25 02:05:00,17.336,17.484,17.317,17.458,2150000.0
2008-07-25 02:10:00,17.392,17.455,17.293,17.407,2500000.0
2008-07-25 02:15:00,17.393,17.518,17.302,17.428,2200000.0
2008-07-25 02:20:00,17.351,17.451,17.284,17.451,2150000.0
2008-07-25 02:25:00,17.442,17.468,17.288,17.466,1800000.0
2008-07-25 02:30:00,17.453,17.523,17.357,17.425,1100000.0
2008-07-25 02:35:00,17.413,17.458,17.306,17.393,2000000.0
2008-07-25 02:40:00,17.466,17.466,17.299,17.443,1850000.0
2008-07-25 02:45:00,17.41,17.475,17.298,17.398,1400000.0
2008-07-25 02:50:00,17.399,17.474,17.266,17.304,1550000.0
2008-07-25 02:55:00,17.334,17.466,17.294,17.367,1750000.0
2008-07-25 03:00:00,17.418,17.478,17.333,17.382,800000.0
2008-07-25 03:05:00,17.451,17.484,17.348,17.391,1150000.0
2008-07-25 03:10:00,17.335,17.448,17.297,17.394,1400000.0
2008-07-25 03:15:00,17.331,17.471,17.314,17.364,1400000.0
2008-07-25 03:20:00,17.314,17.477,17.281,17.423,1750000.0
2008-07-25 03:25:00,17.313,17.441,17.298,17.441,1200000.0
2008-07-25 03:30:00,17.351,17.466,17.287,17.393,1700000.0
2008-07-25 03:35:00,17.43,17.485,17.302,17.415,2150000.0
2008-07-25 03:40:00,17.447,17.47,17.304,17.342,1000000.0
2008-07-25 03:45:00,17.428,17.472,17.36,17.419,900000.0
2008-07-25 03:50:00,17.407,17.457,17.324,17.438,1950000.0
2008-07-25 03:55:00,17.357,17.472,17.332,17.388,1500000.0
2008-07-25 04:00:00,17.399,17.446,17.323,17.331,750000.0
2008-07-25 04:05:00,17.411,17.461,17.31,17.443,1550000.0
2008-07-25 04:10:00,17.366,17.485,17.354,17.449,950000.0
2008-07-25 04:15:00,17.47,17.476,17.295,17.464,850000.0
2008-07-25 04:20:00,17.38,17.443,17.305,17.439,950000.0
2008-07-25 04:25:00,17.438,17.455,17.308,17.455,400000.0
2008-07-25 04:30:00,17.379,17.454,17.314,17.406,1500000.0
2008-07-25 04:35:00,17.433,17.443,17.328,17.409,600000.0
2008-07-25 04:40:00,17.398,17.457,17.341,17.376,850000.0
2008-07-25 04:45:00,17.414,17.461,17.322,17.418,950000.0
2008-07-25 04:50:00,17.389,17.474,17.321,17.469,1300000.0
2008-07-25 04:55:00,17.413,17.497,17.366,17.39,2100000.0
2008-07-25 05:00:00,17.453,17.509,17.343,17.343,1750000.0
2008-07-25 05:05:00,17.404,17.507,17.362,17.459,1350000.0
2008-07-25 05:10:00,17.498,17.498,17.367,17.463,1150000.0
2008-07-25 05:15:00,17.486,17.511,17.379,17.434,1650000.0
2008-07-25 05:20:00,17.506,17.534,17.382,17.421,1650000.0
2008-07-25 05:25:00,17.408,17.512,17.383,17.461,1100000.0
2008-07-25 05:30:00,17.502,17.556,17.372,17.385,1500000.0
2008-07-25 05:35:00,17.506,17.559,17.361,17.475,1700000.0
2008-07-25 05:40:00,17.503,17.525,17.359,17.494,2750000.0
2008-07-25 05:45:00,17.425,17.549,17.391,17.436,1500000.0
2008-07-25 05:50:00,17.54,17.567,17.378,17.524,1300000.0
2008-07-25 05:55:00,17.375,17.551,17.375,17.5,1450000.0
2008-07-25 06:00:00,17.459,17.565,17.404,17.501,2200000.0
2008-07-25 06:05:00,17.46,17.563,17.399,17.514,2100000.0
2008-07-25 06:10:00,17.444,17.59,17.421,17.514,2150000.0
2008-07-25 06:15:00,17.564,17.614,17.42,17.475,2250000.0
2008-07-25 06:20:00,17.473,17.593,17.434,17.525,2150000.0
2008-07-25 06:25:00,17.53,17.568,17.44,17.518,1600000.0
2008-07-25 06:30:00,17.483,17.543,17.362,17.508,2100000.0
2008-07-25 06:35:00,17.464,17.547,17.34,17.506,2750000.0
2008-07-25 06:40:00,17.489,17.558,17.405,17.535,1850000.0
2008-07-25 06:45:00,17.518,17.565,17.383,17.527,2100000.0
2008-07-25 06:50:00,17.508,17.559,17.392,17.446,2050000.0
2008-07-25 06:55:00,17.515,17.601,17.384,17.436,2500000.0
2008-07-25 07:00:00,17.476,17.558,17.386,17.435,2000000.0
2008-07-25 07:05:00,17.498,17.573,17.398,17.433,2000000.0
2008-07-25 07:10:00,17.555,17.555,17.4,17.461,1800000.0
2008-07-25 07:15:00,17.542,17.569,17.374,17.527,2300000.0
2008-07-25 07:20:00,17.531,17.562,17.416,17.541,650000.0
2008-07-25 07:25:00,17.521,17.538,17.385,17.453,1850000.0
2008-07-25 07:30:00,17.453,17.547,17.383,17.475,2000000.0
2008-07-25 07:35:00,17.508,17.541,17.399,17.508,2100000.0
2008-07-25 07:40:00,17.523,17.563,17.42,17.442,1950000.0
2008-07-25 07:45:00,17.529,17.569,17.391,17.528,1600000.0
2008-07-25 07:50:00,17.542,17.577,17.414,17.488,1400000.0
2008-07-25 07:55:00,17.482,17.569,17.4,17.445,1600000.0
2008-07-25 08:00:00,17.447,17.589,17.44,17.487,1600000.0
2008-07-25 08:05:00,17.474,17.602,17.448,17.526,2050000.0
2008-07-25 08:10:00,17.555,17.597,17.401,17.563,2050000.0
2008-07-25 08:15:00,17.563,17.611,17.415,17.492,2150000.0
2008-07-25 08:20:00,17.482,17.599,17.433,17.476,2050000.0
2008-07-25 08:25:00,17.563,17.591,17.424,17.494,2050000.0
2008-07-25 08:30:00,17.452,17.615,17.416,17.575,2250000.0
2008-07-25 08:35:00,17.538,17.59,17.444,17.55,2150000.0
2008-07-25 08:40:00,17.583,17.583,17.43,17.523,1750000.0
2008-07-25 08:45:00,17.495,17.553,17.382,17.527,2300000.0
2008-07-25 08:50:00,17.454,17.583,17.361,17.405,2150000.0
2008-07-25 08:55:00,17.487,17.543,17.393,17.451,2050000.0
2008-07-25 09:00:00,17.512,17.561,17.396,17.47,3900000.0
2008-07-25 09:05:00,17.472,17.559,17.397,17.524,1950000.0
2008-07-25 09:10:00,17.458,17.563,17.392,17.482,2300000.0
2008-07-25 09:15:00,17.533,17.582,17.387,17.423,2300000.0
2008-07-25 09:20:00,17.45,17.54,17.385,17.463,1950000.0
2008-07-25 09:25:00,17.494,17.601,17.394,17.504,3200000.0
2008-07-25 09:30:00,17.479,17.582,17.384,17.428,3450000.0
2008-07-25 09:35:00,17.532,17.54,17.409,17.409,2300000.0
2008-07-25 09:40:00,17.507,17.548,17.398,17.527,2400000.0
2008-07-25 09:45:00,17.504,17.569,17.374,17.486,2050000.0
2008-07-25 09:50:00,17.436,17.569,17.368,17.48,1800000.0
2008-07-25 09:55:00,17.402,17.561,17.402,17.5,2150000.0
2008-07-25 10:00:00,17.531,17.558,17.407,17.483,2200000.0
2008-07-25 10:05:00,17.485,17.539,17.4,17.431,2150000.0
2008-07-25 10:10:00,17.455,17.533,17.338,17.442,2500000.0
2008-07-25 10:15:00,17.424,17.56,17.346,17.528,2500000.0
2008-07-25 10:20:00,17.388,17.501,17.355,17.495,2100000.0
2008-07-25 10:25:00,17.475,17.53,17.317,17.387,2200000.0
2008-07-25 10:30:00,17.503,17.53,17.363,17.427,2500000.0
2008-07-25 10:35:00,17.443,17.537,17.366,17.514,2150000.0
2008-07-25 10:40:00,17.423,17.517,17.339,17.449,2150000.0
2008-07-25 10:45:00,17.365,17.539,17.365,17.471,2400000.0
2008-07-25 10:50:00,17.504,17.543,17.393,17.504,2100000.0
2008-07-25 10:55:00,17.457,17.546,17.396,17.447,2000000.0
2008-07-25 11:00:00,17.435,17.58,17.414,17.549,2100000.0
2008-07-25 11:05:00,17.493,17.571,17.409,17.559,2200000.0
2008-07-25 11:10:00,17.443,17.603,17.418,17.455,2300000.0
2008-07-25 11:15:00,17.533,17.601,17.427,17.505,2650000.0
2008-07-25 11:20:00,17.575,17.631,17.448,17.459,2250000.0
2008-07-25 11:25:00,17.481,17.636,17.468,17.584,2450000.0
2008-07-25 11:30:00,17.476,17.632,17.434,17.53,2600000.0
2008-07-25 11:35:00,17.49,17.55,17.394,17.522,2200000.0
2008-07-25 11:40:00,17.545,17.548,17.406,17.478,2350000.0
2008-07-25 11:45:00,17.44,17.557,17.39,17.484,2050000.0
2008-07-25 11:50:00,17.517,17.558,17.38,17.509,2450000.0
2008-07-25 11:55:00,17.49,17.532,17.331,17.37,1950000.0
2008-07-25 12:00:00,17.429,17.512,17.339,17.402,2450000.0
2008-07-25 12:05:00,17.421,17.544,17.345,17.356,1700000.0
2008-07-25 12:10:00,17.488,17.525,17.324,17.405,2050000.0
2008-07-25 12:15:00,17.492,17.515,17.363,17.399,2100000.0
2008-07-25 12:20:00,17.508,17.519,17.315,17.451,2300000.0
2008-07-25 12:25:00,17.501,17.525,17.341,17.441,2250000.0
2008-07-25 12:30:00,17.424,17.537,17.384,17.537,2000000.0
2008-07-25 12:35:00,17.483,17.574,17.404,17.455,2450000.0
2008-07-25 12:40:00,17.402,17.561,17.397,17.469,2100000.0
2008-07-25 12:45:00,17.446,17.577,17.404,17.465,2050000.0
2008-07-25 12:50:00,17.431,17.574,17.394,17.54,2050000.0
2008-07-25 12:55:00,17.524,17.572,17.41,17.465,2000000.0
2008-07-25 13:00:00,17.413,17.562,17.382,17.475,2250000.0
2008-07-25 13:05:00,17.456,17.571,17.366,17.44,2050000.0
2008-07-25 13:10:00,17.381,17.55,17.328,17.504,2200000.0
2008-07-25 13:15:00,17.507,17.549,17.387,17.459,2450000.0
2008-07-25 13:20:00,17.493,17.572,17.401,17.514,2550000.0
2008-07-25 13:25:00,17.425,17.586,17.412,17.515,2150000.0
2008-07-25 13:30:00,17.425,17.57,17.393,17.532,2450000.0
2008-07-25 13:35:00,17.462,17.573,17.436,17.481,2200000.0
2008-07-25 13:40:00,17.531,17.551,17.361,17.399,2450000.0
2008-07-25 13:45:00,17.451,17.548,17.409,17.427,1800000.0
2008-07-25 13:50:00,17.438,17.55,17.356,17.483,2100000.0
2008-07-25 13:55:00,17.515,17.521,17.35,17.471,2050000.0
2008-07-25 14:00:00,17.391,17.494,17.354,17.448,2000000.0
2008-07-25 14:05:00,17.486,17.507,17.348,17.409,2000000.0
2008-07-25 14:10:00,17.417,17.499,17.338,17.402,2050000.0
2008-07-25 14:15:00,17.414,17.51,17.301,17.303,2350000.0
2008-07-25 14:20:00,17.426,17.469,17.271,17.356,2150000.0
2008-07-25 14:25:00,17.257,17.437,17.206,17.267,2400000.0
2008-07-25 14:30:00,17.314,17.375,17.203,17.339,2300000.0
2008-07-25 14:35:00,17.312,17.378,17.224,17.268,2150000.0
2008-07-25 14:40:00,17.238,17.377,17.226,17.333,1950000.0
2008-07-25 14:45:00,17.337,17.399,17.229,17.252,2200000.0
2008-07-25 14:50:00,17.317,17.338,17.195,17.213,2400000.0
2008-07-25 14:55:00,17.331,17.34,17.198,17.306,2050000.0
2008-07-25 15:00:00,17.217,17.332,17.155,17.205,2050000.0
2008-07-25 15:05:00,17.214,17.315,17.113,17.179,2350000.0
2008-07-25 15:10:00,17.169,17.304,17.059,17.165,2150000.0
2008-07-25 15:15:00,17.18,17.235,17.056,17.16,2150000.0
2008-07-25 15:20:00,17.043,17.175,17.008,17.112,2150000.0
2008-07-25 15:25:00,17.102,17.207,17.028,17.093,2250000.0
2008-07-25 15:30:00,17.082,17.195,16.998,17.135,1950000.0
2008-07-25 15:35:00,17.125,17.153,17.011,17.023,2350000.0
2008-07-25 15:40:00,17.051,17.206,17.046,17.149,1950000.0
2008-07-25 15:45:00,17.208,17.236,17.069,17.165,2150000.0
2008-07-25 15:50:00,17.121,17.199,17.036,17.129,2050000.0
2008-07-25 15:55:00,17.034,17.206,16.992,17.176,2600000.0
2008-07-25 16:00:00,17.062,17.146,16.919,16.967,2000000.0
2008-07-25 16:05:00,16.931,17.124,16.897,17.035,2300000.0
2008-07-25 16:10:00,17.046,17.129,16.97,17.07,1950000.0
2008-07-25 16:15:00,16.984,17.112,16.932,17.049,2100000.0
2008-07-25 16:20:00,16.987,17.178,16.986,17.054,2150000.0
2008-07-25 16:25:00,17.169,17.173,17.026,17.142,2400000.0
2008-07-25 16:30:00,17.178,17.256,17.045,17.162,2150000.0
2008-07-25 16:35:00,17.162,17.267,17.113,17.176,2250000.0
2008-07-25 16:40:00,17.269,17.27,17.077,17.127,2300000.0
2008-07-25 16:45:00,17.119,17.223,17.045,17.115,2300000.0
2008-07-25 16:50:00,17.194,17.25,17.084,17.22,2450000.0
2008-07-25 16:55:00,17.165,17.194,17.024,17.079,2400000.0
2008-07-25 17:00:00,17.036,17.207,17.036,17.171,2000000.0
2008-07-25 17:05:00,17.135,17.281,17.114,17.178,2250000.0
2008-07-25 17:10:00,17.221,17.227,17.079,17.079,2300000.0
2008-07-25 17:15:00,17.185,17.238,17.046,17.132,2200000.0
2008-07-25 17:20:00,17.114,17.292,17.107,17.244,2300000.0
2008-07-25 17:25:00,17.162,17.266,17.082,17.192,2450000.0
2008-07-25 17:30:00,17.233,17.269,17.109,17.255,2350000.0
2008-07-25 17:35:00,17.224,17.287,17.131,17.232,2550000.0
2008-07-25 17:40:00,17.326,17.38,17.212,17.222,2350000.0
2008-07-25 17:45:00,17.335,17.335,17.172,17.201,2650000.0
2008-07-25 17:50:00,17.293,17.359,17.189,17.302,2600000.0
2008-07-25 17:55:00,17.357,17.411,17.266,17.293,2250000.0
2008-07-25 18:00:00,17.305,17.413,17.241,17.324,2250000.0
2008-07-25 18:05:00,17.329,17.423,17.229,17.328,2050000.0
2008-07-25 18:10:00,17.274,17.379,17.245,17.361,1900000.0
2008-07-25 18:15:00,17.38,17.385,17.229,17.308,1700000.0
2008-07-25 18:20:00,17.319,17.404,17.21,17.21,2350000.0
2008-07-25 18:25:00,17.242,17.382,17.223,17.274,2250000.0
2008-07-25 18:30:00,17.331,17.381,17.21,17.24,2300000.0
2008-07-25 18:35:00,17.311,17.416,17.231,17.269,2750000.0
2008-07-25 18:40:00,17.374,17.404,17.238,17.329,2100000.0
2008-07-25 18:45:00,17.369,17.369,17.211,17.299,2000000.0
2008-07-25 18:50:00,17.366,17.386,17.189,17.234,2850000.0
2008-07-25 18:55:00,17.228,17.335,17.181,17.189,2250000.0
2008-07-25 19:00:00,17.213,17.312,17.113,17.151,1950000.0
2008-07-25 19:05:00,17.288,17.296,17.126,17.236,2050000.0
2008-07-25 19:10:00,17.237,17.355,17.152,17.232,1800000.0
2008-07-25 19:15:00,17.248,17.328,17.173,17.268,2500000.0
2008-07-25 19:20:00,17.198,17.335,17.135,17.301,2400000.0
2008-07-25 19:25:00,17.348,17.355,17.154,17.187,2000000.0
2008-07-25 19:30:00,17.34,17.416,17.169,17.29,2350000.0
2008-07-25 19:35:00,17.247,17.372,17.221,17.307,2200000.0
2008-07-25 19:40:00,17.372,17.395,17.257,17.322,1850000.0
2008-07-25 19:45:00,17.29,17.389,17.223,17.25,1950000.0
2008-07-25 19:50:00,17.222,17.359,17.222,17.237,2050000.0
2008-07-25 19:55:00,17.329,17.37,17.184,17.319,1900000.0
2008-07-25 20:00:00,17.231,17.331,17.15,17.285,1950000.0
2008-07-25 20:05:00,17.213,17.375,17.204,17.282,2250000.0
2008-07-25 20:10:00,17.283,17.338,17.186,17.229,2550000.0
2008-07-25 20:15:00,17.31,17.382,17.188,17.233,1050000.0
2008-07-25 20:20:00,17.285,17.399,17.207,17.315,1500000.0
2008-07-25 20:25:00,17.313,17.355,17.171,17.294,1350000.0
2008-07-25 20:30:00,17.28,17.35,17.226,17.346,650000.0
2008-07-25 20:35:00,17.351,17.367,17.212,17.244,1100000.0
2008-07-25 20:40:00,17.341,17.343,17.207,17.29,1500000.0
2008-07-25 20:45:00,17.332,17.366,17.228,17.326,1450000.0
2008-07-25 20:50:00,17.326,17.379,17.277,17.363,950000.0
2008-07-25 20:55:00,17.338,17.371,17.226,17.256,1000000.0
2008-07-25 21:00:00,17.32,17.386,17.216,17.283,1550000.0
2008-07-25 21:05:00,17.285,17.366,17.214,17.366,1400000.0
2008-07-25 21:10:00,17.29,17.349,17.168,17.318,1200000.0
2008-07-25 21:15:00,17.355,17.394,17.267,17.286,450000.0
2008-07-25 21:20:00,17.368,17.368,17.234,17.234,400000.0
2008-07-25 21:25:00,17.224,17.403,17.189,17.293,1000000.0
2008-07-25 21:30:00,17.337,17.346,17.244,17.255,700000.0
2008-07-25 21:35:00,17.296,17.354,17.206,17.234,1250000.0
2008-07-25 21:40:00,17.318,17.346,17.216,17.306,1100000.0
2008-07-25 21:45:00,17.336,17.377,17.221,17.313,1700000.0
2008-07-25 21:50:00,17.3,17.376,17.228,17.286,850000.0
2008-07-25 21:55:00,17.325,17.387,17.258,17.33,1300000.0
2008-07-25 22:00:00,17.338,17.356,17.183,17.35,1050000.0
2008-07-25 22:05:00,17.346,17.346,17.179,17.328,850000.0
2008-07-25 22:10:00,17.281,17.367,17.22,17.232,1150000.0
2008-07-25 22:15:00,17.311,17.352,17.186,17.309,1500000.0
2008-07-25 22:20:00,17.326,17.359,17.166,17.302,1050000.0
2008-07-25 22:25:00,17.259,17.259,17.226,17.226,100000.0
2008-07-25 22:30:00,17.291,17.358,17.244,17.302,650000.0
2008-07-25 22:35:00,17.312,17.346,17.264,17.338,450000.0
2008-07-25 22:40:00,17.344,17.353,17.222,17.344,1300000.0
2008-07-25 22:45:00,17.223,17.366,17.207,17.21,800000.0
2008-07-25 22:50:00,17.251,17.358,17.195,17.302,1150000.0
2008-07-25 22:55:00,17.365,17.365,17.225,17.346,600000.0
2008-07-27 23:00:00,17.234,17.338,17.22,17.278,450000.0
2008-07-27 23:05:00,17.364,17.364,17.22,17.356,350000.0
2008-07-27 23:10:00,17.311,17.365,17.2,17.2,900000.0
2008-07-27 23:15:00,17.328,17.361,17.246,17.246,300000.0
2008-07-27 23:20:00,17.246,17.359,17.246,17.288,400000.0
2008-07-27 23:30:00,17.232,17.364,17.232,17.359,700000.0
2008-07-27 23:35:00,17.242,17.364,17.242,17.327,300000.0
2008-07-27 23:40:00,17.268,17.393,17.253,17.253,750000.0
2008-07-27 23:45:00,17.223,17.291,17.223,17.291,100000.0
2008-07-27 23:50:00,17.334,17.362,17.207,17.279,1800000.0
2008-07-28 00:00:00,17.335,17.376,17.218,17.325,2600000.0
2008-07-28 00:05:00,17.262,17.35,17.176,17.271,2450000.0
2008-07-28 00:10:00,17.261,17.391,17.209,17.322,2300000.0
2008-07-28 00:15:00,17.288,17.378,17.214,17.273,1450000.0
2008-07-28 00:20:00,17.38,17.416,17.206,17.308,2550000.0
2008-07-28 00:30:00,17.289,17.349,17.193,17.311,1500000.0
2008-07-28 00:35:00,17.338,17.351,17.231,17.312,950000.0
2008-07-28 00:40:00,17.311,17.35,17.195,17.309,2150000.0
2008-07-28 00:45:00,17.318,17.373,17.239,17.254,1050000.0
2008-07-28 00:50:00,17.238,17.371,17.198,17.317,1250000.0
2008-07-28 00:55:00,17.252,17.351,17.252,17.298,700000.0
2008-07-28 01:00:00,17.319,17.344,17.168,17.301,1700000.0
2008-07-28 01:05:00,17.251,17.337,17.19,17.265,1100000.0
2008-07-28 01:10:00,17.321,17.34,17.205,17.316,1000000.0
2008-07-28 01:15:00,17.347,17.374,17.196,17.306,1200000.0
2008-07-28 01:20:00,17.341,17.372,17.239,17.355,1500000.0
2008-07-28 01:25:00,17.258,17.371,17.207,17.274,1300000.0
2008-07-28 01:30:00,17.319,17.344,17.205,17.272,1350000.0
2008-07-28 01:35:00,17.257,17.371,17.233,17.307,1100000.0
2008-07-28 01:40:00,17.321,17.363,17.209,17.35,1350000.0
2008-07-28 01:45:00,17.311,17.369,17.241,17.319,1400000.0
2008-07-28 01:50:00,17.339,17.41,17.256,17.308,1850000.0
2008-07-28 01:55:00,17.274,17.392,17.225,17.304,1200000.0
2008-07-28 02:00:00,17.362,17.362,17.238,17.258,1550000.0
2008-07-28 02:05:00,17.301,17.385,17.248,17.296,1600000.0
2008-07-28 02:10:00,17.323,17.341,17.238,17.341,850000.0
2008-07-28 02:15:00,17.328,17.401,17.171,17.308,2050000.0
2008-07-28 02:20:00,17.323,17.365,17.215,17.263,1300000.0
2008-07-28 02:25:00,17.273,17.381,17.242,17.355,1800000.0
2008-07-28 02:30:00,17.319,17.401,17.249,17.371,1050000.0
2008-07-28 02:35:00,17.377,17.406,17.227,17.381,2500000.0
2008-07-28 02:40:00,17.324,17.438,17.265,17.381,2100000.0
2008-07-28 02:45:00,17.305,17.383,17.244,17.362,1700000.0
2008-07-28 02:50:00,17.32,17.398,17.24,17.289,1100000.0
2008-07-28 02:55:00,17.296,17.424,17.281,17.382,1000000.0
2008-07-28 03:00:00,17.347,17.412,17.223,17.283,1600000.0
2008-07-28 03:05:00,17.38,17.38,17.204,17.262,900000.0
2008-07-28 03:10:00,17.3,17.409,17.3,17.363,850000.0
2008-07-28 03:15:00,17.29,17.404,17.248,17.361,2350000.0
2008-07-28 03:20:00,17.302,17.387,17.233,17.331,800000.0
2008-07-28 03:25:00,17.28,17.39,17.263,17.39,400000.0
2008-07-28 03:30:00,17.377,17.382,17.213,17.313,1300000.0
2008-07-28 03:35:00,17.395,17.419,17.251,17.383,2000000.0
2008-07-28 03:40:00,17.305,17.384,17.246,17.273,1900000.0
2008-07-28 03:45:00,17.33,17.394,17.245,17.31,1900000.0
2008-07-28 03:50:00,17.283,17.371,17.17,17.257,2350000.0
2008-07-28 03:55:00,17.336,17.406,17.242,17.357,2050000.0
2008-07-28 04:00:00,17.371,17.397,17.229,17.337,1350000.0
2008-07-28 04:05:00,17.249,17.383,17.238,17.345,2150000.0
2008-07-28 04:10:00,17.3,17.383,17.227,17.377,1250000.0
2008-07-28 04:15:00,17.329,17.388,17.253,17.253,850000.0
2008-07-28 04:20:00,17.337,17.391,17.276,17.311,700000.0
2008-07-28 04:25:00,17.254,17.381,17.242,17.242,1600000.0
2008-07-28 04:30:00,17.283,17.374,17.23,17.23,1250000.0
2008-07-28 04:35:00,17.251,17.39,17.231,17.253,1450000.0
2008-07-28 04:40:00,17.244,17.386,17.238,17.29,1550000.0
2008-07-28 04:45:00,17.281,17.379,17.215,17.374,1700000.0
2008-07-28 04:50:00,17.331,17.395,17.214,17.37,1300000.0
2008-07-28 04:55:00,17.362,17.362,17.237,17.248,1700000.0
2008-07-28 05:00:00,17.278,17.364,17.158,17.271,2300000.0
2008-07-28 05:05:00,17.27,17.364,17.21,17.261,800000.0
2008-07-28 05:10:00,17.215,17.373,17.21,17.281,1550000.0
2008-07-28 05:15:00,17.206,17.341,17.206,17.339,250000.0
2008-07-28 05:20:00,17.356,17.371,17.225,17.359,950000.0
2008-07-28 05:25:00,17.235,17.371,17.186,17.301,1200000.0
2008-07-28 05:30:00,17.285,17.389,17.216,17.275,1250000.0
2008-07-28 05:35:00,17.344,17.364,17.185,17.327,950000.0
2008-07-28 05:40:00,17.343,17.4,17.227,17.306,1450000.0
2008-07-28 05:45:00,17.376,17.406,17.238,17.326,1500000.0
2008-07-28 05:50:00,17.328,17.433,17.252,17.382,1500000.0
2008-07-28 05:55:00,17.397,17.442,17.244,17.382,1450000.0
2008-07-28 06:00:00,17.356,17.389,17.269,17.335,1800000.0
2008-07-28 06:05:00,17.317,17.394,17.201,17.302,1600000.0
2008-07-28 06:10:00,17.333,17.404,17.248,17.364,2100000.0
2008-07-28 06:15:00,17.348,17.405,17.2,17.377,2250000.0
2008-07-28 06:20:00,17.264,17.383,17.237,17.305,2050000.0
2008-07-28 06:25:00,17.271,17.379,17.251,17.365,1300000.0
2008-07-28 06:30:00,17.328,17.382,17.222,17.248,1950000.0
2008-07-28 06:35:00,17.284,17.393,17.204,17.393,1550000.0
2008-07-28 06:40:00,17.286,17.43,17.237,17.373,2000000.0
2008-07-28 06:45:00,17.342,17.399,17.238,17.291,1850000.0
2008-07-28 06:50:00,17.388,17.433,17.236,17.25,1850000.0
2008-07-28 06:55:00,17.291,17.374,17.231,17.348,1250000.0
2008-07-28 07:00:00,17.282,17.383,17.235,17.283,1000000.0
2008-07-28 07:05:00,17.36,17.388,17.215,17.353,2100000.0
2008-07-28 07:10:00,17.344,17.388,17.239,17.311,1300000.0
2008-07-28 07:15:00,17.283,17.378,17.232,17.378,1400000.0
2008-07-28 07:20:00,17.258,17.399,17.253,17.385,2100000.0
2008-07-28 07:25:00,17.396,17.397,17.259,17.298,1700000.0
2008-07-28 07:30:00,17.349,17.385,17.231,17.259,1650000.0
2008-07-28 07:35:00,17.361,17.401,17.218,17.342,1900000.0
2008-07-28 07:40:00,17.293,17.373,17.232,17.253,1200000.0
2008-07-28 07:45:00,17.275,17.393,17.245,17.337,2550000.0
2008-07-28 07:50:00,17.321,17.388,17.223,17.351,1800000.0
2008-07-28 07:55:00,17.346,17.41,17.228,17.294,1950000.0
2008-07-28 08:00:00,17.356,17.391,17.248,17.3,1300000.0
2008-07-28 08:05:00,17.259,17.408,17.228,17.238,2050000.0
2008-07-28 08:10:00,17.31,17.39,17.252,17.314,1950000.0
2008-07-28 08:15:00,17.288,17.414,17.242,17.365,1750000.0
2008-07-28 08:20:00,17.343,17.435,17.258,17.275,2200000.0
2008-07-28 08:25:00,17.298,17.404,17.225,17.374,2350000.0
2008-07-28 08:30:00,17.228,17.399,17.2,17.376,2000000.0
2008-07-28 08:35:00,17.383,17.47,17.244,17.292,2400000.0
2008-07-28 08:40:00,17.371,17.432,17.271,17.333,2500000.0
2008-07-28 08:45:00,17.267,17.415,17.256,17.358,2350000.0
2008-07-28 08:50:00,17.349,17.428,17.263,17.398,2050000.0
2008-07-28 08:55:00,17.256,17.404,17.237,17.325,1900000.0
2008-07-28 09:00:00,17.301,17.42,17.245,17.271,1500000.0
2008-07-28 09:05:00,17.29,17.442,17.266,17.404,2400000.0
2008-07-28 09:10:00,17.355,17.452,17.262,17.434,1850000.0
2008-07-28 09:15:00,17.37,17.432,17.271,17.371,2100000.0
2008-07-28 09:20:00,17.268,17.452,17.254,17.337,2750000.0
2008-07-28 09:25:00,17.23,17.387,17.213,17.352,1750000.0
2008-07-28 09:30:00,17.311,17.41,17.259,17.274,2250000.0
2008-07-28 09:35:00,17.293,17.421,17.271,17.381,2350000.0
2008-07-28 09:40:00,17.368,17.423,17.284,17.294,1100000.0
2008-07-28 09:45:00,17.387,17.409,17.263,17.322,1750000.0
2008-07-28 09:50:00,17.364,17.413,17.22,17.278,1650000.0
2008-07-28 09:55:00,17.295,17.397,17.226,17.322,2250000.0
2008-07-28 10:00:00,17.267,17.417,17.217,17.312,2250000.0
2008-07-28 10:05:00,17.294,17.382,17.215,17.344,2600000.0
2008-07-28 10:10:00,17.273,17.422,17.214,17.371,2650000.0
2008-07-28 10:15:00,17.282,17.397,17.211,17.359,2350000.0
2008-07-28 10:20:00,17.269,17.381,17.221,17.337,2550000.0
2008-07-28 10:25:00,17.39,17.426,17.238,17.352,2350000.0
2008-07-28 10:30:00,17.318,17.45,17.25,17.32,2450000.0
2008-07-28 10:35:00,17.382,17.433,17.241,17.291,2300000.0
2008-07-28 10:40:00,17.307,17.408,17.257,17.35,2200000.0
2008-07-28 10:45:00,17.255,17.42,17.255,17.391,2300000.0
2008-07-28 10:50:00,17.401,17.447,17.264,17.31,2250000.0
2008-07-28 10:55:00,17.404,17.456,17.24,17.24,2000000.0
2008-07-28 11:00:00,17.346,17.441,17.245,17.338,2400000.0
2008-07-28 11:05:00,17.408,17.447,17.265,17.377,2000000.0
2008-07-28 11:10:00,17.291,17.439,17.261,17.333,2300000.0
2008-07-28 11:15:00,17.295,17.435,17.266,17.413,2300000.0
2008-07-28 11:20:00,17.336,17.451,17.274,17.308,2250000.0
2008-07-28 11:25:00,17.318,17.427,17.281,17.374,2150000.0
2008-07-28 11:30:00,17.368,17.402,17.254,17.402,1400000.0
2008-07-28 11:35:00,17.3,17.426,17.268,17.292,1750000.0
2008-07-28 11:40:00,17.357,17.437,17.305,17.353,1750000.0
2008-07-28 11:45:00,17.413,17.413,17.271,17.326,1550000.0
2008-07-28 11:50:00,17.338,17.441,17.244,17.316,2300000.0
2008-07-28 11:55:00,17.364,17.423,17.282,17.41,1600000.0
2008-07-28 12:00:00,17.388,17.419,17.278,17.323,2600000.0
2008-07-28 12:05:00,17.409,17.438,17.297,17.355,2050000.0
2008-07-28 12:10:00,17.406,17.439,17.28,17.435,2150000.0
2008-07-28 12:15:00,17.403,17.463,17.291,17.421,1650000.0
2008-07-28 12:20:00,17.305,17.458,17.283,17.394,2050000.0
2008-07-28 12:25:00,17.418,17.447,17.295,17.323,1950000.0
2008-07-28 12:30:00,17.363,17.495,17.308,17.385,2250000.0
2008-07-28 12:35:00,17.413,17.456,17.302,17.331,2150000.0
2008-07-28 12:40:00,17.444,17.444,17.308,17.396,2150000.0
2008-07-28 12:45:00,17.365,17.443,17.252,17.326,2150000.0
2008-07-28 12:50:00,17.363,17.481,17.319,17.379,2350000.0
2008-07-28 12:55:00,17.378,17.473,17.282,17.342,2050000.0
2008-07-28 13:00:00,17.455,17.459,17.326,17.447,2050000.0
2008-07-28 13:05:00,17.348,17.491,17.297,17.447,2400000.0
2008-07-28 13:10:00,17.379,17.453,17.281,17.358,2200000.0
2008-07-28 13:15:00,17.375,17.428,17.235,17.275,1950000.0
2008-07-28 13:20:00,17.309,17.426,17.27,17.346,2150000.0
2008-07-28 13:25:00,17.381,17.44,17.251,17.363,2300000.0
2008-07-28 13:30:00,17.293,17.402,17.216,17.27,2400000.0
2008-07-28 13:35:00,17.344,17.394,17.247,17.366,2150000.0
2008-07-28 13:40:00,17.285,17.475,17.211,17.312,2350000.0
2008-07-28 13:45:00,17.273,17.351,17.188,17.268,2050000.0
2008-07-28 13:50:00,17.219,17.343,17.167,17.315,2000000.0
2008-07-28 13:55:00,17.296,17.33,17.2,17.233,2000000.0
2008-07-28 14:00:00,17.319,17.383,17.177,17.361,2050000.0
2008-07-28 14:05:00,17.32,17.373,17.183,17.233,2100000.0
2008-07-28 14:10:00,17.214,17.329,17.182,17.218,1800000.0
2008-07-28 14:15:00,17.219,17.336,17.188,17.328,2450000.0
2008-07-28 14:20:00,17.234,17.362,17.15,17.239,2550000.0
2008-07-28 14:25:00,17.3,17.338,17.159,17.229,2450000.0
2008-07-28 14:30:00,17.31,17.329,17.187,17.203,2150000.0
2008-07-28 14:35:00,17.304,17.37,17.187,17.293,2550000.0
2008-07-28 14:40:00,17.241,17.362,17.174,17.303,2450000.0
2008-07-28 14:45:00,17.317,17.355,17.154,17.196,2200000.0
2008-07-28 14:50:00,17.25,17.366,17.189,17.237,2050000.0
2008-07-28 14:55:00,17.275,17.332,17.177,17.178,2250000.0
2008-07-28 15:00:00,17.244,17.338,17.179,17.278,2000000.0
2008-07-28 15:05:00,17.282,17.341,17.152,17.208,2050000.0
2008-07-28 15:10:00,17.233,17.389,17.155,17.183,2050000.0
2008-07-28 15:15:00,17.245,17.376,17.189,17.218,2100000.0
2008-07-28 15:20:00,17.293,17.398,17.239,17.329,2450000.0
2008-07-28 15:25:00,17.362,17.395,17.223,17.252,2000000.0
2008-07-28 15:30:00,17.289,17.373,17.187,17.34,2250000.0
2008-07-28 15:35:00,17.319,17.35,17.211,17.31,2300000.0
2008-07-28 15:40:00,17.192,17.333,17.155,17.314,2100000.0
2008-07-28 15:45:00,17.227,17.347,17.181,17.314,2050000.0
2008-07-28 15:50:00,17.327,17.327,17.138,17.225,2250000.0
2008-07-28 15:55:00,17.172,17.315,17.132,17.196,2450000.0
2008-07-28 16:00:00,17.162,17.292,17.119,17.27,2350000.0
2008-07-28 16:05:00,17.241,17.285,17.116,17.246,2450000.0
2008-07-28 16:10:00,17.219,17.259,17.096,17.172,2050000.0
2008-07-28 16:15:00,17.206,17.304,17.11,17.278,2350000.0
2008-07-28 16:20:00,17.274,17.311,17.161,17.275,2200000.0
2008-07-28 16:25:00,17.286,17.34,17.177,17.238,2600000.0
2008-07-28 16:30:00,17.341,17.354,17.188,17.209,2450000.0
2008-07-28 16:35:00,17.204,17.331,17.172,17.331,2250000.0
2008-07-28 16:40:00,17.253,17.362,17.199,17.337,2650000.0
2008-07-28 16:45:00,17.235,17.389,17.209,17.239,2300000.0
2008-07-28 16:50:00,17.356,17.368,17.158,17.282,2200000.0
2008-07-28 16:55:00,17.336,17.376,17.202,17.264,2100000.0
2008-07-28 17:00:00,17.271,17.384,17.215,17.318,2000000.0
2008-07-28 17:05:00,17.367,17.416,17.215,17.378,2100000.0
2008-07-28 17:10:00,17.322,17.4,17.228,17.263,2400000.0
2008-07-28 17:15:00,17.324,17.407,17.239,17.295,2150000.0
2008-07-28 17:20:00,17.388,17.404,17.254,17.341,2150000.0
2008-07-28 17:25:00,17.333,17.445,17.263,17.381,2500000.0
2008-07-28 17:30:00,17.261,17.398,17.198,17.339,2200000.0
2008-07-28 17:35:00,17.373,17.375,17.197,17.259,2100000.0
2008-07-28 17:40:00,17.379,17.379,17.203,17.273,2500000.0
2008-07-28 17:45:00,17.265,17.381,17.195,17.322,2500000.0
2008-07-28 17:50:00,17.287,17.4,17.26,17.332,2150000.0
2008-07-28 17:55:00,17.357,17.401,17.25,17.372,2200000.0
2008-07-28 18:00:00,17.336,17.384,17.203,17.209,2150000.0
2008-07-28 18:05:00,17.286,17.397,17.176,17.263,2200000.0
2008-07-28 18:10:00,17.298,17.353,17.167,17.314,2050000.0
2008-07-28 18:15:00,17.35,17.35,17.202,17.323,2400000.0
2008-07-28 18:20:00,17.232,17.348,17.207,17.348,2300000.0
2008-07-28 18:25:00,17.2,17.361,17.159,17.265,3450000.0
2008-07-28 18:30:00,17.245,17.355,17.164,17.244,3200000.0
2008-07-28 18:35:00,17.257,17.345,17.207,17.281,1950000.0
2008-07-28 18:40:00,17.251,17.387,17.209,17.381,2300000.0
2008-07-28 18:45:00,17.339,17.408,17.236,17.301,2300000.0
2008-07-28 18:50:00,17.376,17.394,17.245,17.336,1950000.0
2008-07-28 18:55:00,17.299,17.404,17.253,17.361,3900000.0
2008-07-28 19:00:00,17.312,17.412,17.254,17.358,2050000.0
2008-07-28 19:05:00,17.292,17.409,17.236,17.3,2150000.0
2008-07-28 19:10:00,17.337,17.392,17.211,17.335,2300000.0
2008-07-28 19:15:00,17.361,17.419,17.221,17.374,2100000.0
2008-07-28 19:20:00,17.39,17.428,17.269,17.38,2150000.0
2008-07-28 19:25:00,17.413,17.454,17.264,17.288,2250000.0
2008-07-28 19:30:00,17.352,17.429,17.297,17.383,2050000.0
2008-07-28 19:35:00,17.335,17.458,17.26,17.317,1700000.0
2008-07-28 19:40:00,17.339,17.5,17.295,17.385,2150000.0
2008-07-28 19:45:00,17.409,17.456,17.266,17.42,1700000.0
2008-07-28 19:50:00,17.353,17.476,17.295,17.338,2050000.0
2008-07-28 19:55:00,17.332,17.44,17.288,17.293,1500000.0
2008-07-28 20:00:00,17.303,17.414,17.284,17.369,1500000.0
2008-07-28 20:05:00,17.34,17.425,17.309,17.425,900000.0
2008-07-28 20:10:00,17.389,17.424,17.231,17.395,2000000.0
2008-07-28 20:15:00,17.312,17.478,17.298,17.45,1650000.0
2008-07-28 20:20:00,17.424,17.521,17.312,17.36,1800000.0
2008-07-28 20:25:00,17.406,17.488,17.316,17.371,1700000.0
2008-07-28 20:30:00,17.359,17.458,17.312,17.419,2250000.0
2008-07-28 20:35:00,17.42,17.452,17.37,17.435,450000.0
2008-07-28 20:40:00,17.403,17.497,17.305,17.439,2300000.0
2008-07-28 20:45:00,17.353,17.442,17.275,17.442,1250000.0
2008-07-28 20:50:00,17.306,17.477,17.306,17.399,1750000.0
2008-07-28 20:55:00,17.337,17.46,17.299,17.448,1500000.0
2008-07-28 21:00:00,17.364,17.478,17.349,17.411,1450000.0
2008-07-28 21:05:00,17.452,17.472,17.352,17.364,650000.0
2008-07-28 21:10:00,17.399,17.455,17.288,17.412,2100000.0
2008-07-28 21:15:00,17.391,17.497,17.368,17.426,550000.0
2008-07-28 21:20:00,17.449,17.518,17.315,17.428,1950000.0
2008-07-28 21:25:00,17.357,17.46,17.29,17.368,1700000.0
2008-07-28 21:30:00,17.414,17.451,17.322,17.364,900000.0
2008-07-28 21:35:00,17.417,17.496,17.265,17.439,1550000.0
2008-07-28 21:40:00,17.399,17.499,17.341,17.464,1650000.0
2008-07-28 21:45:00,17.428,17.521,17.354,17.396,1000000.0
2008-07-28 21:50:00,17.437,17.473,17.328,17.404,1150000.0
2008-07-28 21:55:00,17.459,17.51,17.361,17.41,1250000.0
2008-07-28 22:00:00,17.437,17.489,17.343,17.385,950000.0
2008-07-28 22:05:00,17.346,17.488,17.337,17.488,750000.0
2008-07-28 22:10:00,17.386,17.483,17.351,17.454,450000.0
2008-07-28 22:15:00,17.346,17.453,17.346,17.383,1050000.0
2008-07-28 22:20:00,17.446,17.485,17.35,17.478,1050000.0
2008-07-28 22:25:00,17.372,17.514,17.348,17.47,1100000.0
2008-07-28 22:30:00,17.433,17.433,17.363,17.39,400000.0
2008-07-28 22:35:00,17.389,17.474,17.377,17.474,500000.0
2008-07-28 22:40:00,17.383,17.483,17.352,17.444,1300000.0
2008-07-28 22:45:00,17.362,17.485,17.352,17.48,1650000.0
2008-07-28 22:50:00,17.454,17.494,17.371,17.411,1000000.0
2008-07-28 22:55:00,17.413,17.487,17.333,17.437,1350000.0
2008-07-28 23:00:00,17.361,17.495,17.361,17.409,1550000.0
2008-07-28 23:05:00,17.485,17.493,17.41,17.477,750000.0
2008-07-28 23:10:00,17.375,17.527,17.375,17.404,1200000.0
2008-07-28 23:15:00,17.366,17.483,17.333,17.483,800000.0
2008-07-28 23:20:00,17.49,17.49,17.374,17.439,850000.0
2008-07-28 23:25:00,17.363,17.471,17.363,17.471,400000.0
2008-07-28 23:30:00,17.363,17.494,17.349,17.478,650000.0
2008-07-28 23:35:00,17.458,17.458,17.369,17.401,300000.0
2008-07-28 23:40:00,17.431,17.471,17.338,17.469,500000.0
2008-07-28 23:50:00,17.453,17.471,17.331,17.435,900000.0
2008-07-29 00:00:00,17.43,17.52,17.345,17.405,1900000.0
2008-07-29 00:05:00,17.481,17.555,17.387,17.431,1650000.0
2008-07-29 00:10:00,17.389,17.527,17.344,17.524,1250000.0
2008-07-29 00:15:00,17.499,17.549,17.374,17.536,750000.0
2008-07-29 00:20:00,17.461,17.564,17.369,17.483,1750000.0
2008-07-29 00:25:00,17.428,17.558,17.394,17.55,1400000.0
2008-07-29 00:30:00,17.445,17.559,17.409,17.409,2100000.0
2008-07-29 00:35:00,17.517,17.56,17.396,17.56,950000.0
2008-07-29 00:40:00,17.395,17.539,17.392,17.449,1050000.0
2008-07-29 00:45:00,17.495,17.535,17.384,17.424,1250000.0
2008-07-29 00:50:00,17.416,17.542,17.354,17.447,1250000.0
2008-07-29 00:55:00,17.438,17.562,17.418,17.555,750000.0
2008-07-29 01:00:00,17.433,17.568,17.397,17.437,1800000.0
2008-07-29 01:05:00,17.396,17.543,17.37,17.438,2050000.0
2008-07-29 01:10:00,17.461,17.571,17.392,17.484,1450000.0
2008-07-29 01:15:00,17.546,17.565,17.364,17.563,1800000.0
2008-07-29 01:20:00,17.474,17.566,17.424,17.444,1300000.0
2008-07-29 01:25:00,17.509,17.54,17.388,17.428,1150000.0
2008-07-29 01:30:00,17.493,17.594,17.399,17.569,1700000.0
2008-07-29 01:35:00,17.496,17.556,17.399,17.458,1300000.0
2008-07-29 01:40:00,17.467,17.549,17.379,17.47,1900000.0
2008-07-29 01:45:00,17.478,17.569,17.384,17.497,2500000.0
2008-07-29 01:50:00,17.527,17.613,17.411,17.478,1800000.0
2008-07-29 01:55:00,17.573,17.599,17.472,17.532,950000.0
2008-07-29 02:00:00,17.464,17.566,17.446,17.564,750000.0
2008-07-29 02:05:00,17.468,17.564,17.428,17.536,1200000.0
2008-07-29 02:10:00,17.494,17.581,17.416,17.561,1750000.0
2008-07-29 02:15:00,17.543,17.543,17.402,17.524,900000.0
2008-07-29 02:20:00,17.464,17.6,17.436,17.467,1850000.0
2008-07-29 02:25:00,17.508,17.599,17.442,17.558,1700000.0
2008-07-29 02:30:00,17.544,17.611,17.433,17.565,1600000.0
2008-07-29 02:35:00,17.591,17.591,17.432,17.535,1400000.0
2008-07-29 02:40:00,17.507,17.608,17.429,17.549,2100000.0
2008-07-29 02:45:00,17.477,17.591,17.477,17.591,400000.0
2008-07-29 02:50:00,17.476,17.594,17.397,17.461,1450000.0
2008-07-29 02:55:00,17.463,17.573,17.406,17.553,1800000.0
2008-07-29 03:00:00,17.514,17.609,17.465,17.478,1950000.0
2008-07-29 03:05:00,17.486,17.573,17.416,17.485,1200000.0
2008-07-29 03:10:00,17.485,17.584,17.429,17.479,1950000.0
2008-07-29 03:15:00,17.524,17.597,17.451,17.513,2550000.0
2008-07-29 03:20:00,17.511,17.614,17.456,17.569,1800000.0
2008-07-29 03:25:00,17.51,17.614,17.467,17.609,950000.0
2008-07-29 03:30:00,17.503,17.599,17.443,17.54,1750000.0
2008-07-29 03:35:00,17.488,17.663,17.439,17.618,2450000.0
2008-07-29 03:40:00,17.529,17.574,17.486,17.518,900000.0
2008-07-29 03:45:00,17.551,17.635,17.405,17.499,2000000.0
2008-07-29 03:50:00,17.496,17.593,17.448,17.574,1700000.0
2008-07-29 03:55:00,17.536,17.612,17.441,17.582,2150000.0
2008-07-29 04:00:00,17.515,17.572,17.401,17.543,1200000.0
2008-07-29 04:05:00,17.558,17.577,17.45,17.563,1150000.0
2008-07-29 04:10:00,17.488,17.531,17.43,17.43,500000.0
2008-07-29 04:15:00,17.537,17.556,17.455,17.556,950000.0
2008-07-29 04:20:00,17.527,17.543,17.527,17.543,100000.0
2008-07-29 04:25:00,17.584,17.584,17.429,17.429,1050000.0
2008-07-29 04:30:00,17.469,17.581,17.448,17.529,600000.0
2008-07-29 04:35:00,17.491,17.605,17.491,17.594,400000.0
2008-07-29 04:40:00,17.453,17.587,17.453,17.557,650000.0
2008-07-29 04:45:00,17.433,17.556,17.433,17.556,700000.0
2008-07-29 04:50:00,17.478,17.568,17.389,17.542,900000.0
2008-07-29 04:55:00,17.545,17.572,17.409,17.447,1700000.0
2008-07-29 05:00:00,17.503,17.581,17.471,17.581,1350000.0
2008-07-29 05:05:00,17.526,17.548,17.471,17.546,250000.0
2008-07-29 05:10:00,17.41,17.551,17.41,17.551,800000.0
2008-07-29 05:20:00,17.546,17.549,17.494,17.517,300000.0
2008-07-29 05:25:00,17.471,17.587,17.444,17.503,1250000.0
2008-07-29 05:30:00,17.424,17.583,17.399,17.478,1100000.0
2008-07-29 05:40:00,17.536,17.559,17.375,17.529,1550000.0
2008-07-29 05:45:00,17.508,17.583,17.443,17.499,1800000.0
2008-07-29 05:50:00,17.533,17.579,17.4,17.554,2000000.0
2008-07-29 05:55:00,17.573,17.584,17.381,17.58,1700000.0
2008-07-29 06:00:00,17.516,17.557,17.441,17.523,650000.0
2008-07-29 06:05:00,17.506,17.572,17.437,17.566,1100000.0
2008-07-29 06:10:00,17.536,17.613,17.397,17.561,1400000.0
2008-07-29 06:20:00,17.444,17.575,17.417,17.488,1400000.0
2008-07-29 06:25:00,17.448,17.621,17.44,17.571,600000.0
2008-07-29 06:30:00,17.498,17.56,17.388,17.413,2450000.0
2008-07-29 06:35:00,17.458,17.569,17.352,17.56,1950000.0
2008-07-29 06:40:00,17.498,17.587,17.423,17.521,1450000.0
2008-07-29 06:45:00,17.516,17.568,17.407,17.457,1850000.0
2008-07-29 06:50:00,17.549,17.605,17.376,17.434,1800000.0
2008-07-29 06:55:00,17.472,17.58,17.4,17.5,2200000.0
2008-07-29 07:00:00,17.419,17.602,17.389,17.525,1900000.0
2008-07-29 07:05:00,17.552,17.599,17.43,17.509,2300000.0
2008-07-29 07:10:00,17.508,17.565,17.389,17.496,1950000.0
2008-07-29 07:15:00,17.436,17.568,17.405,17.568,2150000.0
2008-07-29 07:20:00,17.397,17.571,17.397,17.566,1600000.0
2008-07-29 07:25:00,17.544,17.56,17.423,17.478,1750000.0
2008-07-29 07:30:00,17.518,17.548,17.41,17.5,1750000.0
2008-07-29 07:35:00,17.535,17.56,17.382,17.502,1900000.0
2008-07-29 07:40:00,17.456,17.55,17.378,17.535,1450000.0
2008-07-29 07:45:00,17.421,17.567,17.418,17.487,2100000.0
2008-07-29 07:50:00,17.559,17.611,17.443,17.529,2150000.0
2008-07-29 07:55:00,17.532,17.579,17.408,17.464,1600000.0
2008-07-29 08:00:00,17.545,17.57,17.417,17.491,2150000.0
2008-07-29 08:05:00,17.428,17.567,17.411,17.415,2050000.0
2008-07-29 08:10:00,17.452,17.59,17.423,17.537,2100000.0
2008-07-29 08:15:00,17.464,17.587,17.42,17.551,2300000.0
2008-07-29 08:20:00,17.506,17.593,17.395,17.448,2200000.0
2008-07-29 08:25:00,17.445,17.558,17.382,17.533,2350000.0
2008-07-29 08:30:00,17.375,17.555,17.351,17.517,1600000.0
2008-07-29 08:35:00,17.537,17.537,17.376,17.451,2400000.0
2008-07-29 08:40:00,17.528,17.56,17.38,17.446,2500000.0
2008-07-29 08:45:00,17.432,17.569,17.376,17.476,1750000.0
2008-07-29 08:50:00,17.474,17.534,17.373,17.514,2050000.0
2008-07-29 08:55:00,17.383,17.566,17.354,17.464,1900000.0
2008-07-29 09:00:00,17.431,17.536,17.382,17.455,2400000.0
2008-07-29 09:05:00,17.444,17.577,17.438,17.547,2400000.0
2008-07-29 09:10:00,17.485,17.568,17.378,17.531,1950000.0
2008-07-29 09:15:00,17.479,17.551,17.39,17.414,1300000.0
2008-07-29 09:20:00,17.412,17.55,17.401,17.508,1600000.0
2008-07-29 09:25:00,17.469,17.619,17.419,17.537,2100000.0
2008-07-29 09:30:00,17.48,17.592,17.41,17.42,2250000.0
2008-07-29 09:35:00,17.443,17.581,17.396,17.525,2350000.0
2008-07-29 09:40:00,17.514,17.562,17.436,17.5,2200000.0
2008-07-29 09:45:00,17.528,17.564,17.419,17.44,2400000.0
2008-07-29 09:50:00,17.532,17.571,17.375,17.441,2200000.0
2008-07-29 09:55:00,17.457,17.577,17.387,17.471,2250000.0
2008-07-29 10:00:00,17.442,17.603,17.409,17.511,2250000.0
2008-07-29 10:05:00,17.471,17.58,17.372,17.512,2600000.0
2008-07-29 10:10:00,17.445,17.62,17.398,17.54,2250000.0
2008-07-29 10:15:00,17.396,17.544,17.349,17.522,2350000.0
2008-07-29 10:20:00,17.437,17.518,17.358,17.477,2550000.0
2008-07-29 10:25:00,17.515,17.536,17.343,17.456,2350000.0
2008-07-29 10:30:00,17.405,17.495,17.302,17.376,2450000.0
2008-07-29 10:35:00,17.472,17.505,17.289,17.384,2300000.0
2008-07-29 10:40:00,17.376,17.503,17.325,17.458,2200000.0
2008-07-29 10:45:00,17.384,17.524,17.384,17.502,2300000.0
2008-07-29 10:50:00,17.465,17.518,17.366,17.396,2250000.0
2008-07-29 10:55:00,17.469,17.513,17.345,17.365,2000000.0
2008-07-29 11:00:00,17.384,17.498,17.3,17.419,2400000.0
2008-07-29 11:05:00,17.476,17.476,17.284,17.398,2450000.0
2008-07-29 11:10:00,17.328,17.452,17.278,17.349,2300000.0
2008-07-29 11:15:00,17.323,17.458,17.272,17.434,2300000.0
2008-07-29 11:20:00,17.3,17.462,17.3,17.327,2250000.0
2008-07-29 11:25:00,17.338,17.494,17.284,17.434,2150000.0
2008-07-29 11:30:00,17.354,17.471,17.322,17.453,2250000.0
2008-07-29 11:35:00,17.314,17.452,17.246,17.309,2150000.0
2008-07-29 11:40:00,17.339,17.454,17.271,17.374,2250000.0
2008-07-29 11:45:00,17.433,17.454,17.304,17.391,1950000.0
2008-07-29 11:50:00,17.38,17.477,17.304,17.371,2300000.0
2008-07-29 11:55:00,17.393,17.46,17.314,17.335,1950000.0
2008-07-29 12:00:00,17.437,17.464,17.302,17.356,2600000.0
2008-07-29 12:05:00,17.424,17.455,17.309,17.35,2050000.0
2008-07-29 12:10:00,17.399,17.48,17.309,17.454,2150000.0
2008-07-29 12:15:00,17.429,17.496,17.311,17.397,2150000.0
2008-07-29 12:20:00,17.313,17.486,17.313,17.439,2450000.0
2008-07-29 12:25:00,17.459,17.495,17.355,17.358,1400000.0
2008-07-29 12:30:00,17.382,17.475,17.311,17.396,2250000.0
2008-07-29 12:35:00,17.411,17.467,17.28,17.329,2150000.0
2008-07-29 12:40:00,17.461,17.469,17.335,17.445,2150000.0
2008-07-29 12:45:00,17.425,17.45,17.264,17.336,2150000.0
2008-07-29 12:50:00,17.339,17.423,17.276,17.315,2350000.0
2008-07-29 12:55:00,17.336,17.416,17.225,17.276,2050000.0
2008-07-29 13:00:00,17.407,17.414,17.278,17.401,2050000.0
2008-07-29 13:05:00,17.286,17.414,17.232,17.355,2400000.0
2008-07-29 13:10:00,17.291,17.376,17.236,17.304,2200000.0
2008-07-29 13:15:00,17.25,17.37,17.193,17.23,1950000.0
2008-07-29 13:20:00,17.239,17.366,17.186,17.3,2150000.0
2008-07-29 13:25:00,17.337,17.381,17.169,17.334,2300000.0
2008-07-29 13:30:00,17.222,17.396,17.184,17.278,2400000.0
2008-07-29 13:35:00,17.351,17.408,17.236,17.358,2150000.0
2008-07-29 13:40:00,17.23,17.393,17.199,17.326,2350000.0
2008-07-29 13:45:00,17.296,17.395,17.225,17.289,2050000.0
2008-07-29 13:50:00,17.285,17.369,17.218,17.361,2000000.0
2008-07-29 13:55:00,17.307,17.38,17.217,17.249,2050000.0
2008-07-29 14:00:00,17.336,17.378,17.228,17.338,2050000.0
2008-07-29 14:05:00,17.327,17.404,17.205,17.267,2100000.0
2008-07-29 14:10:00,17.234,17.345,17.177,17.225,1800000.0
2008-07-29 14:15:00,17.198,17.329,17.17,17.279,2450000.0
2008-07-29 14:20:00,17.203,17.348,17.184,17.228,2550000.0
2008-07-29 14:25:00,17.322,17.378,17.187,17.219,2450000.0
2008-07-29 14:30:00,17.283,17.374,17.198,17.221,2150000.0
2008-07-29 14:35:00,17.34,17.415,17.208,17.336,2550000.0
2008-07-29 14:40:00,17.283,17.384,17.21,17.33,2450000.0
2008-07-29 14:45:00,17.35,17.383,17.198,17.213,2200000.0
2008-07-29 14:50:00,17.239,17.359,17.196,17.244,2050000.0
2008-07-29 14:55:00,17.285,17.322,17.159,17.187,2250000.0
2008-07-29 15:00:00,17.227,17.328,17.147,17.257,2000000.0
2008-07-29 15:05:00,17.281,17.32,17.141,17.21,2050000.0
2008-07-29 15:10:00,17.22,17.326,17.16,17.184,2050000.0
2008-07-29 15:15:00,17.177,17.327,17.126,17.126,2100000.0
2008-07-29 15:20:00,17.18,17.345,17.152,17.276,2450000.0
2008-07-29 15:25:00,17.3,17.306,17.137,17.228,2000000.0
2008-07-29 15:30:00,17.242,17.317,17.152,17.275,2250000.0
2008-07-29 15:35:00,17.242,17.289,17.14,17.263,2300000.0
2008-07-29 15:40:00,17.145,17.277,17.093,17.204,2100000.0
2008-07-29 15:45:00,17.109,17.226,17.026,17.189,2050000.0
2008-07-29 15:50:00,17.178,17.242,17.078,17.17,2250000.0
2008-07-29 15:55:00,17.112,17.242,17.064,17.14,2450000.0
2008-07-29 16:00:00,17.062,17.245,16.988,17.118,2350000.0
2008-07-29 16:05:00,17.096,17.129,16.931,17.1,2450000.0
2008-07-29 16:10:00,17.064,17.119,16.962,17.009,2050000.0
2008-07-29 16:15:00,17.054,17.158,16.958,17.141,2350000.0
2008-07-29 16:20:00,17.134,17.171,17.014,17.118,2200000.0
2008-07-29 16:25:00,17.145,17.235,17.043,17.164,2600000.0
2008-07-29 16:30:00,17.246,17.265,17.091,17.122,2450000.0
2008-07-29 16:35:00,17.123,17.206,17.013,17.129,2250000.0
2008-07-29 16:40:00,17.055,17.179,16.986,17.115,2400000.0
2008-07-29 16:45:00,17.045,17.173,16.999,17.03,2300000.0
2008-07-29 16:50:00,17.144,17.218,16.983,17.098,2200000.0
2008-07-29 16:55:00,17.178,17.18,17.023,17.072,1950000.0
2008-07-29 17:00:00,17.084,17.199,17.04,17.132,2000000.0
2008-07-29 17:05:00,17.196,17.245,17.049,17.186,2100000.0
2008-07-29 17:10:00,17.142,17.206,17.037,17.064,2400000.0
2008-07-29 17:15:00,17.102,17.175,16.985,17.07,2150000.0
2008-07-29 17:20:00,17.168,17.175,16.983,17.132,2150000.0
2008-07-29 17:25:00,17.107,17.19,17.02,17.172,2500000.0
2008-07-29 17:30:00,17.068,17.22,17.037,17.15,2200000.0
2008-07-29 17:35:00,17.201,17.243,17.044,17.087,2100000.0
2008-07-29 17:40:00,17.18,17.18,17.019,17.078,2500000.0
2008-07-29 17:45:00,17.073,17.194,16.999,17.126,2500000.0
2008-07-29 17:50:00,17.042,17.18,17.004,17.137,2150000.0
2008-07-29 17:55:00,17.138,17.167,17.016,17.146,2150000.0
2008-07-29 18:00:00,17.119,17.175,17.008,17.077,2100000.0
2008-07-29 18:05:00,17.095,17.173,16.977,17.074,2350000.0
2008-07-29 18:10:00,17.105,17.151,17.001,17.087,2050000.0
2008-07-29 18:15:00,17.098,17.173,16.981,17.165,2400000.0
2008-07-29 18:20:00,17.043,17.209,17.043,17.209,2300000.0
2008-07-29 18:25:00,17.036,17.181,17.016,17.084,3450000.0
2008-07-29 18:30:00,17.083,17.205,17.018,17.104,3200000.0
2008-07-29 18:35:00,17.087,17.22,17.053,17.174,1950000.0
2008-07-29 18:40:00,17.136,17.297,17.104,17.239,2400000.0
2008-07-29 18:45:00,17.173,17.265,17.061,17.143,2350000.0
2008-07-29 18:50:00,17.2,17.248,17.061,17.197,1950000.0
2008-07-29 18:55:00,17.17,17.26,17.087,17.228,3900000.0
2008-07-29 19:00:00,17.12,17.332,17.106,17.203,2150000.0
2008-07-29 19:05:00,17.128,17.247,17.072,17.166,2150000.0
2008-07-29 19:10:00,17.194,17.272,17.08,17.201,1900000.0
2008-07-29 19:15:00,17.21,17.333,17.084,17.311,2100000.0
2008-07-29 19:20:00,17.263,17.331,17.155,17.274,2150000.0
2008-07-29 19:25:00,17.319,17.319,17.169,17.191,2250000.0
2008-07-29 19:30:00,17.238,17.319,17.186,17.268,2000000.0
2008-07-29 19:35:00,17.192,17.341,17.154,17.206,2050000.0
2008-07-29 19:40:00,17.188,17.312,17.121,17.223,2150000.0
2008-07-29 19:45:00,17.232,17.257,17.08,17.219,2050000.0
2008-07-29 19:50:00,17.18,17.311,17.12,17.157,2050000.0
2008-07-29 19:55:00,17.129,17.263,17.065,17.118,1500000.0
2008-07-29 20:00:00,17.112,17.269,17.104,17.213,2000000.0
2008-07-29 20:05:00,17.171,17.294,17.141,17.205,2250000.0
2008-07-29 20:10:00,17.289,17.36,17.18,17.32,2200000.0
2008-07-29 20:15:00,17.236,17.336,17.133,17.276,1700000.0
2008-07-29 20:20:00,17.289,17.351,17.172,17.293,1950000.0
2008-07-29 20:25:00,17.275,17.32,17.157,17.275,2300000.0
2008-07-29 20:30:00,17.29,17.365,17.202,17.306,2150000.0
2008-07-29 20:35:00,17.233,17.352,17.207,17.31,1500000.0
2008-07-29 20:40:00,17.302,17.352,17.182,17.336,2300000.0
2008-07-29 20:45:00,17.227,17.36,17.208,17.352,950000.0
2008-07-29 20:50:00,17.198,17.358,17.198,17.287,2250000.0
2008-07-29 20:55:00,17.224,17.364,17.192,17.306,1800000.0
2008-07-29 21:00:00,17.202,17.343,17.184,17.284,2250000.0
2008-07-29 21:05:00,17.238,17.343,17.178,17.333,1200000.0
2008-07-29 21:10:00,17.298,17.345,17.177,17.23,1700000.0
2008-07-29 21:15:00,17.213,17.397,17.213,17.312,1900000.0
2008-07-29 21:20:00,17.34,17.381,17.144,17.224,2600000.0
2008-07-29 21:25:00,17.284,17.337,17.177,17.225,2100000.0
2008-07-29 21:30:00,17.271,17.316,17.171,17.309,1150000.0
2008-07-29 21:35:00,17.254,17.322,17.113,17.288,1600000.0
2008-07-29 21:40:00,17.241,17.309,17.161,17.308,2000000.0
2008-07-29 21:45:00,17.237,17.325,17.148,17.289,850000.0
2008-07-29 21:50:00,17.287,17.316,17.137,17.219,1650000.0
2008-07-29 21:55:00,17.28,17.323,17.182,17.303,1400000.0
2008-07-29 22:00:00,17.283,17.331,17.186,17.233,1800000.0
2008-07-29 22:05:00,17.321,17.339,17.188,17.238,850000.0
2008-07-29 22:10:00,17.236,17.333,17.196,17.288,1200000.0
2008-07-29 22:15:00,17.188,17.32,17.188,17.213,650000.0
2008-07-29 22:20:00,17.23,17.335,17.207,17.328,600000.0
2008-07-29 22:25:00,17.184,17.319,17.184,17.319,300000.0
2008-07-29 22:30:00,17.293,17.329,17.213,17.329,1250000.0
2008-07-29 22:35:00,17.277,17.277,17.206,17.256,150000.0
2008-07-29 22:40:00,17.254,17.331,17.223,17.25,1050000.0
2008-07-29 22:45:00,17.321,17.321,17.169,17.306,450000.0
2008-07-29 22:50:00,17.28,17.338,17.197,17.315,1100000.0
2008-07-29 22:55:00,17.268,17.323,17.181,17.284,850000.0
2008-07-29 23:00:00,17.218,17.335,17.2,17.314,950000.0
2008-07-29 23:10:00,17.194,17.355,17.194,17.223,800000.0
2008-07-29 23:15:00,17.266,17.343,17.159,17.321,1050000.0
2008-07-29 23:20:00,17.3,17.3,17.184,17.249,850000.0
2008-07-29 23:25:00,17.304,17.314,17.259,17.301,400000.0
2008-07-29 23:30:00,17.193,17.301,17.193,17.301,400000.0
2008-07-29 23:35:00,17.286,17.286,17.178,17.269,550000.0
2008-07-29 23:40:00,17.261,17.301,17.168,17.299,500000.0
2008-07-29 23:45:00,17.292,17.313,17.196,17.208,350000.0
2008-07-29 23:50:00,17.283,17.301,17.161,17.201,1050000.0
2008-07-30 00:00:00,17.285,17.366,17.215,17.242,1600000.0
2008-07-30 00:05:00,17.326,17.387,17.22,17.299,2000000.0
2008-07-30 00:10:00,17.207,17.331,17.153,17.314,1500000.0
2008-07-30 00:15:00,17.347,17.347,17.193,17.34,2050000.0
2008-07-30 00:20:00,17.264,17.348,17.174,17.304,2000000.0
2008-07-30 00:25:00,17.283,17.362,17.23,17.319,1400000.0
2008-07-30 00:30:00,17.197,17.36,17.163,17.331,1450000.0
2008-07-30 00:35:00,17.302,17.376,17.199,17.313,1150000.0
2008-07-30 00:40:00,17.229,17.356,17.203,17.311,950000.0
2008-07-30 00:45:00,17.28,17.316,17.2,17.243,950000.0
2008-07-30 00:50:00,17.214,17.337,17.15,17.244,1150000.0
2008-07-30 00:55:00,17.224,17.313,17.207,17.303,350000.0
2008-07-30 01:00:00,17.233,17.354,17.197,17.223,1400000.0
2008-07-30 01:05:00,17.206,17.376,17.192,17.283,1500000.0
2008-07-30 01:10:00,17.283,17.382,17.231,17.264,1800000.0
2008-07-30 01:15:00,17.203,17.345,17.203,17.345,1150000.0
2008-07-30 01:20:00,17.279,17.369,17.235,17.33,1950000.0
2008-07-30 01:25:00,17.317,17.374,17.221,17.312,900000.0
2008-07-30 01:30:00,17.293,17.369,17.187,17.343,1750000.0
2008-07-30 01:35:00,17.274,17.352,17.183,17.308,800000.0
2008-07-30 01:40:00,17.268,17.342,17.16,17.3,1500000.0
2008-07-30 01:50:00,17.318,17.39,17.2,17.2,1800000.0
2008-07-30 01:55:00,17.284,17.352,17.182,17.256,1300000.0
2008-07-30 02:00:00,17.288,17.351,17.192,17.27,1150000.0
2008-07-30 02:10:00,17.265,17.36,17.16,17.334,2100000.0
2008-07-30 02:15:00,17.325,17.328,17.232,17.328,350000.0
2008-07-30 02:20:00,17.285,17.319,17.186,17.24,1450000.0
2008-07-30 02:25:00,17.229,17.321,17.189,17.253,1200000.0
2008-07-30 02:30:00,17.253,17.305,17.15,17.302,550000.0
2008-07-30 02:35:00,17.289,17.325,17.202,17.287,1150000.0
2008-07-30 02:40:00,17.214,17.322,17.174,17.322,900000.0
2008-07-30 02:45:00,17.245,17.321,17.17,17.284,1150000.0
2008-07-30 02:50:00,17.2,17.324,17.154,17.203,1400000.0
2008-07-30 02:55:00,17.211,17.285,17.1,17.245,2400000.0
2008-07-30 03:00:00,17.229,17.282,17.123,17.156,1850000.0
2008-07-30 03:05:00,17.171,17.242,17.108,17.145,1600000.0
2008-07-30 03:10:00,17.168,17.276,17.122,17.159,1400000.0
2008-07-30 03:15:00,17.214,17.284,17.14,17.257,1500000.0
2008-07-30 03:20:00,17.182,17.288,17.113,17.239,1050000.0
2008-07-30 03:25:00,17.227,17.301,17.124,17.301,1650000.0
2008-07-30 03:30:00,17.231,17.318,17.117,17.249,2050000.0
2008-07-30 03:35:00,17.197,17.334,17.154,17.312,2900000.0
2008-07-30 03:40:00,17.187,17.304,17.141,17.223,1900000.0
2008-07-30 03:45:00,17.233,17.369,17.145,17.208,2000000.0
2008-07-30 03:50:00,17.212,17.303,17.142,17.174,2700000.0
2008-07-30 03:55:00,17.25,17.315,17.139,17.283,2400000.0
2008-07-30 04:00:00,17.171,17.259,17.154,17.154,550000.0
2008-07-30 04:05:00,17.179,17.326,17.179,17.309,800000.0
2008-07-30 04:10:00,17.288,17.306,17.138,17.287,1400000.0
2008-07-30 04:15:00,17.3,17.3,17.197,17.241,250000.0
2008-07-30 04:20:00,17.257,17.289,17.177,17.28,500000.0
2008-07-30 04:25:00,17.203,17.402,17.168,17.211,2000000.0
2008-07-30 04:30:00,17.219,17.337,17.176,17.265,1550000.0
2008-07-30 04:35:00,17.287,17.288,17.172,17.172,450000.0
2008-07-30 04:40:00,17.299,17.312,17.231,17.31,350000.0
2008-07-30 04:45:00,17.236,17.296,17.122,17.296,1300000.0
2008-07-30 04:50:00,17.215,17.289,17.142,17.267,1100000.0
2008-07-30 05:00:00,17.198,17.298,17.168,17.293,1200000.0
2008-07-30 05:05:00,17.16,17.283,17.149,17.283,400000.0
2008-07-30 05:10:00,17.14,17.281,17.14,17.281,850000.0
2008-07-30 05:15:00,17.275,17.275,17.118,17.143,1250000.0
2008-07-30 05:20:00,17.261,17.331,17.192,17.192,550000.0
2008-07-30 05:25:00,17.183,17.3,17.169,17.3,400000.0
2008-07-30 05:30:00,17.216,17.293,17.152,17.178,1300000.0
2008-07-30 05:35:00,17.147,17.379,17.137,17.278,1000000.0
2008-07-30 05:40:00,17.268,17.311,17.151,17.29,1350000.0
2008-07-30 05:45:00,17.218,17.277,17.177,17.209,1150000.0
2008-07-30 05:50:00,17.201,17.301,17.122,17.279,1900000.0
2008-07-30 05:55:00,17.3,17.301,17.133,17.25,800000.0
2008-07-30 06:00:00,17.188,17.309,17.177,17.27,1400000.0
2008-07-30 06:05:00,17.216,17.292,17.138,17.215,1700000.0
2008-07-30 06:10:00,17.258,17.337,17.166,17.226,850000.0
2008-07-30 06:15:00,17.246,17.282,17.231,17.231,250000.0
2008-07-30 06:20:00,17.174,17.277,17.145,17.23,1600000.0
2008-07-30 06:25:00,17.166,17.284,17.16,17.267,1300000.0
2008-07-30 06:30:00,17.193,17.366,17.121,17.14,2200000.0
2008-07-30 06:35:00,17.19,17.314,17.107,17.244,1550000.0
2008-07-30 06:40:00,17.19,17.324,17.129,17.282,1800000.0
2008-07-30 06:45:00,17.272,17.337,17.156,17.191,1400000.0
2008-07-30 06:50:00,17.258,17.289,17.115,17.119,2300000.0
2008-07-30 06:55:00,17.211,17.337,17.129,17.219,2200000.0
2008-07-30 07:00:00,17.172,17.293,17.134,17.236,1600000.0
2008-07-30 07:05:00,17.255,17.274,17.122,17.217,2050000.0
2008-07-30 07:10:00,17.227,17.276,17.121,17.226,1400000.0
2008-07-30 07:15:00,17.138,17.253,17.109,17.249,1850000.0
2008-07-30 07:20:00,17.134,17.281,17.129,17.263,1600000.0
2008-07-30 07:25:00,17.254,17.303,17.116,17.259,1400000.0
2008-07-30 07:30:00,17.219,17.257,17.12,17.239,1700000.0
2008-07-30 07:35:00,17.248,17.248,17.075,17.18,1900000.0
2008-07-30 07:40:00,17.177,17.291,17.126,17.184,1450000.0
2008-07-30 07:45:00,17.13,17.263,17.126,17.234,2550000.0
2008-07-30 07:50:00,17.224,17.252,17.072,17.115,2700000.0
2008-07-30 07:55:00,17.204,17.27,17.091,17.159,1950000.0
2008-07-30 08:00:00,17.226,17.278,17.078,17.196,2150000.0
2008-07-30 08:05:00,17.124,17.315,17.124,17.177,2050000.0
2008-07-30 08:10:00,17.174,17.287,17.109,17.167,1850000.0
2008-07-30 08:15:00,17.149,17.262,17.106,17.219,2000000.0
2008-07-30 08:20:00,17.155,17.264,17.082,17.15,2200000.0
2008-07-30 08:25:00,17.141,17.258,17.099,17.243,2350000.0
2008-07-30 08:30:00,17.079,17.247,17.053,17.21,2000000.0
2008-07-30 08:35:00,17.115,17.252,17.076,17.131,1850000.0
2008-07-30 08:40:00,17.228,17.281,17.112,17.18,2500000.0
2008-07-30 08:45:00,17.131,17.28,17.064,17.201,2350000.0
2008-07-30 08:50:00,17.199,17.275,17.117,17.255,2050000.0
2008-07-30 08:55:00,17.137,17.262,17.088,17.156,2350000.0
2008-07-30 09:00:00,17.132,17.249,17.096,17.162,2400000.0
2008-07-30 09:05:00,17.147,17.291,17.087,17.261,1800000.0
2008-07-30 09:10:00,17.198,17.289,17.1,17.289,1950000.0
2008-07-30 09:15:00,17.243,17.318,17.141,17.27,2100000.0
2008-07-30 09:20:00,17.183,17.314,17.145,17.227,2750000.0
2008-07-30 09:25:00,17.169,17.31,17.158,17.285,2100000.0
2008-07-30 09:30:00,17.204,17.302,17.144,17.144,2250000.0
2008-07-30 09:35:00,17.16,17.302,17.16,17.261,2350000.0
2008-07-30 09:40:00,17.245,17.295,17.153,17.254,2200000.0
2008-07-30 09:45:00,17.284,17.303,17.151,17.212,2400000.0
2008-07-30 09:50:00,17.28,17.309,17.143,17.24,2200000.0
2008-07-30 09:55:00,17.235,17.321,17.136,17.242,2250000.0
2008-07-30 10:00:00,17.192,17.33,17.148,17.281,2250000.0
2008-07-30 10:05:00,17.231,17.345,17.134,17.288,2100000.0
2008-07-30 10:10:00,17.234,17.356,17.169,17.333,2650000.0
2008-07-30 10:15:00,17.217,17.334,17.151,17.305,2350000.0
2008-07-30 10:20:00,17.214,17.321,17.171,17.274,2550000.0
2008-07-30 10:25:00,17.293,17.351,17.164,17.192,1850000.0
2008-07-30 10:30:00,17.232,17.35,17.161,17.246,2450000.0
2008-07-30 10:35:00,17.3,17.327,17.164,17.184,2300000.0
2008-07-30 10:40:00,17.216,17.311,17.158,17.27,2200000.0
2008-07-30 10:45:00,17.169,17.314,17.169,17.295,2300000.0
2008-07-30 10:50:00,17.271,17.304,17.132,17.23,1900000.0
2008-07-30 10:55:00,17.28,17.343,17.178,17.178,2000000.0
2008-07-30 11:00:00,17.207,17.303,17.124,17.225,2400000.0
2008-07-30 11:05:00,17.261,17.301,17.111,17.213,2450000.0
2008-07-30 11:10:00,17.137,17.292,17.101,17.181,2300000.0
2008-07-30 11:15:00,17.155,17.255,17.062,17.213,2300000.0
2008-07-30 11:20:00,17.09,17.253,17.09,17.113,2250000.0
2008-07-30 11:25:00,17.144,17.243,17.062,17.191,2150000.0
2008-07-30 11:30:00,17.134,17.238,17.084,17.227,2250000.0
2008-07-30 11:35:00,17.08,17.219,17.02,17.066,2150000.0
2008-07-30 11:40:00,17.11,17.205,17.008,17.049,2250000.0
2008-07-30 11:45:00,17.126,17.132,16.971,17.032,1950000.0
2008-07-30 11:50:00,17.019,17.133,16.956,17.035,2300000.0
2008-07-30 11:55:00,17.063,17.129,16.965,16.987,1950000.0
2008-07-30 12:00:00,17.106,17.116,16.918,16.936,2600000.0
2008-07-30 12:05:00,17.002,17.062,16.887,16.963,2050000.0
2008-07-30 12:10:00,17.016,17.103,16.912,17.066,2150000.0
2008-07-30 12:15:00,17.038,17.124,16.95,17.005,2150000.0
2008-07-30 12:20:00,16.972,17.136,16.943,17.045,2450000.0
2008-07-30 12:25:00,17.099,17.155,16.95,16.986,1950000.0
2008-07-30 12:30:00,17.018,17.149,16.97,17.041,2250000.0
2008-07-30 12:35:00,17.036,17.126,16.922,16.964,2150000.0
2008-07-30 12:40:00,17.121,17.127,16.95,17.095,2150000.0
2008-07-30 12:45:00,17.08,17.115,16.939,16.997,2150000.0
2008-07-30 12:50:00,17.005,17.128,16.927,17.019,2350000.0
2008-07-30 12:55:00,17.008,17.129,16.935,17.02,2050000.0
2008-07-30 13:00:00,17.1,17.116,16.947,17.096,2050000.0
2008-07-30 13:05:00,16.992,17.157,16.977,17.123,2400000.0
2008-07-30 13:10:00,17.046,17.118,16.959,17.041,2200000.0
2008-07-30 13:15:00,16.99,17.124,16.95,16.973,1950000.0
2008-07-30 13:20:00,17.01,17.132,16.96,17.049,2150000.0
2008-07-30 13:25:00,17.096,17.144,16.951,17.058,2300000.0
2008-07-30 13:30:00,16.978,17.139,16.937,17.015,2400000.0
2008-07-30 13:35:00,17.084,17.153,16.985,17.081,2150000.0
2008-07-30 13:40:00,17.026,17.19,16.976,17.101,2350000.0
2008-07-30 13:45:00,17.067,17.16,17.009,17.091,2050000.0
2008-07-30 13:50:00,17.081,17.169,17.008,17.169,2000000.0
2008-07-30 13:55:00,17.17,17.188,17.031,17.059,1750000.0
2008-07-30 14:00:00,17.151,17.175,17.02,17.174,2050000.0
2008-07-30 14:05:00,17.169,17.238,17.043,17.112,2100000.0
2008-07-30 14:10:00,17.042,17.193,17.041,17.087,1800000.0
2008-07-30 14:15:00,17.068,17.171,16.981,17.102,2450000.0
2008-07-30 14:20:00,17.077,17.126,16.968,17.017,2550000.0
2008-07-30 14:25:00,17.114,17.159,16.991,17.037,2450000.0
2008-07-30 14:30:00,17.116,17.148,16.967,16.988,2150000.0
2008-07-30 14:35:00,17.089,17.116,16.867,16.979,2550000.0
2008-07-30 14:40:00,16.942,17.075,16.873,16.986,2450000.0
2008-07-30 14:45:00,16.975,17.095,16.886,16.966,2200000.0
2008-07-30 14:50:00,17.019,17.116,16.941,16.999,2050000.0
2008-07-30 14:55:00,17.054,17.122,16.947,16.947,2250000.0
2008-07-30 15:00:00,16.965,17.08,16.916,17.043,2000000.0
2008-07-30 15:05:00,17.011,17.046,16.879,16.902,2050000.0
2008-07-30 15:10:00,16.92,17.01,16.859,16.878,2050000.0
2008-07-30 15:15:00,16.915,17.08,16.873,16.926,2100000.0
2008-07-30 15:20:00,16.987,17.076,16.876,16.961,2450000.0
2008-07-30 15:25:00,17.043,17.063,16.86,16.863,2000000.0
2008-07-30 15:30:00,16.883,16.966,16.729,16.866,2250000.0
2008-07-30 15:35:00,16.83,16.89,16.695,16.844,2300000.0
2008-07-30 15:40:00,16.721,16.91,16.708,16.841,2100000.0
2008-07-30 15:45:00,16.739,16.841,16.659,16.828,2050000.0
2008-07-30 15:50:00,16.849,16.874,16.697,16.807,2250000.0
2008-07-30 15:55:00,16.761,16.879,16.733,16.794,2450000.0
2008-07-30 16:00:00,16.735,16.899,16.727,16.873,2350000.0
2008-07-30 16:05:00,16.846,16.902,16.733,16.902,2450000.0
2008-07-30 16:10:00,16.864,16.901,16.765,16.832,2050000.0
2008-07-30 16:15:00,16.856,16.943,16.762,16.882,2350000.0
2008-07-30 16:20:00,16.866,16.921,16.739,16.845,2200000.0
2008-07-30 16:25:00,16.866,16.907,16.74,16.783,2600000.0
2008-07-30 16:30:00,16.874,16.895,16.69,16.781,2450000.0
2008-07-30 16:35:00,16.772,16.972,16.738,16.961,2250000.0
2008-07-30 16:40:00,16.917,17.075,16.891,16.992,2400000.0
2008-07-30 16:45:00,16.912,17.041,16.872,16.906,2300000.0
2008-07-30 16:50:00,17.036,17.09,16.9,17.024,2200000.0
2008-07-30 16:55:00,17.067,17.069,16.914,16.966,2100000.0
2008-07-30 17:00:00,16.985,17.075,16.887,16.968,2000000.0
2008-07-30 17:05:00,17.052,17.069,16.874,17.03,2100000.0
2008-07-30 17:10:00,16.971,17.023,16.86,16.926,2400000.0
2008-07-30 17:15:00,16.984,17.147,16.887,17.027,2150000.0
2008-07-30 17:20:00,17.082,17.131,16.917,17.087,2150000.0
2008-07-30 17:25:00,17.07,17.192,16.969,17.126,2500000.0
2008-07-30 17:30:00,17.004,17.141,16.966,17.062,2200000.0
2008-07-30 17:35:00,17.08,17.109,16.941,17.01,2100000.0
2008-07-30 17:40:00,17.104,17.128,16.984,17.042,2500000.0
2008-07-30 17:45:00,17.037,17.133,16.938,17.059,2500000.0
2008-07-30 17:50:00,17.012,17.084,16.932,17.012,2150000.0
2008-07-30 17:55:00,17.03,17.096,16.942,17.069,2000000.0
2008-07-30 18:00:00,17.039,17.152,16.947,17.035,2100000.0
2008-07-30 18:05:00,17.063,17.112,16.948,17.026,2250000.0
2008-07-30 18:10:00,17.051,17.144,16.973,17.093,2050000.0
2008-07-30 18:15:00,17.123,17.123,16.945,17.095,2400000.0
2008-07-30 18:20:00,17.023,17.196,17.023,17.196,2300000.0
2008-07-30 18:25:00,17.044,17.203,17.013,17.115,3450000.0
2008-07-30 18:30:00,17.107,17.2,17.01,17.156,3200000.0
2008-07-30 18:35:00,17.133,17.212,17.064,17.15,1950000.0
2008-07-30 18:40:00,17.105,17.21,17.037,17.192,2250000.0
2008-07-30 18:45:00,17.17,17.312,17.079,17.231,2450000.0
2008-07-30 18:50:00,17.296,17.314,17.148,17.29,1950000.0
2008-07-30 18:55:00,17.242,17.324,17.138,17.264,4000000.0
2008-07-30 19:00:00,17.197,17.316,17.135,17.276,2250000.0
2008-07-30 19:05:00,17.242,17.369,17.231,17.281,2150000.0
2008-07-30 19:10:00,17.35,17.394,17.216,17.339,2350000.0
2008-07-30 19:15:00,17.363,17.429,17.221,17.388,2100000.0
2008-07-30 19:20:00,17.391,17.443,17.259,17.36,2150000.0
2008-07-30 19:25:00,17.385,17.4,17.252,17.264,2250000.0
2008-07-30 19:30:00,17.294,17.387,17.246,17.343,1800000.0
2008-07-30 19:35:00,17.273,17.378,17.222,17.262,2050000.0
2008-07-30 19:40:00,17.3,17.413,17.238,17.342,1800000.0
2008-07-30 19:45:00,17.386,17.393,17.248,17.373,1700000.0
2008-07-30 19:50:00,17.336,17.458,17.296,17.367,2050000.0
2008-07-30 19:55:00,17.341,17.498,17.341,17.349,1850000.0
2008-07-30 20:00:00,17.36,17.458,17.311,17.391,2050000.0
2008-07-30 20:05:00,17.378,17.468,17.291,17.355,2150000.0
2008-07-30 20:10:00,17.431,17.508,17.317,17.448,1550000.0
2008-07-30 20:15:00,17.336,17.463,17.284,17.441,2050000.0
2008-07-30 20:20:00,17.449,17.509,17.344,17.426,1700000.0
2008-07-30 20:25:00,17.471,17.545,17.316,17.422,2150000.0
2008-07-30 20:30:00,17.461,17.52,17.36,17.483,600000.0
2008-07-30 20:35:00,17.412,17.489,17.352,17.471,1100000.0
2008-07-30 20:40:00,17.432,17.494,17.325,17.484,2300000.0
2008-07-30 20:45:00,17.406,17.571,17.362,17.508,1900000.0
2008-07-30 20:50:00,17.434,17.562,17.399,17.5,2250000.0
2008-07-30 20:55:00,17.435,17.546,17.409,17.475,2300000.0
2008-07-30 21:00:00,17.398,17.561,17.384,17.498,2350000.0
2008-07-30 21:05:00,17.441,17.56,17.413,17.559,1900000.0
2008-07-30 21:10:00,17.52,17.576,17.383,17.471,2250000.0
2008-07-30 21:15:00,17.436,17.609,17.436,17.506,1500000.0
2008-07-30 21:20:00,17.542,17.601,17.359,17.424,2450000.0
2008-07-30 21:25:00,17.459,17.533,17.357,17.472,1700000.0
2008-07-30 21:30:00,17.484,17.562,17.396,17.436,2200000.0
2008-07-30 21:35:00,17.47,17.55,17.39,17.395,1650000.0
2008-07-30 21:40:00,17.433,17.52,17.37,17.494,1950000.0
2008-07-30 21:45:00,17.397,17.485,17.378,17.472,950000.0
2008-07-30 21:50:00,17.473,17.485,17.389,17.452,800000.0
2008-07-30 21:55:00,17.474,17.556,17.39,17.455,1600000.0
2008-07-30 22:00:00,17.448,17.503,17.364,17.383,1050000.0
2008-07-30 22:05:00,17.466,17.524,17.398,17.398,400000.0
2008-07-30 22:10:00,17.401,17.486,17.355,17.486,700000.0
2008-07-30 22:15:00,17.337,17.478,17.337,17.368,1100000.0
2008-07-30 22:20:00,17.493,17.504,17.376,17.493,1500000.0
2008-07-30 22:25:00,17.411,17.563,17.383,17.492,950000.0
2008-07-30 22:30:00,17.453,17.501,17.353,17.5,1150000.0
2008-07-30 22:35:00,17.465,17.483,17.36,17.467,1150000.0
2008-07-30 22:40:00,17.375,17.466,17.343,17.37,1550000.0
2008-07-30 22:45:00,17.435,17.47,17.353,17.368,950000.0
2008-07-30 22:50:00,17.421,17.493,17.335,17.374,1450000.0
2008-07-30 22:55:00,17.368,17.475,17.362,17.415,1250000.0
2008-07-30 23:00:00,17.339,17.461,17.337,17.461,1050000.0
2008-07-30 23:05:00,17.434,17.46,17.301,17.452,1100000.0
2008-07-30 23:10:00,17.441,17.478,17.349,17.358,1150000.0
2008-07-30 23:15:00,17.372,17.473,17.309,17.473,1050000.0
2008-07-30 23:20:00,17.44,17.46,17.324,17.453,1250000.0
2008-07-30 23:25:00,17.401,17.444,17.324,17.389,700000.0
2008-07-30 23:30:00,17.354,17.431,17.354,17.431,100000.0
2008-07-30 23:40:00,17.401,17.441,17.304,17.429,900000.0
2008-07-30 23:50:00,17.423,17.441,17.301,17.405,900000.0
2008-07-30 23:55:00,17.338,17.487,17.308,17.391,550000.0
2008-07-31 00:00:00,17.418,17.479,17.311,17.311,1950000.0
2008-07-31 00:05:00,17.468,17.483,17.375,17.428,1700000.0
2008-07-31 00:10:00,17.348,17.501,17.299,17.467,1750000.0
2008-07-31 00:15:00,17.469,17.501,17.344,17.491,1850000.0
2008-07-31 00:20:00,17.42,17.544,17.294,17.462,2550000.0
2008-07-31 00:25:00,17.399,17.494,17.335,17.439,1800000.0
2008-07-31 00:30:00,17.343,17.49,17.318,17.366,2200000.0
2008-07-31 00:35:00,17.442,17.471,17.34,17.443,1000000.0
2008-07-31 00:40:00,17.327,17.47,17.32,17.388,750000.0
2008-07-31 00:45:00,17.454,17.483,17.361,17.377,800000.0
2008-07-31 00:50:00,17.363,17.492,17.305,17.389,1250000.0
2008-07-31 00:55:00,17.388,17.488,17.359,17.39,1300000.0
2008-07-31 01:00:00,17.425,17.529,17.338,17.402,2300000.0
2008-07-31 01:05:00,17.389,17.494,17.347,17.403,1550000.0
2008-07-31 01:10:00,17.431,17.51,17.32,17.388,1800000.0
2008-07-31 01:15:00,17.482,17.5,17.32,17.47,1700000.0
2008-07-31 01:20:00,17.416,17.492,17.325,17.403,1200000.0
2008-07-31 01:25:00,17.419,17.464,17.322,17.432,800000.0
2008-07-31 01:30:00,17.436,17.496,17.318,17.489,1850000.0
2008-07-31 01:35:00,17.437,17.484,17.318,17.416,1450000.0
2008-07-31 01:40:00,17.412,17.503,17.313,17.462,1650000.0
2008-07-31 01:45:00,17.439,17.486,17.324,17.413,2500000.0
2008-07-31 01:50:00,17.475,17.527,17.361,17.383,2200000.0
2008-07-31 01:55:00,17.376,17.523,17.362,17.453,2250000.0
2008-07-31 02:00:00,17.462,17.493,17.369,17.461,1000000.0
2008-07-31 02:05:00,17.42,17.49,17.353,17.458,2800000.0
2008-07-31 02:10:00,17.415,17.501,17.331,17.473,2100000.0
2008-07-31 02:15:00,17.435,17.491,17.319,17.467,1350000.0
2008-07-31 02:20:00,17.416,17.488,17.377,17.414,1050000.0
2008-07-31 02:25:00,17.417,17.508,17.374,17.467,1300000.0
2008-07-31 02:30:00,17.476,17.517,17.358,17.505,1600000.0
2008-07-31 02:35:00,17.477,17.531,17.351,17.492,2100000.0
2008-07-31 02:40:00,17.424,17.519,17.329,17.483,2100000.0
2008-07-31 02:45:00,17.428,17.527,17.372,17.47,2000000.0
2008-07-31 02:50:00,17.426,17.539,17.336,17.401,1800000.0
2008-07-31 02:55:00,17.526,17.528,17.314,17.485,2150000.0
2008-07-31 03:00:00,17.472,17.532,17.391,17.438,1500000.0
2008-07-31 03:05:00,17.492,17.492,17.338,17.399,400000.0
2008-07-31 03:10:00,17.434,17.526,17.364,17.422,1600000.0
2008-07-31 03:15:00,17.437,17.546,17.375,17.471,2350000.0
2008-07-31 03:20:00,17.416,17.516,17.342,17.468,1400000.0
2008-07-31 03:25:00,17.477,17.52,17.371,17.51,2050000.0
2008-07-31 03:30:00,17.418,17.497,17.365,17.433,1000000.0
2008-07-31 03:35:00,17.399,17.511,17.375,17.508,1300000.0
2008-07-31 03:40:00,17.423,17.515,17.381,17.433,1600000.0
2008-07-31 03:45:00,17.467,17.521,17.368,17.419,2300000.0
2008-07-31 03:50:00,17.428,17.533,17.365,17.435,2700000.0
2008-07-31 03:55:00,17.484,17.564,17.382,17.523,2450000.0
2008-07-31 04:00:00,17.469,17.526,17.383,17.486,750000.0
2008-07-31 04:05:00,17.511,17.552,17.38,17.487,2250000.0
2008-07-31 04:10:00,17.445,17.521,17.412,17.521,750000.0
2008-07-31 04:15:00,17.413,17.521,17.413,17.521,400000.0
2008-07-31 04:20:00,17.477,17.523,17.408,17.495,600000.0
2008-07-31 04:25:00,17.393,17.544,17.384,17.412,1300000.0
2008-07-31 04:30:00,17.424,17.521,17.403,17.521,800000.0
2008-07-31 04:35:00,17.489,17.506,17.439,17.506,250000.0
2008-07-31 04:40:00,17.413,17.516,17.392,17.4,650000.0
2008-07-31 04:45:00,17.438,17.537,17.344,17.504,1900000.0
2008-07-31 04:50:00,17.392,17.536,17.347,17.503,1650000.0
2008-07-31 04:55:00,17.484,17.519,17.404,17.419,1300000.0
2008-07-31 05:00:00,17.424,17.528,17.369,17.433,2300000.0
2008-07-31 05:05:00,17.461,17.485,17.346,17.461,650000.0
2008-07-31 05:10:00,17.36,17.477,17.36,17.477,900000.0
2008-07-31 05:15:00,17.498,17.498,17.362,17.362,400000.0
2008-07-31 05:20:00,17.496,17.499,17.444,17.467,300000.0
2008-07-31 05:25:00,17.476,17.508,17.359,17.439,1650000.0
2008-07-31 05:30:00,17.51,17.513,17.369,17.392,1450000.0
2008-07-31 05:35:00,17.472,17.495,17.359,17.492,450000.0
2008-07-31 05:40:00,17.478,17.531,17.34,17.485,1700000.0
2008-07-31 05:45:00,17.489,17.511,17.372,17.433,1700000.0
2008-07-31 05:50:00,17.467,17.539,17.37,17.505,2200000.0
2008-07-31 05:55:00,17.545,17.558,17.329,17.52,1950000.0
2008-07-31 06:00:00,17.529,17.535,17.424,17.49,700000.0
2008-07-31 06:05:00,17.429,17.521,17.377,17.459,800000.0
2008-07-31 06:10:00,17.473,17.524,17.388,17.495,1250000.0
2008-07-31 06:15:00,17.515,17.538,17.382,17.508,1450000.0
2008-07-31 06:20:00,17.414,17.543,17.388,17.404,1700000.0
2008-07-31 06:25:00,17.434,17.529,17.38,17.492,900000.0
2008-07-31 06:30:00,17.452,17.509,17.329,17.348,2250000.0
2008-07-31 06:35:00,17.375,17.509,17.344,17.47,1950000.0
2008-07-31 06:40:00,17.449,17.519,17.336,17.441,2200000.0
2008-07-31 06:45:00,17.431,17.509,17.334,17.391,1850000.0
2008-07-31 06:50:00,17.482,17.566,17.304,17.304,1850000.0
2008-07-31 06:55:00,17.39,17.476,17.322,17.417,2350000.0
2008-07-31 07:00:00,17.399,17.501,17.295,17.43,1500000.0
2008-07-31 07:05:00,17.462,17.513,17.347,17.468,2200000.0
2008-07-31 07:10:00,17.472,17.542,17.357,17.452,2000000.0
2008-07-31 07:15:00,17.397,17.498,17.326,17.495,2050000.0
2008-07-31 07:20:00,17.357,17.487,17.346,17.487,750000.0
2008-07-31 07:25:00,17.491,17.52,17.355,17.433,1800000.0
2008-07-31 07:30:00,17.468,17.492,17.363,17.462,1750000.0
2008-07-31 07:35:00,17.504,17.507,17.35,17.464,1900000.0
2008-07-31 07:40:00,17.386,17.502,17.332,17.439,2200000.0
2008-07-31 07:45:00,17.35,17.496,17.308,17.453,2550000.0
2008-07-31 07:50:00,17.469,17.536,17.372,17.372,2700000.0
2008-07-31 07:55:00,17.468,17.534,17.351,17.411,1950000.0
2008-07-31 08:00:00,17.491,17.544,17.357,17.441,2150000.0
2008-07-31 08:05:00,17.412,17.558,17.389,17.547,2050000.0
2008-07-31 08:10:00,17.452,17.596,17.379,17.379,2000000.0
2008-07-31 08:15:00,17.445,17.539,17.382,17.529,2000000.0
2008-07-31 08:20:00,17.505,17.556,17.408,17.422,1700000.0
2008-07-31 08:25:00,17.477,17.582,17.384,17.554,1950000.0
2008-07-31 08:30:00,17.401,17.634,17.401,17.58,2000000.0
2008-07-31 08:35:00,17.574,17.584,17.418,17.46,2400000.0
2008-07-31 08:40:00,17.513,17.558,17.418,17.463,2500000.0
2008-07-31 08:45:00,17.445,17.579,17.399,17.568,1900000.0
2008-07-31 08:50:00,17.504,17.595,17.432,17.575,2050000.0
2008-07-31 08:55:00,17.436,17.582,17.369,17.451,2350000.0
2008-07-31 09:00:00,17.437,17.591,17.408,17.466,2400000.0
2008-07-31 09:05:00,17.437,17.548,17.407,17.546,1650000.0
2008-07-31 09:10:00,17.457,17.565,17.377,17.532,1950000.0
2008-07-31 09:15:00,17.541,17.553,17.367,17.479,1600000.0
2008-07-31 09:20:00,17.385,17.511,17.363,17.446,2750000.0
2008-07-31 09:25:00,17.364,17.504,17.356,17.457,2100000.0
2008-07-31 09:30:00,17.412,17.503,17.316,17.371,2250000.0
2008-07-31 09:35:00,17.353,17.477,17.351,17.469,2350000.0
2008-07-31 09:40:00,17.438,17.501,17.325,17.394,2200000.0
2008-07-31 09:45:00,17.442,17.456,17.301,17.347,2400000.0
2008-07-31 09:50:00,17.396,17.442,17.237,17.34,2200000.0
2008-07-31 09:55:00,17.327,17.448,17.278,17.368,2250000.0
2008-07-31 10:00:00,17.354,17.468,17.292,17.406,2250000.0
2008-07-31 10:05:00,17.417,17.472,17.316,17.426,2600000.0
2008-07-31 10:10:00,17.331,17.449,17.293,17.437,2650000.0
2008-07-31 10:15:00,17.342,17.521,17.324,17.521,2350000.0
2008-07-31 10:20:00,17.409,17.56,17.359,17.485,2550000.0
2008-07-31 10:25:00,17.512,17.53,17.311,17.471,2350000.0
2008-07-31 10:30:00,17.423,17.505,17.326,17.412,2450000.0
2008-07-31 10:35:00,17.491,17.517,17.351,17.403,1750000.0
2008-07-31 10:40:00,17.417,17.523,17.35,17.472,1850000.0
2008-07-31 10:45:00,17.378,17.541,17.378,17.499,2300000.0
2008-07-31 10:50:00,17.502,17.538,17.365,17.42,2250000.0
2008-07-31 10:55:00,17.476,17.531,17.367,17.367,2000000.0
2008-07-31 11:00:00,17.435,17.529,17.35,17.45,2400000.0
2008-07-31 11:05:00,17.489,17.541,17.331,17.458,2450000.0
2008-07-31 11:10:00,17.384,17.523,17.318,17.404,2300000.0
2008-07-31 11:15:00,17.371,17.521,17.358,17.518,2300000.0
2008-07-31 11:20:00,17.362,17.519,17.362,17.407,1700000.0
2008-07-31 11:25:00,17.393,17.492,17.322,17.46,2150000.0
2008-07-31 11:30:00,17.412,17.513,17.349,17.513,2250000.0
2008-07-31 11:35:00,17.372,17.553,17.347,17.347,2150000.0
2008-07-31 11:40:00,17.405,17.517,17.288,17.411,1900000.0
2008-07-31 11:45:00,17.483,17.51,17.357,17.438,1950000.0
2008-07-31 11:50:00,17.44,17.528,17.373,17.421,2300000.0
2008-07-31 11:55:00,17.472,17.532,17.366,17.395,1400000.0
2008-07-31 12:00:00,17.489,17.511,17.335,17.374,2600000.0
2008-07-31 12:05:00,17.476,17.52,17.325,17.396,2050000.0
2008-07-31 12:10:00,17.464,17.491,17.338,17.488,2150000.0
2008-07-31 12:15:00,17.441,17.518,17.368,17.425,2150000.0
2008-07-31 12:20:00,17.373,17.488,17.357,17.46,2450000.0
2008-07-31 12:25:00,17.478,17.486,17.295,17.369,1950000.0
2008-07-31 12:30:00,17.392,17.515,17.338,17.401,2250000.0
2008-07-31 12:35:00,17.423,17.469,17.318,17.351,2150000.0
2008-07-31 12:40:00,17.44,17.452,17.284,17.434,2150000.0
2008-07-31 12:45:00,17.423,17.484,17.299,17.348,2150000.0
2008-07-31 12:50:00,17.363,17.478,17.304,17.382,2350000.0
2008-07-31 12:55:00,17.381,17.466,17.325,17.364,2050000.0
2008-07-31 13:00:00,17.466,17.471,17.322,17.458,2050000.0
2008-07-31 13:05:00,17.348,17.512,17.344,17.47,2400000.0
2008-07-31 13:10:00,17.391,17.469,17.329,17.396,2200000.0
2008-07-31 13:15:00,17.356,17.506,17.325,17.394,1950000.0
2008-07-31 13:20:00,17.411,17.562,17.379,17.493,2150000.0
2008-07-31 13:25:00,17.528,17.555,17.359,17.495,2300000.0
2008-07-31 13:30:00,17.47,17.578,17.398,17.441,2400000.0
2008-07-31 13:35:00,17.518,17.566,17.397,17.52,2150000.0
2008-07-31 13:40:00,17.416,17.57,17.377,17.469,2350000.0
2008-07-31 13:45:00,17.441,17.529,17.378,17.447,2050000.0
2008-07-31 13:50:00,17.416,17.525,17.365,17.519,2000000.0
2008-07-31 13:55:00,17.472,17.527,17.344,17.382,1550000.0
2008-07-31 14:00:00,17.48,17.493,17.315,17.415,2050000.0
2008-07-31 14:05:00,17.392,17.463,17.23,17.281,2100000.0
2008-07-31 14:10:00,17.281,17.452,17.281,17.335,1800000.0
2008-07-31 14:15:00,17.31,17.442,17.269,17.378,2450000.0
2008-07-31 14:20:00,17.315,17.447,17.265,17.324,2550000.0
2008-07-31 14:25:00,17.397,17.397,17.233,17.323,2450000.0
2008-07-31 14:30:00,17.397,17.656,17.302,17.475,2150000.0
2008-07-31 14:35:00,17.578,17.725,17.492,17.662,2550000.0
2008-07-31 14:40:00,17.621,17.777,17.589,17.71,2450000.0
2008-07-31 14:45:00,17.733,17.785,17.564,17.573,2200000.0
2008-07-31 14:50:00,17.611,17.797,17.581,17.703,2050000.0
2008-07-31 14:55:00,17.751,17.853,17.672,17.716,2250000.0
2008-07-31 15:00:00,17.768,17.852,17.694,17.819,2000000.0
2008-07-31 15:05:00,17.808,17.86,17.696,17.719,2050000.0
2008-07-31 15:10:00,17.736,17.864,17.683,17.709,2050000.0
2008-07-31 15:15:00,17.734,17.886,17.678,17.678,2100000.0
2008-07-31 15:20:00,17.742,17.842,17.682,17.78,2450000.0
2008-07-31 15:25:00,17.842,17.842,17.676,17.724,2000000.0
2008-07-31 15:30:00,17.756,17.847,17.632,17.761,2250000.0
2008-07-31 15:35:00,17.73,17.818,17.606,17.771,2300000.0
2008-07-31 15:40:00,17.663,17.778,17.6,17.741,2100000.0
2008-07-31 15:45:00,17.649,17.734,17.545,17.699,2050000.0
2008-07-31 15:50:00,17.696,17.716,17.512,17.631,2250000.0
2008-07-31 15:55:00,17.592,17.754,17.556,17.656,2450000.0
2008-07-31 16:00:00,17.59,17.745,17.575,17.73,2350000.0
2008-07-31 16:05:00,17.733,17.75,17.574,17.701,2450000.0
2008-07-31 16:10:00,17.678,17.723,17.521,17.555,2050000.0
2008-07-31 16:15:00,17.615,17.678,17.467,17.66,2350000.0
2008-07-31 16:20:00,17.657,17.729,17.515,17.626,2200000.0
2008-07-31 16:25:00,17.648,17.685,17.519,17.572,2600000.0
2008-07-31 16:30:00,17.679,17.722,17.513,17.552,2450000.0
2008-07-31 16:35:00,17.58,17.737,17.561,17.712,2250000.0
2008-07-31 16:40:00,17.655,17.763,17.526,17.672,2650000.0
2008-07-31 16:45:00,17.601,17.717,17.546,17.546,2300000.0
2008-07-31 16:50:00,17.647,17.735,17.477,17.58,2200000.0
2008-07-31 16:55:00,17.643,17.677,17.495,17.513,2050000.0
2008-07-31 17:00:00,17.535,17.65,17.492,17.587,2000000.0
2008-07-31 17:05:00,17.634,17.635,17.464,17.602,2100000.0
2008-07-31 17:10:00,17.56,17.653,17.447,17.503,2400000.0
2008-07-31 17:15:00,17.537,17.627,17.447,17.537,2150000.0
2008-07-31 17:20:00,17.62,17.659,17.468,17.551,2150000.0
2008-07-31 17:25:00,17.539,17.645,17.48,17.636,2500000.0
2008-07-31 17:30:00,17.537,17.7,17.476,17.602,2200000.0
2008-07-31 17:35:00,17.635,17.647,17.467,17.487,2100000.0
2008-07-31 17:40:00,17.594,17.629,17.455,17.542,2500000.0
2008-07-31 17:45:00,17.549,17.713,17.503,17.638,2500000.0
2008-07-31 17:50:00,17.591,17.664,17.55,17.616,2150000.0
2008-07-31 17:55:00,17.63,17.673,17.517,17.655,2350000.0
2008-07-31 18:00:00,17.629,17.677,17.543,17.559,2100000.0
2008-07-31 18:05:00,17.629,17.659,17.462,17.581,2450000.0
2008-07-31 18:10:00,17.616,17.705,17.506,17.652,2050000.0
2008-07-31 18:15:00,17.679,17.679,17.505,17.648,2400000.0
2008-07-31 18:20:00,17.551,17.671,17.551,17.659,2300000.0
2008-07-31 18:25:00,17.535,17.683,17.506,17.604,3450000.0
2008-07-31 18:30:00,17.618,17.701,17.559,17.659,3200000.0
2008-07-31 18:35:00,17.633,17.703,17.558,17.623,1950000.0
2008-07-31 18:40:00,17.6,17.761,17.556,17.701,2350000.0
2008-07-31 18:45:00,17.681,17.733,17.561,17.61,2400000.0
2008-07-31 18:50:00,17.697,17.697,17.551,17.652,1950000.0
2008-07-31 18:55:00,17.612,17.72,17.561,17.687,3800000.0
2008-07-31 19:00:00,17.598,17.693,17.51,17.606,1900000.0
2008-07-31 19:05:00,17.579,17.683,17.518,17.577,2150000.0
2008-07-31 19:10:00,17.63,17.69,17.522,17.601,2000000.0
2008-07-31 19:15:00,17.615,17.706,17.529,17.702,2100000.0
2008-07-31 19:20:00,17.7,17.787,17.601,17.697,2150000.0
2008-07-31 19:25:00,17.713,17.713,17.549,17.595,2250000.0
2008-07-31 19:30:00,17.616,17.716,17.578,17.675,2200000.0
2008-07-31 19:35:00,17.623,17.704,17.553,17.686,1650000.0
2008-07-31 19:40:00,17.618,17.758,17.557,17.695,1650000.0
2008-07-31 19:45:00,17.7,17.732,17.544,17.68,2050000.0
2008-07-31 19:50:00,17.619,17.744,17.557,17.615,2050000.0
2008-07-31 19:55:00,17.571,17.721,17.55,17.598,1850000.0
2008-07-31 20:00:00,17.576,17.705,17.576,17.648,1300000.0
2008-07-31 20:05:00,17.628,17.749,17.539,17.675,1450000.0
2008-07-31 20:10:00,17.691,17.763,17.596,17.708,1750000.0
2008-07-31 20:15:00,17.625,17.734,17.495,17.646,2050000.0
2008-07-31 20:20:00,17.676,17.72,17.561,17.607,1500000.0
2008-07-31 20:25:00,17.633,17.705,17.559,17.612,1250000.0
2008-07-31 20:30:00,17.603,17.737,17.578,17.64,1700000.0
2008-07-31 20:35:00,17.617,17.693,17.566,17.671,1550000.0
2008-07-31 20:40:00,17.637,17.683,17.513,17.682,1750000.0
2008-07-31 20:45:00,17.583,17.752,17.574,17.718,1250000.0
2008-07-31 20:50:00,17.573,17.719,17.573,17.654,900000.0
2008-07-31 20:55:00,17.608,17.739,17.584,17.691,1600000.0
2008-07-31 21:00:00,17.59,17.719,17.581,17.659,1850000.0
2008-07-31 21:05:00,17.607,17.713,17.576,17.713,900000.0
2008-07-31 21:10:00,17.683,17.737,17.555,17.68,2350000.0
2008-07-31 21:15:00,17.581,17.727,17.542,17.706,1500000.0
2008-07-31 21:20:00,17.719,17.776,17.559,17.653,1550000.0
2008-07-31 21:25:00,17.657,17.721,17.59,17.653,2100000.0
2008-07-31 21:30:00,17.682,17.747,17.604,17.731,1850000.0
2008-07-31 21:35:00,17.725,17.726,17.588,17.718,900000.0
2008-07-31 21:40:00,17.699,17.72,17.577,17.72,600000.0
2008-07-31 21:45:00,17.594,17.732,17.594,17.654,1000000.0
2008-07-31 21:50:00,17.697,17.722,17.562,17.627,1550000.0
2008-07-31 21:55:00,17.668,17.744,17.582,17.582,1400000.0
2008-07-31 22:00:00,17.652,17.698,17.563,17.563,2050000.0
2008-07-31 22:05:00,17.744,17.761,17.583,17.718,1100000.0
2008-07-31 22:10:00,17.62,17.725,17.599,17.677,850000.0
2008-07-31 22:15:00,17.575,17.668,17.573,17.573,800000.0
2008-07-31 22:20:00,17.701,17.701,17.593,17.701,500000.0
2008-07-31 22:25:00,17.715,17.716,17.603,17.713,650000.0
2008-07-31 22:30:00,17.67,17.743,17.582,17.721,800000.0
2008-07-31 22:35:00,17.69,17.744,17.589,17.718,800000.0
2008-07-31 22:40:00,17.634,17.711,17.621,17.645,950000.0
2008-07-31 22:45:00,17.609,17.716,17.586,17.71,750000.0
2008-07-31 22:50:00,17.671,17.711,17.599,17.685,700000.0
2008-07-31 22:55:00,17.624,17.712,17.598,17.617,900000.0
2008-07-31 23:00:00,17.596,17.724,17.582,17.722,1350000.0
2008-07-31 23:05:00,17.651,17.7,17.612,17.672,350000.0
2008-07-31 23:10:00,17.593,17.701,17.547,17.588,1600000.0
2008-07-31 23:15:00,17.558,17.68,17.558,17.624,400000.0
2008-07-31 23:20:00,17.67,17.67,17.554,17.619,850000.0
2008-07-31 23:30:00,17.563,17.671,17.538,17.668,650000.0
2008-07-31 23:40:00,17.631,17.671,17.538,17.63,500000.0
2008-07-31 23:50:00,17.653,17.678,17.531,17.678,1200000.0
2008-07-31 23:55:00,17.588,17.642,17.552,17.596,350000.0
2008-08-01 00:00:00,17.632,17.741,17.532,17.627,1900000.0
2008-08-01 00:05:00,17.67,17.729,17.614,17.697,1400000.0
2008-08-01 00:10:00,17.579,17.714,17.526,17.682,1000000.0
2008-08-01 00:20:00,17.649,17.738,17.566,17.612,900000.0
2008-08-01 00:25:00,17.584,17.713,17.581,17.689,950000.0
2008-08-01 00:30:00,17.583,17.721,17.557,17.59,1800000.0
2008-08-01 00:35:00,17.681,17.707,17.577,17.612,550000.0
2008-08-01 00:40:00,17.583,17.71,17.574,17.656,550000.0
2008-08-01 00:45:00,17.666,17.69,17.581,17.581,600000.0
2008-08-01 00:50:00,17.601,17.751,17.558,17.708,1350000.0
2008-08-01 01:00:00,17.613,17.733,17.576,17.603,1800000.0
2008-08-01 01:05:00,17.689,17.689,17.531,17.624,1300000.0
2008-08-01 01:10:00,17.626,17.712,17.571,17.622,1500000.0
2008-08-01 01:15:00,17.708,17.713,17.527,17.713,1550000.0
2008-08-01 01:20:00,17.649,17.731,17.607,17.692,1800000.0
2008-08-01 01:25:00,17.691,17.733,17.582,17.689,1500000.0
2008-08-01 01:30:00,17.693,17.723,17.553,17.723,1850000.0
2008-08-01 01:35:00,17.683,17.789,17.562,17.628,2300000.0
2008-08-01 01:40:00,17.656,17.794,17.573,17.623,1650000.0
2008-08-01 01:45:00,17.621,17.744,17.6,17.663,1050000.0
2008-08-01 01:50:00,17.698,17.721,17.58,17.595,1450000.0
2008-08-01 02:00:00,17.651,17.749,17.568,17.61,1900000.0
2008-08-01 02:05:00,17.637,17.705,17.557,17.684,2150000.0
2008-08-01 02:10:00,17.652,17.72,17.518,17.672,1700000.0
2008-08-01 02:15:00,17.675,17.694,17.577,17.588,700000.0
2008-08-01 02:20:00,17.666,17.702,17.581,17.6,950000.0
2008-08-01 02:25:00,17.622,17.688,17.534,17.588,800000.0
2008-08-01 02:30:00,17.623,17.684,17.52,17.672,1050000.0
2008-08-01 02:35:00,17.684,17.712,17.574,17.645,2500000.0
2008-08-01 02:40:00,17.58,17.687,17.52,17.649,2100000.0
2008-08-01 02:45:00,17.575,17.674,17.472,17.615,1850000.0
2008-08-01 02:50:00,17.576,17.676,17.527,17.61,1050000.0
2008-08-01 02:55:00,17.609,17.669,17.515,17.654,1750000.0
2008-08-01 03:00:00,17.603,17.677,17.542,17.547,2100000.0
2008-08-01 03:05:00,17.657,17.677,17.508,17.565,1350000.0
2008-08-01 03:10:00,17.561,17.644,17.474,17.534,1850000.0
2008-08-01 03:15:00,17.573,17.665,17.562,17.628,850000.0
2008-08-01 03:20:00,17.539,17.617,17.472,17.609,1050000.0
2008-08-01 03:25:00,17.601,17.671,17.495,17.592,1400000.0
2008-08-01 03:30:00,17.558,17.606,17.364,17.524,950000.0
2008-08-01 03:35:00,17.573,17.715,17.525,17.665,2850000.0
2008-08-01 03:40:00,17.563,17.654,17.384,17.433,2150000.0
2008-08-01 03:45:00,17.622,17.647,17.374,17.414,1900000.0
2008-08-01 03:50:00,17.527,17.631,17.415,17.586,2300000.0
2008-08-01 03:55:00,17.474,17.611,17.437,17.601,2150000.0
2008-08-01 04:00:00,17.562,17.615,17.405,17.548,1500000.0
2008-08-01 04:05:00,17.497,17.633,17.404,17.437,1150000.0
2008-08-01 04:10:00,17.531,17.586,17.379,17.483,1150000.0
2008-08-01 04:15:00,17.565,17.595,17.436,17.585,2150000.0
2008-08-01 04:20:00,17.564,17.616,17.473,17.614,950000.0
2008-08-01 04:25:00,17.555,17.668,17.492,17.496,1500000.0
2008-08-01 04:30:00,17.509,17.601,17.469,17.563,550000.0
2008-08-01 04:35:00,17.538,17.655,17.507,17.507,1300000.0
2008-08-01 04:40:00,17.577,17.606,17.475,17.521,800000.0
2008-08-01 04:45:00,17.489,17.644,17.484,17.598,1650000.0
2008-08-01 04:50:00,17.522,17.622,17.469,17.469,900000.0
2008-08-01 04:55:00,17.509,17.62,17.457,17.473,1250000.0
2008-08-01 05:00:00,17.527,17.636,17.46,17.528,2100000.0
2008-08-01 05:05:00,17.47,17.604,17.47,17.573,400000.0
2008-08-01 05:10:00,17.458,17.614,17.449,17.586,850000.0
2008-08-01 05:15:00,17.579,17.613,17.451,17.565,1150000.0
2008-08-01 05:20:00,17.592,17.619,17.472,17.472,550000.0
2008-08-01 05:25:00,17.523,17.654,17.469,17.538,1400000.0
2008-08-01 05:30:00,17.542,17.653,17.496,17.531,1200000.0
2008-08-01 05:35:00,17.598,17.689,17.484,17.612,2050000.0
2008-08-01 05:40:00,17.597,17.648,17.466,17.557,1350000.0
2008-08-01 05:45:00,17.596,17.641,17.533,17.641,450000.0
2008-08-01 05:50:00,17.527,17.72,17.474,17.525,1350000.0
2008-08-01 05:55:00,17.654,17.72,17.5,17.66,1550000.0
2008-08-01 06:00:00,17.641,17.66,17.527,17.601,1650000.0
2008-08-01 06:05:00,17.589,17.664,17.47,17.547,1700000.0
2008-08-01 06:10:00,17.578,17.658,17.515,17.615,850000.0
2008-08-01 06:15:00,17.594,17.638,17.45,17.586,1700000.0
2008-08-01 06:20:00,17.494,17.631,17.467,17.584,1550000.0
2008-08-01 06:25:00,17.508,17.622,17.496,17.589,1250000.0
2008-08-01 06:30:00,17.58,17.646,17.482,17.489,2300000.0
2008-08-01 06:35:00,17.517,17.665,17.488,17.656,1950000.0
2008-08-01 06:40:00,17.576,17.681,17.506,17.619,1900000.0
2008-08-01 06:45:00,17.63,17.683,17.528,17.559,2000000.0
2008-08-01 06:50:00,17.653,17.656,17.508,17.651,1200000.0
2008-08-01 06:55:00,17.599,17.67,17.514,17.637,2450000.0
2008-08-01 07:00:00,17.551,17.654,17.493,17.613,2050000.0
2008-08-01 07:05:00,17.651,17.69,17.508,17.592,2150000.0
2008-08-01 07:10:00,17.605,17.659,17.466,17.621,1650000.0
2008-08-01 07:15:00,17.541,17.636,17.485,17.636,1900000.0
2008-08-01 07:20:00,17.512,17.637,17.469,17.618,2100000.0
2008-08-01 07:25:00,17.631,17.638,17.512,17.564,1550000.0
2008-08-01 07:30:00,17.578,17.632,17.47,17.632,1400000.0
2008-08-01 07:35:00,17.636,17.636,17.464,17.558,1900000.0
2008-08-01 07:40:00,17.534,17.659,17.47,17.563,1700000.0
2008-08-01 07:45:00,17.498,17.641,17.495,17.578,2550000.0
2008-08-01 07:50:00,17.589,17.643,17.452,17.511,2200000.0
2008-08-01 07:55:00,17.573,17.66,17.439,17.56,1950000.0
2008-08-01 08:00:00,17.61,17.687,17.493,17.552,2150000.0
2008-08-01 08:05:00,17.561,17.68,17.514,17.53,1600000.0
2008-08-01 08:10:00,17.539,17.674,17.509,17.63,1750000.0
2008-08-01 08:15:00,17.546,17.663,17.495,17.64,2000000.0
2008-08-01 08:20:00,17.577,17.709,17.496,17.533,2200000.0
2008-08-01 08:25:00,17.548,17.689,17.472,17.644,2350000.0
2008-08-01 08:30:00,17.503,17.707,17.502,17.644,2000000.0
2008-08-01 08:35:00,17.561,17.713,17.486,17.564,1850000.0
2008-08-01 08:40:00,17.613,17.672,17.485,17.563,2500000.0
2008-08-01 08:45:00,17.505,17.656,17.489,17.596,2350000.0
2008-08-01 08:50:00,17.603,17.663,17.497,17.614,2050000.0
2008-08-01 08:55:00,17.492,17.64,17.487,17.56,1800000.0
2008-08-01 09:00:00,17.521,17.631,17.449,17.551,2400000.0
2008-08-01 09:05:00,17.498,17.637,17.471,17.572,1800000.0
2008-08-01 09:10:00,17.534,17.627,17.42,17.616,2000000.0
2008-08-01 09:15:00,17.56,17.651,17.48,17.579,2100000.0
2008-08-01 09:20:00,17.5,17.679,17.477,17.559,2750000.0
2008-08-01 09:25:00,17.455,17.623,17.455,17.588,2100000.0
2008-08-01 09:30:00,17.554,17.664,17.502,17.523,1800000.0
2008-08-01 09:35:00,17.462,17.617,17.462,17.57,2350000.0
2008-08-01 09:40:00,17.586,17.621,17.419,17.49,2200000.0
2008-08-01 09:45:00,17.515,17.555,17.407,17.456,2050000.0
2008-08-01 09:50:00,17.53,17.572,17.415,17.488,2200000.0
2008-08-01 09:55:00,17.44,17.56,17.388,17.456,2250000.0
2008-08-01 10:00:00,17.453,17.579,17.376,17.505,2250000.0
2008-08-01 10:05:00,17.472,17.543,17.369,17.481,2600000.0
2008-08-01 10:10:00,17.383,17.551,17.347,17.522,2650000.0
2008-08-01 10:15:00,17.405,17.538,17.359,17.521,2350000.0
2008-08-01 10:20:00,17.454,17.551,17.394,17.497,2550000.0
2008-08-01 10:25:00,17.528,17.597,17.398,17.512,2350000.0
2008-08-01 10:30:00,17.442,17.545,17.3,17.418,2450000.0
2008-08-01 10:35:00,17.497,17.546,17.409,17.42,2300000.0
2008-08-01 10:40:00,17.426,17.556,17.366,17.478,2200000.0
2008-08-01 10:45:00,17.397,17.58,17.397,17.531,2300000.0
2008-08-01 10:50:00,17.528,17.551,17.398,17.436,2250000.0
2008-08-01 10:55:00,17.504,17.533,17.35,17.362,2000000.0
2008-08-01 11:00:00,17.435,17.52,17.322,17.424,2400000.0
2008-08-01 11:05:00,17.484,17.502,17.345,17.437,2450000.0
2008-08-01 11:10:00,17.364,17.49,17.288,17.372,2300000.0
2008-08-01 11:15:00,17.347,17.499,17.325,17.48,2300000.0
2008-08-01 11:20:00,17.352,17.565,17.352,17.443,2250000.0
2008-08-01 11:25:00,17.414,17.527,17.379,17.464,2150000.0
2008-08-01 11:30:00,17.427,17.529,17.357,17.499,2250000.0
2008-08-01 11:35:00,17.382,17.526,17.308,17.364,2150000.0
2008-08-01 11:40:00,17.405,17.498,17.35,17.419,2250000.0
2008-08-01 11:45:00,17.499,17.517,17.361,17.455,1550000.0
2008-08-01 11:50:00,17.456,17.545,17.372,17.446,2300000.0
2008-08-01 11:55:00,17.476,17.605,17.402,17.445,1950000.0
2008-08-01 12:00:00,17.545,17.622,17.446,17.497,2600000.0
2008-08-01 12:05:00,17.567,17.599,17.425,17.483,2050000.0
2008-08-01 12:10:00,17.538,17.569,17.395,17.555,2150000.0
2008-08-01 12:15:00,17.498,17.611,17.425,17.505,2150000.0
2008-08-01 12:20:00,17.439,17.606,17.439,17.551,2450000.0
2008-08-01 12:25:00,17.547,17.603,17.376,17.475,1950000.0
2008-08-01 12:30:00,17.502,17.606,17.442,17.512,2250000.0
2008-08-01 12:35:00,17.527,17.588,17.438,17.472,2150000.0
2008-08-01 12:40:00,17.557,17.599,17.414,17.54,2150000.0
2008-08-01 12:45:00,17.514,17.628,17.402,17.479,2150000.0
2008-08-01 12:50:00,17.498,17.611,17.437,17.476,2350000.0
2008-08-01 12:55:00,17.455,17.586,17.4,17.467,2050000.0
2008-08-01 13:00:00,17.583,17.598,17.466,17.561,2050000.0
2008-08-01 13:05:00,17.444,17.588,17.418,17.548,2400000.0
2008-08-01 13:10:00,17.46,17.577,17.436,17.49,2200000.0
2008-08-01 13:15:00,17.443,17.557,17.368,17.398,1950000.0
2008-08-01 13:20:00,17.435,17.571,17.399,17.497,2150000.0
2008-08-01 13:25:00,17.529,17.552,17.393,17.502,2300000.0
2008-08-01 13:30:00,17.424,17.556,17.372,17.424,2400000.0
2008-08-01 13:35:00,17.516,17.581,17.423,17.543,2150000.0
2008-08-01 13:40:00,17.45,17.642,17.421,17.511,2350000.0
2008-08-01 13:45:00,17.48,17.58,17.442,17.499,2050000.0
2008-08-01 13:50:00,17.475,17.586,17.428,17.572,2000000.0
2008-08-01 13:55:00,17.522,17.575,17.394,17.453,1700000.0
2008-08-01 14:00:00,17.511,17.546,17.385,17.532,2050000.0
2008-08-01 14:05:00,17.507,17.566,17.371,17.421,1750000.0
2008-08-01 14:10:00,17.378,17.479,17.342,17.372,1800000.0
2008-08-01 14:15:00,17.358,17.496,17.333,17.496,2450000.0
2008-08-01 14:20:00,17.405,17.534,17.391,17.447,2550000.0
2008-08-01 14:25:00,17.524,17.55,17.386,17.423,2450000.0
2008-08-01 14:30:00,17.475,17.495,17.224,17.224,2150000.0
2008-08-01 14:35:00,17.305,17.367,17.141,17.269,2550000.0
2008-08-01 14:40:00,17.265,17.375,17.216,17.318,2450000.0
2008-08-01 14:45:00,17.31,17.465,17.212,17.284,2200000.0
2008-08-01 14:50:00,17.257,17.429,17.2,17.348,2050000.0
2008-08-01 14:55:00,17.381,17.447,17.268,17.31,2250000.0
2008-08-01 15:00:00,17.371,17.472,17.301,17.401,2000000.0
2008-08-01 15:05:00,17.421,17.462,17.264,17.301,2050000.0
2008-08-01 15:10:00,17.349,17.441,17.261,17.271,2050000.0
2008-08-01 15:15:00,17.287,17.43,17.244,17.257,2100000.0
2008-08-01 15:20:00,17.311,17.403,17.249,17.342,2450000.0
2008-08-01 15:25:00,17.419,17.419,17.267,17.308,2000000.0
2008-08-01 15:30:00,17.322,17.428,17.252,17.413,2250000.0
2008-08-01 15:35:00,17.379,17.482,17.285,17.482,2300000.0
2008-08-01 15:40:00,17.36,17.494,17.313,17.443,2100000.0
2008-08-01 15:45:00,17.337,17.48,17.281,17.48,2050000.0
2008-08-01 15:50:00,17.484,17.532,17.354,17.455,2250000.0
2008-08-01 15:55:00,17.414,17.553,17.39,17.457,2450000.0
2008-08-01 16:00:00,17.379,17.555,17.356,17.541,2350000.0
2008-08-01 16:05:00,17.533,17.623,17.422,17.623,2450000.0
2008-08-01 16:10:00,17.597,17.65,17.474,17.53,2050000.0
2008-08-01 16:15:00,17.571,17.673,17.49,17.672,2350000.0
2008-08-01 16:20:00,17.675,17.751,17.527,17.621,2200000.0
2008-08-01 16:25:00,17.638,17.673,17.5,17.592,2600000.0
2008-08-01 16:30:00,17.683,17.69,17.503,17.556,2450000.0
2008-08-01 16:35:00,17.552,17.693,17.519,17.66,2250000.0
2008-08-01 16:40:00,17.591,17.66,17.474,17.609,2400000.0
2008-08-01 16:45:00,17.558,17.7,17.48,17.48,2300000.0
2008-08-01 16:50:00,17.605,17.69,17.448,17.556,2200000.0
2008-08-01 16:55:00,17.639,17.639,17.472,17.532,2100000.0
2008-08-01 17:00:00,17.52,17.604,17.46,17.542,2000000.0
2008-08-01 17:05:00,17.582,17.668,17.456,17.654,2100000.0
2008-08-01 17:10:00,17.586,17.665,17.492,17.51,2400000.0
2008-08-01 17:15:00,17.565,17.638,17.425,17.496,2150000.0
2008-08-01 17:20:00,17.602,17.633,17.434,17.533,2150000.0
2008-08-01 17:25:00,17.504,17.586,17.429,17.546,2500000.0
2008-08-01 17:30:00,17.427,17.583,17.426,17.529,2200000.0
2008-08-01 17:35:00,17.564,17.564,17.37,17.44,2100000.0
2008-08-01 17:40:00,17.554,17.562,17.4,17.485,2500000.0
2008-08-01 17:45:00,17.504,17.632,17.429,17.576,2500000.0
2008-08-01 17:50:00,17.518,17.593,17.467,17.498,2150000.0
2008-08-01 17:55:00,17.511,17.561,17.399,17.524,2200000.0
2008-08-01 18:00:00,17.501,17.621,17.425,17.574,2050000.0
2008-08-01 18:05:00,17.581,17.683,17.465,17.566,2350000.0
2008-08-01 18:10:00,17.609,17.647,17.472,17.564,2050000.0
2008-08-01 18:15:00,17.6,17.608,17.466,17.578,2400000.0
2008-08-01 18:20:00,17.521,17.633,17.474,17.596,2300000.0
2008-08-01 18:25:00,17.456,17.642,17.429,17.535,3450000.0
2008-08-01 18:30:00,17.504,17.628,17.438,17.503,3200000.0
2008-08-01 18:35:00,17.495,17.561,17.426,17.482,1950000.0
2008-08-01 18:40:00,17.461,17.611,17.425,17.556,2400000.0
2008-08-01 18:45:00,17.544,17.591,17.414,17.476,2450000.0
2008-08-01 18:50:00,17.547,17.562,17.418,17.519,1950000.0
2008-08-01 18:55:00,17.493,17.576,17.41,17.522,3700000.0
2008-08-01 19:00:00,17.487,17.552,17.386,17.51,2050000.0
2008-08-01 19:05:00,17.447,17.538,17.393,17.453,2150000.0
2008-08-01 19:10:00,17.499,17.567,17.378,17.454,2100000.0
2008-08-01 19:15:00,17.489,17.576,17.379,17.536,2100000.0
2008-08-01 19:20:00,17.502,17.539,17.344,17.446,2150000.0
2008-08-01 19:25:00,17.463,17.5,17.314,17.355,2250000.0
2008-08-01 19:30:00,17.371,17.477,17.343,17.453,1750000.0
2008-08-01 19:35:00,17.38,17.509,17.345,17.381,1700000.0
2008-08-01 19:40:00,17.396,17.491,17.341,17.439,2150000.0
2008-08-01 19:45:00,17.475,17.514,17.342,17.475,1700000.0
2008-08-01 19:50:00,17.392,17.534,17.322,17.394,2050000.0
2008-08-01 19:55:00,17.388,17.503,17.326,17.379,1850000.0
2008-08-01 20:00:00,17.357,17.493,17.338,17.442,1350000.0
2008-08-01 20:05:00,17.414,17.505,17.348,17.395,1900000.0
2008-08-01 20:10:00,17.44,17.477,17.305,17.425,1750000.0
2008-08-01 20:15:00,17.372,17.432,17.318,17.395,800000.0
2008-08-01 20:20:00,17.437,17.463,17.302,17.459,900000.0
2008-08-01 20:25:00,17.416,17.48,17.3,17.352,1800000.0
2008-08-01 20:30:00,17.44,17.473,17.303,17.423,2000000.0
2008-08-01 20:35:00,17.382,17.431,17.382,17.403,300000.0
2008-08-01 20:40:00,17.417,17.459,17.271,17.453,1250000.0
2008-08-01 20:45:00,17.348,17.461,17.315,17.448,1200000.0
2008-08-01 20:50:00,17.333,17.449,17.306,17.408,1750000.0
2008-08-01 20:55:00,17.338,17.433,17.309,17.384,800000.0
2008-08-01 21:00:00,17.35,17.473,17.31,17.396,1550000.0
2008-08-01 21:05:00,17.362,17.47,17.362,17.468,400000.0
2008-08-01 21:10:00,17.428,17.463,17.332,17.383,900000.0
2008-08-01 21:15:00,17.35,17.457,17.302,17.427,1700000.0
2008-08-01 21:20:00,17.413,17.422,17.228,17.356,1750000.0
2008-08-01 21:25:00,17.365,17.415,17.297,17.388,1200000.0
2008-08-01 21:30:00,17.381,17.442,17.265,17.421,1850000.0
2008-08-01 21:35:00,17.355,17.39,17.353,17.39,150000.0
2008-08-01 21:40:00,17.313,17.443,17.298,17.336,1350000.0
2008-08-01 21:45:00,17.422,17.422,17.334,17.343,750000.0
2008-08-01 21:50:00,17.37,17.422,17.252,17.318,1650000.0
2008-08-01 21:55:00,17.388,17.438,17.274,17.371,1700000.0
2008-08-01 22:00:00,17.377,17.446,17.308,17.341,1600000.0
2008-08-01 22:05:00,17.471,17.476,17.294,17.434,1900000.0
2008-08-01 22:10:00,17.351,17.452,17.313,17.45,1350000.0
2008-08-01 22:15:00,17.313,17.417,17.283,17.337,1150000.0
2008-08-01 22:20:00,17.313,17.421,17.269,17.371,850000.0
2008-08-01 22:25:00,17.284,17.436,17.284,17.415,450000.0
2008-08-01 22:30:00,17.386,17.455,17.319,17.452,800000.0
2008-08-01 22:35:00,17.359,17.459,17.339,17.418,650000.0
2008-08-01 22:40:00,17.354,17.431,17.344,17.431,550000.0
2008-08-01 22:45:00,17.341,17.441,17.29,17.431,800000.0
2008-08-01 22:50:00,17.418,17.461,17.304,17.367,1500000.0
2008-08-01 22:55:00,17.422,17.461,17.378,17.378,200000.0
2008-08-03 23:00:00,17.306,17.41,17.306,17.361,500000.0
2008-08-03 23:05:00,17.295,17.412,17.281,17.407,1000000.0
2008-08-03 23:10:00,17.394,17.394,17.394,17.394,50000.0
2008-08-03 23:15:00,17.335,17.409,17.335,17.378,250000.0
2008-08-03 23:20:00,17.42,17.443,17.304,17.433,1250000.0
2008-08-03 23:25:00,17.39,17.393,17.262,17.393,600000.0
2008-08-03 23:30:00,17.313,17.421,17.313,17.421,400000.0
2008-08-03 23:40:00,17.381,17.421,17.288,17.295,650000.0
2008-08-03 23:45:00,17.313,17.421,17.313,17.421,400000.0
2008-08-03 23:50:00,17.403,17.429,17.281,17.34,1100000.0
2008-08-03 23:55:00,17.349,17.389,17.271,17.271,400000.0
2008-08-04 00:00:00,17.417,17.477,17.3,17.473,1250000.0
2008-08-04 00:05:00,17.453,17.487,17.353,17.357,1400000.0
2008-08-04 00:10:00,17.363,17.489,17.314,17.489,850000.0
2008-08-04 00:15:00,17.488,17.497,17.36,17.443,1150000.0
2008-08-04 00:20:00,17.451,17.502,17.336,17.451,2250000.0
2008-08-04 00:25:00,17.417,17.504,17.366,17.477,1400000.0
2008-08-04 00:30:00,17.373,17.483,17.347,17.462,1250000.0
2008-08-04 00:35:00,17.471,17.505,17.397,17.496,450000.0
2008-08-04 00:40:00,17.383,17.513,17.383,17.513,800000.0
2008-08-04 00:45:00,17.413,17.521,17.413,17.521,400000.0
2008-08-04 00:50:00,17.407,17.536,17.367,17.431,2150000.0
2008-08-04 00:55:00,17.445,17.544,17.341,17.427,1900000.0
2008-08-04 01:00:00,17.416,17.511,17.366,17.39,1600000.0
2008-08-04 01:05:00,17.379,17.505,17.319,17.431,1300000.0
2008-08-04 01:10:00,17.425,17.509,17.348,17.484,1250000.0
2008-08-04 01:15:00,17.456,17.504,17.329,17.359,1450000.0
2008-08-04 01:20:00,17.429,17.495,17.323,17.414,1950000.0
2008-08-04 01:25:00,17.454,17.505,17.408,17.462,700000.0
2008-08-04 01:30:00,17.486,17.525,17.35,17.48,2050000.0
2008-08-04 01:35:00,17.444,17.497,17.318,17.408,1750000.0
2008-08-04 01:40:00,17.418,17.507,17.303,17.333,2000000.0
2008-08-04 01:45:00,17.373,17.511,17.331,17.403,1050000.0
2008-08-04 01:50:00,17.465,17.51,17.323,17.377,2200000.0
2008-08-04 01:55:00,17.357,17.484,17.328,17.432,2350000.0
2008-08-04 02:00:00,17.435,17.517,17.313,17.34,2150000.0
2008-08-04 02:05:00,17.36,17.499,17.341,17.47,2200000.0
2008-08-04 02:10:00,17.382,17.522,17.332,17.439,2500000.0
2008-08-04 02:15:00,17.441,17.502,17.336,17.461,2200000.0
2008-08-04 02:20:00,17.417,17.509,17.328,17.454,2300000.0
2008-08-04 02:25:00,17.489,17.518,17.324,17.486,1850000.0
2008-08-04 02:30:00,17.476,17.524,17.413,17.491,900000.0
2008-08-04 02:35:00,17.484,17.512,17.39,17.456,1650000.0
2008-08-04 02:40:00,17.518,17.518,17.358,17.499,1550000.0
2008-08-04 02:45:00,17.47,17.524,17.393,17.478,1050000.0
2008-08-04 02:50:00,17.429,17.521,17.363,17.421,2050000.0
2008-08-04 02:55:00,17.403,17.54,17.376,17.431,1750000.0
2008-08-04 03:00:00,17.459,17.502,17.368,17.4,1250000.0
2008-08-04 03:05:00,17.427,17.536,17.39,17.441,2050000.0
2008-08-04 03:10:00,17.407,17.524,17.36,17.477,950000.0
2008-08-04 03:20:00,17.491,17.577,17.403,17.529,1750000.0
2008-08-04 03:25:00,17.413,17.534,17.394,17.423,1800000.0
2008-08-04 03:30:00,17.484,17.536,17.373,17.448,1800000.0
2008-08-04 03:35:00,17.442,17.57,17.38,17.484,2150000.0
2008-08-04 03:40:00,17.515,17.526,17.368,17.526,950000.0
2008-08-04 03:45:00,17.49,17.514,17.353,17.413,700000.0
2008-08-04 03:50:00,17.488,17.526,17.399,17.497,1650000.0
2008-08-04 03:55:00,17.409,17.545,17.38,17.485,1900000.0
2008-08-04 04:00:00,17.436,17.572,17.394,17.429,1800000.0
2008-08-04 04:05:00,17.459,17.568,17.387,17.55,1600000.0
2008-08-04 04:10:00,17.522,17.589,17.388,17.422,1350000.0
2008-08-04 04:15:00,17.504,17.561,17.418,17.521,1200000.0
2008-08-04 04:20:00,17.513,17.583,17.425,17.459,1450000.0
2008-08-04 04:25:00,17.558,17.58,17.392,17.545,1250000.0
2008-08-04 04:30:00,17.527,17.6,17.409,17.548,1500000.0
2008-08-04 04:35:00,17.532,17.554,17.428,17.552,1100000.0
2008-08-04 04:40:00,17.515,17.588,17.427,17.504,800000.0
2008-08-04 04:45:00,17.438,17.546,17.369,17.54,1400000.0
2008-08-04 04:50:00,17.539,17.546,17.445,17.536,1250000.0
2008-08-04 04:55:00,17.541,17.555,17.428,17.445,1400000.0
2008-08-04 05:00:00,17.458,17.571,17.414,17.457,1350000.0
2008-08-04 05:05:00,17.484,17.57,17.433,17.507,1150000.0
2008-08-04 05:10:00,17.531,17.553,17.416,17.416,1400000.0
2008-08-04 05:15:00,17.46,17.549,17.433,17.462,1550000.0
2008-08-04 05:20:00,17.513,17.553,17.4,17.513,1300000.0
2008-08-04 05:25:00,17.542,17.542,17.412,17.507,950000.0
2008-08-04 05:30:00,17.578,17.578,17.412,17.412,1000000.0
2008-08-04 05:35:00,17.552,17.566,17.427,17.451,950000.0
2008-08-04 05:40:00,17.428,17.583,17.423,17.424,1350000.0
2008-08-04 05:45:00,17.552,17.565,17.403,17.466,1350000.0
2008-08-04 05:50:00,17.563,17.569,17.428,17.569,1600000.0
2008-08-04 05:55:00,17.472,17.577,17.433,17.503,1500000.0
2008-08-04 06:00:00,17.486,17.57,17.416,17.53,1600000.0
2008-08-04 06:05:00,17.478,17.613,17.418,17.522,1550000.0
2008-08-04 06:10:00,17.452,17.563,17.405,17.493,1750000.0
2008-08-04 06:15:00,17.544,17.568,17.413,17.562,1350000.0
2008-08-04 06:20:00,17.536,17.596,17.4,17.492,900000.0
2008-08-04 06:25:00,17.551,17.56,17.401,17.501,1850000.0
2008-08-04 06:30:00,17.474,17.54,17.365,17.502,2100000.0
2008-08-04 06:35:00,17.513,17.634,17.425,17.559,2300000.0
2008-08-04 06:40:00,17.559,17.569,17.426,17.426,1400000.0
2008-08-04 06:45:00,17.547,17.568,17.409,17.525,2000000.0
2008-08-04 06:50:00,17.526,17.562,17.418,17.445,1150000.0
2008-08-04 06:55:00,17.501,17.531,17.39,17.415,1900000.0
2008-08-04 07:00:00,17.521,17.579,17.412,17.441,2050000.0
2008-08-04 07:05:00,17.505,17.574,17.404,17.431,2250000.0
2008-08-04 07:10:00,17.568,17.568,17.414,17.458,1550000.0
2008-08-04 07:15:00,17.561,17.565,17.402,17.505,2300000.0
2008-08-04 07:20:00,17.522,17.554,17.465,17.465,600000.0
2008-08-04 07:25:00,17.527,17.568,17.393,17.515,1850000.0
2008-08-04 07:30:00,17.458,17.58,17.403,17.491,1350000.0
2008-08-04 07:35:00,17.467,17.579,17.397,17.529,1500000.0
2008-08-04 07:40:00,17.539,17.59,17.387,17.456,2050000.0
2008-08-04 07:45:00,17.559,17.656,17.421,17.535,2100000.0
2008-08-04 07:50:00,17.482,17.589,17.451,17.497,1900000.0
2008-08-04 07:55:00,17.517,17.585,17.446,17.467,1850000.0
2008-08-04 08:00:00,17.455,17.605,17.418,17.445,1850000.0
2008-08-04 08:05:00,17.498,17.577,17.409,17.469,2050000.0
2008-08-04 08:10:00,17.558,17.594,17.396,17.576,2050000.0
2008-08-04 08:15:00,17.532,17.604,17.404,17.458,2150000.0
2008-08-04 08:20:00,17.443,17.555,17.399,17.431,2050000.0
2008-08-04 08:25:00,17.518,17.549,17.437,17.467,1650000.0
2008-08-04 08:30:00,17.448,17.612,17.415,17.532,2250000.0
2008-08-04 08:35:00,17.508,17.575,17.397,17.539,2150000.0
2008-08-04 08:40:00,17.563,17.563,17.417,17.514,2100000.0
2008-08-04 08:45:00,17.518,17.568,17.403,17.515,1400000.0
2008-08-04 08:50:00,17.444,17.566,17.41,17.47,2150000.0
2008-08-04 08:55:00,17.492,17.572,17.393,17.47,1300000.0
2008-08-04 09:00:00,17.517,17.56,17.409,17.476,3550000.0
2008-08-04 09:05:00,17.492,17.574,17.402,17.57,1950000.0
2008-08-04 09:10:00,17.461,17.584,17.394,17.514,1950000.0
2008-08-04 09:15:00,17.571,17.59,17.369,17.437,1900000.0
2008-08-04 09:20:00,17.475,17.562,17.433,17.482,1950000.0
2008-08-04 09:25:00,17.476,17.584,17.391,17.482,3200000.0
2008-08-04 09:30:00,17.51,17.602,17.392,17.426,3450000.0
2008-08-04 09:35:00,17.524,17.553,17.413,17.414,2300000.0
2008-08-04 09:40:00,17.506,17.567,17.372,17.515,2400000.0
2008-08-04 09:45:00,17.493,17.532,17.37,17.47,2050000.0
2008-08-04 09:50:00,17.44,17.551,17.379,17.515,1900000.0
2008-08-04 09:55:00,17.468,17.541,17.392,17.483,1700000.0
2008-08-04 10:00:00,17.515,17.534,17.374,17.481,1400000.0
2008-08-04 10:05:00,17.46,17.539,17.382,17.463,2150000.0
2008-08-04 10:10:00,17.464,17.518,17.342,17.425,2500000.0
2008-08-04 10:15:00,17.441,17.555,17.384,17.503,2500000.0
2008-08-04 10:20:00,17.386,17.578,17.353,17.509,2100000.0
2008-08-04 10:25:00,17.48,17.582,17.361,17.379,2200000.0
2008-08-04 10:30:00,17.512,17.56,17.373,17.427,2500000.0
2008-08-04 10:35:00,17.463,17.534,17.337,17.527,2150000.0
2008-08-04 10:40:00,17.435,17.532,17.353,17.449,2150000.0
2008-08-04 10:45:00,17.37,17.558,17.37,17.498,2400000.0
2008-08-04 10:50:00,17.503,17.532,17.346,17.493,2100000.0
2008-08-04 10:55:00,17.441,17.53,17.375,17.434,2000000.0
2008-08-04 11:00:00,17.431,17.535,17.311,17.462,1650000.0
2008-08-04 11:05:00,17.417,17.476,17.284,17.442,2200000.0
2008-08-04 11:10:00,17.348,17.512,17.34,17.369,2300000.0
2008-08-04 11:15:00,17.442,17.523,17.314,17.375,2400000.0
2008-08-04 11:20:00,17.434,17.512,17.332,17.346,2250000.0
2008-08-04 11:25:00,17.351,17.484,17.315,17.462,2450000.0
2008-08-04 11:30:00,17.374,17.511,17.318,17.429,2600000.0
2008-08-04 11:35:00,17.427,17.475,17.322,17.454,2200000.0
2008-08-04 11:40:00,17.452,17.469,17.319,17.421,2350000.0
2008-08-04 11:45:00,17.392,17.468,17.3,17.374,2050000.0
2008-08-04 11:50:00,17.44,17.44,17.276,17.387,2450000.0
2008-08-04 11:55:00,17.441,17.441,17.26,17.26,2350000.0
2008-08-04 12:00:00,17.33,17.448,17.241,17.33,2450000.0
2008-08-04 12:05:00,17.368,17.44,17.262,17.419,2250000.0
2008-08-04 12:10:00,17.402,17.425,17.244,17.324,2050000.0
2008-08-04 12:15:00,17.416,17.459,17.279,17.331,2100000.0
2008-08-04 12:20:00,17.417,17.43,17.236,17.356,2300000.0
2008-08-04 12:25:00,17.404,17.467,17.261,17.359,2250000.0
2008-08-04 12:30:00,17.338,17.413,17.257,17.413,2000000.0
2008-08-04 12:35:00,17.359,17.429,17.253,17.312,2450000.0
2008-08-04 12:40:00,17.242,17.412,17.242,17.335,2100000.0
2008-08-04 12:45:00,17.303,17.447,17.21,17.287,2050000.0
2008-08-04 12:50:00,17.308,17.432,17.261,17.369,2050000.0
2008-08-04 12:55:00,17.398,17.428,17.255,17.328,2000000.0
2008-08-04 13:00:00,17.249,17.397,17.209,17.29,2250000.0
2008-08-04 13:05:00,17.293,17.369,17.209,17.25,2050000.0
2008-08-04 13:10:00,17.228,17.372,17.179,17.309,2200000.0
2008-08-04 13:15:00,17.333,17.384,17.233,17.282,2450000.0
2008-08-04 13:20:00,17.309,17.391,17.215,17.358,2550000.0
2008-08-04 13:25:00,17.269,17.43,17.246,17.349,2150000.0
2008-08-04 13:30:00,17.288,17.365,17.162,17.282,2450000.0
2008-08-04 13:35:00,17.216,17.332,17.178,17.235,2550000.0
2008-08-04 13:40:00,17.287,17.321,17.163,17.19,2450000.0
2008-08-04 13:45:00,17.181,17.316,17.153,17.159,1800000.0
2008-08-04 13:50:00,17.212,17.307,17.129,17.266,2100000.0
2008-08-04 13:55:00,17.294,17.294,17.13,17.274,2050000.0
2008-08-04 14:00:00,17.216,17.332,17.141,17.221,1600000.0
2008-08-04 14:05:00,17.227,17.265,17.073,17.123,2000000.0
2008-08-04 14:10:00,17.161,17.256,17.111,17.179,2050000.0
2008-08-04 14:15:00,17.208,17.337,17.106,17.178,2350000.0
2008-08-04 14:20:00,17.286,17.324,17.183,17.263,2150000.0
2008-08-04 14:25:00,17.2,17.362,17.141,17.141,2400000.0
2008-08-04 14:30:00,17.238,17.284,17.089,17.221,2300000.0
2008-08-04 14:35:00,17.185,17.26,17.098,17.146,2150000.0
2008-08-04 14:40:00,17.157,17.281,17.088,17.223,1950000.0
2008-08-04 14:45:00,17.214,17.304,17.132,17.201,2200000.0
2008-08-04 14:50:00,17.281,17.303,17.12,17.157,2400000.0
2008-08-04 14:55:00,17.231,17.261,17.112,17.261,2050000.0
2008-08-04 15:00:00,17.139,17.295,17.123,17.179,2050000.0
2008-08-04 15:05:00,17.183,17.306,17.127,17.188,2350000.0
2008-08-04 15:10:00,17.136,17.289,17.108,17.246,2150000.0
2008-08-04 15:15:00,17.247,17.284,17.13,17.277,2150000.0
2008-08-04 15:20:00,17.149,17.291,17.131,17.226,2150000.0
2008-08-04 15:25:00,17.2,17.344,17.121,17.181,2250000.0
2008-08-04 15:30:00,17.168,17.295,17.135,17.284,1950000.0
2008-08-04 15:35:00,17.264,17.299,17.127,17.158,2450000.0
2008-08-04 15:40:00,17.203,17.343,17.156,17.273,2150000.0
2008-08-04 15:45:00,17.341,17.381,17.229,17.303,2150000.0
2008-08-04 15:50:00,17.261,17.352,17.186,17.314,2050000.0
2008-08-04 15:55:00,17.22,17.331,17.161,17.305,2600000.0
2008-08-04 16:00:00,17.206,17.335,17.173,17.248,1950000.0
2008-08-04 16:05:00,17.197,17.311,17.131,17.23,2300000.0
2008-08-04 16:10:00,17.233,17.368,17.164,17.368,1950000.0
2008-08-04 16:15:00,17.293,17.368,17.207,17.3,2250000.0
2008-08-04 16:20:00,17.235,17.39,17.221,17.258,2150000.0
2008-08-04 16:25:00,17.381,17.411,17.243,17.33,2250000.0
2008-08-04 16:30:00,17.372,17.395,17.211,17.232,2150000.0
2008-08-04 16:35:00,17.256,17.373,17.22,17.22,2250000.0
2008-08-04 16:40:00,17.33,17.337,17.153,17.189,2300000.0
2008-08-04 16:45:00,17.213,17.326,17.129,17.146,2300000.0
2008-08-04 16:50:00,17.24,17.282,17.108,17.262,2450000.0
2008-08-04 16:55:00,17.205,17.274,17.1,17.162,2400000.0
2008-08-04 17:00:00,17.121,17.303,17.121,17.241,2000000.0
2008-08-04 17:05:00,17.184,17.295,17.139,17.238,2250000.0
2008-08-04 17:10:00,17.254,17.324,17.117,17.156,2300000.0
2008-08-04 17:15:00,17.247,17.294,17.024,17.078,2200000.0
2008-08-04 17:20:00,17.07,17.246,17.047,17.181,2300000.0
2008-08-04 17:25:00,17.104,17.198,17.021,17.092,2450000.0
2008-08-04 17:30:00,17.105,17.122,16.889,17.056,2350000.0
2008-08-04 17:35:00,17.032,17.102,16.784,16.825,2550000.0
2008-08-04 17:40:00,16.866,17.001,16.796,16.861,2350000.0
2008-08-04 17:45:00,16.96,17.007,16.752,16.889,2650000.0
2008-08-04 17:50:00,16.975,17.079,16.859,16.938,2600000.0
2008-08-04 17:55:00,16.98,17.073,16.885,16.946,2250000.0
2008-08-04 18:00:00,16.983,17.115,16.911,16.973,2250000.0
2008-08-04 18:05:00,16.99,17.08,16.924,17.007,2200000.0
2008-08-04 18:10:00,16.951,17.04,16.889,17.014,2400000.0
2008-08-04 18:15:00,16.979,17.073,16.898,17.04,2200000.0
2008-08-04 18:20:00,17.052,17.079,16.945,16.953,2350000.0
2008-08-04 18:25:00,16.982,17.145,16.963,16.984,2250000.0
2008-08-04 18:30:00,17.072,17.082,16.938,16.95,2100000.0
2008-08-04 18:35:00,17.052,17.128,16.959,16.991,2750000.0
2008-08-04 18:40:00,17.072,17.118,16.953,17.036,2100000.0
2008-08-04 18:45:00,17.102,17.102,16.94,17.037,1800000.0
2008-08-04 18:50:00,17.107,17.134,16.985,17.035,2750000.0
2008-08-04 18:55:00,17.064,17.192,17.029,17.068,2400000.0
2008-08-04 19:00:00,17.068,17.17,16.961,16.968,2350000.0
2008-08-04 19:05:00,17.083,17.12,16.966,17.074,2050000.0
2008-08-04 19:10:00,17.095,17.148,16.96,16.997,2350000.0
2008-08-04 19:15:00,17.051,17.136,16.93,17.041,2500000.0
2008-08-04 19:20:00,16.994,17.173,16.942,17.138,2400000.0
2008-08-04 19:25:00,17.124,17.128,16.951,16.973,2000000.0
2008-08-04 19:30:00,17.105,17.124,16.938,17.011,2350000.0
2008-08-04 19:35:00,16.998,17.111,16.95,17.034,2200000.0
2008-08-04 19:40:00,17.097,17.101,16.947,16.988,2000000.0
2008-08-04 19:45:00,17.078,17.078,16.923,16.981,1650000.0
2008-08-04 19:50:00,16.931,17.058,16.854,16.902,2050000.0
2008-08-04 19:55:00,16.927,17.005,16.838,16.98,2150000.0
2008-08-04 20:00:00,16.871,17.003,16.824,16.963,1950000.0
2008-08-04 20:05:00,16.895,17.055,16.894,17.002,2700000.0
2008-08-04 20:10:00,16.975,17.034,16.865,16.865,2550000.0
2008-08-04 20:15:00,16.94,16.999,16.83,16.905,1200000.0
2008-08-04 20:20:00,16.931,17.027,16.816,16.979,1900000.0
2008-08-04 20:25:00,16.945,16.988,16.839,16.954,1700000.0
2008-08-04 20:30:00,16.915,16.989,16.851,16.978,1450000.0
2008-08-04 20:35:00,16.966,16.979,16.827,16.84,2100000.0
2008-08-04 20:40:00,16.967,16.973,16.846,16.879,1800000.0
2008-08-04 20:45:00,16.94,17.018,16.827,16.942,1350000.0
2008-08-04 20:50:00,16.929,16.998,16.881,16.98,1950000.0
2008-08-04 20:55:00,16.953,16.98,16.851,16.884,1350000.0
2008-08-04 21:00:00,16.938,16.975,16.801,16.881,2200000.0
2008-08-04 21:05:00,16.83,16.981,16.822,16.969,1600000.0
2008-08-04 21:10:00,16.894,16.994,16.794,16.937,1850000.0
2008-08-04 21:15:00,16.957,17.028,16.824,16.873,1750000.0
2008-08-04 21:20:00,16.963,16.975,16.805,16.867,1950000.0
2008-08-04 21:25:00,16.825,16.97,16.816,16.924,1900000.0
2008-08-04 21:30:00,16.965,16.991,16.836,16.843,750000.0
2008-08-04 21:35:00,16.928,16.962,16.771,16.803,1650000.0
2008-08-04 21:40:00,16.935,16.966,16.762,16.874,2250000.0
2008-08-04 21:45:00,16.919,16.941,16.773,16.881,2100000.0
2008-08-04 21:50:00,16.84,16.934,16.738,16.871,2050000.0
2008-08-04 21:55:00,16.907,16.938,16.804,16.866,1300000.0
2008-08-04 22:00:00,16.9,16.922,16.762,16.897,1600000.0
2008-08-04 22:05:00,16.907,16.963,16.769,16.911,1800000.0
2008-08-04 22:10:00,16.84,16.944,16.777,16.876,1500000.0
2008-08-04 22:15:00,16.892,16.931,16.781,16.884,1700000.0
2008-08-04 22:20:00,16.882,16.939,16.774,16.886,1500000.0
2008-08-04 22:25:00,16.808,16.947,16.786,16.883,1050000.0
2008-08-04 22:30:00,16.831,16.903,16.774,16.796,1100000.0
2008-08-04 22:35:00,16.807,16.956,16.807,16.913,850000.0
2008-08-04 22:40:00,16.768,16.922,16.76,16.921,1150000.0
2008-08-04 22:45:00,16.791,16.867,16.775,16.775,450000.0
2008-08-04 22:50:00,16.801,16.878,16.76,16.821,350000.0
2008-08-04 22:55:00,16.825,16.93,16.767,16.824,1900000.0
2008-08-04 23:00:00,16.777,16.919,16.763,16.899,1200000.0
2008-08-04 23:05:00,16.876,16.902,16.737,16.82,1100000.0
2008-08-04 23:10:00,16.865,16.881,16.696,16.776,2250000.0
2008-08-04 23:15:00,16.81,16.87,16.727,16.759,550000.0
2008-08-04 23:20:00,16.756,16.869,16.756,16.85,600000.0
2008-08-04 23:25:00,16.791,16.88,16.763,16.791,300000.0
2008-08-04 23:30:00,16.742,16.874,16.742,16.744,1200000.0
2008-08-04 23:35:00,16.756,16.871,16.756,16.837,400000.0
2008-08-04 23:40:00,16.852,16.868,16.749,16.857,950000.0
2008-08-04 23:45:00,16.721,16.868,16.721,16.825,450000.0
2008-08-04 23:50:00,16.844,16.872,16.73,16.804,1800000.0
2008-08-04 23:55:00,16.832,16.877,16.746,16.783,300000.0
2008-08-05 00:00:00,16.903,16.918,16.762,16.881,2150000.0
2008-08-05 00:05:00,16.807,16.928,16.717,16.852,2700000.0
2008-08-05 00:10:00,16.814,16.974,16.762,16.915,2000000.0
2008-08-05 00:15:00,16.85,16.926,16.785,16.875,1900000.0
2008-08-05 00:20:00,16.928,16.944,16.762,16.837,2750000.0
2008-08-05 00:25:00,16.85,16.899,16.798,16.857,1000000.0
2008-08-05 00:30:00,16.912,16.912,16.744,16.894,900000.0
2008-08-05 00:35:00,16.868,16.933,16.778,16.874,1450000.0
2008-08-05 00:40:00,16.821,16.926,16.748,16.856,2350000.0
2008-08-05 00:45:00,16.832,16.941,16.776,16.862,1750000.0
2008-08-05 00:50:00,16.802,16.92,16.772,16.856,1100000.0
2008-08-05 00:55:00,16.851,16.96,16.834,16.92,1850000.0
2008-08-05 01:00:00,16.924,16.947,16.805,16.919,2100000.0
2008-08-05 01:05:00,16.858,16.984,16.796,16.87,1800000.0
2008-08-05 01:10:00,16.914,16.993,16.8,16.874,1700000.0
2008-08-05 01:15:00,16.945,16.981,16.83,16.904,2100000.0
2008-08-05 01:20:00,16.904,16.971,16.817,16.956,2500000.0
2008-08-05 01:25:00,16.966,16.966,16.805,16.914,1600000.0
2008-08-05 01:30:00,16.922,16.948,16.816,16.852,1700000.0
2008-08-05 01:35:00,16.851,16.94,16.832,16.931,1050000.0
2008-08-05 01:40:00,16.907,16.988,16.804,16.946,2050000.0
2008-08-05 01:45:00,16.954,16.994,16.769,16.899,2100000.0
2008-08-05 01:50:00,16.925,16.965,16.815,16.881,2800000.0
2008-08-05 01:55:00,16.827,16.936,16.79,16.823,1500000.0
2008-08-05 02:00:00,16.857,16.926,16.75,16.87,2100000.0
2008-08-05 02:05:00,16.839,16.969,16.791,16.935,2100000.0
2008-08-05 02:10:00,16.861,16.923,16.762,16.813,1050000.0
2008-08-05 02:15:00,16.88,16.935,16.768,16.863,1250000.0
2008-08-05 02:20:00,16.852,16.928,16.749,16.869,1750000.0
2008-08-05 02:25:00,16.93,16.952,16.813,16.923,1850000.0
2008-08-05 02:30:00,16.884,16.934,16.815,16.879,1000000.0
2008-08-05 02:35:00,16.884,16.917,16.758,16.849,2100000.0
2008-08-05 02:40:00,16.879,16.909,16.745,16.878,1900000.0
2008-08-05 02:45:00,16.817,16.914,16.754,16.831,1500000.0
2008-08-05 02:50:00,16.809,16.957,16.769,16.889,1850000.0
2008-08-05 02:55:00,16.801,16.926,16.776,16.833,1800000.0
2008-08-05 03:00:00,16.85,16.924,16.759,16.783,1950000.0
2008-08-05 03:05:00,16.806,16.911,16.73,16.813,2150000.0
2008-08-05 03:10:00,16.787,16.912,16.752,16.876,1000000.0
2008-08-05 03:15:00,16.912,16.944,16.807,16.823,1750000.0
2008-08-05 03:20:00,16.892,16.938,16.793,16.883,1250000.0
2008-08-05 03:25:00,16.776,16.938,16.776,16.831,1900000.0
2008-08-05 03:30:00,16.897,16.928,16.749,16.843,2250000.0
2008-08-05 03:35:00,16.839,16.982,16.772,16.886,2150000.0
2008-08-05 03:40:00,16.849,16.916,16.77,16.899,1900000.0
2008-08-05 03:45:00,16.889,16.912,16.761,16.819,1900000.0
2008-08-05 03:50:00,16.851,16.895,16.766,16.877,2000000.0
2008-08-05 03:55:00,16.847,16.91,16.739,16.823,1950000.0
2008-08-05 04:00:00,16.824,16.916,16.768,16.87,2100000.0
2008-08-05 04:05:00,16.847,16.902,16.74,16.902,250000.0
2008-08-05 04:10:00,16.842,16.901,16.751,16.827,1250000.0
2008-08-05 04:15:00,16.751,16.913,16.729,16.847,2050000.0
2008-08-05 04:20:00,16.837,16.897,16.76,16.762,1500000.0
2008-08-05 04:25:00,16.883,16.904,16.715,16.751,2050000.0
2008-08-05 04:30:00,16.767,16.881,16.746,16.827,1050000.0
2008-08-05 04:35:00,16.804,16.901,16.773,16.88,1050000.0
2008-08-05 04:40:00,16.768,16.883,16.74,16.803,1350000.0
2008-08-05 04:45:00,16.788,16.896,16.788,16.878,1400000.0
2008-08-05 04:50:00,16.861,16.875,16.757,16.875,700000.0
2008-08-05 04:55:00,16.849,16.886,16.745,16.756,850000.0
2008-08-05 05:00:00,16.84,16.913,16.767,16.851,1100000.0
2008-08-05 05:05:00,16.814,16.892,16.74,16.844,1000000.0
2008-08-05 05:10:00,16.871,16.872,16.753,16.845,750000.0
2008-08-05 05:15:00,16.776,16.901,16.774,16.812,1450000.0
2008-08-05 05:20:00,16.878,16.909,16.793,16.843,1000000.0
2008-08-05 05:25:00,16.781,16.895,16.747,16.84,900000.0
2008-08-05 05:30:00,16.795,16.902,16.765,16.778,600000.0
2008-08-05 05:35:00,16.814,16.862,16.734,16.862,1600000.0
2008-08-05 05:40:00,16.737,16.879,16.713,16.713,1900000.0
2008-08-05 05:45:00,16.885,16.898,16.708,16.751,1700000.0
2008-08-05 05:50:00,16.865,16.895,16.725,16.862,1350000.0
2008-08-05 05:55:00,16.757,16.863,16.728,16.819,1350000.0
2008-08-05 06:00:00,16.768,16.875,16.694,16.875,1800000.0
2008-08-05 06:05:00,16.761,16.892,16.694,16.798,1000000.0
2008-08-05 06:10:00,16.836,16.856,16.713,16.856,1100000.0
2008-08-05 06:15:00,16.806,16.861,16.722,16.803,950000.0
2008-08-05 06:20:00,16.834,16.868,16.725,16.742,1250000.0
2008-08-05 06:25:00,16.769,16.858,16.723,16.794,1450000.0
2008-08-05 06:30:00,16.771,16.897,16.715,16.794,1850000.0
2008-08-05 06:35:00,16.856,16.877,16.674,16.869,2200000.0
2008-08-05 06:40:00,16.877,16.928,16.739,16.739,2350000.0
2008-08-05 06:45:00,16.789,16.874,16.71,16.828,2200000.0
2008-08-05 06:50:00,16.766,16.902,16.733,16.819,1750000.0
2008-08-05 06:55:00,16.813,16.888,16.709,16.765,2600000.0
2008-08-05 07:00:00,16.847,16.874,16.72,16.756,2250000.0
2008-08-05 07:05:00,16.812,16.869,16.669,16.755,2250000.0
2008-08-05 07:10:00,16.871,16.923,16.687,16.792,1800000.0
2008-08-05 07:15:00,16.873,16.873,16.697,16.792,2300000.0
2008-08-05 07:20:00,16.835,16.889,16.706,16.759,1550000.0
2008-08-05 07:25:00,16.825,16.883,16.692,16.819,2350000.0
2008-08-05 07:30:00,16.799,16.905,16.715,16.806,2200000.0
2008-08-05 07:35:00,16.761,16.894,16.702,16.803,2000000.0
2008-08-05 07:40:00,16.813,16.835,16.693,16.701,2050000.0
2008-08-05 07:45:00,16.812,16.852,16.67,16.812,2200000.0
2008-08-05 07:50:00,16.73,16.863,16.699,16.769,2250000.0
2008-08-05 07:55:00,16.797,16.878,16.713,16.719,2200000.0
2008-08-05 08:00:00,16.718,16.866,16.714,16.748,1850000.0
2008-08-05 08:05:00,16.817,16.897,16.682,16.757,1650000.0
2008-08-05 08:10:00,16.838,16.845,16.648,16.773,2050000.0
2008-08-05 08:15:00,16.774,16.85,16.635,16.67,2150000.0
2008-08-05 08:20:00,16.661,16.795,16.633,16.669,2050000.0
2008-08-05 08:25:00,16.741,16.786,16.65,16.705,2150000.0
2008-08-05 08:30:00,16.682,16.817,16.585,16.717,1800000.0
2008-08-05 08:35:00,16.725,16.815,16.604,16.775,2150000.0
2008-08-05 08:40:00,16.761,16.818,16.602,16.754,2100000.0
2008-08-05 08:45:00,16.739,16.813,16.626,16.781,2500000.0
2008-08-05 08:50:00,16.749,16.865,16.685,16.765,2150000.0
2008-08-05 08:55:00,16.779,16.831,16.657,16.782,2150000.0
2008-08-05 09:00:00,16.778,16.824,16.686,16.745,3900000.0
2008-08-05 09:05:00,16.778,16.848,16.687,16.842,1950000.0
2008-08-05 09:10:00,16.737,16.827,16.671,16.761,3850000.0
2008-08-05 09:15:00,16.822,16.835,16.621,16.668,2400000.0
2008-08-05 09:20:00,16.713,16.805,16.676,16.731,1950000.0
2008-08-05 09:25:00,16.724,16.828,16.632,16.708,3200000.0
2008-08-05 09:30:00,16.736,16.859,16.658,16.665,3450000.0
2008-08-05 09:35:00,16.823,16.823,16.674,16.702,1900000.0
2008-08-05 09:40:00,16.795,16.807,16.656,16.765,2400000.0
2008-08-05 09:45:00,16.73,16.823,16.635,16.732,2050000.0
2008-08-05 09:50:00,16.69,16.774,16.625,16.711,2300000.0
2008-08-05 09:55:00,16.661,16.757,16.594,16.681,2250000.0
2008-08-05 10:00:00,16.708,16.771,16.58,16.713,2300000.0
2008-08-05 10:05:00,16.686,16.79,16.648,16.698,2150000.0
2008-08-05 10:10:00,16.745,16.802,16.623,16.69,2500000.0
2008-08-05 10:15:00,16.7,16.807,16.624,16.793,2500000.0
2008-08-05 10:20:00,16.67,16.807,16.643,16.807,2100000.0
2008-08-05 10:25:00,16.774,16.838,16.644,16.644,2200000.0
2008-08-05 10:30:00,16.788,16.818,16.634,16.705,2500000.0
2008-08-05 10:35:00,16.718,16.769,16.587,16.729,2150000.0
2008-08-05 10:40:00,16.628,16.693,16.492,16.608,2150000.0
2008-08-05 10:45:00,16.555,16.695,16.545,16.619,2400000.0
2008-08-05 10:50:00,16.665,16.696,16.538,16.677,2100000.0
2008-08-05 10:55:00,16.613,16.698,16.546,16.605,2000000.0
2008-08-05 11:00:00,16.619,16.755,16.544,16.729,2200000.0
2008-08-05 11:05:00,16.649,16.745,16.545,16.705,2200000.0
2008-08-05 11:10:00,16.604,16.75,16.599,16.644,2300000.0
2008-08-05 11:15:00,16.711,16.771,16.604,16.65,2550000.0
2008-08-05 11:20:00,16.714,16.728,16.559,16.596,2250000.0
2008-08-05 11:25:00,16.592,16.712,16.54,16.681,2450000.0
2008-08-05 11:30:00,16.599,16.707,16.53,16.646,2600000.0
2008-08-05 11:35:00,16.621,16.706,16.54,16.679,2200000.0
2008-08-05 11:40:00,16.664,16.719,16.54,16.637,2350000.0
2008-08-05 11:45:00,16.597,16.676,16.537,16.639,1500000.0
2008-08-05 11:50:00,16.654,16.702,16.495,16.649,2450000.0
2008-08-05 11:55:00,16.662,16.693,16.488,16.488,2350000.0
2008-08-05 12:00:00,16.569,16.683,16.498,16.548,2450000.0
2008-08-05 12:05:00,16.606,16.683,16.477,16.681,2250000.0
2008-08-05 12:10:00,16.657,16.669,16.489,16.577,2050000.0
2008-08-05 12:15:00,16.689,16.713,16.533,16.582,2100000.0
2008-08-05 12:20:00,16.688,16.705,16.528,16.648,2300000.0
2008-08-05 12:25:00,16.667,16.717,16.504,16.628,2250000.0
2008-08-05 12:30:00,16.621,16.721,16.519,16.721,2000000.0
2008-08-05 12:35:00,16.656,16.762,16.6,16.659,2450000.0
2008-08-05 12:40:00,16.579,16.724,16.577,16.637,2100000.0
2008-08-05 12:45:00,16.575,16.733,16.52,16.615,2050000.0
2008-08-05 12:50:00,16.581,16.748,16.526,16.651,2050000.0
2008-08-05 12:55:00,16.655,16.672,16.506,16.566,2000000.0
2008-08-05 13:00:00,16.541,16.711,16.502,16.601,2250000.0
2008-08-05 13:05:00,16.577,16.671,16.501,16.572,2050000.0
2008-08-05 13:10:00,16.55,16.707,16.503,16.635,1800000.0
2008-08-05 13:15:00,16.605,16.713,16.481,16.581,2450000.0
2008-08-05 13:20:00,16.607,16.686,16.479,16.582,2550000.0
2008-08-05 13:25:00,16.491,16.618,16.44,16.522,2150000.0
2008-08-05 13:30:00,16.449,16.627,16.427,16.592,2450000.0
2008-08-05 13:35:00,16.485,16.617,16.431,16.512,2550000.0
2008-08-05 13:40:00,16.555,16.605,16.416,16.426,2450000.0
2008-08-05 13:45:00,16.487,16.604,16.449,16.456,1800000.0
2008-08-05 13:50:00,16.453,16.588,16.381,16.553,2100000.0
2008-08-05 13:55:00,16.587,16.628,16.451,16.624,2050000.0
2008-08-05 14:00:00,16.536,16.641,16.501,16.595,2050000.0
2008-08-05 14:05:00,16.64,16.672,16.476,16.515,2000000.0
2008-08-05 14:10:00,16.561,16.713,16.518,16.568,2050000.0
2008-08-05 14:15:00,16.614,16.647,16.476,16.512,2350000.0
2008-08-05 14:20:00,16.663,16.727,16.518,16.639,2150000.0
2008-08-05 14:25:00,16.531,16.643,16.438,16.552,2400000.0
2008-08-05 14:30:00,16.63,16.718,16.497,16.671,2300000.0
2008-08-05 14:35:00,16.648,16.72,16.572,16.6,2150000.0
2008-08-05 14:40:00,16.596,16.739,16.551,16.656,1950000.0
2008-08-05 14:45:00,16.667,16.735,16.581,16.664,2200000.0
2008-08-05 14:50:00,16.747,16.761,16.607,16.626,2400000.0
2008-08-05 14:55:00,16.723,16.742,16.599,16.718,2050000.0
2008-08-05 15:00:00,16.609,16.75,16.57,16.692,2050000.0
2008-08-05 15:05:00,16.714,16.795,16.607,16.688,2350000.0
2008-08-05 15:10:00,16.658,16.791,16.576,16.711,2150000.0
2008-08-05 15:15:00,16.616,16.825,16.616,16.791,2200000.0
2008-08-05 15:20:00,16.676,16.823,16.651,16.743,2150000.0
2008-08-05 15:25:00,16.72,16.8,16.603,16.683,2250000.0
2008-08-05 15:30:00,16.642,16.784,16.615,16.714,1950000.0
2008-08-05 15:35:00,16.714,16.755,16.516,16.533,2450000.0
2008-08-05 15:40:00,16.577,16.711,16.525,16.633,2150000.0
2008-08-05 15:45:00,16.685,16.7,16.556,16.648,2150000.0
2008-08-05 15:50:00,16.601,16.724,16.569,16.678,2050000.0
2008-08-05 15:55:00,16.609,16.733,16.561,16.69,2600000.0
2008-08-05 16:00:00,16.577,16.754,16.577,16.694,1950000.0
2008-08-05 16:05:00,16.661,16.783,16.583,16.691,2300000.0
2008-08-05 16:10:00,16.699,16.76,16.576,16.707,1950000.0
2008-08-05 16:15:00,16.621,16.767,16.572,16.676,2250000.0
2008-08-05 16:20:00,16.632,16.825,16.627,16.709,2150000.0
2008-08-05 16:25:00,16.812,16.852,16.655,16.707,2250000.0
2008-08-05 16:30:00,16.796,16.842,16.692,16.74,2150000.0
2008-08-05 16:35:00,16.743,16.851,16.681,16.698,2250000.0
2008-08-05 16:40:00,16.817,16.847,16.609,16.639,2300000.0
2008-08-05 16:45:00,16.711,16.785,16.615,16.638,2150000.0
2008-08-05 16:50:00,16.753,16.773,16.612,16.748,2450000.0
2008-08-05 16:55:00,16.697,16.735,16.561,16.628,2400000.0
2008-08-05 17:00:00,16.567,16.698,16.535,16.595,2000000.0
2008-08-05 17:05:00,16.537,16.685,16.513,16.596,2250000.0
2008-08-05 17:10:00,16.623,16.676,16.494,16.529,2300000.0
2008-08-05 17:15:00,16.602,16.671,16.439,16.5,2200000.0
2008-08-05 17:20:00,16.484,16.596,16.453,16.566,2300000.0
2008-08-05 17:25:00,16.535,16.662,16.452,16.538,2450000.0
2008-08-05 17:30:00,16.568,16.592,16.425,16.57,2350000.0
2008-08-05 17:35:00,16.552,16.594,16.405,16.487,2550000.0
2008-08-05 17:40:00,16.583,16.605,16.411,16.482,2350000.0
2008-08-05 17:45:00,16.602,16.617,16.439,16.516,2650000.0
2008-08-05 17:50:00,16.601,16.665,16.494,16.602,2600000.0
2008-08-05 17:55:00,16.605,16.667,16.479,16.534,2250000.0
2008-08-05 18:00:00,16.565,16.677,16.499,16.575,2250000.0
2008-08-05 18:05:00,16.566,16.679,16.502,16.631,2200000.0
2008-08-05 18:10:00,16.577,16.692,16.551,16.658,2400000.0
2008-08-05 18:15:00,16.641,16.689,16.519,16.634,2200000.0
2008-08-05 18:20:00,16.641,16.683,16.539,16.539,2350000.0
2008-08-05 18:25:00,16.553,16.699,16.553,16.588,2250000.0
2008-08-05 18:30:00,16.665,16.669,16.526,16.537,2100000.0
2008-08-05 18:35:00,16.586,16.665,16.492,16.528,2750000.0
2008-08-05 18:40:00,16.629,16.678,16.478,16.61,2100000.0
2008-08-05 18:45:00,16.669,16.675,16.508,16.591,1850000.0
2008-08-05 18:50:00,16.608,16.636,16.45,16.505,2750000.0
2008-08-05 18:55:00,16.547,16.634,16.501,16.529,2400000.0
2008-08-05 19:00:00,16.543,16.645,16.47,16.504,2350000.0
2008-08-05 19:05:00,16.615,16.64,16.479,16.593,2050000.0
2008-08-05 19:10:00,16.618,16.681,16.475,16.538,2350000.0
2008-08-05 19:15:00,16.565,16.637,16.466,16.584,2500000.0
2008-08-05 19:20:00,16.526,16.615,16.353,16.517,2400000.0
2008-08-05 19:25:00,16.543,16.578,16.363,16.402,2000000.0
2008-08-05 19:30:00,16.529,16.601,16.374,16.429,2350000.0
2008-08-05 19:35:00,16.427,16.556,16.397,16.494,2200000.0
2008-08-05 19:40:00,16.564,16.573,16.435,16.567,2150000.0
2008-08-05 19:45:00,16.517,16.577,16.434,16.497,2050000.0
2008-08-05 19:50:00,16.416,16.588,16.416,16.477,2050000.0
2008-08-05 19:55:00,16.52,16.619,16.457,16.567,2150000.0
2008-08-05 20:00:00,16.461,16.622,16.426,16.536,1950000.0
2008-08-05 20:05:00,16.443,16.604,16.429,16.569,2700000.0
2008-08-05 20:10:00,16.546,16.61,16.436,16.508,2550000.0
2008-08-05 20:15:00,16.618,16.651,16.408,16.467,2000000.0
2008-08-05 20:20:00,16.495,16.61,16.404,16.608,1900000.0
2008-08-05 20:25:00,16.617,16.617,16.442,16.504,2250000.0
2008-08-05 20:30:00,16.44,16.553,16.408,16.553,2150000.0
2008-08-05 20:35:00,16.572,16.591,16.442,16.442,2100000.0
2008-08-05 20:40:00,16.567,16.567,16.333,16.379,2350000.0
2008-08-05 20:45:00,16.432,16.506,16.318,16.448,2300000.0
2008-08-05 20:50:00,16.441,16.539,16.367,16.464,2500000.0
2008-08-05 20:55:00,16.448,16.499,16.317,16.361,2150000.0
2008-08-05 21:00:00,16.426,16.492,16.329,16.374,2200000.0
2008-08-05 21:05:00,16.354,16.539,16.311,16.455,2400000.0
2008-08-05 21:10:00,16.374,16.464,16.31,16.4,1850000.0
2008-08-05 21:15:00,16.444,16.464,16.274,16.341,2300000.0
2008-08-05 21:20:00,16.427,16.427,16.254,16.275,1950000.0
2008-08-05 21:25:00,16.295,16.475,16.243,16.357,2500000.0
2008-08-05 21:30:00,16.416,16.416,16.295,16.388,1550000.0
2008-08-05 21:35:00,16.372,16.419,16.267,16.273,1900000.0
2008-08-05 21:40:00,16.376,16.445,16.236,16.377,2400000.0
2008-08-05 21:45:00,16.386,16.428,16.236,16.37,2050000.0
2008-08-05 21:50:00,16.377,16.435,16.263,16.367,2050000.0
2008-08-05 21:55:00,16.389,16.476,16.289,16.415,2000000.0
2008-08-05 22:00:00,16.409,16.427,16.248,16.422,1900000.0
2008-08-05 22:05:00,16.426,16.471,16.29,16.436,1800000.0
2008-08-05 22:10:00,16.356,16.46,16.261,16.32,2350000.0
2008-08-05 22:15:00,16.408,16.446,16.282,16.385,1300000.0
2008-08-05 22:20:00,16.383,16.478,16.271,16.311,1450000.0
2008-08-05 22:25:00,16.338,16.463,16.279,16.399,2200000.0
2008-08-05 22:30:00,16.331,16.438,16.284,16.331,1950000.0
2008-08-05 22:35:00,16.434,16.436,16.284,16.427,1250000.0
2008-08-05 22:40:00,16.265,16.435,16.244,16.434,800000.0
2008-08-05 22:45:00,16.389,16.446,16.261,16.261,1050000.0
2008-08-05 22:50:00,16.311,16.429,16.277,16.415,550000.0
2008-08-05 22:55:00,16.336,16.437,16.268,16.314,1900000.0
2008-08-05 23:00:00,16.274,16.47,16.26,16.444,1400000.0
2008-08-05 23:05:00,16.309,16.431,16.309,16.353,350000.0
2008-08-05 23:10:00,16.394,16.394,16.262,16.297,1350000.0
2008-08-05 23:20:00,16.276,16.389,16.276,16.318,400000.0
2008-08-05 23:30:00,16.262,16.394,16.262,16.389,700000.0
2008-08-05 23:40:00,16.372,16.388,16.269,16.377,950000.0
2008-08-05 23:50:00,16.364,16.392,16.239,16.314,1800000.0
2008-08-05 23:55:00,16.224,16.371,16.224,16.296,300000.0
2008-08-06 00:00:00,16.428,16.442,16.255,16.359,2350000.0
2008-08-06 00:05:00,16.291,16.427,16.247,16.329,2550000.0
2008-08-06 00:10:00,16.352,16.474,16.291,16.308,1150000.0
2008-08-06 00:15:00,16.317,16.431,16.314,16.42,450000.0
2008-08-06 00:20:00,16.433,16.455,16.298,16.442,3350000.0
2008-08-06 00:25:00,16.335,16.427,16.306,16.365,1000000.0
2008-08-06 00:30:00,16.419,16.464,16.28,16.427,2100000.0
2008-08-06 00:35:00,16.379,16.461,16.308,16.377,1450000.0
2008-08-06 00:40:00,16.321,16.454,16.253,16.372,2700000.0
2008-08-06 00:45:00,16.415,16.466,16.294,16.351,550000.0
2008-08-06 00:50:00,16.304,16.412,16.272,16.342,1200000.0
2008-08-06 00:55:00,16.333,16.46,16.296,16.344,1150000.0
2008-08-06 01:00:00,16.403,16.433,16.264,16.411,2200000.0
2008-08-06 01:05:00,16.328,16.427,16.26,16.335,1450000.0
2008-08-06 01:10:00,16.359,16.403,16.255,16.306,1600000.0
2008-08-06 01:15:00,16.404,16.456,16.28,16.346,2100000.0
2008-08-06 01:20:00,16.364,16.426,16.27,16.419,2500000.0
2008-08-06 01:25:00,16.434,16.434,16.265,16.413,1200000.0
2008-08-06 01:30:00,16.39,16.449,16.265,16.355,2100000.0
2008-08-06 01:35:00,16.343,16.492,16.29,16.395,1300000.0
2008-08-06 01:40:00,16.371,16.433,16.259,16.41,1700000.0
2008-08-06 01:45:00,16.433,16.462,16.251,16.384,2100000.0
2008-08-06 01:50:00,16.417,16.446,16.299,16.44,1850000.0
2008-08-06 01:55:00,16.413,16.413,16.275,16.391,1000000.0
2008-08-06 02:00:00,16.4,16.466,16.288,16.404,2200000.0
2008-08-06 02:05:00,16.32,16.457,16.303,16.439,1300000.0
2008-08-06 02:10:00,16.357,16.481,16.305,16.44,2500000.0
2008-08-06 02:15:00,16.453,16.524,16.352,16.458,2300000.0
2008-08-06 02:20:00,16.44,16.531,16.349,16.474,2300000.0
2008-08-06 02:25:00,16.533,16.587,16.356,16.521,1850000.0
2008-08-06 02:30:00,16.383,16.522,16.383,16.489,1250000.0
2008-08-06 02:35:00,16.499,16.551,16.418,16.468,1550000.0
2008-08-06 02:40:00,16.522,16.562,16.373,16.526,1850000.0
2008-08-06 02:45:00,16.402,16.536,16.356,16.45,1600000.0
2008-08-06 02:50:00,16.407,16.513,16.353,16.489,2150000.0
2008-08-06 02:55:00,16.37,16.513,16.326,16.422,2050000.0
2008-08-06 03:00:00,16.385,16.511,16.331,16.418,2050000.0
2008-08-06 03:05:00,16.38,16.487,16.302,16.391,2550000.0
2008-08-06 03:10:00,16.358,16.52,16.358,16.442,2050000.0
2008-08-06 03:15:00,16.384,16.516,16.346,16.375,2400000.0
2008-08-06 03:20:00,16.474,16.543,16.344,16.468,2200000.0
2008-08-06 03:25:00,16.373,16.508,16.354,16.378,1750000.0
2008-08-06 03:30:00,16.463,16.527,16.371,16.426,2250000.0
2008-08-06 03:35:00,16.444,16.536,16.327,16.457,2100000.0
2008-08-06 03:40:00,16.447,16.578,16.368,16.545,1400000.0
2008-08-06 03:45:00,16.539,16.541,16.396,16.444,1900000.0
2008-08-06 03:50:00,16.488,16.562,16.377,16.562,1600000.0
2008-08-06 03:55:00,16.425,16.57,16.425,16.516,1450000.0
2008-08-06 04:00:00,16.458,16.563,16.449,16.459,1100000.0
2008-08-06 04:05:00,16.439,16.568,16.411,16.533,1250000.0
2008-08-06 04:10:00,16.458,16.543,16.379,16.492,800000.0
2008-08-06 04:15:00,16.554,16.554,16.443,16.494,1050000.0
2008-08-06 04:20:00,16.503,16.531,16.355,16.467,800000.0
2008-08-06 04:25:00,16.498,16.637,16.381,16.423,1850000.0
2008-08-06 04:30:00,16.528,16.548,16.369,16.457,750000.0
2008-08-06 04:35:00,16.484,16.56,16.403,16.56,1300000.0
2008-08-06 04:40:00,16.497,16.529,16.412,16.464,1400000.0
2008-08-06 04:45:00,16.422,16.525,16.418,16.523,1000000.0
2008-08-06 04:50:00,16.502,16.514,16.398,16.461,950000.0
2008-08-06 04:55:00,16.5,16.51,16.384,16.483,900000.0
2008-08-06 05:00:00,16.462,16.518,16.367,16.492,550000.0
2008-08-06 05:05:00,16.473,16.516,16.38,16.432,650000.0
2008-08-06 05:10:00,16.489,16.532,16.383,16.429,600000.0
2008-08-06 05:15:00,16.474,16.538,16.425,16.441,1100000.0
2008-08-06 05:20:00,16.512,16.513,16.424,16.434,700000.0
2008-08-06 05:25:00,16.52,16.52,16.403,16.482,850000.0
2008-08-06 05:30:00,16.409,16.551,16.375,16.375,1100000.0
2008-08-06 05:35:00,16.514,16.514,16.395,16.492,900000.0
2008-08-06 05:40:00,16.38,16.547,16.372,16.412,1800000.0
2008-08-06 05:45:00,16.51,16.527,16.391,16.501,800000.0
2008-08-06 05:50:00,16.531,16.554,16.4,16.534,1200000.0
2008-08-06 05:55:00,16.433,16.534,16.371,16.487,1150000.0
2008-08-06 06:00:00,16.45,16.568,16.391,16.535,1750000.0
2008-08-06 06:05:00,16.496,16.564,16.372,16.501,1800000.0
2008-08-06 06:10:00,16.538,16.575,16.378,16.462,2100000.0
2008-08-06 06:15:00,16.524,16.539,16.382,16.488,900000.0
2008-08-06 06:20:00,16.524,16.544,16.394,16.405,850000.0
2008-08-06 06:25:00,16.489,16.516,16.358,16.406,1950000.0
2008-08-06 06:30:00,16.433,16.545,16.373,16.497,1800000.0
2008-08-06 06:35:00,16.508,16.58,16.365,16.531,2300000.0
2008-08-06 06:40:00,16.553,16.592,16.392,16.392,2350000.0
2008-08-06 06:45:00,16.506,16.542,16.376,16.514,1800000.0
2008-08-06 06:50:00,16.428,16.55,16.374,16.428,1900000.0
2008-08-06 06:55:00,16.491,16.579,16.378,16.447,2700000.0
2008-08-06 07:00:00,16.456,16.544,16.391,16.427,1800000.0
2008-08-06 07:05:00,16.491,16.549,16.357,16.423,2250000.0
2008-08-06 07:10:00,16.551,16.607,16.422,16.469,1800000.0
2008-08-06 07:15:00,16.535,16.581,16.361,16.515,2300000.0
2008-08-06 07:20:00,16.527,16.55,16.407,16.533,1400000.0
2008-08-06 07:25:00,16.514,16.56,16.405,16.524,2350000.0
2008-08-06 07:30:00,16.511,16.592,16.399,16.495,2200000.0
2008-08-06 07:35:00,16.461,16.547,16.407,16.543,1550000.0
2008-08-06 07:40:00,16.54,16.614,16.414,16.477,2050000.0
2008-08-06 07:45:00,16.572,16.673,16.46,16.605,2150000.0
2008-08-06 07:50:00,16.501,16.6,16.435,16.508,2300000.0
2008-08-06 07:55:00,16.535,16.6,16.463,16.487,2100000.0
2008-08-06 08:00:00,16.497,16.645,16.465,16.484,1850000.0
2008-08-06 08:05:00,16.489,16.622,16.444,16.533,2050000.0
2008-08-06 08:10:00,16.592,16.622,16.468,16.586,2050000.0
2008-08-06 08:15:00,16.538,16.626,16.462,16.516,2150000.0
2008-08-06 08:20:00,16.478,16.618,16.46,16.52,2050000.0
2008-08-06 08:25:00,16.567,16.627,16.498,16.521,2150000.0
2008-08-06 08:30:00,16.508,16.621,16.437,16.611,2250000.0
2008-08-06 08:35:00,16.592,16.637,16.483,16.603,2150000.0
2008-08-06 08:40:00,16.628,16.66,16.497,16.597,2100000.0
2008-08-06 08:45:00,16.578,16.682,16.476,16.603,2500000.0
2008-08-06 08:50:00,16.55,16.671,16.532,16.581,2150000.0
2008-08-06 08:55:00,16.61,16.692,16.485,16.645,2150000.0
2008-08-06 09:00:00,16.649,16.703,16.508,16.621,3900000.0
2008-08-06 09:05:00,16.624,16.7,16.503,16.64,1950000.0
2008-08-06 09:10:00,16.55,16.639,16.471,16.584,3850000.0
2008-08-06 09:15:00,16.625,16.694,16.503,16.536,2400000.0
2008-08-06 09:20:00,16.519,16.634,16.478,16.551,1950000.0
2008-08-06 09:25:00,16.555,16.651,16.485,16.532,3200000.0
2008-08-06 09:30:00,16.568,16.671,16.471,16.5,3450000.0
2008-08-06 09:35:00,16.645,16.652,16.508,16.513,2300000.0
2008-08-06 09:40:00,16.604,16.655,16.468,16.62,2400000.0
2008-08-06 09:45:00,16.618,16.664,16.465,16.609,2050000.0
2008-08-06 09:50:00,16.558,16.663,16.478,16.62,2300000.0
2008-08-06 09:55:00,16.561,16.665,16.504,16.606,2250000.0
2008-08-06 10:00:00,16.63,16.659,16.508,16.622,1900000.0
2008-08-06 10:05:00,16.607,16.637,16.514,16.541,2150000.0
2008-08-06 10:10:00,16.583,16.689,16.481,16.582,2500000.0
2008-08-06 10:15:00,16.564,16.651,16.49,16.617,2500000.0
2008-08-06 10:20:00,16.518,16.637,16.482,16.625,2100000.0
2008-08-06 10:25:00,16.619,16.658,16.488,16.509,2200000.0
2008-08-06 10:30:00,16.615,16.617,16.469,16.531,2500000.0
2008-08-06 10:35:00,16.559,16.619,16.461,16.589,2150000.0
2008-08-06 10:40:00,16.512,16.624,16.422,16.522,2150000.0
2008-08-06 10:45:00,16.458,16.625,16.456,16.582,2400000.0
2008-08-06 10:50:00,16.613,16.677,16.477,16.62,2100000.0
2008-08-06 10:55:00,16.58,16.664,16.49,16.56,2000000.0
2008-08-06 11:00:00,16.553,16.665,16.488,16.628,2200000.0
2008-08-06 11:05:00,16.593,16.665,16.461,16.64,2200000.0
2008-08-06 11:10:00,16.511,16.676,16.492,16.523,2300000.0
2008-08-06 11:15:00,16.545,16.663,16.502,16.585,2300000.0
2008-08-06 11:20:00,16.651,16.675,16.508,16.523,2250000.0
2008-08-06 11:25:00,16.544,16.668,16.483,16.631,2450000.0
2008-08-06 11:30:00,16.555,16.656,16.505,16.612,2050000.0
2008-08-06 11:35:00,16.591,16.67,16.499,16.619,2200000.0
2008-08-06 11:40:00,16.655,16.702,16.509,16.624,2350000.0
2008-08-06 11:45:00,16.551,16.663,16.495,16.608,2050000.0
2008-08-06 11:50:00,16.63,16.656,16.503,16.614,2450000.0
2008-08-06 11:55:00,16.656,16.68,16.515,16.518,2350000.0
2008-08-06 12:00:00,16.579,16.674,16.521,16.552,2450000.0
2008-08-06 12:05:00,16.579,16.654,16.492,16.623,1750000.0
2008-08-06 12:10:00,16.64,16.655,16.483,16.525,2050000.0
2008-08-06 12:15:00,16.621,16.659,16.475,16.508,2100000.0
2008-08-06 12:20:00,16.646,16.655,16.487,16.614,2300000.0
2008-08-06 12:25:00,16.638,16.723,16.454,16.54,2250000.0
2008-08-06 12:30:00,16.563,16.677,16.482,16.634,2000000.0
2008-08-06 12:35:00,16.572,16.669,16.504,16.552,2450000.0
2008-08-06 12:40:00,16.511,16.654,16.481,16.538,1150000.0
2008-08-06 12:45:00,16.5,16.649,16.475,16.523,2050000.0
2008-08-06 12:50:00,16.532,16.66,16.499,16.617,2050000.0
2008-08-06 12:55:00,16.605,16.705,16.514,16.572,2000000.0
2008-08-06 13:00:00,16.529,16.689,16.499,16.664,2250000.0
2008-08-06 13:05:00,16.619,16.704,16.555,16.575,2050000.0
2008-08-06 13:10:00,16.568,16.751,16.544,16.654,2200000.0
2008-08-06 13:15:00,16.622,16.726,16.51,16.602,2450000.0
2008-08-06 13:20:00,16.64,16.734,16.531,16.672,2100000.0
2008-08-06 13:25:00,16.558,16.691,16.532,16.639,2150000.0
2008-08-06 13:30:00,16.568,16.699,16.524,16.637,2450000.0
2008-08-06 13:35:00,16.573,16.711,16.533,16.569,2550000.0
2008-08-06 13:40:00,16.663,16.703,16.513,16.553,2450000.0
2008-08-06 13:45:00,16.596,16.672,16.537,16.537,1800000.0
2008-08-06 13:50:00,16.569,16.701,16.542,16.664,2100000.0
2008-08-06 13:55:00,16.674,16.714,16.558,16.693,2050000.0
2008-08-06 14:00:00,16.6,16.728,16.545,16.68,2050000.0
2008-08-06 14:05:00,16.704,16.723,16.547,16.607,2000000.0
2008-08-06 14:10:00,16.615,16.687,16.544,16.58,2050000.0
2008-08-06 14:15:00,16.613,16.697,16.505,16.506,2350000.0
2008-08-06 14:20:00,16.598,16.642,16.479,16.555,2150000.0
2008-08-06 14:25:00,16.484,16.661,16.439,16.505,2400000.0
2008-08-06 14:30:00,16.591,16.678,16.468,16.597,2300000.0
2008-08-06 14:35:00,16.566,16.633,16.472,16.489,2150000.0
2008-08-06 14:40:00,16.48,16.58,16.423,16.504,1950000.0
2008-08-06 14:45:00,16.502,16.618,16.399,16.451,2200000.0
2008-08-06 14:50:00,16.533,16.541,16.374,16.417,2400000.0
2008-08-06 14:55:00,16.519,16.555,16.376,16.52,2050000.0
2008-08-06 15:00:00,16.417,16.532,16.353,16.423,2050000.0
2008-08-06 15:05:00,16.438,16.524,16.339,16.404,2350000.0
2008-08-06 15:10:00,16.374,16.52,16.334,16.466,2150000.0
2008-08-06 15:15:00,16.452,16.532,16.371,16.528,2300000.0
2008-08-06 15:20:00,16.397,16.529,16.374,16.464,2150000.0
2008-08-06 15:25:00,16.464,16.598,16.433,16.503,2250000.0
2008-08-06 15:30:00,16.462,16.584,16.408,16.552,1950000.0
2008-08-06 15:35:00,16.553,16.558,16.41,16.41,2450000.0
2008-08-06 15:40:00,16.467,16.578,16.413,16.489,2150000.0
2008-08-06 15:45:00,16.532,16.603,16.384,16.529,2150000.0
2008-08-06 15:50:00,16.505,16.634,16.449,16.578,2050000.0
2008-08-06 15:55:00,16.476,16.557,16.419,16.524,2600000.0
2008-08-06 16:00:00,16.425,16.556,16.38,16.484,1950000.0
2008-08-06 16:05:00,16.458,16.546,16.394,16.495,2300000.0
2008-08-06 16:10:00,16.498,16.602,16.429,16.601,1950000.0
2008-08-06 16:15:00,16.51,16.594,16.436,16.505,2250000.0
2008-08-06 16:20:00,16.482,16.641,16.424,16.471,2150000.0
2008-08-06 16:25:00,16.621,16.634,16.485,16.521,2250000.0
2008-08-06 16:30:00,16.579,16.62,16.449,16.464,2150000.0
2008-08-06 16:35:00,16.457,16.592,16.415,16.415,2250000.0
2008-08-06 16:40:00,16.563,16.608,16.4,16.503,2300000.0
2008-08-06 16:45:00,16.52,16.601,16.428,16.479,2350000.0
2008-08-06 16:50:00,16.549,16.6,16.426,16.559,2450000.0
2008-08-06 16:55:00,16.492,16.573,16.4,16.468,2400000.0
2008-08-06 17:00:00,16.445,16.598,16.445,16.536,2000000.0
2008-08-06 17:05:00,16.477,16.562,16.395,16.518,2250000.0
2008-08-06 17:10:00,16.534,16.551,16.388,16.393,2300000.0
2008-08-06 17:15:00,16.474,16.519,16.344,16.412,2200000.0
2008-08-06 17:20:00,16.407,16.503,16.349,16.459,2300000.0
2008-08-06 17:25:00,16.379,16.462,16.261,16.353,2450000.0
2008-08-06 17:30:00,16.405,16.451,16.289,16.451,2350000.0
2008-08-06 17:35:00,16.443,16.486,16.297,16.349,2550000.0
2008-08-06 17:40:00,16.444,16.461,16.313,16.328,2350000.0
2008-08-06 17:45:00,16.428,16.451,16.279,16.31,2650000.0
2008-08-06 17:50:00,16.397,16.445,16.264,16.334,2600000.0
2008-08-06 17:55:00,16.375,16.462,16.284,16.328,2250000.0
2008-08-06 18:00:00,16.38,16.485,16.276,16.329,2250000.0
2008-08-06 18:05:00,16.326,16.437,16.272,16.398,2200000.0
2008-08-06 18:10:00,16.337,16.439,16.286,16.417,2400000.0
2008-08-06 18:15:00,16.379,16.436,16.304,16.398,2200000.0
2008-08-06 18:20:00,16.403,16.452,16.293,16.294,2350000.0
2008-08-06 18:25:00,16.322,16.482,16.3,16.353,2250000.0
2008-08-06 18:30:00,16.413,16.483,16.295,16.348,2100000.0
2008-08-06 18:35:00,16.415,16.462,16.329,16.344,2750000.0
2008-08-06 18:40:00,16.433,16.486,16.307,16.327,2100000.0
2008-08-06 18:45:00,16.463,16.494,16.332,16.423,2050000.0
2008-08-06 18:50:00,16.472,16.5,16.317,16.376,2750000.0
2008-08-06 18:55:00,16.404,16.549,16.367,16.428,2400000.0
2008-08-06 19:00:00,16.425,16.52,16.358,16.396,2350000.0
2008-08-06 19:05:00,16.516,16.526,16.35,16.448,2050000.0
2008-08-06 19:10:00,16.46,16.504,16.3,16.355,2350000.0
2008-08-06 19:15:00,16.412,16.488,16.326,16.485,2500000.0
2008-08-06 19:20:00,16.434,16.535,16.285,16.439,2400000.0
2008-08-06 19:25:00,16.462,16.467,16.305,16.314,2000000.0
2008-08-06 19:30:00,16.464,16.475,16.321,16.353,1950000.0
2008-08-06 19:35:00,16.326,16.44,16.27,16.419,1450000.0
2008-08-06 19:40:00,16.463,16.477,16.29,16.361,1750000.0
2008-08-06 19:45:00,16.403,16.465,16.307,16.369,2050000.0
2008-08-06 19:50:00,16.311,16.509,16.311,16.382,1700000.0
2008-08-06 19:55:00,16.389,16.543,16.361,16.484,2150000.0
2008-08-06 20:00:00,16.402,16.531,16.336,16.455,1950000.0
2008-08-06 20:05:00,16.368,16.531,16.363,16.386,1800000.0
2008-08-06 20:10:00,16.453,16.498,16.334,16.372,2150000.0
2008-08-06 20:15:00,16.474,16.483,16.334,16.394,2100000.0
2008-08-06 20:20:00,16.461,16.52,16.357,16.485,1150000.0
2008-08-06 20:25:00,16.477,16.505,16.307,16.463,1850000.0
2008-08-06 20:30:00,16.428,16.508,16.356,16.493,1600000.0
2008-08-06 20:35:00,16.482,16.502,16.381,16.422,1000000.0
2008-08-06 20:40:00,16.481,16.509,16.334,16.474,1850000.0
2008-08-06 20:45:00,16.478,16.511,16.341,16.464,2300000.0
2008-08-06 20:50:00,16.459,16.516,16.369,16.516,1600000.0
2008-08-06 20:55:00,16.483,16.568,16.38,16.447,1550000.0
2008-08-06 21:00:00,16.489,16.57,16.389,16.454,1750000.0
2008-08-06 21:05:00,16.431,16.598,16.41,16.441,1100000.0
2008-08-06 21:10:00,16.435,16.534,16.384,16.477,2050000.0
2008-08-06 21:15:00,16.503,16.56,16.362,16.433,2300000.0
2008-08-06 21:20:00,16.513,16.525,16.345,16.402,1950000.0
2008-08-06 21:25:00,16.365,16.511,16.359,16.465,2000000.0
2008-08-06 21:30:00,16.485,16.527,16.383,16.507,1350000.0
2008-08-06 21:35:00,16.469,16.532,16.383,16.508,1050000.0
2008-08-06 21:40:00,16.501,16.541,16.381,16.486,2050000.0
2008-08-06 21:45:00,16.437,16.51,16.377,16.473,850000.0
2008-08-06 21:50:00,16.455,16.521,16.382,16.448,1700000.0
2008-08-06 21:55:00,16.485,16.527,16.384,16.517,1450000.0
2008-08-06 22:00:00,16.51,16.514,16.372,16.429,800000.0
2008-08-06 22:05:00,16.495,16.572,16.326,16.525,1450000.0
2008-08-06 22:10:00,16.439,16.524,16.371,16.411,1300000.0
2008-08-06 22:15:00,16.453,16.539,16.333,16.501,1300000.0
2008-08-06 22:20:00,16.493,16.519,16.369,16.491,1500000.0
2008-08-06 22:25:00,16.407,16.536,16.351,16.505,1700000.0
2008-08-06 22:30:00,16.451,16.566,16.404,16.414,1500000.0
2008-08-06 22:35:00,16.502,16.571,16.37,16.525,1950000.0
2008-08-06 22:40:00,16.412,16.518,16.373,16.518,850000.0
2008-08-06 22:45:00,16.505,16.53,16.402,16.402,800000.0
2008-08-06 22:50:00,16.421,16.531,16.38,16.4,1250000.0
2008-08-06 22:55:00,16.44,16.526,16.382,16.382,500000.0
2008-08-06 23:00:00,16.394,16.574,16.38,16.495,1100000.0
2008-08-06 23:05:00,16.497,16.523,16.413,16.521,800000.0
2008-08-06 23:10:00,16.502,16.524,16.378,16.429,1900000.0
2008-08-06 23:15:00,16.426,16.537,16.382,16.454,400000.0
2008-08-06 23:20:00,16.376,16.489,16.376,16.418,400000.0
2008-08-06 23:25:00,16.435,16.506,16.327,16.409,950000.0
2008-08-06 23:30:00,16.362,16.494,16.362,16.408,800000.0
2008-08-06 23:35:00,16.393,16.478,16.36,16.403,350000.0
2008-08-06 23:40:00,16.472,16.519,16.369,16.5,1400000.0
2008-08-06 23:50:00,16.464,16.495,16.35,16.495,1400000.0
2008-08-06 23:55:00,16.343,16.486,16.343,16.404,300000.0
2008-08-07 00:00:00,16.48,16.561,16.353,16.46,2250000.0
2008-08-07 00:05:00,16.496,16.551,16.349,16.459,2700000.0
2008-08-07 00:10:00,16.43,16.52,16.386,16.433,800000.0
2008-08-07 00:15:00,16.514,16.514,16.381,16.429,1350000.0
2008-08-07 00:20:00,16.549,16.568,16.406,16.537,1450000.0
2008-08-07 00:25:00,16.405,16.544,16.371,16.414,1200000.0
2008-08-07 00:30:00,16.514,16.539,16.36,16.497,1600000.0
2008-08-07 00:35:00,16.522,16.544,16.398,16.471,1250000.0
2008-08-07 00:40:00,16.476,16.562,16.393,16.441,2700000.0
2008-08-07 00:45:00,16.45,16.55,16.374,16.421,600000.0
2008-08-07 00:50:00,16.384,16.49,16.356,16.407,900000.0
2008-08-07 00:55:00,16.436,16.534,16.423,16.46,1000000.0
2008-08-07 01:00:00,16.501,16.541,16.371,16.521,2350000.0
2008-08-07 01:05:00,16.446,16.538,16.406,16.489,850000.0
2008-08-07 01:10:00,16.474,16.541,16.36,16.446,1600000.0
2008-08-07 01:15:00,16.516,16.552,16.385,16.544,1000000.0
2008-08-07 01:20:00,16.474,16.523,16.406,16.523,750000.0
2008-08-07 01:25:00,16.526,16.551,16.379,16.488,1800000.0
2008-08-07 01:30:00,16.502,16.552,16.404,16.472,1750000.0
2008-08-07 01:35:00,16.437,16.568,16.405,16.497,2000000.0
2008-08-07 01:40:00,16.509,16.562,16.412,16.535,900000.0
2008-08-07 01:45:00,16.531,16.572,16.406,16.507,1750000.0
2008-08-07 01:50:00,16.544,16.608,16.401,16.491,2800000.0
2008-08-07 01:55:00,16.458,16.558,16.417,16.428,2100000.0
2008-08-07 02:00:00,16.469,16.586,16.39,16.492,2250000.0
2008-08-07 02:05:00,16.443,16.559,16.379,16.535,2250000.0
2008-08-07 02:10:00,16.513,16.58,16.402,16.516,1950000.0
2008-08-07 02:15:00,16.495,16.551,16.4,16.485,2450000.0
2008-08-07 02:20:00,16.46,16.534,16.394,16.534,500000.0
2008-08-07 02:25:00,16.398,16.538,16.38,16.524,1400000.0
2008-08-07 02:30:00,16.454,16.537,16.415,16.524,1050000.0
2008-08-07 02:35:00,16.441,16.514,16.418,16.487,450000.0
2008-08-07 02:40:00,16.448,16.547,16.382,16.382,1050000.0
2008-08-07 02:45:00,16.485,16.553,16.414,16.508,1450000.0
2008-08-07 02:50:00,16.459,16.597,16.393,16.511,1450000.0
2008-08-07 02:55:00,16.443,16.564,16.41,16.491,1900000.0
2008-08-07 03:00:00,16.489,16.566,16.428,16.491,1100000.0
2008-08-07 03:05:00,16.534,16.574,16.343,16.414,2200000.0
2008-08-07 03:10:00,16.394,16.537,16.394,16.454,850000.0
2008-08-07 03:15:00,16.428,16.555,16.41,16.427,1950000.0
2008-08-07 03:20:00,16.507,16.571,16.419,16.507,2050000.0
2008-08-07 03:25:00,16.425,16.587,16.393,16.445,2150000.0
2008-08-07 03:30:00,16.492,16.576,16.376,16.473,2250000.0
2008-08-07 03:35:00,16.471,16.558,16.374,16.464,2050000.0
2008-08-07 03:40:00,16.478,16.55,16.394,16.54,1350000.0
2008-08-07 03:45:00,16.527,16.564,16.404,16.469,1900000.0
2008-08-07 03:50:00,16.491,16.607,16.463,16.57,1150000.0
2008-08-07 03:55:00,16.488,16.54,16.39,16.483,1750000.0
2008-08-07 04:00:00,16.49,16.56,16.418,16.425,1400000.0
2008-08-07 04:05:00,16.44,16.584,16.418,16.537,1000000.0
2008-08-07 04:10:00,16.424,16.546,16.424,16.51,350000.0
2008-08-07 04:15:00,16.547,16.549,16.411,16.516,1500000.0
2008-08-07 04:20:00,16.541,16.573,16.409,16.416,1400000.0
2008-08-07 04:25:00,16.55,16.553,16.367,16.391,1850000.0
2008-08-07 04:30:00,16.514,16.514,16.499,16.504,200000.0
2008-08-07 04:35:00,16.519,16.574,16.444,16.541,1500000.0
2008-08-07 04:40:00,16.489,16.549,16.424,16.467,800000.0
2008-08-07 04:45:00,16.433,16.556,16.433,16.54,1050000.0
2008-08-07 04:50:00,16.522,16.572,16.484,16.552,900000.0
2008-08-07 04:55:00,16.503,16.55,16.417,16.446,1800000.0
2008-08-07 05:00:00,16.539,16.545,16.387,16.503,1150000.0
2008-08-07 05:05:00,16.532,16.543,16.361,16.397,2100000.0
2008-08-07 05:10:00,16.39,16.545,16.375,16.533,1900000.0
2008-08-07 05:15:00,16.43,16.55,16.393,16.449,1350000.0
2008-08-07 05:20:00,16.522,16.522,16.415,16.447,800000.0
2008-08-07 05:25:00,16.561,16.561,16.423,16.513,900000.0
2008-08-07 05:30:00,16.51,16.595,16.44,16.44,1350000.0
2008-08-07 05:35:00,16.55,16.55,16.411,16.539,1750000.0
2008-08-07 05:40:00,16.423,16.537,16.396,16.415,1800000.0
2008-08-07 05:45:00,16.533,16.574,16.367,16.428,1850000.0
2008-08-07 05:50:00,16.555,16.615,16.405,16.544,1600000.0
2008-08-07 05:55:00,16.42,16.52,16.365,16.455,2400000.0
2008-08-07 06:00:00,16.424,16.547,16.346,16.492,2100000.0
2008-08-07 06:05:00,16.495,16.542,16.359,16.512,2250000.0
2008-08-07 06:10:00,16.515,16.555,16.379,16.471,2100000.0
2008-08-07 06:15:00,16.529,16.556,16.399,16.497,1350000.0
2008-08-07 06:20:00,16.55,16.575,16.441,16.502,1800000.0
2008-08-07 06:25:00,16.471,16.567,16.412,16.518,1800000.0
2008-08-07 06:30:00,16.454,16.561,16.373,16.48,2100000.0
2008-08-07 06:35:00,16.53,16.62,16.421,16.561,2450000.0
2008-08-07 06:40:00,16.555,16.603,16.396,16.436,2350000.0
2008-08-07 06:45:00,16.525,16.571,16.41,16.545,2050000.0
2008-08-07 06:50:00,16.468,16.615,16.419,16.567,2200000.0
2008-08-07 06:55:00,16.518,16.593,16.397,16.477,2450000.0
2008-08-07 07:00:00,16.562,16.605,16.457,16.479,2050000.0
2008-08-07 07:05:00,16.518,16.599,16.418,16.456,2250000.0
2008-08-07 07:10:00,16.569,16.603,16.418,16.488,1700000.0
2008-08-07 07:15:00,16.579,16.591,16.428,16.549,1750000.0
2008-08-07 07:20:00,16.558,16.616,16.458,16.509,1450000.0
2008-08-07 07:25:00,16.538,16.601,16.437,16.548,2350000.0
2008-08-07 07:30:00,16.524,16.628,16.431,16.52,2200000.0
2008-08-07 07:35:00,16.489,16.579,16.399,16.546,2100000.0
2008-08-07 07:40:00,16.54,16.569,16.416,16.435,2050000.0
2008-08-07 07:45:00,16.547,16.578,16.438,16.536,1850000.0
2008-08-07 07:50:00,16.45,16.602,16.416,16.516,1800000.0
2008-08-07 07:55:00,16.453,16.591,16.427,16.452,2000000.0
2008-08-07 08:00:00,16.458,16.604,16.434,16.491,1850000.0
2008-08-07 08:05:00,16.509,16.626,16.425,16.511,2050000.0
2008-08-07 08:10:00,16.573,16.603,16.448,16.591,2050000.0
2008-08-07 08:15:00,16.564,16.639,16.468,16.524,2150000.0
2008-08-07 08:20:00,16.49,16.621,16.474,16.505,2050000.0
2008-08-07 08:25:00,16.564,16.627,16.477,16.548,2150000.0
2008-08-07 08:30:00,16.509,16.637,16.482,16.617,2250000.0
2008-08-07 08:35:00,16.592,16.665,16.495,16.597,2150000.0
2008-08-07 08:40:00,16.625,16.642,16.449,16.551,2100000.0
2008-08-07 08:45:00,16.576,16.617,16.431,16.573,2500000.0
2008-08-07 08:50:00,16.515,16.642,16.484,16.526,2150000.0
2008-08-07 08:55:00,16.58,16.616,16.463,16.552,2150000.0
2008-08-07 09:00:00,16.572,16.62,16.449,16.59,3450000.0
2008-08-07 09:05:00,16.563,16.64,16.457,16.625,1600000.0
2008-08-07 09:10:00,16.532,16.626,16.475,16.562,3850000.0
2008-08-07 09:15:00,16.594,16.616,16.469,16.5,2400000.0
2008-08-07 09:20:00,16.542,16.621,16.461,16.544,1950000.0
2008-08-07 09:25:00,16.527,16.6,16.406,16.481,3200000.0
2008-08-07 09:30:00,16.53,16.616,16.409,16.415,3450000.0
2008-08-07 09:35:00,16.574,16.588,16.456,16.478,2300000.0
2008-08-07 09:40:00,16.583,16.612,16.452,16.612,2400000.0
2008-08-07 09:45:00,16.577,16.61,16.435,16.551,2050000.0
2008-08-07 09:50:00,16.521,16.603,16.445,16.563,2300000.0
2008-08-07 09:55:00,16.537,16.63,16.441,16.554,2250000.0
2008-08-07 10:00:00,16.596,16.62,16.465,16.584,2300000.0
2008-08-07 10:05:00,16.583,16.652,16.491,16.581,2150000.0
2008-08-07 10:10:00,16.609,16.71,16.473,16.523,2500000.0
2008-08-07 10:15:00,16.565,16.633,16.446,16.605,2500000.0
2008-08-07 10:20:00,16.484,16.607,16.446,16.583,2100000.0
2008-08-07 10:25:00,16.574,16.652,16.417,16.417,2200000.0
2008-08-07 10:30:00,16.579,16.636,16.406,16.498,2500000.0
2008-08-07 10:35:00,16.538,16.662,16.44,16.615,2150000.0
2008-08-07 10:40:00,16.528,16.618,16.41,16.476,2150000.0
2008-08-07 10:45:00,16.449,16.592,16.439,16.543,2400000.0
2008-08-07 10:50:00,16.612,16.644,16.429,16.589,2100000.0
2008-08-07 10:55:00,16.535,16.614,16.461,16.513,2000000.0
2008-08-07 11:00:00,16.519,16.63,16.447,16.586,2200000.0
2008-08-07 11:05:00,16.544,16.634,16.432,16.599,2200000.0
2008-08-07 11:10:00,16.463,16.623,16.463,16.498,2300000.0
2008-08-07 11:15:00,16.535,16.61,16.456,16.5,2350000.0
2008-08-07 11:20:00,16.612,16.63,16.474,16.589,1850000.0
2008-08-07 11:25:00,16.505,16.641,16.466,16.63,2450000.0
2008-08-07 11:30:00,16.54,16.627,16.478,16.58,2600000.0
2008-08-07 11:35:00,16.547,16.626,16.452,16.599,2200000.0
2008-08-07 11:40:00,16.599,16.621,16.472,16.586,2350000.0
2008-08-07 11:45:00,16.525,16.611,16.472,16.579,2050000.0
2008-08-07 11:50:00,16.578,16.637,16.451,16.585,2450000.0
2008-08-07 11:55:00,16.616,16.623,16.434,16.495,2350000.0
2008-08-07 12:00:00,16.552,16.633,16.436,16.521,2450000.0
2008-08-07 12:05:00,16.566,16.639,16.466,16.593,2250000.0
2008-08-07 12:10:00,16.615,16.657,16.469,16.508,2050000.0
2008-08-07 12:15:00,16.598,16.614,16.436,16.48,2100000.0
2008-08-07 12:20:00,16.616,16.633,16.438,16.564,2300000.0
2008-08-07 12:25:00,16.602,16.684,16.479,16.538,2250000.0
2008-08-07 12:30:00,16.546,16.632,16.446,16.593,2000000.0
2008-08-07 12:35:00,16.553,16.626,16.459,16.516,2450000.0
2008-08-07 12:40:00,16.439,16.593,16.411,16.469,2100000.0
2008-08-07 12:45:00,16.443,16.579,16.412,16.487,2050000.0
2008-08-07 12:50:00,16.459,16.625,16.434,16.57,2050000.0
2008-08-07 12:55:00,16.561,16.638,16.417,16.527,2000000.0
2008-08-07 13:00:00,16.448,16.612,16.423,16.511,2250000.0
2008-08-07 13:05:00,16.512,16.605,16.412,16.456,2050000.0
2008-08-07 13:10:00,16.465,16.656,16.425,16.552,2200000.0
2008-08-07 13:15:00,16.549,16.62,16.448,16.531,2450000.0
2008-08-07 13:20:00,16.569,16.626,16.48,16.572,2100000.0
2008-08-07 13:25:00,16.516,16.647,16.492,16.595,2150000.0
2008-08-07 13:30:00,16.516,16.649,16.462,16.597,2450000.0
2008-08-07 13:35:00,16.536,16.655,16.491,16.533,2550000.0
2008-08-07 13:40:00,16.617,16.676,16.474,16.544,2450000.0
2008-08-07 13:45:00,16.545,16.648,16.494,16.508,1800000.0
2008-08-07 13:50:00,16.522,16.616,16.48,16.579,1700000.0
2008-08-07 13:55:00,16.634,16.634,16.431,16.586,2050000.0
2008-08-07 14:00:00,16.478,16.616,16.434,16.578,2050000.0
2008-08-07 14:05:00,16.617,16.617,16.465,16.514,2000000.0
2008-08-07 14:10:00,16.565,16.648,16.484,16.533,2050000.0
2008-08-07 14:15:00,16.561,16.644,16.441,16.496,2350000.0
2008-08-07 14:20:00,16.565,16.606,16.442,16.514,2150000.0
2008-08-07 14:25:00,16.427,16.573,16.397,16.473,2400000.0
2008-08-07 14:30:00,16.505,16.638,16.418,16.601,2300000.0
2008-08-07 14:35:00,16.57,16.607,16.432,16.483,2150000.0
2008-08-07 14:40:00,16.457,16.608,16.423,16.547,1950000.0
2008-08-07 14:45:00,16.554,16.617,16.474,16.532,2200000.0
2008-08-07 14:50:00,16.632,16.632,16.457,16.469,2400000.0
2008-08-07 14:55:00,16.598,16.625,16.437,16.602,2050000.0
2008-08-07 15:00:00,16.498,16.592,16.421,16.507,2050000.0
2008-08-07 15:05:00,16.506,16.606,16.403,16.455,2350000.0
2008-08-07 15:10:00,16.46,16.592,16.381,16.487,2150000.0
2008-08-07 15:15:00,16.393,16.507,16.352,16.499,2200000.0
2008-08-07 15:20:00,16.395,16.527,16.382,16.484,2150000.0
2008-08-07 15:25:00,16.462,16.552,16.376,16.469,2250000.0
2008-08-07 15:30:00,16.449,16.567,16.411,16.543,1950000.0
2008-08-07 15:35:00,16.516,16.569,16.395,16.416,2450000.0
2008-08-07 15:40:00,16.469,16.554,16.386,16.484,2150000.0
2008-08-07 15:45:00,16.528,16.544,16.334,16.45,2150000.0
2008-08-07 15:50:00,16.394,16.481,16.352,16.465,2050000.0
2008-08-07 15:55:00,16.378,16.471,16.303,16.456,2600000.0
2008-08-07 16:00:00,16.307,16.441,16.195,16.235,1950000.0
2008-08-07 16:05:00,16.21,16.281,16.108,16.184,2300000.0
2008-08-07 16:10:00,16.181,16.316,16.145,16.254,1950000.0
2008-08-07 16:15:00,16.181,16.26,16.072,16.072,2250000.0
2008-08-07 16:20:00,16.022,16.238,16.022,16.076,2150000.0
2008-08-07 16:25:00,16.221,16.258,16.085,16.163,2250000.0
2008-08-07 16:30:00,16.238,16.297,16.124,16.175,2150000.0
2008-08-07 16:35:00,16.142,16.365,16.114,16.234,2250000.0
2008-08-07 16:40:00,16.364,16.384,16.197,16.213,2300000.0
2008-08-07 16:45:00,16.234,16.375,16.166,16.263,2200000.0
2008-08-07 16:50:00,16.307,16.355,16.155,16.307,2450000.0
2008-08-07 16:55:00,16.254,16.331,16.124,16.215,2400000.0
2008-08-07 17:00:00,16.135,16.334,16.135,16.293,2000000.0
2008-08-07 17:05:00,16.233,16.35,16.162,16.293,2250000.0
2008-08-07 17:10:00,16.307,16.316,16.145,16.145,2300000.0
2008-08-07 17:15:00,16.224,16.326,16.109,16.207,2200000.0
2008-08-07 17:20:00,16.184,16.306,16.153,16.263,2300000.0
2008-08-07 17:25:00,16.21,16.321,16.115,16.217,2450000.0
2008-08-07 17:30:00,16.267,16.322,16.15,16.286,2350000.0
2008-08-07 17:35:00,16.253,16.299,16.149,16.2,2550000.0
2008-08-07 17:40:00,16.285,16.299,16.092,16.118,2350000.0
2008-08-07 17:45:00,16.255,16.278,16.056,16.118,2650000.0
2008-08-07 17:50:00,16.207,16.242,16.031,16.116,2600000.0
2008-08-07 17:55:00,16.148,16.23,16.06,16.127,2250000.0
2008-08-07 18:00:00,16.136,16.286,16.063,16.195,2250000.0
2008-08-07 18:05:00,16.203,16.301,16.144,16.244,2200000.0
2008-08-07 18:10:00,16.191,16.292,16.152,16.274,2400000.0
2008-08-07 18:15:00,16.25,16.339,16.159,16.254,2200000.0
2008-08-07 18:20:00,16.25,16.311,16.138,16.145,2350000.0
2008-08-07 18:25:00,16.149,16.293,16.126,16.177,2250000.0
2008-08-07 18:30:00,16.249,16.26,16.093,16.093,2100000.0
2008-08-07 18:35:00,16.188,16.258,16.104,16.109,2750000.0
2008-08-07 18:40:00,16.202,16.236,16.071,16.13,1950000.0
2008-08-07 18:45:00,16.239,16.255,16.057,16.171,1950000.0
2008-08-07 18:50:00,16.26,16.29,16.114,16.157,2750000.0
2008-08-07 18:55:00,16.175,16.298,16.135,16.15,2400000.0
2008-08-07 19:00:00,16.182,16.291,16.126,16.142,2350000.0
2008-08-07 19:05:00,16.298,16.316,16.106,16.203,2050000.0
2008-08-07 19:10:00,16.23,16.303,16.119,16.133,2350000.0
2008-08-07 19:15:00,16.175,16.274,16.132,16.242,2500000.0
2008-08-07 19:20:00,16.165,16.282,16.092,16.24,2400000.0
2008-08-07 19:25:00,16.234,16.236,16.052,16.072,2000000.0
2008-08-07 19:30:00,16.209,16.215,16.051,16.061,2350000.0
2008-08-07 19:35:00,16.079,16.236,16.046,16.154,2200000.0
2008-08-07 19:40:00,16.171,16.171,15.901,16.052,2100000.0
2008-08-07 19:45:00,16.044,16.125,15.978,16.045,2050000.0
2008-08-07 19:50:00,15.991,16.166,15.991,16.042,2050000.0
2008-08-07 19:55:00,16.07,16.164,16.011,16.136,2150000.0
2008-08-07 20:00:00,16.061,16.201,15.988,16.113,1950000.0
2008-08-07 20:05:00,16.029,16.182,16.007,16.105,2700000.0
2008-08-07 20:10:00,16.126,16.158,16.006,16.057,2550000.0
2008-08-07 20:15:00,16.176,16.181,16.003,16.07,2000000.0
2008-08-07 20:20:00,16.099,16.152,15.99,16.114,1150000.0
2008-08-07 20:25:00,16.146,16.169,15.972,16.126,2250000.0
2008-08-07 20:30:00,16.082,16.176,16.021,16.158,1450000.0
2008-08-07 20:35:00,16.135,16.175,15.982,16.092,1750000.0
2008-08-07 20:40:00,16.151,16.16,16.017,16.065,2350000.0
2008-08-07 20:45:00,16.119,16.187,16.006,16.131,2300000.0
2008-08-07 20:50:00,16.13,16.17,16.029,16.134,2150000.0
2008-08-07 20:55:00,16.088,16.178,15.974,16.04,1900000.0
2008-08-07 21:00:00,16.103,16.143,15.998,16.058,2200000.0
2008-08-07 21:05:00,15.992,16.138,15.992,16.004,1300000.0
2008-08-07 21:10:00,16.024,16.136,15.984,16.121,1400000.0
2008-08-07 21:15:00,16.106,16.174,16.018,16.055,2300000.0
2008-08-07 21:20:00,16.122,16.156,15.991,16.041,1950000.0
2008-08-07 21:25:00,16.023,16.205,16.01,16.121,2000000.0
2008-08-07 21:30:00,16.137,16.184,16.044,16.075,1600000.0
2008-08-07 21:35:00,16.149,16.22,16.022,16.102,1850000.0
2008-08-07 21:40:00,16.172,16.224,16.065,16.121,2450000.0
2008-08-07 21:45:00,16.203,16.22,16.054,16.166,2000000.0
2008-08-07 21:50:00,16.156,16.238,16.075,16.13,2050000.0
2008-08-07 21:55:00,16.168,16.205,16.046,16.192,1850000.0
2008-08-07 22:00:00,16.205,16.206,16.046,16.081,2100000.0
2008-08-07 22:05:00,16.176,16.221,16.019,16.118,2200000.0
2008-08-07 22:10:00,16.073,16.177,16.021,16.071,2300000.0
2008-08-07 22:15:00,16.155,16.183,16.018,16.018,1150000.0
2008-08-07 22:20:00,16.143,16.169,16.031,16.098,1100000.0
2008-08-07 22:25:00,16.08,16.199,16.031,16.146,2200000.0
2008-08-07 22:30:00,16.081,16.174,16.034,16.066,1600000.0
2008-08-07 22:35:00,16.154,16.184,16.025,16.12,1650000.0
2008-08-07 22:40:00,16.023,16.19,16.001,16.066,1150000.0
2008-08-07 22:45:00,16.143,16.236,16.002,16.018,1200000.0
2008-08-07 22:50:00,16.051,16.183,16.003,16.064,750000.0
2008-08-07 22:55:00,16.164,16.171,16.027,16.085,1850000.0
2008-08-07 23:00:00,16.042,16.195,16.029,16.126,1150000.0
2008-08-07 23:05:00,16.147,16.157,16.058,16.081,450000.0
2008-08-07 23:10:00,16.144,16.169,16.012,16.071,1800000.0
2008-08-07 23:15:00,16.06,16.141,16.008,16.068,400000.0
2008-08-07 23:20:00,16.036,16.149,16.036,16.078,400000.0
2008-08-07 23:30:00,16.022,16.154,16.022,16.149,700000.0
2008-08-07 23:35:00,16.068,16.135,16.039,16.055,350000.0
2008-08-07 23:40:00,16.132,16.214,16.029,16.033,1300000.0
2008-08-07 23:45:00,16.023,16.091,16.023,16.091,100000.0
2008-08-07 23:50:00,16.124,16.152,16.01,16.148,1200000.0
2008-08-07 23:55:00,16.003,16.146,16.003,16.064,300000.0
2008-08-08 00:00:00,16.142,16.181,16.023,16.042,2150000.0
2008-08-08 00:05:00,16.072,16.188,15.994,16.094,2300000.0
2008-08-08 00:10:00,16.06,16.202,16.003,16.118,1700000.0
2008-08-08 00:15:00,16.098,16.167,16.04,16.091,1350000.0
2008-08-08 00:20:00,16.122,16.169,15.971,16.062,2200000.0
2008-08-08 00:25:00,16.053,16.168,15.999,16.058,1100000.0
2008-08-08 00:30:00,16.149,16.2,16.01,16.131,1800000.0
2008-08-08 00:35:00,16.154,16.178,16.038,16.107,650000.0
2008-08-08 00:40:00,16.095,16.202,16.056,16.111,2700000.0
2008-08-08 00:45:00,16.079,16.198,15.993,16.107,900000.0
2008-08-08 00:50:00,16.064,16.193,16.02,16.157,1100000.0
2008-08-08 00:55:00,16.166,16.206,16.098,16.139,400000.0
2008-08-08 01:00:00,16.149,16.169,16.035,16.159,1050000.0
2008-08-08 01:05:00,16.095,16.186,16.084,16.162,450000.0
2008-08-08 01:10:00,16.144,16.195,16.03,16.123,2500000.0
2008-08-08 01:15:00,16.161,16.23,16.0,16.112,2100000.0
2008-08-08 01:20:00,16.134,16.19,16.033,16.19,2500000.0
2008-08-08 01:25:00,16.181,16.184,16.018,16.109,1650000.0
2008-08-08 01:30:00,16.141,16.16,16.012,16.153,1250000.0
2008-08-08 01:35:00,16.07,16.188,16.041,16.153,950000.0
2008-08-08 01:40:00,16.13,16.198,16.014,16.186,2050000.0
2008-08-08 01:45:00,16.181,16.181,16.049,16.143,1200000.0
2008-08-08 01:50:00,16.152,16.205,16.02,16.124,2800000.0
2008-08-08 01:55:00,16.127,16.18,16.051,16.13,1150000.0
2008-08-08 02:00:00,16.116,16.184,15.987,16.134,2200000.0
2008-08-08 02:05:00,16.091,16.161,16.026,16.161,800000.0
2008-08-08 02:10:00,16.081,16.172,15.979,16.085,2500000.0
2008-08-08 02:15:00,16.084,16.126,15.967,16.063,2250000.0
2008-08-08 02:20:00,16.046,16.119,15.976,16.068,2300000.0
2008-08-08 02:25:00,16.125,16.13,15.96,16.085,1700000.0
2008-08-08 02:30:00,15.969,16.14,15.964,16.072,1700000.0
2008-08-08 02:35:00,16.092,16.155,15.991,16.067,2100000.0
2008-08-08 02:40:00,16.038,16.132,15.95,16.088,2150000.0
2008-08-08 02:45:00,16.097,16.141,15.958,16.058,1900000.0
2008-08-08 02:50:00,16.019,16.106,15.909,15.984,2100000.0
2008-08-08 02:55:00,15.962,16.092,15.916,15.948,1800000.0
2008-08-08 03:00:00,16.033,16.078,15.917,15.968,1900000.0
2008-08-08 03:05:00,15.947,16.077,15.892,15.971,2550000.0
2008-08-08 03:10:00,16.006,16.059,15.905,16.031,2450000.0
2008-08-08 03:15:00,15.947,16.094,15.916,15.943,2650000.0
2008-08-08 03:20:00,16.063,16.108,15.925,16.034,2000000.0
2008-08-08 03:25:00,15.93,16.072,15.896,15.935,2450000.0
2008-08-08 03:30:00,16.018,16.069,15.913,15.973,2250000.0
2008-08-08 03:35:00,15.987,16.108,15.911,16.031,2500000.0
2008-08-08 03:40:00,15.978,16.14,15.944,16.116,2100000.0
2008-08-08 03:45:00,16.131,16.131,15.951,16.004,1900000.0
2008-08-08 03:50:00,16.047,16.115,15.987,16.057,1650000.0
2008-08-08 03:55:00,16.009,16.108,15.97,16.065,2100000.0
2008-08-08 04:00:00,16.029,16.115,15.955,16.104,1300000.0
2008-08-08 04:05:00,16.076,16.14,15.972,16.09,1900000.0
2008-08-08 04:10:00,15.968,16.111,15.928,16.054,2050000.0
2008-08-08 04:15:00,16.088,16.117,15.971,16.073,1800000.0
2008-08-08 04:20:00,16.058,16.109,15.969,16.013,1050000.0
2008-08-08 04:25:00,16.083,16.111,15.907,15.934,2000000.0
2008-08-08 04:30:00,16.085,16.128,16.006,16.116,1250000.0
2008-08-08 04:35:00,16.032,16.109,15.936,16.003,1400000.0
2008-08-08 04:40:00,16.073,16.117,15.97,16.032,1700000.0
2008-08-08 04:45:00,15.968,16.113,15.961,16.09,1400000.0
2008-08-08 04:50:00,16.069,16.093,15.987,16.079,1300000.0
2008-08-08 04:55:00,16.063,16.088,15.937,15.959,1950000.0
2008-08-08 05:00:00,16.055,16.094,15.957,16.057,1450000.0
2008-08-08 05:05:00,16.07,16.105,15.937,16.047,1100000.0
2008-08-08 05:10:00,16.04,16.124,15.965,16.013,1950000.0
2008-08-08 05:15:00,16.027,16.107,15.946,15.973,2200000.0
2008-08-08 05:20:00,16.064,16.088,15.955,16.038,1300000.0
2008-08-08 05:25:00,16.032,16.071,15.901,16.053,2000000.0
2008-08-08 05:30:00,16.084,16.094,15.934,15.934,2000000.0
2008-08-08 05:35:00,15.967,16.071,15.926,16.045,2100000.0
2008-08-08 05:40:00,15.94,16.068,15.905,15.91,2100000.0
2008-08-08 05:45:00,16.082,16.091,15.909,15.956,1750000.0
2008-08-08 05:50:00,16.061,16.071,15.926,16.052,1700000.0
2008-08-08 05:55:00,15.932,16.078,15.921,16.033,2350000.0
2008-08-08 06:00:00,16.002,16.097,15.933,15.961,2100000.0
2008-08-08 06:05:00,15.954,16.081,15.921,16.053,2000000.0
2008-08-08 06:10:00,16.086,16.134,15.963,16.047,2100000.0
2008-08-08 06:15:00,16.083,16.104,15.935,16.065,1050000.0
2008-08-08 06:20:00,16.084,16.124,15.97,16.03,1550000.0
2008-08-08 06:25:00,15.988,16.11,15.976,16.054,1350000.0
2008-08-08 06:30:00,16.04,16.093,15.966,16.029,1850000.0
2008-08-08 06:35:00,16.052,16.17,15.921,16.09,2700000.0
2008-08-08 06:40:00,16.081,16.124,15.92,15.965,2350000.0
2008-08-08 06:45:00,16.065,16.131,15.949,16.076,2200000.0
2008-08-08 06:50:00,15.978,16.113,15.946,16.039,1950000.0
2008-08-08 06:55:00,16.052,16.119,15.946,15.962,2450000.0
2008-08-08 07:00:00,15.947,16.12,15.939,16.013,2250000.0
2008-08-08 07:05:00,16.033,16.129,15.931,15.979,2250000.0
2008-08-08 07:10:00,16.091,16.112,15.942,16.018,1850000.0
2008-08-08 07:15:00,16.095,16.111,15.942,16.065,2300000.0
2008-08-08 07:20:00,16.101,16.118,15.977,16.057,1250000.0
2008-08-08 07:25:00,16.103,16.18,15.971,16.08,2350000.0
2008-08-08 07:30:00,16.045,16.152,15.959,16.069,2200000.0
2008-08-08 07:35:00,16.034,16.119,15.945,16.079,1350000.0
2008-08-08 07:40:00,16.08,16.139,15.931,16.024,2050000.0
2008-08-08 07:45:00,16.113,16.146,15.95,16.042,2200000.0
2008-08-08 07:50:00,15.965,16.078,15.916,15.94,2350000.0
2008-08-08 07:55:00,16.009,16.045,15.884,15.898,2100000.0
2008-08-08 08:00:00,15.903,16.045,15.894,15.942,1850000.0
2008-08-08 08:05:00,15.956,16.049,15.892,15.949,2050000.0
2008-08-08 08:10:00,16.015,16.097,15.881,16.036,2050000.0
2008-08-08 08:15:00,15.98,16.034,15.879,15.949,2150000.0
2008-08-08 08:20:00,15.914,16.036,15.879,15.92,2050000.0
2008-08-08 08:25:00,15.994,16.046,15.919,15.95,1700000.0
2008-08-08 08:30:00,15.951,16.078,15.87,16.02,2250000.0
2008-08-08 08:35:00,15.981,16.043,15.882,16.02,2150000.0
2008-08-08 08:40:00,16.058,16.058,15.882,15.989,2100000.0
2008-08-08 08:45:00,15.982,16.038,15.858,15.983,2500000.0
2008-08-08 08:50:00,15.923,16.028,15.828,15.879,2150000.0
2008-08-08 08:55:00,15.98,15.98,15.708,15.89,2150000.0
2008-08-08 09:00:00,15.831,15.891,15.712,15.741,3900000.0
2008-08-08 09:05:00,15.785,15.857,15.628,15.773,1950000.0
2008-08-08 09:10:00,15.699,15.819,15.63,15.754,3850000.0
2008-08-08 09:15:00,15.786,15.837,15.655,15.708,2400000.0
2008-08-08 09:20:00,15.733,15.788,15.635,15.712,1950000.0
2008-08-08 09:25:00,15.712,15.807,15.623,15.703,3200000.0
2008-08-08 09:30:00,15.717,15.822,15.653,15.662,3450000.0
2008-08-08 09:35:00,15.804,15.859,15.706,15.744,2300000.0
2008-08-08 09:40:00,15.785,15.83,15.668,15.8,2400000.0
2008-08-08 09:45:00,15.754,15.811,15.62,15.768,2050000.0
2008-08-08 09:50:00,15.728,15.799,15.626,15.736,2300000.0
2008-08-08 09:55:00,15.698,15.81,15.648,15.755,2250000.0
2008-08-08 10:00:00,15.788,15.844,15.632,15.778,2300000.0
2008-08-08 10:05:00,15.755,15.8,15.652,15.71,2150000.0
2008-08-08 10:10:00,15.769,15.832,15.643,15.758,2500000.0
2008-08-08 10:15:00,15.748,15.838,15.66,15.781,2500000.0
2008-08-08 10:20:00,15.687,15.802,15.642,15.769,2100000.0
2008-08-08 10:25:00,15.752,15.819,15.623,15.678,2200000.0
2008-08-08 10:30:00,15.792,15.814,15.646,15.727,2500000.0
2008-08-08 10:35:00,15.757,15.801,15.643,15.796,2150000.0
2008-08-08 10:40:00,15.736,15.869,15.675,15.762,2150000.0
2008-08-08 10:45:00,15.688,15.84,15.68,15.787,2400000.0
2008-08-08 10:50:00,15.834,15.892,15.711,15.873,2100000.0
2008-08-08 10:55:00,15.786,15.916,15.719,15.796,2000000.0
2008-08-08 11:00:00,15.783,15.909,15.729,15.863,2200000.0
2008-08-08 11:05:00,15.787,15.856,15.664,15.854,2200000.0
2008-08-08 11:10:00,15.725,15.86,15.692,15.752,2300000.0
2008-08-08 11:15:00,15.739,15.878,15.674,15.754,1750000.0
2008-08-08 11:20:00,15.839,15.86,15.698,15.717,2250000.0
2008-08-08 11:25:00,15.722,15.848,15.657,15.81,2450000.0
2008-08-08 11:30:00,15.735,15.837,15.691,15.8,2050000.0
2008-08-08 11:35:00,15.799,15.853,15.665,15.8,2200000.0
2008-08-08 11:40:00,15.803,15.827,15.667,15.77,2350000.0
2008-08-08 11:45:00,15.742,15.845,15.701,15.799,2050000.0
2008-08-08 11:50:00,15.804,15.817,15.646,15.773,2450000.0
2008-08-08 11:55:00,15.791,15.814,15.612,15.648,2350000.0
2008-08-08 12:00:00,15.69,15.803,15.621,15.668,2450000.0
2008-08-08 12:05:00,15.72,15.804,15.615,15.772,2250000.0
2008-08-08 12:10:00,15.79,15.805,15.639,15.679,2050000.0
2008-08-08 12:15:00,15.76,15.791,15.613,15.636,2100000.0
2008-08-08 12:20:00,15.771,15.782,15.623,15.74,2300000.0
2008-08-08 12:25:00,15.745,15.814,15.617,15.671,2250000.0
2008-08-08 12:30:00,15.662,15.763,15.616,15.741,2000000.0
2008-08-08 12:35:00,15.698,15.79,15.625,15.697,2450000.0
2008-08-08 12:40:00,15.635,15.784,15.615,15.656,2100000.0
2008-08-08 12:45:00,15.606,15.792,15.592,15.65,2050000.0
2008-08-08 12:50:00,15.642,15.817,15.614,15.764,2050000.0
2008-08-08 12:55:00,15.738,15.792,15.631,15.704,2000000.0
2008-08-08 13:00:00,15.655,15.828,15.628,15.74,2250000.0
2008-08-08 13:05:00,15.711,15.8,15.624,15.663,2050000.0
2008-08-08 13:10:00,15.645,15.799,15.631,15.721,2200000.0
2008-08-08 13:15:00,15.718,15.802,15.598,15.681,2450000.0
2008-08-08 13:20:00,15.713,15.795,15.6,15.739,2550000.0
2008-08-08 13:25:00,15.658,15.791,15.622,15.732,2150000.0
2008-08-08 13:30:00,15.655,15.778,15.601,15.737,2450000.0
2008-08-08 13:35:00,15.663,15.785,15.636,15.703,2550000.0
2008-08-08 13:40:00,15.775,15.876,15.651,15.731,2450000.0
2008-08-08 13:45:00,15.763,15.864,15.697,15.704,1800000.0
2008-08-08 13:50:00,15.718,15.828,15.641,15.794,2100000.0
2008-08-08 13:55:00,15.843,15.847,15.655,15.793,2050000.0
2008-08-08 14:00:00,15.702,15.818,15.604,15.695,2050000.0
2008-08-08 14:05:00,15.769,15.777,15.613,15.636,2000000.0
2008-08-08 14:10:00,15.674,15.738,15.561,15.584,2050000.0
2008-08-08 14:15:00,15.679,15.786,15.545,15.623,2350000.0
2008-08-08 14:20:00,15.731,15.792,15.625,15.778,2150000.0
2008-08-08 14:25:00,15.669,15.807,15.609,15.696,2400000.0
2008-08-08 14:30:00,15.735,15.808,15.623,15.721,2300000.0
2008-08-08 14:35:00,15.666,15.726,15.546,15.617,2150000.0
2008-08-08 14:40:00,15.608,15.712,15.487,15.618,1950000.0
2008-08-08 14:45:00,15.629,15.709,15.53,15.643,2200000.0
2008-08-08 14:50:00,15.697,15.748,15.576,15.615,2400000.0
2008-08-08 14:55:00,15.711,15.747,15.567,15.734,2050000.0
2008-08-08 15:00:00,15.62,15.74,15.572,15.642,2050000.0
2008-08-08 15:05:00,15.637,15.734,15.513,15.576,2350000.0
2008-08-08 15:10:00,15.559,15.683,15.489,15.609,2150000.0
2008-08-08 15:15:00,15.634,15.673,15.506,15.671,2250000.0
2008-08-08 15:20:00,15.551,15.673,15.49,15.601,2150000.0
2008-08-08 15:25:00,15.569,15.627,15.425,15.478,2250000.0
2008-08-08 15:30:00,15.443,15.583,15.434,15.536,1950000.0
2008-08-08 15:35:00,15.502,15.562,15.396,15.4,2450000.0
2008-08-08 15:40:00,15.437,15.527,15.273,15.297,2150000.0
2008-08-08 15:45:00,15.348,15.446,15.243,15.359,2150000.0
2008-08-08 15:50:00,15.299,15.382,15.208,15.342,2050000.0
2008-08-08 15:55:00,15.282,15.419,15.192,15.395,2600000.0
2008-08-08 16:00:00,15.314,15.455,15.253,15.295,1950000.0
2008-08-08 16:05:00,15.271,15.426,15.203,15.305,2300000.0
2008-08-08 16:10:00,15.328,15.403,15.213,15.37,1950000.0
2008-08-08 16:15:00,15.296,15.424,15.203,15.356,2250000.0
2008-08-08 16:20:00,15.287,15.46,15.287,15.315,2150000.0
2008-08-08 16:25:00,15.426,15.515,15.298,15.421,2250000.0
2008-08-08 16:30:00,15.486,15.52,15.346,15.366,2150000.0
2008-08-08 16:35:00,15.332,15.467,15.274,15.351,2250000.0
2008-08-08 16:40:00,15.463,15.52,15.301,15.339,2300000.0
2008-08-08 16:45:00,15.354,15.475,15.261,15.3,2250000.0
2008-08-08 16:50:00,15.411,15.424,15.254,15.402,2450000.0
2008-08-08 16:55:00,15.377,15.461,15.223,15.257,2400000.0
2008-08-08 17:00:00,15.22,15.39,15.212,15.349,2000000.0
2008-08-08 17:05:00,15.28,15.46,15.273,15.35,2250000.0
2008-08-08 17:10:00,15.385,15.385,15.215,15.215,2300000.0
2008-08-08 17:15:00,15.294,15.366,15.195,15.243,2200000.0
2008-08-08 17:20:00,15.213,15.333,15.141,15.299,2300000.0
2008-08-08 17:25:00,15.243,15.329,15.141,15.23,2450000.0
2008-08-08 17:30:00,15.312,15.398,15.169,15.315,2350000.0
2008-08-08 17:35:00,15.301,15.385,15.203,15.25,2550000.0
2008-08-08 17:40:00,15.336,15.401,15.214,15.264,2350000.0
2008-08-08 17:45:00,15.384,15.412,15.189,15.237,2650000.0
2008-08-08 17:50:00,15.356,15.422,15.227,15.309,2600000.0
2008-08-08 17:55:00,15.344,15.409,15.252,15.283,2250000.0
2008-08-08 18:00:00,15.326,15.452,15.253,15.307,2250000.0
2008-08-08 18:05:00,15.309,15.386,15.226,15.35,2200000.0
2008-08-08 18:10:00,15.29,15.395,15.241,15.342,2400000.0
2008-08-08 18:15:00,15.313,15.388,15.225,15.281,2200000.0
2008-08-08 18:20:00,15.279,15.311,15.158,15.163,2350000.0
2008-08-08 18:25:00,15.156,15.276,15.111,15.206,2250000.0
2008-08-08 18:30:00,15.284,15.294,15.135,15.137,2100000.0
2008-08-08 18:35:00,15.22,15.303,15.141,15.193,2750000.0
2008-08-08 18:40:00,15.276,15.315,15.146,15.196,1900000.0
2008-08-08 18:45:00,15.287,15.328,15.16,15.253,2100000.0
2008-08-08 18:50:00,15.328,15.379,15.17,15.224,2750000.0
2008-08-08 18:55:00,15.257,15.359,15.203,15.251,2400000.0
2008-08-08 19:00:00,15.292,15.438,15.224,15.224,2350000.0
2008-08-08 19:05:00,15.343,15.367,15.166,15.246,2050000.0
2008-08-08 19:10:00,15.231,15.328,15.136,15.164,2350000.0
2008-08-08 19:15:00,15.189,15.281,15.152,15.267,2500000.0
2008-08-08 19:20:00,15.207,15.329,15.137,15.292,2400000.0
2008-08-08 19:25:00,15.316,15.32,15.119,15.14,2000000.0
2008-08-08 19:30:00,15.248,15.333,15.1,15.186,2350000.0
2008-08-08 19:35:00,15.198,15.307,15.144,15.252,1700000.0
2008-08-08 19:40:00,15.297,15.3,15.155,15.275,1850000.0
2008-08-08 19:45:00,15.231,15.331,15.159,15.21,2050000.0
2008-08-08 19:50:00,15.204,15.342,15.189,15.189,2050000.0
2008-08-08 19:55:00,15.254,15.361,15.176,15.312,2150000.0
2008-08-08 20:00:00,15.226,15.331,15.161,15.277,1450000.0
2008-08-08 20:05:00,15.19,15.35,15.19,15.288,2700000.0
2008-08-08 20:10:00,15.273,15.346,15.168,15.207,2550000.0
2008-08-08 20:15:00,15.242,15.328,15.152,15.29,950000.0
2008-08-08 20:20:00,15.241,15.302,15.151,15.284,1900000.0
2008-08-08 20:25:00,15.284,15.292,15.166,15.248,2250000.0
2008-08-08 20:30:00,15.217,15.319,15.168,15.293,1950000.0
2008-08-08 20:35:00,15.174,15.288,15.122,15.122,1700000.0
2008-08-08 20:40:00,15.263,15.283,15.136,15.168,2100000.0
2008-08-08 20:45:00,15.229,15.268,15.094,15.18,1800000.0
2008-08-08 20:50:00,15.191,15.234,15.081,15.184,1500000.0
2008-08-08 20:55:00,15.149,15.229,15.075,15.136,1500000.0
2008-08-08 21:00:00,15.187,15.242,15.089,15.139,2200000.0
2008-08-08 21:05:00,15.085,15.273,15.085,15.264,2350000.0
2008-08-08 21:10:00,15.181,15.292,15.119,15.241,1850000.0
2008-08-08 21:15:00,15.267,15.345,15.153,15.195,2300000.0
2008-08-08 21:20:00,15.279,15.306,15.151,15.177,1600000.0
2008-08-08 21:25:00,15.23,15.261,15.098,15.216,2150000.0
2008-08-08 21:30:00,15.25,15.269,15.156,15.257,1500000.0
2008-08-08 21:35:00,15.224,15.267,15.086,15.088,1650000.0
2008-08-08 21:40:00,15.226,15.297,15.104,15.198,2300000.0
2008-08-08 21:45:00,15.254,15.26,15.087,15.208,1850000.0
2008-08-08 21:50:00,15.185,15.255,15.071,15.189,2050000.0
2008-08-08 21:55:00,15.202,15.303,15.13,15.303,1650000.0
2008-08-08 22:00:00,15.298,15.375,15.137,15.255,1900000.0
2008-08-08 22:05:00,15.266,15.328,15.098,15.271,2200000.0
2008-08-08 22:10:00,15.209,15.307,15.163,15.194,1850000.0
2008-08-08 22:15:00,15.228,15.32,15.128,15.275,1700000.0
2008-08-08 22:20:00,15.275,15.34,15.145,15.309,1850000.0
2008-08-08 22:25:00,15.313,15.332,15.202,15.303,1150000.0
2008-08-08 22:30:00,15.231,15.319,15.147,15.177,1900000.0
2008-08-08 22:35:00,15.288,15.353,15.159,15.308,2350000.0
2008-08-08 22:40:00,15.18,15.309,15.169,15.191,1100000.0
2008-08-08 22:45:00,15.277,15.304,15.129,15.148,1500000.0
2008-08-08 22:50:00,15.173,15.278,15.135,15.271,650000.0
2008-08-08 22:55:00,15.204,15.312,15.09,15.303,950000.0
2008-08-10 23:00:00,15.124,15.271,15.11,15.222,700000.0
2008-08-10 23:05:00,15.206,15.249,15.206,15.249,150000.0
2008-08-10 23:10:00,15.244,15.244,15.112,15.138,550000.0
2008-08-10 23:15:00,15.267,15.267,15.16,15.198,500000.0
2008-08-10 23:20:00,15.136,15.254,15.136,15.254,550000.0
2008-08-10 23:30:00,15.173,15.254,15.122,15.249,700000.0
2008-08-10 23:35:00,15.153,15.294,15.153,15.219,300000.0
2008-08-10 23:40:00,15.232,15.248,15.129,15.237,950000.0
2008-08-10 23:45:00,15.17,15.234,15.126,15.19,350000.0
2008-08-10 23:50:00,15.224,15.255,15.11,15.255,1400000.0
2008-08-10 23:55:00,15.243,15.279,15.088,15.184,700000.0
2008-08-11 00:00:00,15.284,15.323,15.144,15.222,2450000.0
2008-08-11 00:05:00,15.262,15.33,15.117,15.264,2350000.0
2008-08-11 00:10:00,15.26,15.358,15.183,15.334,1350000.0
2008-08-11 00:15:00,15.295,15.347,15.217,15.28,1050000.0
2008-08-11 00:20:00,15.359,15.435,15.206,15.372,3350000.0
2008-08-11 00:25:00,15.329,15.38,15.168,15.268,1650000.0
2008-08-11 00:30:00,15.358,15.417,15.21,15.328,2350000.0
2008-08-11 00:35:00,15.357,15.38,15.21,15.29,1900000.0
2008-08-11 00:40:00,15.33,15.383,15.224,15.28,2700000.0
2008-08-11 00:45:00,15.262,15.383,15.174,15.276,1650000.0
2008-08-11 00:50:00,15.25,15.364,15.168,15.282,1500000.0
2008-08-11 00:55:00,15.275,15.401,15.262,15.318,1600000.0
2008-08-11 01:00:00,15.341,15.367,15.167,15.308,2450000.0
2008-08-11 01:05:00,15.247,15.384,15.176,15.245,1450000.0
2008-08-11 01:10:00,15.33,15.416,15.233,15.324,2500000.0
2008-08-11 01:15:00,15.367,15.416,15.217,15.315,2100000.0
2008-08-11 01:20:00,15.32,15.414,15.211,15.377,2500000.0
2008-08-11 01:25:00,15.352,15.356,15.218,15.324,1600000.0
2008-08-11 01:30:00,15.29,15.368,15.187,15.227,2100000.0
2008-08-11 01:35:00,15.264,15.382,15.181,15.33,2000000.0
2008-08-11 01:40:00,15.311,15.362,15.207,15.351,1350000.0
2008-08-11 01:45:00,15.353,15.355,15.198,15.326,1400000.0
2008-08-11 01:50:00,15.346,15.424,15.163,15.256,2800000.0
2008-08-11 01:55:00,15.222,15.326,15.201,15.299,2050000.0
2008-08-11 02:00:00,15.261,15.329,15.154,15.239,2550000.0
2008-08-11 02:05:00,15.298,15.371,15.215,15.369,1950000.0
2008-08-11 02:10:00,15.275,15.364,15.203,15.32,2500000.0
2008-08-11 02:15:00,15.32,15.395,15.237,15.342,2450000.0
2008-08-11 02:20:00,15.28,15.377,15.196,15.326,2300000.0
2008-08-11 02:25:00,15.347,15.377,15.167,15.351,1750000.0
2008-08-11 02:30:00,15.259,15.369,15.243,15.322,1200000.0
2008-08-11 02:35:00,15.311,15.356,15.202,15.296,2100000.0
2008-08-11 02:40:00,15.276,15.349,15.197,15.266,850000.0
2008-08-11 02:45:00,15.286,15.348,15.152,15.275,1700000.0
2008-08-11 02:50:00,15.249,15.358,15.183,15.276,1650000.0
2008-08-11 02:55:00,15.233,15.354,15.209,15.27,1550000.0
2008-08-11 03:00:00,15.263,15.379,15.188,15.246,2100000.0
2008-08-11 03:05:00,15.241,15.356,15.191,15.258,2550000.0
2008-08-11 03:10:00,15.24,15.397,15.172,15.314,2050000.0
2008-08-11 03:15:00,15.246,15.413,15.24,15.253,2200000.0
2008-08-11 03:20:00,15.346,15.408,15.245,15.349,2100000.0
2008-08-11 03:25:00,15.224,15.414,15.223,15.263,1600000.0
2008-08-11 03:30:00,15.319,15.371,15.198,15.283,2250000.0
2008-08-11 03:35:00,15.295,15.394,15.208,15.324,2500000.0
2008-08-11 03:40:00,15.279,15.371,15.187,15.356,1750000.0
2008-08-11 03:45:00,15.316,15.379,15.21,15.247,1900000.0
2008-08-11 03:50:00,15.285,15.363,15.24,15.346,1550000.0
2008-08-11 03:55:00,15.293,15.353,15.217,15.287,1300000.0
2008-08-11 04:00:00,15.307,15.307,15.248,15.248,100000.0
2008-08-11 04:05:00,15.266,15.352,15.163,15.293,2100000.0
2008-08-11 04:10:00,15.247,15.342,15.205,15.235,1000000.0
2008-08-11 04:15:00,15.25,15.354,15.228,15.354,1000000.0
2008-08-11 04:20:00,15.311,15.324,15.225,15.312,800000.0
2008-08-11 04:25:00,15.343,15.343,15.15,15.172,2000000.0
2008-08-11 04:30:00,15.312,15.333,15.236,15.264,800000.0
2008-08-11 04:35:00,15.273,15.357,15.223,15.342,1750000.0
2008-08-11 04:40:00,15.262,15.348,15.199,15.265,1350000.0
2008-08-11 04:45:00,15.218,15.351,15.209,15.35,1400000.0
2008-08-11 04:50:00,15.322,15.358,15.252,15.315,1000000.0
2008-08-11 04:55:00,15.312,15.359,15.19,15.321,1600000.0
2008-08-11 05:00:00,15.305,15.366,15.188,15.358,1350000.0
2008-08-11 05:05:00,15.264,15.395,15.22,15.358,1500000.0
2008-08-11 05:10:00,15.261,15.382,15.237,15.286,2400000.0
2008-08-11 05:15:00,15.306,15.418,15.232,15.307,2400000.0
2008-08-11 05:20:00,15.335,15.413,15.242,15.36,1800000.0
2008-08-11 05:25:00,15.233,15.382,15.233,15.337,1550000.0
2008-08-11 05:30:00,15.274,15.419,15.258,15.287,1250000.0
2008-08-11 05:35:00,15.366,15.377,15.229,15.366,1750000.0
2008-08-11 05:40:00,15.251,15.428,15.25,15.273,1100000.0
2008-08-11 05:45:00,15.363,15.363,15.217,15.298,1250000.0
2008-08-11 05:50:00,15.4,15.446,15.261,15.391,1450000.0
2008-08-11 05:55:00,15.269,15.414,15.245,15.372,2400000.0
2008-08-11 06:00:00,15.332,15.428,15.244,15.265,1800000.0
2008-08-11 06:05:00,15.318,15.427,15.274,15.387,1200000.0
2008-08-11 06:10:00,15.365,15.397,15.216,15.295,2100000.0
2008-08-11 06:15:00,15.363,15.43,15.213,15.356,1350000.0
2008-08-11 06:20:00,15.378,15.411,15.23,15.293,2300000.0
2008-08-11 06:25:00,15.375,15.375,15.233,15.317,1450000.0
2008-08-11 06:30:00,15.291,15.4,15.218,15.299,2200000.0
2008-08-11 06:35:00,15.318,15.424,15.211,15.373,2150000.0
2008-08-11 06:40:00,15.402,15.457,15.227,15.227,2350000.0
2008-08-11 06:45:00,15.373,15.397,15.228,15.356,1850000.0
2008-08-11 06:50:00,15.261,15.403,15.232,15.321,1750000.0
2008-08-11 06:55:00,15.343,15.422,15.271,15.283,2450000.0
2008-08-11 07:00:00,15.384,15.421,15.242,15.299,2200000.0
2008-08-11 07:05:00,15.304,15.389,15.193,15.259,2250000.0
2008-08-11 07:10:00,15.368,15.438,15.197,15.282,1700000.0
2008-08-11 07:15:00,15.363,15.371,15.207,15.329,2300000.0
2008-08-11 07:20:00,15.342,15.366,15.204,15.268,1650000.0
2008-08-11 07:25:00,15.351,15.372,15.221,15.336,2350000.0
2008-08-11 07:30:00,15.29,15.352,15.193,15.312,2200000.0
2008-08-11 07:35:00,15.273,15.434,15.203,15.342,1850000.0
2008-08-11 07:40:00,15.347,15.347,15.215,15.249,2050000.0
2008-08-11 07:45:00,15.324,15.373,15.203,15.304,1900000.0
2008-08-11 07:50:00,15.197,15.336,15.188,15.228,1500000.0
2008-08-11 07:55:00,15.262,15.367,15.172,15.194,2050000.0
2008-08-11 08:00:00,15.195,15.314,15.164,15.207,1850000.0
2008-08-11 08:05:00,15.248,15.372,15.179,15.284,2050000.0
2008-08-11 08:10:00,15.32,15.376,15.199,15.342,2050000.0
2008-08-11 08:15:00,15.321,15.378,15.187,15.268,2150000.0
2008-08-11 08:20:00,15.23,15.381,15.195,15.257,2050000.0
2008-08-11 08:25:00,15.324,15.336,15.1,15.147,2150000.0
2008-08-11 08:30:00,15.078,15.232,15.071,15.206,2250000.0
2008-08-11 08:35:00,15.198,15.25,15.092,15.201,2150000.0
2008-08-11 08:40:00,15.214,15.222,15.054,15.17,2100000.0
2008-08-11 08:45:00,15.158,15.308,15.092,15.182,2500000.0
2008-08-11 08:50:00,15.115,15.213,15.088,15.144,2150000.0
2008-08-11 08:55:00,15.181,15.273,15.071,15.21,2150000.0
2008-08-11 09:00:00,15.227,15.264,15.122,15.184,3900000.0
2008-08-11 09:05:00,15.216,15.263,15.087,15.245,1950000.0
2008-08-11 09:10:00,15.142,15.266,15.085,15.214,3850000.0
2008-08-11 09:15:00,15.219,15.263,15.051,15.121,2400000.0
2008-08-11 09:20:00,15.125,15.239,15.085,15.16,1950000.0
2008-08-11 09:25:00,15.181,15.249,15.085,15.139,3200000.0
2008-08-11 09:30:00,15.154,15.274,15.069,15.121,3450000.0
2008-08-11 09:35:00,15.242,15.27,15.132,15.142,2300000.0
2008-08-11 09:40:00,15.244,15.281,15.092,15.268,2400000.0
2008-08-11 09:45:00,15.256,15.311,15.106,15.255,2050000.0
2008-08-11 09:50:00,15.233,15.368,15.166,15.325,2300000.0
2008-08-11 09:55:00,15.311,15.395,15.238,15.326,2250000.0
2008-08-11 10:00:00,15.36,15.36,15.222,15.315,2300000.0
2008-08-11 10:05:00,15.311,15.377,15.234,15.282,2150000.0
2008-08-11 10:10:00,15.315,15.386,15.216,15.301,2500000.0
2008-08-11 10:15:00,15.284,15.386,15.17,15.35,2500000.0
2008-08-11 10:20:00,15.245,15.372,15.189,15.305,2100000.0
2008-08-11 10:25:00,15.292,15.338,15.136,15.182,2200000.0
2008-08-11 10:30:00,15.305,15.319,15.15,15.25,2500000.0
2008-08-11 10:35:00,15.275,15.358,15.19,15.347,2150000.0
2008-08-11 10:40:00,15.277,15.384,15.176,15.281,2150000.0
2008-08-11 10:45:00,15.205,15.358,15.191,15.288,2400000.0
2008-08-11 10:50:00,15.348,15.362,15.187,15.332,2100000.0
2008-08-11 10:55:00,15.269,15.39,15.203,15.29,2000000.0
2008-08-11 11:00:00,15.292,15.408,15.201,15.352,2200000.0
2008-08-11 11:05:00,15.276,15.358,15.15,15.327,2200000.0
2008-08-11 11:10:00,15.185,15.353,15.185,15.207,2300000.0
2008-08-11 11:15:00,15.228,15.329,15.141,15.219,2300000.0
2008-08-11 11:20:00,15.32,15.329,15.158,15.198,2250000.0
2008-08-11 11:25:00,15.246,15.381,15.191,15.329,2450000.0
2008-08-11 11:30:00,15.257,15.356,15.176,15.318,2600000.0
2008-08-11 11:35:00,15.289,15.402,15.201,15.35,2200000.0
2008-08-11 11:40:00,15.337,15.387,15.195,15.301,2350000.0
2008-08-11 11:45:00,15.247,15.343,15.195,15.295,2050000.0
2008-08-11 11:50:00,15.327,15.327,15.183,15.29,2450000.0
2008-08-11 11:55:00,15.334,15.345,15.199,15.208,2350000.0
2008-08-11 12:00:00,15.261,15.361,15.18,15.213,2450000.0
2008-08-11 12:05:00,15.279,15.364,15.15,15.364,2250000.0
2008-08-11 12:10:00,15.334,15.418,15.204,15.237,2050000.0
2008-08-11 12:15:00,15.318,15.358,15.166,15.212,2100000.0
2008-08-11 12:20:00,15.309,15.357,15.204,15.32,2300000.0
2008-08-11 12:25:00,15.319,15.358,15.143,15.277,2250000.0
2008-08-11 12:30:00,15.246,15.368,15.207,15.333,2000000.0
2008-08-11 12:35:00,15.271,15.368,15.152,15.231,2450000.0
2008-08-11 12:40:00,15.183,15.357,15.152,15.228,1650000.0
2008-08-11 12:45:00,15.22,15.353,15.158,15.247,2050000.0
2008-08-11 12:50:00,15.189,15.366,15.116,15.268,2050000.0
2008-08-11 12:55:00,15.245,15.293,15.131,15.197,2000000.0
2008-08-11 13:00:00,15.117,15.278,15.1,15.213,2250000.0
2008-08-11 13:05:00,15.169,15.306,15.12,15.202,2050000.0
2008-08-11 13:10:00,15.16,15.369,15.136,15.289,2200000.0
2008-08-11 13:15:00,15.259,15.334,15.136,15.201,2450000.0
2008-08-11 13:20:00,15.245,15.345,15.13,15.27,2550000.0
2008-08-11 13:25:00,15.156,15.312,15.13,15.255,2150000.0
2008-08-11 13:30:00,15.169,15.322,15.131,15.278,2450000.0
2008-08-11 13:35:00,15.171,15.324,15.139,15.183,2550000.0
2008-08-11 13:40:00,15.271,15.306,15.132,15.149,2450000.0
2008-08-11 13:45:00,15.186,15.309,15.128,15.255,1450000.0
2008-08-11 13:50:00,15.187,15.345,15.146,15.311,2100000.0
2008-08-11 13:55:00,15.331,15.376,15.204,15.328,2050000.0
2008-08-11 14:00:00,15.229,15.343,15.174,15.277,2050000.0
2008-08-11 14:05:00,15.313,15.358,15.159,15.212,2000000.0
2008-08-11 14:10:00,15.242,15.318,15.171,15.227,2050000.0
2008-08-11 14:15:00,15.246,15.299,15.087,15.111,2350000.0
2008-08-11 14:20:00,15.23,15.275,15.099,15.248,2150000.0
2008-08-11 14:25:00,15.187,15.36,15.153,15.158,2400000.0
2008-08-11 14:30:00,15.275,15.324,15.14,15.271,2300000.0
2008-08-11 14:35:00,15.255,15.3,15.084,15.128,2150000.0
2008-08-11 14:40:00,15.122,15.268,15.081,15.206,1950000.0
2008-08-11 14:45:00,15.229,15.294,15.136,15.2,2200000.0
2008-08-11 14:50:00,15.268,15.286,15.064,15.09,2400000.0
2008-08-11 14:55:00,15.216,15.246,15.005,15.198,2050000.0
2008-08-11 15:00:00,15.092,15.193,15.032,15.105,2050000.0
2008-08-11 15:05:00,15.101,15.176,14.995,15.075,2350000.0
2008-08-11 15:10:00,15.071,15.248,15.016,15.188,2150000.0
2008-08-11 15:15:00,15.174,15.295,15.095,15.282,2100000.0
2008-08-11 15:20:00,15.179,15.326,15.162,15.283,2150000.0
2008-08-11 15:25:00,15.261,15.4,15.185,15.257,2250000.0
2008-08-11 15:30:00,15.215,15.349,15.19,15.334,1950000.0
2008-08-11 15:35:00,15.29,15.328,15.158,15.168,2450000.0
2008-08-11 15:40:00,15.21,15.354,15.168,15.258,2150000.0
2008-08-11 15:45:00,15.277,15.326,15.145,15.265,2150000.0
2008-08-11 15:50:00,15.205,15.32,15.163,15.28,1600000.0
2008-08-11 15:55:00,15.165,15.266,15.057,15.239,2600000.0
2008-08-11 16:00:00,15.124,15.272,15.103,15.221,1950000.0
2008-08-11 16:05:00,15.178,15.325,15.136,15.214,2300000.0
2008-08-11 16:10:00,15.22,15.335,15.174,15.282,1950000.0
2008-08-11 16:15:00,15.27,15.293,15.117,15.201,1750000.0
2008-08-11 16:20:00,15.173,15.308,15.116,15.157,2150000.0
2008-08-11 16:25:00,15.308,15.35,15.175,15.237,2250000.0
2008-08-11 16:30:00,15.301,15.347,15.168,15.255,2150000.0
2008-08-11 16:35:00,15.24,15.357,15.205,15.205,2250000.0
2008-08-11 16:40:00,15.356,15.356,15.149,15.189,2300000.0
2008-08-11 16:45:00,15.23,15.316,15.143,15.174,2000000.0
2008-08-11 16:50:00,15.261,15.324,15.153,15.318,2450000.0
2008-08-11 16:55:00,15.274,15.315,15.146,15.222,2400000.0
2008-08-11 17:00:00,15.161,15.32,15.161,15.256,2000000.0
2008-08-11 17:05:00,15.184,15.328,15.108,15.237,2250000.0
2008-08-11 17:10:00,15.267,15.312,15.138,15.138,2300000.0
2008-08-11 17:15:00,15.244,15.292,15.079,15.134,2200000.0
2008-08-11 17:20:00,15.136,15.275,15.136,15.246,2300000.0
2008-08-11 17:25:00,15.163,15.276,15.073,15.155,2450000.0
2008-08-11 17:30:00,15.213,15.257,15.088,15.227,2350000.0
2008-08-11 17:35:00,15.181,15.206,15.031,15.031,2550000.0
2008-08-11 17:40:00,15.134,15.169,14.97,15.002,2350000.0
2008-08-11 17:45:00,15.113,15.113,14.891,14.924,2650000.0
2008-08-11 17:50:00,15.029,15.07,14.741,14.785,2600000.0
2008-08-11 17:55:00,14.764,14.839,14.633,14.746,2250000.0
2008-08-11 18:00:00,14.765,14.842,14.623,14.684,2250000.0
2008-08-11 18:05:00,14.704,14.829,14.658,14.772,2200000.0
2008-08-11 18:10:00,14.732,14.871,14.719,14.822,2400000.0
2008-08-11 18:15:00,14.791,14.85,14.61,14.654,2200000.0
2008-08-11 18:20:00,14.667,14.748,14.526,14.638,2350000.0
2008-08-11 18:25:00,14.661,14.789,14.545,14.592,2250000.0
2008-08-11 18:30:00,14.679,14.701,14.434,14.434,2100000.0
2008-08-11 18:35:00,14.492,14.663,14.407,14.524,2750000.0
2008-08-11 18:40:00,14.611,14.63,14.443,14.511,2000000.0
2008-08-11 18:45:00,14.659,14.674,14.493,14.595,2000000.0
2008-08-11 18:50:00,14.655,14.668,14.519,14.533,2750000.0
2008-08-11 18:55:00,14.553,14.648,14.499,14.522,2400000.0
2008-08-11 19:00:00,14.527,14.633,14.459,14.498,2350000.0
2008-08-11 19:05:00,14.616,14.667,14.49,14.606,2050000.0
2008-08-11 19:10:00,14.626,14.671,14.494,14.532,2350000.0
2008-08-11 19:15:00,14.568,14.655,14.517,14.61,2500000.0
2008-08-11 19:20:00,14.532,14.677,14.476,14.613,2400000.0
2008-08-11 19:25:00,14.613,14.636,14.44,14.484,2000000.0
2008-08-11 19:30:00,14.603,14.668,14.457,14.527,1850000.0
2008-08-11 19:35:00,14.515,14.65,14.398,14.514,2200000.0
2008-08-11 19:40:00,14.537,14.57,14.399,14.468,2300000.0
2008-08-11 19:45:00,14.507,14.587,14.421,14.508,2050000.0
2008-08-11 19:50:00,14.465,14.589,14.441,14.445,2050000.0
2008-08-11 19:55:00,14.462,14.551,14.396,14.528,2150000.0
2008-08-11 20:00:00,14.427,14.607,14.418,14.529,1950000.0
2008-08-11 20:05:00,14.419,14.6,14.415,14.534,2700000.0
2008-08-11 20:10:00,14.526,14.591,14.402,14.421,2550000.0
2008-08-11 20:15:00,14.53,14.574,14.41,14.482,2050000.0
2008-08-11 20:20:00,14.528,14.605,14.443,14.586,1900000.0
2008-08-11 20:25:00,14.611,14.627,14.487,14.566,1850000.0
2008-08-11 20:30:00,14.532,14.666,14.481,14.621,1950000.0
2008-08-11 20:35:00,14.628,14.639,14.492,14.506,2100000.0
2008-08-11 20:40:00,14.625,14.686,14.474,14.533,2100000.0
2008-08-11 20:45:00,14.559,14.682,14.471,14.62,1950000.0
2008-08-11 20:50:00,14.609,14.676,14.534,14.667,2350000.0
2008-08-11 20:55:00,14.658,14.696,14.546,14.581,1900000.0
2008-08-11 21:00:00,14.649,14.681,14.51,14.575,1800000.0
2008-08-11 21:05:00,14.517,14.653,14.515,14.539,1750000.0
2008-08-11 21:10:00,14.555,14.648,14.524,14.63,1450000.0
2008-08-11 21:15:00,14.619,14.619,14.487,14.539,450000.0
2008-08-11 21:20:00,14.643,14.647,14.495,14.51,1950000.0
2008-08-11 21:25:00,14.503,14.664,14.488,14.592,2500000.0
2008-08-11 21:30:00,14.625,14.644,14.513,14.52,1600000.0
2008-08-11 21:35:00,14.6,14.631,14.494,14.494,1400000.0
2008-08-11 21:40:00,14.596,14.624,14.485,14.613,2100000.0
2008-08-11 21:45:00,14.588,14.64,14.453,14.568,1950000.0
2008-08-11 21:50:00,14.518,14.601,14.423,14.529,2050000.0
2008-08-11 21:55:00,14.568,14.614,14.464,14.608,2050000.0
2008-08-11 22:00:00,14.61,14.66,14.473,14.631,1650000.0
2008-08-11 22:05:00,14.615,14.644,14.477,14.613,1600000.0
2008-08-11 22:10:00,14.564,14.653,14.506,14.506,2200000.0
2008-08-11 22:15:00,14.605,14.679,14.504,14.626,1350000.0
2008-08-11 22:20:00,14.614,14.681,14.498,14.516,1450000.0
2008-08-11 22:25:00,14.535,14.648,14.513,14.613,1250000.0
2008-08-11 22:30:00,14.572,14.651,14.498,14.603,1050000.0
2008-08-11 22:35:00,14.623,14.645,14.501,14.605,1600000.0
2008-08-11 22:40:00,14.508,14.67,14.49,14.62,1250000.0
2008-08-11 22:45:00,14.642,14.642,14.516,14.516,350000.0
2008-08-11 22:50:00,14.603,14.645,14.464,14.554,1600000.0
2008-08-11 22:55:00,14.549,14.621,14.493,14.533,1200000.0
2008-08-11 23:00:00,14.504,14.695,14.49,14.633,1400000.0
2008-08-11 23:05:00,14.614,14.641,14.526,14.571,600000.0
2008-08-11 23:10:00,14.624,14.644,14.492,14.544,1550000.0
2008-08-11 23:15:00,14.535,14.615,14.483,14.55,400000.0
2008-08-11 23:20:00,14.496,14.609,14.496,14.591,600000.0
2008-08-11 23:25:00,14.513,14.525,14.513,14.525,100000.0
2008-08-11 23:30:00,14.482,14.614,14.482,14.54,800000.0
2008-08-11 23:35:00,14.642,14.649,14.507,14.577,450000.0
2008-08-11 23:40:00,14.592,14.608,14.469,14.545,1350000.0
2008-08-11 23:45:00,14.543,14.63,14.474,14.566,400000.0
2008-08-11 23:50:00,14.584,14.612,14.47,14.599,1350000.0
2008-08-11 23:55:00,14.463,14.606,14.463,14.524,300000.0
2008-08-12 00:00:00,14.579,14.61,14.43,14.57,2150000.0
2008-08-12 00:05:00,14.506,14.685,14.48,14.543,2450000.0
2008-08-12 00:10:00,14.545,14.634,14.483,14.51,2100000.0
2008-08-12 00:15:00,14.579,14.653,14.459,14.559,1550000.0
2008-08-12 00:20:00,14.634,14.659,14.457,14.544,2750000.0
2008-08-12 00:25:00,14.568,14.616,14.51,14.51,650000.0
2008-08-12 00:30:00,14.619,14.624,14.48,14.48,350000.0
2008-08-12 00:35:00,14.651,14.654,14.513,14.582,1650000.0
2008-08-12 00:40:00,14.591,14.637,14.478,14.547,2100000.0
2008-08-12 00:45:00,14.613,14.647,14.51,14.544,1400000.0
2008-08-12 00:50:00,14.524,14.661,14.482,14.554,1500000.0
2008-08-12 00:55:00,14.551,14.649,14.551,14.571,850000.0
2008-08-12 01:00:00,14.609,14.646,14.495,14.604,1750000.0
2008-08-12 01:05:00,14.558,14.659,14.52,14.52,950000.0
2008-08-12 01:10:00,14.604,14.656,14.49,14.573,1950000.0
2008-08-12 01:15:00,14.634,14.657,14.51,14.609,850000.0
2008-08-12 01:20:00,14.603,14.663,14.558,14.615,1100000.0
2008-08-12 01:25:00,14.644,14.644,14.476,14.585,950000.0
2008-08-12 01:30:00,14.601,14.656,14.475,14.527,2100000.0
2008-08-12 01:35:00,14.529,14.65,14.465,14.557,2000000.0
2008-08-12 01:40:00,14.568,14.66,14.489,14.598,2050000.0
2008-08-12 01:45:00,14.597,14.617,14.424,14.558,2100000.0
2008-08-12 01:50:00,14.587,14.653,14.466,14.526,2800000.0
2008-08-12 01:55:00,14.501,14.594,14.453,14.523,1700000.0
2008-08-12 02:00:00,14.529,14.609,14.455,14.546,2150000.0
2008-08-12 02:05:00,14.504,14.637,14.47,14.621,2100000.0
2008-08-12 02:10:00,14.572,14.663,14.485,14.531,2000000.0
2008-08-12 02:15:00,14.631,14.631,14.485,14.583,1150000.0
2008-08-12 02:20:00,14.538,14.659,14.482,14.604,2300000.0
2008-08-12 02:25:00,14.64,14.64,14.467,14.613,1850000.0
2008-08-12 02:30:00,14.59,14.639,14.499,14.588,900000.0
2008-08-12 02:35:00,14.586,14.616,14.464,14.531,1650000.0
2008-08-12 02:40:00,14.483,14.576,14.399,14.425,1450000.0
2008-08-12 02:45:00,14.449,14.543,14.389,14.483,1800000.0
2008-08-12 02:50:00,14.459,14.551,14.378,14.44,1850000.0
2008-08-12 02:55:00,14.388,14.516,14.327,14.383,1950000.0
2008-08-12 03:00:00,14.392,14.529,14.34,14.357,1950000.0
2008-08-12 03:05:00,14.351,14.453,14.203,14.23,2550000.0
2008-08-12 03:10:00,14.209,14.33,13.924,14.002,2200000.0
2008-08-12 03:15:00,14.025,14.038,13.859,13.888,2700000.0
2008-08-12 03:20:00,14.002,14.086,13.89,14.005,2050000.0
2008-08-12 03:25:00,13.932,14.094,13.932,13.969,2550000.0
2008-08-12 03:30:00,14.065,14.155,13.963,14.088,2250000.0
2008-08-12 03:35:00,14.097,14.232,13.979,14.127,2500000.0
2008-08-12 03:40:00,14.04,14.218,14.04,14.177,2150000.0
2008-08-12 03:45:00,14.143,14.155,13.979,14.052,2000000.0
2008-08-12 03:50:00,14.085,14.155,14.037,14.155,1700000.0
2008-08-12 03:55:00,14.057,14.141,13.973,14.13,1850000.0
2008-08-12 04:00:00,14.044,14.139,13.968,14.041,1850000.0
2008-08-12 04:05:00,14.1,14.139,14.0,14.119,1650000.0
2008-08-12 04:10:00,14.134,14.134,13.989,14.094,1400000.0
2008-08-12 04:15:00,14.013,14.108,13.926,13.96,2200000.0
2008-08-12 04:20:00,13.939,14.078,13.874,14.013,1950000.0
2008-08-12 04:25:00,13.99,14.102,13.933,13.945,2350000.0
2008-08-12 04:30:00,13.992,14.098,13.919,13.929,1750000.0
2008-08-12 04:35:00,13.985,14.1,13.954,14.071,1650000.0
2008-08-12 04:40:00,13.977,14.117,13.92,13.966,2000000.0
2008-08-12 04:45:00,13.942,14.093,13.921,13.979,2600000.0
2008-08-12 04:50:00,14.046,14.135,13.95,14.061,1800000.0
2008-08-12 04:55:00,14.058,14.121,13.944,13.958,2550000.0
2008-08-12 05:00:00,13.944,14.105,13.944,13.978,1850000.0
2008-08-12 05:05:00,14.096,14.14,14.001,14.076,1150000.0
2008-08-12 05:10:00,14.107,14.128,13.994,14.047,1750000.0
2008-08-12 05:15:00,14.046,14.084,13.959,13.969,2200000.0
2008-08-12 05:20:00,14.062,14.078,13.94,14.072,2150000.0
2008-08-12 05:25:00,13.99,14.094,13.923,14.057,1650000.0
2008-08-12 05:30:00,14.078,14.112,13.945,14.01,2000000.0
2008-08-12 05:35:00,14.099,14.111,13.939,14.089,2000000.0
2008-08-12 05:40:00,13.989,14.143,13.988,14.076,750000.0
2008-08-12 05:45:00,14.109,14.112,13.94,14.009,1900000.0
2008-08-12 05:50:00,14.101,14.117,13.966,14.117,1450000.0
2008-08-12 05:55:00,14.009,14.118,13.988,14.048,2000000.0
2008-08-12 06:00:00,14.067,14.143,13.969,14.058,2100000.0
2008-08-12 06:05:00,14.039,14.131,13.957,14.077,1750000.0
2008-08-12 06:10:00,14.111,14.145,13.931,14.02,1750000.0
2008-08-12 06:15:00,14.054,14.102,13.965,14.044,500000.0
2008-08-12 06:20:00,14.098,14.117,13.978,14.041,1550000.0
2008-08-12 06:25:00,14.019,14.134,13.979,14.077,1950000.0
2008-08-12 06:30:00,14.015,14.158,13.957,14.07,2050000.0
2008-08-12 06:35:00,14.036,14.2,14.014,14.122,2650000.0
2008-08-12 06:40:00,14.159,14.168,13.989,13.989,2350000.0
2008-08-12 06:45:00,14.09,14.179,13.983,14.12,2400000.0
2008-08-12 06:50:00,14.05,14.176,14.004,14.175,1900000.0
2008-08-12 06:55:00,14.116,14.201,14.035,14.097,2450000.0
2008-08-12 07:00:00,14.114,14.207,14.038,14.109,2300000.0
2008-08-12 07:05:00,14.145,14.231,14.049,14.071,2250000.0
2008-08-12 07:10:00,14.21,14.213,14.044,14.124,1950000.0
2008-08-12 07:15:00,14.182,14.192,14.023,14.103,2300000.0
2008-08-12 07:20:00,14.144,14.176,14.004,14.057,1750000.0
2008-08-12 07:25:00,14.146,14.176,14.023,14.166,2350000.0
2008-08-12 07:30:00,14.114,14.183,14.028,14.146,2200000.0
2008-08-12 07:35:00,14.094,14.167,14.025,14.14,2200000.0
2008-08-12 07:40:00,14.134,14.158,13.977,14.048,2050000.0
2008-08-12 07:45:00,14.109,14.155,13.965,14.074,2050000.0
2008-08-12 07:50:00,14.014,14.138,13.986,14.023,2200000.0
2008-08-12 07:55:00,14.049,14.117,13.929,13.975,2050000.0
2008-08-12 08:00:00,13.975,14.094,13.954,13.983,1850000.0
2008-08-12 08:05:00,14.002,14.101,13.962,14.005,2050000.0
2008-08-12 08:10:00,14.065,14.121,13.936,14.121,2050000.0
2008-08-12 08:15:00,14.054,14.154,13.994,14.052,2150000.0
2008-08-12 08:20:00,14.03,14.142,14.004,14.051,2050000.0
2008-08-12 08:25:00,14.119,14.168,14.026,14.087,2150000.0
2008-08-12 08:30:00,14.051,14.191,14.021,14.169,2250000.0
2008-08-12 08:35:00,14.15,14.196,14.012,14.168,2150000.0
2008-08-12 08:40:00,14.187,14.221,14.05,14.164,2100000.0
2008-08-12 08:45:00,14.148,14.298,14.11,14.218,2500000.0
2008-08-12 08:50:00,14.167,14.266,14.135,14.174,2150000.0
2008-08-12 08:55:00,14.235,14.317,14.121,14.281,2150000.0
2008-08-12 09:00:00,14.273,14.31,14.131,14.187,3900000.0
2008-08-12 09:05:00,14.235,14.285,14.103,14.23,1950000.0
2008-08-12 09:10:00,14.151,14.257,14.047,14.151,3850000.0
2008-08-12 09:15:00,14.206,14.237,14.06,14.106,2400000.0
2008-08-12 09:20:00,14.131,14.261,14.095,14.182,1950000.0
2008-08-12 09:25:00,14.233,14.335,14.142,14.244,3200000.0
2008-08-12 09:30:00,14.241,14.327,14.129,14.167,3450000.0
2008-08-12 09:35:00,14.336,14.336,14.199,14.232,2300000.0
2008-08-12 09:40:00,14.327,14.37,14.201,14.341,2400000.0
2008-08-12 09:45:00,14.34,14.43,14.251,14.34,2050000.0
2008-08-12 09:50:00,14.302,14.51,14.243,14.443,2300000.0
2008-08-12 09:55:00,14.379,14.487,14.326,14.411,2250000.0
2008-08-12 10:00:00,14.458,14.472,14.319,14.415,2300000.0
2008-08-12 10:05:00,14.415,14.477,14.344,14.397,2150000.0
2008-08-12 10:10:00,14.427,14.478,14.274,14.375,2500000.0
2008-08-12 10:15:00,14.364,14.456,14.265,14.45,2500000.0
2008-08-12 10:20:00,14.35,14.52,14.312,14.422,2100000.0
2008-08-12 10:25:00,14.393,14.442,14.245,14.295,2200000.0
2008-08-12 10:30:00,14.402,14.407,14.238,14.287,2500000.0
2008-08-12 10:35:00,14.312,14.407,14.227,14.389,2150000.0
2008-08-12 10:40:00,14.289,14.41,14.205,14.285,2150000.0
2008-08-12 10:45:00,14.223,14.374,14.107,14.194,2400000.0
2008-08-12 10:50:00,14.235,14.264,14.087,14.25,2100000.0
2008-08-12 10:55:00,14.181,14.281,14.114,14.192,2000000.0
2008-08-12 11:00:00,14.176,14.362,14.138,14.328,2200000.0
2008-08-12 11:05:00,14.243,14.359,14.139,14.359,2200000.0
2008-08-12 11:10:00,14.265,14.39,14.238,14.272,2300000.0
2008-08-12 11:15:00,14.256,14.382,14.144,14.276,2650000.0
2008-08-12 11:20:00,14.342,14.38,14.213,14.229,2250000.0
2008-08-12 11:25:00,14.254,14.402,14.191,14.354,2450000.0
2008-08-12 11:30:00,14.25,14.379,14.19,14.314,2600000.0
2008-08-12 11:35:00,14.297,14.36,14.215,14.358,2200000.0
2008-08-12 11:40:00,14.358,14.358,14.149,14.263,2350000.0
2008-08-12 11:45:00,14.194,14.289,14.132,14.241,2050000.0
2008-08-12 11:50:00,14.292,14.32,14.162,14.277,2450000.0
2008-08-12 11:55:00,14.289,14.328,14.159,14.163,2350000.0
2008-08-12 12:00:00,14.23,14.347,14.186,14.228,2450000.0
2008-08-12 12:05:00,14.276,14.406,14.215,14.362,2250000.0
2008-08-12 12:10:00,14.371,14.455,14.234,14.267,2050000.0
2008-08-12 12:15:00,14.34,14.375,14.203,14.239,2100000.0
2008-08-12 12:20:00,14.354,14.369,14.221,14.329,2300000.0
2008-08-12 12:25:00,14.349,14.504,14.283,14.411,2250000.0
2008-08-12 12:30:00,14.382,14.471,14.292,14.413,2000000.0
2008-08-12 12:35:00,14.366,14.464,14.3,14.348,2450000.0
2008-08-12 12:40:00,14.286,14.454,14.252,14.36,2100000.0
2008-08-12 12:45:00,14.311,14.495,14.291,14.378,2050000.0
2008-08-12 12:50:00,14.341,14.476,14.29,14.428,2050000.0
2008-08-12 12:55:00,14.435,14.473,14.307,14.349,2000000.0
2008-08-12 13:00:00,14.286,14.448,14.272,14.362,2250000.0
2008-08-12 13:05:00,14.36,14.442,14.255,14.287,2050000.0
2008-08-12 13:10:00,14.289,14.474,14.236,14.344,2200000.0
2008-08-12 13:15:00,14.355,14.406,14.254,14.292,2450000.0
2008-08-12 13:20:00,14.315,14.426,14.213,14.389,2550000.0
2008-08-12 13:25:00,14.299,14.416,14.267,14.358,2150000.0
2008-08-12 13:30:00,14.301,14.385,14.216,14.355,2450000.0
2008-08-12 13:35:00,14.269,14.349,14.201,14.241,2550000.0
2008-08-12 13:40:00,14.349,14.404,14.216,14.265,2450000.0
2008-08-12 13:45:00,14.293,14.446,14.263,14.29,1800000.0
2008-08-12 13:50:00,14.33,14.489,14.266,14.459,2100000.0
2008-08-12 13:55:00,14.485,14.51,14.312,14.445,2050000.0
2008-08-12 14:00:00,14.352,14.485,14.305,14.426,2050000.0
2008-08-12 14:05:00,14.434,14.468,14.301,14.366,2000000.0
2008-08-12 14:10:00,14.381,14.491,14.269,14.43,2050000.0
2008-08-12 14:15:00,14.458,14.586,14.371,14.396,2350000.0
2008-08-12 14:20:00,14.554,14.593,14.432,14.534,2150000.0
2008-08-12 14:25:00,14.451,14.561,14.38,14.407,2400000.0
2008-08-12 14:30:00,14.483,14.591,14.361,14.548,2300000.0
2008-08-12 14:35:00,14.518,14.684,14.454,14.648,2150000.0
2008-08-12 14:40:00,14.582,14.767,14.582,14.675,1950000.0
2008-08-12 14:45:00,14.69,14.74,14.586,14.597,2200000.0
2008-08-12 14:50:00,14.691,14.691,14.519,14.553,2400000.0
2008-08-12 14:55:00,14.638,14.679,14.488,14.679,2050000.0
2008-08-12 15:00:00,14.582,14.676,14.456,14.551,2050000.0
2008-08-12 15:05:00,14.581,14.738,14.531,14.67,2350000.0
2008-08-12 15:10:00,14.63,14.821,14.596,14.769,2150000.0
2008-08-12 15:15:00,14.767,14.792,14.594,14.718,2300000.0
2008-08-12 15:20:00,14.608,14.719,14.544,14.612,2150000.0
2008-08-12 15:25:00,14.565,14.656,14.484,14.542,2250000.0
2008-08-12 15:30:00,14.499,14.634,14.471,14.59,1950000.0
2008-08-12 15:35:00,14.587,14.653,14.461,14.526,2450000.0
2008-08-12 15:40:00,14.567,14.652,14.507,14.569,2150000.0
2008-08-12 15:45:00,14.618,14.636,14.464,14.61,2150000.0
2008-08-12 15:50:00,14.565,14.747,14.512,14.681,2050000.0
2008-08-12 15:55:00,14.593,14.692,14.513,14.631,2600000.0
2008-08-12 16:00:00,14.51,14.67,14.509,14.602,1950000.0
2008-08-12 16:05:00,14.564,14.719,14.5,14.612,2300000.0
2008-08-12 16:10:00,14.607,14.671,14.49,14.591,1950000.0
2008-08-12 16:15:00,14.513,14.6,14.445,14.509,2250000.0
2008-08-12 16:20:00,14.458,14.614,14.419,14.427,2150000.0
2008-08-12 16:25:00,14.557,14.614,14.44,14.524,2250000.0
2008-08-12 16:30:00,14.608,14.659,14.468,14.529,2150000.0
2008-08-12 16:35:00,14.545,14.723,14.491,14.584,2250000.0
2008-08-12 16:40:00,14.713,14.717,14.525,14.615,2300000.0
2008-08-12 16:45:00,14.655,14.738,14.542,14.603,2350000.0
2008-08-12 16:50:00,14.643,14.717,14.52,14.671,2450000.0
2008-08-12 16:55:00,14.64,14.645,14.456,14.546,2400000.0
2008-08-12 17:00:00,14.452,14.626,14.452,14.587,2000000.0
2008-08-12 17:05:00,14.516,14.603,14.425,14.559,2250000.0
2008-08-12 17:10:00,14.594,14.634,14.445,14.476,2300000.0
2008-08-12 17:15:00,14.581,14.634,14.428,14.509,2200000.0
2008-08-12 17:20:00,14.463,14.577,14.397,14.548,2300000.0
2008-08-12 17:25:00,14.472,14.559,14.369,14.452,2450000.0
2008-08-12 17:30:00,14.495,14.536,14.37,14.494,2350000.0
2008-08-12 17:35:00,14.484,14.57,14.377,14.489,2550000.0
2008-08-12 17:40:00,14.584,14.674,14.42,14.493,2350000.0
2008-08-12 17:45:00,14.603,14.637,14.444,14.506,2650000.0
2008-08-12 17:50:00,14.582,14.63,14.446,14.547,2600000.0
2008-08-12 17:55:00,14.582,14.617,14.461,14.513,2250000.0
2008-08-12 18:00:00,14.553,14.683,14.481,14.573,2250000.0
2008-08-12 18:05:00,14.569,14.654,14.504,14.595,2200000.0
2008-08-12 18:10:00,14.546,14.711,14.546,14.678,2400000.0
2008-08-12 18:15:00,14.645,14.689,14.516,14.603,2200000.0
2008-08-12 18:20:00,14.604,14.653,14.483,14.509,2350000.0
2008-08-12 18:25:00,14.506,14.645,14.474,14.559,2250000.0
2008-08-12 18:30:00,14.604,14.668,14.501,14.532,2100000.0
2008-08-12 18:35:00,14.606,14.649,14.476,14.476,2750000.0
2008-08-12 18:40:00,14.585,14.619,14.424,14.54,2000000.0
2008-08-12 18:45:00,14.598,14.645,14.439,14.525,1850000.0
2008-08-12 18:50:00,14.56,14.599,14.403,14.435,2750000.0
2008-08-12 18:55:00,14.48,14.549,14.32,14.32,2400000.0
2008-08-12 19:00:00,14.353,14.449,14.248,14.365,2350000.0
2008-08-12 19:05:00,14.49,14.57,14.382,14.472,2050000.0
2008-08-12 19:10:00,14.479,14.583,14.376,14.395,2350000.0
2008-08-12 19:15:00,14.446,14.556,14.344,14.476,2500000.0
2008-08-12 19:20:00,14.417,14.511,14.311,14.455,2400000.0
2008-08-12 19:25:00,14.451,14.473,14.286,14.293,2000000.0
2008-08-12 19:30:00,14.471,14.522,14.342,14.379,2350000.0
2008-08-12 19:35:00,14.342,14.497,14.328,14.429,2200000.0
2008-08-12 19:40:00,14.502,14.515,14.359,14.406,2100000.0
2008-08-12 19:45:00,14.425,14.523,14.355,14.452,2050000.0
2008-08-12 19:50:00,14.391,14.545,14.357,14.395,2050000.0
2008-08-12 19:55:00,14.429,14.545,14.386,14.527,2150000.0
2008-08-12 20:00:00,14.45,14.552,14.371,14.414,1550000.0
2008-08-12 20:05:00,14.433,14.582,14.392,14.524,2700000.0
2008-08-12 20:10:00,14.516,14.551,14.408,14.428,1750000.0
2008-08-12 20:15:00,14.436,14.55,14.385,14.452,1850000.0
2008-08-12 20:20:00,14.469,14.537,14.375,14.525,1900000.0
2008-08-12 20:25:00,14.516,14.543,14.347,14.506,2250000.0
2008-08-12 20:30:00,14.46,14.532,14.389,14.526,1450000.0
2008-08-12 20:35:00,14.546,14.565,14.402,14.418,2100000.0
2008-08-12 20:40:00,14.534,14.592,14.404,14.429,2350000.0
2008-08-12 20:45:00,14.5,14.543,14.388,14.506,1850000.0
2008-08-12 20:50:00,14.493,14.531,14.408,14.492,1500000.0
2008-08-12 20:55:00,14.462,14.535,14.35,14.432,1900000.0
2008-08-12 21:00:00,14.483,14.541,14.395,14.464,2200000.0
2008-08-12 21:05:00,14.389,14.556,14.389,14.551,2150000.0
2008-08-12 21:10:00,14.453,14.575,14.42,14.538,1450000.0
2008-08-12 21:15:00,14.555,14.584,14.421,14.497,1450000.0
2008-08-12 21:20:00,14.603,14.625,14.457,14.499,1500000.0
2008-08-12 21:25:00,14.473,14.672,14.439,14.571,2500000.0
2008-08-12 21:30:00,14.587,14.603,14.491,14.596,1450000.0
2008-08-12 21:35:00,14.569,14.594,14.457,14.457,1650000.0
2008-08-12 21:40:00,14.563,14.591,14.409,14.568,2200000.0
2008-08-12 21:45:00,14.584,14.597,14.414,14.52,1800000.0
2008-08-12 21:50:00,14.489,14.567,14.394,14.525,1700000.0
2008-08-12 21:55:00,14.51,14.56,14.456,14.514,1000000.0
2008-08-12 22:00:00,14.56,14.583,14.398,14.566,1600000.0
2008-08-12 22:05:00,14.575,14.575,14.397,14.549,2200000.0
2008-08-12 22:10:00,14.485,14.576,14.439,14.449,1850000.0
2008-08-12 22:15:00,14.543,14.569,14.379,14.536,2100000.0
2008-08-12 22:20:00,14.54,14.616,14.397,14.524,2050000.0
2008-08-12 22:25:00,14.473,14.589,14.424,14.447,900000.0
2008-08-12 22:30:00,14.471,14.543,14.349,14.4,1500000.0
2008-08-12 22:35:00,14.519,14.596,14.333,14.423,2050000.0
2008-08-12 22:40:00,14.368,14.512,14.36,14.361,1250000.0
2008-08-12 22:45:00,14.487,14.487,14.337,14.362,1200000.0
2008-08-12 22:50:00,14.386,14.478,14.336,14.478,900000.0
2008-08-12 22:55:00,14.484,14.509,14.333,14.397,1850000.0
2008-08-12 23:00:00,14.353,14.501,14.318,14.361,1750000.0
2008-08-12 23:05:00,14.439,14.478,14.332,14.463,1250000.0
2008-08-12 23:10:00,14.454,14.491,14.322,14.347,1950000.0
2008-08-12 23:15:00,14.38,14.461,14.328,14.388,400000.0
2008-08-12 23:20:00,14.336,14.449,14.336,14.378,400000.0
2008-08-12 23:30:00,14.322,14.454,14.322,14.449,700000.0
2008-08-12 23:35:00,14.448,14.448,14.313,14.313,350000.0
2008-08-12 23:40:00,14.432,14.448,14.329,14.446,1250000.0
2008-08-12 23:50:00,14.424,14.453,14.262,14.453,1800000.0
2008-08-12 23:55:00,14.44,14.448,14.303,14.364,700000.0
2008-08-13 00:00:00,14.465,14.536,14.337,14.512,2300000.0
2008-08-13 00:05:00,14.365,14.5,14.274,14.397,2700000.0
2008-08-13 00:10:00,14.372,14.519,14.325,14.481,1750000.0
2008-08-13 00:15:00,14.402,14.493,14.366,14.433,1600000.0
2008-08-13 00:20:00,14.472,14.499,14.297,14.463,2000000.0
2008-08-13 00:25:00,14.373,14.491,14.358,14.417,750000.0
2008-08-13 00:30:00,14.5,14.512,14.357,14.465,2100000.0
2008-08-13 00:35:00,14.454,14.547,14.376,14.465,2300000.0
2008-08-13 00:40:00,14.509,14.604,14.449,14.496,2700000.0
2008-08-13 00:45:00,14.512,14.566,14.405,14.47,1450000.0
2008-08-13 00:50:00,14.426,14.594,14.39,14.542,1750000.0
2008-08-13 00:55:00,14.471,14.602,14.446,14.562,1700000.0
2008-08-13 01:00:00,14.519,14.563,14.405,14.521,1450000.0
2008-08-13 01:05:00,14.501,14.586,14.455,14.554,750000.0
2008-08-13 01:10:00,14.514,14.581,14.4,14.504,2500000.0
2008-08-13 01:15:00,14.551,14.594,14.44,14.519,1600000.0
2008-08-13 01:20:00,14.525,14.59,14.413,14.538,2100000.0
2008-08-13 01:25:00,14.547,14.549,14.381,14.507,1600000.0
2008-08-13 01:30:00,14.476,14.541,14.369,14.477,1650000.0
2008-08-13 01:35:00,14.429,14.509,14.36,14.473,2000000.0
2008-08-13 01:40:00,14.464,14.555,14.351,14.481,2050000.0
2008-08-13 01:45:00,14.477,14.512,14.33,14.431,2100000.0
2008-08-13 01:50:00,14.467,14.529,14.357,14.412,2800000.0
2008-08-13 01:55:00,14.426,14.529,14.383,14.403,2100000.0
2008-08-13 02:00:00,14.461,14.551,14.376,14.521,2650000.0
2008-08-13 02:05:00,14.528,14.528,14.322,14.513,2150000.0
2008-08-13 02:10:00,14.449,14.591,14.405,14.53,2500000.0
2008-08-13 02:15:00,14.528,14.6,14.45,14.545,1900000.0
2008-08-13 02:20:00,14.507,14.637,14.435,14.515,2300000.0
2008-08-13 02:25:00,14.555,14.555,14.348,14.512,2050000.0
2008-08-13 02:30:00,14.485,14.543,14.395,14.503,1900000.0
2008-08-13 02:35:00,14.501,14.545,14.417,14.498,2100000.0
2008-08-13 02:40:00,14.52,14.603,14.417,14.546,1550000.0
2008-08-13 02:45:00,14.468,14.554,14.405,14.484,1050000.0
2008-08-13 02:50:00,14.478,14.567,14.395,14.567,1300000.0
2008-08-13 02:55:00,14.436,14.59,14.421,14.483,1950000.0
2008-08-13 03:00:00,14.453,14.627,14.439,14.454,2000000.0
2008-08-13 03:05:00,14.484,14.584,14.39,14.443,2550000.0
2008-08-13 03:10:00,14.435,14.583,14.407,14.526,1900000.0
2008-08-13 03:15:00,14.44,14.566,14.371,14.443,2400000.0
2008-08-13 03:20:00,14.504,14.545,14.392,14.514,2150000.0
2008-08-13 03:25:00,14.395,14.551,14.36,14.423,2150000.0
2008-08-13 03:30:00,14.446,14.529,14.298,14.344,2250000.0
2008-08-13 03:35:00,14.369,14.448,14.207,14.336,2500000.0
2008-08-13 03:40:00,14.334,14.471,14.235,14.459,1950000.0
2008-08-13 03:45:00,14.45,14.47,14.289,14.348,2150000.0
2008-08-13 03:50:00,14.428,14.461,14.331,14.423,1650000.0
2008-08-13 03:55:00,14.356,14.502,14.337,14.418,1450000.0
2008-08-13 04:00:00,14.4,14.491,14.361,14.491,650000.0
2008-08-13 04:05:00,14.408,14.469,14.323,14.455,1500000.0
2008-08-13 04:10:00,14.332,14.468,14.296,14.36,1750000.0
2008-08-13 04:15:00,14.391,14.486,14.341,14.44,2400000.0
2008-08-13 04:20:00,14.434,14.473,14.324,14.327,1900000.0
2008-08-13 04:25:00,14.416,14.448,14.261,14.285,1950000.0
2008-08-13 04:30:00,14.357,14.441,14.296,14.42,1100000.0
2008-08-13 04:35:00,14.413,14.46,14.286,14.46,2050000.0
2008-08-13 04:40:00,14.432,14.495,14.349,14.391,1750000.0
2008-08-13 04:45:00,14.359,14.495,14.322,14.473,1800000.0
2008-08-13 04:50:00,14.395,14.501,14.371,14.476,1850000.0
2008-08-13 04:55:00,14.476,14.559,14.377,14.394,2250000.0
2008-08-13 05:00:00,14.478,14.522,14.373,14.483,1700000.0
2008-08-13 05:05:00,14.51,14.531,14.399,14.453,1050000.0
2008-08-13 05:10:00,14.435,14.527,14.392,14.41,1300000.0
2008-08-13 05:15:00,14.456,14.525,14.415,14.441,1850000.0
2008-08-13 05:20:00,14.516,14.524,14.43,14.462,1450000.0
2008-08-13 05:25:00,14.522,14.528,14.402,14.495,1600000.0
2008-08-13 05:30:00,14.446,14.562,14.423,14.501,1200000.0
2008-08-13 05:35:00,14.526,14.528,14.408,14.494,1400000.0
2008-08-13 05:40:00,14.407,14.513,14.385,14.385,1550000.0
2008-08-13 05:45:00,14.497,14.514,14.369,14.416,450000.0
2008-08-13 05:50:00,14.542,14.566,14.411,14.538,1050000.0
2008-08-13 05:55:00,14.432,14.557,14.378,14.475,2000000.0
2008-08-13 06:00:00,14.474,14.543,14.39,14.516,1950000.0
2008-08-13 06:05:00,14.384,14.607,14.375,14.509,1900000.0
2008-08-13 06:10:00,14.526,14.571,14.388,14.492,2100000.0
2008-08-13 06:15:00,14.544,14.569,14.406,14.511,1350000.0
2008-08-13 06:20:00,14.549,14.615,14.407,14.469,1800000.0
2008-08-13 06:25:00,14.566,14.566,14.429,14.504,700000.0
2008-08-13 06:30:00,14.473,14.552,14.395,14.477,1850000.0
2008-08-13 06:35:00,14.561,14.596,14.379,14.557,2400000.0
2008-08-13 06:40:00,14.547,14.571,14.417,14.434,2350000.0
2008-08-13 06:45:00,14.525,14.561,14.381,14.496,1650000.0
2008-08-13 06:50:00,14.428,14.55,14.39,14.55,1750000.0
2008-08-13 06:55:00,14.504,14.59,14.384,14.455,2650000.0
2008-08-13 07:00:00,14.557,14.585,14.434,14.467,2050000.0
2008-08-13 07:05:00,14.533,14.591,14.429,14.429,2250000.0
2008-08-13 07:10:00,14.589,14.589,14.455,14.493,1700000.0
2008-08-13 07:15:00,14.568,14.604,14.407,14.525,2300000.0
2008-08-13 07:20:00,14.577,14.616,14.467,14.613,1700000.0
2008-08-13 07:25:00,14.582,14.644,14.494,14.618,2350000.0
2008-08-13 07:30:00,14.544,14.687,14.487,14.58,2200000.0
2008-08-13 07:35:00,14.553,14.671,14.507,14.633,1850000.0
2008-08-13 07:40:00,14.621,14.693,14.479,14.557,1650000.0
2008-08-13 07:45:00,14.663,14.713,14.528,14.653,1350000.0
2008-08-13 07:50:00,14.563,14.67,14.496,14.551,2150000.0
2008-08-13 07:55:00,14.565,14.627,14.485,14.532,2050000.0
2008-08-13 08:00:00,14.519,14.674,14.519,14.534,1850000.0
2008-08-13 08:05:00,14.556,14.718,14.509,14.622,2050000.0
2008-08-13 08:10:00,14.663,14.708,14.506,14.681,2050000.0
2008-08-13 08:15:00,14.669,14.713,14.553,14.622,2150000.0
2008-08-13 08:20:00,14.594,14.724,14.55,14.615,2050000.0
2008-08-13 08:25:00,14.659,14.708,14.605,14.64,2150000.0
2008-08-13 08:30:00,14.585,14.729,14.562,14.704,2250000.0
2008-08-13 08:35:00,14.68,14.719,14.545,14.668,2150000.0
2008-08-13 08:40:00,14.711,14.748,14.571,14.688,2100000.0
2008-08-13 08:45:00,14.714,14.824,14.593,14.726,2500000.0
2008-08-13 08:50:00,14.654,14.778,14.631,14.657,2150000.0
2008-08-13 08:55:00,14.722,14.783,14.621,14.755,2150000.0
2008-08-13 09:00:00,14.754,14.771,14.603,14.691,3900000.0
2008-08-13 09:05:00,14.725,14.798,14.639,14.798,1950000.0
2008-08-13 09:10:00,14.731,14.824,14.642,14.746,3850000.0
2008-08-13 09:15:00,14.82,14.82,14.653,14.697,2400000.0
2008-08-13 09:20:00,14.726,14.805,14.678,14.721,1950000.0
2008-08-13 09:25:00,14.763,14.794,14.619,14.701,3200000.0
2008-08-13 09:30:00,14.689,14.823,14.638,14.663,3450000.0
2008-08-13 09:35:00,14.776,14.788,14.607,14.62,2300000.0
2008-08-13 09:40:00,14.728,14.758,14.597,14.714,2400000.0
2008-08-13 09:45:00,14.721,14.763,14.59,14.725,2050000.0
2008-08-13 09:50:00,14.703,14.794,14.624,14.742,2300000.0
2008-08-13 09:55:00,14.69,14.784,14.65,14.711,2250000.0
2008-08-13 10:00:00,14.742,14.77,14.616,14.687,2300000.0
2008-08-13 10:05:00,14.66,14.732,14.606,14.638,2150000.0
2008-08-13 10:10:00,14.679,14.704,14.529,14.6,2500000.0
2008-08-13 10:15:00,14.596,14.747,14.535,14.728,2500000.0
2008-08-13 10:20:00,14.594,14.724,14.558,14.718,2100000.0
2008-08-13 10:25:00,14.688,14.726,14.548,14.555,2200000.0
2008-08-13 10:30:00,14.712,14.75,14.541,14.647,2500000.0
2008-08-13 10:35:00,14.67,14.738,14.567,14.738,2150000.0
2008-08-13 10:40:00,14.658,14.768,14.55,14.654,2150000.0
2008-08-13 10:45:00,14.584,14.727,14.576,14.689,2400000.0
2008-08-13 10:50:00,14.717,14.736,14.558,14.727,2100000.0
2008-08-13 10:55:00,14.66,14.756,14.592,14.664,2000000.0
2008-08-13 11:00:00,14.654,14.754,14.567,14.722,2200000.0
2008-08-13 11:05:00,14.664,14.771,14.582,14.771,2200000.0
2008-08-13 11:10:00,14.659,14.813,14.659,14.709,2300000.0
2008-08-13 11:15:00,14.771,14.88,14.686,14.765,2450000.0
2008-08-13 11:20:00,14.847,14.854,14.703,14.734,2250000.0
2008-08-13 11:25:00,14.762,14.897,14.689,14.824,2450000.0
2008-08-13 11:30:00,14.757,14.876,14.674,14.808,2600000.0
2008-08-13 11:35:00,14.793,14.85,14.684,14.812,2200000.0
2008-08-13 11:40:00,14.826,14.848,14.67,14.752,2350000.0
2008-08-13 11:45:00,14.709,14.809,14.663,14.75,2050000.0
2008-08-13 11:50:00,14.784,14.804,14.629,14.762,2450000.0
2008-08-13 11:55:00,14.755,14.796,14.593,14.597,2350000.0
2008-08-13 12:00:00,14.681,14.756,14.585,14.609,2450000.0
2008-08-13 12:05:00,14.677,14.749,14.565,14.72,2250000.0
2008-08-13 12:10:00,14.732,14.772,14.558,14.622,2050000.0
2008-08-13 12:15:00,14.715,14.749,14.595,14.61,2100000.0
2008-08-13 12:20:00,14.738,14.743,14.572,14.69,2300000.0
2008-08-13 12:25:00,14.672,14.693,14.528,14.615,2250000.0
2008-08-13 12:30:00,14.636,14.741,14.588,14.741,2000000.0
2008-08-13 12:35:00,14.686,14.751,14.587,14.629,2450000.0
2008-08-13 12:40:00,14.559,14.703,14.551,14.611,2100000.0
2008-08-13 12:45:00,14.59,14.701,14.458,14.524,2050000.0
2008-08-13 12:50:00,14.52,14.642,14.464,14.608,2050000.0
2008-08-13 12:55:00,14.6,14.675,14.503,14.552,2000000.0
2008-08-13 13:00:00,14.51,14.646,14.49,14.58,2250000.0
2008-08-13 13:05:00,14.582,14.673,14.465,14.509,2050000.0
2008-08-13 13:10:00,14.502,14.648,14.468,14.606,2200000.0
2008-08-13 13:15:00,14.609,14.676,14.5,14.557,2450000.0
2008-08-13 13:20:00,14.568,14.614,14.442,14.586,2550000.0
2008-08-13 13:25:00,14.484,14.644,14.482,14.612,2150000.0
2008-08-13 13:30:00,14.532,14.636,14.465,14.587,2450000.0
2008-08-13 13:35:00,14.511,14.635,14.455,14.528,2550000.0
2008-08-13 13:40:00,14.604,14.673,14.473,14.555,2450000.0
2008-08-13 13:45:00,14.562,14.686,14.508,14.525,1800000.0
2008-08-13 13:50:00,14.529,14.648,14.473,14.605,2100000.0
2008-08-13 13:55:00,14.629,14.668,14.509,14.62,2050000.0
2008-08-13 14:00:00,14.519,14.663,14.454,14.606,2050000.0
2008-08-13 14:05:00,14.653,14.661,14.453,14.51,2000000.0
2008-08-13 14:10:00,14.537,14.655,14.463,14.562,2050000.0
2008-08-13 14:15:00,14.591,14.713,14.482,14.538,2350000.0
2008-08-13 14:20:00,14.63,14.646,14.469,14.535,2150000.0
2008-08-13 14:25:00,14.477,14.61,14.33,14.409,2400000.0
2008-08-13 14:30:00,14.477,14.599,14.353,14.57,2300000.0
2008-08-13 14:35:00,14.55,14.602,14.407,14.456,2150000.0
2008-08-13 14:40:00,14.411,14.565,14.386,14.483,1950000.0
2008-08-13 14:45:00,14.49,14.586,14.441,14.501,2200000.0
2008-08-13 14:50:00,14.585,14.585,14.421,14.444,2400000.0
2008-08-13 14:55:00,14.562,14.581,14.411,14.551,2050000.0
2008-08-13 15:00:00,14.471,14.578,14.407,14.454,2050000.0
2008-08-13 15:05:00,14.441,14.571,14.343,14.412,2350000.0
2008-08-13 15:10:00,14.379,14.484,14.3,14.413,2150000.0
2008-08-13 15:15:00,14.342,14.432,14.257,14.421,2250000.0
2008-08-13 15:20:00,14.326,14.444,14.316,14.404,2150000.0
2008-08-13 15:25:00,14.415,14.471,14.308,14.379,2250000.0
2008-08-13 15:30:00,14.354,14.519,14.354,14.458,1950000.0
2008-08-13 15:35:00,14.459,14.511,14.336,14.376,2450000.0
2008-08-13 15:40:00,14.431,14.557,14.376,14.491,2150000.0
2008-08-13 15:45:00,14.539,14.587,14.394,14.56,2150000.0
2008-08-13 15:50:00,14.517,14.621,14.453,14.548,2050000.0
2008-08-13 15:55:00,14.458,14.545,14.368,14.522,2600000.0
2008-08-13 16:00:00,14.404,14.532,14.37,14.449,1950000.0
2008-08-13 16:05:00,14.389,14.492,14.292,14.384,2300000.0
2008-08-13 16:10:00,14.386,14.49,14.317,14.441,1950000.0
2008-08-13 16:15:00,14.362,14.496,14.32,14.4,2250000.0
2008-08-13 16:20:00,14.349,14.486,14.296,14.332,2150000.0
2008-08-13 16:25:00,14.458,14.512,14.33,14.411,2250000.0
2008-08-13 16:30:00,14.476,14.544,14.369,14.426,2150000.0
2008-08-13 16:35:00,14.441,14.625,14.397,14.49,2250000.0
2008-08-13 16:40:00,14.617,14.617,14.419,14.459,2300000.0
2008-08-13 16:45:00,14.482,14.572,14.393,14.448,2250000.0
2008-08-13 16:50:00,14.532,14.567,14.382,14.522,2450000.0
2008-08-13 16:55:00,14.473,14.532,14.356,14.437,2400000.0
2008-08-13 17:00:00,14.343,14.563,14.343,14.512,2000000.0
2008-08-13 17:05:00,14.462,14.592,14.419,14.542,2250000.0
2008-08-13 17:10:00,14.57,14.605,14.423,14.484,2300000.0
2008-08-13 17:15:00,14.573,14.626,14.459,14.5,2200000.0
2008-08-13 17:20:00,14.445,14.581,14.424,14.564,2300000.0
2008-08-13 17:25:00,14.519,14.614,14.422,14.496,2450000.0
2008-08-13 17:30:00,14.571,14.669,14.423,14.65,2350000.0
2008-08-13 17:35:00,14.61,14.676,14.496,14.559,2550000.0
2008-08-13 17:40:00,14.647,14.733,14.545,14.6,2350000.0
2008-08-13 17:45:00,14.707,14.735,14.561,14.611,2650000.0
2008-08-13 17:50:00,14.743,14.774,14.601,14.713,2600000.0
2008-08-13 17:55:00,14.751,14.81,14.599,14.652,2250000.0
2008-08-13 18:00:00,14.686,14.785,14.592,14.643,2250000.0
2008-08-13 18:05:00,14.666,14.752,14.569,14.7,2200000.0
2008-08-13 18:10:00,14.658,14.776,14.625,14.748,2400000.0
2008-08-13 18:15:00,14.728,14.801,14.63,14.709,2200000.0
2008-08-13 18:20:00,14.712,14.799,14.623,14.632,2350000.0
2008-08-13 18:25:00,14.631,14.778,14.629,14.666,2250000.0
2008-08-13 18:30:00,14.727,14.727,14.571,14.585,2100000.0
2008-08-13 18:35:00,14.635,14.721,14.537,14.578,2750000.0
2008-08-13 18:40:00,14.671,14.702,14.538,14.591,1950000.0
2008-08-13 18:45:00,14.677,14.693,14.521,14.632,1950000.0
2008-08-13 18:50:00,14.695,14.783,14.578,14.647,2750000.0
2008-08-13 18:55:00,14.675,14.84,14.621,14.732,2400000.0
2008-08-13 19:00:00,14.707,14.831,14.642,14.675,2350000.0
2008-08-13 19:05:00,14.789,14.832,14.679,14.775,2050000.0
2008-08-13 19:10:00,14.767,14.857,14.666,14.752,2350000.0
2008-08-13 19:15:00,14.783,14.911,14.724,14.825,2500000.0
2008-08-13 19:20:00,14.752,14.865,14.68,14.834,2400000.0
2008-08-13 19:25:00,14.804,14.811,14.627,14.642,2000000.0
2008-08-13 19:30:00,14.778,14.819,14.617,14.69,2350000.0
2008-08-13 19:35:00,14.651,14.805,14.619,14.778,2200000.0
2008-08-13 19:40:00,14.775,14.838,14.659,14.8,2100000.0
2008-08-13 19:45:00,14.776,14.854,14.71,14.716,2050000.0
2008-08-13 19:50:00,14.729,14.894,14.72,14.729,2050000.0
2008-08-13 19:55:00,14.782,14.858,14.708,14.809,2150000.0
2008-08-13 20:00:00,14.738,14.843,14.671,14.788,1950000.0
2008-08-13 20:05:00,14.696,14.84,14.644,14.784,2700000.0
2008-08-13 20:10:00,14.77,14.809,14.673,14.696,2050000.0
2008-08-13 20:15:00,14.798,14.815,14.664,14.731,1650000.0
2008-08-13 20:20:00,14.746,14.801,14.646,14.801,1900000.0
2008-08-13 20:25:00,14.812,14.812,14.67,14.781,2250000.0
2008-08-13 20:30:00,14.742,14.808,14.686,14.787,1350000.0
2008-08-13 20:35:00,14.823,14.823,14.69,14.746,400000.0
2008-08-13 20:40:00,14.814,14.821,14.674,14.703,1800000.0
2008-08-13 20:45:00,14.754,14.776,14.612,14.755,1800000.0
2008-08-13 20:50:00,14.749,14.842,14.702,14.805,1850000.0
2008-08-13 20:55:00,14.788,14.848,14.649,14.676,1950000.0
2008-08-13 21:00:00,14.764,14.811,14.636,14.714,2200000.0
2008-08-13 21:05:00,14.672,14.824,14.672,14.824,2050000.0
2008-08-13 21:10:00,14.729,14.836,14.692,14.804,1850000.0
2008-08-13 21:15:00,14.825,14.846,14.693,14.754,1900000.0
2008-08-13 21:20:00,14.854,14.895,14.7,14.739,1950000.0
2008-08-13 21:25:00,14.75,14.918,14.687,14.814,1850000.0
2008-08-13 21:30:00,14.818,14.879,14.706,14.86,1100000.0
2008-08-13 21:35:00,14.815,14.856,14.696,14.719,1850000.0
2008-08-13 21:40:00,14.806,14.87,14.687,14.784,2400000.0
2008-08-13 21:45:00,14.756,14.863,14.725,14.821,1750000.0
2008-08-13 21:50:00,14.788,14.886,14.705,14.81,2050000.0
2008-08-13 21:55:00,14.832,14.856,14.679,14.831,1400000.0
2008-08-13 22:00:00,14.864,14.892,14.723,14.87,1900000.0
2008-08-13 22:05:00,14.734,14.865,14.734,14.837,600000.0
2008-08-13 22:10:00,14.769,14.86,14.727,14.858,1900000.0
2008-08-13 22:15:00,14.814,14.868,14.699,14.841,1700000.0
2008-08-13 22:20:00,14.813,14.859,14.701,14.725,1450000.0
2008-08-13 22:25:00,14.765,14.894,14.743,14.782,1250000.0
2008-08-13 22:30:00,14.826,14.91,14.704,14.726,2000000.0
2008-08-13 22:35:00,14.836,14.867,14.714,14.846,2350000.0
2008-08-13 22:40:00,14.708,14.85,14.7,14.795,1250000.0
2008-08-13 22:45:00,14.85,14.868,14.699,14.729,1150000.0
2008-08-13 22:50:00,14.695,14.87,14.686,14.789,900000.0
2008-08-13 22:55:00,14.787,14.871,14.725,14.871,450000.0
2008-08-13 23:00:00,14.752,14.86,14.75,14.858,900000.0
2008-08-13 23:05:00,14.837,14.864,14.739,14.854,750000.0
2008-08-13 23:10:00,14.844,14.844,14.712,14.74,750000.0
2008-08-13 23:20:00,14.736,14.858,14.711,14.723,900000.0
2008-08-13 23:25:00,14.73,14.843,14.73,14.812,250000.0
2008-08-13 23:30:00,14.773,14.854,14.722,14.849,700000.0
2008-08-13 23:40:00,14.832,14.848,14.712,14.848,1400000.0
2008-08-13 23:50:00,14.824,14.852,14.682,14.7,1600000.0
2008-08-13 23:55:00,14.864,14.894,14.729,14.732,950000.0
2008-08-14 00:00:00,14.86,14.908,14.725,14.856,2100000.0
2008-08-14 00:05:00,14.836,14.869,14.709,14.803,2450000.0
2008-08-14 00:10:00,14.762,14.894,14.72,14.864,850000.0
2008-08-14 00:15:00,14.849,14.904,14.764,14.8,1000000.0
2008-08-14 00:20:00,14.883,14.964,14.729,14.864,1800000.0
2008-08-14 00:25:00,14.823,14.887,14.754,14.874,950000.0
2008-08-14 00:30:00,14.849,14.9,14.71,14.842,2100000.0
2008-08-14 00:40:00,14.82,14.884,14.694,14.814,2700000.0
2008-08-14 00:45:00,14.792,14.901,14.711,14.811,1800000.0
2008-08-14 00:50:00,14.788,14.898,14.696,14.783,2000000.0
2008-08-14 00:55:00,14.773,14.877,14.738,14.799,1450000.0
2008-08-14 01:00:00,14.871,14.898,14.711,14.869,2250000.0
2008-08-14 01:05:00,14.794,14.889,14.736,14.814,1550000.0
2008-08-14 01:10:00,14.838,14.911,14.73,14.784,2500000.0
2008-08-14 01:15:00,14.881,14.937,14.753,14.844,2100000.0
2008-08-14 01:20:00,14.854,14.921,14.772,14.878,2500000.0
2008-08-14 01:25:00,14.902,14.913,14.752,14.872,1600000.0
2008-08-14 01:30:00,14.86,14.941,14.772,14.794,1750000.0
2008-08-14 01:35:00,14.831,14.908,14.758,14.858,1650000.0
2008-08-14 01:40:00,14.885,14.937,14.73,14.863,2050000.0
2008-08-14 01:45:00,14.867,14.922,14.742,14.86,2100000.0
2008-08-14 01:50:00,14.842,14.91,14.728,14.782,2800000.0
2008-08-14 01:55:00,14.8,14.905,14.722,14.804,1550000.0
2008-08-14 02:00:00,14.846,14.897,14.717,14.797,2450000.0
2008-08-14 02:05:00,14.883,14.989,14.732,14.883,2250000.0
2008-08-14 02:10:00,14.84,14.908,14.733,14.853,2500000.0
2008-08-14 02:15:00,14.877,14.931,14.773,14.868,1450000.0
2008-08-14 02:20:00,14.818,14.966,14.73,14.847,1850000.0
2008-08-14 02:25:00,14.921,14.939,14.76,14.867,2150000.0
2008-08-14 02:30:00,14.834,14.903,14.728,14.85,1000000.0
2008-08-14 02:35:00,14.867,14.949,14.777,14.844,2250000.0
2008-08-14 02:40:00,14.788,14.929,14.771,14.905,1350000.0
2008-08-14 02:45:00,14.869,14.869,14.812,14.812,100000.0
2008-08-14 02:50:00,14.806,14.93,14.728,14.798,2200000.0
2008-08-14 02:55:00,14.783,14.919,14.729,14.808,2250000.0
2008-08-14 03:00:00,14.918,14.938,14.758,14.833,2100000.0
2008-08-14 03:05:00,14.813,14.916,14.741,14.811,2550000.0
2008-08-14 03:10:00,14.787,14.9,14.717,14.833,2300000.0
2008-08-14 03:15:00,14.813,14.901,14.734,14.775,2500000.0
2008-08-14 03:20:00,14.865,14.944,14.776,14.868,1850000.0
2008-08-14 03:25:00,14.765,14.913,14.757,14.783,2200000.0
2008-08-14 03:30:00,14.872,14.928,14.78,14.897,1350000.0
2008-08-14 03:35:00,14.844,14.938,14.737,14.849,2100000.0
2008-08-14 03:40:00,14.83,14.912,14.752,14.902,1600000.0
2008-08-14 03:45:00,14.87,14.922,14.775,14.819,1900000.0
2008-08-14 03:50:00,14.858,14.922,14.778,14.922,1600000.0
2008-08-14 03:55:00,14.905,14.93,14.773,14.845,900000.0
2008-08-14 04:00:00,14.907,14.924,14.789,14.807,1050000.0
2008-08-14 04:05:00,14.897,14.897,14.767,14.874,800000.0
2008-08-14 04:10:00,14.874,14.918,14.769,14.848,1500000.0
2008-08-14 04:15:00,14.935,14.935,14.777,14.784,2050000.0
2008-08-14 04:20:00,14.828,14.921,14.764,14.919,1250000.0
2008-08-14 04:25:00,14.853,14.929,14.796,14.882,1200000.0
2008-08-14 04:30:00,14.91,14.954,14.777,14.866,1000000.0
2008-08-14 04:35:00,14.923,14.927,14.809,14.923,1400000.0
2008-08-14 04:40:00,14.931,14.942,14.823,14.833,1900000.0
2008-08-14 04:45:00,14.855,14.975,14.793,14.938,2000000.0
2008-08-14 04:50:00,14.899,14.928,14.806,14.876,900000.0
2008-08-14 04:55:00,14.88,14.933,14.764,14.824,1400000.0
2008-08-14 05:00:00,14.869,14.944,14.785,14.931,1050000.0
2008-08-14 05:05:00,14.859,14.93,14.795,14.813,1250000.0
2008-08-14 05:10:00,14.906,14.933,14.741,14.879,1500000.0
2008-08-14 05:15:00,14.882,14.954,14.751,14.839,1700000.0
2008-08-14 05:20:00,14.921,14.923,14.799,14.903,1100000.0
2008-08-14 05:25:00,14.85,14.893,14.823,14.893,400000.0
2008-08-14 05:30:00,14.811,14.971,14.799,14.814,1400000.0
2008-08-14 05:35:00,14.939,14.951,14.797,14.924,2150000.0
2008-08-14 05:40:00,14.838,14.968,14.808,14.816,1800000.0
2008-08-14 05:45:00,14.848,14.981,14.799,14.841,1800000.0
2008-08-14 05:50:00,14.96,15.002,14.822,14.933,1900000.0
2008-08-14 05:55:00,14.841,15.005,14.819,14.908,2150000.0
2008-08-14 06:00:00,14.915,14.986,14.821,14.922,2050000.0
2008-08-14 06:05:00,14.95,14.958,14.822,14.958,750000.0
2008-08-14 06:10:00,14.957,14.993,14.813,14.902,2100000.0
2008-08-14 06:15:00,14.982,14.999,14.805,14.93,2000000.0
2008-08-14 06:20:00,14.965,15.012,14.811,14.869,1900000.0
2008-08-14 06:25:00,14.864,14.96,14.818,14.914,850000.0
2008-08-14 06:30:00,14.889,14.976,14.818,14.888,1950000.0
2008-08-14 06:35:00,14.824,14.976,14.813,14.961,2400000.0
2008-08-14 06:40:00,14.945,14.979,14.79,14.79,2350000.0
2008-08-14 06:45:00,14.912,14.951,14.78,14.886,2200000.0
2008-08-14 06:50:00,14.819,14.955,14.778,14.81,1950000.0
2008-08-14 06:55:00,14.891,14.946,14.761,14.84,2450000.0
2008-08-14 07:00:00,14.858,14.978,14.793,14.817,2300000.0
2008-08-14 07:05:00,14.873,14.934,14.775,14.8,2250000.0
2008-08-14 07:10:00,14.908,14.972,14.737,14.833,2050000.0
2008-08-14 07:15:00,14.909,14.983,14.765,14.879,2300000.0
2008-08-14 07:20:00,14.873,14.946,14.763,14.895,1900000.0
2008-08-14 07:25:00,14.865,14.916,14.759,14.874,2350000.0
2008-08-14 07:30:00,14.839,14.938,14.733,14.875,2200000.0
2008-08-14 07:35:00,14.833,14.942,14.756,14.888,2000000.0
2008-08-14 07:40:00,14.87,14.913,14.73,14.783,2050000.0
2008-08-14 07:45:00,14.873,14.936,14.747,14.848,2100000.0
2008-08-14 07:50:00,14.783,14.888,14.734,14.805,2350000.0
2008-08-14 07:55:00,14.829,14.902,14.742,14.782,2150000.0
2008-08-14 08:00:00,14.784,14.903,14.748,14.774,1850000.0
2008-08-14 08:05:00,14.839,14.918,14.742,14.804,2050000.0
2008-08-14 08:10:00,14.885,14.909,14.738,14.892,2050000.0
2008-08-14 08:15:00,14.865,14.91,14.756,14.835,2150000.0
2008-08-14 08:20:00,14.788,14.92,14.763,14.835,2050000.0
2008-08-14 08:25:00,14.9,14.938,14.828,14.847,2150000.0
2008-08-14 08:30:00,14.817,15.01,14.808,14.985,2250000.0
2008-08-14 08:35:00,14.967,15.026,14.833,14.982,2150000.0
2008-08-14 08:40:00,14.97,15.056,14.838,14.951,2100000.0
2008-08-14 08:45:00,14.917,14.996,14.827,14.941,2500000.0
2008-08-14 08:50:00,14.878,15.003,14.803,14.855,2150000.0
2008-08-14 08:55:00,14.917,15.018,14.819,14.958,2150000.0
2008-08-14 09:00:00,14.951,15.005,14.848,14.882,3900000.0
2008-08-14 09:05:00,14.911,14.976,14.788,14.921,1950000.0
2008-08-14 09:10:00,14.833,14.965,14.77,14.929,3850000.0
2008-08-14 09:15:00,14.954,14.959,14.792,14.834,2400000.0
2008-08-14 09:20:00,14.88,14.981,14.839,14.908,1950000.0
2008-08-14 09:25:00,14.948,15.008,14.81,14.945,3200000.0
2008-08-14 09:30:00,14.934,15.025,14.827,14.889,3450000.0
2008-08-14 09:35:00,15.022,15.024,14.894,14.907,2300000.0
2008-08-14 09:40:00,14.979,15.027,14.861,14.985,2400000.0
2008-08-14 09:45:00,14.964,15.03,14.861,14.986,2050000.0
2008-08-14 09:50:00,14.966,15.113,14.895,15.029,2300000.0
2008-08-14 09:55:00,14.962,15.078,14.923,15.012,2250000.0
2008-08-14 10:00:00,15.041,15.066,14.899,15.001,2300000.0
2008-08-14 10:05:00,15.011,15.084,14.942,14.983,2150000.0
2008-08-14 10:10:00,15.018,15.076,14.892,15.0,2500000.0
2008-08-14 10:15:00,14.994,15.097,14.933,15.08,2500000.0
2008-08-14 10:20:00,14.956,15.071,14.897,15.068,2100000.0
2008-08-14 10:25:00,15.047,15.077,14.901,14.93,2200000.0
2008-08-14 10:30:00,15.033,15.068,14.913,14.971,2500000.0
2008-08-14 10:35:00,14.995,15.078,14.911,15.048,2150000.0
2008-08-14 10:40:00,14.962,15.06,14.905,14.991,2150000.0
2008-08-14 10:45:00,14.941,15.09,14.903,14.983,2400000.0
2008-08-14 10:50:00,15.025,15.071,14.879,15.031,2100000.0
2008-08-14 10:55:00,14.957,15.049,14.885,14.939,2000000.0
2008-08-14 11:00:00,14.94,15.066,14.868,15.012,2200000.0
2008-08-14 11:05:00,14.957,15.055,14.857,14.997,2200000.0
2008-08-14 11:10:00,14.922,15.085,14.868,14.896,2300000.0
2008-08-14 11:15:00,14.925,15.01,14.806,14.919,2500000.0
2008-08-14 11:20:00,14.938,14.957,14.766,14.777,2250000.0
2008-08-14 11:25:00,14.801,14.937,14.759,14.91,2450000.0
2008-08-14 11:30:00,14.837,14.95,14.771,14.898,2600000.0
2008-08-14 11:35:00,14.89,14.97,14.779,14.904,2200000.0
2008-08-14 11:40:00,14.911,14.97,14.767,14.877,2350000.0
2008-08-14 11:45:00,14.84,14.933,14.748,14.848,2050000.0
2008-08-14 11:50:00,14.871,14.922,14.75,14.862,2450000.0
2008-08-14 11:55:00,14.884,14.909,14.743,14.766,2350000.0
2008-08-14 12:00:00,14.842,14.916,14.754,14.786,2450000.0
2008-08-14 12:05:00,14.836,14.914,14.751,14.894,2250000.0
2008-08-14 12:10:00,14.906,14.906,14.725,14.796,2050000.0
2008-08-14 12:15:00,14.863,14.89,14.712,14.773,2100000.0
2008-08-14 12:20:00,14.886,14.915,14.7,14.829,2300000.0
2008-08-14 12:25:00,14.875,14.876,14.681,14.742,2250000.0
2008-08-14 12:30:00,14.779,14.852,14.674,14.836,2000000.0
2008-08-14 12:35:00,14.789,14.87,14.711,14.768,2450000.0
2008-08-14 12:40:00,14.696,14.873,14.695,14.759,2100000.0
2008-08-14 12:45:00,14.709,14.896,14.69,14.77,2050000.0
2008-08-14 12:50:00,14.722,14.859,14.701,14.813,2050000.0
2008-08-14 12:55:00,14.812,14.861,14.704,14.771,2000000.0
2008-08-14 13:00:00,14.709,14.855,14.705,14.807,2250000.0
2008-08-14 13:05:00,14.796,14.897,14.715,14.79,2050000.0
2008-08-14 13:10:00,14.754,14.898,14.74,14.849,2200000.0
2008-08-14 13:15:00,14.814,14.924,14.715,14.793,2450000.0
2008-08-14 13:20:00,14.833,14.912,14.716,14.885,2550000.0
2008-08-14 13:25:00,14.781,14.931,14.77,14.871,2150000.0
2008-08-14 13:30:00,14.778,14.927,14.754,14.906,2450000.0
2008-08-14 13:35:00,14.805,14.911,14.717,14.785,2550000.0
2008-08-14 13:40:00,14.855,14.874,14.687,14.755,2450000.0
2008-08-14 13:45:00,14.755,14.892,14.716,14.716,1800000.0
2008-08-14 13:50:00,14.74,14.88,14.702,14.825,2100000.0
2008-08-14 13:55:00,14.833,14.875,14.694,14.843,2050000.0
2008-08-14 14:00:00,14.755,14.879,14.707,14.827,2050000.0
2008-08-14 14:05:00,14.844,14.844,14.688,14.736,2000000.0
2008-08-14 14:10:00,14.767,14.846,14.697,14.749,2050000.0
2008-08-14 14:15:00,14.778,14.853,14.66,14.666,2350000.0
2008-08-14 14:20:00,14.765,14.812,14.645,14.723,2150000.0
2008-08-14 14:25:00,14.656,14.773,14.584,14.62,2400000.0
2008-08-14 14:30:00,14.67,14.807,14.584,14.772,2300000.0
2008-08-14 14:35:00,14.742,14.822,14.633,14.677,2150000.0
2008-08-14 14:40:00,14.62,14.749,14.543,14.648,1950000.0
2008-08-14 14:45:00,14.64,14.704,14.512,14.513,2200000.0
2008-08-14 14:50:00,14.574,14.659,14.454,14.454,2400000.0
2008-08-14 14:55:00,14.539,14.591,14.428,14.51,2050000.0
2008-08-14 15:00:00,14.4,14.491,14.271,14.324,2050000.0
2008-08-14 15:05:00,14.309,14.463,14.268,14.351,2350000.0
2008-08-14 15:10:00,14.352,14.486,14.27,14.427,2150000.0
2008-08-14 15:15:00,14.436,14.521,14.342,14.479,2150000.0
2008-08-14 15:20:00,14.359,14.497,14.325,14.438,2150000.0
2008-08-14 15:25:00,14.423,14.511,14.31,14.357,2250000.0
2008-08-14 15:30:00,14.344,14.436,14.173,14.273,1950000.0
2008-08-14 15:35:00,14.269,14.351,14.186,14.213,2450000.0
2008-08-14 15:40:00,14.272,14.393,14.228,14.326,2150000.0
2008-08-14 15:45:00,14.369,14.401,14.245,14.354,2150000.0
2008-08-14 15:50:00,14.298,14.43,14.269,14.421,2050000.0
2008-08-14 15:55:00,14.33,14.448,14.253,14.424,2600000.0
2008-08-14 16:00:00,14.342,14.445,14.276,14.357,1950000.0
2008-08-14 16:05:00,14.311,14.415,14.224,14.3,2300000.0
2008-08-14 16:10:00,14.292,14.422,14.226,14.422,1950000.0
2008-08-14 16:15:00,14.331,14.472,14.226,14.359,2250000.0
2008-08-14 16:20:00,14.303,14.48,14.293,14.322,2150000.0
2008-08-14 16:25:00,14.446,14.487,14.308,14.368,2250000.0
2008-08-14 16:30:00,14.429,14.463,14.311,14.326,2150000.0
2008-08-14 16:35:00,14.309,14.446,14.283,14.283,2250000.0
2008-08-14 16:40:00,14.395,14.462,14.236,14.344,2300000.0
2008-08-14 16:45:00,14.37,14.502,14.277,14.388,2350000.0
2008-08-14 16:50:00,14.459,14.506,14.314,14.458,2450000.0
2008-08-14 16:55:00,14.4,14.498,14.309,14.361,2400000.0
2008-08-14 17:00:00,14.312,14.467,14.29,14.374,2000000.0
2008-08-14 17:05:00,14.32,14.406,14.261,14.366,2250000.0
2008-08-14 17:10:00,14.378,14.378,14.227,14.238,2300000.0
2008-08-14 17:15:00,14.298,14.329,14.168,14.22,2200000.0
2008-08-14 17:20:00,14.219,14.318,14.152,14.245,2300000.0
2008-08-14 17:25:00,14.211,14.318,14.144,14.273,2450000.0
2008-08-14 17:30:00,14.339,14.404,14.22,14.361,2350000.0
2008-08-14 17:35:00,14.323,14.35,14.184,14.236,2550000.0
2008-08-14 17:40:00,14.344,14.415,14.215,14.235,2350000.0
2008-08-14 17:45:00,14.364,14.395,14.233,14.278,2650000.0
2008-08-14 17:50:00,14.367,14.411,14.205,14.304,2600000.0
2008-08-14 17:55:00,14.316,14.389,14.155,14.188,2250000.0
2008-08-14 18:00:00,14.205,14.35,14.16,14.21,2250000.0
2008-08-14 18:05:00,14.229,14.292,14.127,14.247,2200000.0
2008-08-14 18:10:00,14.202,14.283,14.07,14.214,2400000.0
2008-08-14 18:15:00,14.189,14.235,14.049,14.136,2200000.0
2008-08-14 18:20:00,14.151,14.156,13.988,13.988,2350000.0
2008-08-14 18:25:00,14.034,14.257,14.034,14.123,2250000.0
2008-08-14 18:30:00,14.2,14.209,13.995,13.995,2100000.0
2008-08-14 18:35:00,14.061,14.2,13.968,14.09,2750000.0
2008-08-14 18:40:00,14.205,14.236,14.065,14.145,2050000.0
2008-08-14 18:45:00,14.224,14.224,13.984,14.082,2000000.0
2008-08-14 18:50:00,14.129,14.208,13.965,14.084,2750000.0
2008-08-14 18:55:00,14.111,14.278,14.052,14.151,2400000.0
2008-08-14 19:00:00,14.177,14.272,14.082,14.106,2350000.0
2008-08-14 19:05:00,14.228,14.231,14.084,14.183,2050000.0
2008-08-14 19:10:00,14.202,14.255,14.078,14.11,2350000.0
2008-08-14 19:15:00,14.163,14.232,14.048,14.205,2500000.0
2008-08-14 19:20:00,14.123,14.251,14.044,14.197,2400000.0
2008-08-14 19:25:00,14.229,14.232,14.078,14.081,2000000.0
2008-08-14 19:30:00,14.215,14.265,14.078,14.149,2350000.0
2008-08-14 19:35:00,14.14,14.269,14.098,14.212,2200000.0
2008-08-14 19:40:00,14.241,14.241,14.063,14.205,2200000.0
2008-08-14 19:45:00,14.182,14.272,14.121,14.19,2050000.0
2008-08-14 19:50:00,14.128,14.304,14.112,14.179,2050000.0
2008-08-14 19:55:00,14.218,14.294,14.125,14.274,2150000.0
2008-08-14 20:00:00,14.209,14.341,14.102,14.233,1950000.0
2008-08-14 20:05:00,14.135,14.321,14.128,14.244,2700000.0
2008-08-14 20:10:00,14.229,14.293,14.124,14.18,2550000.0
2008-08-14 20:15:00,14.198,14.315,14.094,14.157,1450000.0
2008-08-14 20:20:00,14.222,14.292,14.119,14.242,1500000.0
2008-08-14 20:25:00,14.263,14.263,14.09,14.205,1750000.0
2008-08-14 20:30:00,14.163,14.273,14.124,14.261,1500000.0
2008-08-14 20:35:00,14.145,14.261,14.127,14.127,1700000.0
2008-08-14 20:40:00,14.256,14.256,14.114,14.225,1300000.0
2008-08-14 20:45:00,14.237,14.284,14.122,14.221,2300000.0
2008-08-14 20:50:00,14.22,14.258,14.133,14.178,1800000.0
2008-08-14 20:55:00,14.21,14.235,14.107,14.152,1550000.0
2008-08-14 21:00:00,14.195,14.238,14.101,14.161,2200000.0
2008-08-14 21:05:00,14.123,14.266,14.067,14.204,2300000.0
2008-08-14 21:10:00,14.104,14.196,14.063,14.158,1500000.0
2008-08-14 21:15:00,14.156,14.174,13.99,14.068,2300000.0
2008-08-14 21:20:00,14.135,14.2,13.994,14.071,1950000.0
2008-08-14 21:25:00,14.029,14.159,14.023,14.114,1350000.0
2008-08-14 21:30:00,14.127,14.151,14.022,14.135,1600000.0
2008-08-14 21:35:00,14.129,14.173,14.044,14.151,1000000.0
2008-08-14 21:40:00,14.125,14.173,14.005,14.15,2200000.0
2008-08-14 21:45:00,14.139,14.139,13.992,14.073,1750000.0
2008-08-14 21:50:00,14.079,14.15,13.984,14.071,2050000.0
2008-08-14 21:55:00,14.102,14.157,14.011,14.148,1850000.0
2008-08-14 22:00:00,14.138,14.148,13.986,14.147,2150000.0
2008-08-14 22:05:00,14.156,14.156,14.017,14.141,1450000.0
2008-08-14 22:10:00,14.085,14.195,13.978,14.029,1300000.0
2008-08-14 22:15:00,14.126,14.216,13.994,14.119,2100000.0
2008-08-14 22:20:00,14.125,14.195,14.008,14.126,1500000.0
2008-08-14 22:25:00,14.057,14.184,14.039,14.127,1700000.0
2008-08-14 22:30:00,14.081,14.148,14.008,14.034,1400000.0
2008-08-14 22:35:00,14.128,14.148,14.006,14.101,1100000.0
2008-08-14 22:40:00,14.018,14.165,14.01,14.129,1150000.0
2008-08-14 22:45:00,14.136,14.162,14.013,14.023,1250000.0
2008-08-14 22:50:00,14.061,14.174,13.98,14.126,1400000.0
2008-08-14 22:55:00,14.053,14.14,13.995,14.042,1900000.0
2008-08-14 23:00:00,14.014,14.146,14.0,14.136,1200000.0
2008-08-14 23:05:00,14.125,14.172,14.035,14.077,1100000.0
2008-08-14 23:10:00,14.154,14.154,13.997,14.007,1450000.0
2008-08-14 23:15:00,14.13,14.13,14.027,14.027,150000.0
2008-08-14 23:20:00,14.006,14.119,14.006,14.048,400000.0
2008-08-14 23:30:00,14.043,14.124,13.992,14.0,800000.0
2008-08-14 23:35:00,14.097,14.097,14.083,14.083,100000.0
2008-08-14 23:40:00,14.102,14.118,13.999,14.107,950000.0
2008-08-14 23:45:00,14.033,14.151,14.008,14.058,450000.0
2008-08-14 23:50:00,14.104,14.142,13.99,14.066,1800000.0
2008-08-14 23:55:00,13.983,14.126,13.983,14.044,300000.0
2008-08-15 00:00:00,14.13,14.169,14.001,14.068,2450000.0
2008-08-15 00:05:00,14.028,14.137,13.935,14.05,2850000.0
2008-08-15 00:10:00,14.05,14.127,13.94,14.077,1050000.0
2008-08-15 00:15:00,14.027,14.132,14.017,14.088,1500000.0
2008-08-15 00:20:00,14.136,14.207,13.982,14.151,3350000.0
2008-08-15 00:25:00,14.059,14.13,13.982,14.035,1050000.0
2008-08-15 00:30:00,14.113,14.162,13.949,14.107,2100000.0
2008-08-15 00:35:00,14.119,14.173,13.99,14.134,1200000.0
2008-08-15 00:40:00,14.031,14.158,13.958,14.072,2700000.0
2008-08-15 00:45:00,14.032,14.137,13.975,14.047,1450000.0
2008-08-15 00:50:00,13.986,14.124,13.964,14.119,700000.0
2008-08-15 00:55:00,14.04,14.142,14.011,14.019,1550000.0
2008-08-15 01:00:00,14.091,14.106,13.951,14.053,1800000.0
2008-08-15 01:05:00,14.005,14.145,13.997,14.029,800000.0
2008-08-15 01:10:00,14.094,14.131,13.973,14.012,2050000.0
2008-08-15 01:15:00,14.079,14.154,13.917,13.977,2100000.0
2008-08-15 01:20:00,13.936,13.936,13.368,13.6,2500000.0
2008-08-15 01:25:00,13.616,13.616,13.397,13.518,1950000.0
2008-08-15 01:30:00,13.537,13.642,13.465,13.471,2100000.0
2008-08-15 01:35:00,13.475,13.73,13.434,13.679,2000000.0
2008-08-15 01:40:00,13.705,13.779,13.543,13.68,2050000.0
2008-08-15 01:45:00,13.644,13.724,13.515,13.63,2100000.0
2008-08-15 01:50:00,13.652,13.702,13.495,13.569,2150000.0
2008-08-15 01:55:00,13.544,13.617,13.453,13.48,2200000.0
2008-08-15 02:00:00,13.542,13.626,13.428,13.466,2900000.0
2008-08-15 02:05:00,13.392,13.574,13.373,13.546,2550000.0
2008-08-15 02:10:00,13.471,13.583,13.401,13.499,3100000.0
2008-08-15 02:15:00,13.556,13.556,13.346,13.412,2800000.0
2008-08-15 02:20:00,13.388,13.417,13.168,13.2,2600000.0
2008-08-15 02:25:00,13.341,13.399,13.206,13.288,2650000.0
2008-08-15 02:30:00,13.212,13.388,13.16,13.294,2000000.0
2008-08-15 02:35:00,13.254,13.302,12.633,12.695,2700000.0
2008-08-15 02:40:00,12.591,12.591,12.188,12.499,2500000.0
2008-08-15 02:45:00,12.386,12.722,12.342,12.627,2600000.0
2008-08-15 02:50:00,12.662,12.719,12.513,12.621,2650000.0
2008-08-15 02:55:00,12.636,12.666,12.444,12.575,2800000.0
2008-08-15 03:00:00,12.595,12.831,12.49,12.744,2500000.0
2008-08-15 03:05:00,12.771,12.993,12.719,12.849,3200000.0
2008-08-15 03:10:00,12.934,12.988,12.794,12.894,2800000.0
2008-08-15 03:15:00,12.849,12.994,12.842,12.865,2600000.0
2008-08-15 03:20:00,12.945,12.965,12.771,12.905,2700000.0
2008-08-15 03:25:00,12.882,13.036,12.817,13.007,2600000.0
2008-08-15 03:30:00,12.976,13.015,12.835,12.93,2800000.0
2008-08-15 03:35:00,13.006,13.043,12.783,12.92,3000000.0
2008-08-15 03:40:00,12.908,13.106,12.858,13.106,2150000.0
2008-08-15 03:45:00,13.042,13.145,12.828,12.837,2500000.0
2008-08-15 03:50:00,12.93,13.032,12.833,12.838,2400000.0
2008-08-15 03:55:00,12.792,12.792,12.606,12.701,2300000.0
2008-08-15 04:00:00,12.631,12.812,12.631,12.728,2300000.0
2008-08-15 04:05:00,12.797,12.911,12.699,12.884,2450000.0
2008-08-15 04:10:00,12.879,12.966,12.75,12.805,2100000.0
2008-08-15 04:15:00,12.8,12.878,12.641,12.74,2350000.0
2008-08-15 04:20:00,12.718,12.808,12.604,12.695,1700000.0
2008-08-15 04:25:00,12.682,12.775,12.579,12.596,2400000.0
2008-08-15 04:30:00,12.749,12.826,12.673,12.774,1600000.0
2008-08-15 04:35:00,12.753,12.818,12.619,12.777,2500000.0
2008-08-15 04:40:00,12.644,12.797,12.632,12.674,2250000.0
2008-08-15 04:45:00,12.69,12.786,12.625,12.738,2100000.0
2008-08-15 04:50:00,12.78,12.793,12.575,12.728,2700000.0
2008-08-15 04:55:00,12.722,12.794,12.628,12.681,3550000.0
2008-08-15 05:00:00,12.731,12.809,12.657,12.805,2150000.0
2008-08-15 05:05:00,12.813,12.813,12.614,12.721,2500000.0
2008-08-15 05:10:00,12.648,12.712,12.587,12.649,2350000.0
2008-08-15 05:15:00,12.608,12.805,12.585,12.704,2500000.0
2008-08-15 05:20:00,12.752,12.814,12.607,12.744,1800000.0
2008-08-15 05:25:00,12.628,12.77,12.628,12.702,1650000.0
2008-08-15 05:30:00,12.764,12.799,12.586,12.748,1950000.0
2008-08-15 05:35:00,12.661,12.795,12.646,12.795,2150000.0
2008-08-15 05:40:00,12.709,12.83,12.686,12.723,1800000.0
2008-08-15 05:45:00,12.837,12.916,12.678,12.727,2000000.0
2008-08-15 05:50:00,12.861,12.923,12.73,12.923,1450000.0
2008-08-15 05:55:00,12.818,12.854,12.653,12.732,2000000.0
2008-08-15 06:00:00,12.711,12.786,12.626,12.733,2050000.0
2008-08-15 06:05:00,12.668,12.799,12.616,12.753,2350000.0
2008-08-15 06:10:00,12.749,12.777,12.546,12.625,2100000.0
2008-08-15 06:15:00,12.684,12.732,12.554,12.687,1800000.0
2008-08-15 06:20:00,12.686,12.747,12.564,12.651,1950000.0
2008-08-15 06:25:00,12.651,12.72,12.541,12.642,1750000.0
2008-08-15 06:30:00,12.614,12.688,12.47,12.473,1800000.0
2008-08-15 06:35:00,12.499,12.654,12.398,12.53,2800000.0
2008-08-15 06:40:00,12.515,12.573,12.36,12.36,2350000.0
2008-08-15 06:45:00,12.418,12.533,12.298,12.482,2300000.0
2008-08-15 06:50:00,12.365,12.524,12.325,12.393,1800000.0
2008-08-15 06:55:00,12.373,12.48,12.283,12.354,2650000.0
2008-08-15 07:00:00,12.409,12.475,12.267,12.341,2250000.0
2008-08-15 07:05:00,12.366,12.448,12.267,12.34,2250000.0
2008-08-15 07:10:00,12.477,12.725,12.394,12.621,2000000.0
2008-08-15 07:15:00,12.724,12.724,12.439,12.485,2300000.0
2008-08-15 07:20:00,12.475,12.588,12.342,12.353,2000000.0
2008-08-15 07:25:00,12.509,12.509,12.33,12.452,2350000.0
2008-08-15 07:30:00,12.376,12.443,12.294,12.394,2200000.0
2008-08-15 07:35:00,12.349,12.544,12.327,12.47,2200000.0
2008-08-15 07:40:00,12.488,12.546,12.36,12.413,2050000.0
2008-08-15 07:45:00,12.539,12.66,12.443,12.635,2100000.0
2008-08-15 07:50:00,12.525,12.625,12.479,12.523,2150000.0
2008-08-15 07:55:00,12.555,12.61,12.453,12.487,2200000.0
2008-08-15 08:00:00,12.492,12.634,12.446,12.475,1850000.0
2008-08-15 08:05:00,12.48,12.599,12.441,12.51,2050000.0
2008-08-15 08:10:00,12.526,12.598,12.397,12.522,2050000.0
2008-08-15 08:15:00,12.474,12.524,12.329,12.367,2150000.0
2008-08-15 08:20:00,12.334,12.476,12.312,12.4,2050000.0
2008-08-15 08:25:00,12.43,12.484,12.362,12.385,2150000.0
2008-08-15 08:30:00,12.388,12.498,12.325,12.478,2250000.0
2008-08-15 08:35:00,12.471,12.529,12.354,12.426,2150000.0
2008-08-15 08:40:00,12.472,12.549,12.313,12.495,2100000.0
2008-08-15 08:45:00,12.48,12.613,12.393,12.475,2500000.0
2008-08-15 08:50:00,12.421,12.512,12.33,12.354,2150000.0
2008-08-15 08:55:00,12.424,12.47,12.285,12.421,2150000.0
2008-08-15 09:00:00,12.459,12.518,12.383,12.438,3900000.0
2008-08-15 09:05:00,12.485,12.56,12.386,12.555,1950000.0
2008-08-15 09:10:00,12.468,12.599,12.424,12.549,3850000.0
2008-08-15 09:15:00,12.592,12.629,12.43,12.506,2400000.0
2008-08-15 09:20:00,12.546,12.691,12.489,12.612,1950000.0
2008-08-15 09:25:00,12.597,12.727,12.528,12.609,3200000.0
2008-08-15 09:30:00,12.638,12.787,12.52,12.638,3450000.0
2008-08-15 09:35:00,12.713,12.782,12.61,12.638,2300000.0
2008-08-15 09:40:00,12.72,12.866,12.583,12.866,2400000.0
2008-08-15 09:45:00,12.823,12.962,12.737,12.909,2050000.0
2008-08-15 09:50:00,12.864,12.961,12.738,12.901,2300000.0
2008-08-15 09:55:00,12.82,12.987,12.767,12.889,2250000.0
2008-08-15 10:00:00,12.907,13.025,12.786,12.95,2300000.0
2008-08-15 10:05:00,12.936,13.092,12.872,12.951,2150000.0
2008-08-15 10:10:00,12.985,13.078,12.839,12.932,2500000.0
2008-08-15 10:15:00,12.893,13.025,12.835,12.964,2500000.0
2008-08-15 10:20:00,12.862,12.987,12.809,12.978,2100000.0
2008-08-15 10:25:00,12.959,12.982,12.677,12.677,2200000.0
2008-08-15 10:30:00,12.816,12.837,12.595,12.629,2500000.0
2008-08-15 10:35:00,12.648,12.846,12.605,12.846,2150000.0
2008-08-15 10:40:00,12.794,12.888,12.681,12.85,2150000.0
2008-08-15 10:45:00,12.78,12.952,12.748,12.872,2400000.0
2008-08-15 10:50:00,12.926,12.976,12.777,12.976,2100000.0
2008-08-15 10:55:00,12.882,13.101,12.864,12.951,2000000.0
2008-08-15 11:00:00,12.987,13.073,12.9,13.049,2200000.0
2008-08-15 11:05:00,13.01,13.045,12.862,13.033,2200000.0
2008-08-15 11:10:00,12.879,13.068,12.879,12.928,2300000.0
2008-08-15 11:15:00,12.92,13.06,12.905,12.956,2250000.0
2008-08-15 11:20:00,13.025,13.076,12.893,12.936,2250000.0
2008-08-15 11:25:00,12.96,13.057,12.902,13.029,2450000.0
2008-08-15 11:30:00,12.982,13.074,12.844,12.974,2600000.0
2008-08-15 11:35:00,12.965,13.041,12.84,13.015,2200000.0
2008-08-15 11:40:00,13.012,13.012,12.722,12.794,2350000.0
2008-08-15 11:45:00,12.765,12.951,12.718,12.816,2050000.0
2008-08-15 11:50:00,12.857,12.873,12.721,12.845,2450000.0
2008-08-15 11:55:00,12.836,12.875,12.7,12.731,2350000.0
2008-08-15 12:00:00,12.73,12.831,12.654,12.728,2450000.0
2008-08-15 12:05:00,12.784,12.911,12.693,12.911,1800000.0
2008-08-15 12:10:00,12.895,12.974,12.787,12.83,2050000.0
2008-08-15 12:15:00,12.896,12.929,12.766,12.79,2100000.0
2008-08-15 12:20:00,12.901,12.956,12.759,12.898,2300000.0
2008-08-15 12:25:00,12.926,12.962,12.781,12.839,2250000.0
2008-08-15 12:30:00,12.841,12.963,12.762,12.957,2000000.0
2008-08-15 12:35:00,12.872,12.969,12.786,12.889,2450000.0
2008-08-15 12:40:00,12.831,13.059,12.821,12.874,2100000.0
2008-08-15 12:45:00,12.836,13.023,12.817,12.882,2050000.0
2008-08-15 12:50:00,12.909,13.039,12.799,12.886,2050000.0
2008-08-15 12:55:00,12.901,12.901,12.721,12.77,2000000.0
2008-08-15 13:00:00,12.71,12.89,12.63,12.756,2250000.0
2008-08-15 13:05:00,12.666,12.804,12.601,12.68,2050000.0
2008-08-15 13:10:00,12.642,12.826,12.616,12.776,2200000.0
2008-08-15 13:15:00,12.775,12.86,12.663,12.743,2450000.0
2008-08-15 13:20:00,12.787,12.854,12.666,12.802,2550000.0
2008-08-15 13:25:00,12.7,12.883,12.67,12.831,2150000.0
2008-08-15 13:30:00,12.745,12.873,12.704,12.866,2450000.0
2008-08-15 13:35:00,12.779,12.981,12.756,12.896,2550000.0
2008-08-15 13:40:00,13.011,13.011,12.813,12.869,2450000.0
2008-08-15 13:45:00,12.873,13.028,12.841,12.871,1800000.0
2008-08-15 13:50:00,12.911,13.029,12.859,12.981,2100000.0
2008-08-15 13:55:00,13.04,13.047,12.734,12.935,2050000.0
2008-08-15 14:00:00,12.845,13.004,12.779,12.915,2050000.0
2008-08-15 14:05:00,12.943,12.978,12.816,12.897,2000000.0
2008-08-15 14:10:00,12.862,12.983,12.765,12.817,2050000.0
2008-08-15 14:15:00,12.833,13.077,12.783,12.929,2350000.0
2008-08-15 14:20:00,13.023,13.094,12.919,13.037,2150000.0
2008-08-15 14:25:00,12.971,13.116,12.88,13.041,2400000.0
2008-08-15 14:30:00,13.095,13.153,12.878,13.071,2300000.0
2008-08-15 14:35:00,13.044,13.17,12.965,13.043,2150000.0
2008-08-15 14:40:00,13.049,13.212,13.0,13.138,1950000.0
2008-08-15 14:45:00,13.213,13.263,13.086,13.18,2200000.0
2008-08-15 14:50:00,13.303,13.303,13.091,13.091,2400000.0
2008-08-15 14:55:00,13.204,13.246,13.087,13.227,2050000.0
2008-08-15 15:00:00,13.091,13.303,13.036,13.148,2050000.0
2008-08-15 15:05:00,13.134,13.24,13.044,13.11,2350000.0
2008-08-15 15:10:00,13.101,13.215,13.039,13.137,2150000.0
2008-08-15 15:15:00,13.146,13.195,13.013,13.165,2250000.0
2008-08-15 15:20:00,13.048,13.195,13.009,13.127,2150000.0
2008-08-15 15:25:00,13.129,13.172,12.982,13.024,2250000.0
2008-08-15 15:30:00,12.997,13.177,12.997,13.164,1950000.0
2008-08-15 15:35:00,13.143,13.158,12.954,12.991,2450000.0
2008-08-15 15:40:00,13.035,13.121,12.903,13.086,2150000.0
2008-08-15 15:45:00,13.135,13.172,12.993,13.13,2150000.0
2008-08-15 15:50:00,13.074,13.117,12.923,13.055,2050000.0
2008-08-15 15:55:00,12.982,13.109,12.936,13.06,2600000.0
2008-08-15 16:00:00,12.953,13.158,12.953,13.1,1950000.0
2008-08-15 16:05:00,13.075,13.218,12.996,13.075,2300000.0
2008-08-15 16:10:00,13.061,13.138,12.871,13.037,1950000.0
2008-08-15 16:15:00,12.976,13.079,12.925,12.973,2250000.0
2008-08-15 16:20:00,12.887,13.134,12.883,12.984,2150000.0
2008-08-15 16:25:00,13.091,13.174,12.979,13.121,2250000.0
2008-08-15 16:30:00,13.196,13.203,13.007,13.04,2150000.0
2008-08-15 16:35:00,13.039,13.15,12.955,12.955,2250000.0
2008-08-15 16:40:00,13.071,13.071,12.837,12.859,2300000.0
2008-08-15 16:45:00,12.89,13.045,12.844,12.941,2150000.0
2008-08-15 16:50:00,12.989,13.028,12.779,12.91,2050000.0
2008-08-15 16:55:00,12.871,12.895,12.594,12.678,2400000.0
2008-08-15 17:00:00,12.564,12.905,12.564,12.866,2000000.0
2008-08-15 17:05:00,12.801,12.92,12.772,12.857,2250000.0
2008-08-15 17:10:00,12.872,12.898,12.672,12.672,2300000.0
2008-08-15 17:15:00,12.729,12.816,12.607,12.709,2200000.0
2008-08-15 17:20:00,12.653,12.891,12.653,12.874,2300000.0
2008-08-15 17:25:00,12.798,12.915,12.712,12.829,2450000.0
2008-08-15 17:30:00,12.882,12.94,12.718,12.867,2350000.0
2008-08-15 17:35:00,12.866,13.041,12.781,12.939,2550000.0
2008-08-15 17:40:00,13.022,13.098,12.901,12.971,2350000.0
2008-08-15 17:45:00,13.108,13.203,12.94,13.0,2650000.0
2008-08-15 17:50:00,13.1,13.101,12.884,12.97,2600000.0
2008-08-15 17:55:00,13.023,13.103,12.909,12.988,2250000.0
2008-08-15 18:00:00,12.996,13.119,12.931,12.967,2250000.0
2008-08-15 18:05:00,12.958,13.051,12.841,13.006,2200000.0
2008-08-15 18:10:00,12.956,13.052,12.903,13.029,2400000.0
2008-08-15 18:15:00,13.014,13.112,12.945,13.055,2200000.0
2008-08-15 18:20:00,13.068,13.073,12.882,12.882,2350000.0
2008-08-15 18:25:00,12.91,13.061,12.894,12.946,2250000.0
2008-08-15 18:30:00,12.948,12.963,12.83,12.843,2100000.0
2008-08-15 18:35:00,12.917,12.917,12.729,12.749,2750000.0
2008-08-15 18:40:00,12.842,12.895,12.701,12.743,2000000.0
2008-08-15 18:45:00,12.856,12.94,12.722,12.88,1950000.0
2008-08-15 18:50:00,12.91,12.91,12.673,12.673,2750000.0
2008-08-15 18:55:00,12.725,12.817,12.677,12.728,2400000.0
2008-08-15 19:00:00,12.737,12.825,12.602,12.686,2350000.0
2008-08-15 19:05:00,12.834,12.867,12.709,12.804,2050000.0
2008-08-15 19:10:00,12.793,12.862,12.665,12.75,2350000.0
2008-08-15 19:15:00,12.789,12.882,12.732,12.842,2500000.0
2008-08-15 19:20:00,12.774,12.859,12.643,12.779,2400000.0
2008-08-15 19:25:00,12.8,12.812,12.622,12.653,2000000.0
2008-08-15 19:30:00,12.799,12.821,12.625,12.656,2350000.0
2008-08-15 19:35:00,12.665,12.787,12.598,12.686,2200000.0
2008-08-15 19:40:00,12.759,12.771,12.606,12.645,2150000.0
2008-08-15 19:45:00,12.695,12.765,12.627,12.68,2050000.0
2008-08-15 19:50:00,12.634,12.767,12.594,12.594,2050000.0
2008-08-15 19:55:00,12.668,12.779,12.609,12.756,1750000.0
2008-08-15 20:00:00,12.679,12.78,12.604,12.741,1950000.0
2008-08-15 20:05:00,12.663,12.823,12.638,12.788,2700000.0
2008-08-15 20:10:00,12.755,12.816,12.676,12.794,2150000.0
2008-08-15 20:15:00,12.82,12.824,12.629,12.674,1650000.0
2008-08-15 20:20:00,12.728,12.781,12.611,12.781,1900000.0
2008-08-15 20:25:00,12.805,12.832,12.635,12.788,2250000.0
2008-08-15 20:30:00,12.742,12.826,12.669,12.771,2050000.0
2008-08-15 20:35:00,12.811,12.833,12.674,12.705,1600000.0
2008-08-15 20:40:00,12.81,12.851,12.693,12.729,2350000.0
2008-08-15 20:45:00,12.778,12.841,12.659,12.743,2300000.0
2008-08-15 20:50:00,12.736,12.773,12.59,12.766,2350000.0
2008-08-15 20:55:00,12.698,12.739,12.567,12.633,2150000.0
2008-08-15 21:00:00,12.71,12.739,12.592,12.678,1700000.0
2008-08-15 21:05:00,12.641,12.798,12.596,12.608,1750000.0
2008-08-15 21:10:00,12.667,12.748,12.576,12.588,750000.0
2008-08-15 21:15:00,12.717,12.754,12.592,12.667,2300000.0
2008-08-15 21:20:00,12.705,12.729,12.576,12.614,1950000.0
2008-08-15 21:25:00,12.612,12.744,12.543,12.606,2500000.0
2008-08-15 21:30:00,12.705,12.728,12.578,12.601,1900000.0
2008-08-15 21:35:00,12.729,12.748,12.557,12.557,1950000.0
2008-08-15 21:40:00,12.699,12.757,12.587,12.637,2400000.0
2008-08-15 21:45:00,12.734,12.812,12.614,12.734,2050000.0
2008-08-15 21:50:00,12.666,12.766,12.598,12.669,2050000.0
2008-08-15 21:55:00,12.698,12.761,12.577,12.719,1900000.0
2008-08-15 22:00:00,12.727,12.768,12.567,12.747,1900000.0
2008-08-15 22:05:00,12.756,12.824,12.613,12.729,1850000.0
2008-08-15 22:10:00,12.637,12.759,12.566,12.646,2200000.0
2008-08-15 22:15:00,12.684,12.793,12.607,12.718,1700000.0
2008-08-15 22:20:00,12.683,12.787,12.542,12.688,2400000.0
2008-08-15 22:25:00,12.638,12.808,12.616,12.723,1800000.0
2008-08-15 22:30:00,12.647,12.762,12.581,12.632,1600000.0
2008-08-15 22:35:00,12.721,12.744,12.542,12.714,1800000.0
2008-08-15 22:40:00,12.594,12.742,12.587,12.704,1450000.0
2008-08-15 22:45:00,12.735,12.735,12.59,12.595,800000.0
2008-08-15 22:50:00,12.611,12.723,12.57,12.691,500000.0
2008-08-15 22:55:00,12.625,12.705,12.545,12.58,1200000.0
2008-08-17 23:00:00,12.554,12.658,12.54,12.598,450000.0
2008-08-17 23:05:00,12.63,12.63,12.605,12.605,100000.0
2008-08-17 23:10:00,12.674,12.674,12.542,12.543,850000.0
2008-08-17 23:15:00,12.6,12.708,12.548,12.708,600000.0
2008-08-17 23:20:00,12.566,12.679,12.566,12.656,700000.0
2008-08-17 23:30:00,12.552,12.684,12.552,12.679,700000.0
2008-08-17 23:35:00,12.702,12.724,12.576,12.576,350000.0
2008-08-17 23:40:00,12.662,12.718,12.533,12.704,1750000.0
2008-08-17 23:50:00,12.654,12.715,12.54,12.715,1400000.0
2008-08-17 23:55:00,12.658,12.673,12.519,12.573,600000.0
2008-08-18 00:00:00,12.846,12.921,12.725,12.805,2650000.0
2008-08-18 00:05:00,12.868,12.994,12.78,12.835,2750000.0
2008-08-18 00:10:00,12.851,12.975,12.751,12.775,2300000.0
2008-08-18 00:15:00,12.883,12.937,12.762,12.868,2050000.0
2008-08-18 00:20:00,12.958,12.988,12.821,12.988,3350000.0
2008-08-18 00:25:00,12.907,13.056,12.817,12.966,1550000.0
2008-08-18 00:30:00,13.033,13.058,12.839,13.015,2100000.0
2008-08-18 00:35:00,13.029,13.103,12.93,13.01,1700000.0
2008-08-18 00:40:00,12.923,13.054,12.852,12.959,2700000.0
2008-08-18 00:45:00,12.961,13.052,12.895,12.972,1700000.0
2008-08-18 00:50:00,12.877,13.039,12.842,13.019,750000.0
2008-08-18 00:55:00,12.95,13.142,12.916,13.048,1800000.0
2008-08-18 01:00:00,13.04,13.091,12.835,13.06,2050000.0
2008-08-18 01:05:00,12.993,13.09,12.874,12.874,1350000.0
2008-08-18 01:10:00,12.985,13.087,12.913,12.942,2500000.0
2008-08-18 01:15:00,13.013,13.013,12.866,12.902,2100000.0
2008-08-18 01:20:00,12.936,12.958,12.825,12.954,2100000.0
2008-08-18 01:25:00,12.958,13.007,12.817,12.963,1750000.0
2008-08-18 01:30:00,12.968,13.012,12.858,12.917,2100000.0
2008-08-18 01:35:00,12.919,13.014,12.864,12.974,2000000.0
2008-08-18 01:40:00,12.964,13.028,12.859,12.999,2050000.0
2008-08-18 01:45:00,13.011,13.03,12.845,12.948,2100000.0
2008-08-18 01:50:00,13.009,13.053,12.858,12.926,2800000.0
2008-08-18 01:55:00,12.934,13.003,12.85,12.895,1700000.0
2008-08-18 02:00:00,12.961,13.019,12.869,12.897,1900000.0
2008-08-18 02:05:00,12.947,13.014,12.867,12.985,2800000.0
2008-08-18 02:10:00,12.938,13.113,12.849,13.113,2100000.0
2008-08-18 02:15:00,13.099,13.154,12.997,13.141,2050000.0
2008-08-18 02:20:00,13.128,13.191,13.03,13.116,2000000.0
2008-08-18 02:25:00,13.109,13.204,13.049,13.141,2100000.0
2008-08-18 02:30:00,13.119,13.207,13.022,13.203,1600000.0
2008-08-18 02:35:00,13.188,13.234,13.068,13.186,2500000.0
2008-08-18 02:40:00,13.112,13.238,13.046,13.162,2100000.0
2008-08-18 02:45:00,13.109,13.252,13.063,13.172,2500000.0
2008-08-18 02:50:00,13.118,13.193,13.031,13.087,1550000.0
2008-08-18 02:55:00,13.17,13.252,13.052,13.182,2100000.0
2008-08-18 03:00:00,13.079,13.183,13.044,13.044,1050000.0
2008-08-18 03:05:00,13.037,13.163,12.952,13.039,1500000.0
2008-08-18 03:10:00,13.047,13.145,12.999,13.055,1450000.0
2008-08-18 03:15:00,13.048,13.138,12.903,12.973,2700000.0
2008-08-18 03:20:00,12.986,13.091,12.957,13.017,1750000.0
2008-08-18 03:25:00,13.058,13.121,12.953,13.121,2100000.0
2008-08-18 03:30:00,13.037,13.104,12.974,13.033,800000.0
2008-08-18 03:35:00,13.121,13.172,12.98,13.172,3350000.0
2008-08-18 03:40:00,13.073,13.153,13.015,13.049,800000.0
2008-08-18 03:45:00,13.154,13.17,13.012,13.06,1400000.0
2008-08-18 03:50:00,13.058,13.155,12.96,13.115,2050000.0
2008-08-18 03:55:00,13.014,13.173,12.527,13.146,1850000.0
2008-08-18 04:00:00,13.11,13.196,12.977,13.089,1900000.0
2008-08-18 04:05:00,13.146,13.148,12.992,13.106,2550000.0
2008-08-18 04:10:00,13.071,13.195,12.983,13.042,1400000.0
2008-08-18 04:15:00,13.14,13.184,13.015,13.162,2350000.0
2008-08-18 04:20:00,13.107,13.161,12.546,13.159,1300000.0
2008-08-18 04:25:00,13.044,13.175,13.012,13.016,1350000.0
2008-08-18 04:30:00,13.04,13.221,13.025,13.107,1400000.0
2008-08-18 04:35:00,13.158,13.174,12.58,13.052,1000000.0
2008-08-18 04:40:00,13.079,13.207,13.059,13.117,1300000.0
2008-08-18 04:45:00,13.084,13.193,13.002,13.178,1750000.0
2008-08-18 04:50:00,13.101,13.185,13.063,13.146,1000000.0
2008-08-18 04:55:00,13.168,13.202,13.045,13.053,1450000.0
2008-08-18 05:00:00,13.12,13.238,13.035,13.103,2350000.0
2008-08-18 05:05:00,13.175,13.181,13.029,13.078,650000.0
2008-08-18 05:10:00,13.05,13.202,13.02,13.147,1500000.0
2008-08-18 05:15:00,13.2,13.2,13.041,13.086,1050000.0
2008-08-18 05:20:00,13.166,13.248,13.034,13.193,2350000.0
2008-08-18 05:25:00,13.104,13.224,13.075,13.145,2350000.0
2008-08-18 05:30:00,13.218,13.266,13.054,13.159,2200000.0
2008-08-18 05:35:00,13.213,13.237,13.052,13.218,2400000.0
2008-08-18 05:40:00,13.195,13.228,13.077,13.203,2100000.0
2008-08-18 05:45:00,13.135,13.295,13.135,13.213,2200000.0
2008-08-18 05:50:00,13.225,13.267,13.098,13.246,2200000.0
2008-08-18 05:55:00,13.247,13.317,13.107,13.282,1900000.0
2008-08-18 06:00:00,13.241,13.25,13.093,13.21,1650000.0
2008-08-18 06:05:00,13.171,13.3,13.096,13.189,2050000.0
2008-08-18 06:10:00,13.208,13.252,13.1,13.228,1800000.0
2008-08-18 06:15:00,13.245,13.267,13.091,13.196,2000000.0
2008-08-18 06:20:00,13.094,13.255,13.094,13.199,1650000.0
2008-08-18 06:25:00,13.095,13.221,13.078,13.174,1600000.0
2008-08-18 06:30:00,13.141,13.266,13.036,13.109,2500000.0
2008-08-18 06:35:00,13.107,13.288,13.056,13.257,1950000.0
2008-08-18 06:40:00,13.166,13.277,13.055,13.185,2300000.0
2008-08-18 06:45:00,13.146,13.228,13.038,13.095,1850000.0
2008-08-18 06:50:00,13.184,13.221,13.039,13.047,2150000.0
2008-08-18 06:55:00,13.102,13.171,13.023,13.126,2200000.0
2008-08-18 07:00:00,13.057,13.17,13.013,13.094,1900000.0
2008-08-18 07:05:00,13.138,13.173,13.012,13.083,2150000.0
2008-08-18 07:10:00,13.109,13.218,13.007,13.119,2300000.0
2008-08-18 07:15:00,13.061,13.175,13.014,13.172,2350000.0
2008-08-18 07:20:00,13.061,13.199,13.04,13.192,2100000.0
2008-08-18 07:25:00,13.209,13.235,13.081,13.122,1950000.0
2008-08-18 07:30:00,13.174,13.223,13.069,13.222,2250000.0
2008-08-18 07:35:00,13.214,13.214,13.021,13.12,1900000.0
2008-08-18 07:40:00,13.07,13.178,12.999,13.167,1650000.0
2008-08-18 07:45:00,13.074,13.17,13.005,13.129,2550000.0
2008-08-18 07:50:00,13.131,13.234,13.03,13.087,2700000.0
2008-08-18 07:55:00,13.148,13.227,13.035,13.112,1950000.0
2008-08-18 08:00:00,13.183,13.229,13.079,13.122,2150000.0
2008-08-18 08:05:00,13.076,13.216,13.068,13.068,2050000.0
2008-08-18 08:10:00,13.157,13.231,13.082,13.188,2050000.0
2008-08-18 08:15:00,13.243,13.272,13.112,13.213,1850000.0
2008-08-18 08:20:00,13.224,13.265,13.092,13.127,2200000.0
2008-08-18 08:25:00,13.146,13.291,13.131,13.277,2350000.0
2008-08-18 08:30:00,13.131,13.289,13.1,13.253,2000000.0
2008-08-18 08:35:00,13.257,13.273,13.108,13.156,2400000.0
2008-08-18 08:40:00,13.237,13.267,13.133,13.181,2500000.0
2008-08-18 08:45:00,13.151,13.321,13.08,13.27,2350000.0
2008-08-18 08:50:00,13.23,13.313,13.139,13.29,2050000.0
2008-08-18 08:55:00,13.147,13.306,13.143,13.224,2350000.0
2008-08-18 09:00:00,13.213,13.329,13.148,13.201,2400000.0
2008-08-18 09:05:00,13.158,13.288,13.08,13.232,2750000.0
2008-08-18 09:10:00,13.182,13.262,13.096,13.261,1600000.0
2008-08-18 09:15:00,13.251,13.258,13.098,13.215,1600000.0
2008-08-18 09:20:00,13.107,13.25,13.086,13.17,2750000.0
2008-08-18 09:25:00,13.102,13.272,13.056,13.216,2100000.0
2008-08-18 09:30:00,13.145,13.229,13.081,13.081,2250000.0
2008-08-18 09:35:00,13.109,13.251,13.055,13.173,2350000.0
2008-08-18 09:40:00,13.199,13.243,13.091,13.145,2200000.0
2008-08-18 09:45:00,13.182,13.233,13.054,13.101,2400000.0
2008-08-18 09:50:00,13.159,13.214,13.041,13.1,2200000.0
2008-08-18 09:55:00,13.101,13.22,13.016,13.089,2250000.0
2008-08-18 10:00:00,13.061,13.209,13.03,13.148,2250000.0
2008-08-18 10:05:00,13.113,13.187,13.008,13.119,2600000.0
2008-08-18 10:10:00,13.037,13.132,12.967,13.117,2650000.0
2008-08-18 10:15:00,13.001,13.15,12.948,13.078,2350000.0
2008-08-18 10:20:00,13.009,13.141,12.944,13.066,2550000.0
2008-08-18 10:25:00,13.106,13.141,12.908,13.028,2350000.0
2008-08-18 10:30:00,12.986,13.089,12.893,12.973,2450000.0
2008-08-18 10:35:00,13.019,13.078,12.897,12.965,2300000.0
2008-08-18 10:40:00,13.003,13.115,12.908,13.011,2200000.0
2008-08-18 10:45:00,12.928,13.115,12.909,13.043,2300000.0
2008-08-18 10:50:00,13.036,13.108,12.922,12.978,2250000.0
2008-08-18 10:55:00,13.049,13.115,12.907,12.907,2000000.0
2008-08-18 11:00:00,13.008,13.101,12.946,13.042,2400000.0
2008-08-18 11:05:00,13.07,13.102,12.909,13.041,2450000.0
2008-08-18 11:10:00,12.952,13.155,12.933,13.024,1800000.0
2008-08-18 11:15:00,12.973,13.109,12.903,13.07,2300000.0
2008-08-18 11:20:00,12.944,13.109,12.944,12.987,2250000.0
2008-08-18 11:25:00,12.97,13.128,12.92,13.059,2150000.0
2008-08-18 11:30:00,13.0,13.119,12.949,13.109,2250000.0
2008-08-18 11:35:00,12.989,13.128,12.916,12.975,2150000.0
2008-08-18 11:40:00,13.014,13.121,12.936,13.032,2250000.0
2008-08-18 11:45:00,13.097,13.143,12.966,13.04,1950000.0
2008-08-18 11:50:00,13.02,13.113,12.919,12.986,2300000.0
2008-08-18 11:55:00,13.029,13.097,12.929,12.957,1950000.0
2008-08-18 12:00:00,13.076,13.098,12.916,12.971,2600000.0
2008-08-18 12:05:00,13.06,13.087,12.947,12.989,2050000.0
2008-08-18 12:10:00,13.046,13.093,12.924,13.093,2150000.0
2008-08-18 12:15:00,13.03,13.103,12.936,12.994,2150000.0
2008-08-18 12:20:00,12.959,13.118,12.959,13.054,2450000.0
2008-08-18 12:25:00,13.092,13.134,12.943,12.978,1950000.0
2008-08-18 12:30:00,12.989,13.107,12.929,13.041,2250000.0
2008-08-18 12:35:00,13.031,13.088,12.923,12.941,2150000.0
2008-08-18 12:40:00,13.084,13.087,12.931,13.06,1800000.0
2008-08-18 12:45:00,13.046,13.084,12.892,12.969,2150000.0
2008-08-18 12:50:00,13.01,13.102,12.951,12.988,2350000.0
2008-08-18 12:55:00,12.971,13.086,12.905,12.978,2050000.0
2008-08-18 13:00:00,13.076,13.076,12.886,13.008,2050000.0
2008-08-18 13:05:00,12.913,13.064,12.847,12.971,2400000.0
2008-08-18 13:10:00,12.893,12.972,12.803,12.902,2200000.0
2008-08-18 13:15:00,12.885,12.966,12.815,12.824,1950000.0
2008-08-18 13:20:00,12.861,13.006,12.831,12.905,2150000.0
2008-08-18 13:25:00,12.939,12.976,12.787,12.924,2300000.0
2008-08-18 13:30:00,12.818,13.067,12.766,12.948,2400000.0
2008-08-18 13:35:00,13.003,13.048,12.856,12.983,2150000.0
2008-08-18 13:40:00,12.909,13.103,12.881,12.97,2350000.0
2008-08-18 13:45:00,12.929,13.036,12.887,12.959,2050000.0
2008-08-18 13:50:00,12.941,13.042,12.868,12.985,2000000.0
2008-08-18 13:55:00,12.928,12.987,12.828,12.86,2050000.0
2008-08-18 14:00:00,12.973,13.01,12.852,12.993,2050000.0
2008-08-18 14:05:00,12.98,13.05,12.844,12.912,2100000.0
2008-08-18 14:10:00,12.882,13.033,12.882,12.968,1800000.0
2008-08-18 14:15:00,12.914,13.061,12.889,13.046,2450000.0
2008-08-18 14:20:00,12.948,13.062,12.91,12.977,2550000.0
2008-08-18 14:25:00,13.067,13.107,12.915,12.915,2450000.0
2008-08-18 14:30:00,12.991,13.053,12.826,12.897,2150000.0
2008-08-18 14:35:00,12.921,12.994,12.815,12.904,2550000.0
2008-08-18 14:40:00,12.904,13.03,12.869,12.994,2450000.0
2008-08-18 14:45:00,12.996,13.022,12.804,12.812,2200000.0
2008-08-18 14:50:00,12.827,12.949,12.783,12.806,2050000.0
2008-08-18 14:55:00,12.865,12.942,12.796,12.807,2250000.0
2008-08-18 15:00:00,12.856,12.974,12.818,12.971,2000000.0
2008-08-18 15:05:00,13.012,13.071,12.907,12.952,2050000.0
2008-08-18 15:10:00,12.967,13.062,12.859,12.868,2050000.0
2008-08-18 15:15:00,12.937,13.039,12.855,12.86,2100000.0
2008-08-18 15:20:00,12.907,13.061,12.868,13.004,2450000.0
2008-08-18 15:25:00,13.06,13.06,12.889,12.917,2000000.0
2008-08-18 15:30:00,12.946,13.117,12.931,13.087,2250000.0
2008-08-18 15:35:00,13.086,13.181,12.951,13.172,2300000.0
2008-08-18 15:40:00,13.045,13.224,12.998,13.158,2100000.0
2008-08-18 15:45:00,13.088,13.206,13.024,13.178,2050000.0
2008-08-18 15:50:00,13.161,13.193,13.025,13.092,2250000.0
2008-08-18 15:55:00,13.042,13.171,13.004,13.049,2450000.0
2008-08-18 16:00:00,12.977,13.193,12.977,13.193,2350000.0
2008-08-18 16:05:00,13.173,13.218,12.986,13.144,2450000.0
2008-08-18 16:10:00,13.123,13.169,13.023,13.065,2050000.0
2008-08-18 16:15:00,13.083,13.15,12.979,13.147,2350000.0
2008-08-18 16:20:00,13.134,13.157,13.009,13.105,2200000.0
2008-08-18 16:25:00,13.133,13.154,12.977,13.01,2600000.0
2008-08-18 16:30:00,13.103,13.103,12.889,13.03,2450000.0
2008-08-18 16:35:00,12.989,13.153,12.943,13.153,2250000.0
2008-08-18 16:40:00,13.079,13.199,13.01,13.055,2300000.0
2008-08-18 16:45:00,13.039,13.169,12.999,13.025,2300000.0
2008-08-18 16:50:00,13.118,13.13,12.946,13.028,2200000.0
2008-08-18 16:55:00,13.11,13.11,12.918,13.001,2200000.0
2008-08-18 17:00:00,13.001,13.091,12.895,13.016,2000000.0
2008-08-18 17:05:00,13.073,13.095,12.907,13.059,2100000.0
2008-08-18 17:10:00,13.029,13.062,12.896,12.903,2400000.0
2008-08-18 17:15:00,12.954,13.129,12.882,13.018,2150000.0
2008-08-18 17:20:00,13.115,13.15,12.978,13.086,2150000.0
2008-08-18 17:25:00,13.072,13.165,13.022,13.15,2500000.0
2008-08-18 17:30:00,13.019,13.2,12.992,13.115,2200000.0
2008-08-18 17:35:00,13.128,13.132,12.961,13.028,2100000.0
2008-08-18 17:40:00,13.124,13.188,12.994,13.094,2500000.0
2008-08-18 17:45:00,13.09,13.2,13.035,13.169,2500000.0
2008-08-18 17:50:00,13.147,13.231,13.05,13.126,2150000.0
2008-08-18 17:55:00,13.135,13.202,13.056,13.196,2300000.0
2008-08-18 18:00:00,13.151,13.201,13.048,13.074,2250000.0
2008-08-18 18:05:00,13.133,13.185,13.006,13.086,2300000.0
2008-08-18 18:10:00,13.096,13.153,12.988,13.086,2050000.0
2008-08-18 18:15:00,13.112,13.112,12.945,13.087,2400000.0
2008-08-18 18:20:00,12.986,13.098,12.963,13.089,2300000.0
2008-08-18 18:25:00,12.926,13.115,12.898,12.997,3450000.0
2008-08-18 18:30:00,12.971,13.078,12.86,13.023,3200000.0
2008-08-18 18:35:00,13.026,13.127,13.001,13.077,1950000.0
2008-08-18 18:40:00,13.033,13.203,13.033,13.177,2400000.0
2008-08-18 18:45:00,13.14,13.189,13.01,13.084,3850000.0
2008-08-18 18:50:00,13.169,13.187,12.98,13.074,1950000.0
2008-08-18 18:55:00,13.047,13.185,13.029,13.142,3900000.0
2008-08-18 19:00:00,13.124,13.149,12.97,13.077,2150000.0
2008-08-18 19:05:00,13.007,13.168,12.958,13.017,2150000.0
2008-08-18 19:10:00,13.086,13.131,12.963,13.069,2500000.0
2008-08-18 19:15:00,13.103,13.165,12.962,13.11,2100000.0
2008-08-18 19:20:00,13.078,13.128,12.936,13.067,2150000.0
2008-08-18 19:25:00,13.074,13.145,12.932,13.019,2250000.0
2008-08-18 19:30:00,13.034,13.131,12.993,13.092,2150000.0
2008-08-18 19:35:00,13.005,13.11,12.954,12.997,2050000.0
2008-08-18 19:40:00,13.052,13.141,12.958,13.08,2150000.0
2008-08-18 19:45:00,13.092,13.132,12.933,13.112,2050000.0
2008-08-18 19:50:00,13.049,13.173,12.995,13.033,2050000.0
2008-08-18 19:55:00,13.015,13.123,12.981,12.982,1850000.0
2008-08-18 20:00:00,13.014,13.108,12.977,13.047,1650000.0
2008-08-18 20:05:00,12.995,13.147,12.972,13.026,1800000.0
2008-08-18 20:10:00,13.072,13.108,12.918,13.085,1800000.0
2008-08-18 20:15:00,12.982,13.107,12.949,13.076,2050000.0
2008-08-18 20:20:00,13.078,13.102,12.92,13.023,1850000.0
2008-08-18 20:25:00,13.039,13.101,12.914,13.015,2200000.0
2008-08-18 20:30:00,13.066,13.083,12.93,13.052,2350000.0
2008-08-18 20:35:00,13.071,13.106,12.937,13.081,1050000.0
2008-08-18 20:40:00,13.061,13.114,12.933,13.073,2300000.0
2008-08-18 20:45:00,13.013,13.113,12.889,13.053,1550000.0
2008-08-18 20:50:00,12.942,13.084,12.922,13.026,2250000.0
2008-08-18 20:55:00,12.959,13.098,12.899,13.059,2050000.0
2008-08-18 21:00:00,12.96,13.1,12.928,13.026,2450000.0
2008-08-18 21:05:00,12.957,13.114,12.9,12.954,1650000.0
2008-08-18 21:10:00,13.028,13.063,12.895,13.058,1500000.0
2008-08-18 21:15:00,12.908,13.079,12.901,13.063,2350000.0
2008-08-18 21:20:00,13.089,13.134,12.893,12.926,2050000.0
2008-08-18 21:25:00,13.017,13.068,12.921,13.006,1700000.0
2008-08-18 21:30:00,13.044,13.113,12.97,13.061,1150000.0
2008-08-18 21:35:00,13.028,13.132,12.964,13.079,1800000.0
2008-08-18 21:40:00,13.03,13.085,12.929,13.071,1200000.0
2008-08-18 21:45:00,13.006,13.094,12.917,13.037,2100000.0
2008-08-18 21:50:00,13.005,13.032,12.867,12.952,1700000.0
2008-08-18 21:55:00,12.989,13.031,12.883,12.964,1700000.0
2008-08-18 22:00:00,12.997,13.053,12.9,12.926,2000000.0
2008-08-18 22:05:00,13.048,13.1,12.906,13.044,1450000.0
2008-08-18 22:10:00,12.94,13.044,12.877,13.035,1650000.0
2008-08-18 22:15:00,12.91,13.031,12.901,12.909,1800000.0
2008-08-18 22:20:00,13.009,13.025,12.894,13.016,1750000.0
2008-08-18 22:25:00,12.92,13.071,12.92,12.99,1050000.0
2008-08-18 22:30:00,12.981,13.051,12.879,12.925,1300000.0
2008-08-18 22:35:00,13.018,13.022,12.932,13.022,850000.0
2008-08-18 22:40:00,12.929,13.012,12.894,12.94,950000.0
2008-08-18 22:45:00,12.935,13.045,12.911,12.911,500000.0
2008-08-18 22:50:00,12.976,13.021,12.89,12.983,950000.0
2008-08-18 22:55:00,12.99,13.031,12.879,12.983,800000.0
2008-08-18 23:00:00,12.906,13.016,12.888,12.976,1750000.0
2008-08-18 23:05:00,12.997,13.01,12.893,12.999,1300000.0
2008-08-18 23:10:00,13.006,13.007,12.838,12.905,1800000.0
2008-08-18 23:15:00,12.947,13.032,12.906,12.984,1050000.0
2008-08-18 23:20:00,13.02,13.02,12.904,12.969,850000.0
2008-08-18 23:25:00,12.956,13.024,12.939,12.995,400000.0
2008-08-18 23:30:00,12.871,13.024,12.871,12.883,950000.0
2008-08-18 23:40:00,13.133,13.133,13.063,13.09,400000.0
2008-08-18 23:45:00,13.151,13.153,13.038,13.149,200000.0
2008-08-18 23:50:00,13.153,13.171,13.031,13.135,550000.0
2008-08-18 23:55:00,13.067,13.168,13.053,13.113,500000.0
2008-08-19 00:00:00,13.118,13.177,13.037,13.177,1150000.0
2008-08-19 00:05:00,13.032,13.153,12.916,12.958,2000000.0
2008-08-19 00:10:00,12.923,13.054,12.883,13.033,1900000.0
2008-08-19 00:15:00,13.042,13.043,12.894,12.978,1250000.0
2008-08-19 00:20:00,12.956,13.033,12.834,12.969,2500000.0
2008-08-19 00:25:00,12.928,12.996,12.817,12.985,2250000.0
2008-08-19 00:30:00,12.882,12.988,12.846,12.884,1900000.0
2008-08-19 00:35:00,12.962,12.989,12.84,12.951,1700000.0
2008-08-19 00:40:00,12.872,13.024,12.85,12.872,1850000.0
2008-08-19 00:45:00,12.947,12.991,12.856,12.897,2050000.0
2008-08-19 00:50:00,12.881,13.006,12.834,12.874,2550000.0
2008-08-19 00:55:00,12.914,13.037,12.884,12.991,1700000.0
2008-08-19 01:00:00,12.915,12.992,12.831,12.864,1750000.0
2008-08-19 01:05:00,12.96,13.009,12.843,12.919,1800000.0
2008-08-19 01:10:00,12.912,12.994,12.84,12.949,850000.0
2008-08-19 01:15:00,12.965,13.012,12.824,12.933,1350000.0
2008-08-19 01:20:00,12.919,13.008,12.847,12.918,2100000.0
2008-08-19 01:25:00,12.95,12.992,12.881,12.915,1200000.0
2008-08-19 01:30:00,12.943,12.998,12.809,12.975,1850000.0
2008-08-19 01:35:00,12.959,13.002,12.855,12.928,2300000.0
2008-08-19 01:40:00,12.928,13.002,12.845,12.96,1650000.0
2008-08-19 01:45:00,12.929,13.058,12.833,13.013,2500000.0
2008-08-19 01:50:00,13.046,13.154,12.889,12.983,1450000.0
2008-08-19 01:55:00,13.007,13.097,12.934,13.023,2100000.0
2008-08-19 02:00:00,12.997,13.071,12.938,13.031,1200000.0
2008-08-19 02:05:00,13.001,13.07,12.878,13.045,2800000.0
2008-08-19 02:10:00,13.004,13.065,12.886,13.02,2100000.0
2008-08-19 02:15:00,13.001,13.035,12.857,12.981,2050000.0
2008-08-19 02:20:00,12.968,13.018,12.867,12.941,2000000.0
2008-08-19 02:25:00,12.968,13.009,12.862,12.951,1650000.0
2008-08-19 02:30:00,12.895,13.024,12.825,12.97,1900000.0
2008-08-19 02:35:00,12.962,12.989,12.805,12.922,2500000.0
2008-08-19 02:40:00,12.91,13.017,12.837,12.958,2100000.0
2008-08-19 02:45:00,12.951,12.964,12.778,12.893,2450000.0
2008-08-19 02:50:00,12.832,12.924,12.762,12.825,1650000.0
2008-08-19 02:55:00,12.899,12.944,12.753,12.896,2200000.0
2008-08-19 03:00:00,12.821,12.945,12.792,12.89,1550000.0
2008-08-19 03:05:00,12.909,12.909,12.748,12.798,1200000.0
2008-08-19 03:10:00,12.898,12.907,12.774,12.848,950000.0
2008-08-19 03:15:00,12.848,12.934,12.767,12.846,2500000.0
2008-08-19 03:20:00,12.898,12.921,12.769,12.857,1300000.0
2008-08-19 03:25:00,12.859,12.93,12.748,12.819,2100000.0
2008-08-19 03:30:00,12.824,12.91,12.772,12.845,1400000.0
2008-08-19 03:35:00,12.921,12.953,12.731,12.906,3350000.0
2008-08-19 03:40:00,12.853,12.91,12.757,12.824,2900000.0
2008-08-19 03:45:00,12.897,12.951,12.787,12.86,1950000.0
2008-08-19 03:50:00,12.844,12.971,12.761,12.824,3000000.0
2008-08-19 03:55:00,12.877,12.934,12.773,12.905,2750000.0
2008-08-19 04:00:00,12.854,12.993,12.741,12.859,1700000.0
2008-08-19 04:05:00,12.771,12.918,12.771,12.88,1750000.0
2008-08-19 04:10:00,12.775,12.896,12.767,12.809,700000.0
2008-08-19 04:15:00,12.803,12.928,12.755,12.9,2200000.0
2008-08-19 04:20:00,12.821,12.906,12.752,12.779,1200000.0
2008-08-19 04:25:00,12.781,12.925,12.762,12.762,1900000.0
2008-08-19 04:30:00,12.763,12.87,12.703,12.832,2000000.0
2008-08-19 04:35:00,12.831,12.909,12.733,12.796,1800000.0
2008-08-19 04:40:00,12.802,12.911,12.778,12.83,1000000.0
2008-08-19 04:45:00,12.8,12.892,12.752,12.889,1950000.0
2008-08-19 04:50:00,12.854,12.867,12.727,12.839,750000.0
2008-08-19 04:55:00,12.866,12.884,12.738,12.751,950000.0
2008-08-19 05:00:00,12.779,12.872,12.729,12.776,1650000.0
2008-08-19 05:05:00,12.863,12.881,12.748,12.748,650000.0
2008-08-19 05:10:00,12.758,12.879,12.747,12.801,850000.0
2008-08-19 05:15:00,12.748,12.902,12.698,12.744,1750000.0
2008-08-19 05:20:00,12.873,12.894,12.768,12.768,850000.0
2008-08-19 05:25:00,12.761,12.885,12.761,12.777,750000.0
2008-08-19 05:30:00,12.85,12.89,12.736,12.74,1400000.0
2008-08-19 05:35:00,12.746,12.873,12.746,12.815,750000.0
2008-08-19 05:40:00,12.867,12.867,12.69,12.844,1850000.0
2008-08-19 05:45:00,12.813,12.863,12.738,12.772,1150000.0
2008-08-19 05:50:00,12.809,12.885,12.309,12.457,2200000.0
2008-08-19 05:55:00,12.522,12.572,12.344,12.555,2250000.0
2008-08-19 06:00:00,12.512,12.674,12.378,12.6,2150000.0
2008-08-19 06:05:00,12.587,12.645,12.5,12.6,1900000.0
2008-08-19 06:10:00,12.601,12.69,12.52,12.541,1600000.0
2008-08-19 06:15:00,12.676,12.689,12.539,12.653,1800000.0
2008-08-19 06:20:00,12.589,12.652,12.468,12.552,1400000.0
2008-08-19 06:25:00,12.568,12.637,12.449,12.622,1500000.0
2008-08-19 06:30:00,12.601,12.659,12.486,12.576,2600000.0
2008-08-19 06:35:00,12.645,12.695,12.534,12.675,2050000.0
2008-08-19 06:40:00,12.632,12.739,12.39,12.636,2300000.0
2008-08-19 06:45:00,12.664,12.728,12.52,12.606,1750000.0
2008-08-19 06:50:00,12.699,12.736,12.565,12.565,2350000.0
2008-08-19 06:55:00,12.612,12.72,12.559,12.674,2250000.0
2008-08-19 07:00:00,12.611,12.727,12.57,12.695,1900000.0
2008-08-19 07:05:00,12.711,12.711,12.544,12.651,2550000.0
2008-08-19 07:10:00,12.658,12.7,12.521,12.635,1800000.0
2008-08-19 07:15:00,12.563,12.688,12.477,12.66,2600000.0
2008-08-19 07:20:00,12.516,12.694,12.516,12.677,2150000.0
2008-08-19 07:25:00,12.585,12.708,12.566,12.631,2200000.0
2008-08-19 07:30:00,12.654,12.7,12.5,12.665,2250000.0
2008-08-19 07:35:00,12.646,12.691,12.509,12.64,1900000.0
2008-08-19 07:40:00,12.603,12.692,12.533,12.692,1350000.0
2008-08-19 07:45:00,12.56,12.665,12.533,12.63,2550000.0
2008-08-19 07:50:00,12.641,12.725,12.524,12.524,2550000.0
2008-08-19 07:55:00,12.647,12.706,12.5,12.556,1950000.0
2008-08-19 08:00:00,12.557,12.688,12.54,12.576,2350000.0
2008-08-19 08:05:00,12.543,12.716,12.507,12.507,2050000.0
2008-08-19 08:10:00,12.559,12.673,12.531,12.614,2050000.0
2008-08-19 08:15:00,12.618,12.672,12.486,12.57,2100000.0
2008-08-19 08:20:00,12.541,12.625,12.454,12.533,2150000.0
2008-08-19 08:25:00,12.472,12.606,12.406,12.571,2350000.0
2008-08-19 08:30:00,12.427,12.576,12.402,12.573,2000000.0
2008-08-19 08:35:00,12.554,12.589,12.385,12.497,2400000.0
2008-08-19 08:40:00,12.581,12.632,12.488,12.499,2500000.0
2008-08-19 08:45:00,12.513,12.631,12.446,12.565,2350000.0
2008-08-19 08:50:00,12.539,12.627,12.451,12.613,2050000.0
2008-08-19 08:55:00,12.478,12.691,12.478,12.582,2350000.0
2008-08-19 09:00:00,12.543,12.691,12.543,12.614,2400000.0
2008-08-19 09:05:00,12.589,12.724,12.554,12.68,2750000.0
2008-08-19 09:10:00,12.627,12.747,12.546,12.687,2000000.0
2008-08-19 09:15:00,12.683,12.736,12.596,12.699,2000000.0
2008-08-19 09:20:00,12.642,12.763,12.604,12.682,2750000.0
2008-08-19 09:25:00,12.583,12.742,12.583,12.685,2100000.0
2008-08-19 09:30:00,12.636,12.738,12.586,12.593,2250000.0
2008-08-19 09:35:00,12.604,12.743,12.603,12.709,2350000.0
2008-08-19 09:40:00,12.69,12.762,12.61,12.695,2200000.0
2008-08-19 09:45:00,12.716,12.749,12.584,12.639,2400000.0
2008-08-19 09:50:00,12.687,12.756,12.609,12.673,2200000.0
2008-08-19 09:55:00,12.663,12.777,12.613,12.667,2250000.0
2008-08-19 10:00:00,12.649,12.759,12.599,12.706,2250000.0
2008-08-19 10:05:00,12.661,12.745,12.577,12.638,2000000.0
2008-08-19 10:10:00,12.636,12.732,12.596,12.729,2650000.0
2008-08-19 10:15:00,12.602,12.752,12.576,12.735,2350000.0
2008-08-19 10:20:00,12.616,12.76,12.562,12.697,2550000.0
2008-08-19 10:25:00,12.703,12.713,12.556,12.683,2350000.0
2008-08-19 10:30:00,12.641,12.763,12.553,12.617,2450000.0
2008-08-19 10:35:00,12.7,12.758,12.547,12.582,2300000.0
2008-08-19 10:40:00,12.611,12.713,12.505,12.635,2200000.0
2008-08-19 10:45:00,12.554,12.707,12.552,12.691,2300000.0
2008-08-19 10:50:00,12.649,12.736,12.576,12.612,2250000.0
2008-08-19 10:55:00,12.663,12.726,12.536,12.536,2000000.0
2008-08-19 11:00:00,12.634,12.77,12.591,12.705,2400000.0
2008-08-19 11:05:00,12.747,12.767,12.611,12.732,2450000.0
2008-08-19 11:10:00,12.669,12.809,12.606,12.704,2250000.0
2008-08-19 11:15:00,12.666,12.797,12.626,12.797,2300000.0
2008-08-19 11:20:00,12.631,12.802,12.631,12.694,2250000.0
2008-08-19 11:25:00,12.677,12.848,12.622,12.77,2150000.0
2008-08-19 11:30:00,12.778,12.855,12.674,12.836,2250000.0
2008-08-19 11:35:00,12.698,12.931,12.686,12.791,2150000.0
2008-08-19 11:40:00,12.821,12.961,12.769,12.88,2250000.0
2008-08-19 11:45:00,12.927,12.992,12.79,12.907,1950000.0
2008-08-19 11:50:00,12.898,12.999,12.821,12.879,2300000.0
2008-08-19 11:55:00,12.913,12.975,12.828,12.833,1950000.0
2008-08-19 12:00:00,12.941,12.972,12.77,12.83,2600000.0
2008-08-19 12:05:00,12.928,12.974,12.805,12.873,2050000.0
2008-08-19 12:10:00,12.933,13.0,12.826,12.984,2150000.0
2008-08-19 12:15:00,12.956,13.011,12.848,12.904,2150000.0
2008-08-19 12:20:00,12.836,12.987,12.831,12.942,2450000.0
2008-08-19 12:25:00,12.964,13.051,12.843,12.954,1950000.0
2008-08-19 12:30:00,12.988,13.116,12.933,12.978,2250000.0
2008-08-19 12:35:00,13.041,13.067,12.916,12.916,2150000.0
2008-08-19 12:40:00,13.016,13.046,12.864,12.903,2300000.0
2008-08-19 12:45:00,12.937,12.99,12.817,12.869,2150000.0
2008-08-19 12:50:00,12.907,13.006,12.826,12.878,2350000.0
2008-08-19 12:55:00,12.879,12.981,12.82,12.871,2050000.0
2008-08-19 13:00:00,12.991,12.991,12.84,12.964,2050000.0
2008-08-19 13:05:00,12.86,12.998,12.814,12.976,2400000.0
2008-08-19 13:10:00,12.859,12.998,12.793,12.931,2200000.0
2008-08-19 13:15:00,12.883,12.931,12.785,12.813,1600000.0
2008-08-19 13:20:00,12.845,12.96,12.805,12.904,2150000.0
2008-08-19 13:25:00,12.93,12.967,12.781,12.932,2300000.0
2008-08-19 13:30:00,12.866,12.987,12.792,12.863,2400000.0
2008-08-19 13:35:00,12.909,12.963,12.801,12.926,2150000.0
2008-08-19 13:40:00,12.824,12.967,12.79,12.89,2350000.0
2008-08-19 13:45:00,12.858,12.958,12.782,12.854,2050000.0
2008-08-19 13:50:00,12.845,12.956,12.813,12.939,2000000.0
2008-08-19 13:55:00,12.885,12.937,12.776,12.812,2000000.0
2008-08-19 14:00:00,12.931,12.987,12.811,12.958,2050000.0
2008-08-19 14:05:00,12.934,12.981,12.802,12.852,2100000.0
2008-08-19 14:10:00,12.861,12.969,12.772,12.808,1800000.0
2008-08-19 14:15:00,12.793,12.93,12.769,12.912,2450000.0
2008-08-19 14:20:00,12.825,12.932,12.763,12.838,2550000.0
2008-08-19 14:25:00,12.887,12.901,12.715,12.788,2450000.0
2008-08-19 14:30:00,12.89,12.911,12.714,12.714,2150000.0
2008-08-19 14:35:00,12.812,12.859,12.646,12.721,2550000.0
2008-08-19 14:40:00,12.674,12.766,12.571,12.741,2450000.0
2008-08-19 14:45:00,12.733,12.836,12.616,12.663,2200000.0
2008-08-19 14:50:00,12.71,12.828,12.596,12.636,2050000.0
2008-08-19 14:55:00,12.667,12.763,12.579,12.627,2250000.0
2008-08-19 15:00:00,12.675,12.785,12.613,12.75,2000000.0
2008-08-19 15:05:00,12.758,12.806,12.614,12.704,2050000.0
2008-08-19 15:10:00,12.728,12.824,12.671,12.709,2050000.0
2008-08-19 15:15:00,12.731,12.858,12.669,12.69,2100000.0
2008-08-19 15:20:00,12.754,12.898,12.722,12.898,2400000.0
2008-08-19 15:25:00,12.823,12.887,12.73,12.744,2150000.0
2008-08-19 15:30:00,12.762,12.854,12.683,12.852,2150000.0
2008-08-19 15:35:00,12.832,12.911,12.724,12.902,2300000.0
2008-08-19 15:40:00,12.781,12.909,12.747,12.868,2200000.0
2008-08-19 15:45:00,12.751,12.898,12.728,12.864,2050000.0
2008-08-19 15:50:00,12.879,12.907,12.687,12.753,2250000.0
2008-08-19 15:55:00,12.693,12.827,12.658,12.734,2450000.0
2008-08-19 16:00:00,12.671,12.838,12.637,12.793,2350000.0
2008-08-19 16:05:00,12.784,12.821,12.658,12.815,2450000.0
2008-08-19 16:10:00,12.794,12.842,12.667,12.782,2050000.0
2008-08-19 16:15:00,12.801,12.863,12.694,12.826,2350000.0
2008-08-19 16:20:00,12.83,12.906,12.709,12.827,2200000.0
2008-08-19 16:25:00,12.853,12.87,12.723,12.78,2600000.0
2008-08-19 16:30:00,12.884,12.937,12.747,12.862,2450000.0
2008-08-19 16:35:00,12.838,12.996,12.79,12.975,2250000.0
2008-08-19 16:40:00,12.897,12.999,12.796,12.967,2650000.0
2008-08-19 16:45:00,12.879,12.996,12.825,12.843,2300000.0
2008-08-19 16:50:00,12.944,12.996,12.792,12.93,2200000.0
2008-08-19 16:55:00,12.991,13.005,12.819,12.913,2200000.0
2008-08-19 17:00:00,12.908,13.023,12.847,12.924,2000000.0
2008-08-19 17:05:00,12.987,13.039,12.834,13.02,2100000.0
2008-08-19 17:10:00,13.02,13.095,12.94,12.963,2400000.0
2008-08-19 17:15:00,13.044,13.188,12.955,13.087,2150000.0
2008-08-19 17:20:00,13.167,13.186,12.995,13.072,2150000.0
2008-08-19 17:25:00,13.038,13.124,12.979,13.1,2500000.0
2008-08-19 17:30:00,12.971,13.149,12.956,13.109,2200000.0
2008-08-19 17:35:00,13.139,13.202,12.985,13.027,2100000.0
2008-08-19 17:40:00,13.134,13.148,12.97,13.102,2500000.0
2008-08-19 17:45:00,13.111,13.242,13.048,13.212,2500000.0
2008-08-19 17:50:00,13.162,13.245,13.109,13.168,2150000.0
2008-08-19 17:55:00,13.178,13.254,13.113,13.254,2300000.0
2008-08-19 18:00:00,13.221,13.31,13.134,13.208,2250000.0
2008-08-19 18:05:00,13.247,13.27,13.074,13.159,2300000.0
2008-08-19 18:10:00,13.199,13.257,13.087,13.223,2000000.0
2008-08-19 18:15:00,13.245,13.286,13.108,13.198,2400000.0
2008-08-19 18:20:00,13.093,13.213,13.066,13.185,2250000.0
2008-08-19 18:25:00,13.186,13.274,13.025,13.154,3450000.0
2008-08-19 18:30:00,13.155,13.266,13.075,13.154,3200000.0
2008-08-19 18:35:00,13.145,13.219,13.001,13.086,1950000.0
2008-08-19 18:40:00,13.074,13.206,13.036,13.193,2400000.0
2008-08-19 18:45:00,13.162,13.234,12.996,13.038,3850000.0
2008-08-19 18:50:00,13.114,13.158,12.989,13.084,1850000.0
2008-08-19 18:55:00,13.043,13.119,12.95,13.101,3900000.0
2008-08-19 19:00:00,13.096,13.176,12.981,13.128,2150000.0
2008-08-19 19:05:00,13.056,13.155,12.978,13.031,2150000.0
2008-08-19 19:10:00,13.073,13.094,12.925,13.001,2500000.0
2008-08-19 19:15:00,13.034,13.094,12.952,13.09,2100000.0
2008-08-19 19:20:00,13.063,13.111,12.935,13.082,2150000.0
2008-08-19 19:25:00,13.1,13.119,12.962,13.005,2250000.0
2008-08-19 19:30:00,13.028,13.102,12.987,13.062,2150000.0
2008-08-19 19:35:00,12.997,13.089,12.926,12.967,2050000.0
2008-08-19 19:40:00,13.015,13.124,12.96,13.088,2150000.0
2008-08-19 19:45:00,13.108,13.136,12.966,13.121,1800000.0
2008-08-19 19:50:00,13.06,13.164,12.977,13.031,2050000.0
2008-08-19 19:55:00,13.007,13.169,13.007,13.054,1850000.0
2008-08-19 20:00:00,13.044,13.176,13.007,13.12,2200000.0
2008-08-19 20:05:00,13.071,13.175,13.018,13.07,1900000.0
2008-08-19 20:10:00,13.124,13.154,12.975,13.1,2150000.0
2008-08-19 20:15:00,13.023,13.141,12.99,13.141,2050000.0
2008-08-19 20:20:00,13.15,13.191,13.023,13.074,1950000.0
2008-08-19 20:25:00,13.09,13.185,12.993,13.102,2100000.0
2008-08-19 20:30:00,13.115,13.133,12.977,13.1,2350000.0
2008-08-19 20:35:00,13.11,13.128,12.977,13.109,1500000.0
2008-08-19 20:40:00,13.094,13.146,12.972,13.132,2300000.0
2008-08-19 20:45:00,13.027,13.13,12.949,13.12,1550000.0
2008-08-19 20:50:00,13.004,13.139,12.973,13.073,1750000.0
2008-08-19 20:55:00,13.072,13.164,12.989,13.101,1800000.0
2008-08-19 21:00:00,13.0,13.138,12.969,13.085,1900000.0
2008-08-19 21:05:00,13.058,13.145,13.012,13.017,1650000.0
2008-08-19 21:10:00,13.137,13.195,13.003,13.017,1900000.0
2008-08-19 21:15:00,12.981,13.153,12.977,13.135,1400000.0
2008-08-19 21:20:00,13.135,13.158,12.995,13.058,2750000.0
2008-08-19 21:25:00,13.074,13.157,13.012,13.056,2000000.0
2008-08-19 21:30:00,13.096,13.231,13.022,13.105,2500000.0
2008-08-19 21:35:00,13.088,13.183,12.979,13.158,2100000.0
2008-08-19 21:40:00,13.112,13.202,13.033,13.177,2200000.0
2008-08-19 21:45:00,13.133,13.21,13.054,13.21,2100000.0
2008-08-19 21:50:00,13.193,13.247,13.038,13.196,2100000.0
2008-08-19 21:55:00,13.106,13.223,13.054,13.135,2050000.0
2008-08-19 22:00:00,13.161,13.203,13.031,13.114,2200000.0
2008-08-19 22:05:00,13.192,13.203,13.072,13.184,850000.0
2008-08-19 22:10:00,13.093,13.196,13.036,13.147,1750000.0
2008-08-19 22:15:00,13.056,13.219,13.048,13.093,1250000.0
2008-08-19 22:20:00,13.18,13.212,13.053,13.115,1450000.0
2008-08-19 22:25:00,13.09,13.217,13.09,13.12,750000.0
2008-08-19 22:30:00,13.154,13.22,13.084,13.181,1650000.0
2008-08-19 22:35:00,13.165,13.216,13.115,13.21,1450000.0
2008-08-19 22:40:00,13.122,13.245,13.087,13.131,1650000.0
2008-08-19 22:45:00,13.18,13.212,13.048,13.151,1150000.0
2008-08-19 22:50:00,13.161,13.211,13.057,13.211,1450000.0
2008-08-19 22:55:00,13.177,13.209,13.077,13.146,1900000.0
2008-08-19 23:00:00,13.078,13.204,13.078,13.166,1400000.0
2008-08-19 23:05:00,13.202,13.227,13.125,13.19,1100000.0
2008-08-19 23:10:00,13.2,13.226,13.054,13.185,1400000.0
2008-08-19 23:15:00,13.137,13.215,13.086,13.196,450000.0
2008-08-19 23:20:00,13.19,13.231,13.064,13.194,1150000.0
2008-08-19 23:30:00,13.051,13.204,13.051,13.182,1150000.0
2008-08-19 23:35:00,13.169,13.188,13.066,13.066,400000.0
2008-08-19 23:40:00,13.172,13.204,13.062,13.136,1800000.0
2008-08-19 23:50:00,13.183,13.201,13.061,13.165,550000.0
2008-08-20 00:00:00,13.183,13.295,13.063,13.255,2150000.0
2008-08-20 00:05:00,13.271,13.3,13.133,13.265,2000000.0
2008-08-20 00:10:00,13.262,13.306,13.142,13.293,1450000.0
2008-08-20 00:15:00,13.292,13.292,13.179,13.261,800000.0
2008-08-20 00:20:00,13.191,13.279,13.078,13.217,2300000.0
2008-08-20 00:25:00,13.238,13.285,13.128,13.236,1500000.0
2008-08-20 00:30:00,13.163,13.284,13.138,13.206,1350000.0
2008-08-20 00:35:00,13.188,13.29,13.092,13.221,2150000.0
2008-08-20 00:40:00,13.133,13.258,13.124,13.124,2050000.0
2008-08-20 00:45:00,13.223,13.303,13.153,13.283,1050000.0
2008-08-20 00:50:00,13.161,13.28,13.118,13.256,1300000.0
2008-08-20 00:55:00,13.207,13.252,13.155,13.19,550000.0
2008-08-20 01:00:00,13.163,13.276,13.127,13.155,1050000.0
2008-08-20 01:05:00,13.236,13.323,13.099,13.157,900000.0
2008-08-20 01:10:00,13.188,13.266,13.099,13.24,1700000.0
2008-08-20 01:15:00,13.13,13.298,13.117,13.196,1700000.0
2008-08-20 01:20:00,13.22,13.29,13.141,13.253,2100000.0
2008-08-20 01:25:00,13.259,13.311,13.137,13.193,1500000.0
2008-08-20 01:30:00,13.251,13.285,13.14,13.158,1700000.0
2008-08-20 01:35:00,13.241,13.29,13.14,13.202,1300000.0
2008-08-20 01:40:00,13.28,13.349,13.173,13.305,2750000.0
2008-08-20 01:45:00,13.311,13.387,13.212,13.269,2500000.0
2008-08-20 01:50:00,13.332,13.362,13.185,13.242,2250000.0
2008-08-20 01:55:00,13.308,13.347,13.198,13.239,2050000.0
2008-08-20 02:00:00,13.296,13.339,13.138,13.196,2100000.0
2008-08-20 02:05:00,13.248,13.35,13.208,13.332,2800000.0
2008-08-20 02:10:00,13.275,13.39,13.164,13.337,2100000.0
2008-08-20 02:15:00,13.324,13.341,13.131,13.273,2050000.0
2008-08-20 02:20:00,13.27,13.344,13.172,13.244,2000000.0
2008-08-20 02:25:00,13.293,13.319,13.155,13.283,1250000.0
2008-08-20 02:30:00,13.267,13.357,13.188,13.334,1750000.0
2008-08-20 02:35:00,13.334,13.385,13.193,13.352,2500000.0
2008-08-20 02:40:00,13.296,13.383,13.23,13.336,1750000.0
2008-08-20 02:45:00,13.232,13.389,13.2,13.336,2100000.0
2008-08-20 02:50:00,13.296,13.394,13.252,13.304,1550000.0
2008-08-20 02:55:00,13.353,13.419,13.223,13.362,2300000.0
2008-08-20 03:00:00,13.347,13.384,13.227,13.328,1200000.0
2008-08-20 03:05:00,13.374,13.374,13.214,13.246,1450000.0
2008-08-20 03:10:00,13.257,13.349,13.176,13.22,2200000.0
2008-08-20 03:15:00,13.218,13.331,13.159,13.252,2850000.0
2008-08-20 03:20:00,13.288,13.377,13.2,13.309,1900000.0
2008-08-20 03:25:00,13.307,13.356,13.183,13.268,2300000.0
2008-08-20 03:30:00,13.341,13.374,13.236,13.297,1450000.0
2008-08-20 03:35:00,13.311,13.41,13.232,13.374,2800000.0
2008-08-20 03:40:00,13.296,13.412,13.202,13.258,2900000.0
2008-08-20 03:45:00,13.36,13.373,13.232,13.361,900000.0
2008-08-20 03:50:00,13.286,13.45,13.233,13.302,2300000.0
2008-08-20 03:55:00,13.349,13.382,13.219,13.323,2500000.0
2008-08-20 04:00:00,13.264,13.372,13.197,13.32,1450000.0
2008-08-20 04:05:00,13.326,13.373,13.211,13.326,1150000.0
2008-08-20 04:10:00,13.322,13.381,13.237,13.368,1600000.0
2008-08-20 04:15:00,13.27,13.373,13.254,13.357,1050000.0
2008-08-20 04:20:00,13.298,13.359,13.238,13.238,600000.0
2008-08-20 04:25:00,13.223,13.376,13.223,13.227,1600000.0
2008-08-20 04:30:00,13.246,13.382,13.246,13.278,450000.0
2008-08-20 04:35:00,13.357,13.406,13.209,13.255,1350000.0
2008-08-20 04:40:00,13.349,13.371,13.195,13.264,1250000.0
2008-08-20 04:45:00,13.277,13.375,13.162,13.334,2150000.0
2008-08-20 04:50:00,13.318,13.366,13.211,13.32,1600000.0
2008-08-20 04:55:00,13.236,13.364,13.194,13.213,1150000.0
2008-08-20 05:00:00,13.278,13.386,13.201,13.253,1950000.0
2008-08-20 05:05:00,13.346,13.383,13.201,13.25,1400000.0
2008-08-20 05:10:00,13.184,13.343,13.181,13.319,1300000.0
2008-08-20 05:15:00,13.315,13.347,13.194,13.238,1950000.0
2008-08-20 05:20:00,13.346,13.349,13.294,13.317,300000.0
2008-08-20 05:25:00,13.243,13.38,13.174,13.205,1700000.0
2008-08-20 05:30:00,13.296,13.341,13.169,13.233,1900000.0
2008-08-20 05:35:00,13.326,13.373,13.173,13.283,1350000.0
2008-08-20 05:40:00,13.199,13.321,13.158,13.316,2100000.0
2008-08-20 05:45:00,13.303,13.329,13.19,13.293,450000.0
2008-08-20 05:50:00,13.296,13.343,13.198,13.334,1300000.0
2008-08-20 05:55:00,13.303,13.337,13.226,13.313,350000.0
2008-08-20 06:00:00,13.33,13.332,13.172,13.316,1550000.0
2008-08-20 06:05:00,13.241,13.318,13.189,13.213,450000.0
2008-08-20 06:10:00,13.269,13.343,13.179,13.263,1700000.0
2008-08-20 06:15:00,13.295,13.309,13.133,13.206,1000000.0
2008-08-20 06:20:00,13.263,13.281,13.193,13.223,950000.0
2008-08-20 06:25:00,13.216,13.36,13.213,13.337,750000.0
2008-08-20 06:30:00,13.263,13.345,13.157,13.3,2250000.0
2008-08-20 06:35:00,13.296,13.322,13.159,13.316,1600000.0
2008-08-20 06:40:00,13.2,13.336,13.154,13.288,2300000.0
2008-08-20 06:45:00,13.269,13.318,13.17,13.234,1300000.0
2008-08-20 06:50:00,13.303,13.332,13.163,13.177,1750000.0
2008-08-20 06:55:00,13.233,13.316,13.149,13.261,2100000.0
2008-08-20 07:00:00,13.202,13.305,13.165,13.261,2150000.0
2008-08-20 07:05:00,13.288,13.338,13.173,13.273,2200000.0
2008-08-20 07:10:00,13.272,13.302,13.148,13.258,1650000.0
2008-08-20 07:15:00,13.205,13.322,13.16,13.315,2500000.0
2008-08-20 07:20:00,13.177,13.375,13.152,13.303,2150000.0
2008-08-20 07:25:00,13.236,13.384,13.194,13.303,2100000.0
2008-08-20 07:30:00,13.322,13.361,13.249,13.335,1700000.0
2008-08-20 07:35:00,13.348,13.369,13.193,13.318,1900000.0
2008-08-20 07:40:00,13.365,13.387,13.232,13.332,1750000.0
2008-08-20 07:45:00,13.257,13.392,13.205,13.302,2550000.0
2008-08-20 07:50:00,13.303,13.385,13.205,13.205,2650000.0
2008-08-20 07:55:00,13.312,13.342,13.171,13.227,1950000.0
2008-08-20 08:00:00,13.25,13.372,13.203,13.28,2300000.0
2008-08-20 08:05:00,13.251,13.383,13.19,13.196,2050000.0
2008-08-20 08:10:00,13.252,13.336,13.208,13.293,1650000.0
2008-08-20 08:15:00,13.29,13.355,13.189,13.355,2300000.0
2008-08-20 08:20:00,13.296,13.313,13.185,13.213,2000000.0
2008-08-20 08:25:00,13.187,13.292,13.124,13.27,2350000.0
2008-08-20 08:30:00,13.093,13.27,13.066,13.27,2000000.0
2008-08-20 08:35:00,13.26,13.271,13.117,13.179,2400000.0
2008-08-20 08:40:00,13.225,13.266,13.085,13.176,2500000.0
2008-08-20 08:45:00,13.14,13.283,13.122,13.197,2350000.0
2008-08-20 08:50:00,13.247,13.329,13.163,13.296,2050000.0
2008-08-20 08:55:00,13.127,13.32,13.109,13.175,2350000.0
2008-08-20 09:00:00,13.176,13.299,13.074,13.208,2050000.0
2008-08-20 09:05:00,13.147,13.279,13.12,13.262,2750000.0
2008-08-20 09:10:00,13.185,13.277,13.098,13.274,2000000.0
2008-08-20 09:15:00,13.259,13.262,13.104,13.248,1600000.0
2008-08-20 09:20:00,13.112,13.278,13.102,13.179,2750000.0
2008-08-20 09:25:00,13.111,13.284,13.1,13.222,2100000.0
2008-08-20 09:30:00,13.149,13.297,13.101,13.156,2250000.0
2008-08-20 09:35:00,13.079,13.293,13.079,13.228,2350000.0
2008-08-20 09:40:00,13.195,13.28,13.096,13.189,2200000.0
2008-08-20 09:45:00,13.236,13.277,13.124,13.168,2400000.0
2008-08-20 09:50:00,13.225,13.281,13.125,13.176,2200000.0
2008-08-20 09:55:00,13.166,13.272,13.098,13.154,2250000.0
2008-08-20 10:00:00,13.154,13.279,13.079,13.168,2250000.0
2008-08-20 10:05:00,13.172,13.291,13.104,13.223,2600000.0
2008-08-20 10:10:00,13.116,13.26,13.062,13.239,2650000.0
2008-08-20 10:15:00,13.123,13.26,13.086,13.216,2350000.0
2008-08-20 10:20:00,13.116,13.225,13.086,13.195,2550000.0
2008-08-20 10:25:00,13.237,13.261,13.106,13.235,2350000.0
2008-08-20 10:30:00,13.181,13.248,13.049,13.104,2450000.0
2008-08-20 10:35:00,13.213,13.214,13.04,13.073,2300000.0
2008-08-20 10:40:00,13.081,13.202,13.044,13.127,2200000.0
2008-08-20 10:45:00,13.055,13.199,13.033,13.179,2300000.0
2008-08-20 10:50:00,13.148,13.237,13.058,13.114,2250000.0
2008-08-20 10:55:00,13.182,13.23,13.046,13.046,2000000.0
2008-08-20 11:00:00,13.108,13.225,13.034,13.151,2400000.0
2008-08-20 11:05:00,13.195,13.239,13.029,13.123,2450000.0
2008-08-20 11:10:00,13.049,13.173,12.993,13.057,2250000.0
2008-08-20 11:15:00,13.03,13.155,12.967,13.134,2300000.0
2008-08-20 11:20:00,13.0,13.167,12.995,13.036,2250000.0
2008-08-20 11:25:00,13.001,13.149,12.975,13.08,2150000.0
2008-08-20 11:30:00,13.071,13.127,12.961,13.126,2250000.0
2008-08-20 11:35:00,12.975,13.137,12.943,12.97,2150000.0
2008-08-20 11:40:00,13.024,13.154,12.989,13.055,2250000.0
2008-08-20 11:45:00,13.123,13.149,12.997,13.029,1950000.0
2008-08-20 11:50:00,13.047,13.138,12.961,13.008,2300000.0
2008-08-20 11:55:00,13.079,13.18,13.033,13.05,1950000.0
2008-08-20 12:00:00,13.178,13.184,13.045,13.077,2600000.0
2008-08-20 12:05:00,13.153,13.174,13.044,13.087,2050000.0
2008-08-20 12:10:00,13.141,13.209,13.05,13.188,2150000.0
2008-08-20 12:15:00,13.145,13.238,13.07,13.154,2150000.0
2008-08-20 12:20:00,13.127,13.324,13.127,13.288,2450000.0
2008-08-20 12:25:00,13.313,13.313,13.16,13.204,1950000.0
2008-08-20 12:30:00,13.225,13.328,13.16,13.215,1700000.0
2008-08-20 12:35:00,13.257,13.299,13.145,13.168,2150000.0
2008-08-20 12:40:00,13.277,13.29,13.14,13.192,2300000.0
2008-08-20 12:45:00,13.263,13.307,13.142,13.162,2150000.0
2008-08-20 12:50:00,13.178,13.295,13.126,13.21,2350000.0
2008-08-20 12:55:00,13.193,13.275,13.109,13.153,2050000.0
2008-08-20 13:00:00,13.248,13.248,13.105,13.21,2050000.0
2008-08-20 13:05:00,13.113,13.263,13.052,13.225,2400000.0
2008-08-20 13:10:00,13.139,13.222,13.098,13.207,2200000.0
2008-08-20 13:15:00,13.197,13.276,13.097,13.131,1950000.0
2008-08-20 13:20:00,13.157,13.282,13.128,13.236,2150000.0
2008-08-20 13:25:00,13.25,13.336,13.087,13.201,2300000.0
2008-08-20 13:30:00,13.123,13.255,13.078,13.108,2400000.0
2008-08-20 13:35:00,13.199,13.266,13.107,13.226,2150000.0
2008-08-20 13:40:00,13.119,13.268,13.096,13.199,2350000.0
2008-08-20 13:45:00,13.177,13.3,13.11,13.225,2050000.0
2008-08-20 13:50:00,13.18,13.29,13.109,13.261,2000000.0
2008-08-20 13:55:00,13.202,13.271,13.093,13.155,1800000.0
2008-08-20 14:00:00,13.247,13.284,13.084,13.284,2050000.0
2008-08-20 14:05:00,13.278,13.348,13.152,13.24,2100000.0
2008-08-20 14:10:00,13.22,13.332,13.183,13.215,1800000.0
2008-08-20 14:15:00,13.215,13.346,13.166,13.308,2450000.0
2008-08-20 14:20:00,13.225,13.302,13.109,13.186,2550000.0
2008-08-20 14:25:00,13.248,13.258,13.063,13.063,2450000.0
2008-08-20 14:30:00,13.192,13.238,13.072,13.072,2150000.0
2008-08-20 14:35:00,13.164,13.164,12.966,13.079,2550000.0
2008-08-20 14:40:00,13.025,13.133,12.918,13.034,2450000.0
2008-08-20 14:45:00,13.061,13.144,12.937,12.968,2200000.0
2008-08-20 14:50:00,12.998,13.09,12.938,13.004,2050000.0
2008-08-20 14:55:00,13.029,13.115,12.921,12.965,2250000.0
2008-08-20 15:00:00,13.037,13.177,12.966,13.136,2000000.0
2008-08-20 15:05:00,13.14,13.193,13.022,13.046,2050000.0
2008-08-20 15:10:00,13.118,13.222,13.062,13.103,2050000.0
2008-08-20 15:15:00,13.122,13.223,13.044,13.061,2100000.0
2008-08-20 15:20:00,13.142,13.23,13.05,13.136,2450000.0
2008-08-20 15:25:00,13.083,13.205,13.038,13.056,2050000.0
2008-08-20 15:30:00,13.072,13.199,13.018,13.169,2100000.0
2008-08-20 15:35:00,13.165,13.245,13.016,13.218,2300000.0
2008-08-20 15:40:00,13.122,13.245,13.059,13.203,2100000.0
2008-08-20 15:45:00,13.129,13.219,13.042,13.171,2050000.0
2008-08-20 15:50:00,13.191,13.208,13.012,13.103,2250000.0
2008-08-20 15:55:00,13.038,13.175,12.953,13.058,2450000.0
2008-08-20 16:00:00,12.973,13.138,12.973,13.122,2350000.0
2008-08-20 16:05:00,13.123,13.198,13.023,13.173,2450000.0
2008-08-20 16:10:00,13.135,13.19,13.023,13.058,2050000.0
2008-08-20 16:15:00,13.127,13.165,13.004,13.139,2350000.0
2008-08-20 16:20:00,13.132,13.147,12.984,13.09,2200000.0
2008-08-20 16:25:00,13.063,13.168,12.97,13.101,2600000.0
2008-08-20 16:30:00,13.173,13.262,13.035,13.095,2450000.0
2008-08-20 16:35:00,13.069,13.172,12.91,13.128,2250000.0
2008-08-20 16:40:00,13.044,13.163,12.943,13.037,2550000.0
2008-08-20 16:45:00,12.995,13.156,12.954,12.984,2300000.0
2008-08-20 16:50:00,13.095,13.095,12.744,12.827,2200000.0
2008-08-20 16:55:00,12.886,12.913,12.673,12.718,2200000.0
2008-08-20 17:00:00,12.74,12.915,12.698,12.855,2000000.0
2008-08-20 17:05:00,12.936,12.936,12.729,12.869,2100000.0
2008-08-20 17:10:00,12.824,12.868,12.66,12.693,2400000.0
2008-08-20 17:15:00,12.766,12.963,12.68,12.8,2150000.0
2008-08-20 17:20:00,12.87,12.922,12.687,12.806,2050000.0
2008-08-20 17:25:00,12.772,12.925,12.704,12.852,2500000.0
2008-08-20 17:30:00,12.714,12.88,12.705,12.838,2200000.0
2008-08-20 17:35:00,12.881,12.926,12.773,12.828,2100000.0
2008-08-20 17:40:00,12.932,12.951,12.788,12.829,2500000.0
2008-08-20 17:45:00,12.825,12.994,12.804,12.947,2500000.0
2008-08-20 17:50:00,12.866,12.974,12.841,12.918,2150000.0
2008-08-20 17:55:00,12.928,12.991,12.855,12.99,2300000.0
2008-08-20 18:00:00,12.95,13.024,12.86,12.928,2250000.0
2008-08-20 18:05:00,12.984,13.06,12.885,12.959,2300000.0
2008-08-20 18:10:00,13.008,13.042,12.894,12.981,2000000.0
2008-08-20 18:15:00,13.001,13.001,12.816,12.972,2400000.0
2008-08-20 18:20:00,12.885,12.992,12.866,12.981,2400000.0
2008-08-20 18:25:00,12.857,13.039,12.832,12.878,3450000.0
2008-08-20 18:30:00,12.884,12.974,12.798,12.878,3200000.0
2008-08-20 18:35:00,12.849,12.928,12.812,12.857,1950000.0
2008-08-20 18:40:00,12.839,12.951,12.774,12.92,2400000.0
2008-08-20 18:45:00,12.898,13.029,12.809,12.9,3850000.0
2008-08-20 18:50:00,12.978,13.016,12.842,12.934,2100000.0
2008-08-20 18:55:00,12.876,12.979,12.82,12.932,3900000.0
2008-08-20 19:00:00,12.909,12.969,12.804,12.909,2150000.0
2008-08-20 19:05:00,12.845,12.946,12.8,12.841,2150000.0
2008-08-20 19:10:00,12.897,12.985,12.814,12.929,2500000.0
2008-08-20 19:15:00,12.977,13.032,12.816,12.964,2100000.0
2008-08-20 19:20:00,12.961,13.022,12.837,12.996,2150000.0
2008-08-20 19:25:00,13.018,13.068,12.875,12.9,2250000.0
2008-08-20 19:30:00,12.941,13.021,12.854,12.952,2150000.0
2008-08-20 19:35:00,12.891,13.015,12.836,12.912,2050000.0
2008-08-20 19:40:00,12.95,13.063,12.906,12.995,2150000.0
2008-08-20 19:45:00,13.011,13.033,12.86,12.977,1900000.0
2008-08-20 19:50:00,12.921,13.046,12.857,12.948,2050000.0
2008-08-20 19:55:00,12.91,13.044,12.892,12.917,1850000.0
2008-08-20 20:00:00,12.919,13.093,12.907,12.983,2200000.0
2008-08-20 20:05:00,12.943,13.111,12.924,12.992,1950000.0
2008-08-20 20:10:00,13.039,13.118,12.954,13.102,2150000.0
2008-08-20 20:15:00,12.995,13.148,12.992,13.148,1700000.0
2008-08-20 20:20:00,13.127,13.166,13.003,13.073,1950000.0
2008-08-20 20:25:00,13.114,13.167,12.999,13.049,2150000.0
2008-08-20 20:30:00,13.126,13.182,12.996,13.109,2350000.0
2008-08-20 20:35:00,13.151,13.16,12.996,13.138,1850000.0
2008-08-20 20:40:00,13.112,13.167,12.995,13.167,2300000.0
2008-08-20 20:45:00,13.087,13.193,13.022,13.078,1650000.0
2008-08-20 20:50:00,13.023,13.155,12.998,13.098,2050000.0
2008-08-20 20:55:00,13.058,13.195,12.983,13.134,2050000.0
2008-08-20 21:00:00,13.027,13.146,13.007,13.083,2000000.0
2008-08-20 21:05:00,13.114,13.153,12.986,13.101,1750000.0
2008-08-20 21:10:00,13.108,13.15,12.995,13.019,2400000.0
2008-08-20 21:15:00,13.007,13.187,13.007,13.145,1900000.0
2008-08-20 21:20:00,13.149,13.16,13.008,13.135,1850000.0
2008-08-20 21:25:00,13.096,13.171,13.019,13.093,2000000.0
2008-08-20 21:30:00,13.177,13.188,13.031,13.127,2300000.0
2008-08-20 21:35:00,13.123,13.216,13.053,13.214,2000000.0
2008-08-20 21:40:00,13.175,13.24,13.082,13.231,1900000.0
2008-08-20 21:45:00,13.161,13.241,13.078,13.204,2100000.0
2008-08-20 21:50:00,13.2,13.224,13.055,13.15,1500000.0
2008-08-20 21:55:00,13.128,13.223,13.102,13.102,700000.0
2008-08-20 22:00:00,13.185,13.228,13.073,13.099,1850000.0
2008-08-20 22:05:00,13.194,13.211,13.058,13.195,1500000.0
2008-08-20 22:10:00,13.116,13.238,13.081,13.222,1600000.0
2008-08-20 22:15:00,13.101,13.231,13.08,13.113,1100000.0
2008-08-20 22:20:00,13.209,13.238,13.098,13.186,750000.0
2008-08-20 22:25:00,13.108,13.247,13.108,13.108,1350000.0
2008-08-20 22:30:00,13.209,13.24,13.098,13.196,1350000.0
2008-08-20 22:35:00,13.184,13.234,13.109,13.234,1250000.0
2008-08-20 22:40:00,13.154,13.243,13.128,13.229,1350000.0
2008-08-20 22:45:00,13.183,13.214,13.077,13.171,600000.0
2008-08-20 22:50:00,13.179,13.225,13.075,13.213,1300000.0
2008-08-20 22:55:00,13.193,13.22,13.077,13.177,950000.0
2008-08-20 23:00:00,13.106,13.217,13.086,13.194,1750000.0
2008-08-20 23:05:00,13.206,13.206,13.115,13.115,400000.0
2008-08-20 23:10:00,13.217,13.225,13.091,13.11,1800000.0
2008-08-20 23:15:00,13.141,13.218,13.108,13.154,1000000.0
2008-08-20 23:20:00,13.22,13.22,13.104,13.169,850000.0
2008-08-20 23:25:00,13.191,13.203,13.128,13.155,400000.0
2008-08-20 23:30:00,13.071,13.224,13.071,13.189,700000.0
2008-08-20 23:35:00,13.199,13.218,13.096,13.096,400000.0
2008-08-20 23:40:00,13.192,13.224,13.082,13.125,1800000.0
2008-08-20 23:45:00,13.183,13.183,13.089,13.089,150000.0
2008-08-20 23:50:00,13.203,13.221,13.081,13.104,700000.0
2008-08-20 23:55:00,13.141,13.231,13.114,13.205,850000.0
2008-08-21 00:00:00,13.171,13.25,13.099,13.21,1500000.0
2008-08-21 00:05:00,13.249,13.252,13.146,13.218,750000.0
2008-08-21 00:10:00,13.195,13.271,13.138,13.271,800000.0
2008-08-21 00:15:00,13.213,13.281,13.143,13.281,800000.0
2008-08-21 00:20:00,13.19,13.305,13.109,13.211,2300000.0
2008-08-21 00:25:00,13.218,13.304,13.127,13.248,2050000.0
2008-08-21 00:30:00,13.133,13.272,13.107,13.167,1850000.0
2008-08-21 00:35:00,13.213,13.251,13.082,13.215,1600000.0
2008-08-21 00:40:00,13.086,13.278,13.085,13.182,1550000.0
2008-08-21 00:45:00,13.19,13.262,13.063,13.12,1800000.0
2008-08-21 00:50:00,13.135,13.258,13.088,13.143,2550000.0
2008-08-21 00:55:00,13.155,13.264,13.096,13.138,1750000.0
2008-08-21 01:00:00,13.163,13.27,13.116,13.14,1750000.0
2008-08-21 01:05:00,13.163,13.273,13.107,13.168,2300000.0
2008-08-21 01:10:00,13.189,13.249,13.098,13.203,1300000.0
2008-08-21 01:15:00,13.103,13.282,13.103,13.134,1700000.0
2008-08-21 01:20:00,13.179,13.259,13.07,13.182,2100000.0
2008-08-21 01:30:00,13.235,13.263,13.099,13.263,1850000.0
2008-08-21 01:35:00,13.214,13.267,13.11,13.244,1400000.0
2008-08-21 01:40:00,13.192,13.262,13.1,13.207,2750000.0
2008-08-21 01:45:00,13.228,13.273,13.122,13.18,1950000.0
2008-08-21 01:50:00,13.203,13.246,13.051,13.105,2250000.0
2008-08-21 01:55:00,13.183,13.252,13.061,13.181,2600000.0
2008-08-21 02:00:00,13.175,13.254,13.088,13.161,2100000.0
2008-08-21 02:05:00,13.231,13.276,13.091,13.265,1600000.0
2008-08-21 02:10:00,13.18,13.254,13.096,13.242,2100000.0
2008-08-21 02:15:00,13.227,13.264,13.091,13.216,2050000.0
2008-08-21 02:20:00,13.209,13.302,13.128,13.163,1650000.0
2008-08-21 02:25:00,13.165,13.258,13.109,13.22,2100000.0
2008-08-21 02:30:00,13.194,13.284,13.113,13.284,1250000.0
2008-08-21 02:35:00,13.259,13.292,13.158,13.261,2500000.0
2008-08-21 02:40:00,13.184,13.285,13.107,13.221,1750000.0
2008-08-21 02:45:00,13.172,13.293,13.13,13.244,2150000.0
2008-08-21 02:50:00,13.18,13.26,13.141,13.164,1300000.0
2008-08-21 02:55:00,13.237,13.28,13.106,13.211,2950000.0
2008-08-21 03:00:00,13.202,13.238,13.104,13.107,1250000.0
2008-08-21 03:05:00,13.192,13.256,13.065,13.201,1150000.0
2008-08-21 03:10:00,13.188,13.233,13.072,13.142,1700000.0
2008-08-21 03:15:00,13.16,13.242,13.059,13.143,3600000.0
2008-08-21 03:20:00,13.22,13.22,13.045,13.171,1800000.0
2008-08-21 03:25:00,13.192,13.239,13.08,13.218,2500000.0
2008-08-21 03:30:00,13.106,13.272,13.072,13.143,1100000.0
2008-08-21 03:35:00,13.234,13.265,13.04,13.207,3350000.0
2008-08-21 03:40:00,13.084,13.233,13.077,13.233,1300000.0
2008-08-21 03:45:00,13.189,13.235,13.086,13.148,1600000.0
2008-08-21 03:50:00,13.126,13.283,13.059,13.104,2900000.0
2008-08-21 03:55:00,13.128,13.204,13.036,13.158,2400000.0
2008-08-21 04:00:00,13.107,13.208,13.051,13.153,1300000.0
2008-08-21 04:05:00,13.205,13.242,13.074,13.214,2100000.0
2008-08-21 04:10:00,13.221,13.221,13.113,13.14,450000.0
2008-08-21 04:15:00,13.159,13.22,13.091,13.11,350000.0
2008-08-21 04:20:00,13.183,13.245,13.084,13.084,1000000.0
2008-08-21 04:25:00,13.117,13.269,13.089,13.126,700000.0
2008-08-21 04:30:00,13.183,13.226,13.092,13.13,1550000.0
2008-08-21 04:35:00,13.105,13.223,13.085,13.126,1400000.0
2008-08-21 04:40:00,13.119,13.222,13.047,13.115,1350000.0
2008-08-21 04:45:00,13.128,13.229,13.113,13.219,1550000.0
2008-08-21 04:50:00,13.213,13.216,13.105,13.181,950000.0
2008-08-21 04:55:00,13.175,13.185,13.054,13.074,1150000.0
2008-08-21 05:00:00,13.129,13.243,13.088,13.198,1250000.0
2008-08-21 05:05:00,13.214,13.253,13.12,13.12,800000.0
2008-08-21 05:10:00,13.062,13.21,13.032,13.188,900000.0
2008-08-21 05:15:00,13.096,13.244,13.066,13.129,2050000.0
2008-08-21 05:20:00,13.227,13.254,13.064,13.228,2250000.0
2008-08-21 05:25:00,13.122,13.282,13.081,13.161,2350000.0
2008-08-21 05:30:00,13.217,13.268,13.057,13.103,1300000.0
2008-08-21 05:35:00,13.192,13.218,13.05,13.18,800000.0
2008-08-21 05:40:00,13.119,13.258,13.093,13.201,1650000.0
2008-08-21 05:50:00,13.204,13.262,13.079,13.262,2150000.0
2008-08-21 05:55:00,13.274,13.274,13.044,13.25,2050000.0
2008-08-21 06:00:00,13.289,13.314,13.129,13.26,1500000.0
2008-08-21 06:05:00,13.222,13.314,13.128,13.205,1950000.0
2008-08-21 06:10:00,13.213,13.25,13.074,13.171,1700000.0
2008-08-21 06:15:00,13.203,13.228,13.026,13.196,2400000.0
2008-08-21 06:20:00,13.174,13.219,13.098,13.127,900000.0
2008-08-21 06:25:00,13.075,13.254,13.075,13.196,1450000.0
2008-08-21 06:30:00,13.168,13.259,13.061,13.09,2700000.0
2008-08-21 06:35:00,13.188,13.221,13.048,13.2,1700000.0
2008-08-21 06:40:00,13.134,13.226,13.049,13.172,2300000.0
2008-08-21 06:45:00,13.175,13.211,13.072,13.104,1850000.0
2008-08-21 06:50:00,13.186,13.252,13.044,13.084,2200000.0
2008-08-21 06:55:00,13.117,13.213,13.06,13.164,1700000.0
2008-08-21 07:00:00,13.141,13.247,13.057,13.178,1800000.0
2008-08-21 07:05:00,13.205,13.262,13.085,13.213,1800000.0
2008-08-21 07:10:00,13.186,13.231,13.058,13.171,1400000.0
2008-08-21 07:15:00,13.148,13.252,13.084,13.241,2450000.0
2008-08-21 07:20:00,13.105,13.26,13.105,13.26,2100000.0
2008-08-21 07:25:00,13.195,13.261,13.129,13.155,1800000.0
2008-08-21 07:30:00,13.221,13.254,13.067,13.254,2250000.0
2008-08-21 07:35:00,13.247,13.267,13.093,13.179,1900000.0
2008-08-21 07:40:00,13.188,13.243,13.057,13.205,2400000.0
2008-08-21 07:45:00,13.129,13.263,13.063,13.155,2550000.0
2008-08-21 07:50:00,13.206,13.259,13.1,13.101,2550000.0
2008-08-21 07:55:00,13.211,13.281,13.101,13.146,1950000.0
2008-08-21 08:00:00,13.169,13.274,13.122,13.173,1900000.0
2008-08-21 08:05:00,13.156,13.299,13.122,13.165,2050000.0
2008-08-21 08:10:00,13.187,13.269,13.126,13.207,1650000.0
2008-08-21 08:15:00,13.262,13.272,13.145,13.267,2150000.0
2008-08-21 08:20:00,13.232,13.318,13.125,13.183,2200000.0
2008-08-21 08:25:00,13.176,13.378,13.154,13.317,2350000.0
2008-08-21 08:30:00,13.174,13.331,13.168,13.327,2000000.0
2008-08-21 08:35:00,13.335,13.366,13.172,13.243,2400000.0
2008-08-21 08:40:00,13.297,13.357,13.176,13.231,2500000.0
2008-08-21 08:45:00,13.201,13.342,13.18,13.282,2350000.0
2008-08-21 08:50:00,13.283,13.333,13.159,13.333,2050000.0
2008-08-21 08:55:00,13.213,13.359,13.179,13.318,2350000.0
2008-08-21 09:00:00,13.327,13.428,13.253,13.293,2400000.0
2008-08-21 09:05:00,13.303,13.418,13.245,13.379,2750000.0
2008-08-21 09:10:00,13.32,13.398,13.236,13.385,2000000.0
2008-08-21 09:15:00,13.391,13.421,13.277,13.389,2000000.0
2008-08-21 09:20:00,13.289,13.444,13.276,13.391,2750000.0
2008-08-21 09:25:00,13.303,13.457,13.303,13.43,2100000.0
2008-08-21 09:30:00,13.348,13.497,13.312,13.336,2250000.0
2008-08-21 09:35:00,13.325,13.464,13.292,13.401,2350000.0
2008-08-21 09:40:00,13.399,13.451,13.318,13.369,2200000.0
2008-08-21 09:45:00,13.403,13.447,13.246,13.251,2400000.0
2008-08-21 09:50:00,13.298,13.36,13.166,13.267,2200000.0
2008-08-21 09:55:00,13.25,13.363,13.168,13.243,2250000.0
2008-08-21 10:00:00,13.258,13.389,13.227,13.312,2250000.0
2008-08-21 10:05:00,13.309,13.419,13.201,13.346,2600000.0
2008-08-21 10:10:00,13.232,13.427,13.185,13.407,2650000.0
2008-08-21 10:15:00,13.305,13.439,13.221,13.43,2350000.0
2008-08-21 10:20:00,13.312,13.416,13.264,13.371,2550000.0
2008-08-21 10:25:00,13.399,13.45,13.261,13.376,2350000.0
2008-08-21 10:30:00,13.344,13.434,13.25,13.321,2450000.0
2008-08-21 10:35:00,13.41,13.461,13.259,13.272,2300000.0
2008-08-21 10:40:00,13.269,13.377,13.224,13.302,2200000.0
2008-08-21 10:45:00,13.242,13.382,13.24,13.357,2300000.0
2008-08-21 10:50:00,13.335,13.43,13.251,13.306,2250000.0
2008-08-21 10:55:00,13.385,13.44,13.281,13.298,2000000.0
2008-08-21 11:00:00,13.358,13.498,13.306,13.392,2400000.0
2008-08-21 11:05:00,13.443,13.464,13.302,13.404,2450000.0
2008-08-21 11:10:00,13.312,13.446,13.255,13.328,2250000.0
2008-08-21 11:15:00,13.308,13.438,13.257,13.438,2300000.0
2008-08-21 11:20:00,13.298,13.463,13.298,13.332,2250000.0
2008-08-21 11:25:00,13.362,13.482,13.304,13.452,2150000.0
2008-08-21 11:30:00,13.381,13.476,13.299,13.435,2250000.0
2008-08-21 11:35:00,13.322,13.481,13.265,13.295,2150000.0
2008-08-21 11:40:00,13.332,13.429,13.265,13.343,2250000.0
2008-08-21 11:45:00,13.418,13.418,13.248,13.315,1950000.0
2008-08-21 11:50:00,13.31,13.437,13.251,13.355,2300000.0
2008-08-21 11:55:00,13.385,13.443,13.298,13.298,1950000.0
2008-08-21 12:00:00,13.414,13.431,13.239,13.301,2600000.0
2008-08-21 12:05:00,13.399,13.439,13.284,13.362,2050000.0
2008-08-21 12:10:00,13.406,13.451,13.285,13.424,2150000.0
2008-08-21 12:15:00,13.368,13.46,13.292,13.334,2150000.0
2008-08-21 12:20:00,13.31,13.441,13.273,13.402,2450000.0
2008-08-21 12:25:00,13.444,13.446,13.292,13.324,1950000.0
2008-08-21 12:30:00,13.361,13.483,13.306,13.366,2250000.0
2008-08-21 12:35:00,13.411,13.485,13.303,13.346,2150000.0
2008-08-21 12:40:00,13.484,13.541,13.373,13.434,2300000.0
2008-08-21 12:45:00,13.474,13.515,13.333,13.388,2150000.0
2008-08-21 12:50:00,13.426,13.556,13.372,13.467,2350000.0
2008-08-21 12:55:00,13.461,13.582,13.4,13.479,2050000.0
2008-08-21 13:00:00,13.582,13.582,13.419,13.541,2050000.0
2008-08-21 13:05:00,13.453,13.602,13.409,13.563,2400000.0
2008-08-21 13:10:00,13.512,13.58,13.42,13.513,2200000.0
2008-08-21 13:15:00,13.49,13.562,13.396,13.399,1950000.0
2008-08-21 13:20:00,13.426,13.539,13.393,13.469,2150000.0
2008-08-21 13:25:00,13.5,13.576,13.409,13.525,2300000.0
2008-08-21 13:30:00,13.475,13.599,13.407,13.445,2400000.0
2008-08-21 13:35:00,13.527,13.563,13.412,13.539,2150000.0
2008-08-21 13:40:00,13.439,13.595,13.433,13.533,2350000.0
2008-08-21 13:45:00,13.495,13.623,13.451,13.552,2050000.0
2008-08-21 13:50:00,13.495,13.628,13.454,13.593,2000000.0
2008-08-21 13:55:00,13.568,13.679,13.494,13.546,2000000.0
2008-08-21 14:00:00,13.627,13.675,13.473,13.63,2050000.0
2008-08-21 14:05:00,13.598,13.644,13.459,13.505,2100000.0
2008-08-21 14:10:00,13.51,13.666,13.51,13.568,1800000.0
2008-08-21 14:15:00,13.547,13.686,13.493,13.683,2450000.0
2008-08-21 14:20:00,13.585,13.698,13.536,13.593,2550000.0
2008-08-21 14:25:00,13.65,13.664,13.459,13.459,2450000.0
2008-08-21 14:30:00,13.529,13.598,13.42,13.42,2150000.0
2008-08-21 14:35:00,13.531,13.56,13.367,13.463,2550000.0
2008-08-21 14:40:00,13.446,13.6,13.405,13.55,2450000.0
2008-08-21 14:45:00,13.55,13.673,13.463,13.467,2200000.0
2008-08-21 14:50:00,13.52,13.667,13.498,13.555,2050000.0
2008-08-21 14:55:00,13.556,13.604,13.403,13.403,2250000.0
2008-08-21 15:00:00,13.473,13.648,13.454,13.619,2000000.0
2008-08-21 15:05:00,13.609,13.639,13.437,13.456,2050000.0
2008-08-21 15:10:00,13.457,13.586,13.385,13.409,2050000.0
2008-08-21 15:15:00,13.455,13.61,13.405,13.446,2100000.0
2008-08-21 15:20:00,13.514,13.641,13.472,13.584,2350000.0
2008-08-21 15:25:00,13.534,13.639,13.468,13.566,1750000.0
2008-08-21 15:30:00,13.572,13.65,13.466,13.589,2000000.0
2008-08-21 15:35:00,13.569,13.624,13.448,13.563,2300000.0
2008-08-21 15:40:00,13.449,13.616,13.432,13.588,2000000.0
2008-08-21 15:45:00,13.501,13.614,13.456,13.566,2050000.0
2008-08-21 15:50:00,13.546,13.572,13.391,13.473,2250000.0
2008-08-21 15:55:00,13.441,13.614,13.381,13.454,2450000.0
2008-08-21 16:00:00,13.394,13.605,13.394,13.605,2350000.0
2008-08-21 16:05:00,13.587,13.637,13.458,13.606,2450000.0
2008-08-21 16:10:00,13.585,13.626,13.481,13.531,2050000.0
2008-08-21 16:15:00,13.582,13.645,13.484,13.623,2350000.0
2008-08-21 16:20:00,13.61,13.643,13.509,13.597,2200000.0
2008-08-21 16:25:00,13.607,13.686,13.504,13.573,2600000.0
2008-08-21 16:30:00,13.653,13.668,13.498,13.548,2450000.0
2008-08-21 16:35:00,13.535,13.727,13.512,13.695,2250000.0
2008-08-21 16:40:00,13.621,13.799,13.548,13.663,2600000.0
2008-08-21 16:45:00,13.686,13.817,13.621,13.664,2300000.0
2008-08-21 16:50:00,13.801,13.867,13.679,13.778,2200000.0
2008-08-21 16:55:00,13.82,13.829,13.642,13.696,2200000.0
2008-08-21 17:00:00,13.701,13.812,13.648,13.732,2000000.0
2008-08-21 17:05:00,13.766,13.797,13.606,13.757,2100000.0
2008-08-21 17:10:00,13.744,13.766,13.612,13.615,2400000.0
2008-08-21 17:15:00,13.712,13.792,13.629,13.704,2150000.0
2008-08-21 17:20:00,13.784,13.791,13.608,13.686,2150000.0
2008-08-21 17:25:00,13.672,13.775,13.62,13.732,2500000.0
2008-08-21 17:30:00,13.621,13.765,13.609,13.715,2200000.0
2008-08-21 17:35:00,13.738,13.754,13.56,13.644,2100000.0
2008-08-21 17:40:00,13.736,13.742,13.592,13.663,2500000.0
2008-08-21 17:45:00,13.659,13.76,13.59,13.706,2500000.0
2008-08-21 17:50:00,13.69,13.77,13.639,13.688,2150000.0
2008-08-21 17:55:00,13.718,13.775,13.636,13.772,2300000.0
2008-08-21 18:00:00,13.731,13.781,13.621,13.68,2250000.0
2008-08-21 18:05:00,13.716,13.8,13.614,13.705,2300000.0
2008-08-21 18:10:00,13.722,13.79,13.608,13.719,1850000.0
2008-08-21 18:15:00,13.743,13.743,13.569,13.715,2400000.0
2008-08-21 18:20:00,13.624,13.748,13.602,13.712,2250000.0
2008-08-21 18:25:00,13.59,13.756,13.56,13.655,3450000.0
2008-08-21 18:30:00,13.655,13.772,13.555,13.651,3200000.0
2008-08-21 18:35:00,13.637,13.708,13.538,13.634,1950000.0
2008-08-21 18:40:00,13.605,13.731,13.571,13.713,2450000.0
2008-08-21 18:45:00,13.684,13.802,13.597,13.662,3850000.0
2008-08-21 18:50:00,13.733,13.736,13.572,13.68,1900000.0
2008-08-21 18:55:00,13.643,13.735,13.581,13.696,3900000.0
2008-08-21 19:00:00,13.678,13.752,13.6,13.703,2150000.0
2008-08-21 19:05:00,13.65,13.739,13.575,13.644,2150000.0
2008-08-21 19:10:00,13.691,13.753,13.581,13.681,2500000.0
2008-08-21 19:15:00,13.683,13.733,13.546,13.7,2100000.0
2008-08-21 19:20:00,13.697,13.738,13.576,13.687,2150000.0
2008-08-21 19:25:00,13.734,13.79,13.595,13.644,2250000.0
2008-08-21 19:30:00,13.663,13.753,13.611,13.719,2150000.0
2008-08-21 19:35:00,13.657,13.764,13.569,13.629,2050000.0
2008-08-21 19:40:00,13.658,13.762,13.578,13.713,2150000.0
2008-08-21 19:45:00,13.735,13.782,13.599,13.757,1700000.0
2008-08-21 19:50:00,13.67,13.811,13.615,13.698,2050000.0
2008-08-21 19:55:00,13.66,13.793,13.653,13.671,1850000.0
2008-08-21 20:00:00,13.65,13.758,13.609,13.722,1850000.0
2008-08-21 20:05:00,13.692,13.838,13.625,13.694,2200000.0
2008-08-21 20:10:00,13.752,13.783,13.595,13.721,2150000.0
2008-08-21 20:15:00,13.625,13.713,13.528,13.682,2050000.0
2008-08-21 20:20:00,13.704,13.799,13.589,13.665,1750000.0
2008-08-21 20:25:00,13.681,13.762,13.574,13.636,1350000.0
2008-08-21 20:30:00,13.711,13.724,13.603,13.724,500000.0
2008-08-21 20:35:00,13.739,13.742,13.624,13.673,800000.0
2008-08-21 20:40:00,13.697,13.781,13.618,13.761,900000.0
2008-08-21 20:45:00,13.661,13.75,13.615,13.66,1650000.0
2008-08-21 20:50:00,13.613,13.723,13.596,13.682,900000.0
2008-08-21 20:55:00,13.665,13.78,13.619,13.661,900000.0
2008-08-21 21:00:00,13.667,13.792,13.635,13.748,2450000.0
2008-08-21 21:05:00,13.791,13.809,13.673,13.775,1750000.0
2008-08-21 21:10:00,13.788,13.859,13.625,13.672,1700000.0
2008-08-21 21:15:00,13.654,13.813,13.654,13.722,900000.0
2008-08-21 21:20:00,13.789,13.794,13.638,13.773,1850000.0
2008-08-21 21:25:00,13.734,13.797,13.651,13.75,1100000.0
2008-08-21 21:30:00,13.754,13.754,13.673,13.706,400000.0
2008-08-21 21:35:00,13.683,13.816,13.678,13.787,850000.0
2008-08-21 21:40:00,13.729,13.806,13.631,13.775,1900000.0
2008-08-21 21:45:00,13.738,13.813,13.658,13.726,1750000.0
2008-08-21 21:50:00,13.781,13.866,13.672,13.82,2150000.0
2008-08-21 21:55:00,13.713,13.826,13.671,13.739,2050000.0
2008-08-21 22:00:00,13.782,13.831,13.649,13.687,2000000.0
2008-08-21 22:05:00,13.779,13.845,13.694,13.827,1150000.0
2008-08-21 22:10:00,13.756,13.87,13.689,13.838,650000.0
2008-08-21 22:15:00,13.696,13.853,13.696,13.816,1200000.0
2008-08-21 22:20:00,13.811,13.811,13.7,13.726,1050000.0
2008-08-21 22:25:00,13.714,13.843,13.698,13.769,1400000.0
2008-08-21 22:30:00,13.774,13.793,13.667,13.68,1000000.0
2008-08-21 22:35:00,13.809,13.834,13.709,13.826,600000.0
2008-08-21 22:40:00,13.725,13.81,13.664,13.801,2100000.0
2008-08-21 22:45:00,13.681,13.854,13.68,13.771,1700000.0
2008-08-21 22:50:00,13.779,13.843,13.681,13.8,1400000.0
2008-08-21 22:55:00,13.739,13.822,13.668,13.75,2050000.0
2008-08-21 23:00:00,13.696,13.801,13.678,13.766,1350000.0
2008-08-21 23:05:00,13.781,13.781,13.677,13.776,950000.0
2008-08-21 23:10:00,13.791,13.796,13.659,13.692,1850000.0
2008-08-21 23:15:00,13.716,13.788,13.676,13.714,400000.0
2008-08-21 23:20:00,13.8,13.8,13.642,13.774,1650000.0
2008-08-21 23:25:00,13.754,13.807,13.693,13.749,400000.0
2008-08-21 23:30:00,13.651,13.804,13.651,13.769,700000.0
2008-08-21 23:40:00,13.772,13.804,13.662,13.74,1700000.0
2008-08-21 23:45:00,13.739,13.739,13.642,13.642,150000.0
2008-08-21 23:50:00,13.783,13.801,13.661,13.765,550000.0
2008-08-21 23:55:00,13.69,13.779,13.658,13.743,500000.0
2008-08-22 00:00:00,13.74,13.815,13.64,13.703,1500000.0
2008-08-22 00:05:00,13.759,13.759,13.64,13.715,1150000.0
2008-08-22 00:10:00,13.742,13.757,13.615,13.753,1200000.0
2008-08-22 00:15:00,13.757,13.76,13.576,13.678,1800000.0
2008-08-22 00:20:00,13.68,13.738,13.574,13.661,2400000.0
2008-08-22 00:25:00,13.708,13.749,13.592,13.68,2050000.0
2008-08-22 00:30:00,13.641,13.772,13.592,13.619,1750000.0
2008-08-22 00:35:00,13.698,13.747,13.533,13.666,950000.0
2008-08-22 00:40:00,13.603,13.735,13.596,13.61,1300000.0
2008-08-22 00:45:00,13.676,13.746,13.576,13.699,1200000.0
2008-08-22 00:50:00,13.638,13.783,13.566,13.655,2550000.0
2008-08-22 00:55:00,13.671,13.737,13.605,13.671,1900000.0
2008-08-22 01:00:00,13.678,13.762,13.581,13.604,2150000.0
2008-08-22 01:05:00,13.694,13.726,13.591,13.657,1800000.0
2008-08-22 01:10:00,13.681,13.759,13.57,13.688,2150000.0
2008-08-22 01:15:00,13.697,13.758,13.578,13.63,2200000.0
2008-08-22 01:20:00,13.676,13.751,13.594,13.683,2150000.0
2008-08-22 01:25:00,13.716,13.774,13.602,13.624,650000.0
2008-08-22 01:30:00,13.693,13.728,13.546,13.727,2050000.0
2008-08-22 01:35:00,13.725,13.767,13.595,13.653,1050000.0
2008-08-22 01:40:00,13.665,13.784,13.581,13.673,1750000.0
2008-08-22 01:45:00,13.702,13.755,13.562,13.711,1950000.0
2008-08-22 01:50:00,13.73,13.753,13.573,13.622,1900000.0
2008-08-22 01:55:00,13.711,13.787,13.581,13.756,1900000.0
2008-08-22 02:00:00,13.724,13.788,13.631,13.676,1800000.0
2008-08-22 02:05:00,13.715,13.79,13.636,13.787,2800000.0
2008-08-22 02:10:00,13.717,13.826,13.601,13.755,2100000.0
2008-08-22 02:15:00,13.744,13.759,13.619,13.639,1150000.0
2008-08-22 02:20:00,13.736,13.815,13.658,13.69,2000000.0
2008-08-22 02:25:00,13.722,13.804,13.663,13.776,2100000.0
2008-08-22 02:30:00,13.702,13.793,13.64,13.782,900000.0
2008-08-22 02:35:00,13.791,13.955,13.701,13.89,2500000.0
2008-08-22 02:40:00,13.8,13.881,13.724,13.85,2100000.0
2008-08-22 02:45:00,13.829,13.868,13.717,13.844,2400000.0
2008-08-22 02:50:00,13.763,13.888,13.721,13.781,2050000.0
2008-08-22 02:55:00,13.831,13.918,13.691,13.844,2150000.0
2008-08-22 03:00:00,13.823,13.884,13.761,13.835,1300000.0
2008-08-22 03:05:00,13.834,13.855,13.697,13.736,1350000.0
2008-08-22 03:10:00,13.866,13.896,13.722,13.812,1200000.0
2008-08-22 03:15:00,13.806,13.91,13.74,13.832,2650000.0
2008-08-22 03:20:00,13.792,13.904,13.757,13.877,1700000.0
2008-08-22 03:25:00,13.848,13.897,13.717,13.771,2700000.0
2008-08-22 03:30:00,13.838,13.856,13.733,13.791,1350000.0
2008-08-22 03:35:00,13.876,13.879,13.73,13.87,1950000.0
2008-08-22 03:40:00,13.787,13.882,13.704,13.777,2900000.0
2008-08-22 03:45:00,13.745,13.865,13.745,13.815,1950000.0
2008-08-22 03:50:00,13.794,13.919,13.689,13.768,3000000.0
2008-08-22 03:55:00,13.865,13.891,13.663,13.82,2300000.0
2008-08-22 04:00:00,13.752,13.876,13.683,13.789,1150000.0
2008-08-22 04:05:00,13.692,13.852,13.64,13.822,1900000.0
2008-08-22 04:10:00,13.784,13.838,13.695,13.837,900000.0
2008-08-22 04:15:00,13.823,13.855,13.74,13.82,950000.0
2008-08-22 04:20:00,13.716,13.853,13.716,13.84,900000.0
2008-08-22 04:25:00,13.803,13.803,13.732,13.745,400000.0
2008-08-22 04:30:00,13.802,13.857,13.73,13.812,1550000.0
2008-08-22 04:35:00,13.796,13.796,13.713,13.751,400000.0
2008-08-22 04:40:00,13.793,13.82,13.7,13.746,800000.0
2008-08-22 04:45:00,13.742,13.843,13.69,13.83,2000000.0
2008-08-22 04:50:00,13.803,13.881,13.674,13.72,1550000.0
2008-08-22 04:55:00,13.734,13.821,13.649,13.668,1050000.0
2008-08-22 05:00:00,13.748,13.843,13.724,13.77,950000.0
2008-08-22 05:05:00,13.793,13.866,13.679,13.735,850000.0
2008-08-22 05:10:00,13.678,13.874,13.66,13.819,1550000.0
2008-08-22 05:15:00,13.864,13.872,13.664,13.698,1600000.0
2008-08-22 05:20:00,13.856,13.882,13.689,13.844,2250000.0
2008-08-22 05:25:00,13.758,13.882,13.711,13.734,1250000.0
2008-08-22 05:30:00,13.848,13.896,13.742,13.774,1650000.0
2008-08-22 05:35:00,13.86,13.909,13.725,13.866,1700000.0
2008-08-22 05:40:00,13.859,13.924,13.738,13.854,2050000.0
2008-08-22 05:45:00,13.861,13.884,13.774,13.868,300000.0
2008-08-22 05:50:00,13.854,13.952,13.736,13.89,2250000.0
2008-08-22 05:55:00,13.897,13.912,13.756,13.889,1400000.0
2008-08-22 06:00:00,13.917,13.93,13.799,13.895,1850000.0
2008-08-22 06:05:00,13.868,13.945,13.747,13.885,1600000.0
2008-08-22 06:10:00,13.87,13.965,13.777,13.852,1900000.0
2008-08-22 06:15:00,13.901,13.934,13.78,13.906,1850000.0
2008-08-22 06:20:00,13.886,13.886,13.886,13.886,50000.0
2008-08-22 06:25:00,13.881,13.951,13.814,13.918,1750000.0
2008-08-22 06:30:00,13.868,13.918,13.747,13.747,2550000.0
2008-08-22 06:35:00,13.89,13.915,13.727,13.886,2050000.0
2008-08-22 06:40:00,13.781,13.952,13.733,13.889,2300000.0
2008-08-22 06:45:00,13.862,13.915,13.742,13.814,1850000.0
2008-08-22 06:50:00,13.897,13.901,13.734,13.758,2350000.0
2008-08-22 06:55:00,13.826,13.924,13.765,13.864,2450000.0
2008-08-22 07:00:00,13.801,13.9,13.738,13.852,1900000.0
2008-08-22 07:05:00,13.873,13.912,13.755,13.842,2150000.0
2008-08-22 07:10:00,13.848,13.904,13.726,13.838,1900000.0
2008-08-22 07:15:00,13.774,13.898,13.738,13.879,2350000.0
2008-08-22 07:20:00,13.755,13.891,13.724,13.874,2100000.0
2008-08-22 07:25:00,13.785,13.915,13.76,13.835,1600000.0
2008-08-22 07:30:00,13.857,13.919,13.755,13.917,2250000.0
2008-08-22 07:35:00,13.891,13.93,13.73,13.875,1150000.0
2008-08-22 07:40:00,13.757,13.912,13.757,13.847,1300000.0
2008-08-22 07:45:00,13.779,13.909,13.764,13.878,2550000.0
2008-08-22 07:50:00,13.885,13.959,13.768,13.768,2550000.0
2008-08-22 07:55:00,13.871,13.936,13.731,13.785,1600000.0
2008-08-22 08:00:00,13.813,13.901,13.766,13.806,1850000.0
2008-08-22 08:05:00,13.788,13.903,13.74,13.748,2050000.0
2008-08-22 08:10:00,13.781,13.884,13.738,13.823,2050000.0
2008-08-22 08:15:00,13.859,13.889,13.729,13.849,1850000.0
2008-08-22 08:20:00,13.817,13.875,13.707,13.797,2000000.0
2008-08-22 08:25:00,13.783,13.914,13.742,13.91,2350000.0
2008-08-22 08:30:00,13.751,13.905,13.748,13.894,2000000.0
2008-08-22 08:35:00,13.904,13.934,13.739,13.813,2400000.0
2008-08-22 08:40:00,13.898,13.906,13.772,13.815,1950000.0
2008-08-22 08:45:00,13.795,13.91,13.726,13.854,2350000.0
2008-08-22 08:50:00,13.862,13.933,13.776,13.915,2050000.0
2008-08-22 08:55:00,13.77,13.921,13.753,13.823,2350000.0
2008-08-22 09:00:00,13.786,13.929,13.761,13.818,2400000.0
2008-08-22 09:05:00,13.834,13.915,13.712,13.89,2750000.0
2008-08-22 09:10:00,13.821,13.919,13.699,13.912,2000000.0
2008-08-22 09:15:00,13.859,13.896,13.742,13.858,2000000.0
2008-08-22 09:20:00,13.758,13.927,13.685,13.761,2750000.0
2008-08-22 09:25:00,13.692,13.842,13.683,13.821,2100000.0
2008-08-22 09:30:00,13.765,13.844,13.648,13.648,2250000.0
2008-08-22 09:35:00,13.673,13.802,13.663,13.776,2350000.0
2008-08-22 09:40:00,13.742,13.807,13.629,13.754,2200000.0
2008-08-22 09:45:00,13.773,13.807,13.627,13.723,2400000.0
2008-08-22 09:50:00,13.722,13.769,13.573,13.651,2200000.0
2008-08-22 09:55:00,13.678,13.751,13.592,13.671,2250000.0
2008-08-22 10:00:00,13.656,13.764,13.586,13.716,2250000.0
2008-08-22 10:05:00,13.683,13.801,13.568,13.682,2600000.0
2008-08-22 10:10:00,13.615,13.754,13.58,13.722,2650000.0
2008-08-22 10:15:00,13.592,13.727,13.529,13.684,2350000.0
2008-08-22 10:20:00,13.588,13.737,13.539,13.625,2550000.0
2008-08-22 10:25:00,13.665,13.702,13.498,13.622,2350000.0
2008-08-22 10:30:00,13.586,13.711,13.486,13.594,2450000.0
2008-08-22 10:35:00,13.667,13.696,13.493,13.566,2300000.0
2008-08-22 10:40:00,13.547,13.696,13.47,13.632,2200000.0
2008-08-22 10:45:00,13.528,13.674,13.513,13.641,2300000.0
2008-08-22 10:50:00,13.633,13.717,13.533,13.596,2250000.0
2008-08-22 10:55:00,13.66,13.706,13.527,13.527,2000000.0
2008-08-22 11:00:00,13.595,13.689,13.493,13.598,2400000.0
2008-08-22 11:05:00,13.648,13.689,13.499,13.626,2450000.0
2008-08-22 11:10:00,13.542,13.657,13.502,13.57,2250000.0
2008-08-22 11:15:00,13.536,13.683,13.503,13.681,2300000.0
2008-08-22 11:20:00,13.546,13.696,13.51,13.541,2250000.0
2008-08-22 11:25:00,13.54,13.677,13.489,13.612,2150000.0
2008-08-22 11:30:00,13.596,13.659,13.497,13.651,2250000.0
2008-08-22 11:35:00,13.527,13.677,13.44,13.525,2150000.0
2008-08-22 11:40:00,13.556,13.667,13.525,13.596,2250000.0
2008-08-22 11:45:00,13.674,13.699,13.542,13.632,1950000.0
2008-08-22 11:50:00,13.593,13.692,13.49,13.55,2300000.0
2008-08-22 11:55:00,13.605,13.741,13.537,13.596,1950000.0
2008-08-22 12:00:00,13.658,13.686,13.489,13.511,2600000.0
2008-08-22 12:05:00,13.599,13.643,13.467,13.508,2050000.0
2008-08-22 12:10:00,13.567,13.61,13.443,13.583,2150000.0
2008-08-22 12:15:00,13.544,13.63,13.441,13.523,2150000.0
2008-08-22 12:20:00,13.449,13.604,13.449,13.568,2450000.0
2008-08-22 12:25:00,13.59,13.612,13.441,13.497,1950000.0
2008-08-22 12:30:00,13.505,13.649,13.454,13.534,2250000.0
2008-08-22 12:35:00,13.556,13.616,13.436,13.498,2150000.0
2008-08-22 12:40:00,13.606,13.666,13.473,13.549,2300000.0
2008-08-22 12:45:00,13.573,13.623,13.466,13.512,1650000.0
2008-08-22 12:50:00,13.523,13.666,13.461,13.543,2350000.0
2008-08-22 12:55:00,13.536,13.618,13.484,13.499,2050000.0
2008-08-22 13:00:00,13.599,13.62,13.471,13.62,2050000.0
2008-08-22 13:05:00,13.504,13.662,13.482,13.628,2400000.0
2008-08-22 13:10:00,13.565,13.642,13.5,13.612,2200000.0
2008-08-22 13:15:00,13.585,13.651,13.484,13.521,1950000.0
2008-08-22 13:20:00,13.525,13.661,13.489,13.605,2150000.0
2008-08-22 13:25:00,13.62,13.638,13.408,13.588,2300000.0
2008-08-22 13:30:00,13.542,13.642,13.408,13.449,2400000.0
2008-08-22 13:35:00,13.54,13.599,13.42,13.515,2150000.0
2008-08-22 13:40:00,13.42,13.581,13.38,13.523,2350000.0
2008-08-22 13:45:00,13.493,13.552,13.389,13.461,2050000.0
2008-08-22 13:50:00,13.465,13.556,13.317,13.441,2000000.0
2008-08-22 13:55:00,13.437,13.494,13.309,13.363,2050000.0
2008-08-22 14:00:00,13.435,13.472,13.3,13.462,2050000.0
2008-08-22 14:05:00,13.431,13.482,13.29,13.357,2100000.0
2008-08-22 14:10:00,13.326,13.506,13.326,13.392,1800000.0
2008-08-22 14:15:00,13.355,13.52,13.294,13.453,2450000.0
2008-08-22 14:20:00,13.41,13.531,13.37,13.447,2550000.0
2008-08-22 14:25:00,13.496,13.511,13.293,13.343,2450000.0
2008-08-22 14:30:00,13.44,13.499,13.331,13.331,2150000.0
2008-08-22 14:35:00,13.409,13.445,13.248,13.375,2550000.0
2008-08-22 14:40:00,13.341,13.456,13.264,13.383,2450000.0
2008-08-22 14:45:00,13.402,13.47,13.267,13.276,2200000.0
2008-08-22 14:50:00,13.294,13.41,13.265,13.32,2050000.0
2008-08-22 14:55:00,13.365,13.387,13.22,13.22,2250000.0
2008-08-22 15:00:00,13.248,13.357,13.183,13.338,2000000.0
2008-08-22 15:05:00,13.376,13.476,13.242,13.328,2050000.0
2008-08-22 15:10:00,13.332,13.451,13.27,13.318,2050000.0
2008-08-22 15:15:00,13.361,13.459,13.284,13.293,2100000.0
2008-08-22 15:20:00,13.349,13.444,13.269,13.414,2300000.0
2008-08-22 15:25:00,13.402,13.416,13.257,13.327,2000000.0
2008-08-22 15:30:00,13.343,13.441,13.238,13.336,2150000.0
2008-08-22 15:35:00,13.306,13.399,13.188,13.366,2300000.0
2008-08-22 15:40:00,13.243,13.395,13.194,13.35,2000000.0
2008-08-22 15:45:00,13.276,13.387,13.177,13.311,2050000.0
2008-08-22 15:50:00,13.338,13.338,13.161,13.282,2250000.0
2008-08-22 15:55:00,13.233,13.363,13.185,13.271,2450000.0
2008-08-22 16:00:00,13.206,13.391,13.199,13.344,2350000.0
2008-08-22 16:05:00,13.332,13.387,13.2,13.372,2450000.0
2008-08-22 16:10:00,13.333,13.367,13.209,13.251,2050000.0
2008-08-22 16:15:00,13.298,13.378,13.221,13.362,2350000.0
2008-08-22 16:20:00,13.364,13.378,13.219,13.32,2200000.0
2008-08-22 16:25:00,13.345,13.417,13.244,13.344,2600000.0
2008-08-22 16:30:00,13.395,13.476,13.251,13.294,2450000.0
2008-08-22 16:35:00,13.28,13.409,13.221,13.341,2250000.0
2008-08-22 16:40:00,13.28,13.395,13.21,13.21,2650000.0
2008-08-22 16:45:00,13.235,13.376,13.192,13.247,2300000.0
2008-08-22 16:50:00,13.371,13.371,13.193,13.288,2200000.0
2008-08-22 16:55:00,13.38,13.38,13.212,13.263,2200000.0
2008-08-22 17:00:00,13.288,13.368,13.212,13.285,2000000.0
2008-08-22 17:05:00,13.331,13.417,13.2,13.4,2100000.0
2008-08-22 17:10:00,13.318,13.407,13.221,13.259,2400000.0
2008-08-22 17:15:00,13.327,13.396,13.241,13.307,2150000.0
2008-08-22 17:20:00,13.392,13.42,13.231,13.32,2150000.0
2008-08-22 17:25:00,13.283,13.377,13.199,13.354,2500000.0
2008-08-22 17:30:00,13.218,13.402,13.179,13.294,2200000.0
2008-08-22 17:35:00,13.364,13.364,13.188,13.237,2100000.0
2008-08-22 17:40:00,13.342,13.392,13.212,13.276,2500000.0
2008-08-22 17:45:00,13.277,13.387,13.222,13.348,2500000.0
2008-08-22 17:50:00,13.299,13.393,13.252,13.337,2150000.0
2008-08-22 17:55:00,13.367,13.438,13.304,13.438,2300000.0
2008-08-22 18:00:00,13.405,13.497,13.308,13.384,2250000.0
2008-08-22 18:05:00,13.453,13.549,13.342,13.434,2300000.0
2008-08-22 18:10:00,13.459,13.499,13.317,13.456,1950000.0
2008-08-22 18:15:00,13.485,13.489,13.32,13.459,2400000.0
2008-08-22 18:20:00,13.366,13.503,13.341,13.503,2000000.0
2008-08-22 18:25:00,13.502,13.502,13.324,13.414,3450000.0
2008-08-22 18:30:00,13.423,13.531,13.339,13.471,3200000.0
2008-08-22 18:35:00,13.476,13.587,13.386,13.528,1950000.0
2008-08-22 18:40:00,13.514,13.616,13.465,13.599,2500000.0
2008-08-22 18:45:00,13.541,13.581,13.414,13.491,3850000.0
2008-08-22 18:50:00,13.553,13.577,13.408,13.507,2050000.0
2008-08-22 18:55:00,13.47,13.552,13.411,13.511,3900000.0
2008-08-22 19:00:00,13.488,13.543,13.303,13.398,2150000.0
2008-08-22 19:05:00,13.345,13.476,13.274,13.394,2150000.0
2008-08-22 19:10:00,13.442,13.475,13.356,13.414,2500000.0
2008-08-22 19:15:00,13.441,13.519,13.333,13.495,2100000.0
2008-08-22 19:20:00,13.475,13.518,13.344,13.451,2150000.0
2008-08-22 19:25:00,13.498,13.543,13.334,13.387,2250000.0
2008-08-22 19:30:00,13.422,13.512,13.358,13.474,2150000.0
2008-08-22 19:35:00,13.421,13.555,13.36,13.418,2050000.0
2008-08-22 19:40:00,13.436,13.557,13.4,13.499,1650000.0
2008-08-22 19:45:00,13.531,13.559,13.367,13.517,2100000.0
2008-08-22 19:50:00,13.404,13.528,13.322,13.394,2050000.0
2008-08-22 19:55:00,13.383,13.494,13.329,13.33,1850000.0
2008-08-22 20:00:00,13.323,13.461,13.313,13.407,2200000.0
2008-08-22 20:05:00,13.359,13.464,13.268,13.337,2100000.0
2008-08-22 20:10:00,13.41,13.456,13.317,13.397,1450000.0
2008-08-22 20:15:00,13.325,13.418,13.23,13.385,1650000.0
2008-08-22 20:20:00,13.396,13.43,13.24,13.314,2200000.0
2008-08-22 20:25:00,13.282,13.411,13.256,13.314,1500000.0
2008-08-22 20:30:00,13.376,13.403,13.261,13.343,1950000.0
2008-08-22 20:35:00,13.391,13.391,13.226,13.357,1850000.0
2008-08-22 20:40:00,13.316,13.394,13.163,13.326,2300000.0
2008-08-22 20:45:00,13.232,13.317,13.144,13.285,2000000.0
2008-08-22 20:50:00,13.195,13.319,13.108,13.241,2400000.0
2008-08-22 20:55:00,13.201,13.327,13.13,13.246,2300000.0
2008-08-22 21:00:00,13.233,13.339,13.167,13.302,2000000.0
2008-08-22 21:05:00,13.325,13.41,13.193,13.27,2100000.0
2008-08-22 21:10:00,13.306,13.376,13.193,13.356,2050000.0
2008-08-22 21:15:00,13.227,13.377,13.193,13.356,1900000.0
2008-08-22 21:20:00,13.365,13.398,13.197,13.274,2200000.0
2008-08-22 21:25:00,13.288,13.356,13.186,13.282,2250000.0
2008-08-22 21:30:00,13.266,13.391,13.218,13.229,1750000.0
2008-08-22 21:35:00,13.285,13.365,13.196,13.281,1050000.0
2008-08-22 21:40:00,13.257,13.33,13.148,13.328,1050000.0
2008-08-22 21:45:00,13.223,13.33,13.188,13.306,1650000.0
2008-08-22 21:50:00,13.267,13.317,13.162,13.311,1000000.0
2008-08-22 21:55:00,13.197,13.342,13.184,13.266,2050000.0
2008-08-22 22:00:00,13.286,13.325,13.204,13.254,1350000.0
2008-08-22 22:05:00,13.343,13.367,13.218,13.367,1600000.0
2008-08-22 22:10:00,13.253,13.363,13.186,13.284,1700000.0
2008-08-22 22:15:00,13.211,13.306,13.211,13.257,150000.0
2008-08-22 22:20:00,13.309,13.367,13.236,13.367,1100000.0
2008-08-22 22:25:00,13.342,13.346,13.189,13.257,1500000.0
2008-08-22 22:30:00,13.237,13.327,13.198,13.257,1050000.0
2008-08-22 22:35:00,13.253,13.368,13.235,13.262,800000.0
2008-08-22 22:40:00,13.236,13.36,13.193,13.22,1950000.0
2008-08-22 22:45:00,13.207,13.322,13.181,13.281,1000000.0
2008-08-22 22:50:00,13.285,13.329,13.192,13.207,1250000.0
2008-08-22 22:55:00,13.333,13.355,13.171,13.276,2100000.0
2008-08-24 23:00:00,13.196,13.3,13.173,13.289,950000.0
2008-08-24 23:05:00,13.287,13.287,13.177,13.177,400000.0
2008-08-24 23:10:00,13.303,13.306,13.231,13.265,800000.0
2008-08-24 23:15:00,13.216,13.309,13.174,13.191,750000.0
2008-08-24 23:20:00,13.31,13.31,13.194,13.259,850000.0
2008-08-24 23:25:00,13.273,13.273,13.203,13.23,400000.0
2008-08-24 23:30:00,13.161,13.344,13.161,13.258,1200000.0
2008-08-24 23:35:00,13.267,13.294,13.11,13.235,800000.0
2008-08-24 23:40:00,13.282,13.329,13.172,13.259,1800000.0
2008-08-24 23:45:00,13.298,13.298,13.159,13.159,350000.0
2008-08-24 23:50:00,13.293,13.311,13.171,13.275,550000.0
2008-08-24 23:55:00,13.19,13.331,13.163,13.304,850000.0
2008-08-25 00:00:00,13.275,13.347,13.178,13.286,2150000.0
2008-08-25 00:05:00,13.321,13.334,13.138,13.28,2000000.0
2008-08-25 00:10:00,13.274,13.342,13.198,13.311,1450000.0
2008-08-25 00:15:00,13.33,13.361,13.097,13.161,2100000.0
2008-08-25 00:20:00,13.272,13.398,13.202,13.309,2350000.0
2008-08-25 00:25:00,13.301,13.36,13.163,13.279,2150000.0
2008-08-25 00:30:00,13.247,13.363,13.204,13.211,1600000.0
2008-08-25 00:35:00,13.306,13.365,13.159,13.284,1800000.0
2008-08-25 00:40:00,13.203,13.36,13.196,13.253,1800000.0
2008-08-25 00:45:00,13.28,13.361,13.237,13.275,850000.0
2008-08-25 00:50:00,13.243,13.342,13.196,13.341,900000.0
2008-08-25 00:55:00,13.252,13.358,13.21,13.278,2250000.0
2008-08-25 01:00:00,13.273,13.392,13.214,13.275,2150000.0
2008-08-25 01:05:00,13.292,13.386,13.164,13.227,2300000.0
2008-08-25 01:10:00,13.24,13.347,13.124,13.255,2150000.0
2008-08-25 01:15:00,13.292,13.327,13.136,13.24,2200000.0
2008-08-25 01:20:00,13.225,13.329,13.175,13.252,2100000.0
2008-08-25 01:25:00,13.25,13.331,13.191,13.272,1900000.0
2008-08-25 01:30:00,13.333,13.342,13.206,13.341,950000.0
2008-08-25 01:35:00,13.324,13.363,13.209,13.268,1900000.0
2008-08-25 01:40:00,13.268,13.352,13.173,13.26,2750000.0
2008-08-25 01:45:00,13.298,13.343,13.2,13.237,900000.0
2008-08-25 01:50:00,13.309,13.309,13.176,13.298,600000.0
2008-08-25 01:55:00,13.285,13.285,13.2,13.216,400000.0
2008-08-25 02:00:00,13.311,13.346,13.149,13.283,2050000.0
2008-08-25 02:05:00,13.205,13.351,13.145,13.272,2250000.0
2008-08-25 02:10:00,13.152,13.295,13.124,13.201,2500000.0
2008-08-25 02:15:00,13.225,13.298,13.103,13.23,2750000.0
2008-08-25 02:20:00,13.15,13.268,13.089,13.21,2300000.0
2008-08-25 02:25:00,13.248,13.263,13.091,13.243,1850000.0
2008-08-25 02:30:00,13.188,13.281,13.131,13.197,1500000.0
2008-08-25 02:35:00,13.214,13.25,13.098,13.201,2100000.0
2008-08-25 02:40:00,13.119,13.284,13.074,13.212,2200000.0
2008-08-25 02:45:00,13.187,13.232,13.046,13.148,2150000.0
2008-08-25 02:50:00,13.144,13.215,13.06,13.12,2300000.0
2008-08-25 02:55:00,13.073,13.199,12.986,13.049,2150000.0
2008-08-25 03:00:00,13.066,13.157,12.971,13.022,2250000.0
2008-08-25 03:05:00,13.031,13.159,12.994,13.061,2550000.0
2008-08-25 03:10:00,13.021,13.18,12.98,13.102,1800000.0
2008-08-25 03:15:00,13.069,13.23,13.026,13.072,2050000.0
2008-08-25 03:20:00,13.127,13.193,12.969,13.127,2150000.0
2008-08-25 03:25:00,13.054,13.16,13.017,13.043,1200000.0
2008-08-25 03:30:00,13.118,13.156,13.016,13.118,1200000.0
2008-08-25 03:35:00,13.095,13.183,12.991,13.096,2300000.0
2008-08-25 03:40:00,13.067,13.202,12.988,13.146,1150000.0
2008-08-25 03:45:00,13.152,13.162,13.019,13.162,1200000.0
2008-08-25 03:50:00,13.098,13.172,13.035,13.172,2000000.0
2008-08-25 03:55:00,13.118,13.17,13.0,13.138,2150000.0
2008-08-25 04:00:00,13.157,13.184,13.033,13.056,1200000.0
2008-08-25 04:05:00,13.14,13.179,13.009,13.131,1000000.0
2008-08-25 04:10:00,13.028,13.172,13.028,13.076,1200000.0
2008-08-25 04:15:00,13.11,13.177,12.994,13.136,1800000.0
2008-08-25 04:20:00,13.103,13.206,13.014,13.174,2000000.0
2008-08-25 04:25:00,13.177,13.24,13.057,13.064,2200000.0
2008-08-25 04:30:00,13.136,13.181,13.05,13.103,650000.0
2008-08-25 04:35:00,13.151,13.174,13.021,13.16,1250000.0
2008-08-25 04:40:00,13.156,13.187,13.06,13.122,1100000.0
2008-08-25 04:45:00,13.094,13.224,13.078,13.193,1800000.0
2008-08-25 04:50:00,13.186,13.223,13.111,13.215,1500000.0
2008-08-25 04:55:00,13.188,13.26,13.091,13.137,1850000.0
2008-08-25 05:00:00,13.184,13.265,13.12,13.228,1900000.0
2008-08-25 05:05:00,13.251,13.251,13.101,13.201,1200000.0
2008-08-25 05:10:00,13.203,13.258,13.12,13.192,850000.0
2008-08-25 05:15:00,13.262,13.262,13.143,13.153,1550000.0
2008-08-25 05:20:00,13.226,13.226,13.125,13.128,700000.0
2008-08-25 05:25:00,13.2,13.239,13.123,13.239,1050000.0
2008-08-25 05:30:00,13.127,13.239,13.102,13.102,1050000.0
2008-08-25 05:35:00,13.161,13.216,13.088,13.211,1600000.0
2008-08-25 05:40:00,13.108,13.245,13.076,13.076,900000.0
2008-08-25 05:45:00,13.219,13.261,13.071,13.166,1600000.0
2008-08-25 05:50:00,13.228,13.274,13.09,13.209,750000.0
2008-08-25 05:55:00,13.126,13.259,13.082,13.165,2000000.0
2008-08-25 06:00:00,13.144,13.253,13.074,13.112,2050000.0
2008-08-25 06:05:00,13.233,13.257,13.095,13.216,1550000.0
2008-08-25 06:10:00,13.211,13.257,13.061,13.151,2100000.0
2008-08-25 06:15:00,13.24,13.274,13.118,13.223,1900000.0
2008-08-25 06:20:00,13.236,13.285,13.087,13.188,1650000.0
2008-08-25 06:25:00,13.186,13.277,13.104,13.182,2050000.0
2008-08-25 06:30:00,13.176,13.253,13.084,13.176,2000000.0
2008-08-25 06:35:00,13.172,13.267,13.068,13.24,2750000.0
2008-08-25 06:40:00,13.213,13.247,13.048,13.085,2350000.0
2008-08-25 06:45:00,13.105,13.286,13.092,13.197,2250000.0
2008-08-25 06:50:00,13.12,13.248,13.084,13.227,2100000.0
2008-08-25 06:55:00,13.19,13.271,13.083,13.14,2450000.0
2008-08-25 07:00:00,13.234,13.28,13.14,13.169,2050000.0
2008-08-25 07:05:00,13.22,13.284,13.09,13.16,1900000.0
2008-08-25 07:10:00,13.283,13.283,13.125,13.178,2000000.0
2008-08-25 07:15:00,13.275,13.275,13.099,13.201,2300000.0
2008-08-25 07:20:00,13.245,13.271,13.109,13.241,1850000.0
2008-08-25 07:25:00,13.235,13.3,13.129,13.253,2350000.0
2008-08-25 07:30:00,13.205,13.292,13.109,13.227,1950000.0
2008-08-25 07:35:00,13.198,13.317,13.138,13.283,1700000.0
2008-08-25 07:40:00,13.272,13.35,13.154,13.176,2050000.0
2008-08-25 07:45:00,13.296,13.342,13.143,13.289,2150000.0
2008-08-25 07:50:00,13.213,13.342,13.199,13.222,1800000.0
2008-08-25 07:55:00,13.256,13.306,13.16,13.166,2200000.0
2008-08-25 08:00:00,13.173,13.335,13.157,13.175,1850000.0
2008-08-25 08:05:00,13.198,13.319,13.169,13.229,2050000.0
2008-08-25 08:10:00,13.288,13.331,13.16,13.318,1550000.0
2008-08-25 08:15:00,13.266,13.324,13.156,13.241,2150000.0
2008-08-25 08:20:00,13.203,13.32,13.165,13.206,2050000.0
2008-08-25 08:25:00,13.296,13.328,13.196,13.205,2150000.0
2008-08-25 08:30:00,13.168,13.318,13.125,13.311,2250000.0
2008-08-25 08:35:00,13.271,13.321,13.147,13.264,2150000.0
2008-08-25 08:40:00,13.308,13.308,13.165,13.271,2100000.0
2008-08-25 08:45:00,13.27,13.315,13.149,13.243,2500000.0
2008-08-25 08:50:00,13.198,13.293,13.141,13.197,2150000.0
2008-08-25 08:55:00,13.239,13.289,13.149,13.261,2150000.0
2008-08-25 09:00:00,13.273,13.346,13.164,13.206,3900000.0
2008-08-25 09:05:00,13.25,13.314,13.164,13.308,1550000.0
2008-08-25 09:10:00,13.215,13.351,13.151,13.262,3850000.0
2008-08-25 09:15:00,13.289,13.31,13.131,13.19,2000000.0
2008-08-25 09:20:00,13.202,13.304,13.153,13.231,1950000.0
2008-08-25 09:25:00,13.265,13.334,13.162,13.235,3200000.0
2008-08-25 09:30:00,13.258,13.326,13.143,13.162,3450000.0
2008-08-25 09:35:00,13.33,13.33,13.166,13.19,1900000.0
2008-08-25 09:40:00,13.266,13.307,13.143,13.293,2400000.0
2008-08-25 09:45:00,13.283,13.325,13.165,13.265,1600000.0
2008-08-25 09:50:00,13.24,13.319,13.154,13.281,2300000.0
2008-08-25 09:55:00,13.218,13.302,13.159,13.252,2250000.0
2008-08-25 10:00:00,13.288,13.334,13.161,13.242,2300000.0
2008-08-25 10:05:00,13.227,13.289,13.147,13.184,2150000.0
2008-08-25 10:10:00,13.223,13.288,13.115,13.152,2500000.0
2008-08-25 10:15:00,13.171,13.252,13.095,13.237,2500000.0
2008-08-25 10:20:00,13.124,13.266,13.095,13.245,2100000.0
2008-08-25 10:25:00,13.187,13.217,13.069,13.089,2200000.0
2008-08-25 10:30:00,13.237,13.245,13.084,13.156,2500000.0
2008-08-25 10:35:00,13.166,13.261,13.073,13.224,1750000.0
2008-08-25 10:40:00,13.122,13.243,13.048,13.159,2150000.0
2008-08-25 10:45:00,13.089,13.285,13.058,13.165,2400000.0
2008-08-25 10:50:00,13.216,13.27,13.084,13.219,2100000.0
2008-08-25 10:55:00,13.171,13.264,13.071,13.165,2000000.0
2008-08-25 11:00:00,13.145,13.255,13.064,13.245,2200000.0
2008-08-25 11:05:00,13.211,13.291,13.097,13.254,2200000.0
2008-08-25 11:10:00,13.163,13.311,13.114,13.168,2300000.0
2008-08-25 11:15:00,13.244,13.277,13.117,13.184,2100000.0
2008-08-25 11:20:00,13.246,13.263,13.114,13.188,2250000.0
2008-08-25 11:25:00,13.189,13.31,13.145,13.287,2450000.0
2008-08-25 11:30:00,13.207,13.385,13.184,13.324,2600000.0
2008-08-25 11:35:00,13.325,13.384,13.232,13.347,2200000.0
2008-08-25 11:40:00,13.321,13.394,13.189,13.291,2350000.0
2008-08-25 11:45:00,13.28,13.356,13.203,13.298,2050000.0
2008-08-25 11:50:00,13.333,13.361,13.189,13.346,2450000.0
2008-08-25 11:55:00,13.362,13.389,13.187,13.228,2350000.0
2008-08-25 12:00:00,13.278,13.396,13.212,13.273,2450000.0
2008-08-25 12:05:00,13.328,13.4,13.237,13.394,2250000.0
2008-08-25 12:10:00,13.397,13.397,13.23,13.267,2050000.0
2008-08-25 12:15:00,13.375,13.405,13.221,13.278,1650000.0
2008-08-25 12:20:00,13.389,13.398,13.223,13.33,2300000.0
2008-08-25 12:25:00,13.345,13.368,13.195,13.302,1700000.0
2008-08-25 12:30:00,13.251,13.352,13.196,13.314,1650000.0
2008-08-25 12:35:00,13.315,13.358,13.207,13.253,1900000.0
2008-08-25 12:40:00,13.2,13.382,13.191,13.258,2100000.0
2008-08-25 12:45:00,13.231,13.369,13.181,13.257,2050000.0
2008-08-25 12:50:00,13.227,13.384,13.202,13.301,2050000.0
2008-08-25 12:55:00,13.311,13.354,13.186,13.245,2000000.0
2008-08-25 13:00:00,13.201,13.378,13.191,13.319,2250000.0
2008-08-25 13:05:00,13.269,13.359,13.201,13.232,2050000.0
2008-08-25 13:10:00,13.209,13.383,13.186,13.301,2200000.0
2008-08-25 13:15:00,13.267,13.339,13.137,13.222,2450000.0
2008-08-25 13:20:00,13.291,13.379,13.219,13.301,2550000.0
2008-08-25 13:25:00,13.191,13.374,13.187,13.314,2150000.0
2008-08-25 13:30:00,13.239,13.367,13.18,13.334,2450000.0
2008-08-25 13:35:00,13.284,13.417,13.226,13.308,2550000.0
2008-08-25 13:40:00,13.366,13.416,13.255,13.296,2450000.0
2008-08-25 13:45:00,13.316,13.436,13.266,13.279,1800000.0
2008-08-25 13:50:00,13.328,13.422,13.252,13.373,2100000.0
2008-08-25 13:55:00,13.38,13.395,13.202,13.352,2050000.0
2008-08-25 14:00:00,13.258,13.393,13.222,13.344,1650000.0
2008-08-25 14:05:00,13.385,13.416,13.253,13.315,2000000.0
2008-08-25 14:10:00,13.326,13.421,13.26,13.31,2050000.0
2008-08-25 14:15:00,13.337,13.418,13.203,13.243,2350000.0
2008-08-25 14:20:00,13.364,13.407,13.187,13.256,2150000.0
2008-08-25 14:25:00,13.201,13.337,13.161,13.219,2400000.0
2008-08-25 14:30:00,13.296,13.389,13.177,13.341,2300000.0
2008-08-25 14:35:00,13.319,13.479,13.239,13.359,2150000.0
2008-08-25 14:40:00,13.345,13.477,13.279,13.43,1950000.0
2008-08-25 14:45:00,13.45,13.509,13.345,13.395,2200000.0
2008-08-25 14:50:00,13.499,13.525,13.339,13.362,2400000.0
2008-08-25 14:55:00,13.502,13.519,13.311,13.475,2050000.0
2008-08-25 15:00:00,13.351,13.471,13.301,13.36,2050000.0
2008-08-25 15:05:00,13.367,13.468,13.285,13.414,2350000.0
2008-08-25 15:10:00,13.409,13.522,13.337,13.435,2150000.0
2008-08-25 15:15:00,13.366,13.478,13.311,13.473,2300000.0
2008-08-25 15:20:00,13.355,13.478,13.322,13.434,2150000.0
2008-08-25 15:25:00,13.435,13.502,13.327,13.382,2250000.0
2008-08-25 15:30:00,13.369,13.503,13.307,13.46,1950000.0
2008-08-25 15:35:00,13.447,13.517,13.333,13.376,2450000.0
2008-08-25 15:40:00,13.413,13.48,13.335,13.436,2150000.0
2008-08-25 15:45:00,13.494,13.53,13.36,13.498,2150000.0
2008-08-25 15:50:00,13.445,13.527,13.374,13.469,2050000.0
2008-08-25 15:55:00,13.394,13.491,13.314,13.46,2600000.0
2008-08-25 16:00:00,13.361,13.484,13.346,13.425,1950000.0
2008-08-25 16:05:00,13.388,13.491,13.298,13.375,2300000.0
2008-08-25 16:10:00,13.395,13.46,13.276,13.444,1950000.0
2008-08-25 16:15:00,13.372,13.447,13.264,13.331,2250000.0
2008-08-25 16:20:00,13.261,13.392,13.219,13.26,2150000.0
2008-08-25 16:25:00,13.373,13.389,13.214,13.251,2250000.0
2008-08-25 16:30:00,13.324,13.373,13.181,13.229,2150000.0
2008-08-25 16:35:00,13.211,13.358,13.144,13.204,2250000.0
2008-08-25 16:40:00,13.365,13.365,13.155,13.241,2300000.0
2008-08-25 16:45:00,13.292,13.429,13.182,13.257,2250000.0
2008-08-25 16:50:00,13.328,13.417,13.225,13.368,2450000.0
2008-08-25 16:55:00,13.32,13.36,13.195,13.255,2400000.0
2008-08-25 17:00:00,13.202,13.395,13.202,13.355,2000000.0
2008-08-25 17:05:00,13.278,13.38,13.222,13.331,2250000.0
2008-08-25 17:10:00,13.353,13.423,13.217,13.217,2300000.0
2008-08-25 17:15:00,13.329,13.407,13.196,13.307,2200000.0
2008-08-25 17:20:00,13.289,13.435,13.24,13.364,2300000.0
2008-08-25 17:25:00,13.266,13.422,13.213,13.307,2450000.0
2008-08-25 17:30:00,13.342,13.368,13.188,13.368,2350000.0
2008-08-25 17:35:00,13.325,13.375,13.187,13.254,2550000.0
2008-08-25 17:40:00,13.383,13.418,13.187,13.242,2350000.0
2008-08-25 17:45:00,13.369,13.393,13.216,13.27,2650000.0
2008-08-25 17:50:00,13.376,13.397,13.226,13.355,2600000.0
2008-08-25 17:55:00,13.383,13.469,13.285,13.364,2250000.0
2008-08-25 18:00:00,13.375,13.471,13.298,13.383,2250000.0
2008-08-25 18:05:00,13.388,13.473,13.319,13.4,2200000.0
2008-08-25 18:10:00,13.349,13.448,13.264,13.431,2400000.0
2008-08-25 18:15:00,13.371,13.492,13.33,13.416,2200000.0
2008-08-25 18:20:00,13.435,13.484,13.312,13.357,2350000.0
2008-08-25 18:25:00,13.35,13.48,13.323,13.382,2250000.0
2008-08-25 18:30:00,13.442,13.442,13.275,13.275,2100000.0
2008-08-25 18:35:00,13.39,13.426,13.268,13.268,2750000.0
2008-08-25 18:40:00,13.402,13.409,13.244,13.377,2000000.0
2008-08-25 18:45:00,13.418,13.418,13.223,13.324,2000000.0
2008-08-25 18:50:00,13.368,13.392,13.236,13.271,2750000.0
2008-08-25 18:55:00,13.296,13.376,13.226,13.277,2400000.0
2008-08-25 19:00:00,13.28,13.402,13.206,13.227,2350000.0
2008-08-25 19:05:00,13.315,13.332,13.182,13.287,2050000.0
2008-08-25 19:10:00,13.284,13.352,13.16,13.214,2350000.0
2008-08-25 19:15:00,13.303,13.429,13.226,13.387,2500000.0
2008-08-25 19:20:00,13.326,13.39,13.228,13.366,2400000.0
2008-08-25 19:25:00,13.373,13.373,13.183,13.202,2000000.0
2008-08-25 19:30:00,13.351,13.393,13.188,13.274,2350000.0
2008-08-25 19:35:00,13.339,13.383,13.178,13.309,1650000.0
2008-08-25 19:40:00,13.349,13.39,13.189,13.216,1750000.0
2008-08-25 19:45:00,13.301,13.381,13.219,13.283,2050000.0
2008-08-25 19:50:00,13.212,13.384,13.212,13.244,2050000.0
2008-08-25 19:55:00,13.289,13.407,13.243,13.283,1800000.0
2008-08-25 20:00:00,13.286,13.399,13.206,13.34,1950000.0
2008-08-25 20:05:00,13.246,13.438,13.226,13.362,2550000.0
2008-08-25 20:10:00,13.35,13.393,13.237,13.258,2550000.0
2008-08-25 20:15:00,13.296,13.354,13.226,13.249,550000.0
2008-08-25 20:20:00,13.309,13.369,13.217,13.369,1900000.0
2008-08-25 20:25:00,13.371,13.39,13.23,13.341,2250000.0
2008-08-25 20:30:00,13.315,13.422,13.283,13.4,1700000.0
2008-08-25 20:35:00,13.4,13.4,13.263,13.274,1750000.0
2008-08-25 20:40:00,13.371,13.405,13.237,13.26,2100000.0
2008-08-25 20:45:00,13.353,13.381,13.242,13.356,750000.0
2008-08-25 20:50:00,13.36,13.398,13.258,13.38,1500000.0
2008-08-25 20:55:00,13.361,13.394,13.256,13.294,1550000.0
2008-08-25 21:00:00,13.349,13.415,13.255,13.312,1700000.0
2008-08-25 21:05:00,13.303,13.464,13.267,13.435,1950000.0
2008-08-25 21:10:00,13.318,13.415,13.242,13.376,1550000.0
2008-08-25 21:15:00,13.404,13.427,13.287,13.32,2300000.0
2008-08-25 21:20:00,13.379,13.391,13.241,13.305,1000000.0
2008-08-25 21:25:00,13.401,13.407,13.225,13.346,1750000.0
2008-08-25 21:30:00,13.367,13.457,13.274,13.426,900000.0
2008-08-25 21:35:00,13.294,13.402,13.275,13.397,800000.0
2008-08-25 21:40:00,13.368,13.454,13.276,13.414,2400000.0
2008-08-25 21:45:00,13.378,13.466,13.268,13.368,1700000.0
2008-08-25 21:50:00,13.33,13.433,13.258,13.375,1700000.0
2008-08-25 21:55:00,13.409,13.503,13.33,13.466,1000000.0
2008-08-25 22:00:00,13.416,13.507,13.291,13.444,1900000.0
2008-08-25 22:05:00,13.449,13.518,13.287,13.416,1850000.0
2008-08-25 22:10:00,13.337,13.48,13.29,13.438,1600000.0
2008-08-25 22:15:00,13.427,13.481,13.304,13.323,1550000.0
2008-08-25 22:20:00,13.423,13.456,13.28,13.426,1600000.0
2008-08-25 22:25:00,13.349,13.482,13.3,13.43,1900000.0
2008-08-25 22:30:00,13.416,13.482,13.292,13.358,2350000.0
2008-08-25 22:35:00,13.462,13.5,13.339,13.489,2250000.0
2008-08-25 22:40:00,13.318,13.504,13.31,13.477,1500000.0
2008-08-25 22:45:00,13.478,13.549,13.328,13.336,1100000.0
2008-08-25 22:50:00,13.361,13.493,13.32,13.47,950000.0
2008-08-25 22:55:00,13.361,13.518,13.332,13.407,1450000.0
2008-08-25 23:00:00,13.348,13.476,13.328,13.451,1050000.0
2008-08-25 23:05:00,13.455,13.486,13.412,13.486,300000.0
2008-08-25 23:10:00,13.444,13.502,13.312,13.403,1750000.0
2008-08-25 23:15:00,13.392,13.492,13.339,13.461,600000.0
2008-08-25 23:20:00,13.326,13.439,13.326,13.368,400000.0
2008-08-25 23:30:00,13.312,13.447,13.312,13.326,1100000.0
2008-08-25 23:40:00,13.422,13.438,13.266,13.266,1300000.0
2008-08-25 23:50:00,13.414,13.442,13.251,13.375,2200000.0
2008-08-25 23:55:00,13.392,13.474,13.283,13.38,1000000.0
2008-08-26 00:00:00,13.427,13.479,13.278,13.41,2600000.0
2008-08-26 00:05:00,13.401,13.528,13.274,13.379,3000000.0
2008-08-26 00:10:00,13.364,13.46,13.302,13.372,1050000.0
2008-08-26 00:15:00,13.391,13.49,13.33,13.385,2900000.0
2008-08-26 00:20:00,13.444,13.503,13.305,13.496,3350000.0
2008-08-26 00:25:00,13.423,13.487,13.394,13.423,550000.0
2008-08-26 00:30:00,13.391,13.483,13.3,13.439,1550000.0
2008-08-26 00:35:00,13.449,13.494,13.41,13.481,400000.0
2008-08-26 00:40:00,13.389,13.461,13.28,13.38,1850000.0
2008-08-26 00:45:00,13.388,13.388,13.324,13.324,100000.0
2008-08-26 00:50:00,13.324,13.434,13.286,13.292,700000.0
2008-08-26 01:00:00,13.409,13.553,13.295,13.463,2050000.0
2008-08-26 01:05:00,13.389,13.476,13.337,13.406,1150000.0
2008-08-26 01:10:00,13.394,13.461,13.28,13.421,1700000.0
2008-08-26 01:15:00,13.401,13.471,13.298,13.394,2100000.0
2008-08-26 01:20:00,13.381,13.449,13.288,13.446,2500000.0
2008-08-26 01:25:00,13.462,13.462,13.299,13.366,1300000.0
2008-08-26 01:30:00,13.406,13.458,13.298,13.369,2100000.0
2008-08-26 01:35:00,13.34,13.477,13.302,13.422,2000000.0
2008-08-26 01:40:00,13.374,13.474,13.257,13.458,2050000.0
2008-08-26 01:45:00,13.437,13.463,13.236,13.376,2100000.0
2008-08-26 01:50:00,13.381,13.462,13.271,13.371,2800000.0
2008-08-26 01:55:00,13.351,13.441,13.294,13.372,1700000.0
2008-08-26 02:00:00,13.388,13.456,13.239,13.384,1800000.0
2008-08-26 02:05:00,13.296,13.408,13.21,13.339,2250000.0
2008-08-26 02:10:00,13.229,13.374,13.177,13.296,2500000.0
2008-08-26 02:15:00,13.297,13.372,13.195,13.323,2750000.0
2008-08-26 02:20:00,13.249,13.359,13.188,13.316,2300000.0
2008-08-26 02:25:00,13.355,13.355,13.166,13.348,1800000.0
2008-08-26 02:30:00,13.315,13.402,13.226,13.334,1750000.0
2008-08-26 02:35:00,13.342,13.417,13.238,13.358,2100000.0
2008-08-26 02:40:00,13.324,13.407,13.233,13.376,2200000.0
2008-08-26 02:45:00,13.372,13.405,13.202,13.324,1700000.0
2008-08-26 02:50:00,13.278,13.377,13.216,13.284,2300000.0
2008-08-26 02:55:00,13.285,13.414,13.192,13.314,2150000.0
2008-08-26 03:00:00,13.334,13.396,13.242,13.361,1900000.0
2008-08-26 03:05:00,13.413,13.451,13.263,13.343,1950000.0
2008-08-26 03:10:00,13.423,13.472,13.29,13.388,2050000.0
2008-08-26 03:15:00,13.336,13.453,13.314,13.331,2050000.0
2008-08-26 03:20:00,13.416,13.46,13.291,13.422,2050000.0
2008-08-26 03:25:00,13.346,13.518,13.336,13.365,2400000.0
2008-08-26 03:30:00,13.434,13.455,13.301,13.367,1850000.0
2008-08-26 03:35:00,13.438,13.474,13.3,13.401,2000000.0
2008-08-26 03:40:00,13.414,13.472,13.309,13.464,2050000.0
2008-08-26 03:45:00,13.462,13.487,13.314,13.467,2150000.0
2008-08-26 03:50:00,13.427,13.453,13.329,13.453,2000000.0
2008-08-26 03:55:00,13.397,13.509,13.325,13.378,1350000.0
2008-08-26 04:00:00,13.411,13.475,13.284,13.404,2350000.0
2008-08-26 04:05:00,13.444,13.476,13.311,13.4,1650000.0
2008-08-26 04:10:00,13.374,13.463,13.272,13.313,1550000.0
2008-08-26 04:15:00,13.454,13.536,13.33,13.364,1900000.0
2008-08-26 04:20:00,13.342,13.442,13.285,13.416,1750000.0
2008-08-26 04:25:00,13.42,13.43,13.278,13.278,1150000.0
2008-08-26 04:30:00,13.363,13.424,13.276,13.392,1300000.0
2008-08-26 04:35:00,13.302,13.462,13.271,13.373,1500000.0
2008-08-26 04:40:00,13.363,13.485,13.247,13.342,2050000.0
2008-08-26 04:45:00,13.327,13.472,13.267,13.321,3900000.0
2008-08-26 04:50:00,13.402,13.445,13.305,13.427,1900000.0
2008-08-26 04:55:00,13.455,13.455,13.308,13.346,1450000.0
2008-08-26 05:00:00,13.358,13.448,13.285,13.337,2300000.0
2008-08-26 05:05:00,13.404,13.441,13.298,13.401,700000.0
2008-08-26 05:10:00,13.375,13.452,13.263,13.352,1350000.0
2008-08-26 05:15:00,13.434,13.452,13.303,13.364,2300000.0
2008-08-26 05:20:00,13.412,13.418,13.298,13.298,950000.0
2008-08-26 05:30:00,13.326,13.448,13.235,13.35,900000.0
2008-08-26 05:35:00,13.308,13.444,13.308,13.416,1250000.0
2008-08-26 05:40:00,13.275,13.437,13.275,13.306,900000.0
2008-08-26 05:45:00,13.463,13.484,13.343,13.343,300000.0
2008-08-26 05:50:00,13.427,13.476,13.32,13.429,1200000.0
2008-08-26 05:55:00,13.338,13.338,13.338,13.338,50000.0
2008-08-26 06:00:00,13.361,13.431,13.272,13.302,1700000.0
2008-08-26 06:05:00,13.319,13.441,13.265,13.42,2150000.0
2008-08-26 06:10:00,13.29,13.439,13.261,13.356,1850000.0
2008-08-26 06:15:00,13.452,13.453,13.27,13.369,1800000.0
2008-08-26 06:20:00,13.388,13.396,13.217,13.36,1500000.0
2008-08-26 06:25:00,13.351,13.419,13.246,13.278,2150000.0
2008-08-26 06:30:00,13.327,13.461,13.26,13.338,1850000.0
2008-08-26 06:35:00,13.33,13.443,13.219,13.409,2750000.0
2008-08-26 06:40:00,13.387,13.441,13.248,13.404,2400000.0
2008-08-26 06:45:00,13.304,13.488,13.279,13.39,2350000.0
2008-08-26 06:50:00,13.337,13.462,13.286,13.42,2050000.0
2008-08-26 06:55:00,13.429,13.454,13.276,13.335,2450000.0
2008-08-26 07:00:00,13.428,13.495,13.297,13.358,2150000.0
2008-08-26 07:05:00,13.395,13.451,13.277,13.323,2150000.0
2008-08-26 07:10:00,13.415,13.457,13.281,13.348,1850000.0
2008-08-26 07:15:00,13.412,13.429,13.238,13.387,2300000.0
2008-08-26 07:20:00,13.387,13.482,13.288,13.412,1500000.0
2008-08-26 07:25:00,13.369,13.406,13.257,13.39,2350000.0
2008-08-26 07:30:00,13.327,13.405,13.238,13.35,2150000.0
2008-08-26 07:35:00,13.322,13.429,13.238,13.391,2100000.0
2008-08-26 07:40:00,13.353,13.394,13.249,13.279,2150000.0
2008-08-26 07:45:00,13.374,13.403,13.236,13.353,2150000.0
2008-08-26 07:50:00,13.311,13.443,13.294,13.339,2250000.0
2008-08-26 07:55:00,13.364,13.439,13.287,13.323,2200000.0
2008-08-26 08:00:00,13.307,13.468,13.299,13.324,1850000.0
2008-08-26 08:05:00,13.325,13.48,13.296,13.347,2050000.0
2008-08-26 08:10:00,13.379,13.455,13.29,13.431,1950000.0
2008-08-26 08:15:00,13.378,13.458,13.261,13.32,2150000.0
2008-08-26 08:20:00,13.249,13.422,13.215,13.306,2050000.0
2008-08-26 08:25:00,13.366,13.413,13.282,13.327,2150000.0
2008-08-26 08:30:00,13.313,13.436,13.267,13.415,2250000.0
2008-08-26 08:35:00,13.403,13.433,13.252,13.365,2150000.0
2008-08-26 08:40:00,13.391,13.453,13.246,13.398,2100000.0
2008-08-26 08:45:00,13.37,13.479,13.301,13.381,2500000.0
2008-08-26 08:50:00,13.323,13.443,13.242,13.302,2150000.0
2008-08-26 08:55:00,13.406,13.458,13.301,13.416,2150000.0
2008-08-26 09:00:00,13.422,13.464,13.292,13.347,3900000.0
2008-08-26 09:05:00,13.396,13.451,13.277,13.429,2100000.0
2008-08-26 09:10:00,13.368,13.446,13.276,13.385,3850000.0
2008-08-26 09:15:00,13.446,13.455,13.241,13.29,2550000.0
2008-08-26 09:20:00,13.337,13.431,13.277,13.354,1950000.0
2008-08-26 09:25:00,13.366,13.428,13.253,13.354,3200000.0
2008-08-26 09:30:00,13.345,13.463,13.275,13.304,3100000.0
2008-08-26 09:35:00,13.451,13.481,13.32,13.353,2450000.0
2008-08-26 09:40:00,13.414,13.472,13.339,13.463,2400000.0
2008-08-26 09:45:00,13.453,13.493,13.314,13.464,2050000.0
2008-08-26 09:50:00,13.421,13.495,13.309,13.427,2300000.0
2008-08-26 09:55:00,13.39,13.518,13.357,13.448,2250000.0
2008-08-26 10:00:00,13.442,13.442,13.256,13.373,2300000.0
2008-08-26 10:05:00,13.364,13.428,13.206,13.264,2150000.0
2008-08-26 10:10:00,13.31,13.352,13.188,13.27,2500000.0
2008-08-26 10:15:00,13.27,13.355,13.18,13.294,2500000.0
2008-08-26 10:20:00,13.168,13.292,13.121,13.292,2100000.0
2008-08-26 10:25:00,13.233,13.305,13.106,13.175,2200000.0
2008-08-26 10:30:00,13.279,13.32,13.158,13.217,2500000.0
2008-08-26 10:35:00,13.248,13.327,13.137,13.3,2300000.0
2008-08-26 10:40:00,13.224,13.305,13.121,13.187,2150000.0
2008-08-26 10:45:00,13.12,13.285,13.097,13.218,2400000.0
2008-08-26 10:50:00,13.255,13.269,13.11,13.213,2100000.0
2008-08-26 10:55:00,13.16,13.262,13.076,13.154,2000000.0
2008-08-26 11:00:00,13.111,13.246,13.034,13.154,2200000.0
2008-08-26 11:05:00,13.085,13.157,12.991,13.135,2200000.0
2008-08-26 11:10:00,13.018,13.169,12.993,13.023,2300000.0
2008-08-26 11:15:00,13.067,13.169,12.982,13.062,2500000.0
2008-08-26 11:20:00,13.132,13.187,13.006,13.041,2250000.0
2008-08-26 11:25:00,13.069,13.231,13.018,13.157,2450000.0
2008-08-26 11:30:00,13.067,13.193,12.977,13.124,2600000.0
2008-08-26 11:35:00,13.114,13.198,13.028,13.162,2200000.0
2008-08-26 11:40:00,13.149,13.177,13.014,13.106,2350000.0
2008-08-26 11:45:00,13.03,13.159,12.99,13.122,2050000.0
2008-08-26 11:50:00,13.137,13.137,12.943,13.059,2450000.0
2008-08-26 11:55:00,13.079,13.091,12.94,12.94,2350000.0
2008-08-26 12:00:00,13.021,13.106,12.923,12.993,2450000.0
2008-08-26 12:05:00,13.036,13.104,12.95,13.08,2250000.0
2008-08-26 12:10:00,13.096,13.119,12.926,12.99,2050000.0
2008-08-26 12:15:00,13.087,13.094,12.908,12.911,2150000.0
2008-08-26 12:20:00,13.044,13.056,12.852,12.969,2300000.0
2008-08-26 12:25:00,12.978,13.089,12.881,12.939,2050000.0
2008-08-26 12:30:00,12.923,13.059,12.893,12.993,2000000.0
2008-08-26 12:35:00,12.944,13.06,12.902,12.935,2500000.0
2008-08-26 12:40:00,12.871,13.017,12.854,12.912,2100000.0
2008-08-26 12:45:00,12.883,13.021,12.874,12.945,2050000.0
2008-08-26 12:50:00,12.903,13.002,12.845,12.991,2050000.0
2008-08-26 12:55:00,12.976,13.037,12.849,12.935,2000000.0
2008-08-26 13:00:00,12.888,13.017,12.868,12.973,2250000.0
2008-08-26 13:05:00,12.965,13.05,12.872,12.939,2050000.0
2008-08-26 13:10:00,12.903,13.071,12.896,13.028,2200000.0
2008-08-26 13:15:00,13.028,13.072,12.917,12.979,2450000.0
2008-08-26 13:20:00,12.998,13.1,12.887,13.064,2550000.0
2008-08-26 13:25:00,12.982,13.133,12.982,13.06,2150000.0
2008-08-26 13:30:00,12.976,13.083,12.903,13.033,2450000.0
2008-08-26 13:35:00,12.974,13.106,12.916,13.002,2550000.0
2008-08-26 13:40:00,13.083,13.106,12.933,12.971,2450000.0
2008-08-26 13:45:00,12.99,13.09,12.942,12.971,1800000.0
2008-08-26 13:50:00,12.985,13.107,12.941,13.071,2100000.0
2008-08-26 13:55:00,13.098,13.127,12.96,13.061,2050000.0
2008-08-26 14:00:00,12.945,13.093,12.919,13.058,2000000.0
2008-08-26 14:05:00,13.102,13.162,12.976,13.04,2000000.0
2008-08-26 14:10:00,13.063,13.228,13.004,13.05,2050000.0
2008-08-26 14:15:00,13.093,13.158,12.934,12.982,2350000.0
2008-08-26 14:20:00,13.118,13.145,12.941,13.078,2150000.0
2008-08-26 14:25:00,12.989,13.131,12.955,13.011,2400000.0
2008-08-26 14:30:00,13.056,13.126,12.943,13.126,2300000.0
2008-08-26 14:35:00,13.114,13.179,13.022,13.07,2150000.0
2008-08-26 14:40:00,13.056,13.206,12.978,13.102,1950000.0
2008-08-26 14:45:00,13.141,13.214,13.052,13.118,2200000.0
2008-08-26 14:50:00,13.201,13.234,13.086,13.105,2400000.0
2008-08-26 14:55:00,13.215,13.261,13.091,13.261,2050000.0
2008-08-26 15:00:00,13.165,13.305,13.141,13.232,2050000.0
2008-08-26 15:05:00,13.223,13.337,13.13,13.208,2350000.0
2008-08-26 15:10:00,13.154,13.358,13.143,13.327,2150000.0
2008-08-26 15:15:00,13.245,13.364,13.186,13.364,2300000.0
2008-08-26 15:20:00,13.25,13.452,13.25,13.409,2150000.0
2008-08-26 15:25:00,13.369,13.465,13.303,13.361,2250000.0
2008-08-26 15:30:00,13.343,13.517,13.343,13.511,1950000.0
2008-08-26 15:35:00,13.502,13.595,13.399,13.461,2450000.0
2008-08-26 15:40:00,13.506,13.631,13.45,13.52,2150000.0
2008-08-26 15:45:00,13.583,13.63,13.462,13.584,2150000.0
2008-08-26 15:50:00,13.534,13.617,13.469,13.58,2050000.0
2008-08-26 15:55:00,13.48,13.621,13.436,13.595,2600000.0
2008-08-26 16:00:00,13.463,13.586,13.409,13.467,1950000.0
2008-08-26 16:05:00,13.45,13.591,13.383,13.521,2300000.0
2008-08-26 16:10:00,13.526,13.579,13.397,13.567,1950000.0
2008-08-26 16:15:00,13.508,13.703,13.483,13.616,2250000.0
2008-08-26 16:20:00,13.547,13.676,13.483,13.52,2150000.0
2008-08-26 16:25:00,13.648,13.65,13.503,13.54,2250000.0
2008-08-26 16:30:00,13.611,13.622,13.477,13.511,2150000.0
2008-08-26 16:35:00,13.488,13.599,13.46,13.471,2250000.0
2008-08-26 16:40:00,13.57,13.623,13.398,13.534,2300000.0
2008-08-26 16:45:00,13.562,13.697,13.48,13.515,2250000.0
2008-08-26 16:50:00,13.617,13.646,13.477,13.617,2450000.0
2008-08-26 16:55:00,13.555,13.67,13.485,13.558,2400000.0
2008-08-26 17:00:00,13.487,13.636,13.487,13.596,2000000.0
2008-08-26 17:05:00,13.545,13.658,13.5,13.605,2250000.0
2008-08-26 17:10:00,13.63,13.667,13.508,13.508,2300000.0
2008-08-26 17:15:00,13.59,13.669,13.505,13.555,2200000.0
2008-08-26 17:20:00,13.541,13.726,13.498,13.643,2300000.0
2008-08-26 17:25:00,13.612,13.742,13.508,13.566,2450000.0
2008-08-26 17:30:00,13.652,13.688,13.516,13.648,2350000.0
2008-08-26 17:35:00,13.615,13.667,13.471,13.522,2550000.0
2008-08-26 17:40:00,13.624,13.632,13.434,13.495,2350000.0
2008-08-26 17:45:00,13.602,13.617,13.453,13.488,2650000.0
2008-08-26 17:50:00,13.567,13.58,13.428,13.479,2600000.0
2008-08-26 17:55:00,13.515,13.592,13.418,13.465,2250000.0
2008-08-26 18:00:00,13.488,13.57,13.405,13.47,2250000.0
2008-08-26 18:05:00,13.505,13.609,13.442,13.516,2200000.0
2008-08-26 18:10:00,13.445,13.564,13.413,13.539,2400000.0
2008-08-26 18:15:00,13.507,13.566,13.409,13.473,2200000.0
2008-08-26 18:20:00,13.489,13.562,13.382,13.435,2350000.0
2008-08-26 18:25:00,13.443,13.616,13.443,13.512,2250000.0
2008-08-26 18:30:00,13.565,13.565,13.398,13.398,2100000.0
2008-08-26 18:35:00,13.476,13.541,13.377,13.377,2750000.0
2008-08-26 18:40:00,13.485,13.505,13.352,13.469,2000000.0
2008-08-26 18:45:00,13.481,13.499,13.333,13.448,2000000.0
2008-08-26 18:50:00,13.502,13.55,13.367,13.492,2800000.0
2008-08-26 18:55:00,13.41,13.52,13.344,13.408,2400000.0
2008-08-26 19:00:00,13.424,13.553,13.359,13.391,2350000.0
2008-08-26 19:05:00,13.52,13.524,13.37,13.455,2050000.0
2008-08-26 19:10:00,13.471,13.529,13.356,13.422,2350000.0
2008-08-26 19:15:00,13.443,13.58,13.396,13.55,2500000.0
2008-08-26 19:20:00,13.453,13.586,13.38,13.549,2400000.0
2008-08-26 19:25:00,13.522,13.583,13.367,13.404,2000000.0
2008-08-26 19:30:00,13.579,13.606,13.421,13.483,1950000.0
2008-08-26 19:35:00,13.486,13.551,13.433,13.514,1650000.0
2008-08-26 19:40:00,13.562,13.611,13.436,13.587,2300000.0
2008-08-26 19:45:00,13.515,13.606,13.45,13.521,2050000.0
2008-08-26 19:50:00,13.479,13.636,13.457,13.461,2050000.0
2008-08-26 19:55:00,13.527,13.643,13.426,13.601,2350000.0
2008-08-26 20:00:00,13.483,13.587,13.381,13.493,1950000.0
2008-08-26 20:05:00,13.424,13.561,13.402,13.523,2500000.0
2008-08-26 20:10:00,13.526,13.567,13.417,13.417,2550000.0
2008-08-26 20:15:00,13.545,13.56,13.413,13.482,2250000.0
2008-08-26 20:20:00,13.504,13.573,13.411,13.572,1900000.0
2008-08-26 20:25:00,13.598,13.598,13.459,13.521,2250000.0
2008-08-26 20:30:00,13.5,13.603,13.481,13.571,1350000.0
2008-08-26 20:35:00,13.556,13.59,13.401,13.477,1850000.0
2008-08-26 20:40:00,13.565,13.599,13.425,13.48,2600000.0
2008-08-26 20:45:00,13.533,13.577,13.42,13.546,2000000.0
2008-08-26 20:50:00,13.541,13.587,13.435,13.575,1750000.0
2008-08-26 20:55:00,13.532,13.58,13.387,13.468,1200000.0
2008-08-26 21:00:00,13.525,13.572,13.415,13.479,1700000.0
2008-08-26 21:05:00,13.433,13.604,13.399,13.541,1800000.0
2008-08-26 21:10:00,13.468,13.564,13.424,13.564,1650000.0
2008-08-26 21:20:00,13.523,13.552,13.402,13.457,1400000.0
2008-08-26 21:25:00,13.43,13.55,13.398,13.513,2100000.0
2008-08-26 21:30:00,13.527,13.56,13.43,13.555,1200000.0
2008-08-26 21:35:00,13.501,13.61,13.424,13.575,2350000.0
2008-08-26 21:40:00,13.526,13.599,13.405,13.56,2000000.0
2008-08-26 21:45:00,13.449,13.587,13.443,13.544,1100000.0
2008-08-26 21:50:00,13.528,13.577,13.443,13.5,1000000.0
2008-08-26 21:55:00,13.566,13.579,13.498,13.543,350000.0
2008-08-26 22:00:00,13.57,13.635,13.432,13.494,1350000.0
2008-08-26 22:05:00,13.522,13.605,13.441,13.555,1050000.0
2008-08-26 22:10:00,13.499,13.603,13.467,13.534,1200000.0
2008-08-26 22:15:00,13.592,13.592,13.428,13.439,750000.0
2008-08-26 22:20:00,13.443,13.576,13.443,13.507,700000.0
2008-08-26 22:25:00,13.471,13.568,13.429,13.568,500000.0
2008-08-26 22:30:00,13.481,13.561,13.399,13.445,1600000.0
2008-08-26 22:35:00,13.55,13.605,13.438,13.52,650000.0
2008-08-26 22:40:00,13.418,13.565,13.41,13.557,750000.0
2008-08-26 22:45:00,13.568,13.568,13.423,13.423,700000.0
2008-08-26 22:50:00,13.552,13.552,13.406,13.488,700000.0
2008-08-26 22:55:00,13.465,13.613,13.428,13.459,1500000.0
2008-08-26 23:00:00,13.415,13.586,13.396,13.5,1550000.0
2008-08-26 23:05:00,13.532,13.581,13.41,13.421,1750000.0
2008-08-26 23:10:00,13.56,13.575,13.402,13.45,1850000.0
2008-08-26 23:15:00,13.466,13.545,13.387,13.513,700000.0
2008-08-26 23:20:00,13.436,13.549,13.373,13.391,900000.0
2008-08-26 23:25:00,13.438,13.574,13.438,13.469,500000.0
2008-08-26 23:30:00,13.422,13.554,13.409,13.409,1100000.0
2008-08-26 23:40:00,13.532,13.548,13.429,13.537,950000.0
2008-08-26 23:50:00,13.524,13.552,13.363,13.386,1600000.0
2008-08-26 23:55:00,13.527,13.527,13.378,13.432,350000.0
2008-08-27 00:00:00,13.546,13.593,13.404,13.522,3200000.0
2008-08-27 00:05:00,13.471,13.588,13.394,13.541,2700000.0
2008-08-27 00:10:00,13.47,13.586,13.427,13.567,2550000.0
2008-08-27 00:15:00,13.485,13.583,13.393,13.481,2100000.0
2008-08-27 00:20:00,13.558,13.593,13.397,13.588,3350000.0
2008-08-27 00:25:00,13.504,13.576,13.434,13.548,700000.0
2008-08-27 00:30:00,13.461,13.628,13.433,13.482,2200000.0
2008-08-27 00:35:00,13.532,13.577,13.439,13.439,1250000.0
2008-08-27 00:40:00,13.471,13.546,13.398,13.436,1250000.0
2008-08-27 00:50:00,13.444,13.592,13.416,13.468,700000.0
2008-08-27 00:55:00,13.547,13.551,13.437,13.468,350000.0
2008-08-27 01:00:00,13.534,13.606,13.415,13.549,2850000.0
2008-08-27 01:05:00,13.533,13.572,13.474,13.524,350000.0
2008-08-27 01:10:00,13.524,13.571,13.403,13.403,2100000.0
2008-08-27 01:15:00,13.53,13.556,13.359,13.45,1500000.0
2008-08-27 01:20:00,13.541,13.59,13.462,13.549,1500000.0
2008-08-27 01:25:00,13.487,13.579,13.429,13.569,750000.0
2008-08-27 01:30:00,13.499,13.574,13.408,13.541,1650000.0
2008-08-27 01:35:00,13.483,13.599,13.454,13.454,1400000.0
2008-08-27 01:40:00,13.511,13.548,13.399,13.54,1700000.0
2008-08-27 01:45:00,13.557,13.594,13.419,13.534,2100000.0
2008-08-27 01:50:00,13.543,13.56,13.402,13.495,2150000.0
2008-08-27 01:55:00,13.442,13.59,13.441,13.468,1100000.0
2008-08-27 02:00:00,13.551,13.611,13.409,13.54,1850000.0
2008-08-27 02:05:00,13.467,13.624,13.45,13.578,1850000.0
2008-08-27 02:10:00,13.457,13.545,13.457,13.504,500000.0
2008-08-27 02:15:00,13.542,13.638,13.44,13.551,2750000.0
2008-08-27 02:20:00,13.502,13.631,13.448,13.571,2300000.0
2008-08-27 02:25:00,13.603,13.603,13.414,13.576,2100000.0
2008-08-27 02:30:00,13.54,13.636,13.463,13.557,1750000.0
2008-08-27 02:35:00,13.548,13.611,13.446,13.541,1650000.0
2008-08-27 02:40:00,13.469,13.585,13.414,13.571,2200000.0
2008-08-27 02:45:00,13.528,13.662,13.402,13.537,2150000.0
2008-08-27 02:50:00,13.482,13.612,13.428,13.49,1900000.0
2008-08-27 02:55:00,13.489,13.623,13.425,13.523,1800000.0
2008-08-27 03:00:00,13.512,13.606,13.444,13.503,2250000.0
2008-08-27 03:05:00,13.48,13.643,13.472,13.549,2300000.0
2008-08-27 03:10:00,13.612,13.614,13.446,13.584,2000000.0
2008-08-27 03:15:00,13.529,13.649,13.451,13.464,2450000.0
2008-08-27 03:20:00,13.489,13.604,13.41,13.525,2050000.0
2008-08-27 03:25:00,13.48,13.603,13.457,13.493,2450000.0
2008-08-27 03:30:00,13.554,13.594,13.447,13.501,1700000.0
2008-08-27 03:35:00,13.452,13.566,13.423,13.514,1500000.0
2008-08-27 03:40:00,13.448,13.613,13.448,13.529,950000.0
2008-08-27 03:45:00,13.562,13.562,13.524,13.527,300000.0
2008-08-27 03:50:00,13.518,13.585,13.454,13.574,2000000.0
2008-08-27 03:55:00,13.531,13.642,13.465,13.588,1700000.0
2008-08-27 04:00:00,13.538,13.588,13.441,13.452,1050000.0
2008-08-27 04:05:00,13.486,13.667,13.467,13.538,1700000.0
2008-08-27 04:10:00,13.567,13.625,13.481,13.565,1950000.0
2008-08-27 04:15:00,13.6,13.634,13.485,13.545,650000.0
2008-08-27 04:20:00,13.622,13.632,13.483,13.531,1750000.0
2008-08-27 04:25:00,13.531,13.644,13.485,13.491,1650000.0
2008-08-27 04:30:00,13.474,13.623,13.474,13.623,750000.0
2008-08-27 04:35:00,13.601,13.639,13.468,13.62,2000000.0
2008-08-27 04:40:00,13.635,13.651,13.492,13.604,950000.0
2008-08-27 04:50:00,13.587,13.614,13.462,13.501,700000.0
2008-08-27 04:55:00,13.531,13.612,13.475,13.584,1150000.0
2008-08-27 05:00:00,13.541,13.616,13.424,13.525,2300000.0
2008-08-27 05:05:00,13.591,13.602,13.534,13.558,600000.0
2008-08-27 05:10:00,13.614,13.622,13.534,13.582,650000.0
2008-08-27 05:15:00,13.636,13.669,13.563,13.569,550000.0
2008-08-27 05:20:00,13.602,13.629,13.459,13.459,1500000.0
2008-08-27 05:25:00,13.576,13.619,13.446,13.526,2000000.0
2008-08-27 05:30:00,13.463,13.66,13.454,13.511,1000000.0
2008-08-27 05:35:00,13.48,13.643,13.48,13.615,1650000.0
2008-08-27 05:40:00,13.535,13.658,13.496,13.503,1700000.0
2008-08-27 05:45:00,13.601,13.668,13.477,13.56,1900000.0
2008-08-27 05:50:00,13.626,13.7,13.515,13.663,1500000.0
2008-08-27 05:55:00,13.641,13.664,13.549,13.549,1050000.0
2008-08-27 06:00:00,13.603,13.675,13.511,13.631,1650000.0
2008-08-27 06:05:00,13.605,13.673,13.52,13.647,2000000.0
2008-08-27 06:10:00,13.652,13.667,13.527,13.594,2050000.0
2008-08-27 06:15:00,13.636,13.663,13.501,13.603,2050000.0
2008-08-27 06:20:00,13.645,13.648,13.442,13.492,1350000.0
2008-08-27 06:25:00,13.609,13.668,13.508,13.54,2600000.0
2008-08-27 06:30:00,13.576,13.661,13.517,13.597,1550000.0
2008-08-27 06:35:00,13.56,13.678,13.455,13.618,2750000.0
2008-08-27 06:40:00,13.638,13.673,13.474,13.485,2200000.0
2008-08-27 06:45:00,13.633,13.699,13.505,13.595,2250000.0
2008-08-27 06:50:00,13.537,13.656,13.508,13.616,1100000.0
2008-08-27 06:55:00,13.63,13.687,13.482,13.552,2600000.0
2008-08-27 07:00:00,13.61,13.67,13.488,13.545,1800000.0
2008-08-27 07:05:00,13.607,13.698,13.49,13.571,1800000.0
2008-08-27 07:10:00,13.647,13.666,13.509,13.552,1700000.0
2008-08-27 07:15:00,13.637,13.642,13.486,13.597,2300000.0
2008-08-27 07:20:00,13.604,13.642,13.465,13.608,1850000.0
2008-08-27 07:25:00,13.611,13.647,13.484,13.606,2350000.0
2008-08-27 07:30:00,13.604,13.686,13.496,13.59,1800000.0
2008-08-27 07:35:00,13.567,13.665,13.507,13.629,900000.0
2008-08-27 07:40:00,13.621,13.663,13.477,13.516,1750000.0
2008-08-27 07:45:00,13.607,13.657,13.455,13.584,2150000.0
2008-08-27 07:50:00,13.54,13.635,13.462,13.504,2250000.0
2008-08-27 07:55:00,13.545,13.606,13.453,13.481,1650000.0
2008-08-27 08:00:00,13.471,13.61,13.428,13.502,1850000.0
2008-08-27 08:05:00,13.499,13.632,13.455,13.525,2050000.0
2008-08-27 08:10:00,13.596,13.608,13.472,13.608,1950000.0
2008-08-27 08:15:00,13.568,13.622,13.434,13.533,2150000.0
2008-08-27 08:20:00,13.518,13.655,13.491,13.51,1500000.0
2008-08-27 08:25:00,13.561,13.644,13.484,13.539,2150000.0
2008-08-27 08:30:00,13.51,13.63,13.444,13.612,2250000.0
2008-08-27 08:35:00,13.479,13.641,13.479,13.598,850000.0
2008-08-27 08:40:00,13.656,13.67,13.504,13.628,2100000.0
2008-08-27 08:45:00,13.599,13.671,13.515,13.63,2500000.0
2008-08-27 08:50:00,13.554,13.647,13.487,13.536,2150000.0
2008-08-27 08:55:00,13.577,13.634,13.481,13.604,2150000.0
2008-08-27 09:00:00,13.592,13.657,13.476,13.561,3900000.0
2008-08-27 09:05:00,13.568,13.644,13.475,13.635,2100000.0
2008-08-27 09:10:00,13.533,13.63,13.476,13.593,3850000.0
2008-08-27 09:15:00,13.577,13.65,13.501,13.53,2050000.0
2008-08-27 09:20:00,13.566,13.627,13.504,13.543,1950000.0
2008-08-27 09:25:00,13.574,13.668,13.493,13.543,3200000.0
2008-08-27 09:30:00,13.573,13.701,13.471,13.53,3450000.0
2008-08-27 09:35:00,13.67,13.698,13.552,13.58,2450000.0
2008-08-27 09:40:00,13.655,13.691,13.525,13.691,2400000.0
2008-08-27 09:45:00,13.655,13.73,13.537,13.633,2050000.0
2008-08-27 09:50:00,13.591,13.686,13.518,13.661,750000.0
2008-08-27 09:55:00,13.633,13.687,13.52,13.631,1700000.0
2008-08-27 10:00:00,13.666,13.708,13.542,13.65,2300000.0
2008-08-27 10:05:00,13.627,13.704,13.57,13.628,2150000.0
2008-08-27 10:10:00,13.695,13.734,13.579,13.65,2500000.0
2008-08-27 10:15:00,13.674,13.761,13.602,13.743,2500000.0
2008-08-27 10:20:00,13.643,13.764,13.535,13.716,2100000.0
2008-08-27 10:25:00,13.668,13.731,13.553,13.579,2200000.0
2008-08-27 10:30:00,13.735,13.747,13.569,13.637,2500000.0
2008-08-27 10:35:00,13.652,13.724,13.547,13.709,2300000.0
2008-08-27 10:40:00,13.622,13.719,13.528,13.644,2150000.0
2008-08-27 10:45:00,13.556,13.76,13.545,13.651,2400000.0
2008-08-27 10:50:00,13.723,13.759,13.586,13.729,2100000.0
2008-08-27 10:55:00,13.656,13.732,13.575,13.639,2000000.0
2008-08-27 11:00:00,13.659,13.77,13.547,13.735,2200000.0
2008-08-27 11:05:00,13.655,13.743,13.567,13.743,2200000.0
2008-08-27 11:10:00,13.602,13.768,13.573,13.648,2300000.0
2008-08-27 11:15:00,13.67,13.769,13.578,13.668,2500000.0
2008-08-27 11:20:00,13.729,13.778,13.603,13.647,2250000.0
2008-08-27 11:25:00,13.644,13.822,13.63,13.77,2450000.0
2008-08-27 11:30:00,13.685,13.79,13.605,13.751,2600000.0
2008-08-27 11:35:00,13.736,13.823,13.635,13.796,2200000.0
2008-08-27 11:40:00,13.811,13.824,13.657,13.759,2350000.0
2008-08-27 11:45:00,13.721,13.791,13.654,13.753,1650000.0
2008-08-27 11:50:00,13.779,13.8,13.634,13.753,2450000.0
2008-08-27 11:55:00,13.779,13.792,13.624,13.631,2350000.0
2008-08-27 12:00:00,13.693,13.771,13.604,13.644,2450000.0
2008-08-27 12:05:00,13.737,13.793,13.617,13.742,2250000.0
2008-08-27 12:10:00,13.75,13.797,13.609,13.63,2050000.0
2008-08-27 12:15:00,13.745,13.803,13.642,13.675,2150000.0
2008-08-27 12:20:00,13.789,13.809,13.629,13.76,2300000.0
2008-08-27 12:25:00,13.797,13.817,13.609,13.717,2050000.0
2008-08-27 12:30:00,13.73,13.805,13.642,13.746,2000000.0
2008-08-27 12:35:00,13.68,13.824,13.654,13.705,2500000.0
2008-08-27 12:40:00,13.656,13.839,13.655,13.721,2100000.0
2008-08-27 12:45:00,13.668,13.84,13.641,13.754,2050000.0
2008-08-27 12:50:00,13.707,13.846,13.68,13.795,2050000.0
2008-08-27 12:55:00,13.81,13.832,13.655,13.733,2000000.0
2008-08-27 13:00:00,13.671,13.807,13.637,13.744,2250000.0
2008-08-27 13:05:00,13.64,13.774,13.567,13.584,2050000.0
2008-08-27 13:10:00,13.599,13.726,13.55,13.651,2200000.0
2008-08-27 13:15:00,13.657,13.723,13.532,13.604,2450000.0
2008-08-27 13:20:00,13.671,13.754,13.532,13.696,2550000.0
2008-08-27 13:25:00,13.609,13.755,13.576,13.681,2150000.0
2008-08-27 13:30:00,13.6,13.724,13.553,13.69,2450000.0
2008-08-27 13:35:00,13.62,13.736,13.572,13.632,2550000.0
2008-08-27 13:40:00,13.703,13.737,13.563,13.619,2450000.0
2008-08-27 13:45:00,13.611,13.728,13.565,13.571,1800000.0
2008-08-27 13:50:00,13.586,13.737,13.565,13.693,2100000.0
2008-08-27 13:55:00,13.698,13.717,13.532,13.666,2050000.0
2008-08-27 14:00:00,13.571,13.687,13.507,13.623,2000000.0
2008-08-27 14:05:00,13.662,13.702,13.512,13.572,2000000.0
2008-08-27 14:10:00,13.575,13.668,13.523,13.586,2050000.0
2008-08-27 14:15:00,13.614,13.691,13.506,13.559,2350000.0
2008-08-27 14:20:00,13.672,13.713,13.529,13.587,2150000.0
2008-08-27 14:25:00,13.52,13.654,13.451,13.508,2400000.0
2008-08-27 14:30:00,13.567,13.612,13.39,13.453,2300000.0
2008-08-27 14:35:00,13.456,13.539,13.363,13.432,2150000.0
2008-08-27 14:40:00,13.404,13.555,13.344,13.498,1950000.0
2008-08-27 14:45:00,13.5,13.543,13.365,13.42,2200000.0
2008-08-27 14:50:00,13.514,13.538,13.362,13.387,2400000.0
2008-08-27 14:55:00,13.487,13.516,13.306,13.444,2050000.0
2008-08-27 15:00:00,13.351,13.465,13.301,13.352,2050000.0
2008-08-27 15:05:00,13.352,13.45,13.271,13.346,2350000.0
2008-08-27 15:10:00,13.335,13.508,13.314,13.475,2150000.0
2008-08-27 15:15:00,13.45,13.536,13.324,13.527,2300000.0
2008-08-27 15:20:00,13.403,13.531,13.384,13.475,2150000.0
2008-08-27 15:25:00,13.473,13.531,13.374,13.44,2250000.0
2008-08-27 15:30:00,13.436,13.562,13.399,13.535,1950000.0
2008-08-27 15:35:00,13.516,13.535,13.394,13.428,2450000.0
2008-08-27 15:40:00,13.469,13.553,13.411,13.497,2150000.0
2008-08-27 15:45:00,13.542,13.549,13.394,13.505,2150000.0
2008-08-27 15:50:00,13.46,13.554,13.412,13.529,2050000.0
2008-08-27 15:55:00,13.432,13.528,13.347,13.517,2600000.0
2008-08-27 16:00:00,13.391,13.524,13.371,13.422,1950000.0
2008-08-27 16:05:00,13.391,13.516,13.323,13.379,2300000.0
2008-08-27 16:10:00,13.423,13.505,13.347,13.505,1950000.0
2008-08-27 16:15:00,13.436,13.52,13.371,13.425,2250000.0
2008-08-27 16:20:00,13.378,13.512,13.295,13.325,2150000.0
2008-08-27 16:25:00,13.467,13.476,13.325,13.347,2250000.0
2008-08-27 16:30:00,13.449,13.459,13.286,13.33,2150000.0
2008-08-27 16:35:00,13.346,13.482,13.323,13.328,2250000.0
2008-08-27 16:40:00,13.481,13.505,13.316,13.397,2300000.0
2008-08-27 16:45:00,13.449,13.57,13.396,13.431,2250000.0
2008-08-27 16:50:00,13.533,13.555,13.401,13.554,2450000.0
2008-08-27 16:55:00,13.493,13.564,13.386,13.434,2400000.0
2008-08-27 17:00:00,13.392,13.552,13.392,13.518,2000000.0
2008-08-27 17:05:00,13.466,13.547,13.402,13.5,2250000.0
2008-08-27 17:10:00,13.522,13.591,13.403,13.448,2300000.0
2008-08-27 17:15:00,13.515,13.569,13.386,13.47,2200000.0
2008-08-27 17:20:00,13.449,13.561,13.33,13.494,2300000.0
2008-08-27 17:25:00,13.415,13.54,13.31,13.414,2450000.0
2008-08-27 17:30:00,13.491,13.553,13.355,13.463,2350000.0
2008-08-27 17:35:00,13.458,13.525,13.354,13.436,2550000.0
2008-08-27 17:40:00,13.569,13.583,13.382,13.428,2350000.0
2008-08-27 17:45:00,13.536,13.54,13.351,13.407,2650000.0
2008-08-27 17:50:00,13.487,13.551,13.387,13.472,2600000.0
2008-08-27 17:55:00,13.495,13.603,13.407,13.48,2250000.0
2008-08-27 18:00:00,13.471,13.636,13.414,13.531,2250000.0
2008-08-27 18:05:00,13.513,13.6,13.438,13.538,2200000.0
2008-08-27 18:10:00,13.498,13.617,13.446,13.582,2400000.0
2008-08-27 18:15:00,13.535,13.592,13.442,13.518,2200000.0
2008-08-27 18:20:00,13.528,13.56,13.397,13.44,2350000.0
2008-08-27 18:25:00,13.433,13.586,13.41,13.478,2250000.0
2008-08-27 18:30:00,13.559,13.632,13.45,13.45,2100000.0
2008-08-27 18:35:00,13.557,13.606,13.435,13.435,2750000.0
2008-08-27 18:40:00,13.511,13.553,13.371,13.488,2000000.0
2008-08-27 18:45:00,13.527,13.529,13.363,13.458,2000000.0
2008-08-27 18:50:00,13.538,13.553,13.388,13.408,2900000.0
2008-08-27 18:55:00,13.419,13.501,13.34,13.392,2400000.0
2008-08-27 19:00:00,13.423,13.546,13.357,13.368,2350000.0
2008-08-27 19:05:00,13.484,13.54,13.381,13.482,2050000.0
2008-08-27 19:10:00,13.49,13.531,13.349,13.395,2350000.0
2008-08-27 19:15:00,13.411,13.548,13.362,13.515,2500000.0
2008-08-27 19:20:00,13.44,13.551,13.349,13.486,2400000.0
2008-08-27 19:25:00,13.467,13.521,13.314,13.371,2000000.0
2008-08-27 19:30:00,13.51,13.525,13.324,13.347,1850000.0
2008-08-27 19:35:00,13.411,13.489,13.353,13.434,1600000.0
2008-08-27 19:40:00,13.485,13.502,13.322,13.455,2300000.0
2008-08-27 19:45:00,13.413,13.488,13.312,13.409,2050000.0
2008-08-27 19:50:00,13.343,13.499,13.343,13.374,1700000.0
2008-08-27 19:55:00,13.418,13.522,13.365,13.467,1800000.0
2008-08-27 20:00:00,13.375,13.516,13.309,13.443,1950000.0
2008-08-27 20:05:00,13.37,13.531,13.358,13.464,2800000.0
2008-08-27 20:10:00,13.447,13.486,13.35,13.366,2550000.0
2008-08-27 20:15:00,13.48,13.508,13.296,13.406,2250000.0
2008-08-27 20:20:00,13.441,13.522,13.332,13.466,1900000.0
2008-08-27 20:25:00,13.489,13.492,13.358,13.438,2250000.0
2008-08-27 20:30:00,13.424,13.536,13.373,13.487,2200000.0
2008-08-27 20:35:00,13.461,13.478,13.311,13.37,2200000.0
2008-08-27 20:40:00,13.473,13.501,13.316,13.36,2050000.0
2008-08-27 20:45:00,13.398,13.481,13.324,13.438,1350000.0
2008-08-27 20:50:00,13.453,13.501,13.336,13.464,1750000.0
2008-08-27 20:55:00,13.397,13.486,13.345,13.374,1100000.0
2008-08-27 21:00:00,13.441,13.496,13.311,13.399,1700000.0
2008-08-27 21:05:00,13.364,13.539,13.362,13.49,2350000.0
2008-08-27 21:10:00,13.395,13.533,13.385,13.497,1400000.0
2008-08-27 21:15:00,13.48,13.515,13.335,13.411,1300000.0
2008-08-27 21:20:00,13.483,13.483,13.364,13.401,750000.0
2008-08-27 21:25:00,13.491,13.513,13.379,13.425,550000.0
2008-08-27 21:30:00,13.467,13.531,13.369,13.485,1200000.0
2008-08-27 21:35:00,13.436,13.509,13.347,13.449,800000.0
2008-08-27 21:40:00,13.45,13.49,13.304,13.458,2400000.0
2008-08-27 21:45:00,13.407,13.509,13.345,13.449,1600000.0
2008-08-27 21:50:00,13.418,13.488,13.328,13.414,1700000.0
2008-08-27 21:55:00,13.451,13.484,13.336,13.469,1850000.0
2008-08-27 22:00:00,13.467,13.492,13.297,13.459,1550000.0
2008-08-27 22:05:00,13.443,13.505,13.27,13.442,1750000.0
2008-08-27 22:10:00,13.386,13.486,13.358,13.419,1150000.0
2008-08-27 22:15:00,13.437,13.508,13.306,13.31,1550000.0
2008-08-27 22:20:00,13.329,13.477,13.316,13.441,1750000.0
2008-08-27 22:25:00,13.355,13.466,13.296,13.433,1900000.0
2008-08-27 22:30:00,13.381,13.48,13.3,13.369,2300000.0
2008-08-27 22:35:00,13.441,13.454,13.3,13.373,850000.0
2008-08-27 22:40:00,13.318,13.475,13.31,13.438,1250000.0
2008-08-27 22:45:00,13.43,13.478,13.299,13.318,2100000.0
2008-08-27 22:50:00,13.404,13.445,13.334,13.445,400000.0
2008-08-27 22:55:00,13.329,13.451,13.329,13.407,150000.0
2008-08-27 23:00:00,13.335,13.474,13.306,13.343,2150000.0
2008-08-27 23:05:00,13.434,13.475,13.266,13.313,1750000.0
2008-08-27 23:10:00,13.441,13.475,13.312,13.324,1450000.0
2008-08-27 23:15:00,13.37,13.451,13.318,13.443,600000.0
2008-08-27 23:20:00,13.326,13.439,13.326,13.368,400000.0
2008-08-27 23:30:00,13.312,13.444,13.312,13.36,1100000.0
2008-08-27 23:35:00,13.333,13.441,13.28,13.399,850000.0
2008-08-27 23:40:00,13.402,13.418,13.299,13.407,950000.0
2008-08-27 23:50:00,13.394,13.422,13.28,13.391,1200000.0
2008-08-27 23:55:00,13.366,13.385,13.267,13.299,300000.0
2008-08-28 00:00:00,13.449,13.506,13.285,13.427,3200000.0
2008-08-28 00:05:00,13.363,13.472,13.278,13.367,2300000.0
2008-08-28 00:10:00,13.387,13.488,13.244,13.444,2550000.0
2008-08-28 00:15:00,13.493,13.519,13.38,13.45,850000.0
2008-08-28 00:20:00,13.449,13.511,13.331,13.451,1250000.0
2008-08-28 00:25:00,13.338,13.417,13.338,13.374,200000.0
2008-08-28 00:30:00,13.422,13.464,13.298,13.426,1250000.0
2008-08-28 00:35:00,13.415,13.499,13.324,13.43,1950000.0
2008-08-28 00:40:00,13.341,13.489,13.276,13.385,2800000.0
2008-08-28 00:45:00,13.386,13.498,13.274,13.49,2250000.0
2008-08-28 00:50:00,13.334,13.459,13.306,13.387,900000.0
2008-08-28 00:55:00,13.475,13.49,13.397,13.409,350000.0
2008-08-28 01:00:00,13.468,13.49,13.321,13.476,2050000.0
2008-08-28 01:05:00,13.404,13.526,13.355,13.421,1500000.0
2008-08-28 01:10:00,13.434,13.522,13.325,13.401,1100000.0
2008-08-28 01:15:00,13.444,13.521,13.363,13.444,1050000.0
2008-08-28 01:20:00,13.424,13.473,13.353,13.473,750000.0
2008-08-28 01:25:00,13.498,13.504,13.334,13.422,800000.0
2008-08-28 01:30:00,13.429,13.513,13.338,13.419,1700000.0
2008-08-28 01:35:00,13.426,13.501,13.374,13.458,1300000.0
2008-08-28 01:40:00,13.443,13.503,13.332,13.467,900000.0
2008-08-28 01:45:00,13.475,13.5,13.312,13.369,1100000.0
2008-08-28 01:50:00,13.462,13.527,13.344,13.451,2150000.0
2008-08-28 01:55:00,13.415,13.532,13.355,13.355,2400000.0
2008-08-28 02:00:00,13.511,13.546,13.329,13.471,1650000.0
2008-08-28 02:05:00,13.455,13.533,13.332,13.485,1000000.0
2008-08-28 02:10:00,13.387,13.521,13.359,13.449,2500000.0
2008-08-28 02:15:00,13.452,13.505,13.345,13.461,2750000.0
2008-08-28 02:20:00,13.418,13.529,13.335,13.471,2300000.0
2008-08-28 02:25:00,13.533,13.559,13.4,13.523,2150000.0
2008-08-28 02:30:00,13.438,13.517,13.34,13.464,1750000.0
2008-08-28 02:35:00,13.49,13.531,13.362,13.462,2100000.0
2008-08-28 02:40:00,13.402,13.575,13.376,13.504,2200000.0
2008-08-28 02:45:00,13.48,13.543,13.377,13.478,2150000.0
2008-08-28 02:50:00,13.437,13.593,13.388,13.452,1900000.0
2008-08-28 02:55:00,13.375,13.524,13.364,13.467,2150000.0
2008-08-28 03:00:00,13.443,13.547,13.389,13.425,2250000.0
2008-08-28 03:05:00,13.401,13.545,13.361,13.446,2300000.0
2008-08-28 03:10:00,13.468,13.536,13.389,13.494,1900000.0
2008-08-28 03:15:00,13.411,13.554,13.372,13.433,1900000.0
2008-08-28 03:20:00,13.36,13.552,13.345,13.516,1200000.0
2008-08-28 03:25:00,13.401,13.596,13.398,13.435,2350000.0
2008-08-28 03:30:00,13.492,13.578,13.388,13.54,1550000.0
2008-08-28 03:35:00,13.492,13.56,13.369,13.502,2250000.0
2008-08-28 03:40:00,13.538,13.556,13.389,13.509,1800000.0
2008-08-28 03:45:00,13.517,13.558,13.37,13.53,1950000.0
2008-08-28 03:50:00,13.484,13.577,13.414,13.573,2000000.0
2008-08-28 03:55:00,13.519,13.624,13.448,13.531,2150000.0
2008-08-28 04:00:00,13.551,13.616,13.492,13.499,950000.0
2008-08-28 04:05:00,13.581,13.632,13.471,13.582,1750000.0
2008-08-28 04:10:00,13.614,13.634,13.452,13.573,1250000.0
2008-08-28 04:15:00,13.578,13.627,13.473,13.494,1750000.0
2008-08-28 04:20:00,13.586,13.624,13.496,13.552,950000.0
2008-08-28 04:25:00,13.612,13.616,13.488,13.49,1100000.0
2008-08-28 04:30:00,13.503,13.602,13.5,13.527,900000.0
2008-08-28 04:35:00,13.622,13.622,13.476,13.586,1250000.0
2008-08-28 04:40:00,13.539,13.602,13.466,13.528,1450000.0
2008-08-28 04:45:00,13.508,13.616,13.479,13.574,1300000.0
2008-08-28 04:50:00,13.604,13.629,13.447,13.591,1850000.0
2008-08-28 04:55:00,13.584,13.626,13.45,13.489,1650000.0
2008-08-28 05:00:00,13.521,13.607,13.443,13.534,2850000.0
2008-08-28 05:05:00,13.543,13.564,13.543,13.564,200000.0
2008-08-28 05:10:00,13.593,13.619,13.463,13.536,900000.0
2008-08-28 05:15:00,13.595,13.62,13.534,13.613,1000000.0
2008-08-28 05:20:00,13.611,13.652,13.498,13.535,1300000.0
2008-08-28 05:30:00,13.592,13.632,13.468,13.508,950000.0
2008-08-28 05:35:00,13.563,13.599,13.488,13.528,750000.0
2008-08-28 05:40:00,13.479,13.643,13.479,13.496,700000.0
2008-08-28 05:45:00,13.592,13.639,13.456,13.533,1150000.0
2008-08-28 05:50:00,13.497,13.639,13.497,13.608,1250000.0
2008-08-28 05:55:00,13.584,13.644,13.476,13.585,1350000.0
2008-08-28 06:00:00,13.565,13.65,13.494,13.529,2050000.0
2008-08-28 06:05:00,13.48,13.624,13.443,13.595,1350000.0
2008-08-28 06:10:00,13.483,13.662,13.483,13.576,1000000.0
2008-08-28 06:15:00,13.629,13.654,13.478,13.488,1650000.0
2008-08-28 06:20:00,13.556,13.665,13.471,13.652,1950000.0
2008-08-28 06:25:00,13.582,13.671,13.505,13.542,2600000.0
2008-08-28 06:30:00,13.548,13.609,13.448,13.557,2350000.0
2008-08-28 06:35:00,13.528,13.646,13.473,13.634,2750000.0
2008-08-28 06:40:00,13.63,13.672,13.488,13.604,1600000.0
2008-08-28 06:45:00,13.57,13.644,13.454,13.583,2200000.0
2008-08-28 06:50:00,13.512,13.647,13.458,13.599,2000000.0
2008-08-28 06:55:00,13.594,13.654,13.441,13.524,2700000.0
2008-08-28 07:00:00,13.596,13.69,13.454,13.64,1850000.0
2008-08-28 07:05:00,13.582,13.665,13.501,13.501,2000000.0
2008-08-28 07:10:00,13.622,13.652,13.489,13.569,1750000.0
2008-08-28 07:15:00,13.628,13.661,13.453,13.602,2300000.0
2008-08-28 07:20:00,13.618,13.683,13.528,13.627,1400000.0
2008-08-28 07:25:00,13.631,13.648,13.488,13.623,2350000.0
2008-08-28 07:30:00,13.553,13.675,13.511,13.586,2150000.0
2008-08-28 07:35:00,13.568,13.654,13.485,13.606,2100000.0
2008-08-28 07:40:00,13.603,13.633,13.472,13.493,2100000.0
2008-08-28 07:45:00,13.579,13.688,13.448,13.591,2150000.0
2008-08-28 07:50:00,13.491,13.637,13.461,13.55,2250000.0
2008-08-28 07:55:00,13.593,13.654,13.471,13.471,2200000.0
2008-08-28 08:00:00,13.468,13.643,13.428,13.469,1850000.0
2008-08-28 08:05:00,13.502,13.623,13.473,13.52,2050000.0
2008-08-28 08:10:00,13.575,13.633,13.427,13.581,1950000.0
2008-08-28 08:15:00,13.553,13.626,13.442,13.548,2150000.0
2008-08-28 08:20:00,13.466,13.612,13.433,13.488,2050000.0
2008-08-28 08:25:00,13.536,13.648,13.461,13.529,1650000.0
2008-08-28 08:30:00,13.494,13.636,13.453,13.589,2250000.0
2008-08-28 08:35:00,13.57,13.643,13.458,13.62,1750000.0
2008-08-28 08:40:00,13.603,13.627,13.479,13.593,2100000.0
2008-08-28 08:45:00,13.561,13.637,13.496,13.593,2150000.0
2008-08-28 08:50:00,13.526,13.648,13.475,13.54,2150000.0
2008-08-28 08:55:00,13.609,13.668,13.519,13.633,2150000.0
2008-08-28 09:00:00,13.629,13.69,13.537,13.585,2650000.0
2008-08-28 09:05:00,13.619,13.698,13.543,13.698,2100000.0
2008-08-28 09:10:00,13.599,13.716,13.562,13.664,3850000.0
2008-08-28 09:15:00,13.694,13.734,13.548,13.596,2550000.0
2008-08-28 09:20:00,13.618,13.71,13.563,13.638,1950000.0
2008-08-28 09:25:00,13.639,13.71,13.548,13.635,3200000.0
2008-08-28 09:30:00,13.642,13.711,13.521,13.537,3450000.0
2008-08-28 09:35:00,13.717,13.717,13.567,13.592,2450000.0
2008-08-28 09:40:00,13.688,13.729,13.581,13.715,2400000.0
2008-08-28 09:45:00,13.682,13.749,13.562,13.657,2050000.0
2008-08-28 09:50:00,13.618,13.757,13.551,13.663,2300000.0
2008-08-28 09:55:00,13.62,13.717,13.561,13.645,2250000.0
2008-08-28 10:00:00,13.676,13.729,13.536,13.652,2300000.0
2008-08-28 10:05:00,13.654,13.724,13.575,13.64,2150000.0
2008-08-28 10:10:00,13.654,13.733,13.531,13.637,2500000.0
2008-08-28 10:15:00,13.635,13.73,13.532,13.696,2500000.0
2008-08-28 10:20:00,13.581,13.709,13.545,13.704,2100000.0
2008-08-28 10:25:00,13.669,13.734,13.557,13.584,2200000.0
2008-08-28 10:30:00,13.702,13.73,13.561,13.646,2500000.0
2008-08-28 10:35:00,13.653,13.726,13.512,13.682,2300000.0
2008-08-28 10:40:00,13.603,13.7,13.529,13.602,2150000.0
2008-08-28 10:45:00,13.58,13.696,13.5,13.607,2400000.0
2008-08-28 10:50:00,13.662,13.706,13.51,13.658,2100000.0
2008-08-28 10:55:00,13.618,13.695,13.525,13.57,2000000.0
2008-08-28 11:00:00,13.577,13.698,13.504,13.676,2200000.0
2008-08-28 11:05:00,13.602,13.674,13.52,13.67,2200000.0
2008-08-28 11:10:00,13.526,13.716,13.526,13.609,1900000.0
2008-08-28 11:15:00,13.629,13.758,13.572,13.623,2500000.0
2008-08-28 11:20:00,13.7,13.772,13.594,13.622,2250000.0
2008-08-28 11:25:00,13.641,13.767,13.602,13.707,2450000.0
2008-08-28 11:30:00,13.625,13.737,13.523,13.622,2600000.0
2008-08-28 11:35:00,13.619,13.754,13.552,13.705,2200000.0
2008-08-28 11:40:00,13.704,13.725,13.571,13.661,2350000.0
2008-08-28 11:45:00,13.636,13.702,13.544,13.647,2050000.0
2008-08-28 11:50:00,13.688,13.723,13.558,13.679,2450000.0
2008-08-28 11:55:00,13.704,13.736,13.555,13.577,2350000.0
2008-08-28 12:00:00,13.634,13.76,13.544,13.582,2450000.0
2008-08-28 12:05:00,13.644,13.742,13.548,13.707,2250000.0
2008-08-28 12:10:00,13.686,13.69,13.512,13.563,2050000.0
2008-08-28 12:15:00,13.667,13.706,13.518,13.541,2150000.0
2008-08-28 12:20:00,13.665,13.684,13.498,13.633,2300000.0
2008-08-28 12:25:00,13.668,13.723,13.54,13.624,2050000.0
2008-08-28 12:30:00,13.617,13.705,13.54,13.655,2000000.0
2008-08-28 12:35:00,13.574,13.729,13.547,13.621,2500000.0
2008-08-28 12:40:00,13.56,13.73,13.549,13.662,2100000.0
2008-08-28 12:45:00,13.633,13.777,13.594,13.654,2050000.0
2008-08-28 12:50:00,13.649,13.787,13.605,13.743,2050000.0
2008-08-28 12:55:00,13.722,13.775,13.614,13.657,2000000.0
2008-08-28 13:00:00,13.617,13.757,13.617,13.705,2250000.0
2008-08-28 13:05:00,13.65,13.774,13.62,13.658,2050000.0
2008-08-28 13:10:00,13.651,13.794,13.595,13.683,2200000.0
2008-08-28 13:15:00,13.721,13.796,13.598,13.677,2450000.0
2008-08-28 13:20:00,13.726,13.784,13.638,13.754,2550000.0
2008-08-28 13:25:00,13.649,13.808,13.601,13.731,2150000.0
2008-08-28 13:30:00,13.63,13.77,13.601,13.743,2450000.0
2008-08-28 13:35:00,13.688,13.766,13.597,13.655,2550000.0
2008-08-28 13:40:00,13.72,13.765,13.592,13.646,2450000.0
2008-08-28 13:45:00,13.663,13.788,13.617,13.617,1800000.0
2008-08-28 13:50:00,13.651,13.797,13.567,13.761,2100000.0
2008-08-28 13:55:00,13.796,13.802,13.663,13.756,2050000.0
2008-08-28 14:00:00,13.754,13.796,13.601,13.706,2000000.0
2008-08-28 14:05:00,13.771,13.771,13.616,13.677,2000000.0
2008-08-28 14:10:00,13.7,13.783,13.635,13.677,2050000.0
2008-08-28 14:15:00,13.71,13.827,13.623,13.686,2350000.0
2008-08-28 14:20:00,13.776,13.852,13.673,13.808,2150000.0
2008-08-28 14:25:00,13.72,13.886,13.694,13.762,2400000.0
2008-08-28 14:30:00,13.837,13.882,13.636,13.806,2300000.0
2008-08-28 14:35:00,13.797,13.854,13.702,13.733,2150000.0
2008-08-28 14:40:00,13.694,13.872,13.659,13.804,1950000.0
2008-08-28 14:45:00,13.797,13.878,13.711,13.783,2200000.0
2008-08-28 14:50:00,13.865,13.916,13.741,13.796,2400000.0
2008-08-28 14:55:00,13.896,13.992,13.776,13.983,2050000.0
2008-08-28 15:00:00,13.873,13.98,13.749,13.82,2050000.0
2008-08-28 15:05:00,13.818,13.968,13.785,13.881,2350000.0
2008-08-28 15:10:00,13.833,13.937,13.744,13.883,2150000.0
2008-08-28 15:15:00,13.837,13.916,13.745,13.884,2300000.0
2008-08-28 15:20:00,13.771,13.906,13.734,13.863,2150000.0
2008-08-28 15:25:00,13.842,13.885,13.733,13.802,2250000.0
2008-08-28 15:30:00,13.79,13.887,13.726,13.805,1950000.0
2008-08-28 15:35:00,13.819,13.851,13.673,13.673,2450000.0
2008-08-28 15:40:00,13.714,13.845,13.665,13.765,2150000.0
2008-08-28 15:45:00,13.822,13.822,13.639,13.776,2150000.0
2008-08-28 15:50:00,13.718,13.801,13.642,13.761,2050000.0
2008-08-28 15:55:00,13.693,13.826,13.65,13.775,2600000.0
2008-08-28 16:00:00,13.648,13.784,13.635,13.72,1950000.0
2008-08-28 16:05:00,13.675,13.861,13.612,13.721,2300000.0
2008-08-28 16:10:00,13.764,13.845,13.694,13.805,1950000.0
2008-08-28 16:15:00,13.738,13.859,13.663,13.791,2250000.0
2008-08-28 16:20:00,13.733,13.897,13.709,13.709,2150000.0
2008-08-28 16:25:00,13.846,13.846,13.687,13.754,2250000.0
2008-08-28 16:30:00,13.808,13.86,13.7,13.732,2150000.0
2008-08-28 16:35:00,13.754,13.863,13.643,13.643,2250000.0
2008-08-28 16:40:00,13.799,13.799,13.643,13.654,2300000.0
2008-08-28 16:45:00,13.646,13.762,13.56,13.659,2250000.0
2008-08-28 16:50:00,13.718,13.787,13.596,13.739,2450000.0
2008-08-28 16:55:00,13.698,13.738,13.563,13.637,2400000.0
2008-08-28 17:00:00,13.566,13.768,13.566,13.699,1550000.0
2008-08-28 17:05:00,13.654,13.78,13.635,13.752,2250000.0
2008-08-28 17:10:00,13.758,13.787,13.607,13.607,1850000.0
2008-08-28 17:15:00,13.704,13.747,13.542,13.64,2200000.0
2008-08-28 17:20:00,13.59,13.763,13.584,13.705,2300000.0
2008-08-28 17:25:00,13.628,13.716,13.491,13.588,2450000.0
2008-08-28 17:30:00,13.659,13.705,13.5,13.675,2350000.0
2008-08-28 17:35:00,13.65,13.68,13.475,13.484,2550000.0
2008-08-28 17:40:00,13.57,13.598,13.35,13.368,2350000.0
2008-08-28 17:45:00,13.497,13.54,13.352,13.43,2650000.0
2008-08-28 17:50:00,13.527,13.551,13.327,13.413,2600000.0
2008-08-28 17:55:00,13.463,13.533,13.335,13.426,2250000.0
2008-08-28 18:00:00,13.453,13.54,13.398,13.443,2250000.0
2008-08-28 18:05:00,13.468,13.593,13.407,13.537,2200000.0
2008-08-28 18:10:00,13.483,13.583,13.412,13.546,2400000.0
2008-08-28 18:15:00,13.511,13.57,13.414,13.518,2200000.0
2008-08-28 18:20:00,13.521,13.548,13.378,13.437,2350000.0
2008-08-28 18:25:00,13.432,13.589,13.432,13.507,2250000.0
2008-08-28 18:30:00,13.584,13.668,13.476,13.525,2100000.0
2008-08-28 18:35:00,13.574,13.661,13.488,13.539,2750000.0
2008-08-28 18:40:00,13.615,13.649,13.483,13.602,2000000.0
2008-08-28 18:45:00,13.64,13.663,13.482,13.57,2000000.0
2008-08-28 18:50:00,13.625,13.625,13.478,13.587,2750000.0
2008-08-28 18:55:00,13.509,13.673,13.471,13.565,2400000.0
2008-08-28 19:00:00,13.564,13.645,13.424,13.43,2350000.0
2008-08-28 19:05:00,13.555,13.576,13.404,13.505,2050000.0
2008-08-28 19:10:00,13.532,13.644,13.476,13.476,2350000.0
2008-08-28 19:15:00,13.534,13.614,13.438,13.572,2500000.0
2008-08-28 19:20:00,13.549,13.596,13.411,13.585,2400000.0
2008-08-28 19:25:00,13.613,13.626,13.45,13.472,2000000.0
2008-08-28 19:30:00,13.617,13.632,13.435,13.483,2350000.0
2008-08-28 19:35:00,13.514,13.62,13.492,13.575,2000000.0
2008-08-28 19:40:00,13.61,13.627,13.476,13.609,1800000.0
2008-08-28 19:45:00,13.567,13.663,13.506,13.574,2050000.0
2008-08-28 19:50:00,13.511,13.653,13.487,13.528,2050000.0
2008-08-28 19:55:00,13.549,13.626,13.473,13.598,1950000.0
2008-08-28 20:00:00,13.509,13.65,13.437,13.573,1950000.0
2008-08-28 20:05:00,13.502,13.648,13.497,13.616,2800000.0
2008-08-28 20:10:00,13.603,13.639,13.488,13.514,2550000.0
2008-08-28 20:15:00,13.637,13.664,13.448,13.563,2250000.0
2008-08-28 20:20:00,13.587,13.666,13.473,13.629,1900000.0
2008-08-28 20:25:00,13.624,13.624,13.436,13.571,2250000.0
2008-08-28 20:30:00,13.528,13.648,13.508,13.631,2200000.0
2008-08-28 20:35:00,13.629,13.666,13.486,13.599,1850000.0
2008-08-28 20:40:00,13.655,13.697,13.546,13.578,2050000.0
2008-08-28 20:45:00,13.646,13.664,13.542,13.632,650000.0
2008-08-28 20:50:00,13.62,13.662,13.514,13.648,2300000.0
2008-08-28 20:55:00,13.561,13.65,13.495,13.541,1300000.0
2008-08-28 21:00:00,13.602,13.647,13.509,13.574,2050000.0
2008-08-28 21:05:00,13.513,13.672,13.513,13.651,2350000.0
2008-08-28 21:10:00,13.552,13.661,13.505,13.603,2100000.0
2008-08-28 21:15:00,13.628,13.688,13.525,13.584,1850000.0
2008-08-28 21:20:00,13.656,13.672,13.495,13.595,1900000.0
2008-08-28 21:25:00,13.546,13.659,13.494,13.606,2650000.0
2008-08-28 21:30:00,13.655,13.682,13.545,13.585,1650000.0
2008-08-28 21:35:00,13.593,13.685,13.513,13.634,1950000.0
2008-08-28 21:40:00,13.616,13.71,13.509,13.656,2400000.0
2008-08-28 21:45:00,13.547,13.672,13.547,13.638,450000.0
2008-08-28 21:50:00,13.611,13.674,13.485,13.603,1600000.0
2008-08-28 21:55:00,13.671,13.671,13.493,13.631,1150000.0
2008-08-28 22:00:00,13.663,13.698,13.52,13.602,1300000.0
2008-08-28 22:05:00,13.565,13.668,13.486,13.632,750000.0
2008-08-28 22:10:00,13.579,13.691,13.547,13.629,1550000.0
2008-08-28 22:15:00,13.578,13.721,13.52,13.547,1150000.0
2008-08-28 22:20:00,13.503,13.647,13.501,13.526,1150000.0
2008-08-28 22:25:00,13.565,13.694,13.519,13.613,1300000.0
2008-08-28 22:30:00,13.561,13.633,13.508,13.517,1350000.0
2008-08-28 22:35:00,13.623,13.678,13.462,13.53,1750000.0
2008-08-28 22:40:00,13.508,13.668,13.446,13.599,2000000.0
2008-08-28 22:45:00,13.603,13.667,13.486,13.51,2400000.0
2008-08-28 22:50:00,13.617,13.699,13.507,13.584,550000.0
2008-08-28 22:55:00,13.674,13.674,13.535,13.585,2100000.0
2008-08-28 23:00:00,13.543,13.694,13.521,13.585,1550000.0
2008-08-28 23:05:00,13.638,13.664,13.53,13.662,700000.0
2008-08-28 23:10:00,13.646,13.684,13.53,13.547,1750000.0
2008-08-28 23:15:00,13.57,13.651,13.518,13.623,600000.0
2008-08-28 23:20:00,13.506,13.619,13.506,13.548,400000.0
2008-08-28 23:25:00,13.577,13.628,13.527,13.569,200000.0
2008-08-28 23:30:00,13.492,13.624,13.492,13.563,850000.0
2008-08-28 23:35:00,13.521,13.662,13.521,13.62,350000.0
2008-08-28 23:40:00,13.602,13.618,13.499,13.554,1200000.0
2008-08-28 23:50:00,13.594,13.637,13.48,13.613,1950000.0
2008-08-28 23:55:00,13.571,13.571,13.414,13.457,400000.0
2008-08-29 00:00:00,13.636,13.699,13.498,13.629,3200000.0
2008-08-29 00:05:00,13.59,13.704,13.483,13.599,3000000.0
2008-08-29 00:10:00,13.575,13.708,13.531,13.655,2550000.0
2008-08-29 00:15:00,13.586,13.734,13.508,13.602,2900000.0
2008-08-29 00:20:00,13.665,13.701,13.513,13.675,3350000.0
2008-08-29 00:25:00,13.622,13.709,13.569,13.604,1400000.0
2008-08-29 00:30:00,13.669,13.71,13.57,13.67,700000.0
2008-08-29 00:40:00,13.598,13.712,13.551,13.601,1650000.0
2008-08-29 00:45:00,13.661,13.701,13.593,13.701,550000.0
2008-08-29 00:50:00,13.533,13.655,13.501,13.655,400000.0
2008-08-29 01:00:00,13.634,13.707,13.515,13.632,1400000.0
2008-08-29 01:05:00,13.543,13.658,13.543,13.615,700000.0
2008-08-29 01:10:00,13.624,13.676,13.51,13.558,2100000.0
2008-08-29 01:15:00,13.681,13.701,13.524,13.614,1250000.0
2008-08-29 01:20:00,13.62,13.681,13.557,13.681,1500000.0
2008-08-29 01:25:00,13.651,13.681,13.524,13.608,900000.0
2008-08-29 01:30:00,13.609,13.673,13.518,13.611,1300000.0
2008-08-29 01:40:00,13.611,13.734,13.499,13.644,1350000.0
2008-08-29 01:45:00,13.677,13.702,13.566,13.686,950000.0
2008-08-29 01:50:00,13.683,13.683,13.501,13.665,1200000.0
2008-08-29 01:55:00,13.682,13.684,13.567,13.567,300000.0
2008-08-29 02:00:00,13.681,13.711,13.553,13.672,1750000.0
2008-08-29 02:05:00,13.605,13.778,13.512,13.608,1250000.0
2008-08-29 02:10:00,13.567,13.681,13.498,13.623,1950000.0
2008-08-29 02:15:00,13.634,13.669,13.495,13.573,2150000.0
2008-08-29 02:20:00,13.538,13.69,13.476,13.592,2300000.0
2008-08-29 02:25:00,13.614,13.674,13.477,13.585,2100000.0
2008-08-29 02:30:00,13.517,13.591,13.423,13.541,1750000.0
2008-08-29 02:35:00,13.533,13.56,13.423,13.517,800000.0
2008-08-29 02:40:00,13.473,13.632,13.415,13.548,2200000.0
2008-08-29 02:45:00,13.54,13.622,13.398,13.518,2150000.0
2008-08-29 02:50:00,13.534,13.609,13.445,13.497,2300000.0
2008-08-29 02:55:00,13.491,13.61,13.45,13.527,1650000.0
2008-08-29 03:00:00,13.527,13.605,13.436,13.472,2250000.0
2008-08-29 03:05:00,13.489,13.594,13.427,13.497,2300000.0
2008-08-29 03:10:00,13.474,13.629,13.474,13.567,2100000.0
2008-08-29 03:15:00,13.479,13.65,13.439,13.471,1800000.0
2008-08-29 03:20:00,13.55,13.597,13.441,13.54,2100000.0
2008-08-29 03:25:00,13.467,13.57,13.439,13.499,1450000.0
2008-08-29 03:30:00,13.556,13.623,13.449,13.615,1950000.0
2008-08-29 03:35:00,13.523,13.655,13.446,13.536,1950000.0
2008-08-29 03:40:00,13.615,13.621,13.481,13.597,2000000.0
2008-08-29 03:45:00,13.608,13.634,13.481,13.614,1950000.0
2008-08-29 03:50:00,13.574,13.643,13.482,13.643,2000000.0
2008-08-29 03:55:00,13.577,13.654,13.48,13.568,2150000.0
2008-08-29 04:00:00,13.582,13.636,13.521,13.521,1050000.0
2008-08-29 04:05:00,13.529,13.646,13.483,13.619,1300000.0
2008-08-29 04:10:00,13.639,13.678,13.5,13.547,1050000.0
2008-08-29 04:15:00,13.638,13.67,13.481,13.545,1400000.0
2008-08-29 04:20:00,13.498,13.671,13.498,13.671,750000.0
2008-08-29 04:25:00,13.502,13.653,13.502,13.521,1300000.0
2008-08-29 04:30:00,13.6,13.664,13.467,13.538,1300000.0
2008-08-29 04:35:00,13.647,13.682,13.481,13.642,2300000.0
2008-08-29 04:40:00,13.502,13.642,13.502,13.539,1250000.0
2008-08-29 04:45:00,13.487,13.626,13.487,13.623,1350000.0
2008-08-29 04:50:00,13.601,13.679,13.509,13.607,1700000.0
2008-08-29 04:55:00,13.628,13.677,13.525,13.622,1600000.0
2008-08-29 05:00:00,13.601,13.677,13.532,13.591,2400000.0
2008-08-29 05:05:00,13.645,13.685,13.539,13.604,1150000.0
2008-08-29 05:10:00,13.64,13.674,13.512,13.664,700000.0
2008-08-29 05:15:00,13.662,13.681,13.574,13.604,1100000.0
2008-08-29 05:20:00,13.643,13.668,13.53,13.538,1450000.0
2008-08-29 05:25:00,13.549,13.657,13.453,13.532,2350000.0
2008-08-29 05:30:00,13.583,13.637,13.489,13.612,1100000.0
2008-08-29 05:35:00,13.501,13.68,13.501,13.639,1450000.0
2008-08-29 05:40:00,13.519,13.657,13.519,13.569,500000.0
2008-08-29 05:45:00,13.639,13.639,13.491,13.579,300000.0
2008-08-29 05:50:00,13.632,13.654,13.508,13.649,1700000.0
2008-08-29 05:55:00,13.512,13.628,13.482,13.59,2250000.0
2008-08-29 06:00:00,13.581,13.664,13.514,13.539,1800000.0
2008-08-29 06:05:00,13.608,13.661,13.488,13.619,1550000.0
2008-08-29 06:10:00,13.558,13.69,13.519,13.601,1450000.0
2008-08-29 06:15:00,13.656,13.666,13.511,13.604,1750000.0
2008-08-29 06:20:00,13.656,13.684,13.487,13.533,2050000.0
2008-08-29 06:25:00,13.627,13.64,13.487,13.539,1000000.0
2008-08-29 06:30:00,13.609,13.656,13.488,13.598,1450000.0
2008-08-29 06:35:00,13.583,13.681,13.504,13.669,900000.0
2008-08-29 06:40:00,13.644,13.678,13.479,13.678,2100000.0
2008-08-29 06:45:00,13.588,13.735,13.511,13.629,2550000.0
2008-08-29 06:50:00,13.544,13.689,13.512,13.657,1750000.0
2008-08-29 06:55:00,13.636,13.708,13.512,13.589,2100000.0
2008-08-29 07:00:00,13.637,13.663,13.531,13.653,1550000.0
2008-08-29 07:05:00,13.631,13.713,13.523,13.58,2100000.0
2008-08-29 07:10:00,13.682,13.716,13.557,13.619,1800000.0
2008-08-29 07:15:00,13.693,13.709,13.528,13.667,2300000.0
2008-08-29 07:20:00,13.662,13.764,13.577,13.701,1850000.0
2008-08-29 07:25:00,13.658,13.753,13.535,13.661,2350000.0
2008-08-29 07:30:00,13.682,13.682,13.554,13.624,1700000.0
2008-08-29 07:35:00,13.599,13.658,13.531,13.658,800000.0
2008-08-29 07:40:00,13.658,13.71,13.527,13.557,2050000.0
2008-08-29 07:45:00,13.66,13.704,13.548,13.659,1600000.0
2008-08-29 07:50:00,13.587,13.711,13.561,13.628,2250000.0
2008-08-29 07:55:00,13.648,13.717,13.569,13.58,1700000.0
2008-08-29 08:00:00,13.582,13.725,13.553,13.57,1850000.0
2008-08-29 08:05:00,13.598,13.733,13.525,13.631,2050000.0
2008-08-29 08:10:00,13.653,13.743,13.544,13.698,1950000.0
2008-08-29 08:15:00,13.626,13.755,13.539,13.567,2150000.0
2008-08-29 08:20:00,13.547,13.693,13.514,13.58,2050000.0
2008-08-29 08:25:00,13.628,13.672,13.565,13.598,2150000.0
2008-08-29 08:30:00,13.603,13.716,13.54,13.676,2250000.0
2008-08-29 08:35:00,13.655,13.692,13.527,13.657,1800000.0
2008-08-29 08:40:00,13.692,13.695,13.548,13.648,2100000.0
2008-08-29 08:45:00,13.613,13.704,13.543,13.66,2500000.0
2008-08-29 08:50:00,13.605,13.715,13.533,13.612,2150000.0
2008-08-29 08:55:00,13.647,13.722,13.544,13.664,2150000.0
2008-08-29 09:00:00,13.657,13.709,13.541,13.687,3450000.0
2008-08-29 09:05:00,13.659,13.688,13.561,13.675,1700000.0
2008-08-29 09:10:00,13.6,13.735,13.544,13.67,3850000.0
2008-08-29 09:15:00,13.705,13.737,13.577,13.681,2050000.0
2008-08-29 09:20:00,13.63,13.718,13.577,13.643,1950000.0
2008-08-29 09:25:00,13.687,13.735,13.571,13.63,3200000.0
2008-08-29 09:30:00,13.624,13.778,13.572,13.632,3450000.0
2008-08-29 09:35:00,13.737,13.777,13.605,13.659,2450000.0
2008-08-29 09:40:00,13.75,13.774,13.619,13.751,2400000.0
2008-08-29 09:45:00,13.743,13.803,13.614,13.71,2050000.0
2008-08-29 09:50:00,13.681,13.757,13.595,13.69,2300000.0
2008-08-29 09:55:00,13.643,13.759,13.606,13.687,2250000.0
2008-08-29 10:00:00,13.726,13.765,13.597,13.715,2300000.0
2008-08-29 10:05:00,13.686,13.763,13.624,13.683,2150000.0
2008-08-29 10:10:00,13.724,13.785,13.617,13.66,2500000.0
2008-08-29 10:15:00,13.721,13.804,13.64,13.793,2500000.0
2008-08-29 10:20:00,13.692,13.809,13.631,13.805,2100000.0
2008-08-29 10:25:00,13.777,13.845,13.613,13.686,2200000.0
2008-08-29 10:30:00,13.777,13.804,13.638,13.669,2500000.0
2008-08-29 10:35:00,13.692,13.759,13.588,13.739,2300000.0
2008-08-29 10:40:00,13.661,13.774,13.597,13.677,2150000.0
2008-08-29 10:45:00,13.627,13.777,13.616,13.728,2400000.0
2008-08-29 10:50:00,13.774,13.774,13.588,13.751,2100000.0
2008-08-29 10:55:00,13.69,13.775,13.592,13.677,2000000.0
2008-08-29 11:00:00,13.646,13.769,13.579,13.762,2200000.0
2008-08-29 11:05:00,13.666,13.784,13.579,13.744,2200000.0
2008-08-29 11:10:00,13.647,13.761,13.611,13.627,2300000.0
2008-08-29 11:15:00,13.662,13.761,13.56,13.656,2500000.0
2008-08-29 11:20:00,13.754,13.76,13.603,13.639,1750000.0
2008-08-29 11:25:00,13.626,13.749,13.597,13.749,2450000.0
2008-08-29 11:30:00,13.672,13.811,13.631,13.734,2600000.0
2008-08-29 11:35:00,13.713,13.797,13.614,13.777,2200000.0
2008-08-29 11:40:00,13.725,13.786,13.62,13.748,2000000.0
2008-08-29 11:45:00,13.65,13.787,13.602,13.7,2050000.0
2008-08-29 11:50:00,13.757,13.777,13.593,13.731,2450000.0
2008-08-29 11:55:00,13.758,13.789,13.582,13.609,2350000.0
2008-08-29 12:00:00,13.672,13.832,13.632,13.672,2450000.0
2008-08-29 12:05:00,13.71,13.811,13.625,13.792,2250000.0
2008-08-29 12:10:00,13.782,13.856,13.65,13.695,2050000.0
2008-08-29 12:15:00,13.762,13.829,13.654,13.727,2150000.0
2008-08-29 12:20:00,13.853,13.865,13.703,13.816,2300000.0
2008-08-29 12:25:00,13.827,13.874,13.655,13.785,2050000.0
2008-08-29 12:30:00,13.751,13.876,13.696,13.797,2000000.0
2008-08-29 12:35:00,13.751,13.888,13.701,13.744,2500000.0
2008-08-29 12:40:00,13.675,13.868,13.675,13.768,2100000.0
2008-08-29 12:45:00,13.723,13.885,13.651,13.716,2050000.0
2008-08-29 12:50:00,13.707,13.852,13.667,13.818,1650000.0
2008-08-29 12:55:00,13.822,13.845,13.651,13.715,1600000.0
2008-08-29 13:00:00,13.665,13.794,13.64,13.734,2250000.0
2008-08-29 13:05:00,13.71,13.804,13.581,13.624,2050000.0
2008-08-29 13:10:00,13.562,13.769,13.531,13.684,2200000.0
2008-08-29 13:15:00,13.628,13.702,13.508,13.564,2450000.0
2008-08-29 13:20:00,13.591,13.686,13.497,13.644,2550000.0
2008-08-29 13:25:00,13.528,13.707,13.528,13.652,2150000.0
2008-08-29 13:30:00,13.581,13.724,13.558,13.701,2450000.0
2008-08-29 13:35:00,13.634,13.767,13.596,13.626,2550000.0
2008-08-29 13:40:00,13.68,13.688,13.519,13.57,2450000.0
2008-08-29 13:45:00,13.627,13.734,13.552,13.582,1800000.0
2008-08-29 13:50:00,13.609,13.713,13.539,13.665,2100000.0
2008-08-29 13:55:00,13.67,13.707,13.517,13.672,2050000.0
2008-08-29 14:00:00,13.696,13.696,13.552,13.656,2000000.0
2008-08-29 14:05:00,13.693,13.753,13.541,13.599,2000000.0
2008-08-29 14:10:00,13.624,13.742,13.58,13.633,2050000.0
2008-08-29 14:15:00,13.651,13.763,13.53,13.538,2350000.0
2008-08-29 14:20:00,13.676,13.706,13.523,13.635,2150000.0
2008-08-29 14:25:00,13.566,13.67,13.497,13.564,2400000.0
2008-08-29 14:30:00,13.648,13.724,13.502,13.632,2300000.0
2008-08-29 14:35:00,13.598,13.672,13.513,13.562,2150000.0
2008-08-29 14:40:00,13.557,13.696,13.517,13.581,1950000.0
2008-08-29 14:45:00,13.651,13.693,13.521,13.585,2200000.0
2008-08-29 14:50:00,13.665,13.71,13.547,13.569,2400000.0
2008-08-29 14:55:00,13.708,13.733,13.544,13.711,2050000.0
2008-08-29 15:00:00,13.655,13.78,13.609,13.672,2050000.0
2008-08-29 15:05:00,13.673,13.8,13.595,13.686,2350000.0
2008-08-29 15:10:00,13.685,13.809,13.633,13.719,2150000.0
2008-08-29 15:15:00,13.675,13.784,13.611,13.77,2300000.0
2008-08-29 15:20:00,13.656,13.778,13.615,13.691,2150000.0
2008-08-29 15:25:00,13.705,13.744,13.584,13.639,2250000.0
2008-08-29 15:30:00,13.612,13.747,13.561,13.693,1950000.0
2008-08-29 15:35:00,13.657,13.739,13.554,13.585,2450000.0
2008-08-29 15:40:00,13.63,13.717,13.557,13.656,2150000.0
2008-08-29 15:45:00,13.691,13.707,13.513,13.621,2150000.0
2008-08-29 15:50:00,13.564,13.695,13.533,13.669,2050000.0
2008-08-29 15:55:00,13.588,13.68,13.515,13.667,2600000.0
2008-08-29 16:00:00,13.55,13.703,13.548,13.6,1950000.0
2008-08-29 16:05:00,13.586,13.689,13.516,13.584,2300000.0
2008-08-29 16:10:00,13.612,13.677,13.499,13.638,1950000.0
2008-08-29 16:15:00,13.556,13.644,13.492,13.562,2250000.0
2008-08-29 16:20:00,13.495,13.643,13.463,13.498,2150000.0
2008-08-29 16:25:00,13.632,13.679,13.524,13.591,2250000.0
2008-08-29 16:30:00,13.65,13.709,13.535,13.542,2150000.0
2008-08-29 16:35:00,13.541,13.681,13.513,13.548,2250000.0
2008-08-29 16:40:00,13.68,13.736,13.554,13.627,2300000.0
2008-08-29 16:45:00,13.617,13.759,13.532,13.639,2250000.0
2008-08-29 16:50:00,13.714,13.758,13.574,13.739,2450000.0
2008-08-29 16:55:00,13.645,13.754,13.544,13.594,2400000.0
2008-08-29 17:00:00,13.552,13.681,13.512,13.624,2000000.0
2008-08-29 17:05:00,13.574,13.682,13.508,13.624,2250000.0
2008-08-29 17:10:00,13.624,13.684,13.475,13.54,2300000.0
2008-08-29 17:15:00,13.636,13.684,13.497,13.556,2200000.0
2008-08-29 17:20:00,13.542,13.667,13.515,13.622,2300000.0
2008-08-29 17:25:00,13.591,13.675,13.536,13.579,2450000.0
2008-08-29 17:30:00,13.641,13.691,13.518,13.658,2350000.0
2008-08-29 17:35:00,13.643,13.695,13.522,13.583,2550000.0
2008-08-29 17:40:00,13.672,13.681,13.473,13.498,2350000.0
2008-08-29 17:45:00,13.637,13.659,13.483,13.569,2650000.0
2008-08-29 17:50:00,13.654,13.668,13.51,13.6,2600000.0
2008-08-29 17:55:00,13.628,13.689,13.531,13.585,2250000.0
2008-08-29 18:00:00,13.6,13.743,13.548,13.592,1900000.0
2008-08-29 18:05:00,13.606,13.722,13.547,13.644,2200000.0
2008-08-29 18:10:00,13.591,13.707,13.526,13.67,2400000.0
2008-08-29 18:15:00,13.641,13.711,13.564,13.648,2200000.0
2008-08-29 18:20:00,13.652,13.69,13.545,13.569,2350000.0
2008-08-29 18:25:00,13.539,13.692,13.539,13.569,2250000.0
2008-08-29 18:30:00,13.644,13.67,13.515,13.515,2100000.0
2008-08-29 18:35:00,13.582,13.67,13.499,13.545,2750000.0
2008-08-29 18:40:00,13.641,13.686,13.518,13.642,2000000.0
2008-08-29 18:45:00,13.657,13.683,13.473,13.6,2000000.0
2008-08-29 18:50:00,13.642,13.642,13.481,13.511,2950000.0
2008-08-29 18:55:00,13.525,13.67,13.45,13.542,2400000.0
2008-08-29 19:00:00,13.54,13.656,13.443,13.454,2350000.0
2008-08-29 19:05:00,13.587,13.607,13.461,13.561,2050000.0
2008-08-29 19:10:00,13.574,13.665,13.46,13.496,2350000.0
2008-08-29 19:15:00,13.533,13.612,13.458,13.578,2500000.0
2008-08-29 19:20:00,13.514,13.615,13.406,13.567,2400000.0
2008-08-29 19:25:00,13.584,13.624,13.408,13.452,2000000.0
2008-08-29 19:30:00,13.567,13.632,13.428,13.522,2350000.0
2008-08-29 19:35:00,13.524,13.625,13.442,13.584,2000000.0
2008-08-29 19:40:00,13.604,13.625,13.483,13.589,2300000.0
2008-08-29 19:45:00,13.532,13.626,13.468,13.504,2050000.0
2008-08-29 19:50:00,13.483,13.604,13.417,13.417,2050000.0
2008-08-29 19:55:00,13.462,13.634,13.382,13.573,2350000.0
2008-08-29 20:00:00,13.484,13.578,13.398,13.528,1950000.0
2008-08-29 20:05:00,13.439,13.587,13.429,13.552,2200000.0
2008-08-29 20:10:00,13.543,13.593,13.437,13.458,1650000.0
2008-08-29 20:15:00,13.575,13.599,13.467,13.524,1350000.0
2008-08-29 20:20:00,13.529,13.586,13.443,13.586,1550000.0
2008-08-29 20:25:00,13.619,13.636,13.434,13.543,2250000.0
2008-08-29 20:30:00,13.493,13.598,13.412,13.558,1700000.0
2008-08-29 20:35:00,13.506,13.549,13.472,13.472,350000.0
2008-08-29 20:40:00,13.574,13.604,13.441,13.511,1550000.0
2008-08-29 20:50:00,13.523,13.568,13.461,13.501,1400000.0
2008-08-29 20:55:00,13.506,13.56,13.445,13.493,950000.0
2008-08-29 21:00:00,13.528,13.58,13.41,13.484,750000.0
2008-08-29 21:05:00,13.485,13.595,13.432,13.573,800000.0
2008-08-29 21:10:00,13.468,13.615,13.462,13.589,1400000.0
2008-08-29 21:15:00,13.496,13.578,13.443,13.578,350000.0
2008-08-29 21:20:00,13.553,13.602,13.376,13.509,1750000.0
2008-08-29 21:25:00,13.472,13.589,13.437,13.543,1000000.0
2008-08-29 21:30:00,13.545,13.585,13.441,13.564,800000.0
2008-08-29 21:35:00,13.566,13.566,13.435,13.533,400000.0
2008-08-29 21:40:00,13.516,13.583,13.419,13.569,900000.0
2008-08-29 21:45:00,13.531,13.58,13.418,13.503,850000.0
2008-08-29 21:50:00,13.482,13.587,13.383,13.524,1750000.0
2008-08-29 21:55:00,13.575,13.596,13.439,13.573,1650000.0
2008-08-29 22:00:00,13.535,13.564,13.408,13.463,750000.0
2008-08-29 22:05:00,13.417,13.573,13.379,13.501,1650000.0
2008-08-29 22:10:00,13.497,13.582,13.433,13.532,1500000.0
2008-08-29 22:15:00,13.524,13.612,13.397,13.445,1950000.0
2008-08-29 22:20:00,13.445,13.559,13.42,13.451,1050000.0
2008-08-29 22:25:00,13.479,13.609,13.449,13.518,1600000.0
2008-08-29 22:30:00,13.522,13.591,13.408,13.469,2300000.0
2008-08-29 22:35:00,13.442,13.526,13.442,13.509,300000.0
2008-08-29 22:40:00,13.428,13.579,13.42,13.549,850000.0
2008-08-29 22:45:00,13.461,13.512,13.42,13.42,400000.0
2008-08-29 22:50:00,13.42,13.555,13.42,13.555,200000.0
2008-08-29 22:55:00,13.558,13.604,13.465,13.509,1350000.0
2008-08-31 23:00:00,13.444,13.548,13.43,13.503,800000.0
2008-08-31 23:05:00,13.432,13.566,13.43,13.514,500000.0
2008-08-31 23:10:00,13.564,13.564,13.432,13.458,550000.0
2008-08-31 23:15:00,13.498,13.598,13.446,13.573,900000.0
2008-08-31 23:20:00,13.456,13.569,13.456,13.498,400000.0
2008-08-31 23:25:00,13.533,13.577,13.471,13.511,200000.0
2008-08-31 23:30:00,13.442,13.574,13.442,13.569,700000.0
2008-08-31 23:35:00,13.54,13.577,13.43,13.556,550000.0
2008-08-31 23:40:00,13.552,13.582,13.449,13.5,1250000.0
2008-08-31 23:50:00,13.544,13.572,13.418,13.537,1550000.0
2008-09-01 00:00:00,13.61,13.804,13.529,13.742,2250000.0
2008-09-01 00:05:00,13.688,13.824,13.614,13.695,2700000.0
2008-09-01 00:10:00,13.712,13.789,13.618,13.715,1550000.0
2008-09-01 00:15:00,13.686,13.757,13.624,13.731,950000.0
2008-09-01 00:20:00,13.782,13.782,13.593,13.726,2700000.0
2008-09-01 00:25:00,13.654,13.752,13.596,13.726,1850000.0
2008-09-01 00:30:00,13.683,13.766,13.621,13.697,1050000.0
2008-09-01 00:35:00,13.709,13.754,13.541,13.686,2000000.0
2008-09-01 00:40:00,13.653,13.756,13.533,13.662,2800000.0
2008-09-01 00:45:00,13.642,13.793,13.577,13.713,2200000.0
2008-09-01 00:50:00,13.58,13.751,13.58,13.751,1350000.0
2008-09-01 00:55:00,13.637,13.776,13.551,13.624,1600000.0
2008-09-01 01:00:00,13.715,13.741,13.582,13.719,2500000.0
2008-09-01 01:05:00,13.654,13.748,13.615,13.699,400000.0
2008-09-01 01:10:00,13.671,13.746,13.558,13.593,2000000.0
2008-09-01 01:15:00,13.731,13.753,13.537,13.662,1900000.0
2008-09-01 01:20:00,13.671,13.702,13.56,13.59,1250000.0
2008-09-01 01:30:00,13.669,13.732,13.578,13.732,850000.0
2008-09-01 01:35:00,13.65,13.819,13.616,13.665,700000.0
2008-09-01 01:40:00,13.682,13.768,13.604,13.75,2050000.0
2008-09-01 01:45:00,13.741,13.757,13.585,13.745,1300000.0
2008-09-01 01:50:00,13.736,13.786,13.63,13.703,2800000.0
2008-09-01 01:55:00,13.722,13.82,13.59,13.612,2000000.0
2008-09-01 02:00:00,13.719,13.743,13.548,13.663,1650000.0
2008-09-01 02:05:00,13.642,13.761,13.577,13.733,2250000.0
2008-09-01 02:10:00,13.607,13.753,13.599,13.708,2100000.0
2008-09-01 02:15:00,13.725,13.725,13.584,13.684,500000.0
2008-09-01 02:20:00,13.628,13.766,13.569,13.716,2300000.0
2008-09-01 02:25:00,13.724,13.742,13.569,13.696,2000000.0
2008-09-01 02:30:00,13.678,13.726,13.552,13.68,1750000.0
2008-09-01 02:35:00,13.68,13.726,13.557,13.661,2100000.0
2008-09-01 02:40:00,13.585,13.726,13.555,13.688,2200000.0
2008-09-01 02:45:00,13.664,13.734,13.527,13.639,1700000.0
2008-09-01 02:50:00,13.589,13.704,13.523,13.587,1900000.0
2008-09-01 02:55:00,13.572,13.702,13.514,13.571,2150000.0
2008-09-01 03:00:00,13.584,13.655,13.502,13.552,2250000.0
2008-09-01 03:05:00,13.526,13.648,13.469,13.544,2300000.0
2008-09-01 03:10:00,13.626,13.675,13.513,13.604,1900000.0
2008-09-01 03:15:00,13.513,13.664,13.513,13.543,1500000.0
2008-09-01 03:20:00,13.602,13.675,13.503,13.614,1800000.0
2008-09-01 03:25:00,13.497,13.63,13.478,13.517,2000000.0
2008-09-01 03:30:00,13.578,13.65,13.487,13.614,1350000.0
2008-09-01 03:35:00,13.672,13.672,13.501,13.584,1600000.0
2008-09-01 03:40:00,13.602,13.647,13.499,13.64,1200000.0
2008-09-01 03:45:00,13.639,13.657,13.479,13.657,1400000.0
2008-09-01 03:50:00,13.578,13.65,13.539,13.65,1150000.0
2008-09-01 03:55:00,13.633,13.671,13.517,13.598,1150000.0
2008-09-01 04:00:00,13.613,13.633,13.517,13.517,700000.0
2008-09-01 04:05:00,13.593,13.593,13.593,13.593,100000.0
2008-09-01 04:10:00,13.649,13.697,13.518,13.518,600000.0
2008-09-01 04:15:00,13.672,13.672,13.487,13.563,1450000.0
2008-09-01 04:20:00,13.639,13.672,13.471,13.534,1800000.0
2008-09-01 04:25:00,13.514,13.655,13.474,13.511,1100000.0
2008-09-01 04:30:00,13.526,13.637,13.509,13.509,850000.0
2008-09-01 04:35:00,13.5,13.659,13.473,13.613,1850000.0
2008-09-01 04:40:00,13.627,13.65,13.526,13.571,900000.0
2008-09-01 04:45:00,13.61,13.633,13.499,13.633,400000.0
2008-09-01 04:50:00,13.631,13.654,13.518,13.624,1400000.0
2008-09-01 04:55:00,13.641,13.693,13.49,13.502,1250000.0
2008-09-01 05:00:00,13.591,13.66,13.501,13.572,1900000.0
2008-09-01 05:05:00,13.61,13.638,13.502,13.589,950000.0
2008-09-01 05:10:00,13.588,13.683,13.5,13.628,1300000.0
2008-09-01 05:15:00,13.635,13.639,13.513,13.582,950000.0
2008-09-01 05:20:00,13.649,13.649,13.489,13.639,1600000.0
2008-09-01 05:25:00,13.557,13.659,13.527,13.655,900000.0
2008-09-01 05:30:00,13.622,13.663,13.498,13.629,1100000.0
2008-09-01 05:35:00,13.528,13.664,13.528,13.544,550000.0
2008-09-01 05:40:00,13.525,13.637,13.525,13.557,400000.0
2008-09-01 05:45:00,13.639,13.653,13.515,13.556,700000.0
2008-09-01 05:50:00,13.623,13.623,13.623,13.623,50000.0
2008-09-01 05:55:00,13.571,13.651,13.5,13.604,1050000.0
2008-09-01 06:00:00,13.601,13.665,13.499,13.559,850000.0
2008-09-01 06:10:00,13.585,13.644,13.505,13.515,1500000.0
2008-09-01 06:15:00,13.633,13.648,13.49,13.648,1200000.0
2008-09-01 06:20:00,13.604,13.64,13.495,13.64,750000.0
2008-09-01 06:25:00,13.614,13.651,13.521,13.573,1000000.0
2008-09-01 06:30:00,13.557,13.641,13.48,13.579,1900000.0
2008-09-01 06:35:00,13.561,13.685,13.485,13.655,2750000.0
2008-09-01 06:40:00,13.62,13.678,13.496,13.636,2050000.0
2008-09-01 06:45:00,13.541,13.664,13.502,13.598,2100000.0
2008-09-01 06:50:00,13.497,13.609,13.481,13.58,800000.0
2008-09-01 06:55:00,13.614,13.644,13.442,13.52,1700000.0
2008-09-01 07:00:00,13.493,13.651,13.493,13.549,1800000.0
2008-09-01 07:05:00,13.565,13.649,13.438,13.505,1700000.0
2008-09-01 07:10:00,13.613,13.632,13.456,13.538,1750000.0
2008-09-01 07:15:00,13.622,13.644,13.453,13.574,2300000.0
2008-09-01 07:20:00,13.581,13.623,13.482,13.614,1500000.0
2008-09-01 07:25:00,13.593,13.631,13.474,13.593,1950000.0
2008-09-01 07:30:00,13.569,13.655,13.51,13.563,1500000.0
2008-09-01 07:35:00,13.536,13.645,13.453,13.601,2100000.0
2008-09-01 07:40:00,13.593,13.622,13.48,13.516,1850000.0
2008-09-01 07:45:00,13.617,13.653,13.465,13.559,1600000.0
2008-09-01 07:50:00,13.52,13.639,13.494,13.545,1750000.0
2008-09-01 07:55:00,13.59,13.649,13.484,13.519,2200000.0
2008-09-01 08:00:00,13.535,13.646,13.472,13.5,1150000.0
2008-09-01 08:05:00,13.541,13.684,13.49,13.541,2050000.0
2008-09-01 08:10:00,13.619,13.657,13.508,13.648,1950000.0
2008-09-01 08:15:00,13.603,13.654,13.488,13.565,2150000.0
2008-09-01 08:20:00,13.507,13.676,13.494,13.533,2050000.0
2008-09-01 08:25:00,13.616,13.641,13.526,13.544,2150000.0
2008-09-01 08:30:00,13.52,13.685,13.515,13.638,2250000.0
2008-09-01 08:35:00,13.623,13.685,13.534,13.576,1300000.0
2008-09-01 08:40:00,13.623,13.65,13.484,13.593,1750000.0
2008-09-01 08:45:00,13.605,13.693,13.503,13.57,2500000.0
2008-09-01 08:50:00,13.535,13.647,13.47,13.538,1700000.0
2008-09-01 08:55:00,13.611,13.659,13.516,13.605,2150000.0
2008-09-01 09:00:00,13.611,13.658,13.489,13.582,3900000.0
2008-09-01 09:05:00,13.628,13.742,13.535,13.676,2100000.0
2008-09-01 09:10:00,13.567,13.697,13.528,13.66,3850000.0
2008-09-01 09:15:00,13.699,13.727,13.525,13.608,2550000.0
2008-09-01 09:20:00,13.6,13.688,13.573,13.669,1600000.0
2008-09-01 09:25:00,13.613,13.719,13.533,13.618,3200000.0
2008-09-01 09:30:00,13.631,13.71,13.521,13.543,3450000.0
2008-09-01 09:35:00,13.702,13.751,13.596,13.615,2450000.0
2008-09-01 09:40:00,13.677,13.739,13.549,13.734,2400000.0
2008-09-01 09:45:00,13.694,13.74,13.556,13.656,2050000.0
2008-09-01 09:50:00,13.639,13.77,13.597,13.692,2300000.0
2008-09-01 09:55:00,13.65,13.736,13.597,13.658,2250000.0
2008-09-01 10:00:00,13.697,13.709,13.561,13.672,2300000.0
2008-09-01 10:05:00,13.668,13.736,13.598,13.635,2150000.0
2008-09-01 10:10:00,13.686,13.727,13.557,13.633,2500000.0
2008-09-01 10:15:00,13.651,13.784,13.597,13.734,2500000.0
2008-09-01 10:20:00,13.604,13.74,13.559,13.724,2100000.0
2008-09-01 10:25:00,13.682,13.741,13.553,13.601,2200000.0
2008-09-01 10:30:00,13.7,13.728,13.543,13.618,2500000.0
2008-09-01 10:35:00,13.672,13.724,13.534,13.69,2300000.0
2008-09-01 10:40:00,13.634,13.714,13.512,13.609,1300000.0
2008-09-01 10:45:00,13.504,13.685,13.496,13.604,2400000.0
2008-09-01 10:50:00,13.651,13.686,13.527,13.66,2100000.0
2008-09-01 10:55:00,13.6,13.687,13.515,13.597,2000000.0
2008-09-01 11:00:00,13.603,13.691,13.508,13.664,1650000.0
2008-09-01 11:05:00,13.609,13.678,13.499,13.667,1800000.0
2008-09-01 11:10:00,13.55,13.67,13.505,13.536,2300000.0
2008-09-01 11:15:00,13.614,13.684,13.509,13.563,2500000.0
2008-09-01 11:20:00,13.646,13.664,13.508,13.538,2250000.0
2008-09-01 11:25:00,13.548,13.674,13.48,13.652,1950000.0
2008-09-01 11:30:00,13.58,13.686,13.535,13.647,1500000.0
2008-09-01 11:35:00,13.621,13.69,13.544,13.662,1800000.0
2008-09-01 11:40:00,13.659,13.692,13.534,13.624,2350000.0
2008-09-01 11:45:00,13.602,13.681,13.516,13.637,1700000.0
2008-09-01 11:50:00,13.633,13.759,13.456,13.666,2450000.0
2008-09-01 11:55:00,13.547,13.672,13.457,13.483,1500000.0
2008-09-01 12:00:00,13.585,13.714,13.509,13.551,2450000.0
2008-09-01 12:05:00,13.62,13.689,13.52,13.549,1300000.0
2008-09-01 12:10:00,13.669,13.677,13.517,13.57,2050000.0
2008-09-01 12:15:00,13.664,13.673,13.517,13.549,2150000.0
2008-09-01 12:20:00,13.661,13.689,13.461,13.597,2300000.0
2008-09-01 12:25:00,13.638,13.674,13.508,13.594,2050000.0
2008-09-01 12:30:00,13.575,13.675,13.498,13.637,2000000.0
2008-09-01 12:35:00,13.567,13.673,13.5,13.566,2500000.0
2008-09-01 12:40:00,13.517,13.683,13.504,13.56,2100000.0
2008-09-01 12:45:00,13.55,13.676,13.448,13.518,2050000.0
2008-09-01 12:50:00,13.505,13.652,13.492,13.609,2050000.0
2008-09-01 12:55:00,13.572,13.645,13.467,13.538,2000000.0
2008-09-01 13:00:00,13.484,13.648,13.39,13.488,2250000.0
2008-09-01 13:05:00,13.459,13.574,13.401,13.471,2050000.0
2008-09-01 13:10:00,13.432,13.583,13.422,13.526,2200000.0
2008-09-01 13:15:00,13.539,13.635,13.431,13.5,2450000.0
2008-09-01 13:20:00,13.55,13.639,13.443,13.543,2550000.0
2008-09-01 13:25:00,13.439,13.6,13.41,13.519,2150000.0
2008-09-01 13:30:00,13.452,13.582,13.401,13.563,2450000.0
2008-09-01 13:35:00,13.494,13.58,13.431,13.479,2550000.0
2008-09-01 13:40:00,13.553,13.619,13.403,13.488,2450000.0
2008-09-01 13:45:00,13.445,13.596,13.436,13.468,1800000.0
2008-09-01 13:50:00,13.469,13.594,13.41,13.549,2100000.0
2008-09-01 13:55:00,13.591,13.591,13.455,13.56,1650000.0
2008-09-01 14:00:00,13.555,13.611,13.425,13.528,2000000.0
2008-09-01 14:05:00,13.586,13.595,13.415,13.473,1650000.0
2008-09-01 14:10:00,13.495,13.602,13.434,13.476,2050000.0
2008-09-01 14:15:00,13.528,13.584,13.449,13.494,1250000.0
2008-09-01 14:20:00,13.516,13.559,13.41,13.525,2150000.0
2008-09-01 14:25:00,13.46,13.584,13.396,13.475,2400000.0
2008-09-01 14:30:00,13.495,13.608,13.39,13.547,2300000.0
2008-09-01 14:35:00,13.566,13.566,13.406,13.46,1800000.0
2008-09-01 14:40:00,13.433,13.593,13.394,13.527,1950000.0
2008-09-01 14:45:00,13.523,13.584,13.4,13.489,2200000.0
2008-09-01 14:50:00,13.569,13.599,13.419,13.45,2400000.0
2008-09-01 14:55:00,13.544,13.584,13.383,13.55,2050000.0
2008-09-01 15:00:00,13.464,13.576,13.391,13.465,2050000.0
2008-09-01 15:05:00,13.466,13.534,13.354,13.408,2350000.0
2008-09-01 15:10:00,13.382,13.539,13.316,13.473,2150000.0
2008-09-01 15:15:00,13.403,13.519,13.343,13.51,2300000.0
2008-09-01 15:20:00,13.343,13.506,13.336,13.466,2150000.0
2008-09-01 15:25:00,13.417,13.539,13.356,13.425,2250000.0
2008-09-01 15:30:00,13.385,13.529,13.315,13.511,1950000.0
2008-09-01 15:35:00,13.502,13.537,13.39,13.403,2450000.0
2008-09-01 15:40:00,13.42,13.531,13.362,13.452,2150000.0
2008-09-01 15:45:00,13.505,13.523,13.351,13.467,2150000.0
2008-09-01 15:50:00,13.432,13.575,13.374,13.519,1600000.0
2008-09-01 15:55:00,13.411,13.517,13.342,13.504,2600000.0
2008-09-01 16:00:00,13.372,13.507,13.349,13.422,1950000.0
2008-09-01 16:05:00,13.432,13.512,13.36,13.405,1750000.0
2008-09-01 16:10:00,13.418,13.492,13.34,13.469,1950000.0
2008-09-01 16:15:00,13.388,13.474,13.343,13.369,2250000.0
2008-09-01 16:20:00,13.313,13.452,13.221,13.268,2150000.0
2008-09-01 16:25:00,13.425,13.446,13.277,13.336,2250000.0
2008-09-01 16:30:00,13.411,13.432,13.253,13.284,2150000.0
2008-09-01 16:35:00,13.311,13.443,13.284,13.284,2250000.0
2008-09-01 16:40:00,13.456,13.456,13.281,13.33,2300000.0
2008-09-01 16:45:00,13.355,13.431,13.259,13.297,2250000.0
2008-09-01 16:50:00,13.348,13.415,13.233,13.406,2450000.0
2008-09-01 16:55:00,13.374,13.437,13.238,13.326,2400000.0
2008-09-01 17:00:00,13.246,13.406,13.246,13.336,2000000.0
2008-09-01 17:05:00,13.275,13.418,13.24,13.375,2250000.0
2008-09-01 17:10:00,13.403,13.43,13.273,13.283,2300000.0
2008-09-01 17:15:00,13.362,13.458,13.236,13.324,2200000.0
2008-09-01 17:20:00,13.317,13.491,13.307,13.397,2300000.0
2008-09-01 17:25:00,13.325,13.418,13.245,13.329,2050000.0
2008-09-01 17:30:00,13.413,13.447,13.295,13.434,2350000.0
2008-09-01 17:35:00,13.388,13.422,13.263,13.358,2550000.0
2008-09-01 17:40:00,13.433,13.474,13.307,13.36,1800000.0
2008-09-01 17:45:00,13.491,13.496,13.333,13.375,2650000.0
2008-09-01 17:50:00,13.462,13.524,13.294,13.421,2600000.0
2008-09-01 17:55:00,13.447,13.511,13.343,13.5,1650000.0
2008-09-01 18:00:00,13.372,13.487,13.306,13.354,1900000.0
2008-09-01 18:05:00,13.384,13.475,13.312,13.36,1200000.0
2008-09-01 18:10:00,13.354,13.481,13.322,13.452,2400000.0
2008-09-01 18:15:00,13.43,13.503,13.353,13.447,2200000.0
2008-09-01 18:20:00,13.428,13.479,13.335,13.351,2350000.0
2008-09-01 18:25:00,13.353,13.483,13.353,13.411,350000.0
2008-09-01 18:30:00,13.433,13.464,13.315,13.397,1550000.0
2008-09-01 18:35:00,13.429,13.51,13.319,13.382,2750000.0
2008-09-01 18:40:00,13.434,13.511,13.328,13.465,1600000.0
2008-09-01 18:45:00,13.481,13.529,13.322,13.431,2000000.0
2008-09-01 18:50:00,13.464,13.529,13.286,13.433,2800000.0
2008-09-01 18:55:00,13.4,13.487,13.351,13.362,2000000.0
2008-09-01 19:00:00,13.375,13.478,13.299,13.353,1350000.0
2008-09-01 19:05:00,13.462,13.468,13.329,13.453,800000.0
2008-09-01 19:10:00,13.395,13.453,13.281,13.319,2350000.0
2008-09-01 19:15:00,13.375,13.48,13.306,13.426,2500000.0
2008-09-01 19:20:00,13.307,13.45,13.241,13.397,2400000.0
2008-09-01 19:25:00,13.43,13.43,13.227,13.269,1600000.0
2008-09-01 19:30:00,13.401,13.405,13.24,13.398,800000.0
2008-09-01 19:35:00,13.449,13.46,13.348,13.421,400000.0
2008-09-01 19:40:00,13.387,13.388,13.266,13.283,900000.0
2008-09-01 19:50:00,13.266,13.391,13.266,13.296,850000.0
2008-09-01 19:55:00,13.328,13.411,13.253,13.387,1550000.0
2008-09-01 20:00:00,13.284,13.406,13.248,13.352,1600000.0
2008-09-01 20:05:00,13.282,13.435,13.282,13.364,2200000.0
2008-09-01 20:10:00,13.37,13.403,13.266,13.281,2550000.0
2008-09-01 20:15:00,13.36,13.412,13.273,13.378,1000000.0
2008-09-01 20:20:00,13.319,13.384,13.236,13.279,750000.0
2008-09-01 20:25:00,13.293,13.404,13.266,13.368,900000.0
2008-09-01 20:30:00,13.344,13.422,13.264,13.409,2200000.0
2008-09-01 20:35:00,13.392,13.4,13.222,13.4,1350000.0
2008-09-01 20:40:00,13.381,13.451,13.247,13.413,2100000.0
2008-09-01 20:45:00,13.382,13.422,13.244,13.32,1150000.0
2008-09-01 20:50:00,13.333,13.406,13.26,13.395,1750000.0
2008-09-01 20:55:00,13.37,13.41,13.285,13.309,350000.0
2008-09-01 21:00:00,13.354,13.417,13.286,13.368,1050000.0
2008-09-01 21:05:00,13.402,13.415,13.278,13.395,450000.0
2008-09-01 21:10:00,13.284,13.472,13.284,13.386,1550000.0
2008-09-01 21:15:00,13.321,13.399,13.259,13.333,1100000.0
2008-09-01 21:20:00,13.383,13.437,13.264,13.354,1000000.0
2008-09-01 21:25:00,13.39,13.434,13.278,13.41,1100000.0
2008-09-01 21:30:00,13.387,13.404,13.294,13.396,1150000.0
2008-09-01 21:35:00,13.311,13.413,13.301,13.385,400000.0
2008-09-01 21:40:00,13.376,13.425,13.27,13.408,1500000.0
2008-09-01 21:45:00,13.309,13.425,13.28,13.28,350000.0
2008-09-01 21:50:00,13.33,13.441,13.258,13.373,900000.0
2008-09-01 21:55:00,13.401,13.417,13.281,13.314,500000.0
2008-09-01 22:00:00,13.386,13.424,13.26,13.272,1150000.0
2008-09-01 22:05:00,13.326,13.411,13.263,13.403,1050000.0
2008-09-01 22:10:00,13.319,13.43,13.278,13.366,1600000.0
2008-09-01 22:15:00,13.239,13.359,13.239,13.255,400000.0
2008-09-01 22:20:00,13.258,13.443,13.258,13.365,550000.0
2008-09-01 22:25:00,13.285,13.393,13.252,13.335,300000.0
2008-09-01 22:30:00,13.321,13.422,13.27,13.318,2000000.0
2008-09-01 22:35:00,13.397,13.459,13.263,13.358,1100000.0
2008-09-01 22:40:00,13.258,13.424,13.25,13.401,1200000.0
2008-09-01 22:50:00,13.41,13.451,13.319,13.35,550000.0
2008-09-01 22:55:00,13.312,13.42,13.294,13.34,1350000.0
2008-09-01 23:00:00,13.264,13.398,13.25,13.318,1550000.0
2008-09-01 23:05:00,13.28,13.442,13.25,13.277,1300000.0
2008-09-01 23:10:00,13.408,13.432,13.315,13.315,550000.0
2008-09-01 23:15:00,13.39,13.471,13.338,13.398,400000.0
2008-09-01 23:20:00,13.286,13.402,13.265,13.265,1350000.0
2008-09-01 23:25:00,13.365,13.42,13.314,13.352,200000.0
2008-09-01 23:30:00,13.272,13.459,13.272,13.292,950000.0
2008-09-01 23:40:00,13.382,13.398,13.279,13.387,950000.0
2008-09-01 23:45:00,13.356,13.382,13.249,13.31,950000.0
2008-09-01 23:50:00,13.374,13.402,13.26,13.371,1200000.0
2008-09-02 00:00:00,13.401,13.47,13.242,13.385,3200000.0
2008-09-02 00:05:00,13.352,13.437,13.233,13.326,2600000.0
2008-09-02 00:10:00,13.305,13.443,13.238,13.416,2550000.0
2008-09-02 00:15:00,13.288,13.439,13.279,13.351,1950000.0
2008-09-02 00:20:00,13.372,13.411,13.233,13.392,1200000.0
2008-09-02 00:25:00,13.371,13.384,13.208,13.267,1050000.0
2008-09-02 00:30:00,13.371,13.43,13.203,13.341,2150000.0
2008-09-02 00:35:00,13.326,13.377,13.193,13.323,2250000.0
2008-09-02 00:40:00,13.26,13.374,13.198,13.28,2800000.0
2008-09-02 00:45:00,13.31,13.375,13.203,13.368,2300000.0
2008-09-02 00:50:00,13.215,13.374,13.173,13.332,1650000.0
2008-09-02 00:55:00,13.258,13.389,13.216,13.313,2000000.0
2008-09-02 01:00:00,13.313,13.376,13.212,13.31,3100000.0
2008-09-02 01:05:00,13.282,13.403,13.225,13.325,1900000.0
2008-09-02 01:10:00,13.31,13.41,13.214,13.279,1550000.0
2008-09-02 01:15:00,13.368,13.417,13.225,13.337,1900000.0
2008-09-02 01:20:00,13.379,13.421,13.24,13.365,2500000.0
2008-09-02 01:25:00,13.355,13.411,13.232,13.318,1700000.0
2008-09-02 01:30:00,13.355,13.416,13.237,13.321,2100000.0
2008-09-02 01:35:00,13.316,13.425,13.268,13.374,2000000.0
2008-09-02 01:40:00,13.375,13.426,13.262,13.4,2050000.0
2008-09-02 01:45:00,13.408,13.421,13.185,13.342,1750000.0
2008-09-02 01:50:00,13.338,13.426,13.192,13.334,2800000.0
2008-09-02 01:55:00,13.306,13.419,13.191,13.232,2200000.0
2008-09-02 02:00:00,13.375,13.441,13.24,13.336,2000000.0
2008-09-02 02:05:00,13.254,13.433,13.191,13.339,2250000.0
2008-09-02 02:10:00,13.23,13.378,13.184,13.31,2500000.0
2008-09-02 02:15:00,13.303,13.378,13.206,13.318,2750000.0
2008-09-02 02:20:00,13.252,13.357,13.186,13.308,2300000.0
2008-09-02 02:25:00,13.342,13.369,13.199,13.346,2000000.0
2008-09-02 02:30:00,13.268,13.373,13.189,13.323,1850000.0
2008-09-02 02:35:00,13.323,13.364,13.2,13.245,2100000.0
2008-09-02 02:40:00,13.206,13.338,13.15,13.302,2200000.0
2008-09-02 02:45:00,13.265,13.328,13.141,13.26,2150000.0
2008-09-02 02:50:00,13.241,13.384,13.185,13.265,2300000.0
2008-09-02 02:55:00,13.213,13.373,13.206,13.272,2150000.0
2008-09-02 03:00:00,13.272,13.365,13.214,13.262,1900000.0
2008-09-02 03:05:00,13.267,13.375,13.167,13.231,2300000.0
2008-09-02 03:10:00,13.269,13.349,13.221,13.292,1200000.0
2008-09-02 03:15:00,13.228,13.364,13.199,13.233,2050000.0
2008-09-02 03:20:00,13.3,13.358,13.188,13.334,2100000.0
2008-09-02 03:25:00,13.241,13.342,13.179,13.223,2550000.0
2008-09-02 03:30:00,13.287,13.36,13.19,13.215,1600000.0
2008-09-02 03:35:00,13.304,13.358,13.199,13.285,1050000.0
2008-09-02 03:40:00,13.32,13.345,13.182,13.335,1650000.0
2008-09-02 03:45:00,13.33,13.346,13.182,13.339,1950000.0
2008-09-02 03:50:00,13.273,13.385,13.219,13.352,2000000.0
2008-09-02 03:55:00,13.296,13.4,13.178,13.269,1800000.0
2008-09-02 04:00:00,13.281,13.339,13.217,13.249,1000000.0
2008-09-02 04:05:00,13.233,13.339,13.198,13.198,650000.0
2008-09-02 04:10:00,13.312,13.395,13.182,13.298,2100000.0
2008-09-02 04:15:00,13.32,13.32,13.182,13.182,600000.0
2008-09-02 04:20:00,13.315,13.392,13.159,13.256,1750000.0
2008-09-02 04:25:00,13.302,13.371,13.218,13.218,1600000.0
2008-09-02 04:30:00,13.31,13.374,13.193,13.267,1300000.0
2008-09-02 04:35:00,13.267,13.384,13.221,13.37,2700000.0
2008-09-02 04:40:00,13.256,13.345,13.235,13.268,550000.0
2008-09-02 04:45:00,13.253,13.394,13.219,13.353,1200000.0
2008-09-02 04:50:00,13.342,13.342,13.211,13.323,1000000.0
2008-09-02 04:55:00,13.329,13.38,13.191,13.274,1950000.0
2008-09-02 05:00:00,13.322,13.397,13.22,13.301,2700000.0
2008-09-02 05:05:00,13.291,13.416,13.234,13.348,1950000.0
2008-09-02 05:10:00,13.237,13.372,13.235,13.33,750000.0
2008-09-02 05:15:00,13.375,13.401,13.28,13.296,1500000.0
2008-09-02 05:20:00,13.362,13.377,13.257,13.264,1350000.0
2008-09-02 05:25:00,13.25,13.41,13.182,13.259,1800000.0
2008-09-02 05:30:00,13.241,13.359,13.235,13.235,450000.0
2008-09-02 05:35:00,13.236,13.407,13.186,13.267,1350000.0
2008-09-02 05:40:00,13.242,13.357,13.239,13.239,300000.0
2008-09-02 05:45:00,13.308,13.345,13.236,13.309,450000.0
2008-09-02 05:50:00,13.342,13.342,13.218,13.218,300000.0
2008-09-02 05:55:00,13.319,13.362,13.184,13.314,1200000.0
2008-09-02 06:00:00,13.296,13.359,13.199,13.239,2000000.0
2008-09-02 06:05:00,13.344,13.344,13.213,13.312,1450000.0
2008-09-02 06:10:00,13.251,13.354,13.156,13.245,1500000.0
2008-09-02 06:15:00,13.314,13.35,13.18,13.278,2000000.0
2008-09-02 06:20:00,13.314,13.342,13.166,13.23,1600000.0
2008-09-02 06:25:00,13.259,13.32,13.173,13.205,2150000.0
2008-09-02 06:30:00,13.229,13.321,13.154,13.275,2100000.0
2008-09-02 06:35:00,13.236,13.355,13.174,13.349,2750000.0
2008-09-02 06:40:00,13.356,13.375,13.211,13.226,1350000.0
2008-09-02 06:45:00,13.356,13.378,13.211,13.309,1200000.0
2008-09-02 06:50:00,13.239,13.373,13.198,13.314,2050000.0
2008-09-02 06:55:00,13.274,13.374,13.224,13.26,2550000.0
2008-09-02 07:00:00,13.276,13.364,13.173,13.255,2400000.0
2008-09-02 07:05:00,13.298,13.392,13.198,13.237,2100000.0
2008-09-02 07:10:00,13.361,13.383,13.215,13.251,1800000.0
2008-09-02 07:15:00,13.333,13.395,13.162,13.32,2300000.0
2008-09-02 07:20:00,13.321,13.361,13.209,13.361,1850000.0
2008-09-02 07:25:00,13.322,13.352,13.203,13.322,2350000.0
2008-09-02 07:30:00,13.326,13.372,13.163,13.293,2150000.0
2008-09-02 07:35:00,13.279,13.399,13.176,13.329,2100000.0
2008-09-02 07:40:00,13.284,13.343,13.169,13.19,2000000.0
2008-09-02 07:45:00,13.323,13.39,13.194,13.288,2150000.0
2008-09-02 07:50:00,13.21,13.366,13.196,13.223,2250000.0
2008-09-02 07:55:00,13.276,13.331,13.186,13.2,2200000.0
2008-09-02 08:00:00,13.198,13.332,13.164,13.221,1850000.0
2008-09-02 08:05:00,13.198,13.332,13.129,13.202,2050000.0
2008-09-02 08:10:00,13.274,13.301,13.137,13.277,1950000.0
2008-09-02 08:15:00,13.255,13.298,13.127,13.204,2150000.0
2008-09-02 08:20:00,13.166,13.29,13.108,13.154,2050000.0
2008-09-02 08:25:00,13.206,13.263,13.112,13.154,2150000.0
2008-09-02 08:30:00,13.134,13.242,13.075,13.213,2250000.0
2008-09-02 08:35:00,13.213,13.281,13.066,13.18,2150000.0
2008-09-02 08:40:00,13.217,13.253,13.061,13.133,2100000.0
2008-09-02 08:45:00,13.109,13.244,13.028,13.136,2500000.0
2008-09-02 08:50:00,13.093,13.206,13.041,13.076,2150000.0
2008-09-02 08:55:00,13.145,13.187,13.03,13.125,2150000.0
2008-09-02 09:00:00,13.159,13.17,13.001,13.086,3900000.0
2008-09-02 09:05:00,13.102,13.179,13.015,13.179,2100000.0
2008-09-02 09:10:00,13.1,13.187,13.041,13.137,3850000.0
2008-09-02 09:15:00,13.167,13.208,13.038,13.115,2550000.0
2008-09-02 09:20:00,13.116,13.179,13.03,13.097,1950000.0
2008-09-02 09:25:00,13.06,13.154,12.961,13.024,3200000.0
2008-09-02 09:30:00,13.0,13.113,12.889,12.932,3450000.0
2008-09-02 09:35:00,13.06,13.09,12.944,12.949,2450000.0
2008-09-02 09:40:00,13.062,13.081,12.932,13.034,2400000.0
2008-09-02 09:45:00,13.031,13.066,12.889,13.007,2050000.0
2008-09-02 09:50:00,12.969,13.055,12.854,12.997,2300000.0
2008-09-02 09:55:00,12.961,13.051,12.895,13.009,2250000.0
2008-09-02 10:00:00,13.032,13.102,12.903,13.028,2300000.0
2008-09-02 10:05:00,12.996,13.067,12.939,12.954,2150000.0
2008-09-02 10:10:00,13.0,13.088,12.878,13.012,2500000.0
2008-09-02 10:15:00,13.003,13.083,12.907,13.054,2500000.0
2008-09-02 10:20:00,12.941,13.075,12.895,13.068,2100000.0
2008-09-02 10:25:00,13.037,13.114,12.9,12.971,2200000.0
2008-09-02 10:30:00,13.086,13.115,12.947,13.022,2500000.0
2008-09-02 10:35:00,13.067,13.167,12.949,13.146,2300000.0
2008-09-02 10:40:00,13.034,13.156,12.999,13.087,2150000.0
2008-09-02 10:45:00,13.028,13.162,12.999,13.113,2400000.0
2008-09-02 10:50:00,13.179,13.223,13.022,13.156,2100000.0
2008-09-02 10:55:00,13.083,13.166,13.01,13.063,2000000.0
2008-09-02 11:00:00,13.063,13.162,12.983,13.142,2200000.0
2008-09-02 11:05:00,13.117,13.199,12.991,13.138,2200000.0
2008-09-02 11:10:00,13.024,13.144,12.974,13.002,2300000.0
2008-09-02 11:15:00,13.018,13.138,12.955,13.005,2500000.0
2008-09-02 11:20:00,13.05,13.117,12.929,12.957,2250000.0
2008-09-02 11:25:00,12.955,13.071,12.919,13.061,2450000.0
2008-09-02 11:30:00,12.983,13.096,12.93,13.046,2600000.0
2008-09-02 11:35:00,13.043,13.104,12.939,13.065,2200000.0
2008-09-02 11:40:00,13.039,13.092,12.904,13.015,2350000.0
2008-09-02 11:45:00,12.995,13.105,12.956,13.046,2050000.0
2008-09-02 11:50:00,13.08,13.181,12.936,13.106,2450000.0
2008-09-02 11:55:00,13.116,13.136,12.951,12.951,2350000.0
2008-09-02 12:00:00,13.043,13.163,13.008,13.051,2450000.0
2008-09-02 12:05:00,13.124,13.197,12.989,13.173,2250000.0
2008-09-02 12:10:00,13.175,13.19,12.995,13.069,2050000.0
2008-09-02 12:15:00,13.188,13.202,13.019,13.04,2150000.0
2008-09-02 12:20:00,13.167,13.189,13.046,13.163,2300000.0
2008-09-02 12:25:00,13.177,13.226,13.01,13.144,2050000.0
2008-09-02 12:30:00,13.116,13.213,13.029,13.185,2000000.0
2008-09-02 12:35:00,13.146,13.251,13.092,13.151,2500000.0
2008-09-02 12:40:00,13.122,13.271,13.094,13.153,2100000.0
2008-09-02 12:45:00,13.088,13.223,13.071,13.129,2050000.0
2008-09-02 12:50:00,13.07,13.225,13.07,13.159,2050000.0
2008-09-02 12:55:00,13.168,13.22,13.051,13.102,2000000.0
2008-09-02 13:00:00,13.025,13.177,12.995,13.141,2250000.0
2008-09-02 13:05:00,13.097,13.202,13.036,13.1,2050000.0
2008-09-02 13:10:00,13.018,13.224,13.009,13.164,2200000.0
2008-09-02 13:15:00,13.141,13.173,12.987,13.06,2450000.0
2008-09-02 13:20:00,13.104,13.169,12.982,13.132,2550000.0
2008-09-02 13:25:00,13.012,13.161,13.008,13.12,2150000.0
2008-09-02 13:30:00,13.053,13.263,13.035,13.22,2450000.0
2008-09-02 13:35:00,13.128,13.2,13.055,13.11,2550000.0
2008-09-02 13:40:00,13.186,13.186,12.985,13.03,2450000.0
2008-09-02 13:45:00,13.034,13.156,12.974,13.035,1800000.0
2008-09-02 13:50:00,13.066,13.202,13.009,13.139,2100000.0
2008-09-02 13:55:00,13.164,13.205,13.034,13.154,2050000.0
2008-09-02 14:00:00,13.054,13.193,13.0,13.13,2000000.0
2008-09-02 14:05:00,13.148,13.168,12.993,13.057,2000000.0
2008-09-02 14:10:00,13.071,13.156,13.015,13.076,2050000.0
2008-09-02 14:15:00,13.094,13.126,12.928,12.928,2350000.0
2008-09-02 14:20:00,13.044,13.063,12.823,12.87,2150000.0
2008-09-02 14:25:00,12.792,12.923,12.652,12.665,2400000.0
2008-09-02 14:30:00,12.764,12.849,12.659,12.8,2300000.0
2008-09-02 14:35:00,12.776,12.801,12.507,12.53,2150000.0
2008-09-02 14:40:00,12.515,12.662,12.471,12.54,1950000.0
2008-09-02 14:45:00,12.596,12.668,12.5,12.597,2200000.0
2008-09-02 14:50:00,12.662,12.685,12.486,12.486,2400000.0
2008-09-02 14:55:00,12.609,12.61,12.371,12.566,2050000.0
2008-09-02 15:00:00,12.446,12.55,12.367,12.428,2050000.0
2008-09-02 15:05:00,12.469,12.535,12.371,12.419,2350000.0
2008-09-02 15:10:00,12.406,12.533,12.328,12.447,2150000.0
2008-09-02 15:15:00,12.408,12.58,12.383,12.562,2300000.0
2008-09-02 15:20:00,12.436,12.583,12.436,12.531,2150000.0
2008-09-02 15:25:00,12.514,12.584,12.428,12.473,2250000.0
2008-09-02 15:30:00,12.424,12.569,12.383,12.568,1950000.0
2008-09-02 15:35:00,12.556,12.585,12.401,12.401,2450000.0
2008-09-02 15:40:00,12.485,12.606,12.427,12.541,2150000.0
2008-09-02 15:45:00,12.576,12.58,12.388,12.538,2150000.0
2008-09-02 15:50:00,12.486,12.582,12.446,12.582,2050000.0
2008-09-02 15:55:00,12.505,12.566,12.386,12.533,2600000.0
2008-09-02 16:00:00,12.44,12.625,12.44,12.572,1950000.0
2008-09-02 16:05:00,12.522,12.667,12.503,12.578,2300000.0
2008-09-02 16:10:00,12.624,12.713,12.538,12.709,1950000.0
2008-09-02 16:15:00,12.622,12.729,12.594,12.648,2250000.0
2008-09-02 16:20:00,12.558,12.737,12.557,12.559,2150000.0
2008-09-02 16:25:00,12.721,12.726,12.553,12.557,2250000.0
2008-09-02 16:30:00,12.645,12.718,12.557,12.613,2150000.0
2008-09-02 16:35:00,12.604,12.716,12.571,12.58,2250000.0
2008-09-02 16:40:00,12.752,12.784,12.57,12.665,2300000.0
2008-09-02 16:45:00,12.697,12.771,12.583,12.584,2250000.0
2008-09-02 16:50:00,12.687,12.766,12.573,12.736,2450000.0
2008-09-02 16:55:00,12.683,12.756,12.574,12.655,2400000.0
2008-09-02 17:00:00,12.588,12.739,12.586,12.697,2000000.0
2008-09-02 17:05:00,12.648,12.746,12.591,12.701,2250000.0
2008-09-02 17:10:00,12.74,12.74,12.583,12.583,2300000.0
2008-09-02 17:15:00,12.684,12.728,12.544,12.625,2200000.0
2008-09-02 17:20:00,12.596,12.747,12.549,12.686,2300000.0
2008-09-02 17:25:00,12.655,12.759,12.575,12.665,2450000.0
2008-09-02 17:30:00,12.691,12.767,12.565,12.7,2350000.0
2008-09-02 17:35:00,12.684,12.718,12.541,12.606,2550000.0
2008-09-02 17:40:00,12.682,12.718,12.544,12.574,2350000.0
2008-09-02 17:45:00,12.695,12.732,12.544,12.584,2650000.0
2008-09-02 17:50:00,12.691,12.743,12.547,12.606,2600000.0
2008-09-02 17:55:00,12.652,12.745,12.556,12.616,2250000.0
2008-09-02 18:00:00,12.619,12.745,12.553,12.662,2250000.0
2008-09-02 18:05:00,12.659,12.757,12.604,12.714,2200000.0
2008-09-02 18:10:00,12.651,12.771,12.592,12.719,2400000.0
2008-09-02 18:15:00,12.69,12.756,12.609,12.719,2200000.0
2008-09-02 18:20:00,12.724,12.839,12.642,12.717,2350000.0
2008-09-02 18:25:00,12.714,12.878,12.688,12.795,2250000.0
2008-09-02 18:30:00,12.854,13.043,12.71,12.893,2100000.0
2008-09-02 18:35:00,12.97,13.039,12.881,12.943,2750000.0
2008-09-02 18:40:00,13.039,13.108,12.935,13.04,2000000.0
2008-09-02 18:45:00,13.068,13.125,12.939,13.05,2000000.0
2008-09-02 18:50:00,13.128,13.144,12.938,12.979,2900000.0
2008-09-02 18:55:00,12.992,13.105,12.9,12.978,2400000.0
2008-09-02 19:00:00,13.014,13.094,12.927,12.964,2350000.0
2008-09-02 19:05:00,13.106,13.129,12.97,13.067,2050000.0
2008-09-02 19:10:00,13.082,13.182,12.997,13.054,2350000.0
2008-09-02 19:15:00,13.083,13.152,12.977,13.097,2500000.0
2008-09-02 19:20:00,13.029,13.094,12.869,13.037,2400000.0
2008-09-02 19:25:00,13.038,13.057,12.866,12.88,2000000.0
2008-09-02 19:30:00,13.049,13.052,12.858,12.908,2350000.0
2008-09-02 19:35:00,12.954,13.02,12.864,12.962,2000000.0
2008-09-02 19:40:00,13.021,13.068,12.9,13.031,2300000.0
2008-09-02 19:45:00,12.991,13.064,12.923,12.98,2050000.0
2008-09-02 19:50:00,12.924,13.132,12.924,12.959,2050000.0
2008-09-02 19:55:00,13.014,13.105,12.922,13.054,2350000.0
2008-09-02 20:00:00,12.968,13.144,12.897,13.02,1950000.0
2008-09-02 20:05:00,12.938,13.114,12.912,13.056,2500000.0
2008-09-02 20:10:00,13.035,13.076,12.92,12.93,2550000.0
2008-09-02 20:15:00,13.041,13.063,12.886,12.995,2250000.0
2008-09-02 20:20:00,12.994,13.054,12.878,13.039,1900000.0
2008-09-02 20:25:00,13.04,13.061,12.858,13.018,2250000.0
2008-09-02 20:30:00,12.974,13.089,12.903,13.041,2200000.0
2008-09-02 20:35:00,13.051,13.081,12.911,12.911,2200000.0
2008-09-02 20:40:00,13.051,13.07,12.917,12.966,2600000.0
2008-09-02 20:45:00,13.027,13.083,12.919,12.973,1400000.0
2008-09-02 20:50:00,13.028,13.075,12.917,13.06,2300000.0
2008-09-02 20:55:00,12.997,13.037,12.953,12.959,750000.0
2008-09-02 21:00:00,13.035,13.107,12.979,13.033,1550000.0
2008-09-02 21:05:00,12.965,13.148,12.965,13.098,2350000.0
2008-09-02 21:10:00,13.012,13.112,12.949,13.04,1850000.0
2008-09-02 21:15:00,13.066,13.09,12.94,12.988,1850000.0
2008-09-02 21:20:00,13.069,13.082,12.898,13.004,1750000.0
2008-09-02 21:25:00,12.971,13.12,12.895,13.005,2650000.0
2008-09-02 21:30:00,13.04,13.06,12.933,13.06,1450000.0
2008-09-02 21:35:00,12.979,13.078,12.891,13.043,1600000.0
2008-09-02 21:40:00,13.016,13.047,12.914,13.033,1500000.0
2008-09-02 21:45:00,12.992,13.104,12.916,13.031,1700000.0
2008-09-02 21:50:00,12.982,13.053,12.885,12.963,1700000.0
2008-09-02 21:55:00,12.982,13.048,12.869,13.018,2100000.0
2008-09-02 22:00:00,13.03,13.09,12.892,13.03,1550000.0
2008-09-02 22:05:00,13.029,13.11,12.873,13.021,1850000.0
2008-09-02 22:10:00,12.959,13.051,12.922,13.007,1800000.0
2008-09-02 22:15:00,13.012,13.03,12.869,12.908,1550000.0
2008-09-02 22:20:00,12.893,13.031,12.889,13.001,1100000.0
2008-09-02 22:25:00,12.91,13.028,12.865,12.947,1200000.0
2008-09-02 22:30:00,12.961,13.042,12.868,12.918,1550000.0
2008-09-02 22:35:00,13.022,13.058,12.891,12.957,1950000.0
2008-09-02 22:40:00,12.908,13.043,12.9,13.013,1350000.0
2008-09-02 22:45:00,13.038,13.041,12.9,13.01,1150000.0
2008-09-02 22:50:00,13.032,13.032,12.899,13.018,1300000.0
2008-09-02 22:55:00,12.917,13.066,12.88,12.957,2200000.0
2008-09-02 23:00:00,12.904,13.008,12.89,12.948,450000.0
2008-09-02 23:05:00,12.92,13.025,12.886,12.899,950000.0
2008-09-02 23:10:00,13.01,13.033,12.842,12.938,1100000.0
2008-09-02 23:15:00,12.948,13.052,12.913,13.033,600000.0
2008-09-02 23:20:00,12.906,13.019,12.848,12.864,800000.0
2008-09-02 23:30:00,12.892,13.024,12.892,12.964,750000.0
2008-09-02 23:40:00,13.002,13.018,12.875,12.875,1300000.0
2008-09-02 23:45:00,13.022,13.037,12.94,12.94,350000.0
2008-09-02 23:50:00,12.994,13.022,12.88,12.991,1200000.0
2008-09-02 23:55:00,13.0,13.008,12.873,12.885,400000.0
2008-09-03 00:00:00,13.012,13.072,12.884,13.01,3200000.0
2008-09-03 00:05:00,12.983,13.098,12.883,12.958,3150000.0
2008-09-03 00:10:00,12.928,13.064,12.877,13.025,2050000.0
2008-09-03 00:15:00,12.942,13.048,12.879,12.934,2900000.0
2008-09-03 00:20:00,13.016,13.075,12.849,13.014,3350000.0
2008-09-03 00:25:00,12.975,13.057,12.915,13.013,1500000.0
2008-09-03 00:30:00,12.969,13.104,12.893,13.056,2500000.0
2008-09-03 00:35:00,13.069,13.114,12.942,13.049,1600000.0
2008-09-03 00:40:00,13.058,13.126,12.938,12.999,2800000.0
2008-09-03 00:45:00,12.98,13.104,12.918,13.074,2350000.0
2008-09-03 00:50:00,12.94,13.101,12.897,13.101,1300000.0
2008-09-03 00:55:00,13.005,13.091,12.945,13.008,2000000.0
2008-09-03 01:00:00,13.034,13.096,12.915,13.062,2850000.0
2008-09-03 01:05:00,12.959,13.101,12.912,13.013,1900000.0
2008-09-03 01:10:00,13.029,13.092,12.922,12.945,2550000.0
2008-09-03 01:15:00,13.043,13.083,12.924,13.01,2150000.0
2008-09-03 01:20:00,13.044,13.098,12.951,13.084,2500000.0
2008-09-03 01:25:00,13.088,13.095,12.933,13.011,1750000.0
2008-09-03 01:30:00,13.081,13.098,12.927,13.004,2100000.0
2008-09-03 01:35:00,12.998,13.109,12.919,13.064,2000000.0
2008-09-03 01:40:00,13.052,13.139,12.953,13.055,2050000.0
2008-09-03 01:45:00,13.059,13.098,12.93,13.007,1550000.0
2008-09-03 01:50:00,13.07,13.105,12.934,13.041,2150000.0
2008-09-03 01:55:00,13.013,13.09,12.931,13.037,2350000.0
2008-09-03 02:00:00,13.037,13.067,12.905,13.017,1950000.0
2008-09-03 02:05:00,12.967,13.099,12.896,13.064,2250000.0
2008-09-03 02:10:00,12.936,13.107,12.93,13.044,2500000.0
2008-09-03 02:15:00,13.028,13.061,12.892,13.001,2750000.0
2008-09-03 02:20:00,12.955,13.046,12.871,12.972,1900000.0
2008-09-03 02:25:00,13.05,13.082,12.919,13.035,1850000.0
2008-09-03 02:30:00,12.978,13.063,12.899,13.018,1750000.0
2008-09-03 02:35:00,13.015,13.062,12.924,12.984,2100000.0
2008-09-03 02:40:00,12.94,13.07,12.885,13.042,2200000.0
2008-09-03 02:45:00,13.004,13.076,12.888,13.001,2150000.0
2008-09-03 02:50:00,12.977,13.082,12.905,13.031,1800000.0
2008-09-03 02:55:00,12.936,13.063,12.889,12.973,1800000.0
2008-09-03 03:00:00,12.976,13.064,12.908,12.974,2250000.0
2008-09-03 03:05:00,12.986,13.087,12.897,12.979,1900000.0
2008-09-03 03:10:00,13.039,13.067,12.905,13.011,1300000.0
2008-09-03 03:15:00,12.956,13.06,12.88,12.924,1850000.0
2008-09-03 03:20:00,12.995,13.04,12.865,12.985,1850000.0
2008-09-03 03:25:00,12.956,13.097,12.916,12.958,2400000.0
2008-09-03 03:30:00,13.022,13.053,12.908,12.938,1750000.0
2008-09-03 03:35:00,12.998,13.039,12.912,12.921,1050000.0
2008-09-03 03:40:00,12.992,13.042,12.893,13.042,1750000.0
2008-09-03 03:45:00,13.049,13.062,12.901,13.058,1950000.0
2008-09-03 03:50:00,12.998,13.043,12.939,13.042,1150000.0
2008-09-03 03:55:00,12.993,13.09,12.905,13.011,2150000.0
2008-09-03 04:00:00,13.025,13.054,12.927,12.947,650000.0
2008-09-03 04:05:00,12.993,13.12,12.931,13.043,600000.0
2008-09-03 04:10:00,13.027,13.074,12.931,13.074,400000.0
2008-09-03 04:15:00,13.073,13.096,12.903,12.949,1300000.0
2008-09-03 04:20:00,12.903,13.078,12.903,13.078,300000.0
2008-09-03 04:25:00,13.004,13.121,12.94,12.94,1100000.0
2008-09-03 04:30:00,12.984,13.028,12.984,13.025,200000.0
2008-09-03 04:35:00,13.103,13.125,12.936,13.058,1250000.0
2008-09-03 04:40:00,13.06,13.06,13.06,13.06,50000.0
2008-09-03 04:45:00,12.945,13.063,12.929,13.054,1700000.0
2008-09-03 04:50:00,13.023,13.056,12.962,13.023,1500000.0
2008-09-03 04:55:00,13.021,13.083,12.928,12.956,1650000.0
2008-09-03 05:00:00,13.019,13.098,12.92,12.992,2400000.0
2008-09-03 05:05:00,13.037,13.081,13.014,13.041,600000.0
2008-09-03 05:10:00,13.056,13.056,13.024,13.024,100000.0
2008-09-03 05:15:00,13.077,13.089,12.924,12.924,800000.0
2008-09-03 05:20:00,13.052,13.062,12.938,12.938,950000.0
2008-09-03 05:25:00,12.956,13.101,12.9,13.016,2350000.0
2008-09-03 05:30:00,12.967,13.077,12.935,13.019,500000.0
2008-09-03 05:35:00,12.974,13.015,12.964,12.972,600000.0
2008-09-03 05:40:00,12.939,13.065,12.925,12.925,1350000.0
2008-09-03 05:45:00,13.046,13.077,12.933,13.06,1000000.0
2008-09-03 05:50:00,13.054,13.103,12.975,13.103,1750000.0
2008-09-03 05:55:00,13.067,13.098,12.964,13.052,2000000.0
2008-09-03 06:00:00,13.009,13.09,12.931,12.953,2000000.0
2008-09-03 06:05:00,13.062,13.093,12.913,13.036,1750000.0
2008-09-03 06:10:00,13.026,13.072,12.878,12.953,1900000.0
2008-09-03 06:15:00,13.019,13.05,12.868,12.99,2000000.0
2008-09-03 06:20:00,13.012,13.02,12.847,12.937,1800000.0
2008-09-03 06:25:00,12.913,12.985,12.822,12.853,2600000.0
2008-09-03 06:30:00,12.885,13.015,12.839,12.907,2000000.0
2008-09-03 06:35:00,12.868,13.017,12.762,12.968,2750000.0
2008-09-03 06:40:00,12.964,12.987,12.813,12.958,2350000.0
2008-09-03 06:45:00,12.904,13.058,12.821,12.918,2550000.0
2008-09-03 06:50:00,12.828,12.961,12.788,12.914,1900000.0
2008-09-03 06:55:00,12.907,12.953,12.789,12.831,2750000.0
2008-09-03 07:00:00,12.935,12.953,12.789,12.841,2150000.0
2008-09-03 07:05:00,12.89,12.969,12.78,12.798,1750000.0
2008-09-03 07:10:00,12.933,12.973,12.771,12.845,1950000.0
2008-09-03 07:15:00,12.918,12.939,12.764,12.897,2300000.0
2008-09-03 07:20:00,12.919,12.96,12.771,12.96,1850000.0
2008-09-03 07:25:00,12.951,12.991,12.832,12.979,2350000.0
2008-09-03 07:30:00,12.962,13.013,12.847,12.939,2100000.0
2008-09-03 07:35:00,12.927,13.009,12.814,12.943,2100000.0
2008-09-03 07:40:00,12.935,12.98,12.824,12.849,2050000.0
2008-09-03 07:45:00,12.943,12.974,12.751,12.939,1800000.0
2008-09-03 07:50:00,12.83,12.95,12.798,12.863,1300000.0
2008-09-03 07:55:00,12.878,12.915,12.755,12.786,2200000.0
2008-09-03 08:00:00,12.801,12.908,12.761,12.812,1850000.0
2008-09-03 08:05:00,12.832,12.962,12.775,12.869,2050000.0
2008-09-03 08:10:00,12.918,12.94,12.783,12.934,1950000.0
2008-09-03 08:15:00,12.897,13.03,12.793,12.85,2150000.0
2008-09-03 08:20:00,12.841,12.969,12.788,12.833,2050000.0
2008-09-03 08:25:00,12.912,12.966,12.814,12.88,2150000.0
2008-09-03 08:30:00,12.825,12.981,12.809,12.975,2250000.0
2008-09-03 08:35:00,12.955,13.037,12.851,12.948,2150000.0
2008-09-03 08:40:00,12.999,13.002,12.779,12.881,2100000.0
2008-09-03 08:45:00,12.914,12.983,12.81,12.904,2500000.0
2008-09-03 08:50:00,12.84,12.938,12.773,12.89,1750000.0
2008-09-03 08:55:00,12.892,12.937,12.757,12.866,2150000.0
2008-09-03 09:00:00,12.86,12.943,12.756,12.785,3900000.0
2008-09-03 09:05:00,12.814,12.893,12.741,12.874,2100000.0
2008-09-03 09:10:00,12.794,12.923,12.744,12.852,3850000.0
2008-09-03 09:15:00,12.868,12.868,12.665,12.683,2550000.0
2008-09-03 09:20:00,12.684,12.752,12.569,12.641,1950000.0
2008-09-03 09:25:00,12.641,12.719,12.546,12.61,3200000.0
2008-09-03 09:30:00,12.619,12.742,12.535,12.584,3450000.0
2008-09-03 09:35:00,12.733,12.789,12.609,12.621,2450000.0
2008-09-03 09:40:00,12.747,12.761,12.579,12.74,2400000.0
2008-09-03 09:45:00,12.718,12.807,12.634,12.738,2050000.0
2008-09-03 09:50:00,12.689,12.802,12.619,12.732,2300000.0
2008-09-03 09:55:00,12.691,12.771,12.615,12.672,2250000.0
2008-09-03 10:00:00,12.678,12.678,12.492,12.607,2300000.0
2008-09-03 10:05:00,12.582,12.685,12.521,12.595,2150000.0
2008-09-03 10:10:00,12.582,12.663,12.471,12.518,2500000.0
2008-09-03 10:15:00,12.532,12.631,12.451,12.61,2500000.0
2008-09-03 10:20:00,12.496,12.602,12.404,12.602,2100000.0
2008-09-03 10:25:00,12.566,12.627,12.427,12.511,2200000.0
2008-09-03 10:30:00,12.625,12.667,12.51,12.588,2500000.0
2008-09-03 10:35:00,12.615,12.683,12.513,12.68,2300000.0
2008-09-03 10:40:00,12.587,12.718,12.5,12.596,2150000.0
2008-09-03 10:45:00,12.553,12.686,12.532,12.656,2400000.0
2008-09-03 10:50:00,12.715,12.758,12.555,12.726,2100000.0
2008-09-03 10:55:00,12.653,12.722,12.565,12.63,2000000.0
2008-09-03 11:00:00,12.642,12.744,12.496,12.643,2200000.0
2008-09-03 11:05:00,12.606,12.724,12.534,12.702,2200000.0
2008-09-03 11:10:00,12.578,12.718,12.56,12.587,2300000.0
2008-09-03 11:15:00,12.645,12.716,12.555,12.616,2500000.0
2008-09-03 11:20:00,12.668,12.722,12.52,12.543,2250000.0
2008-09-03 11:25:00,12.554,12.712,12.544,12.709,2450000.0
2008-09-03 11:30:00,12.616,12.746,12.526,12.697,2600000.0
2008-09-03 11:35:00,12.669,12.725,12.558,12.661,2200000.0
2008-09-03 11:40:00,12.684,12.727,12.545,12.669,2350000.0
2008-09-03 11:45:00,12.594,12.69,12.535,12.637,2050000.0
2008-09-03 11:50:00,12.703,12.729,12.557,12.675,2450000.0
2008-09-03 11:55:00,12.686,12.74,12.554,12.574,2350000.0
2008-09-03 12:00:00,12.646,12.769,12.604,12.652,2450000.0
2008-09-03 12:05:00,12.697,12.788,12.613,12.788,2250000.0
2008-09-03 12:10:00,12.786,12.815,12.635,12.67,2050000.0
2008-09-03 12:15:00,12.751,12.78,12.631,12.643,2150000.0
2008-09-03 12:20:00,12.776,12.788,12.601,12.711,2300000.0
2008-09-03 12:25:00,12.732,12.806,12.606,12.68,2050000.0
2008-09-03 12:30:00,12.628,12.743,12.578,12.709,2000000.0
2008-09-03 12:35:00,12.652,12.76,12.582,12.723,1950000.0
2008-09-03 12:40:00,12.591,12.761,12.591,12.661,2100000.0
2008-09-03 12:45:00,12.603,12.781,12.582,12.67,2050000.0
2008-09-03 12:50:00,12.655,12.79,12.601,12.744,2050000.0
2008-09-03 12:55:00,12.756,12.805,12.639,12.68,2000000.0
2008-09-03 13:00:00,12.636,12.811,12.622,12.684,2250000.0
2008-09-03 13:05:00,12.698,12.807,12.618,12.647,2050000.0
2008-09-03 13:10:00,12.622,12.796,12.601,12.684,2200000.0
2008-09-03 13:15:00,12.732,12.877,12.613,12.772,2450000.0
2008-09-03 13:20:00,12.82,12.909,12.683,12.798,2550000.0
2008-09-03 13:25:00,12.684,12.838,12.679,12.798,2150000.0
2008-09-03 13:30:00,12.757,12.872,12.664,12.801,2450000.0
2008-09-03 13:35:00,12.722,12.833,12.667,12.743,2550000.0
2008-09-03 13:40:00,12.829,12.856,12.685,12.737,2450000.0
2008-09-03 13:45:00,12.708,12.82,12.643,12.68,1800000.0
2008-09-03 13:50:00,12.693,12.806,12.607,12.741,2100000.0
2008-09-03 13:55:00,12.759,12.788,12.616,12.788,2050000.0
2008-09-03 14:00:00,12.76,12.834,12.63,12.783,2000000.0
2008-09-03 14:05:00,12.805,12.832,12.637,12.699,2000000.0
2008-09-03 14:10:00,12.734,12.833,12.678,12.759,2050000.0
2008-09-03 14:15:00,12.777,12.916,12.687,12.725,2350000.0
2008-09-03 14:20:00,12.832,12.928,12.746,12.906,2150000.0
2008-09-03 14:25:00,12.86,13.004,12.803,12.892,2400000.0
2008-09-03 14:30:00,12.971,13.018,12.825,12.965,2300000.0
2008-09-03 14:35:00,12.938,13.014,12.852,12.907,2150000.0
2008-09-03 14:40:00,12.879,13.03,12.854,12.978,1950000.0
2008-09-03 14:45:00,12.966,13.005,12.869,12.894,2200000.0
2008-09-03 14:50:00,12.977,12.977,12.821,12.843,2400000.0
2008-09-03 14:55:00,12.962,12.975,12.772,12.941,2050000.0
2008-09-03 15:00:00,12.866,12.984,12.756,12.809,2050000.0
2008-09-03 15:05:00,12.818,12.925,12.766,12.815,2350000.0
2008-09-03 15:10:00,12.776,12.916,12.706,12.866,2150000.0
2008-09-03 15:15:00,12.794,12.955,12.735,12.862,2300000.0
2008-09-03 15:20:00,12.743,12.843,12.683,12.792,2150000.0
2008-09-03 15:25:00,12.764,12.928,12.727,12.794,2250000.0
2008-09-03 15:30:00,12.758,12.892,12.697,12.885,1950000.0
2008-09-03 15:35:00,12.848,12.881,12.723,12.764,2450000.0
2008-09-03 15:40:00,12.806,12.97,12.748,12.902,2150000.0
2008-09-03 15:45:00,12.946,12.974,12.8,12.904,2150000.0
2008-09-03 15:50:00,12.845,12.914,12.776,12.869,2050000.0
2008-09-03 15:55:00,12.79,12.909,12.721,12.862,2600000.0
2008-09-03 16:00:00,12.775,12.894,12.696,12.782,1950000.0
2008-09-03 16:05:00,12.747,12.902,12.723,12.8,2300000.0
2008-09-03 16:10:00,12.827,12.909,12.727,12.86,1950000.0
2008-09-03 16:15:00,12.792,12.906,12.748,12.836,2250000.0
2008-09-03 16:20:00,12.801,12.965,12.728,12.765,2150000.0
2008-09-03 16:25:00,12.876,12.908,12.735,12.77,2250000.0
2008-09-03 16:30:00,12.868,12.868,12.701,12.732,2150000.0
2008-09-03 16:35:00,12.755,12.873,12.69,12.69,2250000.0
2008-09-03 16:40:00,12.818,12.818,12.627,12.712,2300000.0
2008-09-03 16:45:00,12.726,12.862,12.642,12.761,2250000.0
2008-09-03 16:50:00,12.815,12.898,12.699,12.85,2450000.0
2008-09-03 16:55:00,12.836,12.873,12.664,12.706,2400000.0
2008-09-03 17:00:00,12.612,12.776,12.608,12.736,2000000.0
2008-09-03 17:05:00,12.674,12.757,12.576,12.715,2250000.0
2008-09-03 17:10:00,12.735,12.779,12.591,12.643,2300000.0
2008-09-03 17:15:00,12.72,12.803,12.599,12.684,2200000.0
2008-09-03 17:20:00,12.637,12.747,12.595,12.703,2300000.0
2008-09-03 17:25:00,12.646,12.767,12.552,12.658,2450000.0
2008-09-03 17:30:00,12.699,12.757,12.537,12.726,2350000.0
2008-09-03 17:35:00,12.703,12.77,12.596,12.657,2550000.0
2008-09-03 17:40:00,12.784,12.85,12.633,12.749,2350000.0
2008-09-03 17:45:00,12.866,12.894,12.748,12.769,2650000.0
2008-09-03 17:50:00,12.85,12.911,12.7,12.833,2600000.0
2008-09-03 17:55:00,12.887,12.935,12.732,12.764,2250000.0
2008-09-03 18:00:00,12.787,12.9,12.749,12.801,2250000.0
2008-09-03 18:05:00,12.817,12.913,12.724,12.861,2200000.0
2008-09-03 18:10:00,12.817,12.908,12.711,12.824,2400000.0
2008-09-03 18:15:00,12.775,12.896,12.733,12.831,2200000.0
2008-09-03 18:20:00,12.862,12.913,12.746,12.746,2350000.0
2008-09-03 18:25:00,12.721,12.882,12.69,12.779,2250000.0
2008-09-03 18:30:00,12.828,12.893,12.7,12.751,2100000.0
2008-09-03 18:35:00,12.816,12.871,12.695,12.715,2750000.0
2008-09-03 18:40:00,12.805,12.869,12.683,12.846,2000000.0
2008-09-03 18:45:00,12.852,12.885,12.718,12.793,2000000.0
2008-09-03 18:50:00,12.811,12.827,12.661,12.732,2800000.0
2008-09-03 18:55:00,12.777,12.931,12.758,12.812,2400000.0
2008-09-03 19:00:00,12.827,12.935,12.754,12.755,2350000.0
2008-09-03 19:05:00,12.886,12.892,12.73,12.815,2050000.0
2008-09-03 19:10:00,12.853,12.904,12.743,12.743,2350000.0
2008-09-03 19:15:00,12.776,12.897,12.729,12.854,2500000.0
2008-09-03 19:20:00,12.763,12.863,12.681,12.858,2400000.0
2008-09-03 19:25:00,12.859,12.869,12.704,12.75,2000000.0
2008-09-03 19:30:00,12.901,12.924,12.726,12.779,2350000.0
2008-09-03 19:35:00,12.793,12.91,12.755,12.858,2000000.0
2008-09-03 19:40:00,12.901,12.93,12.765,12.896,1950000.0
2008-09-03 19:45:00,12.847,12.894,12.755,12.805,2050000.0
2008-09-03 19:50:00,12.733,12.922,12.733,12.793,2050000.0
2008-09-03 19:55:00,12.825,12.927,12.747,12.885,2350000.0
2008-09-03 20:00:00,12.809,12.922,12.725,12.846,1950000.0
2008-09-03 20:05:00,12.763,12.886,12.717,12.843,2500000.0
2008-09-03 20:10:00,12.84,12.9,12.738,12.78,2050000.0
2008-09-03 20:15:00,12.896,12.913,12.749,12.815,1750000.0
2008-09-03 20:20:00,12.844,12.912,12.729,12.883,1900000.0
2008-09-03 20:25:00,12.866,12.883,12.753,12.848,1300000.0
2008-09-03 20:30:00,12.824,12.9,12.779,12.874,1700000.0
2008-09-03 20:35:00,12.867,12.897,12.725,12.725,1350000.0
2008-09-03 20:40:00,12.854,12.854,12.689,12.752,2600000.0
2008-09-03 20:45:00,12.81,12.852,12.697,12.813,1200000.0
2008-09-03 20:50:00,12.804,12.867,12.725,12.85,2300000.0
2008-09-03 20:55:00,12.806,12.872,12.75,12.772,850000.0
2008-09-03 21:00:00,12.829,12.896,12.716,12.785,1750000.0
2008-09-03 21:05:00,12.803,12.92,12.757,12.89,1800000.0
2008-09-03 21:10:00,12.794,12.89,12.74,12.74,750000.0
2008-09-03 21:15:00,12.852,12.926,12.718,12.789,2300000.0
2008-09-03 21:20:00,12.883,12.912,12.726,12.806,1600000.0
2008-09-03 21:25:00,12.771,12.899,12.724,12.839,1550000.0
2008-09-03 21:30:00,12.871,12.931,12.748,12.871,1300000.0
2008-09-03 21:35:00,12.824,12.924,12.751,12.863,2350000.0
2008-09-03 21:40:00,12.855,12.941,12.757,12.879,1850000.0
2008-09-03 21:45:00,12.875,12.913,12.74,12.857,1500000.0
2008-09-03 21:50:00,12.819,12.931,12.73,12.827,1900000.0
2008-09-03 21:55:00,12.876,12.897,12.735,12.853,1550000.0
2008-09-03 22:00:00,12.885,12.894,12.757,12.872,900000.0
2008-09-03 22:05:00,12.874,12.882,12.721,12.86,900000.0
2008-09-03 22:10:00,12.809,12.894,12.752,12.85,1650000.0
2008-09-03 22:15:00,12.862,12.889,12.694,12.729,1550000.0
2008-09-03 22:20:00,12.733,12.859,12.704,12.852,1100000.0
2008-09-03 22:25:00,12.796,12.91,12.721,12.778,1600000.0
2008-09-03 22:30:00,12.812,12.892,12.748,12.84,1050000.0
2008-09-03 22:35:00,12.859,12.861,12.722,12.823,850000.0
2008-09-03 22:40:00,12.718,12.854,12.691,12.833,1550000.0
2008-09-03 22:45:00,12.768,12.857,12.724,12.725,850000.0
2008-09-03 22:50:00,12.88,12.891,12.754,12.854,1400000.0
2008-09-03 22:55:00,12.75,12.886,12.744,12.785,1650000.0
2008-09-03 23:00:00,12.742,12.864,12.725,12.747,1350000.0
2008-09-03 23:05:00,12.735,12.879,12.718,12.767,900000.0
2008-09-03 23:10:00,12.864,12.879,12.715,12.831,1450000.0
2008-09-03 23:15:00,12.777,12.858,12.725,12.785,400000.0
2008-09-03 23:20:00,12.756,12.869,12.756,12.798,400000.0
2008-09-03 23:30:00,12.742,12.934,12.742,12.762,950000.0
2008-09-03 23:40:00,12.852,12.868,12.749,12.783,1200000.0
2008-09-03 23:50:00,12.844,12.872,12.73,12.751,1450000.0
2008-09-03 23:55:00,12.864,12.889,12.723,12.787,650000.0
2008-09-04 00:00:00,12.857,12.906,12.725,12.837,3200000.0
2008-09-04 00:05:00,12.873,12.888,12.745,12.797,2350000.0
2008-09-04 00:10:00,12.802,12.955,12.76,12.909,1950000.0
2008-09-04 00:15:00,12.779,12.943,12.775,12.82,1950000.0
2008-09-04 00:20:00,12.905,12.961,12.753,12.896,3350000.0
2008-09-04 00:25:00,12.806,12.886,12.71,12.837,1700000.0
2008-09-04 00:30:00,12.777,12.89,12.739,12.854,1950000.0
2008-09-04 00:35:00,12.865,12.913,12.735,12.85,1900000.0
2008-09-04 00:40:00,12.841,12.898,12.728,12.788,2800000.0
2008-09-04 00:45:00,12.784,12.886,12.722,12.886,2400000.0
2008-09-04 00:50:00,12.754,12.89,12.698,12.89,1900000.0
2008-09-04 00:55:00,12.803,12.911,12.705,12.819,2000000.0
2008-09-04 01:00:00,12.843,12.892,12.687,12.868,2850000.0
2008-09-04 01:05:00,12.765,12.897,12.747,12.821,1500000.0
2008-09-04 01:10:00,12.849,12.909,12.719,12.764,1550000.0
2008-09-04 01:15:00,12.856,12.896,12.752,12.778,1400000.0
2008-09-04 01:20:00,12.836,12.87,12.712,12.826,1500000.0
2008-09-04 01:25:00,12.843,12.857,12.71,12.792,1400000.0
2008-09-04 01:30:00,12.816,12.881,12.709,12.852,1650000.0
2008-09-04 01:35:00,12.823,12.921,12.754,12.846,1300000.0
2008-09-04 01:40:00,12.872,12.962,12.779,12.908,2050000.0
2008-09-04 01:45:00,12.912,12.956,12.751,12.885,2100000.0
2008-09-04 01:50:00,12.941,12.983,12.827,12.903,1500000.0
2008-09-04 01:55:00,12.858,12.975,12.798,12.875,2550000.0
2008-09-04 02:00:00,12.941,12.986,12.815,12.935,2200000.0
2008-09-04 02:05:00,12.851,12.985,12.833,12.968,2250000.0
2008-09-04 02:10:00,12.884,12.993,12.807,12.907,2500000.0
2008-09-04 02:15:00,12.946,13.002,12.816,12.911,2750000.0
2008-09-04 02:20:00,12.884,12.976,12.822,12.941,2300000.0
2008-09-04 02:25:00,12.952,12.952,12.799,12.923,1200000.0
2008-09-04 02:30:00,12.868,12.955,12.78,12.899,1400000.0
2008-09-04 02:35:00,12.813,12.926,12.791,12.882,1750000.0
2008-09-04 02:40:00,12.846,12.959,12.785,12.928,1750000.0
2008-09-04 02:45:00,12.892,12.932,12.775,12.89,1300000.0
2008-09-04 02:50:00,12.859,12.944,12.759,12.825,2300000.0
2008-09-04 02:55:00,12.814,12.96,12.804,12.862,2150000.0
2008-09-04 03:00:00,12.856,12.951,12.797,12.83,2250000.0
2008-09-04 03:05:00,12.895,12.895,12.699,12.772,1950000.0
2008-09-04 03:10:00,12.774,12.884,12.71,12.835,1650000.0
2008-09-04 03:15:00,12.826,12.907,12.765,12.765,1700000.0
2008-09-04 03:20:00,12.869,12.922,12.736,12.87,1850000.0
2008-09-04 03:25:00,12.795,12.933,12.793,12.823,2250000.0
2008-09-04 03:30:00,12.886,12.941,12.779,12.903,1950000.0
2008-09-04 03:35:00,12.914,12.945,12.782,12.862,2000000.0
2008-09-04 03:40:00,12.808,12.935,12.779,12.933,2250000.0
2008-09-04 03:45:00,12.889,12.916,12.76,12.889,1950000.0
2008-09-04 03:50:00,12.863,12.962,12.755,12.865,2000000.0
2008-09-04 03:55:00,12.821,12.918,12.717,12.823,2150000.0
2008-09-04 04:00:00,12.838,12.884,12.747,12.873,1600000.0
2008-09-04 04:05:00,12.85,12.908,12.761,12.868,1350000.0
2008-09-04 04:10:00,12.87,12.894,12.754,12.855,650000.0
2008-09-04 04:15:00,12.841,12.902,12.718,12.735,2150000.0
2008-09-04 04:20:00,12.816,12.861,12.722,12.844,1500000.0
2008-09-04 04:25:00,12.763,12.886,12.697,12.697,1150000.0
2008-09-04 04:30:00,12.766,12.865,12.72,12.858,1400000.0
2008-09-04 04:35:00,12.833,12.889,12.714,12.88,2500000.0
2008-09-04 04:40:00,12.739,12.88,12.739,12.778,1250000.0
2008-09-04 04:45:00,12.731,12.848,12.695,12.835,1850000.0
2008-09-04 04:50:00,12.693,12.854,12.693,12.843,950000.0
2008-09-04 04:55:00,12.822,12.903,12.696,12.781,1750000.0
2008-09-04 05:00:00,12.791,12.887,12.713,12.764,2350000.0
2008-09-04 05:05:00,12.738,12.865,12.719,12.818,1550000.0
2008-09-04 05:10:00,12.837,12.884,12.732,12.82,1250000.0
2008-09-04 05:15:00,12.879,12.891,12.773,12.788,1850000.0
2008-09-04 05:20:00,12.872,12.882,12.746,12.812,1500000.0
2008-09-04 05:25:00,12.831,12.89,12.695,12.747,2000000.0
2008-09-04 05:30:00,12.686,12.833,12.68,12.805,1700000.0
2008-09-04 05:35:00,12.666,12.827,12.666,12.793,2150000.0
2008-09-04 05:40:00,12.706,12.835,12.693,12.695,1200000.0
2008-09-04 05:45:00,12.818,12.86,12.695,12.729,1750000.0
2008-09-04 05:50:00,12.766,12.848,12.715,12.843,2050000.0
2008-09-04 05:55:00,12.753,12.841,12.701,12.797,1250000.0
2008-09-04 06:00:00,12.788,12.853,12.675,12.68,2050000.0
2008-09-04 06:05:00,12.774,12.826,12.619,12.751,2250000.0
2008-09-04 06:10:00,12.768,12.844,12.699,12.778,1850000.0
2008-09-04 06:15:00,12.822,12.831,12.655,12.831,1350000.0
2008-09-04 06:20:00,12.834,12.865,12.725,12.816,1700000.0
2008-09-04 06:25:00,12.796,12.861,12.696,12.728,2600000.0
2008-09-04 06:30:00,12.769,12.872,12.728,12.788,2000000.0
2008-09-04 06:35:00,12.763,12.94,12.722,12.868,2750000.0
2008-09-04 06:40:00,12.854,12.859,12.713,12.807,2100000.0
2008-09-04 06:45:00,12.812,12.893,12.712,12.808,2150000.0
2008-09-04 06:50:00,12.716,12.866,12.669,12.808,2100000.0
2008-09-04 06:55:00,12.713,12.815,12.637,12.676,2450000.0
2008-09-04 07:00:00,12.744,12.837,12.649,12.706,2450000.0
2008-09-04 07:05:00,12.761,12.854,12.655,12.674,2450000.0
2008-09-04 07:10:00,12.794,12.811,12.661,12.734,1850000.0
2008-09-04 07:15:00,12.813,12.839,12.644,12.778,2300000.0
2008-09-04 07:20:00,12.789,12.833,12.686,12.827,1850000.0
2008-09-04 07:25:00,12.799,12.852,12.678,12.797,2350000.0
2008-09-04 07:30:00,12.777,12.831,12.708,12.779,1350000.0
2008-09-04 07:35:00,12.756,12.82,12.638,12.769,2100000.0
2008-09-04 07:40:00,12.767,12.836,12.63,12.719,2100000.0
2008-09-04 07:45:00,12.796,12.851,12.675,12.774,2150000.0
2008-09-04 07:50:00,12.709,12.848,12.673,12.729,2250000.0
2008-09-04 07:55:00,12.759,12.811,12.666,12.721,1850000.0
2008-09-04 08:00:00,12.711,12.849,12.706,12.721,1850000.0
2008-09-04 08:05:00,12.737,12.924,12.705,12.792,2050000.0
2008-09-04 08:10:00,12.865,12.892,12.746,12.877,1950000.0
2008-09-04 08:15:00,12.836,12.911,12.703,12.766,2150000.0
2008-09-04 08:20:00,12.767,12.904,12.699,12.75,2050000.0
2008-09-04 08:25:00,12.85,12.894,12.765,12.797,2150000.0
2008-09-04 08:30:00,12.79,12.941,12.764,12.893,2250000.0
2008-09-04 08:35:00,12.856,12.908,12.732,12.87,2150000.0
2008-09-04 08:40:00,12.866,12.912,12.738,12.847,2100000.0
2008-09-04 08:45:00,12.817,12.928,12.716,12.811,2500000.0
2008-09-04 08:50:00,12.745,12.907,12.694,12.766,2150000.0
2008-09-04 08:55:00,12.823,12.886,12.725,12.831,2150000.0
2008-09-04 09:00:00,12.84,12.924,12.75,12.831,3900000.0
2008-09-04 09:05:00,12.831,12.929,12.751,12.929,2100000.0
2008-09-04 09:10:00,12.855,12.954,12.787,12.923,3850000.0
2008-09-04 09:15:00,12.932,13.004,12.792,12.835,2550000.0
2008-09-04 09:20:00,12.855,12.966,12.797,12.891,1950000.0
2008-09-04 09:25:00,12.943,13.04,12.846,12.94,3200000.0
2008-09-04 09:30:00,12.948,13.039,12.825,12.86,3450000.0
2008-09-04 09:35:00,13.056,13.082,12.882,12.882,2450000.0
2008-09-04 09:40:00,12.979,13.03,12.881,13.006,2400000.0
2008-09-04 09:45:00,12.993,13.053,12.868,12.977,2050000.0
2008-09-04 09:50:00,12.945,13.085,12.891,13.016,2300000.0
2008-09-04 09:55:00,12.953,13.045,12.899,12.992,2250000.0
2008-09-04 10:00:00,13.025,13.084,12.9,13.014,2300000.0
2008-09-04 10:05:00,12.983,13.074,12.915,12.991,2150000.0
2008-09-04 10:10:00,13.027,13.113,12.923,13.025,2500000.0
2008-09-04 10:15:00,13.009,13.181,12.955,13.152,2500000.0
2008-09-04 10:20:00,13.047,13.13,12.961,13.084,2100000.0
2008-09-04 10:25:00,13.075,13.127,12.958,12.98,2200000.0
2008-09-04 10:30:00,13.093,13.138,12.951,13.012,2500000.0
2008-09-04 10:35:00,13.025,13.098,12.915,13.085,2300000.0
2008-09-04 10:40:00,12.987,13.113,12.905,13.027,2150000.0
2008-09-04 10:45:00,12.937,13.116,12.937,13.076,2400000.0
2008-09-04 10:50:00,13.119,13.198,13.006,13.137,2100000.0
2008-09-04 10:55:00,13.081,13.147,12.994,13.053,2000000.0
2008-09-04 11:00:00,13.031,13.143,12.963,13.13,2200000.0
2008-09-04 11:05:00,13.069,13.13,12.961,13.13,2200000.0
2008-09-04 11:10:00,12.99,13.139,12.988,13.02,2300000.0
2008-09-04 11:15:00,13.038,13.145,12.952,13.01,2500000.0
2008-09-04 11:20:00,13.082,13.121,12.955,12.995,2250000.0
2008-09-04 11:25:00,13.014,13.157,12.945,13.113,2450000.0
2008-09-04 11:30:00,13.029,13.142,12.949,13.083,2600000.0
2008-09-04 11:35:00,13.062,13.133,12.954,13.062,2200000.0
2008-09-04 11:40:00,13.093,13.112,12.931,13.025,2350000.0
2008-09-04 11:45:00,12.989,13.103,12.95,13.048,2050000.0
2008-09-04 11:50:00,13.077,13.112,12.955,13.088,2450000.0
2008-09-04 11:55:00,13.065,13.107,12.911,12.966,2350000.0
2008-09-04 12:00:00,13.012,13.088,12.903,12.941,2450000.0
2008-09-04 12:05:00,12.998,13.072,12.917,13.072,2250000.0
2008-09-04 12:10:00,13.049,13.074,12.896,12.929,2050000.0
2008-09-04 12:15:00,13.009,13.038,12.816,12.816,2150000.0
2008-09-04 12:20:00,12.95,12.999,12.755,12.885,2300000.0
2008-09-04 12:25:00,12.916,12.955,12.795,12.87,2050000.0
2008-09-04 12:30:00,12.891,12.973,12.811,12.927,2000000.0
2008-09-04 12:35:00,12.862,12.999,12.833,12.888,2500000.0
2008-09-04 12:40:00,12.832,12.978,12.801,12.856,2100000.0
2008-09-04 12:45:00,12.803,12.963,12.783,12.853,2050000.0
2008-09-04 12:50:00,12.828,12.992,12.828,12.922,2050000.0
2008-09-04 12:55:00,12.914,12.952,12.804,12.861,2000000.0
2008-09-04 13:00:00,12.809,12.992,12.793,12.943,2250000.0
2008-09-04 13:05:00,12.931,13.04,12.819,12.878,2050000.0
2008-09-04 13:10:00,12.842,12.987,12.804,12.911,2200000.0
2008-09-04 13:15:00,12.89,12.965,12.78,12.858,2450000.0
2008-09-04 13:20:00,12.898,12.959,12.778,12.887,2550000.0
2008-09-04 13:25:00,12.789,12.951,12.789,12.898,2150000.0
2008-09-04 13:30:00,12.81,12.977,12.783,12.938,2450000.0
2008-09-04 13:35:00,12.842,12.976,12.801,12.873,2550000.0
2008-09-04 13:40:00,12.937,13.012,12.785,12.861,2450000.0
2008-09-04 13:45:00,12.868,13.011,12.817,12.865,1800000.0
2008-09-04 13:50:00,12.901,13.0,12.804,12.965,2100000.0
2008-09-04 13:55:00,12.996,12.996,12.845,12.969,2050000.0
2008-09-04 14:00:00,12.977,13.009,12.84,12.939,2000000.0
2008-09-04 14:05:00,12.983,13.033,12.857,12.933,2000000.0
2008-09-04 14:10:00,12.938,13.026,12.851,12.969,2050000.0
2008-09-04 14:15:00,13.01,13.077,12.865,12.929,2350000.0
2008-09-04 14:20:00,13.055,13.084,12.909,12.985,2150000.0
2008-09-04 14:25:00,12.954,13.113,12.903,12.95,2400000.0
2008-09-04 14:30:00,12.957,13.089,12.922,13.021,2300000.0
2008-09-04 14:35:00,12.998,13.059,12.84,12.938,2150000.0
2008-09-04 14:40:00,12.921,13.037,12.88,12.985,1950000.0
2008-09-04 14:45:00,13.004,13.064,12.903,12.932,2200000.0
2008-09-04 14:50:00,13.021,13.021,12.85,12.886,2400000.0
2008-09-04 14:55:00,12.986,13.046,12.841,13.046,2050000.0
2008-09-04 15:00:00,12.953,13.048,12.868,12.957,2050000.0
2008-09-04 15:05:00,12.961,13.087,12.884,12.958,2350000.0
2008-09-04 15:10:00,12.964,13.085,12.915,13.015,2150000.0
2008-09-04 15:15:00,12.937,13.036,12.877,13.0,2300000.0
2008-09-04 15:20:00,12.897,13.005,12.861,12.95,2150000.0
2008-09-04 15:25:00,12.938,13.022,12.868,12.92,2250000.0
2008-09-04 15:30:00,12.912,13.012,12.854,13.012,1950000.0
2008-09-04 15:35:00,12.977,13.007,12.842,12.886,2450000.0
2008-09-04 15:40:00,12.934,13.021,12.856,12.962,2150000.0
2008-09-04 15:45:00,12.991,13.011,12.848,12.947,2150000.0
2008-09-04 15:50:00,12.905,12.995,12.853,12.939,2050000.0
2008-09-04 15:55:00,12.869,12.946,12.758,12.894,2600000.0
2008-09-04 16:00:00,12.79,12.924,12.784,12.837,1950000.0
2008-09-04 16:05:00,12.831,12.913,12.75,12.806,2300000.0
2008-09-04 16:10:00,12.837,12.907,12.745,12.873,1950000.0
2008-09-04 16:15:00,12.81,12.931,12.752,12.856,2250000.0
2008-09-04 16:20:00,12.796,12.939,12.764,12.79,2150000.0
2008-09-04 16:25:00,12.909,12.935,12.766,12.816,2250000.0
2008-09-04 16:30:00,12.87,12.92,12.738,12.766,2150000.0
2008-09-04 16:35:00,12.78,12.872,12.683,12.719,2250000.0
2008-09-04 16:40:00,12.868,12.943,12.694,12.731,2300000.0
2008-09-04 16:45:00,12.755,12.86,12.67,12.744,2250000.0
2008-09-04 16:50:00,12.79,12.823,12.598,12.76,2450000.0
2008-09-04 16:55:00,12.715,12.791,12.628,12.673,2400000.0
2008-09-04 17:00:00,12.641,12.849,12.629,12.779,2000000.0
2008-09-04 17:05:00,12.732,12.795,12.621,12.678,2250000.0
2008-09-04 17:10:00,12.719,12.722,12.499,12.499,2300000.0
2008-09-04 17:15:00,12.596,12.671,12.465,12.52,2200000.0
2008-09-04 17:20:00,12.509,12.686,12.509,12.671,2300000.0
2008-09-04 17:25:00,12.637,12.766,12.525,12.609,2450000.0
2008-09-04 17:30:00,12.663,12.726,12.557,12.7,2350000.0
2008-09-04 17:35:00,12.674,12.792,12.578,12.653,2550000.0
2008-09-04 17:40:00,12.745,12.768,12.59,12.641,2350000.0
2008-09-04 17:45:00,12.761,12.764,12.609,12.664,2650000.0
2008-09-04 17:50:00,12.733,12.771,12.591,12.709,2600000.0
2008-09-04 17:55:00,12.734,12.812,12.611,12.664,2250000.0
2008-09-04 18:00:00,12.671,12.785,12.618,12.691,2250000.0
2008-09-04 18:05:00,12.708,12.804,12.644,12.755,2200000.0
2008-09-04 18:10:00,12.703,12.823,12.654,12.779,2400000.0
2008-09-04 18:15:00,12.727,12.807,12.68,12.767,2200000.0
2008-09-04 18:20:00,12.789,12.903,12.677,12.776,2350000.0
2008-09-04 18:25:00,12.768,12.957,12.728,12.755,2250000.0
2008-09-04 18:30:00,12.801,12.834,12.658,12.687,2100000.0
2008-09-04 18:35:00,12.749,12.864,12.669,12.708,2750000.0
2008-09-04 18:40:00,12.838,12.891,12.701,12.841,2000000.0
2008-09-04 18:45:00,12.837,12.852,12.684,12.752,2000000.0
2008-09-04 18:50:00,12.817,12.846,12.66,12.84,2800000.0
2008-09-04 18:55:00,12.75,12.863,12.703,12.718,2400000.0
2008-09-04 19:00:00,12.74,12.795,12.618,12.651,2350000.0
2008-09-04 19:05:00,12.793,12.801,12.651,12.749,2050000.0
2008-09-04 19:10:00,12.761,12.828,12.65,12.706,2350000.0
2008-09-04 19:15:00,12.76,12.841,12.689,12.797,2500000.0
2008-09-04 19:20:00,12.722,12.848,12.643,12.848,2400000.0
2008-09-04 19:25:00,12.869,12.879,12.686,12.705,2000000.0
2008-09-04 19:30:00,12.834,12.929,12.709,12.758,2350000.0
2008-09-04 19:35:00,12.789,12.883,12.693,12.809,2000000.0
2008-09-04 19:40:00,12.872,12.898,12.715,12.848,1800000.0
2008-09-04 19:45:00,12.806,12.872,12.738,12.792,2050000.0
2008-09-04 19:50:00,12.724,12.901,12.724,12.742,2050000.0
2008-09-04 19:55:00,12.8,12.912,12.744,12.873,2350000.0
2008-09-04 20:00:00,12.761,12.886,12.705,12.816,1950000.0
2008-09-04 20:05:00,12.715,12.844,12.706,12.807,2200000.0
2008-09-04 20:10:00,12.793,12.856,12.701,12.733,1650000.0
2008-09-04 20:15:00,12.84,12.849,12.659,12.759,2250000.0
2008-09-04 20:20:00,12.752,12.824,12.634,12.777,1900000.0
2008-09-04 20:25:00,12.776,12.782,12.607,12.763,2250000.0
2008-09-04 20:30:00,12.725,12.806,12.664,12.795,1350000.0
2008-09-04 20:35:00,12.818,12.835,12.64,12.663,2200000.0
2008-09-04 20:40:00,12.821,12.869,12.673,12.723,2600000.0
2008-09-04 20:45:00,12.762,12.815,12.645,12.781,1450000.0
2008-09-04 20:50:00,12.775,12.803,12.667,12.782,1750000.0
2008-09-04 20:55:00,12.782,12.813,12.646,12.702,2150000.0
2008-09-04 21:00:00,12.768,12.814,12.669,12.723,2050000.0
2008-09-04 21:05:00,12.636,12.822,12.636,12.805,2350000.0
2008-09-04 21:10:00,12.697,12.798,12.633,12.75,1850000.0
2008-09-04 21:15:00,12.769,12.818,12.641,12.729,1350000.0
2008-09-04 21:20:00,12.803,12.822,12.661,12.744,1350000.0
2008-09-04 21:25:00,12.715,12.83,12.656,12.761,2000000.0
2008-09-04 21:30:00,12.777,12.806,12.66,12.687,1600000.0
2008-09-04 21:35:00,12.736,12.811,12.647,12.775,1950000.0
2008-09-04 21:40:00,12.777,12.83,12.677,12.793,2050000.0
2008-09-04 21:45:00,12.704,12.839,12.649,12.781,1600000.0
2008-09-04 21:50:00,12.745,12.807,12.627,12.733,1500000.0
2008-09-04 21:55:00,12.663,12.817,12.657,12.784,1550000.0
2008-09-04 22:00:00,12.76,12.777,12.596,12.665,2100000.0
2008-09-04 22:05:00,12.642,12.819,12.594,12.734,1850000.0
2008-09-04 22:10:00,12.687,12.782,12.645,12.735,1900000.0
2008-09-04 22:15:00,12.746,12.766,12.613,12.617,1950000.0
2008-09-04 22:20:00,12.623,12.754,12.621,12.734,850000.0
2008-09-04 22:25:00,12.626,12.743,12.62,12.718,800000.0
2008-09-04 22:30:00,12.696,12.799,12.636,12.676,1100000.0
2008-09-04 22:35:00,12.742,12.763,12.589,12.659,1400000.0
2008-09-04 22:40:00,12.632,12.754,12.614,12.747,1500000.0
2008-09-04 22:45:00,12.652,12.695,12.584,12.596,400000.0
2008-09-04 22:50:00,12.732,12.732,12.632,12.667,150000.0
2008-09-04 22:55:00,12.676,12.809,12.612,12.698,1900000.0
2008-09-04 23:00:00,12.625,12.718,12.602,12.671,450000.0
2008-09-04 23:05:00,12.599,12.776,12.595,12.613,1850000.0
2008-09-04 23:10:00,12.737,12.744,12.579,12.642,1950000.0
2008-09-04 23:15:00,12.66,12.751,12.595,12.706,700000.0
2008-09-04 23:20:00,12.616,12.729,12.616,12.658,400000.0
2008-09-04 23:30:00,12.602,12.734,12.602,12.66,1100000.0
2008-09-04 23:35:00,12.621,12.733,12.621,12.731,350000.0
2008-09-04 23:40:00,12.712,12.728,12.58,12.628,1250000.0
2008-09-04 23:50:00,12.704,12.732,12.59,12.724,1550000.0
2008-09-04 23:55:00,12.728,12.728,12.705,12.705,100000.0
2008-09-05 00:00:00,12.77,12.77,12.569,12.68,3200000.0
2008-09-05 00:05:00,12.621,12.751,12.539,12.646,3200000.0
2008-09-05 00:10:00,12.623,12.712,12.538,12.628,2550000.0
2008-09-05 00:15:00,12.596,12.669,12.468,12.552,2900000.0
2008-09-05 00:20:00,12.611,12.645,12.471,12.614,3350000.0
2008-09-05 00:25:00,12.564,12.642,12.485,12.556,1900000.0
2008-09-05 00:30:00,12.514,12.624,12.45,12.593,1900000.0
2008-09-05 00:35:00,12.569,12.658,12.466,12.618,1950000.0
2008-09-05 00:40:00,12.653,12.669,12.465,12.569,2800000.0
2008-09-05 00:45:00,12.572,12.647,12.505,12.639,1950000.0
2008-09-05 00:50:00,12.609,12.697,12.442,12.639,1850000.0
2008-09-05 00:55:00,12.595,12.665,12.507,12.574,2000000.0
2008-09-05 01:00:00,12.647,12.737,12.499,12.649,2850000.0
2008-09-05 01:05:00,12.576,12.688,12.521,12.578,1900000.0
2008-09-05 01:10:00,12.673,12.708,12.538,12.545,2550000.0
2008-09-05 01:15:00,12.641,12.699,12.522,12.585,1900000.0
2008-09-05 01:20:00,12.614,12.678,12.485,12.643,2500000.0
2008-09-05 01:25:00,12.615,12.648,12.468,12.553,1600000.0
2008-09-05 01:30:00,12.569,12.683,12.463,12.554,2100000.0
2008-09-05 01:35:00,12.543,12.626,12.481,12.571,2000000.0
2008-09-05 01:40:00,12.6,12.649,12.474,12.574,2050000.0
2008-09-05 01:45:00,12.602,12.633,12.448,12.566,2100000.0
2008-09-05 01:50:00,12.617,12.617,12.423,12.55,2800000.0
2008-09-05 01:55:00,12.537,12.627,12.477,12.505,1300000.0
2008-09-05 02:00:00,12.599,12.62,12.487,12.487,700000.0
2008-09-05 02:05:00,12.5,12.664,12.469,12.623,1800000.0
2008-09-05 02:10:00,12.524,12.669,12.468,12.61,2500000.0
2008-09-05 02:15:00,12.595,12.68,12.501,12.623,2750000.0
2008-09-05 02:20:00,12.551,12.704,12.497,12.651,2300000.0
2008-09-05 02:25:00,12.673,12.715,12.528,12.649,2250000.0
2008-09-05 02:30:00,12.592,12.682,12.506,12.634,1750000.0
2008-09-05 02:35:00,12.633,12.692,12.501,12.637,2100000.0
2008-09-05 02:40:00,12.592,12.73,12.506,12.657,2200000.0
2008-09-05 02:45:00,12.657,12.731,12.554,12.651,1650000.0
2008-09-05 02:50:00,12.607,12.708,12.531,12.596,2300000.0
2008-09-05 02:55:00,12.567,12.7,12.536,12.576,2150000.0
2008-09-05 03:00:00,12.578,12.669,12.523,12.543,1900000.0
2008-09-05 03:05:00,12.559,12.69,12.505,12.566,2550000.0
2008-09-05 03:10:00,12.568,12.656,12.483,12.594,2150000.0
2008-09-05 03:15:00,12.632,12.672,12.506,12.527,2200000.0
2008-09-05 03:20:00,12.621,12.712,12.536,12.663,1950000.0
2008-09-05 03:25:00,12.551,12.666,12.49,12.531,2050000.0
2008-09-05 03:30:00,12.622,12.681,12.514,12.665,1700000.0
2008-09-05 03:35:00,12.557,12.689,12.516,12.62,1400000.0
2008-09-05 03:40:00,12.562,12.699,12.543,12.699,1650000.0
2008-09-05 03:45:00,12.676,12.703,12.548,12.685,1950000.0
2008-09-05 03:50:00,12.62,12.692,12.543,12.692,2000000.0
2008-09-05 03:55:00,12.643,12.681,12.515,12.668,1350000.0
2008-09-05 04:00:00,12.628,12.699,12.563,12.662,1050000.0
2008-09-05 04:05:00,12.638,12.728,12.536,12.587,1300000.0
2008-09-05 04:10:00,12.614,12.7,12.562,12.631,1100000.0
2008-09-05 04:15:00,12.7,12.719,12.551,12.592,1400000.0
2008-09-05 04:20:00,12.658,12.703,12.565,12.703,350000.0
2008-09-05 04:25:00,12.608,12.683,12.54,12.561,950000.0
2008-09-05 04:30:00,12.623,12.713,12.531,12.701,900000.0
2008-09-05 04:35:00,12.647,12.7,12.525,12.7,2600000.0
2008-09-05 04:40:00,12.667,12.716,12.562,12.615,1700000.0
2008-09-05 04:45:00,12.709,12.712,12.575,12.69,1900000.0
2008-09-05 04:50:00,12.616,12.715,12.566,12.673,1350000.0
2008-09-05 04:55:00,12.607,12.71,12.546,12.682,1400000.0
2008-09-05 05:00:00,12.64,12.716,12.553,12.608,2300000.0
2008-09-05 05:05:00,12.674,12.705,12.574,12.661,1850000.0
2008-09-05 05:10:00,12.598,12.712,12.554,12.663,1950000.0
2008-09-05 05:15:00,12.718,12.722,12.574,12.634,2150000.0
2008-09-05 05:20:00,12.708,12.751,12.562,12.689,1300000.0
2008-09-05 05:25:00,12.602,12.723,12.552,12.637,2350000.0
2008-09-05 05:30:00,12.577,12.714,12.577,12.584,900000.0
2008-09-05 05:35:00,12.577,12.713,12.567,12.567,1300000.0
2008-09-05 05:40:00,12.569,12.725,12.546,12.546,1400000.0
2008-09-05 05:45:00,12.656,12.716,12.553,12.607,1750000.0
2008-09-05 05:50:00,12.68,12.706,12.554,12.699,2200000.0
2008-09-05 05:55:00,12.68,12.704,12.559,12.653,1800000.0
2008-09-05 06:00:00,12.646,12.72,12.581,12.588,1950000.0
2008-09-05 06:05:00,12.701,12.719,12.541,12.684,2150000.0
2008-09-05 06:10:00,12.624,12.742,12.571,12.657,2000000.0
2008-09-05 06:15:00,12.682,12.735,12.539,12.648,1900000.0
2008-09-05 06:20:00,12.684,12.692,12.568,12.669,1100000.0
2008-09-05 06:25:00,12.671,12.729,12.523,12.601,2600000.0
2008-09-05 06:30:00,12.598,12.775,12.55,12.652,1650000.0
2008-09-05 06:35:00,12.651,12.75,12.533,12.687,2750000.0
2008-09-05 06:40:00,12.681,12.726,12.53,12.649,1850000.0
2008-09-05 06:45:00,12.7,12.779,12.57,12.683,2100000.0
2008-09-05 06:50:00,12.609,12.763,12.587,12.705,2000000.0
2008-09-05 06:55:00,12.707,12.773,12.624,12.643,2700000.0
2008-09-05 07:00:00,12.724,12.797,12.612,12.686,2100000.0
2008-09-05 07:05:00,12.722,12.793,12.609,12.656,2250000.0
2008-09-05 07:10:00,12.76,12.82,12.607,12.7,2050000.0
2008-09-05 07:15:00,12.796,12.84,12.667,12.758,2300000.0
2008-09-05 07:20:00,12.779,12.802,12.637,12.796,1850000.0
2008-09-05 07:25:00,12.76,12.788,12.611,12.725,2350000.0
2008-09-05 07:30:00,12.781,12.781,12.598,12.706,2050000.0
2008-09-05 07:35:00,12.675,12.768,12.608,12.752,2100000.0
2008-09-05 07:40:00,12.733,12.819,12.615,12.687,2000000.0
2008-09-05 07:45:00,12.77,12.867,12.654,12.78,2150000.0
2008-09-05 07:50:00,12.673,12.804,12.65,12.702,2250000.0
2008-09-05 07:55:00,12.734,12.812,12.654,12.661,2200000.0
2008-09-05 08:00:00,12.667,12.771,12.631,12.671,1850000.0
2008-09-05 08:05:00,12.705,12.843,12.66,12.716,2050000.0
2008-09-05 08:10:00,12.78,12.792,12.644,12.783,1600000.0
2008-09-05 08:15:00,12.747,12.82,12.608,12.733,1400000.0
2008-09-05 08:20:00,12.65,12.761,12.593,12.632,2050000.0
2008-09-05 08:25:00,12.699,12.739,12.59,12.684,2150000.0
2008-09-05 08:30:00,12.654,12.774,12.573,12.774,2250000.0
2008-09-05 08:35:00,12.708,12.794,12.611,12.741,2150000.0
2008-09-05 08:40:00,12.729,12.765,12.525,12.674,2100000.0
2008-09-05 08:45:00,12.675,12.74,12.554,12.663,2500000.0
2008-09-05 08:50:00,12.604,12.749,12.578,12.638,2150000.0
2008-09-05 08:55:00,12.723,12.761,12.624,12.722,2150000.0
2008-09-05 09:00:00,12.743,12.768,12.626,12.693,3900000.0
2008-09-05 09:05:00,12.752,12.801,12.661,12.767,2100000.0
2008-09-05 09:10:00,12.687,12.846,12.651,12.701,3850000.0
2008-09-05 09:15:00,12.742,12.844,12.616,12.702,2550000.0
2008-09-05 09:20:00,12.689,12.746,12.585,12.649,1950000.0
2008-09-05 09:25:00,12.648,12.772,12.577,12.646,3200000.0
2008-09-05 09:30:00,12.669,12.757,12.573,12.584,3450000.0
2008-09-05 09:35:00,12.736,12.766,12.605,12.621,2450000.0
2008-09-05 09:40:00,12.702,12.733,12.563,12.733,2400000.0
2008-09-05 09:45:00,12.668,12.732,12.566,12.695,2050000.0
2008-09-05 09:50:00,12.657,12.743,12.577,12.676,2300000.0
2008-09-05 09:55:00,12.638,12.714,12.577,12.669,2250000.0
2008-09-05 10:00:00,12.695,12.754,12.575,12.678,2300000.0
2008-09-05 10:05:00,12.667,12.728,12.526,12.573,2150000.0
2008-09-05 10:10:00,12.599,12.654,12.472,12.531,2500000.0
2008-09-05 10:15:00,12.564,12.654,12.483,12.647,2500000.0
2008-09-05 10:20:00,12.53,12.652,12.468,12.612,2100000.0
2008-09-05 10:25:00,12.606,12.63,12.458,12.476,2200000.0
2008-09-05 10:30:00,12.625,12.633,12.454,12.529,2500000.0
2008-09-05 10:35:00,12.544,12.638,12.436,12.638,2300000.0
2008-09-05 10:40:00,12.551,12.684,12.504,12.587,2150000.0
2008-09-05 10:45:00,12.505,12.672,12.499,12.614,2400000.0
2008-09-05 10:50:00,12.609,12.672,12.477,12.655,2100000.0
2008-09-05 10:55:00,12.576,12.675,12.506,12.59,2000000.0
2008-09-05 11:00:00,12.571,12.68,12.502,12.652,2200000.0
2008-09-05 11:05:00,12.633,12.704,12.518,12.695,2200000.0
2008-09-05 11:10:00,12.574,12.708,12.533,12.591,2300000.0
2008-09-05 11:15:00,12.608,12.745,12.537,12.621,2500000.0
2008-09-05 11:20:00,12.682,12.715,12.549,12.568,2250000.0
2008-09-05 11:25:00,12.587,12.702,12.539,12.689,2450000.0
2008-09-05 11:30:00,12.607,12.776,12.55,12.725,2600000.0
2008-09-05 11:35:00,12.697,12.716,12.561,12.687,2200000.0
2008-09-05 11:40:00,12.718,12.727,12.547,12.682,2350000.0
2008-09-05 11:45:00,12.641,12.738,12.572,12.691,2050000.0
2008-09-05 11:50:00,12.708,12.772,12.566,12.681,2450000.0
2008-09-05 11:55:00,12.696,12.714,12.533,12.543,2350000.0
2008-09-05 12:00:00,12.596,12.679,12.523,12.553,2450000.0
2008-09-05 12:05:00,12.604,12.694,12.497,12.663,2250000.0
2008-09-05 12:10:00,12.667,12.671,12.517,12.559,2050000.0
2008-09-05 12:15:00,12.664,12.689,12.518,12.553,2150000.0
2008-09-05 12:20:00,12.676,12.678,12.509,12.638,2300000.0
2008-09-05 12:25:00,12.666,12.739,12.544,12.611,2050000.0
2008-09-05 12:30:00,12.618,12.695,12.56,12.655,2000000.0
2008-09-05 12:35:00,12.618,12.736,12.588,12.651,2500000.0
2008-09-05 12:40:00,12.575,12.741,12.57,12.622,2100000.0
2008-09-05 12:45:00,12.599,12.73,12.564,12.605,2050000.0
2008-09-05 12:50:00,12.61,12.778,12.547,12.663,2050000.0
2008-09-05 12:55:00,12.648,12.694,12.512,12.601,2000000.0
2008-09-05 13:00:00,12.551,12.681,12.526,12.634,2250000.0
2008-09-05 13:05:00,12.587,12.712,12.513,12.597,2050000.0
2008-09-05 13:10:00,12.562,12.745,12.546,12.68,2200000.0
2008-09-05 13:15:00,12.639,12.715,12.534,12.579,2450000.0
2008-09-05 13:20:00,12.597,12.728,12.475,12.648,2550000.0
2008-09-05 13:25:00,12.565,12.722,12.547,12.669,2150000.0
2008-09-05 13:30:00,12.589,12.727,12.536,12.682,2450000.0
2008-09-05 13:35:00,12.619,12.76,12.585,12.615,2550000.0
2008-09-05 13:40:00,12.686,12.743,12.569,12.61,2450000.0
2008-09-05 13:45:00,12.643,12.744,12.567,12.62,1800000.0
2008-09-05 13:50:00,12.618,12.725,12.525,12.71,2100000.0
2008-09-05 13:55:00,12.723,12.763,12.6,12.738,2050000.0
2008-09-05 14:00:00,12.644,12.743,12.594,12.711,2000000.0
2008-09-05 14:05:00,12.749,12.749,12.597,12.614,2000000.0
2008-09-05 14:10:00,12.628,12.752,12.549,12.582,2050000.0
2008-09-05 14:15:00,12.638,12.726,12.522,12.574,2350000.0
2008-09-05 14:20:00,12.667,12.706,12.547,12.657,2150000.0
2008-09-05 14:25:00,12.57,12.754,12.539,12.605,2400000.0
2008-09-05 14:30:00,12.591,12.829,12.591,12.72,2300000.0
2008-09-05 14:35:00,12.697,12.777,12.623,12.686,2150000.0
2008-09-05 14:40:00,12.674,12.919,12.642,12.883,1950000.0
2008-09-05 14:45:00,12.907,13.066,12.756,12.979,2200000.0
2008-09-05 14:50:00,13.044,13.067,12.882,12.894,2400000.0
2008-09-05 14:55:00,12.98,13.013,12.844,12.977,2050000.0
2008-09-05 15:00:00,12.907,13.021,12.712,12.769,2050000.0
2008-09-05 15:05:00,12.808,12.906,12.73,12.794,2350000.0
2008-09-05 15:10:00,12.801,12.936,12.732,12.847,2150000.0
2008-09-05 15:15:00,12.825,12.997,12.825,12.947,2300000.0
2008-09-05 15:20:00,12.815,12.922,12.767,12.856,2150000.0
2008-09-05 15:25:00,12.841,12.908,12.739,12.801,2250000.0
2008-09-05 15:30:00,12.785,12.901,12.731,12.897,1950000.0
2008-09-05 15:35:00,12.884,12.944,12.782,12.792,2450000.0
2008-09-05 15:40:00,12.842,12.908,12.732,12.826,2150000.0
2008-09-05 15:45:00,12.861,12.942,12.686,12.833,2150000.0
2008-09-05 15:50:00,12.803,12.876,12.726,12.821,2050000.0
2008-09-05 15:55:00,12.74,12.845,12.662,12.829,2600000.0
2008-09-05 16:00:00,12.702,12.854,12.67,12.709,1950000.0
2008-09-05 16:05:00,12.661,12.792,12.605,12.683,2300000.0
2008-09-05 16:10:00,12.715,12.791,12.596,12.707,1950000.0
2008-09-05 16:15:00,12.652,12.751,12.6,12.665,2250000.0
2008-09-05 16:20:00,12.589,12.72,12.541,12.575,2150000.0
2008-09-05 16:25:00,12.707,12.74,12.53,12.574,2250000.0
2008-09-05 16:30:00,12.621,12.702,12.532,12.563,2150000.0
2008-09-05 16:35:00,12.56,12.704,12.551,12.552,2250000.0
2008-09-05 16:40:00,12.678,12.683,12.524,12.57,2300000.0
2008-09-05 16:45:00,12.58,12.709,12.509,12.608,2250000.0
2008-09-05 16:50:00,12.675,12.686,12.525,12.675,2450000.0
2008-09-05 16:55:00,12.642,12.742,12.562,12.634,2400000.0
2008-09-05 17:00:00,12.546,12.706,12.546,12.663,2000000.0
2008-09-05 17:05:00,12.599,12.725,12.521,12.671,2250000.0
2008-09-05 17:10:00,12.695,12.723,12.534,12.596,2300000.0
2008-09-05 17:15:00,12.667,12.716,12.505,12.62,2200000.0
2008-09-05 17:20:00,12.607,12.754,12.576,12.679,2300000.0
2008-09-05 17:25:00,12.639,12.746,12.554,12.572,2450000.0
2008-09-05 17:30:00,12.615,12.67,12.482,12.653,2350000.0
2008-09-05 17:35:00,12.63,12.656,12.439,12.558,2550000.0
2008-09-05 17:40:00,12.637,12.637,12.146,12.167,2350000.0
2008-09-05 17:45:00,12.299,12.417,12.215,12.316,2650000.0
2008-09-05 17:50:00,12.407,12.46,12.268,12.419,2600000.0
2008-09-05 17:55:00,12.407,12.441,12.29,12.303,2250000.0
2008-09-05 18:00:00,12.346,12.45,12.266,12.357,2250000.0
2008-09-05 18:05:00,12.321,12.43,12.256,12.365,2200000.0
2008-09-05 18:10:00,12.301,12.416,12.209,12.319,2400000.0
2008-09-05 18:15:00,12.285,12.326,12.101,12.227,2200000.0
2008-09-05 18:20:00,12.266,12.328,12.17,12.185,2350000.0
2008-09-05 18:25:00,12.189,12.306,12.134,12.196,2250000.0
2008-09-05 18:30:00,12.243,12.243,11.96,12.015,2100000.0
2008-09-05 18:35:00,12.066,12.125,11.972,12.024,2750000.0
2008-09-05 18:40:00,12.091,12.185,11.999,12.155,2000000.0
2008-09-05 18:45:00,12.203,12.203,11.992,12.098,2000000.0
2008-09-05 18:50:00,12.19,12.21,11.982,12.075,2750000.0
2008-09-05 18:55:00,12.028,12.178,11.964,12.064,2400000.0
2008-09-05 19:00:00,12.076,12.2,12.005,12.091,2350000.0
2008-09-05 19:05:00,12.195,12.223,12.046,12.128,2050000.0
2008-09-05 19:10:00,12.153,12.202,11.987,12.057,2350000.0
2008-09-05 19:15:00,12.096,12.199,12.05,12.163,2500000.0
2008-09-05 19:20:00,12.127,12.241,12.043,12.234,2400000.0
2008-09-05 19:25:00,12.245,12.245,12.047,12.086,2000000.0
2008-09-05 19:30:00,12.227,12.227,11.967,12.045,2350000.0
2008-09-05 19:35:00,12.079,12.177,11.994,12.134,2000000.0
2008-09-05 19:40:00,12.157,12.2,12.028,12.187,2300000.0
2008-09-05 19:45:00,12.107,12.194,12.042,12.105,2050000.0
2008-09-05 19:50:00,12.01,12.229,12.01,12.071,2050000.0
2008-09-05 19:55:00,12.1,12.217,12.017,12.184,2350000.0
2008-09-05 20:00:00,12.089,12.18,12.017,12.151,1950000.0
2008-09-05 20:05:00,12.084,12.242,12.013,12.153,2600000.0
2008-09-05 20:10:00,12.095,12.181,12.01,12.021,1750000.0
2008-09-05 20:15:00,12.151,12.151,11.971,12.071,2250000.0
2008-09-05 20:20:00,12.062,12.149,11.958,12.149,1900000.0
2008-09-05 20:25:00,12.149,12.174,11.97,12.126,2250000.0
2008-09-05 20:30:00,12.097,12.226,12.014,12.192,2200000.0
2008-09-05 20:35:00,12.149,12.176,12.003,12.013,1300000.0
2008-09-05 20:40:00,12.155,12.187,12.047,12.095,1500000.0
2008-09-05 20:45:00,12.147,12.193,12.024,12.157,1650000.0
2008-09-05 20:50:00,12.123,12.225,12.052,12.213,2300000.0
2008-09-05 20:55:00,12.159,12.228,11.994,12.13,2250000.0
2008-09-05 21:00:00,12.138,12.203,12.041,12.126,750000.0
2008-09-05 21:05:00,12.124,12.294,12.063,12.19,2350000.0
2008-09-05 21:10:00,12.104,12.225,12.078,12.193,1850000.0
2008-09-05 21:15:00,12.133,12.234,12.093,12.138,1950000.0
2008-09-05 21:20:00,12.192,12.255,12.074,12.164,1000000.0
2008-09-05 21:25:00,12.12,12.243,12.074,12.174,1500000.0
2008-09-05 21:30:00,12.208,12.255,12.073,12.253,1750000.0
2008-09-05 21:35:00,12.153,12.209,12.053,12.209,1200000.0
2008-09-05 21:40:00,12.156,12.223,12.033,12.212,2400000.0
2008-09-05 21:45:00,12.167,12.248,12.051,12.167,1950000.0
2008-09-05 21:50:00,12.133,12.243,12.018,12.149,1200000.0
2008-09-05 21:55:00,12.161,12.211,12.074,12.211,1000000.0
2008-09-05 22:00:00,12.195,12.227,12.025,12.221,1550000.0
2008-09-05 22:05:00,12.211,12.221,12.039,12.195,2150000.0
2008-09-05 22:10:00,12.093,12.228,12.039,12.187,1800000.0
2008-09-05 22:15:00,12.169,12.238,12.04,12.04,1950000.0
2008-09-05 22:20:00,12.044,12.199,12.021,12.158,1350000.0
2008-09-05 22:25:00,12.12,12.231,12.042,12.115,800000.0
2008-09-05 22:30:00,12.126,12.189,12.056,12.113,650000.0
2008-09-05 22:35:00,12.185,12.197,12.014,12.17,1500000.0
2008-09-05 22:40:00,12.022,12.218,12.007,12.201,2000000.0
2008-09-05 22:45:00,12.108,12.237,12.06,12.06,1050000.0
2008-09-05 22:50:00,12.219,12.29,12.089,12.178,2000000.0
2008-09-05 22:55:00,12.134,12.256,12.077,12.139,2050000.0
2008-09-07 23:00:00,12.084,12.201,12.07,12.185,800000.0
2008-09-07 23:10:00,12.204,12.204,12.072,12.106,1150000.0
2008-09-07 23:15:00,12.174,12.235,12.174,12.179,200000.0
2008-09-07 23:20:00,12.096,12.211,12.057,12.119,1450000.0
2008-09-07 23:30:00,12.082,12.214,12.082,12.209,700000.0
2008-09-07 23:35:00,12.157,12.193,12.032,12.073,500000.0
2008-09-07 23:40:00,12.192,12.208,12.089,12.197,950000.0
2008-09-07 23:45:00,12.176,12.218,12.068,12.121,1350000.0
2008-09-07 23:50:00,12.184,12.212,12.07,12.181,1200000.0
2008-09-08 00:00:00,12.283,12.622,12.229,12.494,3200000.0
2008-09-08 00:05:00,12.444,12.547,12.355,12.465,3000000.0
2008-09-08 00:10:00,12.451,12.507,12.346,12.474,2550000.0
2008-09-08 00:15:00,12.395,12.489,12.291,12.363,2900000.0
2008-09-08 00:20:00,12.406,12.439,12.172,12.325,3350000.0
2008-09-08 00:25:00,12.26,12.368,12.172,12.315,2250000.0
2008-09-08 00:30:00,12.28,12.393,12.213,12.37,1900000.0
2008-09-08 00:35:00,12.412,12.418,12.239,12.347,1900000.0
2008-09-08 00:40:00,12.34,12.428,12.247,12.326,3000000.0
2008-09-08 00:45:00,12.327,12.422,12.264,12.422,2400000.0
2008-09-08 00:50:00,12.277,12.426,12.241,12.248,1400000.0
2008-09-08 00:55:00,12.302,12.443,12.239,12.301,2000000.0
2008-09-08 01:00:00,12.419,12.471,12.247,12.388,2850000.0
2008-09-08 01:05:00,12.379,12.466,12.303,12.387,1500000.0
2008-09-08 01:10:00,12.432,12.491,12.326,12.333,1700000.0
2008-09-08 01:15:00,12.457,12.468,12.31,12.354,1550000.0
2008-09-08 01:20:00,12.401,12.475,12.301,12.455,2500000.0
2008-09-08 01:25:00,12.447,12.463,12.273,12.381,1900000.0
2008-09-08 01:30:00,12.414,12.463,12.301,12.376,2100000.0
2008-09-08 01:35:00,12.372,12.524,12.346,12.451,2000000.0
2008-09-08 01:40:00,12.471,12.527,12.37,12.472,2050000.0
2008-09-08 01:45:00,12.475,12.505,12.295,12.444,2100000.0
2008-09-08 01:50:00,12.502,12.542,12.37,12.458,2800000.0
2008-09-08 01:55:00,12.383,12.514,12.339,12.446,1450000.0
2008-09-08 02:00:00,12.431,12.531,12.318,12.436,2000000.0
2008-09-08 02:05:00,12.456,12.537,12.33,12.471,2800000.0
2008-09-08 02:10:00,12.444,12.552,12.375,12.552,2100000.0
2008-09-08 02:15:00,12.556,12.635,12.442,12.599,2050000.0
2008-09-08 02:20:00,12.578,12.644,12.485,12.523,2000000.0
2008-09-08 02:25:00,12.533,12.632,12.496,12.603,2100000.0
2008-09-08 02:30:00,12.562,12.624,12.463,12.621,1200000.0
2008-09-08 02:35:00,12.624,12.645,12.481,12.596,2500000.0
2008-09-08 02:40:00,12.55,12.644,12.471,12.617,1900000.0
2008-09-08 02:45:00,12.53,12.682,12.469,12.594,2550000.0
2008-09-08 02:50:00,12.54,12.657,12.51,12.558,1900000.0
2008-09-08 02:55:00,12.638,12.676,12.518,12.636,2850000.0
2008-09-08 03:00:00,12.558,12.701,12.527,12.6,2000000.0
2008-09-08 03:05:00,12.651,12.651,12.453,12.518,1350000.0
2008-09-08 03:10:00,12.613,12.64,12.47,12.542,1950000.0
2008-09-08 03:15:00,12.554,12.636,12.465,12.583,2800000.0
2008-09-08 03:20:00,12.583,12.748,12.499,12.629,1900000.0
2008-09-08 03:25:00,12.627,12.676,12.496,12.528,1400000.0
2008-09-08 03:30:00,12.62,12.662,12.491,12.589,1150000.0
2008-09-08 03:35:00,12.672,12.706,12.518,12.696,3350000.0
2008-09-08 03:40:00,12.605,12.715,12.535,12.62,2900000.0
2008-09-08 03:45:00,12.667,12.697,12.534,12.593,2550000.0
2008-09-08 03:50:00,12.588,12.683,12.503,12.586,3000000.0
2008-09-08 03:55:00,12.64,12.712,12.54,12.662,3200000.0
2008-09-08 04:00:00,12.586,12.722,12.542,12.652,1450000.0
2008-09-08 04:05:00,12.678,12.711,12.527,12.673,2800000.0
2008-09-08 04:10:00,12.625,12.725,12.551,12.679,2100000.0
2008-09-08 04:15:00,12.598,12.674,12.507,12.642,2100000.0
2008-09-08 04:20:00,12.635,12.691,12.501,12.53,1850000.0
2008-09-08 04:25:00,12.55,12.678,12.497,12.501,1800000.0
2008-09-08 04:30:00,12.6,12.667,12.545,12.558,1350000.0
2008-09-08 04:35:00,12.61,12.686,12.506,12.531,2100000.0
2008-09-08 04:40:00,12.534,12.663,12.514,12.57,1400000.0
2008-09-08 04:45:00,12.565,12.665,12.502,12.633,1550000.0
2008-09-08 04:50:00,12.47,12.63,12.448,12.587,2150000.0
2008-09-08 04:55:00,12.58,12.645,12.422,12.432,1700000.0
2008-09-08 05:00:00,12.541,12.658,12.402,12.471,2050000.0
2008-09-08 05:05:00,12.558,12.599,12.428,12.428,1100000.0
2008-09-08 05:10:00,12.427,12.59,12.427,12.558,1850000.0
2008-09-08 05:15:00,12.525,12.584,12.385,12.46,2000000.0
2008-09-08 05:20:00,12.551,12.592,12.424,12.555,2050000.0
2008-09-08 05:25:00,12.472,12.613,12.417,12.468,2300000.0
2008-09-08 05:30:00,12.534,12.607,12.4,12.436,1900000.0
2008-09-08 05:35:00,12.557,12.579,12.408,12.441,1500000.0
2008-09-08 05:40:00,12.446,12.602,12.411,12.531,1950000.0
2008-09-08 05:45:00,12.526,12.602,12.416,12.509,2000000.0
2008-09-08 05:50:00,12.536,12.643,12.389,12.568,2150000.0
2008-09-08 05:55:00,12.574,12.665,12.422,12.56,1400000.0
2008-09-08 06:00:00,12.55,12.572,12.417,12.57,1850000.0
2008-09-08 06:05:00,12.509,12.599,12.435,12.509,1500000.0
2008-09-08 06:10:00,12.542,12.629,12.446,12.538,1700000.0
2008-09-08 06:15:00,12.573,12.596,12.436,12.561,2400000.0
2008-09-08 06:20:00,12.568,12.646,12.464,12.535,2350000.0
2008-09-08 06:25:00,12.611,12.631,12.484,12.606,1450000.0
2008-09-08 06:30:00,12.548,12.626,12.424,12.493,2650000.0
2008-09-08 06:35:00,12.482,12.578,12.41,12.561,1750000.0
2008-09-08 06:40:00,12.436,12.608,12.391,12.562,2300000.0
2008-09-08 06:45:00,12.551,12.61,12.442,12.485,1850000.0
2008-09-08 06:50:00,12.569,12.615,12.414,12.446,2350000.0
2008-09-08 06:55:00,12.527,12.6,12.45,12.549,2050000.0
2008-09-08 07:00:00,12.497,12.602,12.436,12.543,1800000.0
2008-09-08 07:05:00,12.543,12.601,12.419,12.538,2300000.0
2008-09-08 07:10:00,12.56,12.589,12.43,12.536,1700000.0
2008-09-08 07:15:00,12.507,12.618,12.448,12.602,2600000.0
2008-09-08 07:20:00,12.433,12.585,12.43,12.582,2200000.0
2008-09-08 07:25:00,12.564,12.622,12.437,12.505,2200000.0
2008-09-08 07:30:00,12.55,12.596,12.431,12.596,2250000.0
2008-09-08 07:35:00,12.585,12.594,12.397,12.492,1900000.0
2008-09-08 07:40:00,12.493,12.581,12.421,12.576,2250000.0
2008-09-08 07:45:00,12.473,12.586,12.45,12.562,2550000.0
2008-09-08 07:50:00,12.56,12.629,12.454,12.478,2500000.0
2008-09-08 07:55:00,12.565,12.672,12.449,12.526,1950000.0
2008-09-08 08:00:00,12.623,12.635,12.454,12.502,2350000.0
2008-09-08 08:05:00,12.479,12.609,12.415,12.415,2050000.0
2008-09-08 08:10:00,12.461,12.571,12.421,12.51,2050000.0
2008-09-08 08:15:00,12.57,12.578,12.401,12.551,2300000.0
2008-09-08 08:20:00,12.496,12.559,12.408,12.458,2000000.0
2008-09-08 08:25:00,12.449,12.57,12.394,12.567,2350000.0
2008-09-08 08:30:00,12.433,12.576,12.4,12.574,2000000.0
2008-09-08 08:35:00,12.567,12.591,12.45,12.496,2400000.0
2008-09-08 08:40:00,12.546,12.575,12.436,12.502,2500000.0
2008-09-08 08:45:00,12.448,12.612,12.42,12.491,2350000.0
2008-09-08 08:50:00,12.497,12.607,12.37,12.581,2050000.0
2008-09-08 08:55:00,12.425,12.556,12.409,12.474,2350000.0
2008-09-08 09:00:00,12.446,12.587,12.435,12.507,2400000.0
2008-09-08 09:05:00,12.412,12.563,12.356,12.49,2400000.0
2008-09-08 09:10:00,12.441,12.55,12.363,12.538,2000000.0
2008-09-08 09:15:00,12.511,12.571,12.409,12.536,2000000.0
2008-09-08 09:20:00,12.44,12.585,12.435,12.519,2750000.0
2008-09-08 09:25:00,12.449,12.599,12.449,12.57,2100000.0
2008-09-08 09:30:00,12.475,12.606,12.407,12.439,2250000.0
2008-09-08 09:35:00,12.462,12.586,12.444,12.545,2350000.0
2008-09-08 09:40:00,12.535,12.606,12.43,12.481,2200000.0
2008-09-08 09:45:00,12.531,12.549,12.406,12.438,2400000.0
2008-09-08 09:50:00,12.49,12.539,12.356,12.44,2200000.0
2008-09-08 09:55:00,12.46,12.591,12.385,12.456,2250000.0
2008-09-08 10:00:00,12.426,12.532,12.378,12.486,2250000.0
2008-09-08 10:05:00,12.446,12.524,12.329,12.482,2600000.0
2008-09-08 10:10:00,12.405,12.54,12.313,12.443,2650000.0
2008-09-08 10:15:00,12.362,12.5,12.277,12.413,2350000.0
2008-09-08 10:20:00,12.306,12.415,12.248,12.349,2550000.0
2008-09-08 10:25:00,12.376,12.473,12.258,12.384,2350000.0
2008-09-08 10:30:00,12.342,12.49,12.256,12.365,2450000.0
2008-09-08 10:35:00,12.405,12.477,12.285,12.321,2300000.0
2008-09-08 10:40:00,12.334,12.436,12.248,12.388,2200000.0
2008-09-08 10:45:00,12.302,12.463,12.295,12.424,2300000.0
2008-09-08 10:50:00,12.403,12.454,12.257,12.327,2250000.0
2008-09-08 10:55:00,12.39,12.424,12.243,12.243,2000000.0
2008-09-08 11:00:00,12.303,12.441,12.245,12.327,2400000.0
2008-09-08 11:05:00,12.367,12.385,12.202,12.321,2450000.0
2008-09-08 11:10:00,12.243,12.366,12.195,12.276,2250000.0
2008-09-08 11:15:00,12.237,12.428,12.237,12.408,2300000.0
2008-09-08 11:20:00,12.24,12.394,12.233,12.28,2250000.0
2008-09-08 11:25:00,12.262,12.374,12.215,12.324,2150000.0
2008-09-08 11:30:00,12.242,12.378,12.218,12.367,2250000.0
2008-09-08 11:35:00,12.234,12.377,12.156,12.196,2150000.0
2008-09-08 11:40:00,12.279,12.383,12.197,12.229,2250000.0
2008-09-08 11:45:00,12.317,12.351,12.198,12.276,1950000.0
2008-09-08 11:50:00,12.281,12.37,12.21,12.287,2300000.0
2008-09-08 11:55:00,12.299,12.389,12.217,12.246,1950000.0
2008-09-08 12:00:00,12.371,12.389,12.205,12.264,2600000.0
2008-09-08 12:05:00,12.345,12.364,12.208,12.271,2050000.0
2008-09-08 12:10:00,12.304,12.331,12.137,12.256,2150000.0
2008-09-08 12:15:00,12.227,12.296,12.132,12.191,2150000.0
2008-09-08 12:20:00,12.166,12.349,12.163,12.322,2450000.0
2008-09-08 12:25:00,12.336,12.351,12.219,12.231,1950000.0
2008-09-08 12:30:00,12.241,12.344,12.192,12.271,2250000.0
2008-09-08 12:35:00,12.301,12.353,12.19,12.221,2150000.0
2008-09-08 12:40:00,12.334,12.38,12.198,12.285,2300000.0
2008-09-08 12:45:00,12.324,12.391,12.206,12.26,2150000.0
2008-09-08 12:50:00,12.271,12.397,12.222,12.296,2350000.0
2008-09-08 12:55:00,12.296,12.39,12.252,12.28,2050000.0
2008-09-08 13:00:00,12.371,12.383,12.225,12.335,2050000.0
2008-09-08 13:05:00,12.241,12.401,12.226,12.35,2400000.0
2008-09-08 13:10:00,12.257,12.376,12.232,12.312,2200000.0
2008-09-08 13:15:00,12.306,12.399,12.216,12.283,1950000.0
2008-09-08 13:20:00,12.28,12.397,12.232,12.353,2150000.0
2008-09-08 13:25:00,12.363,12.44,12.228,12.332,2300000.0
2008-09-08 13:30:00,12.26,12.418,12.236,12.31,2400000.0
2008-09-08 13:35:00,12.369,12.414,12.252,12.378,2150000.0
2008-09-08 13:40:00,12.233,12.44,12.233,12.362,2350000.0
2008-09-08 13:45:00,12.329,12.509,12.316,12.415,2050000.0
2008-09-08 13:50:00,12.394,12.495,12.338,12.473,2000000.0
2008-09-08 13:55:00,12.442,12.509,12.327,12.419,2000000.0
2008-09-08 14:00:00,12.507,12.552,12.361,12.547,2050000.0
2008-09-08 14:05:00,12.528,12.588,12.391,12.483,2100000.0
2008-09-08 14:10:00,12.462,12.569,12.429,12.47,1800000.0
2008-09-08 14:15:00,12.46,12.576,12.391,12.537,2450000.0
2008-09-08 14:20:00,12.47,12.561,12.344,12.395,2550000.0
2008-09-08 14:25:00,12.471,12.51,12.317,12.397,2450000.0
2008-09-08 14:30:00,12.478,12.536,12.361,12.381,2150000.0
2008-09-08 14:35:00,12.498,12.545,12.379,12.461,2550000.0
2008-09-08 14:40:00,12.415,12.532,12.341,12.453,2450000.0
2008-09-08 14:45:00,12.43,12.5,12.305,12.305,2200000.0
2008-09-08 14:50:00,12.372,12.539,12.338,12.399,2050000.0
2008-09-08 14:55:00,12.449,12.528,12.36,12.401,2250000.0
2008-09-08 15:00:00,12.462,12.573,12.389,12.48,2000000.0
2008-09-08 15:05:00,12.494,12.526,12.323,12.381,2050000.0
2008-09-08 15:10:00,12.416,12.528,12.358,12.362,2050000.0
2008-09-08 15:15:00,12.419,12.489,12.341,12.341,2100000.0
2008-09-08 15:20:00,12.429,12.546,12.358,12.402,2500000.0
2008-09-08 15:25:00,12.484,12.539,12.327,12.402,2000000.0
2008-09-08 15:30:00,12.441,12.565,12.382,12.498,2050000.0
2008-09-08 15:35:00,12.516,12.55,12.372,12.472,2300000.0
2008-09-08 15:40:00,12.344,12.497,12.305,12.461,2150000.0
2008-09-08 15:45:00,12.37,12.473,12.295,12.404,2050000.0
2008-09-08 15:50:00,12.453,12.453,12.249,12.297,2250000.0
2008-09-08 15:55:00,12.244,12.349,12.144,12.205,2450000.0
2008-09-08 16:00:00,12.134,12.282,12.127,12.273,2350000.0
2008-09-08 16:05:00,12.271,12.329,12.162,12.268,2450000.0
2008-09-08 16:10:00,12.25,12.316,12.141,12.234,2050000.0
2008-09-08 16:15:00,12.279,12.369,12.168,12.321,2350000.0
2008-09-08 16:20:00,12.307,12.378,12.158,12.306,2200000.0
2008-09-08 16:25:00,12.312,12.377,12.203,12.295,2600000.0
2008-09-08 16:30:00,12.367,12.42,12.219,12.28,2450000.0
2008-09-08 16:35:00,12.257,12.402,12.239,12.382,2250000.0
2008-09-08 16:40:00,12.305,12.445,12.236,12.351,2500000.0
2008-09-08 16:45:00,12.307,12.461,12.283,12.296,2300000.0
2008-09-08 16:50:00,12.398,12.43,12.226,12.369,2200000.0
2008-09-08 16:55:00,12.418,12.429,12.261,12.321,2200000.0
2008-09-08 17:00:00,12.326,12.442,12.265,12.333,2000000.0
2008-09-08 17:05:00,12.408,12.413,12.258,12.39,2100000.0
2008-09-08 17:10:00,12.288,12.345,12.175,12.221,2400000.0
2008-09-08 17:15:00,12.281,12.379,12.187,12.289,2150000.0
2008-09-08 17:20:00,12.339,12.349,12.208,12.264,2300000.0
2008-09-08 17:25:00,12.252,12.323,12.178,12.3,2500000.0
2008-09-08 17:30:00,12.166,12.301,12.129,12.255,2200000.0
2008-09-08 17:35:00,12.308,12.308,12.115,12.219,2100000.0
2008-09-08 17:40:00,12.323,12.323,12.138,12.205,2500000.0
2008-09-08 17:45:00,12.197,12.265,12.042,12.147,2500000.0
2008-09-08 17:50:00,12.09,12.191,12.019,12.115,2150000.0
2008-09-08 17:55:00,12.114,12.154,11.781,11.923,2300000.0
2008-09-08 18:00:00,11.894,11.943,11.805,11.857,2250000.0
2008-09-08 18:05:00,11.915,12.027,11.825,11.941,2300000.0
2008-09-08 18:10:00,11.989,12.021,11.844,11.96,2050000.0
2008-09-08 18:15:00,12.002,12.002,11.778,11.888,2400000.0
2008-09-08 18:20:00,11.799,11.979,11.799,11.937,2450000.0
2008-09-08 18:25:00,11.827,11.985,11.798,11.897,3450000.0
2008-09-08 18:30:00,11.897,11.995,11.741,11.866,3200000.0
2008-09-08 18:35:00,11.888,11.968,11.79,11.819,1950000.0
2008-09-08 18:40:00,11.796,11.947,11.762,11.944,2550000.0
2008-09-08 18:45:00,11.913,11.984,11.824,11.887,3850000.0
2008-09-08 18:50:00,11.968,11.969,11.799,11.922,2100000.0
2008-09-08 18:55:00,11.876,11.991,11.84,11.97,3900000.0
2008-09-08 19:00:00,11.942,12.05,11.86,12.005,2150000.0
2008-09-08 19:05:00,11.929,12.013,11.839,11.936,2150000.0
2008-09-08 19:10:00,11.973,12.054,11.875,11.975,2500000.0
2008-09-08 19:15:00,11.99,12.053,11.857,12.053,2100000.0
2008-09-08 19:20:00,12.017,12.086,11.828,11.935,2150000.0
2008-09-08 19:25:00,11.956,12.009,11.803,11.876,2250000.0
2008-09-08 19:30:00,11.895,12.01,11.852,11.947,2150000.0
2008-09-08 19:35:00,11.843,11.983,11.763,11.815,2050000.0
2008-09-08 19:40:00,11.859,12.0,11.795,11.91,2150000.0
2008-09-08 19:45:00,11.943,11.966,11.8,11.944,1950000.0
2008-09-08 19:50:00,11.839,11.939,11.773,11.856,2050000.0
2008-09-08 19:55:00,11.82,11.966,11.799,11.846,1850000.0
2008-09-08 20:00:00,11.855,11.988,11.825,11.937,2200000.0
2008-09-08 20:05:00,11.919,12.045,11.866,11.949,2250000.0
2008-09-08 20:10:00,12.015,12.081,11.863,12.023,2150000.0
2008-09-08 20:15:00,11.923,12.036,11.864,11.995,1650000.0
2008-09-08 20:20:00,11.979,12.079,11.857,11.929,2100000.0
2008-09-08 20:25:00,11.956,12.045,11.901,11.949,1750000.0
2008-09-08 20:30:00,12.005,12.067,11.893,12.001,2350000.0
2008-09-08 20:35:00,12.019,12.042,11.896,12.013,1850000.0
2008-09-08 20:40:00,12.01,12.057,11.859,12.043,2300000.0
2008-09-08 20:45:00,11.965,12.053,11.83,12.005,1550000.0
2008-09-08 20:50:00,11.91,12.043,11.892,11.994,1900000.0
2008-09-08 20:55:00,11.91,12.059,11.877,11.96,1500000.0
2008-09-08 21:00:00,11.902,12.078,11.886,12.023,2200000.0
2008-09-08 21:05:00,12.022,12.086,11.906,11.95,1300000.0
2008-09-08 21:10:00,12.038,12.119,11.931,12.056,1700000.0
2008-09-08 21:15:00,11.987,12.059,11.879,12.025,1500000.0
2008-09-08 21:20:00,12.039,12.044,11.871,11.93,2750000.0
2008-09-08 21:25:00,11.967,12.0,11.831,11.941,1300000.0
2008-09-08 21:30:00,11.899,12.03,11.844,11.971,2600000.0
2008-09-08 21:35:00,11.899,12.038,11.887,12.026,850000.0
2008-09-08 21:40:00,11.993,12.056,11.912,12.04,1650000.0
2008-09-08 21:45:00,11.991,12.065,11.909,11.951,1750000.0
2008-09-08 21:50:00,11.991,12.031,11.854,11.941,1900000.0
2008-09-08 21:55:00,11.922,12.074,11.894,11.972,1700000.0
2008-09-08 22:00:00,11.997,12.048,11.913,11.986,1050000.0
2008-09-08 22:05:00,12.066,12.066,11.951,12.025,1650000.0
2008-09-08 22:10:00,11.985,12.075,11.911,12.027,1400000.0
2008-09-08 22:15:00,11.916,12.052,11.916,11.938,450000.0
2008-09-08 22:20:00,12.049,12.063,11.898,11.898,1550000.0
2008-09-08 22:25:00,11.942,12.072,11.942,11.98,600000.0
2008-09-08 22:30:00,11.997,12.08,11.927,11.967,2350000.0
2008-09-08 22:35:00,11.918,12.068,11.918,12.061,1200000.0
2008-09-08 22:40:00,12.002,12.09,11.942,12.047,2050000.0
2008-09-08 22:45:00,11.986,12.06,11.913,12.051,950000.0
2008-09-08 22:50:00,12.007,12.052,11.897,11.991,1150000.0
2008-09-08 22:55:00,11.957,12.047,11.894,11.982,2300000.0
2008-09-08 23:00:00,11.926,12.03,11.898,12.005,950000.0
2008-09-08 23:10:00,12.033,12.04,11.905,11.908,1600000.0
2008-09-08 23:15:00,11.941,12.018,11.908,11.944,400000.0
2008-09-08 23:20:00,12.03,12.03,11.863,11.913,1750000.0
2008-09-08 23:30:00,11.881,12.024,11.881,12.022,350000.0
2008-09-08 23:40:00,11.914,12.034,11.892,11.892,850000.0
2008-09-08 23:50:00,12.003,12.031,11.891,11.891,200000.0
2008-09-08 23:55:00,11.921,12.037,11.921,11.997,500000.0
2008-09-09 00:00:00,11.983,12.077,11.876,11.999,2150000.0
2008-09-09 00:05:00,12.062,12.075,11.888,12.009,2000000.0
2008-09-09 00:10:00,12.056,12.101,11.919,12.051,1950000.0
2008-09-09 00:15:00,12.054,12.08,11.946,11.946,1350000.0
2008-09-09 00:20:00,12.02,12.102,11.941,11.965,850000.0
2008-09-09 00:25:00,12.068,12.134,11.98,12.08,1250000.0
2008-09-09 00:30:00,12.011,12.137,11.967,11.969,2000000.0
2008-09-09 00:35:00,12.059,12.088,11.92,12.047,1700000.0
2008-09-09 00:40:00,11.981,12.107,11.95,12.002,1250000.0
2008-09-09 00:45:00,12.034,12.112,11.967,12.108,1050000.0
2008-09-09 00:50:00,11.982,12.144,11.912,12.005,2300000.0
2008-09-09 00:55:00,12.044,12.158,11.969,12.026,2250000.0
2008-09-09 01:00:00,12.012,12.128,11.971,12.006,2150000.0
2008-09-09 01:05:00,11.98,12.124,11.949,12.039,2300000.0
2008-09-09 01:10:00,12.0,12.101,11.95,12.055,2150000.0
2008-09-09 01:15:00,12.09,12.138,11.934,12.03,2200000.0
2008-09-09 01:20:00,12.048,12.135,11.965,12.072,2100000.0
2008-09-09 01:25:00,12.072,12.132,11.974,12.039,1750000.0
2008-09-09 01:30:00,12.073,12.093,11.898,12.024,1750000.0
2008-09-09 01:35:00,12.0,12.038,11.831,11.89,2300000.0
2008-09-09 01:40:00,11.912,12.033,11.793,11.92,2750000.0
2008-09-09 01:45:00,11.936,11.995,11.828,11.892,2500000.0
2008-09-09 01:50:00,12.005,12.05,11.849,11.883,2250000.0
2008-09-09 01:55:00,11.991,12.035,11.856,12.035,1950000.0
2008-09-09 02:00:00,12.024,12.121,11.931,12.044,2250000.0
2008-09-09 02:05:00,11.94,12.141,11.94,12.099,1650000.0
2008-09-09 02:10:00,12.04,12.091,11.932,12.066,2100000.0
2008-09-09 02:15:00,12.06,12.106,11.915,12.047,2050000.0
2008-09-09 02:20:00,12.029,12.078,11.917,12.001,2000000.0
2008-09-09 02:25:00,12.012,12.093,11.949,12.049,1750000.0
2008-09-09 02:30:00,11.994,12.077,11.908,12.04,1700000.0
2008-09-09 02:35:00,12.039,12.096,11.918,12.026,2500000.0
2008-09-09 02:40:00,11.97,12.08,11.914,12.03,1900000.0
2008-09-09 02:45:00,11.912,12.085,11.912,12.054,2550000.0
2008-09-09 02:50:00,11.97,12.099,11.898,11.947,1850000.0
2008-09-09 02:55:00,12.036,12.089,11.894,12.027,2800000.0
2008-09-09 03:00:00,11.939,12.054,11.878,11.934,2000000.0
2008-09-09 03:05:00,12.028,12.042,11.862,11.896,1950000.0
2008-09-09 03:10:00,12.013,12.023,11.861,11.921,1600000.0
2008-09-09 03:15:00,11.989,12.035,11.835,11.925,2100000.0
2008-09-09 03:20:00,11.975,12.026,11.878,11.979,1500000.0
2008-09-09 03:25:00,11.961,12.007,11.778,11.798,1900000.0
2008-09-09 03:30:00,11.946,12.008,11.838,11.917,1650000.0
2008-09-09 03:35:00,11.997,12.004,11.836,11.973,2100000.0
2008-09-09 03:40:00,11.96,11.975,11.802,11.802,1750000.0
2008-09-09 03:45:00,11.956,11.971,11.833,11.882,1250000.0
2008-09-09 03:50:00,11.874,12.022,11.809,11.867,2000000.0
2008-09-09 03:55:00,11.833,12.014,11.833,11.924,2200000.0
2008-09-09 04:00:00,11.974,12.012,11.856,11.9,1200000.0
2008-09-09 04:05:00,11.942,11.997,11.843,11.963,1700000.0
2008-09-09 04:10:00,11.913,11.999,11.85,11.951,800000.0
2008-09-09 04:15:00,11.844,12.005,11.844,11.959,1600000.0
2008-09-09 04:20:00,11.839,11.991,11.839,11.928,1500000.0
2008-09-09 04:25:00,11.982,12.01,11.813,11.846,1900000.0
2008-09-09 04:30:00,11.885,12.009,11.863,11.953,1800000.0
2008-09-09 04:35:00,12.006,12.023,11.86,11.984,1250000.0
2008-09-09 04:40:00,11.93,12.017,11.9,11.932,1050000.0
2008-09-09 04:45:00,11.887,12.027,11.834,11.984,1850000.0
2008-09-09 04:50:00,11.859,12.014,11.815,11.862,1050000.0
2008-09-09 04:55:00,11.898,12.013,11.861,11.874,1750000.0
2008-09-09 05:00:00,11.959,12.025,11.885,12.014,2150000.0
2008-09-09 05:05:00,11.878,12.032,11.874,11.929,2400000.0
2008-09-09 05:10:00,11.926,12.046,11.857,11.988,2450000.0
2008-09-09 05:15:00,11.988,12.061,11.85,11.923,2550000.0
2008-09-09 05:20:00,11.929,12.08,11.902,12.032,2000000.0
2008-09-09 05:25:00,11.957,12.1,11.916,11.995,2300000.0
2008-09-09 05:30:00,12.015,12.089,11.907,11.958,1300000.0
2008-09-09 05:35:00,12.05,12.055,11.886,11.886,1300000.0
2008-09-09 05:40:00,11.895,12.058,11.862,11.936,1950000.0
2008-09-09 05:45:00,11.986,12.047,11.889,11.942,1600000.0
2008-09-09 05:50:00,11.992,12.09,11.853,12.049,2200000.0
2008-09-09 05:55:00,12.054,12.087,11.872,12.041,2250000.0
2008-09-09 06:00:00,12.023,12.045,11.871,12.045,2150000.0
2008-09-09 06:05:00,11.982,12.056,11.927,11.973,1550000.0
2008-09-09 06:10:00,12.023,12.104,11.9,12.032,1400000.0
2008-09-09 06:15:00,11.911,12.022,11.887,11.99,1400000.0
2008-09-09 06:20:00,11.996,12.03,11.887,11.963,2350000.0
2008-09-09 06:25:00,12.051,12.051,11.891,11.991,1550000.0
2008-09-09 06:30:00,11.959,12.035,11.842,11.889,2600000.0
2008-09-09 06:35:00,11.931,12.068,11.84,12.013,1950000.0
2008-09-09 06:40:00,11.908,12.023,11.83,11.928,2200000.0
2008-09-09 06:45:00,11.971,12.02,11.863,11.924,1550000.0
2008-09-09 06:50:00,11.987,12.001,11.819,11.852,1850000.0
2008-09-09 06:55:00,11.898,12.002,11.814,11.863,2350000.0
2008-09-09 07:00:00,11.883,11.984,11.802,11.968,2150000.0
2008-09-09 07:05:00,11.971,11.998,11.847,11.952,1700000.0
2008-09-09 07:10:00,11.981,12.035,11.895,11.999,2050000.0
2008-09-09 07:15:00,11.946,12.061,11.878,12.03,2550000.0
2008-09-09 07:20:00,11.873,11.996,11.806,11.994,2200000.0
2008-09-09 07:25:00,11.934,11.934,11.765,11.847,2350000.0
2008-09-09 07:30:00,11.853,11.861,11.711,11.841,1700000.0
2008-09-09 07:35:00,11.865,11.865,11.657,11.759,1850000.0
2008-09-09 07:40:00,11.741,11.85,11.652,11.743,2250000.0
2008-09-09 07:45:00,11.649,11.782,11.627,11.743,2550000.0
2008-09-09 07:50:00,11.828,11.841,11.617,11.642,2650000.0
2008-09-09 07:55:00,11.761,11.787,11.621,11.674,1950000.0
2008-09-09 08:00:00,11.792,11.862,11.635,11.718,2350000.0
2008-09-09 08:05:00,11.673,11.791,11.642,11.642,1900000.0
2008-09-09 08:10:00,11.779,11.798,11.68,11.747,2050000.0
2008-09-09 08:15:00,11.828,11.862,11.665,11.741,2200000.0
2008-09-09 08:20:00,11.757,11.828,11.673,11.743,2000000.0
2008-09-09 08:25:00,11.731,11.859,11.666,11.719,2350000.0
2008-09-09 08:30:00,11.689,11.864,11.675,11.84,2000000.0
2008-09-09 08:35:00,11.853,11.895,11.685,11.794,2400000.0
2008-09-09 08:40:00,11.865,11.922,11.761,11.81,2500000.0
2008-09-09 08:45:00,11.754,11.916,11.754,11.839,2350000.0
2008-09-09 08:50:00,11.863,11.912,11.766,11.901,2050000.0
2008-09-09 08:55:00,11.774,11.913,11.765,11.842,2350000.0
2008-09-09 09:00:00,11.839,11.953,11.783,11.835,2400000.0
2008-09-09 09:05:00,11.783,11.932,11.759,11.896,2750000.0
2008-09-09 09:10:00,11.829,11.902,11.718,11.89,2000000.0
2008-09-09 09:15:00,11.849,11.889,11.737,11.866,2000000.0
2008-09-09 09:20:00,11.761,11.934,11.761,11.869,2750000.0
2008-09-09 09:25:00,11.797,11.937,11.797,11.937,2100000.0
2008-09-09 09:30:00,11.878,11.982,11.822,11.836,2250000.0
2008-09-09 09:35:00,11.869,11.993,11.831,11.945,2350000.0
2008-09-09 09:40:00,11.916,12.003,11.837,11.912,2200000.0
2008-09-09 09:45:00,11.921,11.979,11.822,11.871,2400000.0
2008-09-09 09:50:00,11.944,11.993,11.84,11.892,2200000.0
2008-09-09 09:55:00,11.885,12.012,11.788,11.864,2250000.0
2008-09-09 10:00:00,11.853,11.996,11.82,11.937,2250000.0
2008-09-09 10:05:00,11.878,12.001,11.792,11.953,2600000.0
2008-09-09 10:10:00,11.845,11.993,11.777,11.96,1500000.0
2008-09-09 10:15:00,11.835,11.954,11.763,11.909,2350000.0
2008-09-09 10:20:00,11.841,11.934,11.78,11.9,2550000.0
2008-09-09 10:25:00,11.912,11.952,11.755,11.874,2350000.0
2008-09-09 10:30:00,11.828,11.966,11.756,11.831,2450000.0
2008-09-09 10:35:00,11.856,11.914,11.733,11.786,2300000.0
2008-09-09 10:40:00,11.805,11.895,11.735,11.827,2200000.0
2008-09-09 10:45:00,11.733,11.876,11.715,11.863,2300000.0
2008-09-09 10:50:00,11.828,11.941,11.741,11.768,2250000.0
2008-09-09 10:55:00,11.85,11.894,11.74,11.74,2000000.0
2008-09-09 11:00:00,11.791,11.926,11.742,11.866,2400000.0
2008-09-09 11:05:00,11.924,12.005,11.786,11.949,2450000.0
2008-09-09 11:10:00,11.869,12.013,11.836,11.884,2250000.0
2008-09-09 11:15:00,11.865,12.028,11.821,12.0,2300000.0
2008-09-09 11:20:00,11.87,11.985,11.795,11.842,2250000.0
2008-09-09 11:25:00,11.812,11.959,11.787,11.916,2150000.0
2008-09-09 11:30:00,11.847,12.004,11.812,12.004,2250000.0
2008-09-09 11:35:00,11.854,12.083,11.808,11.95,2150000.0
2008-09-09 11:40:00,11.996,12.078,11.889,11.948,2250000.0
2008-09-09 11:45:00,12.018,12.039,11.886,11.941,1950000.0
2008-09-09 11:50:00,11.975,12.022,11.858,11.93,2300000.0
2008-09-09 11:55:00,11.979,12.045,11.888,11.915,1950000.0
2008-09-09 12:00:00,12.037,12.048,11.907,11.954,2600000.0
2008-09-09 12:05:00,12.041,12.065,11.916,11.988,2050000.0
2008-09-09 12:10:00,12.036,12.09,11.922,12.09,2150000.0
2008-09-09 12:15:00,12.059,12.174,11.997,12.065,2150000.0
2008-09-09 12:20:00,12.031,12.181,11.99,12.086,2450000.0
2008-09-09 12:25:00,12.123,12.143,11.97,12.021,1950000.0
2008-09-09 12:30:00,12.03,12.166,11.971,12.027,2250000.0
2008-09-09 12:35:00,12.064,12.104,11.938,11.989,2150000.0
2008-09-09 12:40:00,12.11,12.119,11.967,12.005,2300000.0
2008-09-09 12:45:00,12.053,12.105,11.92,11.981,2150000.0
2008-09-09 12:50:00,11.991,12.11,11.918,11.99,2350000.0
2008-09-09 12:55:00,11.974,12.062,11.891,11.942,2050000.0
2008-09-09 13:00:00,12.045,12.045,11.87,12.004,2050000.0
2008-09-09 13:05:00,11.929,12.068,11.894,12.067,2400000.0
2008-09-09 13:10:00,11.962,12.027,11.854,11.966,2200000.0
2008-09-09 13:15:00,11.942,12.028,11.82,11.846,1950000.0
2008-09-09 13:20:00,11.839,11.975,11.811,11.901,2150000.0
2008-09-09 13:25:00,11.913,11.977,11.794,11.903,2300000.0
2008-09-09 13:30:00,11.871,11.96,11.777,11.828,2400000.0
2008-09-09 13:35:00,11.898,11.959,11.795,11.911,2150000.0
2008-09-09 13:40:00,11.789,11.987,11.761,11.91,2350000.0
2008-09-09 13:45:00,11.88,11.98,11.78,11.895,2050000.0
2008-09-09 13:50:00,11.842,11.951,11.796,11.908,2000000.0
2008-09-09 13:55:00,11.875,11.966,11.747,11.909,2000000.0
2008-09-09 14:00:00,11.924,11.971,11.798,11.964,2050000.0
2008-09-09 14:05:00,11.927,11.952,11.785,11.858,2100000.0
2008-09-09 14:10:00,11.82,11.981,11.82,11.852,1800000.0
2008-09-09 14:15:00,11.817,11.997,11.817,11.99,2450000.0
2008-09-09 14:20:00,11.881,11.986,11.814,11.863,2550000.0
2008-09-09 14:25:00,11.941,11.97,11.807,11.871,2450000.0
2008-09-09 14:30:00,11.97,11.992,11.845,11.861,2150000.0
2008-09-09 14:35:00,11.96,11.965,11.748,11.823,2550000.0
2008-09-09 14:40:00,11.767,11.915,11.734,11.852,2450000.0
2008-09-09 14:45:00,11.841,11.955,11.755,11.8,2200000.0
2008-09-09 14:50:00,11.796,11.92,11.715,11.759,2050000.0
2008-09-09 14:55:00,11.794,11.883,11.68,11.743,2250000.0
2008-09-09 15:00:00,11.787,11.957,11.713,11.891,2000000.0
2008-09-09 15:05:00,11.888,11.913,11.699,11.729,2050000.0
2008-09-09 15:10:00,11.743,11.874,11.712,11.717,2050000.0
2008-09-09 15:15:00,11.734,11.908,11.707,11.761,2100000.0
2008-09-09 15:20:00,11.822,11.932,11.794,11.851,2500000.0
2008-09-09 15:25:00,11.9,11.923,11.771,11.823,2000000.0
2008-09-09 15:30:00,11.847,11.932,11.736,11.875,2050000.0
2008-09-09 15:35:00,11.876,11.89,11.469,11.502,2300000.0
2008-09-09 15:40:00,11.422,11.66,11.422,11.603,2150000.0
2008-09-09 15:45:00,11.522,11.675,11.498,11.673,2050000.0
2008-09-09 15:50:00,11.697,11.697,11.516,11.594,2250000.0
2008-09-09 15:55:00,11.546,11.67,11.484,11.578,2450000.0
2008-09-09 16:00:00,11.515,11.705,11.515,11.7,2350000.0
2008-09-09 16:05:00,11.672,11.712,11.552,11.697,2450000.0
2008-09-09 16:10:00,11.661,11.712,11.503,11.537,2050000.0
2008-09-09 16:15:00,11.59,11.651,11.506,11.598,2350000.0
2008-09-09 16:20:00,11.636,11.713,11.498,11.636,2200000.0
2008-09-09 16:25:00,11.648,11.698,11.53,11.569,2600000.0
2008-09-09 16:30:00,11.656,11.677,11.496,11.536,2450000.0
2008-09-09 16:35:00,11.507,11.659,11.498,11.639,2250000.0
2008-09-09 16:40:00,11.553,11.713,11.513,11.584,2500000.0
2008-09-09 16:45:00,11.538,11.738,11.511,11.588,2300000.0
2008-09-09 16:50:00,11.687,11.74,11.566,11.669,2200000.0
2008-09-09 16:55:00,11.722,11.722,11.509,11.59,2200000.0
2008-09-09 17:00:00,11.606,11.694,11.498,11.597,2000000.0
2008-09-09 17:05:00,11.661,11.677,11.503,11.637,2100000.0
2008-09-09 17:10:00,11.59,11.681,11.472,11.587,2400000.0
2008-09-09 17:15:00,11.641,11.772,11.543,11.671,2150000.0
2008-09-09 17:20:00,11.739,11.749,11.57,11.663,2300000.0
2008-09-09 17:25:00,11.621,11.715,11.524,11.655,2500000.0
2008-09-09 17:30:00,11.533,11.719,11.524,11.622,2200000.0
2008-09-09 17:35:00,11.65,11.672,11.512,11.53,2100000.0
2008-09-09 17:40:00,11.642,11.662,11.48,11.534,2500000.0
2008-09-09 17:45:00,11.534,11.618,11.445,11.541,2500000.0
2008-09-09 17:50:00,11.445,11.556,11.425,11.486,2150000.0
2008-09-09 17:55:00,11.503,11.548,11.417,11.544,2300000.0
2008-09-09 18:00:00,11.507,11.583,11.412,11.489,2250000.0
2008-09-09 18:05:00,11.511,11.598,11.411,11.504,2300000.0
2008-09-09 18:10:00,11.534,11.615,11.437,11.558,2050000.0
2008-09-09 18:15:00,11.577,11.602,11.429,11.575,2400000.0
2008-09-09 18:20:00,11.503,11.628,11.496,11.606,2450000.0
2008-09-09 18:25:00,11.486,11.689,11.46,11.605,3450000.0
2008-09-09 18:30:00,11.6,11.684,11.499,11.629,3200000.0
2008-09-09 18:35:00,11.616,11.731,11.567,11.661,1950000.0
2008-09-09 18:40:00,11.624,11.72,11.553,11.672,2550000.0
2008-09-09 18:45:00,11.636,11.697,11.5,11.597,3850000.0
2008-09-09 18:50:00,11.685,11.701,11.507,11.658,2100000.0
2008-09-09 18:55:00,11.61,11.708,11.539,11.659,3900000.0
2008-09-09 19:00:00,11.631,11.729,11.517,11.616,2150000.0
2008-09-09 19:05:00,11.574,11.683,11.502,11.601,2150000.0
2008-09-09 19:10:00,11.648,11.69,11.501,11.605,2500000.0
2008-09-09 19:15:00,11.617,11.685,11.496,11.664,2100000.0
2008-09-09 19:20:00,11.608,11.637,11.471,11.596,2150000.0
2008-09-09 19:25:00,11.637,11.649,11.489,11.515,2250000.0
2008-09-09 19:30:00,11.553,11.707,11.516,11.607,2150000.0
2008-09-09 19:35:00,11.557,11.657,11.485,11.538,2050000.0
2008-09-09 19:40:00,11.548,11.668,11.487,11.584,2150000.0
2008-09-09 19:45:00,11.628,11.636,11.494,11.608,1950000.0
2008-09-09 19:50:00,11.542,11.639,11.458,11.487,2050000.0
2008-09-09 19:55:00,11.455,11.594,11.419,11.456,1850000.0
2008-09-09 20:00:00,11.449,11.581,11.441,11.51,2200000.0
2008-09-09 20:05:00,11.491,11.62,11.46,11.496,2250000.0
2008-09-09 20:10:00,11.549,11.624,11.412,11.579,2150000.0
2008-09-09 20:15:00,11.513,11.608,11.452,11.578,2150000.0
2008-09-09 20:20:00,11.582,11.629,11.454,11.535,2100000.0
2008-09-09 20:25:00,11.546,11.592,11.409,11.526,2250000.0
2008-09-09 20:30:00,11.516,11.572,11.397,11.51,2350000.0
2008-09-09 20:35:00,11.568,11.568,11.346,11.438,1850000.0
2008-09-09 20:40:00,11.426,11.478,11.267,11.463,2300000.0
2008-09-09 20:45:00,11.398,11.483,11.317,11.47,1900000.0
2008-09-09 20:50:00,11.347,11.518,11.287,11.414,2450000.0
2008-09-09 20:55:00,11.392,11.518,11.352,11.462,2200000.0
2008-09-09 21:00:00,11.348,11.489,11.326,11.467,2750000.0
2008-09-09 21:05:00,11.467,11.504,11.317,11.355,1850000.0
2008-09-09 21:10:00,11.445,11.518,11.282,11.322,2550000.0
2008-09-09 21:15:00,11.324,11.466,11.255,11.419,2350000.0
2008-09-09 21:20:00,11.422,11.475,11.255,11.371,2750000.0
2008-09-09 21:25:00,11.371,11.434,11.268,11.342,1700000.0
2008-09-09 21:30:00,11.32,11.464,11.299,11.393,2600000.0
2008-09-09 21:35:00,11.457,11.463,11.297,11.442,2100000.0
2008-09-09 21:40:00,11.398,11.455,11.258,11.411,2200000.0
2008-09-09 21:45:00,11.37,11.455,11.298,11.359,2300000.0
2008-09-09 21:50:00,11.374,11.439,11.255,11.359,2400000.0
2008-09-09 21:55:00,11.276,11.358,11.146,11.259,2150000.0
2008-09-09 22:00:00,11.266,11.344,11.143,11.159,1700000.0
2008-09-09 22:05:00,11.336,11.348,11.161,11.315,650000.0
2008-09-09 22:10:00,11.284,11.342,11.169,11.255,1650000.0
2008-09-09 22:15:00,11.322,11.322,11.107,11.198,1800000.0
2008-09-09 22:20:00,11.337,11.345,11.146,11.197,1900000.0
2008-09-09 22:25:00,11.25,11.299,11.092,11.092,1700000.0
2008-09-09 22:30:00,11.162,11.322,11.091,11.196,1850000.0
2008-09-09 22:35:00,11.088,11.315,11.088,11.242,1550000.0
2008-09-09 22:40:00,11.159,11.325,11.134,11.227,1900000.0
2008-09-09 22:45:00,11.296,11.296,11.127,11.127,1600000.0
2008-09-09 22:50:00,11.212,11.275,11.155,11.176,750000.0
2008-09-09 22:55:00,11.272,11.313,11.133,11.167,2250000.0
2008-09-09 23:00:00,11.106,11.315,11.106,11.232,1100000.0
2008-09-09 23:05:00,11.232,11.314,11.168,11.286,1050000.0
2008-09-09 23:10:00,11.229,11.304,11.121,11.216,1600000.0
2008-09-09 23:15:00,11.131,11.208,11.098,11.134,400000.0
2008-09-09 23:20:00,11.21,11.338,11.094,11.296,950000.0
2008-09-09 23:30:00,11.061,11.151,11.061,11.131,250000.0
2008-09-09 23:40:00,11.094,11.214,11.072,11.117,1300000.0
2008-09-09 23:50:00,11.213,11.243,11.087,11.229,900000.0
2008-09-09 23:55:00,11.124,11.198,11.124,11.198,100000.0
2008-09-10 00:00:00,11.196,11.303,11.114,11.213,2150000.0
2008-09-10 00:05:00,11.262,11.262,11.095,11.169,2000000.0
2008-09-10 00:10:00,11.211,11.254,11.089,11.25,1950000.0
2008-09-10 00:15:00,11.249,11.256,11.039,11.123,2600000.0
2008-09-10 00:20:00,11.155,11.282,11.043,11.206,2650000.0
2008-09-10 00:25:00,11.196,11.324,11.12,11.243,1950000.0
2008-09-10 00:30:00,11.127,11.245,11.097,11.137,2450000.0
2008-09-10 00:35:00,11.241,11.287,11.138,11.246,1700000.0
2008-09-10 00:40:00,11.095,11.32,11.073,11.204,2450000.0
2008-09-10 00:45:00,11.237,11.294,11.076,11.268,2300000.0
2008-09-10 00:50:00,11.174,11.343,11.121,11.306,1950000.0
2008-09-10 00:55:00,11.195,11.309,11.153,11.238,1900000.0
2008-09-10 01:00:00,11.22,11.313,11.173,11.186,2150000.0
2008-09-10 01:05:00,11.186,11.323,11.161,11.237,2300000.0
2008-09-10 01:10:00,11.233,11.308,11.123,11.25,2150000.0
2008-09-10 01:15:00,11.288,11.294,11.152,11.181,2200000.0
2008-09-10 01:20:00,11.173,11.26,11.052,11.172,2100000.0
2008-09-10 01:25:00,11.163,11.237,11.064,11.158,2050000.0
2008-09-10 01:30:00,11.239,11.243,11.032,11.18,2150000.0
2008-09-10 01:35:00,11.125,11.178,10.962,11.001,2300000.0
2008-09-10 01:40:00,11.119,11.138,10.923,11.08,2750000.0
2008-09-10 01:45:00,11.063,11.114,10.943,10.944,2500000.0
2008-09-10 01:50:00,11.056,11.121,10.92,10.975,2250000.0
2008-09-10 01:55:00,11.055,11.158,10.948,11.083,2250000.0
2008-09-10 02:00:00,10.972,11.106,10.959,10.987,1250000.0
2008-09-10 02:05:00,11.025,11.144,10.941,11.11,2550000.0
2008-09-10 02:10:00,11.026,11.098,10.939,11.098,2100000.0
2008-09-10 02:15:00,11.064,11.133,10.949,11.092,2050000.0
2008-09-10 02:20:00,11.02,11.09,10.893,10.909,2000000.0
2008-09-10 02:25:00,10.9,10.984,10.813,10.966,2100000.0
2008-09-10 02:30:00,11.004,11.057,10.855,11.042,1950000.0
2008-09-10 02:35:00,11.025,11.044,10.894,10.976,2500000.0
2008-09-10 02:40:00,10.918,11.056,10.861,10.956,1900000.0
2008-09-10 02:45:00,10.878,11.062,10.839,10.995,2550000.0
2008-09-10 02:50:00,10.94,11.036,10.877,10.948,1850000.0
2008-09-10 02:55:00,10.973,11.038,10.863,10.997,2100000.0
2008-09-10 03:00:00,10.934,11.082,10.894,10.967,2000000.0
2008-09-10 03:05:00,11.009,11.062,10.852,10.952,1800000.0
2008-09-10 03:10:00,11.093,11.116,10.929,10.989,2550000.0
2008-09-10 03:15:00,11.018,11.163,10.947,11.064,3050000.0
2008-09-10 03:20:00,11.107,11.165,10.981,11.071,2000000.0
2008-09-10 03:25:00,11.084,11.174,10.994,11.13,2100000.0
2008-09-10 03:30:00,11.079,11.199,11.01,11.098,1800000.0
2008-09-10 03:35:00,11.167,11.167,10.99,11.113,2350000.0
2008-09-10 03:40:00,10.978,11.153,10.95,11.025,1800000.0
2008-09-10 03:45:00,11.123,11.154,10.965,11.035,2000000.0
2008-09-10 03:50:00,11.048,11.187,10.965,11.042,2750000.0
2008-09-10 03:55:00,11.037,11.171,10.995,11.124,2550000.0
2008-09-10 04:00:00,11.105,11.144,10.983,11.039,1250000.0
2008-09-10 04:05:00,11.147,11.179,10.999,11.107,2100000.0
2008-09-10 04:10:00,11.148,11.157,10.984,11.157,1300000.0
2008-09-10 04:15:00,11.133,11.16,11.009,11.123,1750000.0
2008-09-10 04:20:00,11.004,11.153,10.999,11.093,1050000.0
2008-09-10 04:25:00,11.118,11.154,10.974,10.983,1650000.0
2008-09-10 04:30:00,11.059,11.151,11.037,11.117,950000.0
2008-09-10 04:35:00,11.028,11.132,10.976,10.999,1250000.0
2008-09-10 04:40:00,11.127,11.162,10.98,11.059,1650000.0
2008-09-10 04:45:00,11.006,11.176,10.992,11.124,3050000.0
2008-09-10 04:50:00,10.944,11.157,10.944,11.098,2650000.0
2008-09-10 04:55:00,11.068,11.128,10.98,11.089,1650000.0
2008-09-10 05:00:00,11.003,11.133,10.958,11.032,2250000.0
2008-09-10 05:05:00,11.002,11.138,10.971,11.05,2300000.0
2008-09-10 05:10:00,11.031,11.166,10.98,11.134,2900000.0
2008-09-10 05:15:00,11.095,11.197,10.944,10.964,2500000.0
2008-09-10 05:20:00,11.035,11.145,10.99,11.097,2150000.0
2008-09-10 05:25:00,11.027,11.157,10.922,11.061,3500000.0
2008-09-10 05:30:00,11.105,11.199,11.012,11.031,2500000.0
2008-09-10 05:35:00,11.035,11.172,10.947,11.119,1500000.0
2008-09-10 05:40:00,11.058,11.184,11.005,11.136,2550000.0
2008-09-10 05:45:00,11.122,11.181,11.008,11.091,2750000.0
2008-09-10 05:50:00,11.143,11.184,10.975,11.14,2500000.0
2008-09-10 05:55:00,11.066,11.182,11.0,11.168,1700000.0
2008-09-10 06:00:00,11.155,11.176,11.014,11.098,2150000.0
2008-09-10 06:05:00,11.08,11.15,11.0,11.072,1600000.0
2008-09-10 06:10:00,11.095,11.143,10.979,11.067,1850000.0
2008-09-10 06:15:00,11.118,11.136,10.975,11.085,2400000.0
2008-09-10 06:20:00,11.084,11.16,10.957,11.041,2350000.0
2008-09-10 06:25:00,11.094,11.127,10.97,11.114,1700000.0
2008-09-10 06:30:00,11.091,11.213,10.994,11.069,2600000.0
2008-09-10 06:35:00,11.116,11.232,11.021,11.231,2050000.0
2008-09-10 06:40:00,11.164,11.275,11.062,11.194,2350000.0
2008-09-10 06:45:00,11.17,11.249,11.057,11.17,1850000.0
2008-09-10 06:50:00,11.254,11.304,11.089,11.089,2250000.0
2008-09-10 06:55:00,11.144,11.25,11.084,11.188,2300000.0
2008-09-10 07:00:00,11.151,11.256,11.124,11.128,1750000.0
2008-09-10 07:05:00,11.235,11.271,11.133,11.229,2050000.0
2008-09-10 07:10:00,11.212,11.3,11.112,11.242,2300000.0
2008-09-10 07:15:00,11.155,11.303,11.107,11.28,2300000.0
2008-09-10 07:20:00,11.132,11.322,11.126,11.313,2200000.0
2008-09-10 07:25:00,11.297,11.333,11.178,11.243,2100000.0
2008-09-10 07:30:00,11.274,11.312,11.119,11.296,2250000.0
2008-09-10 07:35:00,11.319,11.354,11.187,11.272,2050000.0
2008-09-10 07:40:00,11.222,11.332,11.166,11.294,2250000.0
2008-09-10 07:45:00,11.19,11.329,11.148,11.262,2550000.0
2008-09-10 07:50:00,11.231,11.345,11.163,11.167,2650000.0
2008-09-10 07:55:00,11.265,11.298,11.129,11.18,1950000.0
2008-09-10 08:00:00,11.273,11.292,11.119,11.186,2350000.0
2008-09-10 08:05:00,11.108,11.258,11.099,11.11,2000000.0
2008-09-10 08:10:00,11.153,11.249,11.081,11.165,2050000.0
2008-09-10 08:15:00,11.221,11.221,11.085,11.149,2200000.0
2008-09-10 08:20:00,11.16,11.207,11.064,11.131,2000000.0
2008-09-10 08:25:00,11.108,11.235,11.014,11.207,2350000.0
2008-09-10 08:30:00,11.082,11.258,11.071,11.238,2000000.0
2008-09-10 08:35:00,11.248,11.261,11.081,11.168,2400000.0
2008-09-10 08:40:00,11.216,11.27,11.1,11.173,2500000.0
2008-09-10 08:45:00,11.141,11.326,11.122,11.21,2350000.0
2008-09-10 08:50:00,11.218,11.279,11.103,11.279,2050000.0
2008-09-10 08:55:00,11.159,11.321,11.144,11.219,2350000.0
2008-09-10 09:00:00,11.198,11.308,11.159,11.192,2400000.0
2008-09-10 09:05:00,11.135,11.274,11.078,11.263,2750000.0
2008-09-10 09:10:00,11.226,11.281,11.113,11.28,2000000.0
2008-09-10 09:15:00,11.263,11.322,11.157,11.276,2000000.0
2008-09-10 09:20:00,11.176,11.343,11.172,11.254,2750000.0
2008-09-10 09:25:00,11.179,11.317,11.171,11.287,2100000.0
2008-09-10 09:30:00,11.21,11.398,11.191,11.26,2250000.0
2008-09-10 09:35:00,11.195,11.344,11.195,11.296,2350000.0
2008-09-10 09:40:00,11.306,11.352,11.202,11.269,2200000.0
2008-09-10 09:45:00,11.307,11.356,11.18,11.235,2400000.0
2008-09-10 09:50:00,11.307,11.352,11.202,11.258,2200000.0
2008-09-10 09:55:00,11.252,11.361,11.146,11.231,2250000.0
2008-09-10 10:00:00,11.191,11.313,11.11,11.221,2250000.0
2008-09-10 10:05:00,11.17,11.283,11.052,11.222,2600000.0
2008-09-10 10:10:00,11.136,11.265,11.103,11.252,2650000.0
2008-09-10 10:15:00,11.098,11.259,11.059,11.23,2350000.0
2008-09-10 10:20:00,11.175,11.274,11.103,11.231,2550000.0
2008-09-10 10:25:00,11.252,11.3,11.079,11.205,2350000.0
2008-09-10 10:30:00,11.144,11.268,11.096,11.12,2450000.0
2008-09-10 10:35:00,11.196,11.254,11.089,11.089,2300000.0
2008-09-10 10:40:00,11.126,11.24,11.065,11.186,2200000.0
2008-09-10 10:45:00,11.083,11.262,11.07,11.203,2300000.0
2008-09-10 10:50:00,11.191,11.229,11.078,11.106,2250000.0
2008-09-10 10:55:00,11.15,11.207,11.059,11.061,2000000.0
2008-09-10 11:00:00,11.146,11.244,11.035,11.181,2400000.0
2008-09-10 11:05:00,11.209,11.239,11.069,11.202,2450000.0
2008-09-10 11:10:00,11.131,11.249,11.099,11.153,2250000.0
2008-09-10 11:15:00,11.125,11.273,11.099,11.271,2300000.0
2008-09-10 11:20:00,11.079,11.296,11.079,11.119,2250000.0
2008-09-10 11:25:00,11.137,11.279,11.088,11.212,2150000.0
2008-09-10 11:30:00,11.151,11.254,11.032,11.188,2250000.0
2008-09-10 11:35:00,11.044,11.237,11.018,11.056,2150000.0
2008-09-10 11:40:00,11.113,11.212,11.047,11.09,2250000.0
2008-09-10 11:45:00,11.162,11.196,11.033,11.141,1950000.0
2008-09-10 11:50:00,11.114,11.236,11.053,11.143,2300000.0
2008-09-10 11:55:00,11.146,11.255,11.082,11.118,1950000.0
2008-09-10 12:00:00,11.198,11.245,11.085,11.163,2600000.0
2008-09-10 12:05:00,11.208,11.25,11.075,11.125,2050000.0
2008-09-10 12:10:00,11.177,11.234,11.032,11.17,2150000.0
2008-09-10 12:15:00,11.143,11.198,11.056,11.1,2150000.0
2008-09-10 12:20:00,11.079,11.229,11.065,11.184,2450000.0
2008-09-10 12:25:00,11.221,11.267,11.087,11.153,1950000.0
2008-09-10 12:30:00,11.156,11.263,11.105,11.196,2250000.0
2008-09-10 12:35:00,11.21,11.249,11.084,11.1,2150000.0
2008-09-10 12:40:00,11.224,11.224,11.06,11.114,2300000.0
2008-09-10 12:45:00,11.182,11.226,11.055,11.125,2150000.0
2008-09-10 12:50:00,11.157,11.241,11.091,11.15,2350000.0
2008-09-10 12:55:00,11.125,11.265,11.067,11.148,2050000.0
2008-09-10 13:00:00,11.217,11.234,11.103,11.209,2050000.0
2008-09-10 13:05:00,11.104,11.24,11.072,11.228,2400000.0
2008-09-10 13:10:00,11.155,11.236,11.047,11.131,2200000.0
2008-09-10 13:15:00,11.115,11.203,11.044,11.065,1950000.0
2008-09-10 13:20:00,11.099,11.227,11.072,11.168,2150000.0
2008-09-10 13:25:00,11.203,11.259,11.07,11.19,2300000.0
2008-09-10 13:30:00,11.13,11.28,11.109,11.141,2400000.0
2008-09-10 13:35:00,11.227,11.288,11.142,11.232,2150000.0
2008-09-10 13:40:00,11.121,11.306,11.117,11.27,2350000.0
2008-09-10 13:45:00,11.234,11.331,11.164,11.28,2050000.0
2008-09-10 13:50:00,11.193,11.326,11.121,11.262,2000000.0
2008-09-10 13:55:00,11.222,11.27,11.09,11.12,2000000.0
2008-09-10 14:00:00,11.201,11.281,11.091,11.271,2050000.0
2008-09-10 14:05:00,11.238,11.256,11.01,11.076,2100000.0
2008-09-10 14:10:00,11.065,11.209,11.033,11.101,1800000.0
2008-09-10 14:15:00,11.11,11.207,11.011,11.163,2450000.0
2008-09-10 14:20:00,11.085,11.291,11.051,11.186,2550000.0
2008-09-10 14:25:00,11.279,11.291,11.068,11.129,2450000.0
2008-09-10 14:30:00,11.22,11.304,11.127,11.142,2150000.0
2008-09-10 14:35:00,11.24,11.318,11.122,11.209,2550000.0
2008-09-10 14:40:00,11.179,11.299,11.142,11.244,2450000.0
2008-09-10 14:45:00,11.264,11.339,11.166,11.205,2200000.0
2008-09-10 14:50:00,11.254,11.398,11.225,11.313,2050000.0
2008-09-10 14:55:00,11.334,11.404,11.213,11.213,2250000.0
2008-09-10 15:00:00,11.272,11.424,11.219,11.347,2000000.0
2008-09-10 15:05:00,11.37,11.457,11.256,11.336,2050000.0
2008-09-10 15:10:00,11.362,11.49,11.304,11.312,2050000.0
2008-09-10 15:15:00,11.346,11.546,11.313,11.404,2100000.0
2008-09-10 15:20:00,11.455,11.573,11.39,11.443,2500000.0
2008-09-10 15:25:00,11.534,11.573,11.371,11.419,2000000.0
2008-09-10 15:30:00,11.409,11.502,11.335,11.46,2050000.0
2008-09-10 15:35:00,11.457,11.507,11.346,11.459,2300000.0
2008-09-10 15:40:00,11.35,11.47,11.309,11.433,2150000.0
2008-09-10 15:45:00,11.347,11.476,11.269,11.435,2050000.0
2008-09-10 15:50:00,11.447,11.466,11.304,11.407,2250000.0
2008-09-10 15:55:00,11.345,11.463,11.289,11.356,2450000.0
2008-09-10 16:00:00,11.289,11.465,11.237,11.372,2350000.0
2008-09-10 16:05:00,11.367,11.423,11.237,11.361,2450000.0
2008-09-10 16:10:00,11.332,11.38,11.234,11.281,2050000.0
2008-09-10 16:15:00,11.339,11.377,11.175,11.291,2350000.0
2008-09-10 16:20:00,11.279,11.305,11.141,11.216,2200000.0
2008-09-10 16:25:00,11.207,11.282,11.109,11.151,2600000.0
2008-09-10 16:30:00,11.24,11.281,11.108,11.195,2450000.0
2008-09-10 16:35:00,11.153,11.308,11.081,11.267,2250000.0
2008-09-10 16:40:00,11.176,11.31,11.071,11.138,2500000.0
2008-09-10 16:45:00,11.115,11.201,11.031,11.031,2300000.0
2008-09-10 16:50:00,11.152,11.154,10.889,10.956,2200000.0
2008-09-10 16:55:00,10.982,11.046,10.815,10.94,2200000.0
2008-09-10 17:00:00,10.937,11.065,10.865,10.972,2000000.0
2008-09-10 17:05:00,11.064,11.067,10.825,10.935,2100000.0
2008-09-10 17:10:00,10.865,10.955,10.749,10.786,2400000.0
2008-09-10 17:15:00,10.856,10.99,10.742,10.792,2150000.0
2008-09-10 17:20:00,10.863,10.863,10.688,10.813,2300000.0
2008-09-10 17:25:00,10.807,10.867,10.697,10.863,2500000.0
2008-09-10 17:30:00,10.73,10.884,10.705,10.855,2200000.0
2008-09-10 17:35:00,10.896,10.931,10.792,10.852,2100000.0
2008-09-10 17:40:00,10.952,10.982,10.825,10.866,2500000.0
2008-09-10 17:45:00,10.867,10.936,10.779,10.895,2500000.0
2008-09-10 17:50:00,10.858,10.933,10.756,10.818,2150000.0
2008-09-10 17:55:00,10.834,10.873,10.68,10.802,2300000.0
2008-09-10 18:00:00,10.788,10.846,10.64,10.729,2250000.0
2008-09-10 18:05:00,10.78,10.864,10.683,10.821,2300000.0
2008-09-10 18:10:00,10.853,10.921,10.741,10.877,2050000.0
2008-09-10 18:15:00,10.907,10.907,10.759,10.863,2400000.0
2008-09-10 18:20:00,10.801,10.931,10.781,10.904,2450000.0
2008-09-10 18:25:00,10.774,10.914,10.736,10.815,3450000.0
2008-09-10 18:30:00,10.813,10.941,10.706,10.876,3200000.0
2008-09-10 18:35:00,10.871,10.975,10.818,10.924,1950000.0
2008-09-10 18:40:00,10.891,11.035,10.834,10.982,2550000.0
2008-09-10 18:45:00,10.937,10.983,10.796,10.838,3850000.0
2008-09-10 18:50:00,10.919,10.946,10.772,10.856,2100000.0
2008-09-10 18:55:00,10.83,10.947,10.787,10.904,3900000.0
2008-09-10 19:00:00,10.883,10.947,10.774,10.882,2150000.0
2008-09-10 19:05:00,10.822,10.932,10.772,10.816,2150000.0
2008-09-10 19:10:00,10.883,10.895,10.736,10.809,2500000.0
2008-09-10 19:15:00,10.859,10.924,10.69,10.847,2100000.0
2008-09-10 19:20:00,10.84,10.859,10.68,10.803,2150000.0
2008-09-10 19:25:00,10.819,10.87,10.684,10.729,2250000.0
2008-09-10 19:30:00,10.751,10.853,10.703,10.824,2150000.0
2008-09-10 19:35:00,10.752,10.888,10.698,10.735,2050000.0
2008-09-10 19:40:00,10.763,10.905,10.708,10.836,2150000.0
2008-09-10 19:45:00,10.856,10.882,10.708,10.817,1950000.0
2008-09-10 19:50:00,10.727,10.831,10.671,10.753,2050000.0
2008-09-10 19:55:00,10.761,10.865,10.725,10.746,1500000.0
2008-09-10 20:00:00,10.736,10.851,10.681,10.752,2200000.0
2008-09-10 20:05:00,10.749,10.885,10.712,10.719,2250000.0
2008-09-10 20:10:00,10.776,10.815,10.572,10.715,2150000.0
2008-09-10 20:15:00,10.619,10.746,10.548,10.704,2150000.0
2008-09-10 20:20:00,10.722,10.789,10.603,10.698,2100000.0
2008-09-10 20:25:00,10.71,10.734,10.583,10.702,2250000.0
2008-09-10 20:30:00,10.705,10.772,10.594,10.703,2350000.0
2008-09-10 20:35:00,10.72,10.764,10.621,10.71,1850000.0
2008-09-10 20:40:00,10.724,10.78,10.568,10.74,2300000.0
2008-09-10 20:45:00,10.678,10.784,10.545,10.727,1900000.0
2008-09-10 20:50:00,10.618,10.798,10.614,10.711,2450000.0
2008-09-10 20:55:00,10.682,10.784,10.564,10.693,2200000.0
2008-09-10 21:00:00,10.626,10.744,10.568,10.711,2750000.0
2008-09-10 21:05:00,10.702,10.783,10.558,10.648,2150000.0
2008-09-10 21:10:00,10.741,10.791,10.583,10.62,2000000.0
2008-09-10 21:15:00,10.604,10.753,10.583,10.728,2350000.0
2008-09-10 21:20:00,10.724,10.764,10.561,10.678,2750000.0
2008-09-10 21:25:00,10.694,10.763,10.584,10.683,2250000.0
2008-09-10 21:30:00,10.664,10.781,10.599,10.683,2050000.0
2008-09-10 21:35:00,10.77,10.812,10.579,10.72,1750000.0
2008-09-10 21:40:00,10.707,10.778,10.578,10.721,2200000.0
2008-09-10 21:45:00,10.68,10.756,10.578,10.628,2300000.0
2008-09-10 21:50:00,10.661,10.714,10.536,10.641,2400000.0
2008-09-10 21:55:00,10.578,10.702,10.561,10.613,1950000.0
2008-09-10 22:00:00,10.673,10.728,10.553,10.601,1950000.0
2008-09-10 22:05:00,10.698,10.703,10.554,10.67,1050000.0
2008-09-10 22:10:00,10.598,10.706,10.56,10.671,1150000.0
2008-09-10 22:15:00,10.662,10.72,10.588,10.597,1800000.0
2008-09-10 22:20:00,10.679,10.695,10.57,10.645,1300000.0
2008-09-10 22:25:00,10.708,10.717,10.571,10.571,1500000.0
2008-09-10 22:30:00,10.638,10.737,10.563,10.609,2350000.0
2008-09-10 22:35:00,10.621,10.695,10.553,10.676,1950000.0
2008-09-10 22:40:00,10.592,10.697,10.542,10.677,2450000.0
2008-09-10 22:45:00,10.651,10.669,10.513,10.537,1950000.0
2008-09-10 22:50:00,10.578,10.631,10.493,10.614,1700000.0
2008-09-10 22:55:00,10.547,10.645,10.492,10.561,2650000.0
2008-09-10 23:00:00,10.516,10.674,10.516,10.582,900000.0
2008-09-10 23:05:00,10.55,10.63,10.49,10.613,1100000.0
2008-09-10 23:10:00,10.618,10.626,10.446,10.512,1750000.0
2008-09-10 23:15:00,10.521,10.598,10.455,10.455,650000.0
2008-09-10 23:20:00,10.62,10.62,10.504,10.575,950000.0
2008-09-10 23:25:00,10.549,10.654,10.484,10.484,500000.0
2008-09-10 23:30:00,10.471,10.597,10.471,10.579,500000.0
2008-09-10 23:35:00,10.549,10.617,10.505,10.538,200000.0
2008-09-10 23:40:00,10.504,10.624,10.482,10.482,850000.0
2008-09-10 23:45:00,10.52,10.533,10.52,10.533,100000.0
2008-09-10 23:50:00,10.593,10.621,10.481,10.481,200000.0
2008-09-11 00:00:00,10.565,10.636,10.482,10.606,2150000.0
2008-09-11 00:05:00,10.62,10.629,10.478,10.573,2000000.0
2008-09-11 00:10:00,10.599,10.641,10.481,10.615,1950000.0
2008-09-11 00:15:00,10.625,10.635,10.484,10.541,2250000.0
2008-09-11 00:20:00,10.552,10.673,10.466,10.567,2650000.0
2008-09-11 00:25:00,10.547,10.628,10.448,10.594,1950000.0
2008-09-11 00:30:00,10.513,10.633,10.471,10.525,2350000.0
2008-09-11 00:35:00,10.614,10.639,10.486,10.588,2100000.0
2008-09-11 00:40:00,10.493,10.694,10.461,10.51,2050000.0
2008-09-11 00:45:00,10.58,10.682,10.496,10.622,2300000.0
2008-09-11 00:50:00,10.558,10.671,10.484,10.557,1900000.0
2008-09-11 00:55:00,10.572,10.687,10.506,10.624,2250000.0
2008-09-11 01:00:00,10.573,10.681,10.531,10.56,1800000.0
2008-09-11 01:05:00,10.59,10.683,10.494,10.593,2300000.0
2008-09-11 01:10:00,10.568,10.693,10.482,10.628,1800000.0
2008-09-11 01:15:00,10.626,10.627,10.463,10.527,1750000.0
2008-09-11 01:20:00,10.564,10.624,10.477,10.599,2100000.0
2008-09-11 01:25:00,10.589,10.651,10.484,10.578,1700000.0
2008-09-11 01:30:00,10.61,10.69,10.475,10.66,2150000.0
2008-09-11 01:35:00,10.614,10.665,10.504,10.576,2300000.0
2008-09-11 01:40:00,10.604,10.67,10.507,10.592,2750000.0
2008-09-11 01:45:00,10.599,10.669,10.468,10.556,2500000.0
2008-09-11 01:50:00,10.585,10.656,10.439,10.524,2250000.0
2008-09-11 01:55:00,10.616,10.669,10.449,10.537,1800000.0
2008-09-11 02:00:00,10.503,10.605,10.434,10.531,1950000.0
2008-09-11 02:05:00,10.505,10.638,10.409,10.622,2650000.0
2008-09-11 02:10:00,10.553,10.64,10.42,10.619,2100000.0
2008-09-11 02:15:00,10.605,10.705,10.494,10.646,2050000.0
2008-09-11 02:20:00,10.623,10.705,10.542,10.621,2000000.0
2008-09-11 02:25:00,10.629,10.693,10.504,10.532,2100000.0
2008-09-11 02:30:00,10.596,10.663,10.522,10.643,1950000.0
2008-09-11 02:35:00,10.652,10.696,10.534,10.648,2500000.0
2008-09-11 02:40:00,10.574,10.661,10.485,10.633,1600000.0
2008-09-11 02:45:00,10.563,10.685,10.54,10.654,2550000.0
2008-09-11 02:50:00,10.589,10.72,10.523,10.579,1850000.0
2008-09-11 02:55:00,10.666,10.684,10.512,10.654,2850000.0
2008-09-11 03:00:00,10.576,10.685,10.547,10.612,1500000.0
2008-09-11 03:05:00,10.68,10.68,10.523,10.544,1200000.0
2008-09-11 03:10:00,10.678,10.678,10.564,10.675,1650000.0
2008-09-11 03:15:00,10.634,10.71,10.493,10.586,2800000.0
2008-09-11 03:20:00,10.557,10.677,10.507,10.623,1900000.0
2008-09-11 03:25:00,10.657,10.686,10.561,10.681,1900000.0
2008-09-11 03:30:00,10.584,10.676,10.55,10.676,1200000.0
2008-09-11 03:35:00,10.696,10.726,10.555,10.711,2150000.0
2008-09-11 03:40:00,10.645,10.698,10.533,10.6,1900000.0
2008-09-11 03:45:00,10.695,10.718,10.542,10.635,1800000.0
2008-09-11 03:50:00,10.625,10.692,10.553,10.587,2050000.0
2008-09-11 03:55:00,10.587,10.733,10.545,10.583,2350000.0
2008-09-11 04:00:00,10.624,10.719,10.587,10.637,650000.0
2008-09-11 04:05:00,10.721,10.721,10.545,10.696,1750000.0
2008-09-11 04:10:00,10.641,10.737,10.586,10.696,1200000.0
2008-09-11 04:15:00,10.731,10.737,10.588,10.704,1500000.0
2008-09-11 04:20:00,10.589,10.74,10.589,10.673,1050000.0
2008-09-11 04:25:00,10.649,10.734,10.568,10.592,1000000.0
2008-09-11 04:30:00,10.703,10.767,10.577,10.648,1000000.0
2008-09-11 04:35:00,10.674,10.714,10.583,10.606,1100000.0
2008-09-11 04:40:00,10.71,10.741,10.597,10.66,650000.0
2008-09-11 04:45:00,10.657,10.759,10.616,10.736,1700000.0
2008-09-11 04:50:00,10.59,10.751,10.59,10.718,2150000.0
2008-09-11 04:55:00,10.73,10.779,10.585,10.6,1000000.0
2008-09-11 05:00:00,10.65,10.77,10.601,10.655,1200000.0
2008-09-11 05:05:00,10.717,10.717,10.606,10.643,500000.0
2008-09-11 05:10:00,10.678,10.721,10.55,10.614,800000.0
2008-09-11 05:15:00,10.705,10.771,10.6,10.609,1350000.0
2008-09-11 05:20:00,10.673,10.716,10.58,10.691,1100000.0
2008-09-11 05:25:00,10.626,10.767,10.576,10.632,2400000.0
2008-09-11 05:30:00,10.701,10.745,10.58,10.627,1800000.0
2008-09-11 05:35:00,10.604,10.723,10.559,10.575,1400000.0
2008-09-11 05:40:00,10.544,10.732,10.535,10.675,1500000.0
2008-09-11 05:45:00,10.678,10.753,10.592,10.626,1750000.0
2008-09-11 05:50:00,10.694,10.791,10.561,10.709,2000000.0
2008-09-11 05:55:00,10.591,10.742,10.508,10.709,1800000.0
2008-09-11 06:00:00,10.708,10.745,10.558,10.698,2350000.0
2008-09-11 06:05:00,10.65,10.743,10.554,10.694,1800000.0
2008-09-11 06:10:00,10.687,10.787,10.563,10.724,1350000.0
2008-09-11 06:15:00,10.707,10.744,10.575,10.706,2400000.0
2008-09-11 06:20:00,10.696,10.738,10.575,10.649,2350000.0
2008-09-11 06:25:00,10.741,10.744,10.58,10.674,1450000.0
2008-09-11 06:30:00,10.677,10.768,10.571,10.612,2250000.0
2008-09-11 06:35:00,10.688,10.775,10.587,10.753,1900000.0
2008-09-11 06:40:00,10.65,10.786,10.587,10.696,2150000.0
2008-09-11 06:45:00,10.708,10.762,10.575,10.661,1950000.0
2008-09-11 06:50:00,10.752,10.825,10.615,10.667,2150000.0
2008-09-11 06:55:00,10.706,10.785,10.64,10.744,2150000.0
2008-09-11 07:00:00,10.667,10.801,10.621,10.73,1450000.0
2008-09-11 07:05:00,10.733,10.797,10.631,10.734,2100000.0
2008-09-11 07:10:00,10.725,10.845,10.641,10.754,2250000.0
2008-09-11 07:15:00,10.726,10.81,10.647,10.799,2300000.0
2008-09-11 07:20:00,10.652,10.806,10.622,10.776,2200000.0
2008-09-11 07:25:00,10.772,10.815,10.617,10.711,2050000.0
2008-09-11 07:30:00,10.743,10.795,10.584,10.757,2250000.0
2008-09-11 07:35:00,10.764,10.792,10.634,10.714,1750000.0
2008-09-11 07:40:00,10.704,10.797,10.629,10.772,2250000.0
2008-09-11 07:45:00,10.643,10.794,10.626,10.73,2550000.0
2008-09-11 07:50:00,10.736,10.77,10.611,10.611,2650000.0
2008-09-11 07:55:00,10.725,10.797,10.596,10.674,1600000.0
2008-09-11 08:00:00,10.729,10.767,10.603,10.681,2350000.0
2008-09-11 08:05:00,10.612,10.8,10.612,10.655,2100000.0
2008-09-11 08:10:00,10.696,10.787,10.603,10.726,2050000.0
2008-09-11 08:15:00,10.765,10.818,10.648,10.716,2250000.0
2008-09-11 08:20:00,10.749,10.803,10.649,10.721,2000000.0
2008-09-11 08:25:00,10.687,10.817,10.63,10.788,2350000.0
2008-09-11 08:30:00,10.642,10.811,10.632,10.798,2000000.0
2008-09-11 08:35:00,10.788,10.837,10.629,10.701,2400000.0
2008-09-11 08:40:00,10.763,10.796,10.644,10.709,2500000.0
2008-09-11 08:45:00,10.728,10.833,10.638,10.756,2350000.0
2008-09-11 08:50:00,10.738,10.844,10.65,10.818,2050000.0
2008-09-11 08:55:00,10.641,10.799,10.641,10.708,2350000.0
2008-09-11 09:00:00,10.679,10.813,10.633,10.744,2400000.0
2008-09-11 09:05:00,10.701,10.857,10.659,10.827,2750000.0
2008-09-11 09:10:00,10.766,10.832,10.635,10.815,2000000.0
2008-09-11 09:15:00,10.796,10.817,10.64,10.64,1200000.0
2008-09-11 09:20:00,10.679,10.845,10.679,10.782,2750000.0
2008-09-11 09:25:00,10.723,10.868,10.672,10.81,2100000.0
2008-09-11 09:30:00,10.759,10.863,10.631,10.727,2250000.0
2008-09-11 09:35:00,10.688,10.796,10.646,10.745,2350000.0
2008-09-11 09:40:00,10.716,10.77,10.626,10.659,2200000.0
2008-09-11 09:45:00,10.704,10.744,10.593,10.653,2400000.0
2008-09-11 09:50:00,10.678,10.745,10.579,10.638,2200000.0
2008-09-11 09:55:00,10.625,10.728,10.569,10.637,2250000.0
2008-09-11 10:00:00,10.578,10.766,10.578,10.718,2250000.0
2008-09-11 10:05:00,10.686,10.744,10.57,10.692,2600000.0
2008-09-11 10:10:00,10.601,10.757,10.566,10.602,2650000.0
2008-09-11 10:15:00,10.491,10.669,10.457,10.644,2350000.0
2008-09-11 10:20:00,10.585,10.745,10.529,10.653,2550000.0
2008-09-11 10:25:00,10.693,10.721,10.537,10.644,2350000.0
2008-09-11 10:30:00,10.624,10.694,10.493,10.562,2450000.0
2008-09-11 10:35:00,10.622,10.693,10.447,10.484,2300000.0
2008-09-11 10:40:00,10.508,10.615,10.434,10.557,2200000.0
2008-09-11 10:45:00,10.465,10.643,10.458,10.612,2300000.0
2008-09-11 10:50:00,10.607,10.675,10.498,10.544,2250000.0
2008-09-11 10:55:00,10.615,10.667,10.464,10.464,2000000.0
2008-09-11 11:00:00,10.507,10.653,10.454,10.577,2400000.0
2008-09-11 11:05:00,10.63,10.685,10.494,10.635,2450000.0
2008-09-11 11:10:00,10.536,10.701,10.513,10.566,2250000.0
2008-09-11 11:15:00,10.539,10.664,10.466,10.655,2300000.0
2008-09-11 11:20:00,10.479,10.662,10.47,10.543,2250000.0
2008-09-11 11:25:00,10.522,10.649,10.452,10.613,2150000.0
2008-09-11 11:30:00,10.518,10.683,10.505,10.651,2250000.0
2008-09-11 11:35:00,10.513,10.688,10.485,10.514,2150000.0
2008-09-11 11:40:00,10.576,10.662,10.492,10.574,2250000.0
2008-09-11 11:45:00,10.646,10.684,10.519,10.603,1950000.0
2008-09-11 11:50:00,10.593,10.678,10.458,10.531,2300000.0
2008-09-11 11:55:00,10.589,10.657,10.5,10.506,1950000.0
2008-09-11 12:00:00,10.639,10.668,10.505,10.569,2600000.0
2008-09-11 12:05:00,10.67,10.683,10.543,10.597,2050000.0
2008-09-11 12:10:00,10.642,10.732,10.575,10.704,2150000.0
2008-09-11 12:15:00,10.661,10.71,10.538,10.568,2150000.0
2008-09-11 12:20:00,10.504,10.676,10.504,10.627,2450000.0
2008-09-11 12:25:00,10.652,10.701,10.501,10.53,1950000.0
2008-09-11 12:30:00,10.565,10.677,10.51,10.624,2250000.0
2008-09-11 12:35:00,10.647,10.704,10.55,10.588,2150000.0
2008-09-11 12:40:00,10.702,10.737,10.549,10.627,2300000.0
2008-09-11 12:45:00,10.666,10.71,10.512,10.558,2150000.0
2008-09-11 12:50:00,10.594,10.732,10.534,10.609,2350000.0
2008-09-11 12:55:00,10.607,10.695,10.552,10.592,2050000.0
2008-09-11 13:00:00,10.685,10.698,10.539,10.638,2050000.0
2008-09-11 13:05:00,10.532,10.697,10.482,10.697,2400000.0
2008-09-11 13:10:00,10.588,10.719,10.543,10.653,2200000.0
2008-09-11 13:15:00,10.642,10.715,10.543,10.567,1950000.0
2008-09-11 13:20:00,10.59,10.698,10.53,10.643,2150000.0
2008-09-11 13:25:00,10.672,10.716,10.537,10.67,2300000.0
2008-09-11 13:30:00,10.581,10.728,10.53,10.572,2400000.0
2008-09-11 13:35:00,10.659,10.731,10.561,10.672,2150000.0
2008-09-11 13:40:00,10.561,10.715,10.523,10.614,2350000.0
2008-09-11 13:45:00,10.581,10.712,10.517,10.616,2050000.0
2008-09-11 13:50:00,10.576,10.715,10.546,10.705,2000000.0
2008-09-11 13:55:00,10.657,10.724,10.529,10.6,2000000.0
2008-09-11 14:00:00,10.664,10.711,10.538,10.71,2050000.0
2008-09-11 14:05:00,10.669,10.706,10.548,10.599,2100000.0
2008-09-11 14:10:00,10.594,10.722,10.561,10.582,1800000.0
2008-09-11 14:15:00,10.563,10.718,10.534,10.694,2450000.0
2008-09-11 14:20:00,10.631,10.727,10.57,10.619,2550000.0
2008-09-11 14:25:00,10.7,10.8,10.563,10.706,2450000.0
2008-09-11 14:30:00,10.804,10.937,10.719,10.782,2150000.0
2008-09-11 14:35:00,10.881,10.903,10.706,10.787,2550000.0
2008-09-11 14:40:00,10.753,10.864,10.599,10.716,2450000.0
2008-09-11 14:45:00,10.696,10.793,10.547,10.62,2200000.0
2008-09-11 14:50:00,10.646,10.834,10.584,10.739,2050000.0
2008-09-11 14:55:00,10.782,10.835,10.679,10.688,2250000.0
2008-09-11 15:00:00,10.738,10.905,10.712,10.857,2000000.0
2008-09-11 15:05:00,10.854,10.888,10.658,10.677,2050000.0
2008-09-11 15:10:00,10.723,10.808,10.589,10.589,2050000.0
2008-09-11 15:15:00,10.61,10.779,10.564,10.625,2100000.0
2008-09-11 15:20:00,10.658,10.734,10.562,10.624,2500000.0
2008-09-11 15:25:00,10.691,10.755,10.588,10.661,2000000.0
2008-09-11 15:30:00,10.659,10.737,10.521,10.593,2050000.0
2008-09-11 15:35:00,10.577,10.729,10.47,10.673,2300000.0
2008-09-11 15:40:00,10.545,10.702,10.519,10.642,2150000.0
2008-09-11 15:45:00,10.548,10.645,10.369,10.461,2050000.0
2008-09-11 15:50:00,10.47,10.534,10.367,10.43,2250000.0
2008-09-11 15:55:00,10.389,10.516,10.37,10.432,2450000.0
2008-09-11 16:00:00,10.352,10.527,10.187,10.337,2350000.0
2008-09-11 16:05:00,10.284,10.314,10.125,10.303,2450000.0
2008-09-11 16:10:00,10.303,10.361,10.21,10.291,2050000.0
2008-09-11 16:15:00,10.364,10.472,10.264,10.398,2350000.0
2008-09-11 16:20:00,10.397,10.445,10.228,10.333,2200000.0
2008-09-11 16:25:00,10.363,10.466,10.27,10.391,2600000.0
2008-09-11 16:30:00,10.462,10.482,10.277,10.315,2450000.0
2008-09-11 16:35:00,10.313,10.407,10.146,10.331,2250000.0
2008-09-11 16:40:00,10.233,10.386,10.159,10.32,2500000.0
2008-09-11 16:45:00,10.275,10.447,10.241,10.309,2300000.0
2008-09-11 16:50:00,10.409,10.434,10.235,10.372,2200000.0
2008-09-11 16:55:00,10.439,10.454,10.232,10.293,2200000.0
2008-09-11 17:00:00,10.306,10.383,10.195,10.258,2000000.0
2008-09-11 17:05:00,10.327,10.39,10.18,10.352,2100000.0
2008-09-11 17:10:00,10.285,10.344,10.164,10.189,2400000.0
2008-09-11 17:15:00,10.247,10.431,10.181,10.313,2150000.0
2008-09-11 17:20:00,10.358,10.383,10.225,10.318,2300000.0
2008-09-11 17:25:00,10.329,10.406,10.237,10.404,2500000.0
2008-09-11 17:30:00,10.267,10.437,10.236,10.376,2200000.0
2008-09-11 17:35:00,10.439,10.487,10.274,10.389,2100000.0
2008-09-11 17:40:00,10.499,10.499,10.253,10.309,2500000.0
2008-09-11 17:45:00,10.33,10.428,10.241,10.395,2500000.0
2008-09-11 17:50:00,10.362,10.492,10.312,10.442,2150000.0
2008-09-11 17:55:00,10.444,10.553,10.34,10.471,2300000.0
2008-09-11 18:00:00,10.411,10.59,10.342,10.51,2250000.0
2008-09-11 18:05:00,10.562,10.636,10.478,10.55,2300000.0
2008-09-11 18:10:00,10.568,10.595,10.41,10.537,2050000.0
2008-09-11 18:15:00,10.574,10.616,10.45,10.557,2400000.0
2008-09-11 18:20:00,10.466,10.626,10.466,10.607,2450000.0
2008-09-11 18:25:00,10.605,10.634,10.433,10.513,3450000.0
2008-09-11 18:30:00,10.483,10.579,10.363,10.455,3200000.0
2008-09-11 18:35:00,10.459,10.542,10.381,10.468,1950000.0
2008-09-11 18:40:00,10.449,10.587,10.387,10.501,2550000.0
2008-09-11 18:45:00,10.476,10.537,10.358,10.447,3850000.0
2008-09-11 18:50:00,10.514,10.53,10.353,10.501,2100000.0
2008-09-11 18:55:00,10.457,10.533,10.376,10.501,3900000.0
2008-09-11 19:00:00,10.48,10.558,10.404,10.497,2150000.0
2008-09-11 19:05:00,10.446,10.536,10.388,10.4,2150000.0
2008-09-11 19:10:00,10.433,10.52,10.326,10.447,2500000.0
2008-09-11 19:15:00,10.434,10.499,10.254,10.416,2100000.0
2008-09-11 19:20:00,10.428,10.478,10.313,10.478,2150000.0
2008-09-11 19:25:00,10.494,10.494,10.306,10.362,2250000.0
2008-09-11 19:30:00,10.398,10.527,10.342,10.456,2150000.0
2008-09-11 19:35:00,10.382,10.503,10.33,10.386,2050000.0
2008-09-11 19:40:00,10.379,10.498,10.342,10.454,1800000.0
2008-09-11 19:45:00,10.51,10.556,10.396,10.536,1950000.0
2008-09-11 19:50:00,10.447,10.577,10.396,10.436,2050000.0
2008-09-11 19:55:00,10.51,10.573,10.363,10.435,1850000.0
2008-09-11 20:00:00,10.428,10.534,10.38,10.465,2200000.0
2008-09-11 20:05:00,10.44,10.525,10.316,10.392,2250000.0
2008-09-11 20:10:00,10.467,10.504,10.334,10.471,2150000.0
2008-09-11 20:15:00,10.387,10.519,10.311,10.452,1600000.0
2008-09-11 20:20:00,10.441,10.506,10.312,10.382,2100000.0
2008-09-11 20:25:00,10.411,10.516,10.343,10.454,2250000.0
2008-09-11 20:30:00,10.445,10.502,10.327,10.431,2350000.0
2008-09-11 20:35:00,10.478,10.5,10.321,10.35,1500000.0
2008-09-11 20:40:00,10.407,10.521,10.317,10.463,2300000.0
2008-09-11 20:45:00,10.362,10.518,10.305,10.467,1500000.0
2008-09-11 20:50:00,10.338,10.519,10.305,10.405,2450000.0
2008-09-11 20:55:00,10.365,10.489,10.337,10.444,2300000.0
2008-09-11 21:00:00,10.342,10.47,10.325,10.433,2750000.0
2008-09-11 21:05:00,10.429,10.463,10.315,10.347,1850000.0
2008-09-11 21:10:00,10.439,10.551,10.314,10.341,2000000.0
2008-09-11 21:15:00,10.335,10.462,10.287,10.436,2350000.0
2008-09-11 21:20:00,10.432,10.517,10.273,10.375,2750000.0
2008-09-11 21:25:00,10.397,10.462,10.291,10.396,2250000.0
2008-09-11 21:30:00,10.368,10.473,10.308,10.392,2600000.0
2008-09-11 21:35:00,10.451,10.466,10.31,10.439,2100000.0
2008-09-11 21:40:00,10.393,10.482,10.291,10.446,1800000.0
2008-09-11 21:45:00,10.383,10.454,10.294,10.348,2300000.0
2008-09-11 21:50:00,10.423,10.436,10.278,10.378,1850000.0
2008-09-11 21:55:00,10.335,10.48,10.291,10.4,2200000.0
2008-09-11 22:00:00,10.415,10.484,10.317,10.328,1500000.0
2008-09-11 22:05:00,10.429,10.443,10.26,10.385,2050000.0
2008-09-11 22:10:00,10.326,10.442,10.291,10.401,1550000.0
2008-09-11 22:15:00,10.342,10.428,10.285,10.303,500000.0
2008-09-11 22:20:00,10.412,10.447,10.294,10.294,1150000.0
2008-09-11 22:25:00,10.448,10.523,10.338,10.376,1500000.0
2008-09-11 22:30:00,10.38,10.505,10.336,10.384,2350000.0
2008-09-11 22:35:00,10.419,10.507,10.359,10.487,1950000.0
2008-09-11 22:40:00,10.389,10.498,10.348,10.485,1950000.0
2008-09-11 22:45:00,10.49,10.491,10.344,10.482,1850000.0
2008-09-11 22:50:00,10.434,10.499,10.341,10.499,1600000.0
2008-09-11 22:55:00,10.423,10.538,10.36,10.467,2650000.0
2008-09-11 23:00:00,10.405,10.547,10.402,10.402,1850000.0
2008-09-11 23:05:00,10.424,10.538,10.398,10.504,1600000.0
2008-09-11 23:10:00,10.513,10.535,10.401,10.447,1100000.0
2008-09-11 23:15:00,10.499,10.547,10.433,10.547,350000.0
2008-09-11 23:20:00,10.54,10.54,10.424,10.515,950000.0
2008-09-11 23:25:00,10.391,10.544,10.37,10.391,900000.0
2008-09-11 23:30:00,10.391,10.481,10.391,10.461,250000.0
2008-09-11 23:40:00,10.424,10.544,10.402,10.484,1000000.0
2008-09-11 23:50:00,10.513,10.541,10.401,10.401,200000.0
2008-09-12 00:00:00,10.493,10.605,10.43,10.523,2150000.0
2008-09-12 00:05:00,10.592,10.621,10.47,10.57,2000000.0
2008-09-12 00:10:00,10.571,10.623,10.454,10.616,2200000.0
2008-09-12 00:15:00,10.591,10.644,10.436,10.503,2600000.0
2008-09-12 00:20:00,10.517,10.614,10.426,10.522,2650000.0
2008-09-12 00:25:00,10.542,10.574,10.407,10.554,2250000.0
2008-09-12 00:30:00,10.453,10.597,10.431,10.471,2350000.0
2008-09-12 00:35:00,10.594,10.618,10.456,10.545,2100000.0
2008-09-12 00:40:00,10.451,10.629,10.451,10.516,1650000.0
2008-09-12 00:45:00,10.536,10.675,10.434,10.59,2300000.0
2008-09-12 00:50:00,10.443,10.62,10.392,10.607,1950000.0
2008-09-12 00:55:00,10.501,10.594,10.46,10.5,850000.0
2008-09-12 01:00:00,10.511,10.619,10.461,10.533,1650000.0
2008-09-12 01:05:00,10.5,10.594,10.443,10.509,1900000.0
2008-09-12 01:10:00,10.497,10.59,10.387,10.542,2150000.0
2008-09-12 01:15:00,10.586,10.64,10.448,10.52,1800000.0
2008-09-12 01:20:00,10.485,10.661,10.455,10.567,2100000.0
2008-09-12 01:25:00,10.554,10.63,10.475,10.562,1400000.0
2008-09-12 01:30:00,10.581,10.617,10.464,10.533,1150000.0
2008-09-12 01:35:00,10.584,10.624,10.48,10.58,1800000.0
2008-09-12 01:40:00,10.57,10.66,10.449,10.581,2750000.0
2008-09-12 01:45:00,10.607,10.672,10.523,10.555,2500000.0
2008-09-12 01:50:00,10.617,10.704,10.486,10.592,2250000.0
2008-09-12 01:55:00,10.637,10.69,10.554,10.634,1900000.0
2008-09-12 02:00:00,10.607,10.718,10.576,10.596,1950000.0
2008-09-12 02:05:00,10.616,10.733,10.548,10.703,2500000.0
2008-09-12 02:10:00,10.644,10.718,10.525,10.684,2100000.0
2008-09-12 02:15:00,10.692,10.728,10.586,10.684,2050000.0
2008-09-12 02:20:00,10.673,10.715,10.541,10.629,2000000.0
2008-09-12 02:25:00,10.629,10.7,10.55,10.642,2100000.0
2008-09-12 02:30:00,10.584,10.701,10.521,10.682,1600000.0
2008-09-12 02:35:00,10.698,10.698,10.517,10.631,2500000.0
2008-09-12 02:40:00,10.564,10.675,10.494,10.637,2050000.0
2008-09-12 02:45:00,10.519,10.718,10.519,10.636,2550000.0
2008-09-12 02:50:00,10.57,10.68,10.493,10.554,1850000.0
2008-09-12 02:55:00,10.619,10.691,10.488,10.615,2550000.0
2008-09-12 03:00:00,10.568,10.672,10.502,10.579,2000000.0
2008-09-12 03:05:00,10.657,10.699,10.508,10.562,1600000.0
2008-09-12 03:10:00,10.656,10.664,10.488,10.554,1850000.0
2008-09-12 03:15:00,10.54,10.689,10.478,10.548,2800000.0
2008-09-12 03:20:00,10.525,10.664,10.523,10.612,1350000.0
2008-09-12 03:25:00,10.619,10.652,10.527,10.64,1850000.0
2008-09-12 03:30:00,10.628,10.679,10.489,10.581,1800000.0
2008-09-12 03:35:00,10.656,10.674,10.523,10.662,2000000.0
2008-09-12 03:40:00,10.583,10.658,10.51,10.576,2100000.0
2008-09-12 03:45:00,10.543,10.673,10.528,10.578,1450000.0
2008-09-12 03:50:00,10.563,10.713,10.5,10.584,2200000.0
2008-09-12 03:55:00,10.521,10.697,10.521,10.633,1700000.0
2008-09-12 04:00:00,10.637,10.678,10.516,10.517,1300000.0
2008-09-12 04:05:00,10.583,10.709,10.54,10.701,1000000.0
2008-09-12 04:10:00,10.645,10.694,10.556,10.671,1250000.0
2008-09-12 04:15:00,10.577,10.702,10.538,10.635,1400000.0
2008-09-12 04:20:00,10.537,10.699,10.537,10.537,1300000.0
2008-09-12 04:25:00,10.67,10.693,10.525,10.525,1200000.0
2008-09-12 04:30:00,10.676,10.74,10.586,10.586,400000.0
2008-09-12 04:35:00,10.621,10.728,10.565,10.593,750000.0
2008-09-12 04:40:00,10.609,10.701,10.498,10.569,1450000.0
2008-09-12 04:45:00,10.612,10.711,10.568,10.704,1650000.0
2008-09-12 04:50:00,10.515,10.713,10.498,10.669,1850000.0
2008-09-12 04:55:00,10.647,10.656,10.513,10.529,1150000.0
2008-09-12 05:00:00,10.614,10.692,10.518,10.626,1800000.0
2008-09-12 05:05:00,10.552,10.708,10.552,10.661,1300000.0
2008-09-12 05:10:00,10.52,10.7,10.52,10.549,950000.0
2008-09-12 05:15:00,10.673,10.701,10.53,10.54,600000.0
2008-09-12 05:20:00,10.643,10.706,10.53,10.676,1700000.0
2008-09-12 05:25:00,10.578,10.723,10.55,10.612,2300000.0
2008-09-12 05:30:00,10.694,10.72,10.591,10.593,800000.0
2008-09-12 05:35:00,10.618,10.703,10.558,10.56,1050000.0
2008-09-12 05:40:00,10.557,10.783,10.557,10.691,1500000.0
2008-09-12 05:45:00,10.703,10.744,10.578,10.644,2000000.0
2008-09-12 05:50:00,10.688,10.738,10.587,10.607,1250000.0
2008-09-12 05:55:00,10.629,10.752,10.602,10.724,1250000.0
2008-09-12 06:00:00,10.72,10.731,10.571,10.73,1850000.0
2008-09-12 06:05:00,10.627,10.726,10.556,10.695,1000000.0
2008-09-12 06:10:00,10.683,10.748,10.598,10.677,700000.0
2008-09-12 06:15:00,10.723,10.778,10.578,10.743,2400000.0
2008-09-12 06:20:00,10.738,10.804,10.617,10.709,2350000.0
2008-09-12 06:25:00,10.769,10.819,10.63,10.777,1450000.0
2008-09-12 06:30:00,10.709,10.758,10.596,10.612,2500000.0
2008-09-12 06:35:00,10.65,10.767,10.573,10.742,1900000.0
2008-09-12 06:40:00,10.669,10.799,10.61,10.683,2450000.0
2008-09-12 06:45:00,10.701,10.754,10.567,10.641,1600000.0
2008-09-12 06:50:00,10.741,10.77,10.6,10.6,2000000.0
2008-09-12 06:55:00,10.655,10.781,10.589,10.652,2350000.0
2008-09-12 07:00:00,10.656,10.75,10.604,10.732,1800000.0
2008-09-12 07:05:00,10.728,10.739,10.609,10.692,1550000.0
2008-09-12 07:10:00,10.659,10.781,10.598,10.74,2100000.0
2008-09-12 07:15:00,10.656,10.763,10.608,10.73,2400000.0
2008-09-12 07:20:00,10.609,10.749,10.596,10.733,2200000.0
2008-09-12 07:25:00,10.721,10.744,10.576,10.664,2250000.0
2008-09-12 07:30:00,10.698,10.765,10.607,10.748,1700000.0
2008-09-12 07:35:00,10.757,10.77,10.594,10.694,1750000.0
2008-09-12 07:40:00,10.673,10.767,10.575,10.738,2250000.0
2008-09-12 07:45:00,10.653,10.815,10.65,10.759,2550000.0
2008-09-12 07:50:00,10.744,10.833,10.651,10.688,2600000.0
2008-09-12 07:55:00,10.749,10.805,10.617,10.699,1950000.0
2008-09-12 08:00:00,10.765,10.838,10.642,10.731,2350000.0
2008-09-12 08:05:00,10.675,10.818,10.654,10.666,2000000.0
2008-09-12 08:10:00,10.702,10.817,10.651,10.718,2050000.0
2008-09-12 08:15:00,10.788,10.816,10.647,10.722,2200000.0
2008-09-12 08:20:00,10.733,10.803,10.641,10.709,2000000.0
2008-09-12 08:25:00,10.716,10.833,10.637,10.828,2350000.0
2008-09-12 08:30:00,10.671,10.828,10.623,10.812,2000000.0
2008-09-12 08:35:00,10.805,10.818,10.63,10.734,2400000.0
2008-09-12 08:40:00,10.801,10.831,10.692,10.708,2500000.0
2008-09-12 08:45:00,10.684,10.818,10.643,10.735,2350000.0
2008-09-12 08:50:00,10.758,10.844,10.678,10.795,2050000.0
2008-09-12 08:55:00,10.668,10.83,10.653,10.735,2350000.0
2008-09-12 09:00:00,10.718,10.845,10.667,10.718,2400000.0
2008-09-12 09:05:00,10.681,10.877,10.671,10.817,2750000.0
2008-09-12 09:10:00,10.775,10.875,10.695,10.825,2000000.0
2008-09-12 09:15:00,10.816,10.857,10.674,10.796,2000000.0
2008-09-12 09:20:00,10.705,10.86,10.697,10.797,2750000.0
2008-09-12 09:25:00,10.764,10.916,10.708,10.83,2100000.0
2008-09-12 09:30:00,10.789,10.88,10.689,10.69,2250000.0
2008-09-12 09:35:00,10.69,10.81,10.633,10.742,2350000.0
2008-09-12 09:40:00,10.7,10.863,10.626,10.708,2200000.0
2008-09-12 09:45:00,10.749,10.789,10.633,10.647,2400000.0
2008-09-12 09:50:00,10.691,10.784,10.6,10.662,2200000.0
2008-09-12 09:55:00,10.684,10.787,10.617,10.663,2250000.0
2008-09-12 10:00:00,10.616,10.764,10.607,10.695,2250000.0
2008-09-12 10:05:00,10.683,10.763,10.583,10.712,2600000.0
2008-09-12 10:10:00,10.652,10.814,10.614,10.814,2650000.0
2008-09-12 10:15:00,10.697,10.854,10.651,10.796,2350000.0
2008-09-12 10:20:00,10.685,10.792,10.61,10.746,2550000.0
2008-09-12 10:25:00,10.789,10.819,10.655,10.782,2350000.0
2008-09-12 10:30:00,10.724,10.88,10.665,10.749,2450000.0
2008-09-12 10:35:00,10.796,10.879,10.676,10.71,2300000.0
2008-09-12 10:40:00,10.72,10.825,10.643,10.785,2200000.0
2008-09-12 10:45:00,10.689,10.848,10.685,10.84,2300000.0
2008-09-12 10:50:00,10.797,10.863,10.692,10.729,2250000.0
2008-09-12 10:55:00,10.8,10.855,10.68,10.703,2000000.0
2008-09-12 11:00:00,10.766,10.876,10.712,10.794,2400000.0
2008-09-12 11:05:00,10.855,10.882,10.712,10.838,2450000.0
2008-09-12 11:10:00,10.762,10.847,10.682,10.751,2250000.0
2008-09-12 11:15:00,10.754,10.878,10.665,10.833,2300000.0
2008-09-12 11:20:00,10.739,10.84,10.689,10.689,2250000.0
2008-09-12 11:25:00,10.731,10.857,10.675,10.806,2150000.0
2008-09-12 11:30:00,10.769,10.899,10.723,10.888,2250000.0
2008-09-12 11:35:00,10.73,10.907,10.73,10.777,2150000.0
2008-09-12 11:40:00,10.838,10.922,10.744,10.778,2250000.0
2008-09-12 11:45:00,10.902,10.925,10.715,10.791,1950000.0
2008-09-12 11:50:00,10.774,10.891,10.684,10.7,2300000.0
2008-09-12 11:55:00,10.737,10.844,10.679,10.679,1950000.0
2008-09-12 12:00:00,10.767,10.801,10.621,10.703,2600000.0
2008-09-12 12:05:00,10.807,10.83,10.688,10.751,2050000.0
2008-09-12 12:10:00,10.82,10.87,10.687,10.848,2150000.0
2008-09-12 12:15:00,10.815,10.881,10.708,10.757,2150000.0
2008-09-12 12:20:00,10.701,10.838,10.687,10.802,2450000.0
2008-09-12 12:25:00,10.81,10.838,10.684,10.722,1950000.0
2008-09-12 12:30:00,10.743,10.852,10.683,10.784,2250000.0
2008-09-12 12:35:00,10.81,10.849,10.709,10.72,2150000.0
2008-09-12 12:40:00,10.853,10.854,10.676,10.751,2300000.0
2008-09-12 12:45:00,10.781,10.84,10.666,10.715,2150000.0
2008-09-12 12:50:00,10.739,10.85,10.689,10.727,2350000.0
2008-09-12 12:55:00,10.731,10.795,10.647,10.697,2050000.0
2008-09-12 13:00:00,10.779,10.794,10.635,10.793,2050000.0
2008-09-12 13:05:00,10.663,10.832,10.623,10.798,2400000.0
2008-09-12 13:10:00,10.714,10.787,10.622,10.722,2200000.0
2008-09-12 13:15:00,10.729,10.789,10.604,10.684,1950000.0
2008-09-12 13:20:00,10.681,10.826,10.63,10.766,2150000.0
2008-09-12 13:25:00,10.797,10.812,10.613,10.754,2300000.0
2008-09-12 13:30:00,10.697,10.832,10.661,10.676,2400000.0
2008-09-12 13:35:00,10.773,10.813,10.654,10.752,2150000.0
2008-09-12 13:40:00,10.65,10.805,10.613,10.71,2350000.0
2008-09-12 13:45:00,10.691,10.791,10.635,10.69,2050000.0
2008-09-12 13:50:00,10.683,10.781,10.617,10.744,2000000.0
2008-09-12 13:55:00,10.702,10.767,10.595,10.767,2000000.0
2008-09-12 14:00:00,10.749,10.803,10.645,10.782,2050000.0
2008-09-12 14:05:00,10.782,10.782,10.586,10.669,2100000.0
2008-09-12 14:10:00,10.643,10.755,10.582,10.599,1800000.0
2008-09-12 14:15:00,10.618,10.787,10.568,10.706,2450000.0
2008-09-12 14:20:00,10.599,10.737,10.575,10.605,2550000.0
2008-09-12 14:25:00,10.684,10.69,10.491,10.491,2450000.0
2008-09-12 14:30:00,10.56,10.708,10.501,10.555,2150000.0
2008-09-12 14:35:00,10.672,10.723,10.531,10.648,2550000.0
2008-09-12 14:40:00,10.628,10.715,10.54,10.664,2450000.0
2008-09-12 14:45:00,10.659,10.792,10.548,10.635,2200000.0
2008-09-12 14:50:00,10.647,10.749,10.58,10.664,2050000.0
2008-09-12 14:55:00,10.707,10.766,10.552,10.606,2250000.0
2008-09-12 15:00:00,10.632,10.724,10.532,10.633,2000000.0
2008-09-12 15:05:00,10.627,10.668,10.493,10.524,2050000.0
2008-09-12 15:10:00,10.569,10.653,10.507,10.508,2050000.0
2008-09-12 15:15:00,10.555,10.687,10.506,10.536,2100000.0
2008-09-12 15:20:00,10.591,10.69,10.516,10.614,2500000.0
2008-09-12 15:25:00,10.642,10.72,10.556,10.571,2000000.0
2008-09-12 15:30:00,10.581,10.685,10.506,10.635,2050000.0
2008-09-12 15:35:00,10.626,10.703,10.499,10.692,2300000.0
2008-09-12 15:40:00,10.567,10.713,10.557,10.698,2150000.0
2008-09-12 15:45:00,10.611,10.692,10.504,10.636,2050000.0
2008-09-12 15:50:00,10.647,10.659,10.488,10.588,2250000.0
2008-09-12 15:55:00,10.556,10.681,10.498,10.551,2450000.0
2008-09-12 16:00:00,10.455,10.621,10.402,10.548,2350000.0
2008-09-12 16:05:00,10.527,10.624,10.416,10.596,2450000.0
2008-09-12 16:10:00,10.6,10.652,10.492,10.573,2050000.0
2008-09-12 16:15:00,10.632,10.676,10.517,10.67,2350000.0
2008-09-12 16:20:00,10.68,10.75,10.563,10.72,2200000.0
2008-09-12 16:25:00,10.739,10.75,10.575,10.645,2600000.0
2008-09-12 16:30:00,10.769,10.812,10.617,10.624,2450000.0
2008-09-12 16:35:00,10.623,10.767,10.592,10.692,2250000.0
2008-09-12 16:40:00,10.629,10.755,10.53,10.659,2500000.0
2008-09-12 16:45:00,10.624,10.772,10.592,10.631,2300000.0
2008-09-12 16:50:00,10.736,10.779,10.587,10.724,2200000.0
2008-09-12 16:55:00,10.79,10.79,10.618,10.656,2200000.0
2008-09-12 17:00:00,10.65,10.725,10.582,10.663,2000000.0
2008-09-12 17:05:00,10.725,10.833,10.612,10.772,2100000.0
2008-09-12 17:10:00,10.727,10.78,10.563,10.568,2400000.0
2008-09-12 17:15:00,10.634,10.748,10.55,10.678,2150000.0
2008-09-12 17:20:00,10.738,10.751,10.587,10.718,2300000.0
2008-09-12 17:25:00,10.671,10.809,10.62,10.784,2500000.0
2008-09-12 17:30:00,10.668,10.805,10.608,10.718,2200000.0
2008-09-12 17:35:00,10.768,10.768,10.592,10.611,2100000.0
2008-09-12 17:40:00,10.724,10.771,10.539,10.595,2500000.0
2008-09-12 17:45:00,10.646,10.715,10.564,10.67,2500000.0
2008-09-12 17:50:00,10.643,10.74,10.564,10.676,2150000.0
2008-09-12 17:55:00,10.681,10.741,10.55,10.684,2300000.0
2008-09-12 18:00:00,10.654,10.682,10.534,10.597,2250000.0
2008-09-12 18:05:00,10.613,10.654,10.497,10.581,2300000.0
2008-09-12 18:10:00,10.617,10.687,10.483,10.635,2050000.0
2008-09-12 18:15:00,10.667,10.671,10.512,10.644,2400000.0
2008-09-12 18:20:00,10.576,10.719,10.538,10.719,2450000.0
2008-09-12 18:25:00,10.549,10.708,10.536,10.63,3450000.0
2008-09-12 18:30:00,10.594,10.725,10.506,10.639,3200000.0
2008-09-12 18:35:00,10.63,10.713,10.59,10.626,1950000.0
2008-09-12 18:40:00,10.595,10.745,10.569,10.745,2550000.0
2008-09-12 18:45:00,10.723,10.774,10.609,10.683,3850000.0
2008-09-12 18:50:00,10.75,10.75,10.586,10.67,2100000.0
2008-09-12 18:55:00,10.642,10.746,10.595,10.704,3900000.0
2008-09-12 19:00:00,10.693,10.742,10.59,10.679,2150000.0
2008-09-12 19:05:00,10.617,10.734,10.554,10.612,2150000.0
2008-09-12 19:10:00,10.657,10.723,10.541,10.617,2500000.0
2008-09-12 19:15:00,10.65,10.728,10.502,10.686,2100000.0
2008-09-12 19:20:00,10.665,10.742,10.571,10.694,2150000.0
2008-09-12 19:25:00,10.71,10.729,10.553,10.614,2250000.0
2008-09-12 19:30:00,10.631,10.718,10.592,10.671,2150000.0
2008-09-12 19:35:00,10.605,10.723,10.535,10.589,2050000.0
2008-09-12 19:40:00,10.607,10.73,10.548,10.677,2150000.0
2008-09-12 19:45:00,10.71,10.71,10.551,10.674,1950000.0
2008-09-12 19:50:00,10.609,10.734,10.542,10.583,2050000.0
2008-09-12 19:55:00,10.57,10.721,10.542,10.562,1850000.0
2008-09-12 20:00:00,10.569,10.705,10.556,10.655,1650000.0
2008-09-12 20:05:00,10.626,10.72,10.547,10.577,2250000.0
2008-09-12 20:10:00,10.649,10.684,10.49,10.635,2150000.0
2008-09-12 20:15:00,10.539,10.666,10.507,10.603,1800000.0
2008-09-12 20:20:00,10.655,10.683,10.533,10.601,2100000.0
2008-09-12 20:25:00,10.633,10.731,10.55,10.704,2250000.0
2008-09-12 20:30:00,10.699,10.743,10.584,10.685,2350000.0
2008-09-12 20:35:00,10.706,10.727,10.585,10.693,1850000.0
2008-09-12 20:40:00,10.674,10.734,10.565,10.734,2300000.0
2008-09-12 20:45:00,10.661,10.774,10.586,10.744,1900000.0
2008-09-12 20:50:00,10.62,10.795,10.607,10.704,2450000.0
2008-09-12 20:55:00,10.633,10.755,10.595,10.7,2200000.0
2008-09-12 21:00:00,10.628,10.781,10.588,10.762,2750000.0
2008-09-12 21:05:00,10.764,10.803,10.656,10.667,2150000.0
2008-09-12 21:10:00,10.758,10.793,10.638,10.779,2200000.0
2008-09-12 21:15:00,10.667,10.791,10.655,10.655,1400000.0
2008-09-12 21:20:00,10.809,10.872,10.662,10.703,2750000.0
2008-09-12 21:25:00,10.732,10.808,10.65,10.725,2250000.0
2008-09-12 21:30:00,10.693,10.838,10.64,10.773,2600000.0
2008-09-12 21:35:00,10.804,10.843,10.674,10.819,2100000.0
2008-09-12 21:40:00,10.763,10.835,10.67,10.807,2200000.0
2008-09-12 21:45:00,10.757,10.826,10.674,10.723,1750000.0
2008-09-12 21:50:00,10.789,10.846,10.673,10.789,2400000.0
2008-09-12 21:55:00,10.708,10.868,10.675,10.796,1950000.0
2008-09-12 22:00:00,10.811,10.873,10.728,10.781,2050000.0
2008-09-12 22:05:00,10.849,10.857,10.71,10.8,2100000.0
2008-09-12 22:10:00,10.741,10.862,10.709,10.8,1550000.0
2008-09-12 22:15:00,10.784,10.845,10.678,10.719,1200000.0
2008-09-12 22:20:00,10.791,10.828,10.7,10.712,1300000.0
2008-09-12 22:25:00,10.849,10.849,10.706,10.71,1500000.0
2008-09-12 22:30:00,10.732,10.865,10.677,10.745,2350000.0
2008-09-12 22:35:00,10.751,10.845,10.684,10.82,1600000.0
2008-09-12 22:40:00,10.734,10.841,10.72,10.831,2200000.0
2008-09-12 22:45:00,10.774,10.853,10.683,10.738,1500000.0
2008-09-12 22:50:00,10.792,10.84,10.691,10.691,1100000.0
2008-09-12 22:55:00,10.815,10.858,10.698,10.761,1900000.0
2008-09-14 23:00:00,10.706,10.81,10.706,10.761,500000.0
2008-09-14 23:05:00,10.723,10.858,10.723,10.767,850000.0
2008-09-14 23:10:00,10.813,10.816,10.74,10.74,550000.0
2008-09-14 23:15:00,10.702,10.806,10.702,10.806,100000.0
2008-09-14 23:20:00,10.82,10.82,10.704,10.769,850000.0
2008-09-14 23:30:00,10.671,10.814,10.671,10.814,650000.0
2008-09-14 23:40:00,10.704,10.824,10.682,10.704,1000000.0
2008-09-14 23:50:00,10.793,10.821,10.681,10.681,200000.0
2008-09-15 00:00:00,10.768,11.065,10.687,10.993,1800000.0
2008-09-15 00:05:00,11.028,11.028,10.884,10.944,1550000.0
2008-09-15 00:10:00,11.006,11.021,10.848,11.013,1950000.0
2008-09-15 00:15:00,11.004,11.01,10.825,10.901,2600000.0
2008-09-15 00:20:00,10.91,11.013,10.819,10.933,2900000.0
2008-09-15 00:25:00,10.94,10.994,10.829,10.962,1950000.0
2008-09-15 00:30:00,10.875,11.048,10.83,10.914,2550000.0
2008-09-15 00:35:00,11.001,11.03,10.887,11.017,2100000.0
2008-09-15 00:40:00,10.93,11.063,10.895,10.945,2450000.0
2008-09-15 00:45:00,10.999,11.085,10.887,11.007,1700000.0
2008-09-15 00:50:00,10.992,11.125,10.922,11.012,2300000.0
2008-09-15 00:55:00,10.965,11.119,10.941,11.047,1350000.0
2008-09-15 01:00:00,11.025,11.093,10.921,10.944,1600000.0
2008-09-15 01:05:00,10.936,11.064,10.897,10.933,2300000.0
2008-09-15 01:10:00,10.948,11.02,10.863,10.953,2150000.0
2008-09-15 01:15:00,11.011,11.04,10.849,10.894,1800000.0
2008-09-15 01:20:00,10.909,10.978,10.836,10.951,2100000.0
2008-09-15 01:25:00,10.94,10.981,10.834,10.915,1300000.0
2008-09-15 01:30:00,10.959,11.014,10.855,11.014,2150000.0
2008-09-15 01:35:00,10.96,11.033,10.845,10.963,1800000.0
2008-09-15 01:40:00,10.956,11.093,10.875,10.987,2750000.0
2008-09-15 01:45:00,10.974,11.056,10.902,10.959,2500000.0
2008-09-15 01:50:00,11.043,11.078,10.857,10.939,2250000.0
2008-09-15 01:55:00,11.059,11.109,10.887,10.934,2050000.0
2008-09-15 02:00:00,11.021,11.075,10.897,11.017,1450000.0
2008-09-15 02:05:00,10.942,11.067,10.871,11.042,2250000.0
2008-09-15 02:10:00,10.898,11.096,10.89,10.99,2500000.0
2008-09-15 02:15:00,11.053,11.12,10.931,11.043,2750000.0
2008-09-15 02:20:00,10.986,11.14,10.939,11.118,2300000.0
2008-09-15 02:25:00,11.156,11.171,10.957,11.144,2150000.0
2008-09-15 02:30:00,11.1,11.176,10.985,11.127,1700000.0
2008-09-15 02:35:00,11.141,11.173,11.005,11.014,2100000.0
2008-09-15 02:40:00,11.025,11.16,10.938,11.11,2200000.0
2008-09-15 02:45:00,11.128,11.159,10.945,11.058,2150000.0
2008-09-15 02:50:00,11.019,11.138,10.937,11.009,2300000.0
2008-09-15 02:55:00,10.983,11.116,10.939,11.018,2150000.0
2008-09-15 03:00:00,11.012,11.095,10.95,10.984,2250000.0
2008-09-15 03:05:00,11.03,11.12,10.936,10.964,2300000.0
2008-09-15 03:10:00,11.019,11.123,10.925,11.037,2300000.0
2008-09-15 03:15:00,10.947,11.14,10.907,10.942,2450000.0
2008-09-15 03:20:00,11.034,11.097,10.955,11.087,2100000.0
2008-09-15 03:25:00,11.009,11.136,10.973,11.005,2350000.0
2008-09-15 03:30:00,11.076,11.154,10.975,11.098,1950000.0
2008-09-15 03:35:00,11.049,11.136,10.911,11.033,2650000.0
2008-09-15 03:40:00,11.01,11.152,10.962,11.152,2600000.0
2008-09-15 03:45:00,11.112,11.148,10.972,11.118,1950000.0
2008-09-15 03:50:00,11.062,11.134,11.002,11.111,2000000.0
2008-09-15 03:55:00,11.044,11.148,10.966,11.072,2150000.0
2008-09-15 04:00:00,11.104,11.145,11.002,11.061,1200000.0
2008-09-15 04:05:00,11.136,11.147,10.993,11.098,700000.0
2008-09-15 04:10:00,11.105,11.122,11.004,11.054,800000.0
2008-09-15 04:15:00,11.061,11.137,10.97,10.975,1600000.0
2008-09-15 04:20:00,11.112,11.166,10.989,11.088,2450000.0
2008-09-15 04:25:00,11.113,11.139,11.001,11.001,1200000.0
2008-09-15 04:30:00,11.001,11.167,10.974,10.986,1550000.0
2008-09-15 04:35:00,11.064,11.191,10.992,11.167,1950000.0
2008-09-15 04:40:00,11.098,11.15,10.969,11.04,1650000.0
2008-09-15 04:45:00,11.027,11.159,11.02,11.103,1100000.0
2008-09-15 04:50:00,11.072,11.133,10.947,11.081,2000000.0
2008-09-15 04:55:00,11.038,11.148,10.964,10.989,1850000.0
2008-09-15 05:00:00,11.079,11.121,10.975,11.024,2650000.0
2008-09-15 05:05:00,11.083,11.132,10.963,11.088,1400000.0
2008-09-15 05:10:00,10.985,11.161,10.985,11.086,1550000.0
2008-09-15 05:15:00,11.161,11.183,11.054,11.066,2200000.0
2008-09-15 05:20:00,11.149,11.179,10.985,11.101,1950000.0
2008-09-15 05:25:00,11.037,11.15,10.961,11.065,2350000.0
2008-09-15 05:30:00,10.984,11.127,10.982,11.12,1500000.0
2008-09-15 05:35:00,10.988,11.124,10.988,11.088,1600000.0
2008-09-15 05:40:00,10.979,11.115,10.969,11.046,1150000.0
2008-09-15 05:45:00,11.104,11.138,10.932,11.034,1400000.0
2008-09-15 05:50:00,11.059,11.134,10.966,11.131,1950000.0
2008-09-15 05:55:00,11.041,11.14,10.952,11.099,1600000.0
2008-09-15 06:00:00,11.031,11.134,10.966,10.966,1950000.0
2008-09-15 06:05:00,11.064,11.14,10.892,11.068,2400000.0
2008-09-15 06:10:00,10.987,11.113,10.921,11.044,2300000.0
2008-09-15 06:15:00,11.104,11.117,10.958,11.06,2200000.0
2008-09-15 06:20:00,11.089,11.109,10.925,11.063,2100000.0
2008-09-15 06:25:00,11.015,11.106,10.928,10.975,2600000.0
2008-09-15 06:30:00,10.999,11.093,10.904,10.967,2250000.0
2008-09-15 06:35:00,10.982,11.055,10.851,11.01,2750000.0
2008-09-15 06:40:00,11.004,11.039,10.844,10.88,2350000.0
2008-09-15 06:45:00,10.872,11.031,10.841,10.965,2500000.0
2008-09-15 06:50:00,10.904,11.018,10.865,10.974,2150000.0
2008-09-15 06:55:00,10.976,11.03,10.84,10.897,2750000.0
2008-09-15 07:00:00,10.97,11.011,10.812,10.921,2200000.0
2008-09-15 07:05:00,10.969,11.029,10.851,10.888,2450000.0
2008-09-15 07:10:00,11.001,11.032,10.861,10.909,1900000.0
2008-09-15 07:15:00,10.974,11.012,10.844,10.961,2300000.0
2008-09-15 07:20:00,10.973,11.004,10.856,10.987,1850000.0
2008-09-15 07:25:00,10.996,11.029,10.793,10.973,2350000.0
2008-09-15 07:30:00,10.948,10.977,10.801,10.928,2250000.0
2008-09-15 07:35:00,10.88,10.998,10.824,10.975,2100000.0
2008-09-15 07:40:00,10.97,11.014,10.852,10.896,2150000.0
2008-09-15 07:45:00,11.031,11.059,10.901,11.029,2150000.0
2008-09-15 07:50:00,10.931,11.087,10.917,10.999,2250000.0
2008-09-15 07:55:00,11.01,11.098,10.917,10.952,2200000.0
2008-09-15 08:00:00,10.975,11.074,10.899,10.958,1850000.0
2008-09-15 08:05:00,10.925,11.049,10.874,10.965,2050000.0
2008-09-15 08:10:00,11.017,11.04,10.892,11.015,1950000.0
2008-09-15 08:15:00,10.994,11.07,10.86,10.976,2150000.0
2008-09-15 08:20:00,10.935,11.077,10.905,10.939,2050000.0
2008-09-15 08:25:00,11.035,11.046,10.913,10.925,2150000.0
2008-09-15 08:30:00,10.903,11.025,10.813,10.91,2250000.0
2008-09-15 08:35:00,10.908,10.954,10.8,10.903,2150000.0
2008-09-15 08:40:00,10.937,10.965,10.756,10.912,2100000.0
2008-09-15 08:45:00,10.869,10.952,10.75,10.859,2500000.0
2008-09-15 08:50:00,10.793,10.919,10.775,10.801,2150000.0
2008-09-15 08:55:00,10.844,10.92,10.769,10.869,2150000.0
2008-09-15 09:00:00,10.89,10.907,10.711,10.797,3900000.0
2008-09-15 09:05:00,10.833,10.888,10.695,10.86,2100000.0
2008-09-15 09:10:00,10.788,10.879,10.713,10.839,3850000.0
2008-09-15 09:15:00,10.874,10.927,10.722,10.847,2550000.0
2008-09-15 09:20:00,10.875,10.96,10.805,10.875,1950000.0
2008-09-15 09:25:00,10.86,10.995,10.783,10.825,3200000.0
2008-09-15 09:30:00,10.85,10.932,10.739,10.774,3450000.0
2008-09-15 09:35:00,10.932,10.999,10.83,10.842,2450000.0
2008-09-15 09:40:00,10.919,10.999,10.853,10.999,2400000.0
2008-09-15 09:45:00,10.973,11.01,10.845,10.977,2050000.0
2008-09-15 09:50:00,10.92,11.055,10.856,11.006,2300000.0
2008-09-15 09:55:00,10.956,11.054,10.889,10.96,2250000.0
2008-09-15 10:00:00,10.968,10.998,10.837,10.937,2300000.0
2008-09-15 10:05:00,10.932,11.017,10.843,10.915,2150000.0
2008-09-15 10:10:00,10.926,10.984,10.821,10.878,2500000.0
2008-09-15 10:15:00,10.878,11.013,10.795,10.91,2500000.0
2008-09-15 10:20:00,10.824,10.965,10.81,10.91,2100000.0
2008-09-15 10:25:00,10.858,10.915,10.732,10.768,2200000.0
2008-09-15 10:30:00,10.894,10.938,10.758,10.82,2500000.0
2008-09-15 10:35:00,10.879,10.927,10.735,10.927,2300000.0
2008-09-15 10:40:00,10.823,10.91,10.731,10.825,2150000.0
2008-09-15 10:45:00,10.763,10.921,10.699,10.826,2400000.0
2008-09-15 10:50:00,10.896,10.952,10.745,10.938,2100000.0
2008-09-15 10:55:00,10.862,10.935,10.789,10.847,2000000.0
2008-09-15 11:00:00,10.829,10.986,10.784,10.949,2200000.0
2008-09-15 11:05:00,10.878,10.975,10.802,10.936,2200000.0
2008-09-15 11:10:00,10.848,10.986,10.784,10.825,2300000.0
2008-09-15 11:15:00,10.871,10.937,10.732,10.838,2500000.0
2008-09-15 11:20:00,10.913,10.96,10.784,10.794,2250000.0
2008-09-15 11:25:00,10.804,10.949,10.742,10.889,2450000.0
2008-09-15 11:30:00,10.804,10.889,10.72,10.8,2600000.0
2008-09-15 11:35:00,10.788,10.874,10.69,10.809,2200000.0
2008-09-15 11:40:00,10.827,10.85,10.695,10.818,2350000.0
2008-09-15 11:45:00,10.771,10.842,10.666,10.767,2050000.0
2008-09-15 11:50:00,10.826,10.84,10.657,10.752,2450000.0
2008-09-15 11:55:00,10.797,10.807,10.626,10.626,2350000.0
2008-09-15 12:00:00,10.697,10.796,10.62,10.695,2450000.0
2008-09-15 12:05:00,10.75,10.813,10.657,10.813,2250000.0
2008-09-15 12:10:00,10.798,10.899,10.636,10.713,2050000.0
2008-09-15 12:15:00,10.796,10.828,10.659,10.674,2150000.0
2008-09-15 12:20:00,10.796,10.804,10.659,10.774,2300000.0
2008-09-15 12:25:00,10.775,10.879,10.662,10.72,2050000.0
2008-09-15 12:30:00,10.71,10.836,10.64,10.813,2000000.0
2008-09-15 12:35:00,10.75,10.882,10.717,10.792,2500000.0
2008-09-15 12:40:00,10.703,10.861,10.65,10.749,2100000.0
2008-09-15 12:45:00,10.717,10.839,10.657,10.71,2050000.0
2008-09-15 12:50:00,10.71,10.867,10.662,10.822,2050000.0
2008-09-15 12:55:00,10.825,10.86,10.694,10.746,2000000.0
2008-09-15 13:00:00,10.697,10.85,10.674,10.771,2250000.0
2008-09-15 13:05:00,10.767,10.855,10.669,10.744,2050000.0
2008-09-15 13:10:00,10.697,10.841,10.647,10.77,2200000.0
2008-09-15 13:15:00,10.785,10.888,10.701,10.734,2450000.0
2008-09-15 13:20:00,10.745,10.796,10.601,10.679,2550000.0
2008-09-15 13:25:00,10.568,10.711,10.512,10.621,2150000.0
2008-09-15 13:30:00,10.542,10.691,10.49,10.6,2450000.0
2008-09-15 13:35:00,10.508,10.627,10.452,10.501,2550000.0
2008-09-15 13:40:00,10.564,10.564,10.292,10.332,2450000.0
2008-09-15 13:45:00,10.372,10.527,10.303,10.379,1800000.0
2008-09-15 13:50:00,10.364,10.463,10.276,10.463,2100000.0
2008-09-15 13:55:00,10.481,10.553,10.372,10.521,2050000.0
2008-09-15 14:00:00,10.432,10.55,10.376,10.48,2000000.0
2008-09-15 14:05:00,10.556,10.568,10.413,10.458,2000000.0
2008-09-15 14:10:00,10.49,10.577,10.432,10.504,2050000.0
2008-09-15 14:15:00,10.549,10.651,10.414,10.463,2350000.0
2008-09-15 14:20:00,10.61,10.61,10.387,10.482,2150000.0
2008-09-15 14:25:00,10.4,10.62,10.371,10.494,2400000.0
2008-09-15 14:30:00,10.583,10.645,10.441,10.639,2300000.0
2008-09-15 14:35:00,10.628,10.677,10.524,10.547,2150000.0
2008-09-15 14:40:00,10.567,10.705,10.521,10.656,1950000.0
2008-09-15 14:45:00,10.671,10.737,10.579,10.636,2200000.0
2008-09-15 14:50:00,10.73,10.795,10.582,10.691,2400000.0
2008-09-15 14:55:00,10.789,10.827,10.66,10.818,2050000.0
2008-09-15 15:00:00,10.705,10.851,10.671,10.725,2050000.0
2008-09-15 15:05:00,10.728,10.822,10.512,10.588,2350000.0
2008-09-15 15:10:00,10.573,10.742,10.537,10.697,2150000.0
2008-09-15 15:15:00,10.67,10.836,10.616,10.836,2300000.0
2008-09-15 15:20:00,10.751,10.868,10.693,10.8,2150000.0
2008-09-15 15:25:00,10.754,10.892,10.72,10.792,2250000.0
2008-09-15 15:30:00,10.79,10.917,10.731,10.898,1950000.0
2008-09-15 15:35:00,10.883,10.945,10.745,10.769,2450000.0
2008-09-15 15:40:00,10.824,10.922,10.734,10.777,2150000.0
2008-09-15 15:45:00,10.824,10.87,10.668,10.841,2150000.0
2008-09-15 15:50:00,10.782,10.846,10.681,10.814,2050000.0
2008-09-15 15:55:00,10.726,10.785,10.607,10.736,2600000.0
2008-09-15 16:00:00,10.618,10.773,10.618,10.722,1950000.0
2008-09-15 16:05:00,10.632,10.809,10.609,10.728,2300000.0
2008-09-15 16:10:00,10.718,10.842,10.642,10.842,1950000.0
2008-09-15 16:15:00,10.804,10.885,10.704,10.739,2250000.0
2008-09-15 16:20:00,10.665,10.814,10.66,10.679,2150000.0
2008-09-15 16:25:00,10.808,10.824,10.672,10.705,2250000.0
2008-09-15 16:30:00,10.785,10.824,10.626,10.715,2150000.0
2008-09-15 16:35:00,10.708,10.856,10.688,10.689,2250000.0
2008-09-15 16:40:00,10.813,10.814,10.643,10.723,2300000.0
2008-09-15 16:45:00,10.771,10.847,10.658,10.69,2250000.0
2008-09-15 16:50:00,10.767,10.829,10.659,10.809,2450000.0
2008-09-15 16:55:00,10.784,10.852,10.684,10.744,2400000.0
2008-09-15 17:00:00,10.704,10.913,10.704,10.842,2000000.0
2008-09-15 17:05:00,10.781,10.862,10.706,10.838,2250000.0
2008-09-15 17:10:00,10.847,10.899,10.726,10.743,2300000.0
2008-09-15 17:15:00,10.848,10.891,10.699,10.758,2200000.0
2008-09-15 17:20:00,10.766,10.874,10.69,10.834,2300000.0
2008-09-15 17:25:00,10.798,10.936,10.723,10.793,2450000.0
2008-09-15 17:30:00,10.856,10.919,10.723,10.866,2350000.0
2008-09-15 17:35:00,10.872,10.904,10.723,10.783,2550000.0
2008-09-15 17:40:00,10.855,10.904,10.701,10.783,2350000.0
2008-09-15 17:45:00,10.922,11.002,10.781,10.898,2650000.0
2008-09-15 17:50:00,11.006,11.076,10.88,10.979,2600000.0
2008-09-15 17:55:00,10.993,11.059,10.879,10.915,2250000.0
2008-09-15 18:00:00,10.91,11.043,10.865,10.947,2250000.0
2008-09-15 18:05:00,10.944,11.042,10.881,10.995,2200000.0
2008-09-15 18:10:00,10.933,11.009,10.824,10.985,2400000.0
2008-09-15 18:15:00,10.962,11.013,10.869,10.965,2200000.0
2008-09-15 18:20:00,10.974,11.066,10.856,10.96,2350000.0
2008-09-15 18:25:00,10.957,11.082,10.9,10.93,2250000.0
2008-09-15 18:30:00,10.991,10.999,10.856,10.864,2100000.0
2008-09-15 18:35:00,10.928,11.036,10.831,10.858,2750000.0
2008-09-15 18:40:00,10.967,10.986,10.815,10.922,2000000.0
2008-09-15 18:45:00,10.927,10.935,10.765,10.837,2000000.0
2008-09-15 18:50:00,10.937,11.0,10.815,10.841,2750000.0
2008-09-15 18:55:00,10.861,10.998,10.825,10.896,2400000.0
2008-09-15 19:00:00,10.91,10.985,10.817,10.82,2350000.0
2008-09-15 19:05:00,10.984,10.996,10.842,10.967,2050000.0
2008-09-15 19:10:00,10.978,11.066,10.838,10.916,2350000.0
2008-09-15 19:15:00,10.934,11.068,10.898,11.018,2500000.0
2008-09-15 19:20:00,10.944,11.126,10.874,11.072,2400000.0
2008-09-15 19:25:00,11.043,11.055,10.879,10.898,2000000.0
2008-09-15 19:30:00,11.047,11.05,10.887,10.936,2350000.0
2008-09-15 19:35:00,10.963,11.034,10.866,10.982,2000000.0
2008-09-15 19:40:00,10.954,11.042,10.891,11.02,2200000.0
2008-09-15 19:45:00,10.963,11.027,10.872,10.939,2050000.0
2008-09-15 19:50:00,10.886,11.02,10.86,10.86,1600000.0
2008-09-15 19:55:00,10.887,10.98,10.821,10.962,2350000.0
2008-09-15 20:00:00,10.87,11.014,10.806,10.966,1950000.0
2008-09-15 20:05:00,10.849,11.056,10.843,10.96,2250000.0
2008-09-15 20:10:00,10.951,11.014,10.845,10.873,2550000.0
2008-09-15 20:15:00,10.975,11.011,10.786,10.89,2250000.0
2008-09-15 20:20:00,10.891,10.965,10.794,10.965,1750000.0
2008-09-15 20:25:00,10.982,10.987,10.841,10.926,2250000.0
2008-09-15 20:30:00,10.919,11.0,10.861,11.0,1850000.0
2008-09-15 20:35:00,10.995,11.065,10.852,10.905,2200000.0
2008-09-15 20:40:00,11.001,11.034,10.867,10.938,2050000.0
2008-09-15 20:45:00,11.002,11.048,10.888,10.984,1400000.0
2008-09-15 20:50:00,10.993,11.037,10.91,11.02,1200000.0
2008-09-15 20:55:00,10.995,11.05,10.883,10.949,1400000.0
2008-09-15 21:00:00,10.992,11.087,10.913,10.973,1950000.0
2008-09-15 21:05:00,10.905,11.075,10.884,11.063,1800000.0
2008-09-15 21:10:00,10.947,11.041,10.895,10.988,1450000.0
2008-09-15 21:15:00,10.959,11.046,10.855,10.906,1950000.0
2008-09-15 21:20:00,11.011,11.024,10.846,10.93,1750000.0
2008-09-15 21:25:00,10.912,11.047,10.896,11.001,2100000.0
2008-09-15 21:30:00,11.015,11.038,10.897,11.021,1450000.0
2008-09-15 21:35:00,10.978,11.058,10.875,11.002,2350000.0
2008-09-15 21:40:00,11.018,11.06,10.893,11.02,2400000.0
2008-09-15 21:45:00,10.994,11.039,10.88,10.986,900000.0
2008-09-15 21:50:00,10.986,11.052,10.895,10.983,1550000.0
2008-09-15 21:55:00,11.02,11.09,10.889,11.067,1850000.0
2008-09-15 22:00:00,11.04,11.117,10.902,10.96,1700000.0
2008-09-15 22:05:00,11.075,11.093,10.944,11.057,1700000.0
2008-09-15 22:10:00,11.018,11.137,10.966,11.072,1200000.0
2008-09-15 22:15:00,11.013,11.099,10.972,10.975,800000.0
2008-09-15 22:20:00,10.949,11.071,10.949,11.016,700000.0
2008-09-15 22:25:00,10.986,11.109,10.957,11.075,1450000.0
2008-09-15 22:30:00,11.002,11.109,10.931,10.977,2300000.0
2008-09-15 22:35:00,11.068,11.076,10.918,10.983,650000.0
2008-09-15 22:40:00,10.934,11.069,10.909,11.057,1250000.0
2008-09-15 22:45:00,10.915,11.084,10.915,11.036,1150000.0
2008-09-15 22:50:00,10.992,11.091,10.918,11.09,1350000.0
2008-09-15 22:55:00,11.036,11.071,10.963,10.989,950000.0
2008-09-15 23:00:00,10.955,11.075,10.944,11.062,950000.0
2008-09-15 23:05:00,11.078,11.113,10.924,10.957,1650000.0
2008-09-15 23:10:00,11.064,11.11,10.915,10.979,2150000.0
2008-09-15 23:15:00,11.017,11.098,11.017,11.098,100000.0
2008-09-15 23:20:00,10.956,11.069,10.938,11.024,600000.0
2008-09-15 23:30:00,10.942,11.074,10.942,11.069,600000.0
2008-09-15 23:40:00,11.052,11.068,10.956,11.024,700000.0
2008-09-15 23:45:00,10.941,10.986,10.941,10.986,100000.0
2008-09-15 23:50:00,11.064,11.092,10.95,11.061,950000.0
2008-09-16 00:00:00,11.057,11.123,10.912,10.933,2200000.0
2008-09-16 00:05:00,10.949,11.103,10.89,10.973,1650000.0
2008-09-16 00:10:00,11.01,11.098,10.945,11.078,1750000.0
2008-09-16 00:15:00,10.989,11.103,10.895,11.061,1550000.0
2008-09-16 00:20:00,11.079,11.106,10.923,11.096,1650000.0
2008-09-16 00:25:00,10.99,11.01,10.989,11.01,200000.0
2008-09-16 00:30:00,11.052,11.115,10.906,11.067,1900000.0
2008-09-16 00:35:00,11.055,11.124,10.985,11.063,1600000.0
2008-09-16 00:40:00,11.001,11.122,10.913,10.985,2800000.0
2008-09-16 00:45:00,11.014,11.122,10.948,11.054,1650000.0
2008-09-16 00:50:00,10.906,11.058,10.875,11.044,1400000.0
2008-09-16 00:55:00,10.963,11.031,10.9,10.935,2000000.0
2008-09-16 01:00:00,11.014,11.062,10.9,11.004,2550000.0
2008-09-16 01:05:00,10.93,11.062,10.88,10.968,1850000.0
2008-09-16 01:10:00,10.974,11.017,10.86,10.869,2550000.0
2008-09-16 01:15:00,10.967,11.015,10.862,10.932,1900000.0
2008-09-16 01:20:00,10.972,11.038,10.863,11.024,2500000.0
2008-09-16 01:25:00,11.014,11.014,10.843,10.906,1600000.0
2008-09-16 01:30:00,10.977,11.043,10.89,10.955,2100000.0
2008-09-16 01:35:00,10.868,11.041,10.799,10.948,2000000.0
2008-09-16 01:40:00,10.962,11.011,10.792,10.941,2050000.0
2008-09-16 01:45:00,10.927,10.927,10.747,10.845,2100000.0
2008-09-16 01:50:00,10.937,10.937,10.777,10.809,2100000.0
2008-09-16 01:55:00,10.806,10.92,10.728,10.899,2150000.0
2008-09-16 02:00:00,10.921,10.933,10.764,10.863,1650000.0
2008-09-16 02:05:00,10.801,10.99,10.78,10.904,2350000.0
2008-09-16 02:10:00,10.805,10.9,10.749,10.797,2500000.0
2008-09-16 02:15:00,10.792,10.877,10.682,10.783,2750000.0
2008-09-16 02:20:00,10.75,10.892,10.697,10.847,2300000.0
2008-09-16 02:25:00,10.869,10.876,10.707,10.856,1850000.0
2008-09-16 02:30:00,10.795,10.898,10.703,10.843,1700000.0
2008-09-16 02:35:00,10.848,10.891,10.728,10.786,1950000.0
2008-09-16 02:40:00,10.792,10.916,10.735,10.891,2200000.0
2008-09-16 02:45:00,10.835,10.905,10.702,10.819,2150000.0
2008-09-16 02:50:00,10.77,10.878,10.686,10.773,2300000.0
2008-09-16 02:55:00,10.729,10.863,10.661,10.729,2200000.0
2008-09-16 03:00:00,10.726,10.845,10.671,10.742,2050000.0
2008-09-16 03:05:00,10.752,10.892,10.702,10.764,2200000.0
2008-09-16 03:10:00,10.792,10.852,10.685,10.785,2050000.0
2008-09-16 03:15:00,10.753,10.871,10.67,10.74,2450000.0
2008-09-16 03:20:00,10.803,10.851,10.705,10.811,2200000.0
2008-09-16 03:25:00,10.732,10.876,10.674,10.739,2050000.0
2008-09-16 03:30:00,10.795,10.834,10.682,10.762,1950000.0
2008-09-16 03:35:00,10.787,10.876,10.662,10.764,2650000.0
2008-09-16 03:40:00,10.751,10.888,10.686,10.773,2600000.0
2008-09-16 03:45:00,10.829,10.829,10.643,10.788,1950000.0
2008-09-16 03:50:00,10.684,10.812,10.648,10.809,1950000.0
2008-09-16 03:55:00,10.791,10.812,10.686,10.741,2150000.0
2008-09-16 04:00:00,10.765,10.828,10.652,10.788,1900000.0
2008-09-16 04:05:00,10.812,10.812,10.627,10.663,1550000.0
2008-09-16 04:10:00,10.779,10.802,10.601,10.644,2000000.0
2008-09-16 04:15:00,10.687,10.775,10.539,10.718,2150000.0
2008-09-16 04:20:00,10.692,10.718,10.544,10.671,2350000.0
2008-09-16 04:25:00,10.734,10.748,10.552,10.636,1450000.0
2008-09-16 04:30:00,10.593,10.728,10.581,10.679,1750000.0
2008-09-16 04:35:00,10.733,10.774,10.593,10.751,1650000.0
2008-09-16 04:40:00,10.644,10.797,10.607,10.761,1150000.0
2008-09-16 04:45:00,10.749,10.798,10.621,10.772,1850000.0
2008-09-16 04:50:00,10.735,10.776,10.613,10.73,1450000.0
2008-09-16 04:55:00,10.733,10.781,10.657,10.753,1100000.0
2008-09-16 05:00:00,10.721,10.805,10.619,10.683,1950000.0
2008-09-16 05:05:00,10.73,10.788,10.646,10.758,1200000.0
2008-09-16 05:10:00,10.65,10.762,10.629,10.731,1550000.0
2008-09-16 05:15:00,10.767,10.785,10.64,10.677,2150000.0
2008-09-16 05:20:00,10.762,10.762,10.562,10.622,1950000.0
2008-09-16 05:25:00,10.637,10.738,10.59,10.627,1950000.0
2008-09-16 05:30:00,10.649,10.777,10.585,10.684,1950000.0
2008-09-16 05:35:00,10.618,10.754,10.597,10.729,2050000.0
2008-09-16 05:40:00,10.62,10.765,10.593,10.711,1650000.0
2008-09-16 05:45:00,10.691,10.74,10.565,10.626,2000000.0
2008-09-16 05:50:00,10.695,10.741,10.559,10.69,2100000.0
2008-09-16 05:55:00,10.692,10.776,10.542,10.679,2150000.0
2008-09-16 06:00:00,10.602,10.707,10.532,10.534,2150000.0
2008-09-16 06:05:00,10.575,10.72,10.502,10.6,2400000.0
2008-09-16 06:10:00,10.556,10.69,10.495,10.6,2300000.0
2008-09-16 06:15:00,10.637,10.694,10.466,10.603,2200000.0
2008-09-16 06:20:00,10.616,10.649,10.474,10.647,2100000.0
2008-09-16 06:25:00,10.588,10.653,10.462,10.52,2500000.0
2008-09-16 06:30:00,10.557,10.68,10.491,10.573,2250000.0
2008-09-16 06:35:00,10.561,10.714,10.514,10.675,2750000.0
2008-09-16 06:40:00,10.634,10.693,10.483,10.574,2250000.0
2008-09-16 06:45:00,10.578,10.714,10.51,10.647,2500000.0
2008-09-16 06:50:00,10.57,10.707,10.509,10.649,2150000.0
2008-09-16 06:55:00,10.651,10.723,10.527,10.584,2400000.0
2008-09-16 07:00:00,10.625,10.674,10.485,10.523,2200000.0
2008-09-16 07:05:00,10.585,10.692,10.493,10.533,2450000.0
2008-09-16 07:10:00,10.64,10.669,10.481,10.563,1900000.0
2008-09-16 07:15:00,10.626,10.679,10.458,10.606,2300000.0
2008-09-16 07:20:00,10.622,10.663,10.511,10.651,1850000.0
2008-09-16 07:25:00,10.544,10.668,10.504,10.638,2350000.0
2008-09-16 07:30:00,10.614,10.657,10.503,10.602,2250000.0
2008-09-16 07:35:00,10.587,10.683,10.539,10.664,2100000.0
2008-09-16 07:40:00,10.653,10.72,10.509,10.565,2150000.0
2008-09-16 07:45:00,10.671,10.714,10.548,10.691,2150000.0
2008-09-16 07:50:00,10.581,10.741,10.577,10.655,2250000.0
2008-09-16 07:55:00,10.657,10.728,10.585,10.617,1700000.0
2008-09-16 08:00:00,10.605,10.76,10.581,10.616,1850000.0
2008-09-16 08:05:00,10.63,10.762,10.574,10.626,2050000.0
2008-09-16 08:10:00,10.69,10.715,10.57,10.686,1950000.0
2008-09-16 08:15:00,10.664,10.737,10.54,10.638,2150000.0
2008-09-16 08:20:00,10.593,10.727,10.548,10.608,2050000.0
2008-09-16 08:25:00,10.675,10.704,10.558,10.621,2150000.0
2008-09-16 08:30:00,10.566,10.74,10.539,10.721,2250000.0
2008-09-16 08:35:00,10.687,10.749,10.561,10.694,2150000.0
2008-09-16 08:40:00,10.721,10.742,10.569,10.689,2100000.0
2008-09-16 08:45:00,10.688,10.738,10.555,10.683,2500000.0
2008-09-16 08:50:00,10.654,10.738,10.572,10.665,2150000.0
2008-09-16 08:55:00,10.711,10.774,10.605,10.69,2150000.0
2008-09-16 09:00:00,10.701,10.737,10.575,10.641,3900000.0
2008-09-16 09:05:00,10.655,10.798,10.564,10.638,2100000.0
2008-09-16 09:10:00,10.636,10.751,10.586,10.705,3850000.0
2008-09-16 09:15:00,10.761,10.779,10.607,10.631,2550000.0
2008-09-16 09:20:00,10.664,10.731,10.62,10.651,1950000.0
2008-09-16 09:25:00,10.681,10.755,10.604,10.675,3200000.0
2008-09-16 09:30:00,10.685,10.766,10.578,10.594,3450000.0
2008-09-16 09:35:00,10.736,10.745,10.57,10.633,2450000.0
2008-09-16 09:40:00,10.714,10.758,10.616,10.739,1950000.0
2008-09-16 09:45:00,10.704,10.753,10.608,10.633,1250000.0
2008-09-16 09:50:00,10.674,10.771,10.577,10.684,1900000.0
2008-09-16 09:55:00,10.647,10.743,10.611,10.707,2250000.0
2008-09-16 10:00:00,10.74,10.784,10.612,10.7,2300000.0
2008-09-16 10:05:00,10.677,10.773,10.556,10.603,2150000.0
2008-09-16 10:10:00,10.637,10.725,10.538,10.638,2500000.0
2008-09-16 10:15:00,10.651,10.738,10.591,10.734,2500000.0
2008-09-16 10:20:00,10.636,10.791,10.591,10.732,2100000.0
2008-09-16 10:25:00,10.71,10.802,10.592,10.714,2200000.0
2008-09-16 10:30:00,10.754,10.769,10.604,10.656,2500000.0
2008-09-16 10:35:00,10.701,10.766,10.614,10.759,2300000.0
2008-09-16 10:40:00,10.682,10.766,10.583,10.704,2150000.0
2008-09-16 10:45:00,10.651,10.826,10.651,10.767,2400000.0
2008-09-16 10:50:00,10.79,10.835,10.638,10.829,2100000.0
2008-09-16 10:55:00,10.735,10.852,10.687,10.732,2000000.0
2008-09-16 11:00:00,10.776,10.895,10.72,10.855,2200000.0
2008-09-16 11:05:00,10.785,10.882,10.665,10.821,2200000.0
2008-09-16 11:10:00,10.712,10.856,10.706,10.74,2300000.0
2008-09-16 11:15:00,10.792,10.872,10.708,10.765,2500000.0
2008-09-16 11:20:00,10.855,10.912,10.733,10.781,2250000.0
2008-09-16 11:25:00,10.782,10.902,10.746,10.884,2450000.0
2008-09-16 11:30:00,10.802,10.911,10.737,10.873,2600000.0
2008-09-16 11:35:00,10.857,10.941,10.762,10.899,2200000.0
2008-09-16 11:40:00,10.903,10.906,10.733,10.842,2350000.0
2008-09-16 11:45:00,10.828,10.911,10.767,10.878,2050000.0
2008-09-16 11:50:00,10.881,10.923,10.761,10.883,2450000.0
2008-09-16 11:55:00,10.882,10.907,10.739,10.739,2350000.0
2008-09-16 12:00:00,10.809,10.944,10.738,10.77,2450000.0
2008-09-16 12:05:00,10.851,10.969,10.781,10.921,2250000.0
2008-09-16 12:10:00,10.932,10.932,10.747,10.773,2050000.0
2008-09-16 12:15:00,10.889,10.92,10.736,10.762,2150000.0
2008-09-16 12:20:00,10.889,10.897,10.761,10.868,2300000.0
2008-09-16 12:25:00,10.854,10.989,10.729,10.829,2050000.0
2008-09-16 12:30:00,10.822,10.905,10.746,10.847,2000000.0
2008-09-16 12:35:00,10.856,10.914,10.753,10.812,1900000.0
2008-09-16 12:40:00,10.749,10.888,10.704,10.774,2100000.0
2008-09-16 12:45:00,10.762,10.909,10.705,10.784,2050000.0
2008-09-16 12:50:00,10.767,10.874,10.706,10.841,2050000.0
2008-09-16 12:55:00,10.827,10.867,10.694,10.766,2000000.0
2008-09-16 13:00:00,10.716,10.841,10.664,10.767,2250000.0
2008-09-16 13:05:00,10.753,10.845,10.671,10.747,2050000.0
2008-09-16 13:10:00,10.661,10.875,10.646,10.817,2200000.0
2008-09-16 13:15:00,10.786,10.85,10.699,10.743,2000000.0
2008-09-16 13:20:00,10.806,10.89,10.725,10.871,2550000.0
2008-09-16 13:25:00,10.761,10.921,10.756,10.867,2150000.0
2008-09-16 13:30:00,10.811,10.944,10.783,10.924,2450000.0
2008-09-16 13:35:00,10.859,10.97,10.789,10.867,2550000.0
2008-09-16 13:40:00,10.922,10.953,10.779,10.791,2450000.0
2008-09-16 13:45:00,10.831,10.952,10.79,10.823,1800000.0
2008-09-16 13:50:00,10.832,10.947,10.773,10.929,2100000.0
2008-09-16 13:55:00,10.957,10.967,10.769,10.932,2050000.0
2008-09-16 14:00:00,10.858,10.992,10.81,10.948,2000000.0
2008-09-16 14:05:00,11.015,11.036,10.862,10.955,2000000.0
2008-09-16 14:10:00,10.912,11.085,10.848,11.034,2050000.0
2008-09-16 14:15:00,11.082,11.208,10.951,11.036,2350000.0
2008-09-16 14:20:00,11.117,11.134,10.932,11.009,2150000.0
2008-09-16 14:25:00,10.875,11.037,10.772,10.785,2400000.0
2008-09-16 14:30:00,10.861,10.945,10.764,10.935,2300000.0
2008-09-16 14:35:00,10.891,10.926,10.637,10.637,2150000.0
2008-09-16 14:40:00,10.613,10.834,10.561,10.722,1950000.0
2008-09-16 14:45:00,10.811,10.811,10.65,10.688,2200000.0
2008-09-16 14:50:00,10.759,10.817,10.651,10.655,2400000.0
2008-09-16 14:55:00,10.746,10.793,10.634,10.702,2050000.0
2008-09-16 15:00:00,10.609,10.714,10.346,10.346,2050000.0
2008-09-16 15:05:00,10.441,10.588,10.373,10.432,2350000.0
2008-09-16 15:10:00,10.384,10.536,10.338,10.471,2150000.0
2008-09-16 15:15:00,10.396,10.558,10.349,10.504,2300000.0
2008-09-16 15:20:00,10.362,10.503,10.342,10.462,2150000.0
2008-09-16 15:25:00,10.451,10.58,10.404,10.493,2250000.0
2008-09-16 15:30:00,10.47,10.598,10.411,10.538,1950000.0
2008-09-16 15:35:00,10.509,10.584,10.445,10.459,2450000.0
2008-09-16 15:40:00,10.508,10.598,10.451,10.541,2150000.0
2008-09-16 15:45:00,10.589,10.617,10.443,10.575,2150000.0
2008-09-16 15:50:00,10.542,10.61,10.439,10.536,2050000.0
2008-09-16 15:55:00,10.432,10.563,10.369,10.484,2600000.0
2008-09-16 16:00:00,10.38,10.532,10.37,10.475,1950000.0
2008-09-16 16:05:00,10.438,10.596,10.379,10.51,2300000.0
2008-09-16 16:10:00,10.54,10.599,10.424,10.535,1950000.0
2008-09-16 16:15:00,10.489,10.613,10.423,10.515,2250000.0
2008-09-16 16:20:00,10.48,10.618,10.435,10.468,2150000.0
2008-09-16 16:25:00,10.584,10.607,10.442,10.473,2250000.0
2008-09-16 16:30:00,10.587,10.619,10.435,10.475,2150000.0
2008-09-16 16:35:00,10.484,10.598,10.464,10.469,2250000.0
2008-09-16 16:40:00,10.618,10.618,10.458,10.507,2300000.0
2008-09-16 16:45:00,10.531,10.633,10.452,10.487,2250000.0
2008-09-16 16:50:00,10.536,10.59,10.391,10.538,2450000.0
2008-09-16 16:55:00,10.504,10.532,10.359,10.441,2400000.0
2008-09-16 17:00:00,10.362,10.559,10.362,10.519,2000000.0
2008-09-16 17:05:00,10.462,10.594,10.426,10.539,2250000.0
2008-09-16 17:10:00,10.566,10.571,10.409,10.409,2300000.0
2008-09-16 17:15:00,10.534,10.588,10.394,10.458,2150000.0
2008-09-16 17:20:00,10.459,10.603,10.427,10.54,2300000.0
2008-09-16 17:25:00,10.469,10.552,10.394,10.486,2450000.0
2008-09-16 17:30:00,10.513,10.588,10.359,10.471,2350000.0
2008-09-16 17:35:00,10.493,10.542,10.371,10.446,2550000.0
2008-09-16 17:40:00,10.507,10.562,10.371,10.393,2350000.0
2008-09-16 17:45:00,10.515,10.588,10.37,10.46,2650000.0
2008-09-16 17:50:00,10.517,10.562,10.387,10.486,2600000.0
2008-09-16 17:55:00,10.52,10.573,10.396,10.436,2250000.0
2008-09-16 18:00:00,10.452,10.589,10.386,10.46,2250000.0
2008-09-16 18:05:00,10.495,10.599,10.416,10.484,2200000.0
2008-09-16 18:10:00,10.421,10.505,10.348,10.462,2400000.0
2008-09-16 18:15:00,10.455,10.538,10.378,10.484,2200000.0
2008-09-16 18:20:00,10.487,10.55,10.39,10.419,2350000.0
2008-09-16 18:25:00,10.442,10.599,10.43,10.451,2250000.0
2008-09-16 18:30:00,10.524,10.604,10.406,10.443,2100000.0
2008-09-16 18:35:00,10.557,10.557,10.42,10.42,2750000.0
2008-09-16 18:40:00,10.514,10.564,10.398,10.524,2000000.0
2008-09-16 18:45:00,10.533,10.562,10.395,10.482,1900000.0
2008-09-16 18:50:00,10.541,10.541,10.375,10.416,2750000.0
2008-09-16 18:55:00,10.456,10.582,10.333,10.454,2400000.0
2008-09-16 19:00:00,10.454,10.611,10.416,10.435,2350000.0
2008-09-16 19:05:00,10.577,10.577,10.429,10.526,1950000.0
2008-09-16 19:10:00,10.546,10.597,10.443,10.443,2350000.0
2008-09-16 19:15:00,10.483,10.563,10.402,10.526,2300000.0
2008-09-16 19:20:00,10.422,10.546,10.289,10.465,2400000.0
2008-09-16 19:25:00,10.44,10.457,10.264,10.313,2000000.0
2008-09-16 19:30:00,10.427,10.511,10.282,10.412,2500000.0
2008-09-16 19:35:00,10.436,10.549,10.388,10.479,1500000.0
2008-09-16 19:40:00,10.516,10.573,10.396,10.556,2000000.0
2008-09-16 19:45:00,10.497,10.556,10.409,10.471,1650000.0
2008-09-16 19:50:00,10.48,10.614,10.428,10.462,1600000.0
2008-09-16 19:55:00,10.475,10.59,10.387,10.537,2350000.0
2008-09-16 20:00:00,10.458,10.587,10.392,10.53,1600000.0
2008-09-16 20:05:00,10.428,10.575,10.406,10.537,2700000.0
2008-09-16 20:10:00,10.536,10.585,10.347,10.347,2550000.0
2008-09-16 20:15:00,10.456,10.567,10.331,10.424,2250000.0
2008-09-16 20:20:00,10.453,10.499,10.3,10.42,1800000.0
2008-09-16 20:25:00,10.458,10.458,10.264,10.416,2250000.0
2008-09-16 20:30:00,10.397,10.513,10.338,10.354,2200000.0
2008-09-16 20:35:00,10.477,10.485,10.282,10.322,2200000.0
2008-09-16 20:40:00,10.467,10.528,10.359,10.372,2600000.0
2008-09-16 20:45:00,10.439,10.49,10.319,10.389,2100000.0
2008-09-16 20:50:00,10.43,10.496,10.355,10.49,2150000.0
2008-09-16 20:55:00,10.464,10.496,10.349,10.383,1950000.0
2008-09-16 21:00:00,10.467,10.505,10.347,10.409,2050000.0
2008-09-16 21:05:00,10.322,10.532,10.322,10.496,2200000.0
2008-09-16 21:10:00,10.387,10.496,10.327,10.454,1800000.0
2008-09-16 21:15:00,10.359,10.532,10.347,10.406,1800000.0
2008-09-16 21:20:00,10.473,10.514,10.356,10.396,1900000.0
2008-09-16 21:25:00,10.356,10.478,10.296,10.415,2600000.0
2008-09-16 21:30:00,10.424,10.475,10.293,10.436,1950000.0
2008-09-16 21:35:00,10.403,10.449,10.312,10.42,2350000.0
2008-09-16 21:40:00,10.401,10.449,10.284,10.411,2400000.0
2008-09-16 21:45:00,10.42,10.463,10.279,10.391,1850000.0
2008-09-16 21:50:00,10.365,10.419,10.243,10.303,1400000.0
2008-09-16 21:55:00,10.325,10.434,10.25,10.378,2250000.0
2008-09-16 22:00:00,10.414,10.47,10.26,10.342,2100000.0
2008-09-16 22:05:00,10.409,10.409,10.273,10.342,650000.0
2008-09-16 22:10:00,10.329,10.411,10.284,10.369,2050000.0
2008-09-16 22:15:00,10.382,10.428,10.272,10.289,1200000.0
2008-09-16 22:20:00,10.356,10.45,10.291,10.38,1300000.0
2008-09-16 22:25:00,10.364,10.482,10.294,10.391,2200000.0
2008-09-16 22:30:00,10.384,10.437,10.279,10.304,1900000.0
2008-09-16 22:35:00,10.424,10.454,10.285,10.373,1150000.0
2008-09-16 22:40:00,10.314,10.48,10.273,10.46,1950000.0
2008-09-16 22:45:00,10.371,10.452,10.321,10.391,800000.0
2008-09-16 22:50:00,10.373,10.465,10.29,10.321,2200000.0
2008-09-16 22:55:00,10.359,10.424,10.287,10.331,1200000.0
2008-09-16 23:00:00,10.304,10.423,10.273,10.374,1450000.0
2008-09-16 23:05:00,10.436,10.445,10.26,10.292,1850000.0
2008-09-16 23:10:00,10.393,10.459,10.244,10.32,1750000.0
2008-09-16 23:15:00,10.35,10.431,10.331,10.35,400000.0
2008-09-16 23:20:00,10.316,10.429,10.316,10.353,250000.0
2008-09-16 23:25:00,10.363,10.458,10.352,10.437,500000.0
2008-09-16 23:30:00,10.302,10.449,10.296,10.408,1300000.0
2008-09-16 23:40:00,10.412,10.428,10.316,10.384,700000.0
2008-09-16 23:45:00,10.293,10.334,10.293,10.334,100000.0
2008-09-16 23:50:00,10.404,10.493,10.29,10.387,1850000.0
2008-09-16 23:55:00,10.354,10.427,10.31,10.31,450000.0
2008-09-17 00:00:00,10.333,10.433,10.231,10.231,2500000.0
2008-09-17 00:05:00,10.24,10.376,10.227,10.32,2250000.0
2008-09-17 00:10:00,10.296,10.41,10.252,10.397,1950000.0
2008-09-17 00:15:00,10.305,10.463,10.192,10.236,2100000.0
2008-09-17 00:20:00,10.423,10.425,10.264,10.412,2150000.0
2008-09-17 00:25:00,10.343,10.491,10.261,10.413,1750000.0
2008-09-17 00:30:00,10.442,10.487,10.31,10.404,2000000.0
2008-09-17 00:35:00,10.396,10.505,10.302,10.387,1950000.0
2008-09-17 00:40:00,10.382,10.502,10.309,10.422,2800000.0
2008-09-17 00:45:00,10.391,10.524,10.325,10.423,850000.0
2008-09-17 00:50:00,10.33,10.513,10.33,10.513,1450000.0
2008-09-17 00:55:00,10.414,10.558,10.361,10.433,2000000.0
2008-09-17 01:00:00,10.469,10.573,10.338,10.529,3100000.0
2008-09-17 01:05:00,10.431,10.542,10.367,10.447,1850000.0
2008-09-17 01:10:00,10.472,10.561,10.379,10.431,2550000.0
2008-09-17 01:15:00,10.447,10.504,10.385,10.391,700000.0
2008-09-17 01:20:00,10.507,10.537,10.35,10.514,2500000.0
2008-09-17 01:25:00,10.509,10.524,10.351,10.442,1300000.0
2008-09-17 01:30:00,10.449,10.513,10.358,10.432,2100000.0
2008-09-17 01:35:00,10.439,10.528,10.42,10.508,1050000.0
2008-09-17 01:40:00,10.479,10.568,10.374,10.481,2050000.0
2008-09-17 01:45:00,10.477,10.512,10.31,10.488,2100000.0
2008-09-17 01:50:00,10.552,10.596,10.45,10.53,1750000.0
2008-09-17 01:55:00,10.491,10.608,10.415,10.547,2000000.0
2008-09-17 02:00:00,10.547,10.599,10.424,10.522,1450000.0
2008-09-17 02:05:00,10.467,10.592,10.372,10.578,2350000.0
2008-09-17 02:10:00,10.413,10.604,10.412,10.542,2500000.0
2008-09-17 02:15:00,10.57,10.634,10.422,10.544,2750000.0
2008-09-17 02:20:00,10.498,10.587,10.415,10.534,2300000.0
2008-09-17 02:25:00,10.579,10.629,10.449,10.559,2050000.0
2008-09-17 02:30:00,10.509,10.613,10.434,10.574,1700000.0
2008-09-17 02:35:00,10.584,10.607,10.447,10.534,2350000.0
2008-09-17 02:40:00,10.526,10.624,10.429,10.589,2200000.0
2008-09-17 02:45:00,10.592,10.624,10.424,10.524,2150000.0
2008-09-17 02:50:00,10.5,10.669,10.454,10.622,1800000.0
2008-09-17 02:55:00,10.49,10.666,10.428,10.528,2200000.0
2008-09-17 03:00:00,10.53,10.655,10.5,10.543,1450000.0
2008-09-17 03:05:00,10.554,10.654,10.464,10.548,2400000.0
2008-09-17 03:10:00,10.645,10.715,10.498,10.624,2050000.0
2008-09-17 03:15:00,10.562,10.708,10.494,10.524,2450000.0
2008-09-17 03:20:00,10.609,10.687,10.51,10.618,1950000.0
2008-09-17 03:25:00,10.577,10.701,10.485,10.521,2550000.0
2008-09-17 03:30:00,10.596,10.668,10.484,10.62,2050000.0
2008-09-17 03:35:00,10.613,10.683,10.419,10.54,2800000.0
2008-09-17 03:40:00,10.534,10.664,10.492,10.536,2600000.0
2008-09-17 03:45:00,10.624,10.625,10.459,10.619,1950000.0
2008-09-17 03:50:00,10.495,10.639,10.477,10.614,2000000.0
2008-09-17 03:55:00,10.593,10.66,10.473,10.596,2150000.0
2008-09-17 04:00:00,10.603,10.675,10.515,10.629,2050000.0
2008-09-17 04:05:00,10.586,10.655,10.494,10.529,1450000.0
2008-09-17 04:10:00,10.497,10.623,10.497,10.527,700000.0
2008-09-17 04:15:00,10.567,10.639,10.486,10.629,1350000.0
2008-09-17 04:20:00,10.603,10.648,10.49,10.533,1400000.0
2008-09-17 04:25:00,10.564,10.677,10.494,10.503,1200000.0
2008-09-17 04:30:00,10.503,10.646,10.491,10.579,1250000.0
2008-09-17 04:35:00,10.655,10.693,10.505,10.645,2250000.0
2008-09-17 04:40:00,10.633,10.693,10.523,10.664,900000.0
2008-09-17 04:45:00,10.621,10.647,10.579,10.647,650000.0
2008-09-17 04:50:00,10.584,10.662,10.504,10.55,1200000.0
2008-09-17 04:55:00,10.614,10.676,10.525,10.538,1850000.0
2008-09-17 05:00:00,10.616,10.672,10.539,10.548,2050000.0
2008-09-17 05:05:00,10.583,10.642,10.454,10.527,1850000.0
2008-09-17 05:10:00,10.535,10.641,10.492,10.576,1900000.0
2008-09-17 05:15:00,10.594,10.628,10.496,10.545,2450000.0
2008-09-17 05:20:00,10.581,10.607,10.454,10.508,1950000.0
2008-09-17 05:25:00,10.501,10.635,10.471,10.541,1950000.0
2008-09-17 05:30:00,10.51,10.664,10.496,10.624,1350000.0
2008-09-17 05:35:00,10.477,10.612,10.448,10.575,1750000.0
2008-09-17 05:40:00,10.493,10.689,10.477,10.624,1750000.0
2008-09-17 05:45:00,10.594,10.661,10.437,10.457,1750000.0
2008-09-17 05:50:00,10.559,10.645,10.454,10.59,1800000.0
2008-09-17 05:55:00,10.511,10.628,10.433,10.552,1900000.0
2008-09-17 06:00:00,10.538,10.614,10.456,10.468,1950000.0
2008-09-17 06:05:00,10.509,10.621,10.429,10.532,2400000.0
2008-09-17 06:10:00,10.484,10.599,10.406,10.484,2300000.0
2008-09-17 06:15:00,10.554,10.639,10.406,10.507,2200000.0
2008-09-17 06:20:00,10.56,10.675,10.396,10.583,2100000.0
2008-09-17 06:25:00,10.531,10.589,10.438,10.478,2300000.0
2008-09-17 06:30:00,10.496,10.638,10.432,10.511,2250000.0
2008-09-17 06:35:00,10.514,10.659,10.401,10.593,2750000.0
2008-09-17 06:40:00,10.581,10.633,10.438,10.504,2250000.0
2008-09-17 06:45:00,10.493,10.648,10.421,10.57,2500000.0
2008-09-17 06:50:00,10.475,10.616,10.427,10.561,2150000.0
2008-09-17 06:55:00,10.569,10.609,10.439,10.485,2300000.0
2008-09-17 07:00:00,10.571,10.639,10.464,10.498,2200000.0
2008-09-17 07:05:00,10.537,10.593,10.421,10.438,2450000.0
2008-09-17 07:10:00,10.58,10.589,10.423,10.498,1900000.0
2008-09-17 07:15:00,10.593,10.6,10.417,10.547,2300000.0
2008-09-17 07:20:00,10.57,10.641,10.466,10.606,1850000.0
2008-09-17 07:25:00,10.551,10.653,10.467,10.596,2350000.0
2008-09-17 07:30:00,10.602,10.669,10.452,10.553,2250000.0
2008-09-17 07:35:00,10.531,10.63,10.443,10.549,2100000.0
2008-09-17 07:40:00,10.554,10.603,10.405,10.49,2150000.0
2008-09-17 07:45:00,10.572,10.629,10.446,10.56,2150000.0
2008-09-17 07:50:00,10.482,10.63,10.47,10.546,2250000.0
2008-09-17 07:55:00,10.598,10.641,10.48,10.514,2200000.0
2008-09-17 08:00:00,10.492,10.651,10.479,10.496,1850000.0
2008-09-17 08:05:00,10.514,10.624,10.444,10.503,2050000.0
2008-09-17 08:10:00,10.588,10.636,10.475,10.635,1950000.0
2008-09-17 08:15:00,10.597,10.688,10.495,10.605,2150000.0
2008-09-17 08:20:00,10.541,10.665,10.512,10.55,2050000.0
2008-09-17 08:25:00,10.601,10.692,10.537,10.584,2150000.0
2008-09-17 08:30:00,10.56,10.683,10.489,10.659,2250000.0
2008-09-17 08:35:00,10.642,10.693,10.535,10.66,2150000.0
2008-09-17 08:40:00,10.65,10.669,10.506,10.619,2100000.0
2008-09-17 08:45:00,10.629,10.672,10.5,10.626,2500000.0
2008-09-17 08:50:00,10.567,10.672,10.535,10.583,2150000.0
2008-09-17 08:55:00,10.656,10.686,10.539,10.633,2150000.0
2008-09-17 09:00:00,10.667,10.713,10.542,10.621,3900000.0
2008-09-17 09:05:00,10.641,10.72,10.541,10.696,2100000.0
2008-09-17 09:10:00,10.606,10.706,10.561,10.634,3850000.0
2008-09-17 09:15:00,10.682,10.716,10.518,10.566,2550000.0
2008-09-17 09:20:00,10.625,10.716,10.557,10.641,1950000.0
2008-09-17 09:25:00,10.68,10.778,10.567,10.655,3200000.0
2008-09-17 09:30:00,10.667,10.721,10.508,10.515,3450000.0
2008-09-17 09:35:00,10.69,10.696,10.556,10.556,2450000.0
2008-09-17 09:40:00,10.628,10.648,10.465,10.613,2400000.0
2008-09-17 09:45:00,10.592,10.641,10.47,10.548,2050000.0
2008-09-17 09:50:00,10.508,10.622,10.466,10.579,2300000.0
2008-09-17 09:55:00,10.535,10.64,10.493,10.576,2250000.0
2008-09-17 10:00:00,10.606,10.658,10.48,10.595,2300000.0
2008-09-17 10:05:00,10.591,10.684,10.546,10.583,2150000.0
2008-09-17 10:10:00,10.64,10.674,10.514,10.558,2500000.0
2008-09-17 10:15:00,10.581,10.703,10.516,10.663,2500000.0
2008-09-17 10:20:00,10.54,10.678,10.496,10.631,2100000.0
2008-09-17 10:25:00,10.592,10.69,10.467,10.587,2200000.0
2008-09-17 10:30:00,10.643,10.659,10.499,10.572,2500000.0
2008-09-17 10:35:00,10.607,10.684,10.478,10.637,2300000.0
2008-09-17 10:40:00,10.564,10.689,10.494,10.592,2150000.0
2008-09-17 10:45:00,10.494,10.698,10.494,10.624,2400000.0
2008-09-17 10:50:00,10.649,10.678,10.509,10.639,2100000.0
2008-09-17 10:55:00,10.575,10.691,10.521,10.596,2000000.0
2008-09-17 11:00:00,10.586,10.72,10.506,10.657,2200000.0
2008-09-17 11:05:00,10.612,10.73,10.52,10.661,2200000.0
2008-09-17 11:10:00,10.499,10.692,10.499,10.537,2300000.0
2008-09-17 11:15:00,10.565,10.711,10.507,10.572,2500000.0
2008-09-17 11:20:00,10.673,10.711,10.537,10.562,2250000.0
2008-09-17 11:25:00,10.586,10.723,10.541,10.696,2450000.0
2008-09-17 11:30:00,10.601,10.755,10.536,10.652,2600000.0
2008-09-17 11:35:00,10.647,10.686,10.533,10.667,2200000.0
2008-09-17 11:40:00,10.659,10.668,10.465,10.562,2350000.0
2008-09-17 11:45:00,10.511,10.625,10.444,10.581,2050000.0
2008-09-17 11:50:00,10.592,10.68,10.455,10.584,2450000.0
2008-09-17 11:55:00,10.614,10.652,10.448,10.473,2350000.0
2008-09-17 12:00:00,10.534,10.633,10.475,10.503,2450000.0
2008-09-17 12:05:00,10.539,10.606,10.444,10.606,2250000.0
2008-09-17 12:10:00,10.608,10.654,10.456,10.507,2050000.0
2008-09-17 12:15:00,10.578,10.605,10.45,10.45,2150000.0
2008-09-17 12:20:00,10.595,10.609,10.45,10.578,2300000.0
2008-09-17 12:25:00,10.57,10.617,10.445,10.526,2050000.0
2008-09-17 12:30:00,10.502,10.659,10.452,10.613,2000000.0
2008-09-17 12:35:00,10.542,10.664,10.52,10.583,2500000.0
2008-09-17 12:40:00,10.544,10.696,10.516,10.58,2100000.0
2008-09-17 12:45:00,10.53,10.679,10.497,10.572,2050000.0
2008-09-17 12:50:00,10.578,10.744,10.504,10.666,2050000.0
2008-09-17 12:55:00,10.639,10.707,10.507,10.599,2000000.0
2008-09-17 13:00:00,10.542,10.732,10.542,10.673,2250000.0
2008-09-17 13:05:00,10.603,10.728,10.572,10.631,2050000.0
2008-09-17 13:10:00,10.601,10.767,10.601,10.694,2200000.0
2008-09-17 13:15:00,10.699,10.764,10.574,10.677,2450000.0
2008-09-17 13:20:00,10.699,10.767,10.562,10.729,2550000.0
2008-09-17 13:25:00,10.596,10.766,10.596,10.702,2150000.0
2008-09-17 13:30:00,10.672,10.739,10.576,10.719,2450000.0
2008-09-17 13:35:00,10.642,10.736,10.606,10.649,2550000.0
2008-09-17 13:40:00,10.748,10.777,10.574,10.661,2450000.0
2008-09-17 13:45:00,10.677,10.761,10.619,10.638,1800000.0
2008-09-17 13:50:00,10.676,10.794,10.611,10.741,2100000.0
2008-09-17 13:55:00,10.781,10.787,10.635,10.784,2050000.0
2008-09-17 14:00:00,10.703,10.812,10.659,10.782,2000000.0
2008-09-17 14:05:00,10.798,10.817,10.663,10.711,2000000.0
2008-09-17 14:10:00,10.724,10.815,10.632,10.689,2050000.0
2008-09-17 14:15:00,10.709,10.807,10.611,10.665,2350000.0
2008-09-17 14:20:00,10.738,10.791,10.641,10.73,2150000.0
2008-09-17 14:25:00,10.664,10.874,10.644,10.73,2400000.0
2008-09-17 14:30:00,10.816,10.883,10.663,10.826,2300000.0
2008-09-17 14:35:00,10.787,10.859,10.642,10.648,2150000.0
2008-09-17 14:40:00,10.602,10.792,10.602,10.721,1950000.0
2008-09-17 14:45:00,10.713,10.761,10.587,10.673,2200000.0
2008-09-17 14:50:00,10.709,10.75,10.565,10.648,2400000.0
2008-09-17 14:55:00,10.763,10.763,10.603,10.762,2050000.0
2008-09-17 15:00:00,10.67,10.784,10.63,10.719,2050000.0
2008-09-17 15:05:00,10.732,10.874,10.663,10.759,2350000.0
2008-09-17 15:10:00,10.719,10.845,10.679,10.777,2150000.0
2008-09-17 15:15:00,10.763,10.84,10.684,10.83,2300000.0
2008-09-17 15:20:00,10.721,10.858,10.717,10.805,2150000.0
2008-09-17 15:25:00,10.786,10.832,10.659,10.716,2250000.0
2008-09-17 15:30:00,10.724,10.868,10.717,10.825,1950000.0
2008-09-17 15:35:00,10.823,10.844,10.676,10.688,2450000.0
2008-09-17 15:40:00,10.741,10.921,10.684,10.921,2150000.0
2008-09-17 15:45:00,11.016,11.016,10.857,10.932,2150000.0
2008-09-17 15:50:00,10.878,11.011,10.827,10.943,2050000.0
2008-09-17 15:55:00,10.819,10.918,10.775,10.899,2600000.0
2008-09-17 16:00:00,10.786,10.965,10.786,10.872,1950000.0
2008-09-17 16:05:00,10.85,11.055,10.787,10.933,2300000.0
2008-09-17 16:10:00,10.954,11.11,10.849,11.11,1950000.0
2008-09-17 16:15:00,11.051,11.191,10.957,11.028,2250000.0
2008-09-17 16:20:00,10.985,11.198,10.937,10.937,2150000.0
2008-09-17 16:25:00,11.075,11.135,10.972,10.973,2250000.0
2008-09-17 16:30:00,11.088,11.088,10.939,11.018,2150000.0
2008-09-17 16:35:00,11.019,11.252,10.968,11.18,2250000.0
2008-09-17 16:40:00,11.322,11.322,11.101,11.153,2300000.0
2008-09-17 16:45:00,11.19,11.27,11.051,11.091,2250000.0
2008-09-17 16:50:00,11.182,11.211,10.96,11.104,2450000.0
2008-09-17 16:55:00,11.061,11.174,10.977,11.037,2400000.0
2008-09-17 17:00:00,10.969,11.237,10.969,11.194,2000000.0
2008-09-17 17:05:00,11.131,11.267,11.073,11.234,2250000.0
2008-09-17 17:10:00,11.232,11.241,11.086,11.088,2300000.0
2008-09-17 17:15:00,11.17,11.245,11.043,11.098,2250000.0
2008-09-17 17:20:00,11.076,11.213,11.049,11.165,2300000.0
2008-09-17 17:25:00,11.091,11.214,10.991,11.061,2450000.0
2008-09-17 17:30:00,11.113,11.187,10.995,11.138,2350000.0
2008-09-17 17:35:00,11.123,11.191,10.995,11.076,2550000.0
2008-09-17 17:40:00,11.162,11.178,10.99,11.052,2350000.0
2008-09-17 17:45:00,11.179,11.239,11.043,11.125,2650000.0
2008-09-17 17:50:00,11.217,11.273,11.065,11.159,2600000.0
2008-09-17 17:55:00,11.184,11.256,11.032,11.082,2250000.0
2008-09-17 18:00:00,11.091,11.229,11.029,11.127,2250000.0
2008-09-17 18:05:00,11.124,11.222,11.041,11.166,2200000.0
2008-09-17 18:10:00,11.14,11.271,11.109,11.249,2400000.0
2008-09-17 18:15:00,11.223,11.334,11.089,11.202,2200000.0
2008-09-17 18:20:00,11.219,11.383,11.137,11.226,2350000.0
2008-09-17 18:25:00,11.221,11.433,11.221,11.299,2250000.0
2008-09-17 18:30:00,11.36,11.374,11.212,11.212,2100000.0
2008-09-17 18:35:00,11.298,11.355,11.189,11.235,2750000.0
2008-09-17 18:40:00,11.312,11.345,11.143,11.299,2000000.0
2008-09-17 18:45:00,11.345,11.36,11.188,11.282,1900000.0
2008-09-17 18:50:00,11.312,11.327,11.151,11.191,2750000.0
2008-09-17 18:55:00,11.252,11.336,11.15,11.202,2400000.0
2008-09-17 19:00:00,11.25,11.324,11.129,11.199,2350000.0
2008-09-17 19:05:00,11.346,11.364,11.205,11.283,2100000.0
2008-09-17 19:10:00,11.298,11.33,11.16,11.19,2350000.0
2008-09-17 19:15:00,11.235,11.44,11.211,11.402,2350000.0
2008-09-17 19:20:00,11.32,11.599,11.302,11.58,2400000.0
2008-09-17 19:25:00,11.576,11.576,11.399,11.399,2000000.0
2008-09-17 19:30:00,11.459,11.727,11.433,11.614,2500000.0
2008-09-17 19:35:00,11.617,11.672,11.488,11.638,2000000.0
2008-09-17 19:40:00,11.638,11.86,11.624,11.844,2600000.0
2008-09-17 19:45:00,11.785,11.867,11.674,11.725,2050000.0
2008-09-17 19:50:00,11.671,11.839,11.671,11.718,2100000.0
2008-09-17 19:55:00,11.733,11.918,11.686,11.918,2350000.0
2008-09-17 20:00:00,11.863,12.031,11.851,11.963,1950000.0
2008-09-17 20:05:00,11.862,11.96,11.751,11.869,2700000.0
2008-09-17 20:10:00,11.853,11.905,11.725,11.792,2550000.0
2008-09-17 20:15:00,11.94,11.98,11.793,11.885,2250000.0
2008-09-17 20:20:00,11.906,11.997,11.768,11.922,1850000.0
2008-09-17 20:25:00,11.972,11.972,11.826,11.911,2250000.0
2008-09-17 20:30:00,11.867,11.925,11.75,11.853,2300000.0
2008-09-17 20:35:00,11.868,11.868,11.704,11.704,2200000.0
2008-09-17 20:40:00,11.853,11.931,11.669,11.827,2600000.0
2008-09-17 20:45:00,11.875,11.961,11.756,11.866,2050000.0
2008-09-17 20:50:00,11.933,11.983,11.799,11.965,2150000.0
2008-09-17 20:55:00,11.927,12.026,11.865,11.918,1800000.0
2008-09-17 21:00:00,11.874,11.991,11.786,11.85,2200000.0
2008-09-17 21:05:00,11.754,11.904,11.705,11.857,2200000.0
2008-09-17 21:10:00,11.768,11.871,11.695,11.804,1900000.0
2008-09-17 21:15:00,11.773,11.887,11.738,11.769,2350000.0
2008-09-17 21:20:00,11.839,11.87,11.691,11.809,1800000.0
2008-09-17 21:25:00,11.749,11.879,11.681,11.831,2600000.0
2008-09-17 21:30:00,11.793,11.898,11.747,11.895,1800000.0
2008-09-17 21:35:00,11.847,11.932,11.765,11.857,2350000.0
2008-09-17 21:40:00,11.869,11.928,11.776,11.911,1800000.0
2008-09-17 21:45:00,11.914,11.994,11.812,11.931,1800000.0
2008-09-17 21:50:00,11.899,12.006,11.855,11.985,1600000.0
2008-09-17 21:55:00,11.966,12.063,11.877,12.059,2150000.0
2008-09-17 22:00:00,12.055,12.055,11.808,11.908,2100000.0
2008-09-17 22:05:00,11.973,11.973,11.78,11.913,1950000.0
2008-09-17 22:10:00,11.869,11.982,11.815,11.893,2100000.0
2008-09-17 22:15:00,11.922,11.965,11.816,11.852,1150000.0
2008-09-17 22:20:00,11.855,11.965,11.79,11.883,1650000.0
2008-09-17 22:25:00,11.852,11.979,11.797,11.937,1600000.0
2008-09-17 22:30:00,11.9,12.014,11.812,11.896,1800000.0
2008-09-17 22:35:00,11.946,11.961,11.791,11.878,1350000.0
2008-09-17 22:40:00,11.788,11.95,11.763,11.929,2450000.0
2008-09-17 22:45:00,11.865,11.96,11.811,11.819,1000000.0
2008-09-17 22:50:00,11.877,11.969,11.793,11.807,2200000.0
2008-09-17 22:55:00,11.842,11.944,11.782,11.816,2250000.0
2008-09-17 23:00:00,11.81,11.905,11.8,11.901,850000.0
2008-09-17 23:05:00,11.893,11.966,11.781,11.833,2200000.0
2008-09-17 23:10:00,11.956,12.058,11.806,11.883,2850000.0
2008-09-17 23:20:00,11.876,11.989,11.876,11.913,250000.0
2008-09-17 23:30:00,11.862,11.994,11.862,11.989,600000.0
2008-09-17 23:35:00,11.961,11.961,11.881,11.9,150000.0
2008-09-17 23:40:00,11.972,11.988,11.876,11.944,700000.0
2008-09-17 23:50:00,11.964,11.992,11.85,11.856,1200000.0
2008-09-18 00:00:00,11.96,12.005,11.799,11.828,2450000.0
2008-09-18 00:05:00,11.857,12.029,11.824,11.964,2150000.0
2008-09-18 00:10:00,11.962,12.121,11.93,12.089,1900000.0
2008-09-18 00:15:00,12.026,12.154,11.948,12.03,2500000.0
2008-09-18 00:20:00,12.123,12.161,12.014,12.146,1650000.0
2008-09-18 00:25:00,12.078,12.168,11.942,12.111,1950000.0
2008-09-18 00:30:00,12.132,12.137,12.004,12.108,2100000.0
2008-09-18 00:35:00,12.079,12.13,11.949,12.025,2000000.0
2008-09-18 00:40:00,12.075,12.171,11.983,12.045,3050000.0
2008-09-18 00:45:00,12.048,12.148,11.984,12.132,2050000.0
2008-09-18 00:50:00,11.978,12.159,11.949,12.063,1250000.0
2008-09-18 00:55:00,12.056,12.144,11.937,11.993,2000000.0
2008-09-18 01:00:00,12.065,12.106,11.931,12.088,3100000.0
2008-09-18 01:05:00,11.982,12.099,11.835,12.042,1450000.0
2008-09-18 01:10:00,12.069,12.116,11.962,11.998,2000000.0
2008-09-18 01:15:00,12.078,12.142,11.971,12.031,1900000.0
2008-09-18 01:20:00,12.072,12.129,11.952,12.088,2500000.0
2008-09-18 01:25:00,12.092,12.14,11.979,12.058,1600000.0
2008-09-18 01:30:00,12.068,12.148,11.979,12.045,2100000.0
2008-09-18 01:35:00,12.053,12.156,12.001,12.12,2000000.0
2008-09-18 01:40:00,12.09,12.154,11.979,12.061,2050000.0
2008-09-18 01:45:00,12.084,12.145,11.868,12.0,2100000.0
2008-09-18 01:50:00,12.041,12.131,11.9,12.09,1750000.0
2008-09-18 01:55:00,11.987,12.101,11.911,11.977,1300000.0
2008-09-18 02:00:00,12.08,12.083,11.915,12.061,1650000.0
2008-09-18 02:05:00,11.982,12.143,11.93,12.098,2100000.0
2008-09-18 02:10:00,11.973,12.161,11.956,12.108,2500000.0
2008-09-18 02:15:00,12.068,12.121,11.958,12.086,2750000.0
2008-09-18 02:20:00,12.073,12.238,12.018,12.19,2300000.0
2008-09-18 02:25:00,12.273,12.38,12.091,12.277,1850000.0
2008-09-18 02:30:00,12.263,12.329,12.156,12.247,1900000.0
2008-09-18 02:35:00,12.27,12.364,12.187,12.272,2000000.0
2008-09-18 02:40:00,12.222,12.377,12.19,12.351,2200000.0
2008-09-18 02:45:00,12.324,12.414,12.232,12.331,2150000.0
2008-09-18 02:50:00,12.315,12.483,12.273,12.381,2300000.0
2008-09-18 02:55:00,12.343,12.486,12.29,12.338,2200000.0
2008-09-18 03:00:00,12.374,12.451,12.278,12.287,2100000.0
2008-09-18 03:05:00,12.283,12.432,12.234,12.301,2450000.0
2008-09-18 03:10:00,12.329,12.384,12.225,12.32,2050000.0
2008-09-18 03:15:00,12.261,12.434,12.226,12.288,2450000.0
2008-09-18 03:20:00,12.359,12.415,12.237,12.305,1950000.0
2008-09-18 03:25:00,12.229,12.334,12.119,12.151,2550000.0
2008-09-18 03:30:00,12.232,12.341,12.144,12.29,1950000.0
2008-09-18 03:35:00,12.294,12.425,12.183,12.324,2850000.0
2008-09-18 03:40:00,12.3,12.407,12.243,12.274,2600000.0
2008-09-18 03:45:00,12.394,12.394,12.168,12.341,1950000.0
2008-09-18 03:50:00,12.341,12.362,12.181,12.362,1850000.0
2008-09-18 03:55:00,12.29,12.339,12.183,12.302,2000000.0
2008-09-18 04:00:00,12.292,12.325,12.144,12.265,1750000.0
2008-09-18 04:05:00,12.295,12.313,12.131,12.211,1850000.0
2008-09-18 04:10:00,12.261,12.312,12.136,12.194,1150000.0
2008-09-18 04:15:00,12.271,12.302,12.079,12.242,2750000.0
2008-09-18 04:20:00,12.221,12.277,12.116,12.169,1650000.0
2008-09-18 04:25:00,12.1,12.259,12.044,12.044,1600000.0
2008-09-18 04:30:00,12.07,12.222,12.058,12.174,1600000.0
2008-09-18 04:35:00,12.137,12.212,12.0,12.182,2450000.0
2008-09-18 04:40:00,12.13,12.184,12.06,12.107,1700000.0
2008-09-18 04:45:00,12.104,12.194,12.028,12.156,2200000.0
2008-09-18 04:50:00,12.125,12.168,11.988,12.096,2200000.0
2008-09-18 04:55:00,12.136,12.171,12.021,12.034,2150000.0
2008-09-18 05:00:00,12.068,12.159,11.986,12.012,3150000.0
2008-09-18 05:05:00,12.063,12.128,11.853,12.016,2300000.0
2008-09-18 05:10:00,12.002,12.079,11.784,11.896,2300000.0
2008-09-18 05:15:00,11.854,12.0,11.783,11.871,2800000.0
2008-09-18 05:20:00,11.966,11.987,11.83,11.886,2650000.0
2008-09-18 05:25:00,11.89,12.002,11.822,11.898,2700000.0
2008-09-18 05:30:00,11.937,12.058,11.856,11.928,1850000.0
2008-09-18 05:35:00,11.884,12.037,11.844,11.99,2600000.0
2008-09-18 05:40:00,11.887,12.018,11.865,11.865,1750000.0
2008-09-18 05:45:00,11.987,12.026,11.863,11.923,2200000.0
2008-09-18 05:50:00,11.987,12.049,11.903,12.03,2950000.0
2008-09-18 05:55:00,11.937,12.02,11.845,11.944,1800000.0
2008-09-18 06:00:00,11.941,12.016,11.786,11.786,1950000.0
2008-09-18 06:05:00,11.862,11.953,11.79,11.923,2400000.0
2008-09-18 06:10:00,11.865,11.987,11.804,11.895,2300000.0
2008-09-18 06:15:00,11.973,12.017,11.81,11.925,2200000.0
2008-09-18 06:20:00,11.942,12.003,11.819,11.943,2100000.0
2008-09-18 06:25:00,11.906,11.959,11.801,11.847,2300000.0
2008-09-18 06:30:00,11.847,11.913,11.745,11.842,2250000.0
2008-09-18 06:35:00,11.787,11.908,11.699,11.851,2750000.0
2008-09-18 06:40:00,11.847,11.871,11.672,11.729,2250000.0
2008-09-18 06:45:00,11.701,11.834,11.55,11.696,2550000.0
2008-09-18 06:50:00,11.642,11.857,11.642,11.857,2150000.0
2008-09-18 06:55:00,11.877,11.913,11.734,11.735,2550000.0
2008-09-18 07:00:00,11.837,11.883,11.682,11.717,2200000.0
2008-09-18 07:05:00,11.768,11.859,11.68,11.711,2450000.0
2008-09-18 07:10:00,11.823,11.866,11.694,11.704,1900000.0
2008-09-18 07:15:00,11.805,11.849,11.66,11.764,2300000.0
2008-09-18 07:20:00,11.783,11.829,11.67,11.785,1850000.0
2008-09-18 07:25:00,11.707,11.856,11.669,11.823,2350000.0
2008-09-18 07:30:00,11.823,11.886,11.701,11.769,2250000.0
2008-09-18 07:35:00,11.765,11.837,11.663,11.836,2100000.0
2008-09-18 07:40:00,11.844,11.894,11.745,11.794,2150000.0
2008-09-18 07:45:00,11.912,12.006,11.799,11.924,2150000.0
2008-09-18 07:50:00,11.868,12.032,11.819,11.955,2250000.0
2008-09-18 07:55:00,11.981,12.026,11.837,11.837,2200000.0
2008-09-18 08:00:00,11.816,11.985,11.789,11.825,1850000.0
2008-09-18 08:05:00,11.844,11.996,11.786,11.911,2050000.0
2008-09-18 08:10:00,11.96,12.006,11.852,12.006,1950000.0
2008-09-18 08:15:00,12.012,12.094,11.881,11.901,2150000.0
2008-09-18 08:20:00,11.899,12.034,11.832,11.926,2050000.0
2008-09-18 08:25:00,11.989,12.007,11.869,11.894,2150000.0
2008-09-18 08:30:00,11.907,12.017,11.864,11.996,2250000.0
2008-09-18 08:35:00,11.983,12.007,11.839,11.96,2150000.0
2008-09-18 08:40:00,11.991,12.055,11.834,11.979,2100000.0
2008-09-18 08:45:00,11.93,12.023,11.861,11.984,2500000.0
2008-09-18 08:50:00,11.93,12.052,11.889,11.964,2150000.0
2008-09-18 08:55:00,12.003,12.071,11.913,12.0,2150000.0
2008-09-18 09:00:00,12.031,12.059,11.821,11.863,3900000.0
2008-09-18 09:05:00,11.894,11.914,11.748,11.874,2100000.0
2008-09-18 09:10:00,11.814,11.944,11.75,11.861,3850000.0
2008-09-18 09:15:00,11.912,12.032,11.753,11.906,2550000.0
2008-09-18 09:20:00,11.934,12.065,11.889,11.954,1950000.0
2008-09-18 09:25:00,11.975,12.062,11.884,11.963,3200000.0
2008-09-18 09:30:00,11.975,12.023,11.826,11.829,3450000.0
2008-09-18 09:35:00,11.992,12.102,11.872,11.987,2450000.0
2008-09-18 09:40:00,12.06,12.114,11.91,12.114,2400000.0
2008-09-18 09:45:00,12.092,12.139,11.961,12.104,2050000.0
2008-09-18 09:50:00,12.057,12.218,12.015,12.193,2300000.0
2008-09-18 09:55:00,12.182,12.375,12.121,12.335,2250000.0
2008-09-18 10:00:00,12.388,12.407,12.238,12.369,2300000.0
2008-09-18 10:05:00,12.304,12.382,12.267,12.3,2150000.0
2008-09-18 10:10:00,12.351,12.506,12.266,12.467,2500000.0
2008-09-18 10:15:00,12.423,12.547,12.355,12.524,2500000.0
2008-09-18 10:20:00,12.43,12.588,12.426,12.581,2100000.0
2008-09-18 10:25:00,12.548,12.636,12.43,12.501,2200000.0
2008-09-18 10:30:00,12.586,12.603,12.406,12.461,2500000.0
2008-09-18 10:35:00,12.481,12.547,12.387,12.527,2300000.0
2008-09-18 10:40:00,12.449,12.53,12.354,12.446,2150000.0
2008-09-18 10:45:00,12.401,12.47,12.29,12.395,2400000.0
2008-09-18 10:50:00,12.458,12.534,12.327,12.475,2100000.0
2008-09-18 10:55:00,12.395,12.497,12.306,12.359,2000000.0
2008-09-18 11:00:00,12.336,12.469,12.269,12.393,2200000.0
2008-09-18 11:05:00,12.332,12.393,12.181,12.37,2200000.0
2008-09-18 11:10:00,12.27,12.383,12.228,12.255,2300000.0
2008-09-18 11:15:00,12.287,12.409,12.212,12.261,2500000.0
2008-09-18 11:20:00,12.331,12.369,12.139,12.206,2250000.0
2008-09-18 11:25:00,12.219,12.353,12.136,12.278,2450000.0
2008-09-18 11:30:00,12.205,12.295,12.086,12.206,2600000.0
2008-09-18 11:35:00,12.162,12.227,12.041,12.201,2200000.0
2008-09-18 11:40:00,12.228,12.294,12.099,12.255,2350000.0
2008-09-18 11:45:00,12.214,12.395,12.169,12.342,2050000.0
2008-09-18 11:50:00,12.378,12.418,12.25,12.391,2450000.0
2008-09-18 11:55:00,12.438,12.468,12.298,12.331,2350000.0
2008-09-18 12:00:00,12.405,12.51,12.336,12.374,2450000.0
2008-09-18 12:05:00,12.423,12.571,12.35,12.571,2250000.0
2008-09-18 12:10:00,12.582,12.626,12.443,12.522,2050000.0
2008-09-18 12:15:00,12.624,12.643,12.447,12.447,2150000.0
2008-09-18 12:20:00,12.54,12.591,12.41,12.537,2300000.0
2008-09-18 12:25:00,12.519,12.593,12.387,12.445,2050000.0
2008-09-18 12:30:00,12.477,12.588,12.403,12.498,2000000.0
2008-09-18 12:35:00,12.479,12.628,12.457,12.542,2500000.0
2008-09-18 12:40:00,12.48,12.725,12.48,12.656,2100000.0
2008-09-18 12:45:00,12.638,12.874,12.625,12.72,2050000.0
2008-09-18 12:50:00,12.761,12.932,12.698,12.918,2050000.0
2008-09-18 12:55:00,12.899,12.935,12.767,12.797,2000000.0
2008-09-18 13:00:00,12.724,12.894,12.695,12.763,2250000.0
2008-09-18 13:05:00,12.759,12.872,12.677,12.711,2050000.0
2008-09-18 13:10:00,12.703,12.864,12.598,12.702,2200000.0
2008-09-18 13:15:00,12.696,12.824,12.587,12.739,2450000.0
2008-09-18 13:20:00,12.764,12.898,12.671,12.779,2550000.0
2008-09-18 13:25:00,12.679,12.834,12.67,12.806,2150000.0
2008-09-18 13:30:00,12.667,12.848,12.643,12.813,2450000.0
2008-09-18 13:35:00,12.731,12.86,12.679,12.743,2550000.0
2008-09-18 13:40:00,12.828,12.924,12.696,12.821,2450000.0
2008-09-18 13:45:00,12.782,12.877,12.722,12.774,1800000.0
2008-09-18 13:50:00,12.742,12.888,12.664,12.789,2100000.0
2008-09-18 13:55:00,12.836,12.862,12.607,12.652,2050000.0
2008-09-18 14:00:00,12.747,12.796,12.632,12.764,2000000.0
2008-09-18 14:05:00,12.792,12.8,12.578,12.636,2000000.0
2008-09-18 14:10:00,12.655,12.8,12.587,12.742,2050000.0
2008-09-18 14:15:00,12.76,12.85,12.625,12.672,2350000.0
2008-09-18 14:20:00,12.79,12.816,12.64,12.733,2150000.0
2008-09-18 14:25:00,12.645,12.797,12.571,12.577,2400000.0
2008-09-18 14:30:00,12.594,12.744,12.551,12.644,2300000.0
2008-09-18 14:35:00,12.671,12.697,12.489,12.489,2150000.0
2008-09-18 14:40:00,12.457,12.643,12.41,12.583,1950000.0
2008-09-18 14:45:00,12.6,12.661,12.474,12.56,2200000.0
2008-09-18 14:50:00,12.646,12.679,12.493,12.523,2400000.0
2008-09-18 14:55:00,12.658,12.7,12.521,12.687,2050000.0
2008-09-18 15:00:00,12.594,12.712,12.418,12.47,2050000.0
2008-09-18 15:05:00,12.468,12.569,12.225,12.295,2350000.0
2008-09-18 15:10:00,12.285,12.501,12.277,12.458,2150000.0
2008-09-18 15:15:00,12.391,12.556,12.339,12.477,2300000.0
2008-09-18 15:20:00,12.352,12.464,12.275,12.396,2150000.0
2008-09-18 15:25:00,12.352,12.449,12.276,12.318,2250000.0
2008-09-18 15:30:00,12.288,12.547,12.288,12.496,1950000.0
2008-09-18 15:35:00,12.481,12.565,12.389,12.441,2450000.0
2008-09-18 15:40:00,12.487,12.736,12.452,12.661,2150000.0
2008-09-18 15:45:00,12.675,12.747,12.524,12.642,2150000.0
2008-09-18 15:50:00,12.634,12.634,12.411,12.549,2050000.0
2008-09-18 15:55:00,12.451,12.591,12.324,12.375,2600000.0
2008-09-18 16:00:00,12.242,12.482,12.242,12.393,1950000.0
2008-09-18 16:05:00,12.25,12.412,12.138,12.225,2300000.0
2008-09-18 16:10:00,12.222,12.387,12.19,12.354,1950000.0
2008-09-18 16:15:00,12.268,12.413,12.189,12.276,2250000.0
2008-09-18 16:20:00,12.191,12.353,12.095,12.149,2150000.0
2008-09-18 16:25:00,12.273,12.296,12.019,12.019,2250000.0
2008-09-18 16:30:00,12.103,12.178,12.008,12.072,2150000.0
2008-09-18 16:35:00,12.055,12.206,11.99,11.99,2250000.0
2008-09-18 16:40:00,12.134,12.161,11.981,12.03,2300000.0
2008-09-18 16:45:00,12.064,12.161,11.914,12.116,2250000.0
2008-09-18 16:50:00,12.223,12.314,12.101,12.219,2450000.0
2008-09-18 16:55:00,12.132,12.274,12.05,12.112,2400000.0
2008-09-18 17:00:00,12.035,12.197,12.018,12.135,2000000.0
2008-09-18 17:05:00,12.071,12.236,12.071,12.182,2250000.0
2008-09-18 17:10:00,12.214,12.265,12.107,12.121,2300000.0
2008-09-18 17:15:00,12.125,12.282,12.107,12.154,2200000.0
2008-09-18 17:20:00,12.144,12.329,12.144,12.307,2300000.0
2008-09-18 17:25:00,12.287,12.409,12.173,12.204,2450000.0
2008-09-18 17:30:00,12.255,12.308,12.049,12.253,2350000.0
2008-09-18 17:35:00,12.221,12.299,12.107,12.203,2550000.0
2008-09-18 17:40:00,12.267,12.327,12.129,12.211,2350000.0
2008-09-18 17:45:00,12.345,12.353,12.172,12.202,2650000.0
2008-09-18 17:50:00,12.307,12.365,12.173,12.28,2600000.0
2008-09-18 17:55:00,12.303,12.327,12.184,12.196,2250000.0
2008-09-18 18:00:00,12.218,12.294,12.096,12.167,2250000.0
2008-09-18 18:05:00,12.183,12.291,12.108,12.229,2200000.0
2008-09-18 18:10:00,12.18,12.297,12.13,12.248,2400000.0
2008-09-18 18:15:00,12.226,12.31,12.152,12.233,2200000.0
2008-09-18 18:20:00,12.273,12.298,12.118,12.118,2350000.0
2008-09-18 18:25:00,12.118,12.274,12.118,12.179,2250000.0
2008-09-18 18:30:00,12.252,12.319,12.139,12.179,2100000.0
2008-09-18 18:35:00,12.296,12.454,12.174,12.337,2750000.0
2008-09-18 18:40:00,12.452,12.539,12.302,12.419,2000000.0
2008-09-18 18:45:00,12.401,12.515,12.216,12.456,1900000.0
2008-09-18 18:50:00,12.515,12.629,12.348,12.499,2750000.0
2008-09-18 18:55:00,12.549,12.796,12.537,12.696,2400000.0
2008-09-18 19:00:00,12.741,12.855,12.658,12.68,2350000.0
2008-09-18 19:05:00,12.788,12.841,12.549,12.665,2050000.0
2008-09-18 19:10:00,12.671,12.744,12.543,12.596,2350000.0
2008-09-18 19:15:00,12.628,12.707,12.54,12.65,2350000.0
2008-09-18 19:20:00,12.594,12.65,12.414,12.616,2400000.0
2008-09-18 19:25:00,12.593,12.628,12.433,12.45,2000000.0
2008-09-18 19:30:00,12.499,12.651,12.434,12.497,2400000.0
2008-09-18 19:35:00,12.53,12.626,12.444,12.589,2000000.0
2008-09-18 19:40:00,12.552,12.614,12.38,12.511,2450000.0
2008-09-18 19:45:00,12.446,12.57,12.41,12.439,2050000.0
2008-09-18 19:50:00,12.412,12.579,12.412,12.446,2100000.0
2008-09-18 19:55:00,12.444,12.59,12.384,12.544,2350000.0
2008-09-18 20:00:00,12.438,12.622,12.409,12.527,1950000.0
2008-09-18 20:05:00,12.413,12.557,12.394,12.487,2750000.0
2008-09-18 20:10:00,12.515,12.599,12.412,12.439,2550000.0
2008-09-18 20:15:00,12.568,12.611,12.417,12.508,2250000.0
2008-09-18 20:20:00,12.544,12.634,12.444,12.616,1600000.0
2008-09-18 20:25:00,12.638,12.676,12.472,12.645,2250000.0
2008-09-18 20:30:00,12.618,12.693,12.499,12.61,2100000.0
2008-09-18 20:35:00,12.68,12.68,12.508,12.565,2200000.0
2008-09-18 20:40:00,12.659,12.671,12.516,12.557,2100000.0
2008-09-18 20:45:00,12.624,12.689,12.505,12.56,1950000.0
2008-09-18 20:50:00,12.614,12.647,12.465,12.613,2150000.0
2008-09-18 20:55:00,12.576,12.623,12.479,12.499,2150000.0
2008-09-18 21:00:00,12.554,12.576,12.274,12.315,2350000.0
2008-09-18 21:05:00,12.238,12.426,12.07,12.208,2200000.0
2008-09-18 21:10:00,12.113,12.231,12.059,12.199,2100000.0
2008-09-18 21:15:00,12.117,12.252,11.942,11.978,2350000.0
2008-09-18 21:20:00,12.055,12.124,11.938,12.063,1850000.0
2008-09-18 21:25:00,12.032,12.143,11.901,12.001,2600000.0
2008-09-18 21:30:00,11.922,12.015,11.799,11.865,1500000.0
2008-09-18 21:35:00,11.774,11.912,11.491,11.886,2350000.0
2008-09-18 21:40:00,11.907,11.907,11.604,11.662,2400000.0
2008-09-18 21:45:00,11.657,11.697,11.532,11.641,2100000.0
2008-09-18 21:50:00,11.651,11.838,11.592,11.823,1850000.0
2008-09-18 21:55:00,11.687,11.825,11.615,11.765,2150000.0
2008-09-18 22:00:00,11.763,11.813,11.61,11.719,2100000.0
2008-09-18 22:05:00,11.815,11.952,11.663,11.885,2100000.0
2008-09-18 22:10:00,11.862,11.942,11.705,11.802,2300000.0
2008-09-18 22:15:00,11.771,11.823,11.647,11.667,1550000.0
2008-09-18 22:20:00,11.726,11.798,11.637,11.674,1650000.0
2008-09-18 22:25:00,11.657,11.837,11.626,11.797,2100000.0
2008-09-18 22:30:00,11.735,11.824,11.648,11.691,2300000.0
2008-09-18 22:35:00,11.783,11.815,11.679,11.771,1200000.0
2008-09-18 22:40:00,11.698,11.824,11.607,11.762,2450000.0
2008-09-18 22:45:00,11.706,11.8,11.626,11.761,1500000.0
2008-09-18 22:50:00,11.708,11.842,11.658,11.69,2200000.0
2008-09-18 22:55:00,11.697,11.855,11.67,11.745,2300000.0
2008-09-18 23:00:00,11.687,11.823,11.674,11.686,1350000.0
2008-09-18 23:05:00,11.804,11.875,11.672,11.672,1950000.0
2008-09-18 23:10:00,11.804,11.854,11.665,11.708,2450000.0
2008-09-18 23:15:00,11.75,11.831,11.75,11.831,100000.0
2008-09-18 23:20:00,11.716,11.829,11.716,11.739,750000.0
2008-09-18 23:30:00,11.702,11.853,11.702,11.784,1150000.0
2008-09-18 23:35:00,11.748,11.829,11.707,11.772,550000.0
2008-09-18 23:40:00,11.722,11.832,11.692,11.784,1350000.0
2008-09-18 23:45:00,11.786,11.826,11.722,11.762,400000.0
2008-09-18 23:50:00,11.801,11.832,11.69,11.828,950000.0
2008-09-18 23:55:00,11.794,11.833,11.708,11.828,350000.0
2008-09-19 00:00:00,11.819,11.986,11.701,11.824,2650000.0
2008-09-19 00:05:00,11.853,12.037,11.797,11.963,2400000.0
2008-09-19 00:10:00,11.926,12.036,11.834,12.027,1900000.0
2008-09-19 00:15:00,11.845,11.979,11.76,11.814,2650000.0
2008-09-19 00:20:00,11.921,11.923,11.775,11.91,2200000.0
2008-09-19 00:25:00,11.883,11.904,11.752,11.804,1650000.0
2008-09-19 00:30:00,11.854,11.874,11.71,11.779,2150000.0
2008-09-19 00:35:00,11.786,11.837,11.666,11.717,2150000.0
2008-09-19 00:40:00,11.816,11.846,11.657,11.767,2800000.0
2008-09-19 00:45:00,11.746,11.878,11.67,11.878,2350000.0
2008-09-19 00:50:00,11.716,11.898,11.7,11.89,1950000.0
2008-09-19 00:55:00,11.758,11.902,11.711,11.778,2000000.0
2008-09-19 01:00:00,11.824,11.884,11.702,11.853,3100000.0
2008-09-19 01:05:00,11.797,11.91,11.707,11.771,1550000.0
2008-09-19 01:10:00,11.834,11.881,11.731,11.743,1550000.0
2008-09-19 01:15:00,11.869,11.907,11.727,11.831,2050000.0
2008-09-19 01:20:00,11.804,11.948,11.731,11.903,2500000.0
2008-09-19 01:25:00,11.895,11.991,11.823,11.877,1850000.0
2008-09-19 01:30:00,11.939,12.026,11.854,11.935,2100000.0
2008-09-19 01:35:00,11.934,12.037,11.875,11.988,2000000.0
2008-09-19 01:40:00,11.948,12.053,11.833,11.94,1700000.0
2008-09-19 01:45:00,12.001,12.001,11.777,11.899,1750000.0
2008-09-19 01:50:00,11.987,12.016,11.816,11.984,1800000.0
2008-09-19 01:55:00,11.908,12.005,11.808,11.892,1600000.0
2008-09-19 02:00:00,12.005,12.036,11.86,11.982,1700000.0
2008-09-19 02:05:00,11.906,12.007,11.774,11.962,1500000.0
2008-09-19 02:10:00,11.828,11.937,11.775,11.857,2500000.0
2008-09-19 02:15:00,11.897,11.917,11.737,11.847,2750000.0
2008-09-19 02:20:00,11.798,11.979,11.762,11.866,2300000.0
2008-09-19 02:25:00,11.968,11.968,11.735,11.912,1850000.0
2008-09-19 02:30:00,11.794,11.92,11.705,11.898,1700000.0
2008-09-19 02:35:00,11.836,11.963,11.771,11.875,2250000.0
2008-09-19 02:40:00,11.844,12.074,11.84,12.045,2200000.0
2008-09-19 02:45:00,12.001,12.117,11.881,12.044,2150000.0
2008-09-19 02:50:00,12.026,12.144,11.937,12.001,2300000.0
2008-09-19 02:55:00,11.93,12.114,11.903,11.917,2100000.0
2008-09-19 03:00:00,11.967,12.116,11.917,12.02,2000000.0
2008-09-19 03:05:00,12.003,12.115,11.911,11.943,2200000.0
2008-09-19 03:10:00,12.019,12.096,11.906,11.998,2050000.0
2008-09-19 03:15:00,11.939,12.096,11.882,11.966,2450000.0
2008-09-19 03:20:00,11.9,12.108,11.891,12.084,2150000.0
2008-09-19 03:25:00,11.973,12.082,11.89,11.93,2300000.0
2008-09-19 03:30:00,12.015,12.153,11.937,12.061,1950000.0
2008-09-19 03:35:00,12.079,12.141,11.896,11.997,2050000.0
2008-09-19 03:40:00,11.985,12.152,11.919,12.046,2600000.0
2008-09-19 03:45:00,12.137,12.149,11.922,12.12,1950000.0
2008-09-19 03:50:00,12.107,12.146,11.993,12.031,1250000.0
2008-09-19 03:55:00,12.095,12.161,11.905,12.006,1450000.0
2008-09-19 04:00:00,12.049,12.126,11.889,11.936,1650000.0
2008-09-19 04:05:00,11.954,12.094,11.829,11.941,2400000.0
2008-09-19 04:10:00,11.99,12.077,11.886,11.886,1600000.0
2008-09-19 04:15:00,11.975,12.067,11.819,11.993,1900000.0
2008-09-19 04:20:00,12.013,12.056,11.865,11.998,2800000.0
2008-09-19 04:25:00,11.983,12.11,11.848,11.848,1400000.0
2008-09-19 04:30:00,11.871,12.05,11.842,11.92,2300000.0
2008-09-19 04:35:00,11.874,12.02,11.784,11.954,2200000.0
2008-09-19 04:40:00,11.918,11.995,11.813,11.863,1950000.0
2008-09-19 04:45:00,11.884,11.976,11.791,11.903,2800000.0
2008-09-19 04:50:00,11.917,12.025,11.802,11.893,2550000.0
2008-09-19 04:55:00,11.849,11.994,11.745,11.8,2550000.0
2008-09-19 05:00:00,11.856,12.002,11.76,11.889,2900000.0
2008-09-19 05:05:00,11.847,12.007,11.786,11.949,2100000.0
2008-09-19 05:10:00,11.85,12.004,11.831,11.986,1650000.0
2008-09-19 05:15:00,11.945,11.992,11.84,11.92,1850000.0
2008-09-19 05:20:00,11.952,11.992,11.811,11.873,1950000.0
2008-09-19 05:25:00,11.827,11.978,11.762,11.905,2250000.0
2008-09-19 05:30:00,11.806,11.979,11.806,11.834,1800000.0
2008-09-19 05:35:00,11.773,11.961,11.769,11.9,2100000.0
2008-09-19 05:40:00,11.802,11.981,11.802,11.969,1600000.0
2008-09-19 05:45:00,11.93,12.038,11.843,11.845,1850000.0
2008-09-19 05:50:00,11.963,12.035,11.816,12.004,1900000.0
2008-09-19 05:55:00,11.875,12.004,11.865,11.889,1250000.0
2008-09-19 06:00:00,11.935,12.037,11.845,11.942,1950000.0
2008-09-19 06:05:00,11.911,12.041,11.826,12.013,2400000.0
2008-09-19 06:10:00,11.932,12.011,11.84,11.915,1750000.0
2008-09-19 06:15:00,11.984,12.036,11.819,11.984,2200000.0
2008-09-19 06:20:00,12.007,12.071,11.832,11.978,1750000.0
2008-09-19 06:25:00,11.916,12.049,11.81,11.938,2500000.0
2008-09-19 06:30:00,11.974,12.102,11.888,11.943,2250000.0
2008-09-19 06:35:00,11.989,12.11,11.894,12.076,2750000.0
2008-09-19 06:40:00,12.085,12.089,11.873,12.004,2250000.0
2008-09-19 06:45:00,11.876,12.086,11.874,12.014,2650000.0
2008-09-19 06:50:00,11.941,12.079,11.89,12.0,2150000.0
2008-09-19 06:55:00,12.004,12.061,11.899,11.917,2550000.0
2008-09-19 07:00:00,12.003,12.11,11.897,11.962,2200000.0
2008-09-19 07:05:00,12.082,12.082,11.897,11.897,1950000.0
2008-09-19 07:10:00,12.03,12.075,11.903,11.95,1900000.0
2008-09-19 07:15:00,12.043,12.085,11.876,12.02,2300000.0
2008-09-19 07:20:00,12.045,12.081,11.907,12.028,1850000.0
2008-09-19 07:25:00,12.004,12.106,11.938,12.066,1850000.0
2008-09-19 07:30:00,12.016,12.113,11.868,11.927,2250000.0
2008-09-19 07:35:00,11.897,12.04,11.811,11.94,2100000.0
2008-09-19 07:40:00,11.941,12.039,11.842,11.852,2150000.0
2008-09-19 07:45:00,11.95,12.055,11.846,11.958,2150000.0
2008-09-19 07:50:00,11.939,12.08,11.908,11.946,2250000.0
2008-09-19 07:55:00,11.982,12.089,11.918,11.933,2200000.0
2008-09-19 08:00:00,11.962,12.08,11.914,11.914,1850000.0
2008-09-19 08:05:00,11.96,12.103,11.91,12.025,2050000.0
2008-09-19 08:10:00,12.092,12.118,11.925,12.093,1950000.0
2008-09-19 08:15:00,12.023,12.152,11.904,11.968,2150000.0
2008-09-19 08:20:00,11.929,12.072,11.914,11.949,2050000.0
2008-09-19 08:25:00,12.019,12.06,11.822,11.822,2150000.0
2008-09-19 08:30:00,11.788,12.035,11.787,11.95,2250000.0
2008-09-19 08:35:00,11.958,12.03,11.823,12.018,2150000.0
2008-09-19 08:40:00,12.029,12.031,11.848,11.97,2100000.0
2008-09-19 08:45:00,11.949,12.117,11.891,12.01,2500000.0
2008-09-19 08:50:00,12.007,12.105,11.907,11.946,2150000.0
2008-09-19 08:55:00,11.988,12.084,11.911,12.077,2150000.0
2008-09-19 09:00:00,12.097,12.132,11.902,11.944,3900000.0
2008-09-19 09:05:00,12.052,12.133,11.904,11.968,2100000.0
2008-09-19 09:10:00,11.928,12.063,11.859,12.007,3850000.0
2008-09-19 09:15:00,11.996,12.051,11.812,11.833,2550000.0
2008-09-19 09:20:00,11.865,11.958,11.805,11.867,1950000.0
2008-09-19 09:25:00,11.899,11.994,11.785,11.87,3200000.0
2008-09-19 09:30:00,11.844,12.015,11.786,12.015,3450000.0
2008-09-19 09:35:00,11.977,11.999,11.781,11.781,2450000.0
2008-09-19 09:40:00,11.85,11.933,11.745,11.909,2400000.0
2008-09-19 09:45:00,11.809,11.944,11.733,11.882,2050000.0
2008-09-19 09:50:00,11.887,11.943,11.72,11.837,2300000.0
2008-09-19 09:55:00,11.782,11.911,11.627,11.747,2250000.0
2008-09-19 10:00:00,11.779,11.846,11.643,11.81,2300000.0
2008-09-19 10:05:00,11.749,11.887,11.708,11.751,2150000.0
2008-09-19 10:10:00,11.813,11.88,11.682,11.785,2500000.0
2008-09-19 10:15:00,11.798,11.88,11.672,11.816,2500000.0
2008-09-19 10:20:00,11.696,11.832,11.628,11.769,2100000.0
2008-09-19 10:25:00,11.739,11.767,11.585,11.679,2200000.0
2008-09-19 10:30:00,11.751,11.802,11.591,11.697,2500000.0
2008-09-19 10:35:00,11.684,11.82,11.619,11.792,2300000.0
2008-09-19 10:40:00,11.697,11.823,11.605,11.724,2150000.0
2008-09-19 10:45:00,11.711,11.888,11.672,11.77,2400000.0
2008-09-19 10:50:00,11.833,11.851,11.619,11.779,2100000.0
2008-09-19 10:55:00,11.723,11.831,11.656,11.707,2000000.0
2008-09-19 11:00:00,11.725,11.86,11.648,11.797,2200000.0
2008-09-19 11:05:00,11.779,11.948,11.673,11.947,2200000.0
2008-09-19 11:10:00,11.849,11.969,11.773,11.801,2300000.0
2008-09-19 11:15:00,11.851,11.932,11.742,11.821,2500000.0
2008-09-19 11:20:00,11.915,12.014,11.783,11.875,2250000.0
2008-09-19 11:25:00,11.887,12.021,11.844,11.979,2450000.0
2008-09-19 11:30:00,11.882,12.013,11.824,11.927,2600000.0
2008-09-19 11:35:00,11.939,12.003,11.828,11.952,2200000.0
2008-09-19 11:40:00,12.009,12.01,11.837,11.975,2350000.0
2008-09-19 11:45:00,11.915,11.976,11.779,11.886,2050000.0
2008-09-19 11:50:00,11.908,11.916,11.709,11.851,2450000.0
2008-09-19 11:55:00,11.911,11.944,11.784,11.789,2350000.0
2008-09-19 12:00:00,11.862,11.946,11.742,11.822,2450000.0
2008-09-19 12:05:00,11.843,11.926,11.757,11.898,2250000.0
2008-09-19 12:10:00,11.916,11.945,11.745,11.816,2050000.0
2008-09-19 12:15:00,11.894,11.945,11.75,11.803,2150000.0
2008-09-19 12:20:00,11.911,12.041,11.849,11.998,2300000.0
2008-09-19 12:25:00,12.026,12.1,11.896,11.977,2050000.0
2008-09-19 12:30:00,11.955,12.099,11.892,12.067,2000000.0
2008-09-19 12:35:00,11.96,12.059,11.919,11.959,2500000.0
2008-09-19 12:40:00,11.903,12.077,11.903,11.961,2100000.0
2008-09-19 12:45:00,11.939,12.055,11.862,11.963,2050000.0
2008-09-19 12:50:00,11.918,12.095,11.909,12.044,2050000.0
2008-09-19 12:55:00,12.036,12.086,11.894,11.966,2000000.0
2008-09-19 13:00:00,11.903,12.105,11.903,12.035,2250000.0
2008-09-19 13:05:00,12.015,12.132,11.939,12.003,2050000.0
2008-09-19 13:10:00,11.979,12.133,11.897,11.984,2200000.0
2008-09-19 13:15:00,11.968,12.058,11.834,11.947,2450000.0
2008-09-19 13:20:00,11.958,12.037,11.871,11.997,2550000.0
2008-09-19 13:25:00,11.904,12.103,11.899,12.071,2150000.0
2008-09-19 13:30:00,11.983,12.138,11.946,12.097,2450000.0
2008-09-19 13:35:00,12.028,12.145,11.904,11.904,2550000.0
2008-09-19 13:40:00,11.99,12.005,11.818,11.882,2450000.0
2008-09-19 13:45:00,11.898,12.008,11.815,11.815,1800000.0
2008-09-19 13:50:00,11.869,12.007,11.801,11.926,2100000.0
2008-09-19 13:55:00,11.975,11.985,11.798,11.935,2050000.0
2008-09-19 14:00:00,11.832,12.096,11.81,12.057,2000000.0
2008-09-19 14:05:00,12.065,12.091,11.918,11.994,2000000.0
2008-09-19 14:10:00,12.016,12.147,11.957,12.072,2050000.0
2008-09-19 14:15:00,12.101,12.144,11.934,11.956,2350000.0
2008-09-19 14:20:00,12.092,12.284,12.037,12.258,2150000.0
2008-09-19 14:25:00,12.157,12.374,12.143,12.258,2400000.0
2008-09-19 14:30:00,12.328,12.478,12.192,12.478,2300000.0
2008-09-19 14:35:00,12.433,12.469,12.273,12.311,2150000.0
2008-09-19 14:40:00,12.28,12.418,12.219,12.329,1950000.0
2008-09-19 14:45:00,12.358,12.418,12.18,12.246,2200000.0
2008-09-19 14:50:00,12.309,12.402,12.249,12.253,2400000.0
2008-09-19 14:55:00,12.339,12.389,11.959,12.172,2050000.0
2008-09-19 15:00:00,12.109,12.281,12.059,12.226,2050000.0
2008-09-19 15:05:00,12.244,12.357,12.177,12.267,2350000.0
2008-09-19 15:10:00,12.246,12.405,12.22,12.34,2150000.0
2008-09-19 15:15:00,12.272,12.393,12.216,12.333,2300000.0
2008-09-19 15:20:00,12.222,12.337,12.176,12.326,2150000.0
2008-09-19 15:25:00,12.349,12.569,12.349,12.481,2250000.0
2008-09-19 15:30:00,12.43,12.523,12.345,12.476,1950000.0
2008-09-19 15:35:00,12.466,12.519,12.276,12.31,2450000.0
2008-09-19 15:40:00,12.349,12.467,12.291,12.385,2150000.0
2008-09-19 15:45:00,12.438,12.438,12.279,12.396,2150000.0
2008-09-19 15:50:00,12.352,12.431,12.272,12.376,2050000.0
2008-09-19 15:55:00,12.296,12.427,12.234,12.321,2600000.0
2008-09-19 16:00:00,12.242,12.419,12.239,12.331,1950000.0
2008-09-19 16:05:00,12.27,12.425,12.178,12.294,2300000.0
2008-09-19 16:10:00,12.222,12.255,12.027,12.162,1950000.0
2008-09-19 16:15:00,12.079,12.258,12.079,12.131,2250000.0
2008-09-19 16:20:00,12.084,12.29,12.084,12.095,2150000.0
2008-09-19 16:25:00,12.212,12.284,12.093,12.134,2250000.0
2008-09-19 16:30:00,12.224,12.304,12.129,12.202,2150000.0
2008-09-19 16:35:00,12.18,12.309,12.159,12.24,2250000.0
2008-09-19 16:40:00,12.308,12.308,12.079,12.117,2300000.0
2008-09-19 16:45:00,12.169,12.27,12.105,12.161,2250000.0
2008-09-19 16:50:00,12.266,12.343,12.158,12.309,2450000.0
2008-09-19 16:55:00,12.279,12.347,12.181,12.245,2400000.0
2008-09-19 17:00:00,12.175,12.341,12.165,12.258,2000000.0
2008-09-19 17:05:00,12.203,12.341,12.134,12.267,2250000.0
2008-09-19 17:10:00,12.273,12.294,12.099,12.099,2300000.0
2008-09-19 17:15:00,12.145,12.277,12.032,12.111,2200000.0
2008-09-19 17:20:00,12.086,12.277,12.086,12.236,2300000.0
2008-09-19 17:25:00,12.164,12.267,12.062,12.215,2450000.0
2008-09-19 17:30:00,12.252,12.33,12.144,12.278,2350000.0
2008-09-19 17:35:00,12.254,12.301,12.146,12.257,2550000.0
2008-09-19 17:40:00,12.335,12.353,12.18,12.224,2350000.0
2008-09-19 17:45:00,12.323,12.323,12.135,12.187,2650000.0
2008-09-19 17:50:00,12.311,12.369,12.157,12.245,2600000.0
2008-09-19 17:55:00,12.275,12.373,12.182,12.182,2250000.0
2008-09-19 18:00:00,12.224,12.311,12.123,12.201,2250000.0
2008-09-19 18:05:00,12.207,12.301,12.141,12.218,2200000.0
2008-09-19 18:10:00,12.156,12.297,12.134,12.277,2400000.0
2008-09-19 18:15:00,12.244,12.328,12.18,12.266,2200000.0
2008-09-19 18:20:00,12.293,12.314,12.178,12.178,2350000.0
2008-09-19 18:25:00,12.202,12.384,12.181,12.26,2250000.0
2008-09-19 18:30:00,12.318,12.34,12.201,12.201,2100000.0
2008-09-19 18:35:00,12.336,12.362,12.211,12.241,2750000.0
2008-09-19 18:40:00,12.341,12.38,12.232,12.354,2000000.0
2008-09-19 18:45:00,12.352,12.364,12.179,12.289,1900000.0
2008-09-19 18:50:00,12.369,12.398,12.189,12.226,2750000.0
2008-09-19 18:55:00,12.24,12.347,12.166,12.232,2400000.0
2008-09-19 19:00:00,12.252,12.383,12.178,12.209,2350000.0
2008-09-19 19:05:00,12.337,12.337,12.161,12.265,2200000.0
2008-09-19 19:10:00,12.295,12.354,12.194,12.224,2350000.0
2008-09-19 19:15:00,12.275,12.431,12.217,12.349,2350000.0
2008-09-19 19:20:00,12.273,12.381,12.149,12.357,2400000.0
2008-09-19 19:25:00,12.38,12.386,12.201,12.201,2000000.0
2008-09-19 19:30:00,12.283,12.341,12.188,12.234,1800000.0
2008-09-19 19:35:00,12.24,12.325,12.202,12.279,2000000.0
2008-09-19 19:40:00,12.243,12.31,12.128,12.28,2100000.0
2008-09-19 19:45:00,12.23,12.313,12.165,12.223,2050000.0
2008-09-19 19:50:00,12.202,12.339,12.171,12.207,1600000.0
2008-09-19 19:55:00,12.215,12.365,12.159,12.263,2350000.0
2008-09-19 20:00:00,12.164,12.296,12.1,12.21,1950000.0
2008-09-19 20:05:00,12.118,12.301,12.118,12.248,2350000.0
2008-09-19 20:10:00,12.258,12.317,12.165,12.175,2150000.0
2008-09-19 20:15:00,12.221,12.33,12.172,12.25,1750000.0
2008-09-19 20:20:00,12.287,12.349,12.194,12.333,1400000.0
2008-09-19 20:25:00,12.332,12.379,12.191,12.33,2250000.0
2008-09-19 20:30:00,12.303,12.451,12.234,12.259,2350000.0
2008-09-19 20:35:00,12.398,12.404,12.246,12.28,1700000.0
2008-09-19 20:40:00,12.431,12.465,12.251,12.346,2600000.0
2008-09-19 20:45:00,12.417,12.457,12.31,12.352,1750000.0
2008-09-19 20:50:00,12.424,12.455,12.332,12.44,1200000.0
2008-09-19 20:55:00,12.422,12.436,12.28,12.32,1800000.0
2008-09-19 21:00:00,12.362,12.467,12.307,12.376,1800000.0
2008-09-19 21:05:00,12.335,12.496,12.303,12.393,1800000.0
2008-09-19 21:10:00,12.368,12.506,12.284,12.487,1900000.0
2008-09-19 21:15:00,12.407,12.54,12.378,12.432,1800000.0
2008-09-19 21:20:00,12.51,12.553,12.387,12.462,1700000.0
2008-09-19 21:25:00,12.408,12.518,12.333,12.44,2100000.0
2008-09-19 21:30:00,12.461,12.512,12.36,12.509,1350000.0
2008-09-19 21:35:00,12.466,12.54,12.381,12.472,2350000.0
2008-09-19 21:40:00,12.471,12.564,12.373,12.533,2400000.0
2008-09-19 21:45:00,12.489,12.546,12.385,12.503,1850000.0
2008-09-19 21:50:00,12.504,12.584,12.419,12.556,1650000.0
2008-09-19 21:55:00,12.438,12.56,12.349,12.521,2250000.0
2008-09-19 22:00:00,12.493,12.536,12.354,12.411,2100000.0
2008-09-19 22:05:00,12.483,12.54,12.335,12.478,2350000.0
2008-09-19 22:10:00,12.443,12.528,12.399,12.477,1600000.0
2008-09-19 22:15:00,12.477,12.524,12.358,12.375,1950000.0
2008-09-19 22:20:00,12.442,12.501,12.381,12.486,1300000.0
2008-09-19 22:25:00,12.391,12.526,12.352,12.468,2000000.0
2008-09-19 22:30:00,12.44,12.529,12.361,12.391,1350000.0
2008-09-19 22:35:00,12.484,12.507,12.347,12.455,950000.0
2008-09-19 22:40:00,12.378,12.544,12.342,12.51,1700000.0
2008-09-19 22:45:00,12.455,12.54,12.382,12.501,1200000.0
2008-09-19 22:50:00,12.424,12.562,12.368,12.431,2200000.0
2008-09-19 22:55:00,12.44,12.574,12.44,12.488,2050000.0
2008-09-21 23:00:00,12.414,12.518,12.4,12.458,450000.0
2008-09-21 23:05:00,12.466,12.522,12.41,12.497,400000.0
2008-09-21 23:10:00,12.534,12.534,12.402,12.517,550000.0
2008-09-21 23:15:00,12.46,12.541,12.396,12.509,650000.0
2008-09-21 23:20:00,12.426,12.539,12.426,12.463,250000.0
2008-09-21 23:30:00,12.412,12.544,12.412,12.494,750000.0
2008-09-21 23:40:00,12.522,12.538,12.426,12.494,700000.0
2008-09-21 23:50:00,12.514,12.56,12.4,12.472,1100000.0
2008-09-21 23:55:00,12.513,12.551,12.421,12.551,350000.0
2008-09-22 00:00:00,12.441,12.721,12.441,12.492,2350000.0
2008-09-22 00:05:00,12.507,12.656,12.465,12.549,1750000.0
2008-09-22 00:10:00,12.593,12.711,12.495,12.63,1950000.0
2008-09-22 00:15:00,12.56,12.696,12.524,12.598,2350000.0
2008-09-22 00:20:00,12.704,12.704,12.543,12.661,2300000.0
2008-09-22 00:25:00,12.596,12.7,12.555,12.622,1600000.0
2008-09-22 00:30:00,12.644,12.719,12.56,12.677,2100000.0
2008-09-22 00:35:00,12.698,12.779,12.559,12.694,1950000.0
2008-09-22 00:40:00,12.637,12.787,12.553,12.591,2900000.0
2008-09-22 00:45:00,12.58,12.682,12.476,12.653,2200000.0
2008-09-22 00:50:00,12.517,12.68,12.504,12.642,1700000.0
2008-09-22 00:55:00,12.576,12.69,12.505,12.56,2000000.0
2008-09-22 01:00:00,12.632,12.695,12.478,12.656,3100000.0
2008-09-22 01:05:00,12.567,12.723,12.512,12.568,1950000.0
2008-09-22 01:10:00,12.64,12.698,12.554,12.578,2550000.0
2008-09-22 01:15:00,12.669,12.726,12.548,12.63,1900000.0
2008-09-22 01:20:00,12.636,12.718,12.555,12.712,2500000.0
2008-09-22 01:25:00,12.68,12.692,12.497,12.637,1850000.0
2008-09-22 01:30:00,12.664,12.686,12.506,12.634,2100000.0
2008-09-22 01:35:00,12.579,12.67,12.525,12.621,1650000.0
2008-09-22 01:40:00,12.63,12.699,12.499,12.653,2050000.0
2008-09-22 01:45:00,12.644,12.706,12.489,12.596,2100000.0
2008-09-22 01:50:00,12.654,12.705,12.498,12.592,1900000.0
2008-09-22 01:55:00,12.564,12.698,12.476,12.609,1600000.0
2008-09-22 02:00:00,12.632,12.69,12.548,12.68,1450000.0
2008-09-22 02:05:00,12.532,12.706,12.489,12.632,2100000.0
2008-09-22 02:10:00,12.504,12.665,12.497,12.591,2500000.0
2008-09-22 02:15:00,12.588,12.669,12.469,12.566,2750000.0
2008-09-22 02:20:00,12.542,12.588,12.428,12.561,2300000.0
2008-09-22 02:25:00,12.612,12.612,12.401,12.558,1950000.0
2008-09-22 02:30:00,12.488,12.622,12.447,12.56,1900000.0
2008-09-22 02:35:00,12.562,12.631,12.445,12.546,2000000.0
2008-09-22 02:40:00,12.521,12.625,12.459,12.586,1350000.0
2008-09-22 02:45:00,12.559,12.65,12.463,12.541,1250000.0
2008-09-22 02:50:00,12.518,12.608,12.416,12.577,1800000.0
2008-09-22 02:55:00,12.471,12.644,12.42,12.488,2100000.0
2008-09-22 03:00:00,12.498,12.61,12.422,12.457,2000000.0
2008-09-22 03:05:00,12.397,12.554,12.361,12.418,2250000.0
2008-09-22 03:10:00,12.471,12.522,12.341,12.436,2050000.0
2008-09-22 03:15:00,12.408,12.533,12.329,12.378,2450000.0
2008-09-22 03:20:00,12.378,12.548,12.378,12.451,1950000.0
2008-09-22 03:25:00,12.343,12.491,12.308,12.375,2300000.0
2008-09-22 03:30:00,12.431,12.512,12.346,12.45,2200000.0
2008-09-22 03:35:00,12.459,12.516,12.315,12.424,2650000.0
2008-09-22 03:40:00,12.388,12.521,12.333,12.419,2600000.0
2008-09-22 03:45:00,12.526,12.545,12.368,12.545,1950000.0
2008-09-22 03:50:00,12.43,12.566,12.414,12.566,2000000.0
2008-09-22 03:55:00,12.472,12.546,12.393,12.488,2150000.0
2008-09-22 04:00:00,12.507,12.531,12.4,12.482,1500000.0
2008-09-22 04:05:00,12.402,12.586,12.385,12.456,1700000.0
2008-09-22 04:10:00,12.573,12.597,12.443,12.545,1150000.0
2008-09-22 04:15:00,12.609,12.609,12.425,12.597,2150000.0
2008-09-22 04:20:00,12.552,12.621,12.45,12.547,2500000.0
2008-09-22 04:25:00,12.556,12.64,12.44,12.617,2000000.0
2008-09-22 04:30:00,12.425,12.619,12.425,12.46,1750000.0
2008-09-22 04:35:00,12.541,12.605,12.396,12.547,2000000.0
2008-09-22 04:40:00,12.591,12.609,12.431,12.516,1200000.0
2008-09-22 04:45:00,12.494,12.559,12.407,12.535,2100000.0
2008-09-22 04:50:00,12.52,12.581,12.43,12.548,1300000.0
2008-09-22 04:55:00,12.51,12.607,12.444,12.545,1000000.0
2008-09-22 05:00:00,12.551,12.613,12.389,12.494,2450000.0
2008-09-22 05:05:00,12.462,12.611,12.429,12.528,1500000.0
2008-09-22 05:10:00,12.466,12.592,12.448,12.586,1400000.0
2008-09-22 05:15:00,12.57,12.644,12.467,12.504,2350000.0
2008-09-22 05:20:00,12.604,12.616,12.442,12.544,1950000.0
2008-09-22 05:25:00,12.498,12.623,12.452,12.528,2100000.0
2008-09-22 05:30:00,12.522,12.634,12.501,12.634,1150000.0
2008-09-22 05:35:00,12.488,12.624,12.452,12.604,1750000.0
2008-09-22 05:40:00,12.485,12.639,12.455,12.576,1450000.0
2008-09-22 05:45:00,12.568,12.616,12.426,12.486,1400000.0
2008-09-22 05:50:00,12.555,12.605,12.465,12.578,1850000.0
2008-09-22 05:55:00,12.535,12.624,12.442,12.449,1350000.0
2008-09-22 06:00:00,12.524,12.591,12.376,12.389,1750000.0
2008-09-22 06:05:00,12.541,12.646,12.413,12.534,1850000.0
2008-09-22 06:10:00,12.482,12.638,12.455,12.553,2300000.0
2008-09-22 06:15:00,12.592,12.613,12.416,12.54,2200000.0
2008-09-22 06:20:00,12.57,12.621,12.425,12.558,2100000.0
2008-09-22 06:25:00,12.529,12.586,12.408,12.478,2400000.0
2008-09-22 06:30:00,12.458,12.589,12.392,12.495,2250000.0
2008-09-22 06:35:00,12.44,12.594,12.395,12.535,1800000.0
2008-09-22 06:40:00,12.541,12.612,12.361,12.486,2300000.0
2008-09-22 06:45:00,12.423,12.601,12.339,12.517,2500000.0
2008-09-22 06:50:00,12.408,12.549,12.342,12.495,2150000.0
2008-09-22 06:55:00,12.496,12.56,12.322,12.416,2500000.0
2008-09-22 07:00:00,12.464,12.526,12.357,12.469,1850000.0
2008-09-22 07:05:00,12.318,12.517,12.27,12.353,2450000.0
2008-09-22 07:10:00,12.479,12.533,12.306,12.448,1900000.0
2008-09-22 07:15:00,12.502,12.571,12.348,12.454,1800000.0
2008-09-22 07:20:00,12.462,12.533,12.336,12.531,1850000.0
2008-09-22 07:25:00,12.468,12.51,12.335,12.443,1400000.0
2008-09-22 07:30:00,12.455,12.501,12.327,12.428,1900000.0
2008-09-22 07:35:00,12.376,12.514,12.306,12.449,1700000.0
2008-09-22 07:40:00,12.444,12.536,12.329,12.385,1750000.0
2008-09-22 07:45:00,12.509,12.575,12.342,12.533,2150000.0
2008-09-22 07:50:00,12.474,12.579,12.43,12.5,1900000.0
2008-09-22 07:55:00,12.492,12.563,12.419,12.435,2200000.0
2008-09-22 08:00:00,12.411,12.567,12.387,12.458,1850000.0
2008-09-22 08:05:00,12.468,12.556,12.379,12.441,2050000.0
2008-09-22 08:10:00,12.509,12.545,12.398,12.537,1950000.0
2008-09-22 08:15:00,12.519,12.58,12.363,12.455,2150000.0
2008-09-22 08:20:00,12.419,12.55,12.381,12.469,2050000.0
2008-09-22 08:25:00,12.475,12.539,12.385,12.438,2150000.0
2008-09-22 08:30:00,12.444,12.568,12.402,12.559,2250000.0
2008-09-22 08:35:00,12.523,12.59,12.402,12.523,2150000.0
2008-09-22 08:40:00,12.545,12.58,12.391,12.519,2100000.0
2008-09-22 08:45:00,12.571,12.634,12.455,12.562,2500000.0
2008-09-22 08:50:00,12.505,12.632,12.477,12.553,2150000.0
2008-09-22 08:55:00,12.56,12.649,12.474,12.603,2150000.0
2008-09-22 09:00:00,12.599,12.682,12.495,12.6,3900000.0
2008-09-22 09:05:00,12.58,12.662,12.498,12.662,2100000.0
2008-09-22 09:10:00,12.547,12.649,12.495,12.55,3850000.0
2008-09-22 09:15:00,12.616,12.644,12.451,12.509,2550000.0
2008-09-22 09:20:00,12.551,12.672,12.511,12.596,1950000.0
2008-09-22 09:25:00,12.551,12.671,12.5,12.579,2850000.0
2008-09-22 09:30:00,12.582,12.731,12.517,12.582,3450000.0
2008-09-22 09:35:00,12.735,12.769,12.595,12.595,2450000.0
2008-09-22 09:40:00,12.676,12.742,12.544,12.712,2400000.0
2008-09-22 09:45:00,12.718,12.819,12.588,12.761,2050000.0
2008-09-22 09:50:00,12.738,12.848,12.672,12.771,2300000.0
2008-09-22 09:55:00,12.704,12.882,12.702,12.804,2250000.0
2008-09-22 10:00:00,12.832,12.89,12.695,12.826,2300000.0
2008-09-22 10:05:00,12.792,12.882,12.724,12.798,2150000.0
2008-09-22 10:10:00,12.835,12.915,12.729,12.796,2500000.0
2008-09-22 10:15:00,12.791,12.928,12.736,12.874,2500000.0
2008-09-22 10:20:00,12.79,12.88,12.729,12.858,2100000.0
2008-09-22 10:25:00,12.826,12.875,12.708,12.785,2200000.0
2008-09-22 10:30:00,12.835,12.9,12.715,12.79,2500000.0
2008-09-22 10:35:00,12.816,12.888,12.72,12.874,2300000.0
2008-09-22 10:40:00,12.797,12.905,12.707,12.789,2150000.0
2008-09-22 10:45:00,12.722,12.877,12.705,12.795,2400000.0
2008-09-22 10:50:00,12.836,12.859,12.69,12.825,2100000.0
2008-09-22 10:55:00,12.794,12.888,12.733,12.788,2000000.0
2008-09-22 11:00:00,12.799,12.938,12.728,12.907,2200000.0
2008-09-22 11:05:00,12.827,12.926,12.738,12.888,2200000.0
2008-09-22 11:10:00,12.755,12.906,12.743,12.767,2300000.0
2008-09-22 11:15:00,12.812,12.953,12.766,12.793,2500000.0
2008-09-22 11:20:00,12.887,12.925,12.73,12.753,2250000.0
2008-09-22 11:25:00,12.774,12.926,12.736,12.865,2450000.0
2008-09-22 11:30:00,12.778,12.858,12.69,12.805,2600000.0
2008-09-22 11:35:00,12.813,12.87,12.715,12.812,2200000.0
2008-09-22 11:40:00,12.831,12.851,12.691,12.763,2350000.0
2008-09-22 11:45:00,12.763,12.837,12.673,12.785,2050000.0
2008-09-22 11:50:00,12.818,12.848,12.686,12.813,2450000.0
2008-09-22 11:55:00,12.819,12.852,12.687,12.722,2350000.0
2008-09-22 12:00:00,12.792,12.886,12.723,12.754,2450000.0
2008-09-22 12:05:00,12.841,12.908,12.706,12.883,2250000.0
2008-09-22 12:10:00,12.888,12.932,12.758,12.833,2050000.0
2008-09-22 12:15:00,12.882,12.947,12.748,12.83,2150000.0
2008-09-22 12:20:00,12.948,13.03,12.814,12.99,2300000.0
2008-09-22 12:25:00,13.0,13.111,12.89,12.983,2050000.0
2008-09-22 12:30:00,12.943,13.084,12.897,12.983,2000000.0
2008-09-22 12:35:00,12.923,13.068,12.892,12.924,2500000.0
2008-09-22 12:40:00,12.861,13.024,12.817,12.864,2100000.0
2008-09-22 12:45:00,12.864,12.992,12.802,12.841,2050000.0
2008-09-22 12:50:00,12.826,12.969,12.79,12.923,2050000.0
2008-09-22 12:55:00,12.912,12.965,12.81,12.871,2000000.0
2008-09-22 13:00:00,12.82,12.952,12.778,12.863,2250000.0
2008-09-22 13:05:00,12.848,12.953,12.765,12.805,2050000.0
2008-09-22 13:10:00,12.783,12.998,12.783,12.951,2200000.0
2008-09-22 13:15:00,12.944,12.993,12.807,12.842,2450000.0
2008-09-22 13:20:00,12.834,12.976,12.781,12.884,2550000.0
2008-09-22 13:25:00,12.778,12.936,12.735,12.827,2150000.0
2008-09-22 13:30:00,12.717,12.956,12.717,12.908,2450000.0
2008-09-22 13:35:00,12.801,12.931,12.765,12.856,2550000.0
2008-09-22 13:40:00,12.87,12.92,12.756,12.788,2450000.0
2008-09-22 13:45:00,12.824,12.964,12.794,12.84,1800000.0
2008-09-22 13:50:00,12.878,12.999,12.803,12.922,2100000.0
2008-09-22 13:55:00,12.958,12.971,12.798,12.901,2050000.0
2008-09-22 14:00:00,12.89,12.942,12.775,12.895,2000000.0
2008-09-22 14:05:00,12.943,12.944,12.79,12.796,2000000.0
2008-09-22 14:10:00,12.821,12.894,12.74,12.794,2050000.0
2008-09-22 14:15:00,12.843,12.907,12.695,12.755,2350000.0
2008-09-22 14:20:00,12.851,12.95,12.762,12.895,2150000.0
2008-09-22 14:25:00,12.836,12.977,12.752,12.752,2400000.0
2008-09-22 14:30:00,12.842,12.89,12.67,12.755,2300000.0
2008-09-22 14:35:00,12.73,12.825,12.657,12.714,2150000.0
2008-09-22 14:40:00,12.712,12.878,12.684,12.788,1950000.0
2008-09-22 14:45:00,12.822,12.885,12.729,12.812,2200000.0
2008-09-22 14:50:00,12.906,12.911,12.724,12.724,2400000.0
2008-09-22 14:55:00,12.833,12.833,12.638,12.832,2050000.0
2008-09-22 15:00:00,12.735,12.904,12.713,12.835,2050000.0
2008-09-22 15:05:00,12.824,12.993,12.714,12.886,2350000.0
2008-09-22 15:10:00,12.827,12.987,12.75,12.936,2150000.0
2008-09-22 15:15:00,12.897,12.988,12.827,12.969,2300000.0
2008-09-22 15:20:00,12.871,12.99,12.827,12.94,2150000.0
2008-09-22 15:25:00,12.926,13.002,12.817,12.893,2250000.0
2008-09-22 15:30:00,12.88,13.07,12.85,13.07,1950000.0
2008-09-22 15:35:00,13.032,13.232,12.891,13.088,2450000.0
2008-09-22 15:40:00,13.091,13.361,13.021,13.328,2150000.0
2008-09-22 15:45:00,13.373,13.397,13.175,13.316,2150000.0
2008-09-22 15:50:00,13.267,13.341,13.116,13.269,2050000.0
2008-09-22 15:55:00,13.184,13.294,13.071,13.294,2600000.0
2008-09-22 16:00:00,13.189,13.294,13.075,13.151,1950000.0
2008-09-22 16:05:00,13.134,13.284,13.07,13.152,2300000.0
2008-09-22 16:10:00,13.157,13.237,13.073,13.232,1950000.0
2008-09-22 16:15:00,13.16,13.277,13.112,13.192,2250000.0
2008-09-22 16:20:00,13.11,13.276,13.096,13.132,2150000.0
2008-09-22 16:25:00,13.258,13.306,13.107,13.137,2250000.0
2008-09-22 16:30:00,13.227,13.277,13.101,13.146,2150000.0
2008-09-22 16:35:00,13.151,13.27,13.015,13.015,2250000.0
2008-09-22 16:40:00,13.129,13.21,13.046,13.099,2300000.0
2008-09-22 16:45:00,13.144,13.265,13.072,13.145,2250000.0
2008-09-22 16:50:00,13.208,13.251,13.082,13.221,2450000.0
2008-09-22 16:55:00,13.191,13.266,13.059,13.107,2400000.0
2008-09-22 17:00:00,13.036,13.314,13.036,13.266,2000000.0
2008-09-22 17:05:00,13.211,13.347,13.156,13.272,2250000.0
2008-09-22 17:10:00,13.258,13.273,13.09,13.094,2300000.0
2008-09-22 17:15:00,13.15,13.288,13.074,13.165,2200000.0
2008-09-22 17:20:00,13.126,13.278,13.119,13.245,2300000.0
2008-09-22 17:25:00,13.167,13.289,13.098,13.186,2450000.0
2008-09-22 17:30:00,13.239,13.337,13.114,13.327,2350000.0
2008-09-22 17:35:00,13.294,13.347,13.183,13.268,2550000.0
2008-09-22 17:40:00,13.347,13.35,13.179,13.214,2350000.0
2008-09-22 17:45:00,13.331,13.331,13.166,13.181,2650000.0
2008-09-22 17:50:00,13.269,13.295,13.127,13.222,2600000.0
2008-09-22 17:55:00,13.237,13.271,13.11,13.167,2250000.0
2008-09-22 18:00:00,13.181,13.299,13.1,13.104,2250000.0
2008-09-22 18:05:00,13.113,13.236,13.046,13.184,2200000.0
2008-09-22 18:10:00,13.13,13.268,13.093,13.196,2400000.0
2008-09-22 18:15:00,13.18,13.243,13.094,13.178,2200000.0
2008-09-22 18:20:00,13.167,13.249,13.073,13.135,2350000.0
2008-09-22 18:25:00,13.128,13.272,13.125,13.192,2250000.0
2008-09-22 18:30:00,13.254,13.276,13.135,13.135,2100000.0
2008-09-22 18:35:00,13.277,13.277,13.142,13.146,2750000.0
2008-09-22 18:40:00,13.237,13.302,13.13,13.266,2000000.0
2008-09-22 18:45:00,13.291,13.312,13.158,13.257,2100000.0
2008-09-22 18:50:00,13.303,13.358,13.162,13.199,2750000.0
2008-09-22 18:55:00,13.222,13.356,13.159,13.237,2400000.0
2008-09-22 19:00:00,13.278,13.355,13.163,13.243,2350000.0
2008-09-22 19:05:00,13.377,13.381,13.171,13.281,1950000.0
2008-09-22 19:10:00,13.276,13.34,13.178,13.199,2350000.0
2008-09-22 19:15:00,13.253,13.328,13.158,13.279,2400000.0
2008-09-22 19:20:00,13.242,13.355,13.141,13.352,2400000.0
2008-09-22 19:25:00,13.355,13.39,13.201,13.232,2000000.0
2008-09-22 19:30:00,13.336,13.392,13.223,13.268,2450000.0
2008-09-22 19:35:00,13.292,13.485,13.285,13.411,2000000.0
2008-09-22 19:40:00,13.356,13.459,13.288,13.42,2000000.0
2008-09-22 19:45:00,13.376,13.46,13.299,13.378,2050000.0
2008-09-22 19:50:00,13.345,13.485,13.241,13.241,2100000.0
2008-09-22 19:55:00,13.292,13.378,13.218,13.327,2350000.0
2008-09-22 20:00:00,13.247,13.392,13.234,13.351,1950000.0
2008-09-22 20:05:00,13.251,13.415,13.224,13.335,2650000.0
2008-09-22 20:10:00,13.325,13.363,13.201,13.232,2550000.0
2008-09-22 20:15:00,13.366,13.405,13.238,13.31,2250000.0
2008-09-22 20:20:00,13.347,13.42,13.246,13.4,1600000.0
2008-09-22 20:25:00,13.413,13.417,13.215,13.349,2250000.0
2008-09-22 20:30:00,13.324,13.401,13.188,13.338,2350000.0
2008-09-22 20:35:00,13.348,13.361,13.183,13.233,2200000.0
2008-09-22 20:40:00,13.363,13.391,13.224,13.259,2600000.0
2008-09-22 20:45:00,13.318,13.399,13.213,13.293,1950000.0
2008-09-22 20:50:00,13.336,13.387,13.24,13.364,2150000.0
2008-09-22 20:55:00,13.337,13.364,13.212,13.261,1800000.0
2008-09-22 21:00:00,13.268,13.424,13.207,13.332,2300000.0
2008-09-22 21:05:00,13.272,13.472,13.272,13.463,2200000.0
2008-09-22 21:10:00,13.376,13.486,13.323,13.45,2150000.0
2008-09-22 21:15:00,13.342,13.48,13.303,13.393,2350000.0
2008-09-22 21:20:00,13.497,13.506,13.351,13.408,1600000.0
2008-09-22 21:25:00,13.408,13.545,13.302,13.461,2600000.0
2008-09-22 21:30:00,13.518,13.518,13.339,13.487,1600000.0
2008-09-22 21:35:00,13.429,13.533,13.351,13.519,2350000.0
2008-09-22 21:40:00,13.499,13.574,13.366,13.515,2400000.0
2008-09-22 21:45:00,13.426,13.536,13.34,13.445,1950000.0
2008-09-22 21:50:00,13.424,13.46,13.294,13.412,1800000.0
2008-09-22 21:55:00,13.314,13.512,13.314,13.512,2050000.0
2008-09-22 22:00:00,13.508,13.526,13.32,13.379,2300000.0
2008-09-22 22:05:00,13.433,13.466,13.266,13.424,2250000.0
2008-09-22 22:10:00,13.379,13.444,13.27,13.349,2450000.0
2008-09-22 22:15:00,13.362,13.43,13.241,13.293,1600000.0
2008-09-22 22:20:00,13.331,13.407,13.247,13.322,1650000.0
2008-09-22 22:25:00,13.288,13.405,13.26,13.305,1600000.0
2008-09-22 22:30:00,13.343,13.427,13.246,13.287,2150000.0
2008-09-22 22:35:00,13.361,13.425,13.22,13.297,2250000.0
2008-09-22 22:40:00,13.28,13.4,13.204,13.35,1250000.0
2008-09-22 22:45:00,13.296,13.379,13.25,13.324,1750000.0
2008-09-22 22:50:00,13.29,13.381,13.196,13.238,2200000.0
2008-09-22 22:55:00,13.249,13.387,13.226,13.297,2400000.0
2008-09-22 23:00:00,13.243,13.368,13.226,13.368,1100000.0
2008-09-22 23:05:00,13.32,13.379,13.221,13.225,1250000.0
2008-09-22 23:10:00,13.357,13.393,13.199,13.3,2850000.0
2008-09-22 23:15:00,13.299,13.384,13.299,13.384,100000.0
2008-09-22 23:20:00,13.276,13.389,13.276,13.354,850000.0
2008-09-22 23:30:00,13.262,13.394,13.262,13.389,600000.0
2008-09-22 23:35:00,13.308,13.392,13.308,13.33,250000.0
2008-09-22 23:40:00,13.372,13.388,13.276,13.36,800000.0
2008-09-22 23:45:00,13.361,13.388,13.322,13.388,250000.0
2008-09-22 23:50:00,13.364,13.392,13.25,13.372,1250000.0
2008-09-22 23:55:00,13.314,13.387,13.27,13.27,450000.0
2008-09-23 00:00:00,13.279,13.447,13.245,13.258,2450000.0
2008-09-23 00:05:00,13.333,13.49,13.258,13.399,2000000.0
2008-09-23 00:10:00,13.369,13.493,13.291,13.432,1700000.0
2008-09-23 00:15:00,13.345,13.495,13.301,13.301,2450000.0
2008-09-23 00:20:00,13.486,13.488,13.324,13.466,1900000.0
2008-09-23 00:25:00,13.37,13.51,13.356,13.365,1350000.0
2008-09-23 00:30:00,13.461,13.494,13.284,13.409,1750000.0
2008-09-23 00:35:00,13.462,13.498,13.298,13.334,1950000.0
2008-09-23 00:40:00,13.396,13.512,13.275,13.381,2800000.0
2008-09-23 00:45:00,13.514,13.514,13.327,13.479,1600000.0
2008-09-23 00:50:00,13.364,13.501,13.338,13.501,1900000.0
2008-09-23 00:55:00,13.383,13.506,13.346,13.396,1600000.0
2008-09-23 01:00:00,13.482,13.519,13.335,13.479,2700000.0
2008-09-23 01:05:00,13.36,13.514,13.36,13.387,1450000.0
2008-09-23 01:10:00,13.475,13.508,13.313,13.364,2550000.0
2008-09-23 01:15:00,13.451,13.501,13.297,13.424,1900000.0
2008-09-23 01:20:00,13.428,13.503,13.328,13.503,2500000.0
2008-09-23 01:25:00,13.495,13.508,13.35,13.411,1600000.0
2008-09-23 01:30:00,13.465,13.516,13.36,13.438,2100000.0
2008-09-23 01:35:00,13.4,13.53,13.332,13.462,1650000.0
2008-09-23 01:40:00,13.466,13.525,13.336,13.501,2050000.0
2008-09-23 01:45:00,13.534,13.538,13.328,13.459,2100000.0
2008-09-23 01:50:00,13.497,13.532,13.351,13.526,1650000.0
2008-09-23 01:55:00,13.491,13.494,13.395,13.395,650000.0
2008-09-23 02:00:00,13.44,13.561,13.333,13.5,1650000.0
2008-09-23 02:05:00,13.418,13.525,13.345,13.485,1650000.0
2008-09-23 02:10:00,13.391,13.592,13.372,13.521,2500000.0
2008-09-23 02:15:00,13.52,13.595,13.405,13.51,2750000.0
2008-09-23 02:20:00,13.47,13.573,13.404,13.538,2300000.0
2008-09-23 02:25:00,13.542,13.573,13.388,13.553,2050000.0
2008-09-23 02:30:00,13.49,13.594,13.429,13.529,1350000.0
2008-09-23 02:35:00,13.533,13.633,13.46,13.515,1950000.0
2008-09-23 02:40:00,13.523,13.67,13.443,13.589,2200000.0
2008-09-23 02:45:00,13.557,13.65,13.431,13.557,2150000.0
2008-09-23 02:50:00,13.502,13.642,13.441,13.563,2300000.0
2008-09-23 02:55:00,13.538,13.66,13.476,13.521,1950000.0
2008-09-23 03:00:00,13.52,13.644,13.463,13.532,1950000.0
2008-09-23 03:05:00,13.491,13.625,13.41,13.488,2150000.0
2008-09-23 03:10:00,13.537,13.586,13.405,13.492,2050000.0
2008-09-23 03:15:00,13.466,13.547,13.327,13.354,2450000.0
2008-09-23 03:20:00,13.441,13.506,13.332,13.451,2050000.0
2008-09-23 03:25:00,13.344,13.488,13.335,13.387,2300000.0
2008-09-23 03:30:00,13.449,13.515,13.336,13.467,1950000.0
2008-09-23 03:35:00,13.44,13.586,13.371,13.461,2900000.0
2008-09-23 03:40:00,13.402,13.532,13.342,13.389,2300000.0
2008-09-23 03:45:00,13.471,13.491,13.303,13.373,2300000.0
2008-09-23 03:50:00,13.363,13.517,13.288,13.484,2450000.0
2008-09-23 03:55:00,13.414,13.497,13.318,13.411,2950000.0
2008-09-23 04:00:00,13.421,13.487,13.294,13.367,2100000.0
2008-09-23 04:05:00,13.433,13.539,13.38,13.44,1950000.0
2008-09-23 04:10:00,13.384,13.534,13.384,13.517,1150000.0
2008-09-23 04:15:00,13.485,13.578,13.363,13.559,2650000.0
2008-09-23 04:20:00,13.526,13.574,13.361,13.446,2400000.0
2008-09-23 04:25:00,13.503,13.547,13.326,13.326,1700000.0
2008-09-23 04:30:00,13.376,13.536,13.361,13.481,1800000.0
2008-09-23 04:35:00,13.491,13.539,13.383,13.502,2050000.0
2008-09-23 04:40:00,13.411,13.538,13.39,13.5,1600000.0
2008-09-23 04:45:00,13.481,13.499,13.372,13.496,1750000.0
2008-09-23 04:50:00,13.441,13.566,13.32,13.479,1650000.0
2008-09-23 04:55:00,13.436,13.49,13.313,13.334,2050000.0
2008-09-23 05:00:00,13.389,13.473,13.305,13.369,2550000.0
2008-09-23 05:05:00,13.406,13.473,13.301,13.417,1550000.0
2008-09-23 05:10:00,13.348,13.47,13.31,13.444,1600000.0
2008-09-23 05:15:00,13.441,13.466,13.341,13.351,2300000.0
2008-09-23 05:20:00,13.456,13.478,13.322,13.381,1950000.0
2008-09-23 05:25:00,13.381,13.467,13.305,13.346,2050000.0
2008-09-23 05:30:00,13.29,13.435,13.242,13.343,2100000.0
2008-09-23 05:35:00,13.215,13.395,13.194,13.369,2200000.0
2008-09-23 05:40:00,13.306,13.44,13.285,13.386,1350000.0
2008-09-23 05:45:00,13.376,13.454,13.253,13.31,1850000.0
2008-09-23 05:50:00,13.367,13.446,13.274,13.446,2350000.0
2008-09-23 05:55:00,13.352,13.447,13.266,13.408,1750000.0
2008-09-23 06:00:00,13.344,13.447,13.256,13.256,1950000.0
2008-09-23 06:05:00,13.336,13.48,13.255,13.342,1850000.0
2008-09-23 06:10:00,13.312,13.415,13.253,13.348,2300000.0
2008-09-23 06:15:00,13.377,13.389,13.209,13.329,2200000.0
2008-09-23 06:20:00,13.393,13.423,13.236,13.394,2100000.0
2008-09-23 06:25:00,13.361,13.419,13.266,13.277,2300000.0
2008-09-23 06:30:00,13.312,13.416,13.205,13.307,2250000.0
2008-09-23 06:35:00,13.288,13.399,13.187,13.357,2750000.0
2008-09-23 06:40:00,13.38,13.415,13.261,13.285,1950000.0
2008-09-23 06:45:00,13.248,13.438,13.221,13.381,2500000.0
2008-09-23 06:50:00,13.3,13.457,13.298,13.438,2400000.0
2008-09-23 06:55:00,13.432,13.486,13.331,13.362,2600000.0
2008-09-23 07:00:00,13.401,13.454,13.293,13.314,2200000.0
2008-09-23 07:05:00,13.363,13.424,13.214,13.258,2450000.0
2008-09-23 07:10:00,13.38,13.417,13.238,13.307,1900000.0
2008-09-23 07:15:00,13.411,13.411,13.202,13.332,2300000.0
2008-09-23 07:20:00,13.35,13.394,13.242,13.394,1850000.0
2008-09-23 07:25:00,13.267,13.416,13.235,13.355,2350000.0
2008-09-23 07:30:00,13.345,13.427,13.224,13.371,2250000.0
2008-09-23 07:35:00,13.307,13.45,13.225,13.381,2100000.0
2008-09-23 07:40:00,13.37,13.411,13.236,13.295,2150000.0
2008-09-23 07:45:00,13.385,13.443,13.278,13.39,2150000.0
2008-09-23 07:50:00,13.309,13.42,13.229,13.311,2250000.0
2008-09-23 07:55:00,13.34,13.411,13.264,13.264,2200000.0
2008-09-23 08:00:00,13.302,13.432,13.237,13.253,1850000.0
2008-09-23 08:05:00,13.276,13.412,13.221,13.266,2050000.0
2008-09-23 08:10:00,13.346,13.403,13.217,13.351,1950000.0
2008-09-23 08:15:00,13.301,13.373,13.138,13.215,2150000.0
2008-09-23 08:20:00,13.18,13.334,13.18,13.204,2050000.0
2008-09-23 08:25:00,13.261,13.308,13.155,13.167,2150000.0
2008-09-23 08:30:00,13.14,13.319,13.019,13.178,2250000.0
2008-09-23 08:35:00,13.136,13.236,13.033,13.212,2150000.0
2008-09-23 08:40:00,13.191,13.216,13.052,13.149,2100000.0
2008-09-23 08:45:00,13.107,13.188,13.007,13.147,2500000.0
2008-09-23 08:50:00,13.099,13.23,13.017,13.082,2150000.0
2008-09-23 08:55:00,13.143,13.186,13.05,13.141,2150000.0
2008-09-23 09:00:00,13.167,13.193,13.019,13.072,3900000.0
2008-09-23 09:05:00,13.089,13.166,12.988,13.017,2100000.0
2008-09-23 09:10:00,13.044,13.199,12.997,13.115,3850000.0
2008-09-23 09:15:00,13.186,13.215,13.009,13.009,2550000.0
2008-09-23 09:20:00,13.023,13.151,12.987,13.087,1950000.0
2008-09-23 09:25:00,13.11,13.25,13.023,13.134,3200000.0
2008-09-23 09:30:00,13.166,13.275,13.072,13.237,3450000.0
2008-09-23 09:35:00,13.263,13.264,13.103,13.146,2450000.0
2008-09-23 09:40:00,13.241,13.285,13.111,13.256,2400000.0
2008-09-23 09:45:00,13.23,13.292,13.041,13.206,2050000.0
2008-09-23 09:50:00,13.173,13.289,13.106,13.235,2300000.0
2008-09-23 09:55:00,13.22,13.316,13.178,13.255,2250000.0
2008-09-23 10:00:00,13.299,13.346,13.176,13.229,2300000.0
2008-09-23 10:05:00,13.232,13.283,13.159,13.2,2150000.0
2008-09-23 10:10:00,13.261,13.285,13.118,13.197,2500000.0
2008-09-23 10:15:00,13.192,13.287,13.134,13.237,2500000.0
2008-09-23 10:20:00,13.142,13.269,13.099,13.269,2100000.0
2008-09-23 10:25:00,13.21,13.256,13.081,13.081,2200000.0
2008-09-23 10:30:00,13.225,13.246,13.076,13.149,2500000.0
2008-09-23 10:35:00,13.169,13.215,13.07,13.187,2300000.0
2008-09-23 10:40:00,13.096,13.26,12.981,13.091,2150000.0
2008-09-23 10:45:00,13.048,13.207,13.029,13.179,2400000.0
2008-09-23 10:50:00,13.221,13.245,13.056,13.241,2100000.0
2008-09-23 10:55:00,13.192,13.323,13.125,13.239,2000000.0
2008-09-23 11:00:00,13.202,13.317,13.137,13.265,2200000.0
2008-09-23 11:05:00,13.239,13.299,13.148,13.273,2200000.0
2008-09-23 11:10:00,13.158,13.304,13.108,13.131,2300000.0
2008-09-23 11:15:00,13.168,13.311,13.107,13.196,2500000.0
2008-09-23 11:20:00,13.263,13.297,13.152,13.204,2250000.0
2008-09-23 11:25:00,13.227,13.39,13.153,13.335,2450000.0
2008-09-23 11:30:00,13.239,13.368,13.173,13.276,2600000.0
2008-09-23 11:35:00,13.247,13.316,13.149,13.276,2200000.0
2008-09-23 11:40:00,13.295,13.382,13.185,13.287,2350000.0
2008-09-23 11:45:00,13.251,13.368,13.206,13.306,2050000.0
2008-09-23 11:50:00,13.351,13.409,13.254,13.359,2450000.0
2008-09-23 11:55:00,13.417,13.44,13.269,13.288,2350000.0
2008-09-23 12:00:00,13.372,13.463,13.275,13.309,2450000.0
2008-09-23 12:05:00,13.389,13.458,13.291,13.448,2250000.0
2008-09-23 12:10:00,13.458,13.555,13.321,13.346,2050000.0
2008-09-23 12:15:00,13.407,13.45,13.27,13.285,2150000.0
2008-09-23 12:20:00,13.379,13.439,13.248,13.342,2300000.0
2008-09-23 12:25:00,13.381,13.442,13.233,13.325,2050000.0
2008-09-23 12:30:00,13.313,13.375,13.2,13.323,2000000.0
2008-09-23 12:35:00,13.264,13.434,13.226,13.333,2500000.0
2008-09-23 12:40:00,13.243,13.402,13.235,13.345,2100000.0
2008-09-23 12:45:00,13.277,13.431,13.256,13.279,2050000.0
2008-09-23 12:50:00,13.246,13.393,13.185,13.298,2050000.0
2008-09-23 12:55:00,13.319,13.346,13.197,13.246,2000000.0
2008-09-23 13:00:00,13.204,13.34,13.154,13.295,2250000.0
2008-09-23 13:05:00,13.261,13.359,13.176,13.247,2050000.0
2008-09-23 13:10:00,13.225,13.44,13.211,13.326,2200000.0
2008-09-23 13:15:00,13.305,13.381,13.152,13.177,2450000.0
2008-09-23 13:20:00,13.225,13.341,13.149,13.247,2550000.0
2008-09-23 13:25:00,13.144,13.282,13.107,13.225,2150000.0
2008-09-23 13:30:00,13.134,13.288,13.127,13.274,2450000.0
2008-09-23 13:35:00,13.209,13.308,13.157,13.209,2550000.0
2008-09-23 13:40:00,13.295,13.344,13.17,13.225,2450000.0
2008-09-23 13:45:00,13.22,13.343,13.19,13.238,1800000.0
2008-09-23 13:50:00,13.263,13.368,13.166,13.331,2100000.0
2008-09-23 13:55:00,13.368,13.398,13.2,13.329,2050000.0
2008-09-23 14:00:00,13.257,13.357,13.174,13.311,2000000.0
2008-09-23 14:05:00,13.355,13.355,13.183,13.229,2000000.0
2008-09-23 14:10:00,13.229,13.311,13.15,13.16,2050000.0
2008-09-23 14:15:00,13.2,13.303,13.068,13.068,2350000.0
2008-09-23 14:20:00,13.232,13.265,13.073,13.204,2150000.0
2008-09-23 14:25:00,13.065,13.237,13.042,13.042,2400000.0
2008-09-23 14:30:00,13.081,13.153,12.951,13.096,2300000.0
2008-09-23 14:35:00,13.1,13.142,13.007,13.041,2150000.0
2008-09-23 14:40:00,13.039,13.29,13.035,13.226,1950000.0
2008-09-23 14:45:00,13.265,13.393,13.158,13.246,2200000.0
2008-09-23 14:50:00,13.336,13.355,13.189,13.23,2400000.0
2008-09-23 14:55:00,13.328,13.391,13.236,13.378,2050000.0
2008-09-23 15:00:00,13.279,13.388,13.229,13.276,2050000.0
2008-09-23 15:05:00,13.263,13.371,13.204,13.249,2350000.0
2008-09-23 15:10:00,13.192,13.352,13.176,13.309,2150000.0
2008-09-23 15:15:00,13.306,13.407,13.222,13.348,2300000.0
2008-09-23 15:20:00,13.227,13.354,13.2,13.293,2150000.0
2008-09-23 15:25:00,13.297,13.422,13.224,13.333,2250000.0
2008-09-23 15:30:00,13.325,13.48,13.233,13.411,1950000.0
2008-09-23 15:35:00,13.377,13.401,13.223,13.264,2450000.0
2008-09-23 15:40:00,13.308,13.409,13.237,13.353,2150000.0
2008-09-23 15:45:00,13.401,13.401,13.19,13.319,2150000.0
2008-09-23 15:50:00,13.296,13.458,13.26,13.405,2050000.0
2008-09-23 15:55:00,13.3,13.422,13.217,13.403,2600000.0
2008-09-23 16:00:00,13.261,13.382,13.221,13.298,1950000.0
2008-09-23 16:05:00,13.279,13.382,13.197,13.287,2300000.0
2008-09-23 16:10:00,13.275,13.338,13.13,13.282,1950000.0
2008-09-23 16:15:00,13.208,13.31,13.148,13.187,2250000.0
2008-09-23 16:20:00,13.148,13.293,13.1,13.165,2150000.0
2008-09-23 16:25:00,13.283,13.32,13.143,13.159,2250000.0
2008-09-23 16:30:00,13.232,13.334,13.153,13.218,2150000.0
2008-09-23 16:35:00,13.209,13.325,13.173,13.195,2250000.0
2008-09-23 16:40:00,13.308,13.308,13.149,13.169,2300000.0
2008-09-23 16:45:00,13.231,13.317,13.137,13.197,2250000.0
2008-09-23 16:50:00,13.263,13.302,13.126,13.251,2450000.0
2008-09-23 16:55:00,13.168,13.306,13.12,13.21,2400000.0
2008-09-23 17:00:00,13.143,13.357,13.143,13.295,2000000.0
2008-09-23 17:05:00,13.209,13.348,13.167,13.293,2250000.0
2008-09-23 17:10:00,13.32,13.338,13.183,13.206,2300000.0
2008-09-23 17:15:00,13.216,13.374,13.121,13.189,2400000.0
2008-09-23 17:20:00,13.142,13.289,13.082,13.205,2300000.0
2008-09-23 17:25:00,13.147,13.24,13.005,13.033,2450000.0
2008-09-23 17:30:00,13.068,13.185,12.95,13.158,2350000.0
2008-09-23 17:35:00,13.137,13.153,13.003,13.111,2550000.0
2008-09-23 17:40:00,13.167,13.228,12.981,13.002,2350000.0
2008-09-23 17:45:00,13.099,13.123,12.967,13.013,2650000.0
2008-09-23 17:50:00,13.092,13.13,12.949,13.073,2600000.0
2008-09-23 17:55:00,13.111,13.15,12.961,13.018,2250000.0
2008-09-23 18:00:00,13.037,13.119,12.966,13.027,2250000.0
2008-09-23 18:05:00,13.025,13.109,12.954,13.026,2200000.0
2008-09-23 18:10:00,12.964,13.102,12.939,13.09,2400000.0
2008-09-23 18:15:00,13.053,13.127,12.946,13.06,2200000.0
2008-09-23 18:20:00,13.085,13.141,12.978,13.013,2350000.0
2008-09-23 18:25:00,12.974,13.178,12.974,13.064,2250000.0
2008-09-23 18:30:00,13.148,13.148,12.994,12.997,2100000.0
2008-09-23 18:35:00,13.083,13.107,12.952,12.965,2750000.0
2008-09-23 18:40:00,13.041,13.092,12.952,13.045,2000000.0
2008-09-23 18:45:00,13.095,13.132,12.967,13.048,1900000.0
2008-09-23 18:50:00,13.12,13.142,12.929,12.931,2750000.0
2008-09-23 18:55:00,12.974,13.101,12.937,12.97,2400000.0
2008-09-23 19:00:00,13.005,13.138,12.904,12.904,2350000.0
2008-09-23 19:05:00,13.066,13.073,12.892,12.959,2100000.0
2008-09-23 19:10:00,12.999,13.054,12.876,12.912,2350000.0
2008-09-23 19:15:00,12.94,13.006,12.842,12.972,2400000.0
2008-09-23 19:20:00,12.914,13.104,12.872,13.053,2400000.0
2008-09-23 19:25:00,13.078,13.088,12.904,12.932,2000000.0
2008-09-23 19:30:00,13.063,13.063,12.873,12.925,2350000.0
2008-09-23 19:35:00,12.937,13.067,12.903,13.04,2000000.0
2008-09-23 19:40:00,12.942,13.065,12.918,13.047,2200000.0
2008-09-23 19:45:00,13.003,13.071,12.921,12.95,2050000.0
2008-09-23 19:50:00,12.927,13.05,12.879,12.879,2100000.0
2008-09-23 19:55:00,12.922,13.084,12.902,13.055,2350000.0
2008-09-23 20:00:00,12.973,13.126,12.968,13.098,1950000.0
2008-09-23 20:05:00,13.02,13.219,13.02,13.179,2650000.0
2008-09-23 20:10:00,13.161,13.212,13.055,13.087,2550000.0
2008-09-23 20:15:00,13.186,13.235,12.998,13.101,2250000.0
2008-09-23 20:20:00,13.145,13.202,13.038,13.178,1600000.0
2008-09-23 20:25:00,13.196,13.214,13.07,13.154,2250000.0
2008-09-23 20:30:00,13.138,13.226,13.049,13.105,2250000.0
2008-09-23 20:35:00,13.227,13.24,13.086,13.108,2200000.0
2008-09-23 20:40:00,13.26,13.272,13.128,13.154,2600000.0
2008-09-23 20:45:00,13.226,13.271,13.127,13.153,1950000.0
2008-09-23 20:50:00,13.237,13.274,13.087,13.232,2150000.0
2008-09-23 20:55:00,13.108,13.234,13.075,13.121,1900000.0
2008-09-23 21:00:00,13.2,13.226,13.058,13.126,2100000.0
2008-09-23 21:05:00,13.06,13.235,13.06,13.235,2200000.0
2008-09-23 21:10:00,13.155,13.248,13.078,13.211,1900000.0
2008-09-23 21:15:00,13.157,13.252,13.102,13.246,1000000.0
2008-09-23 21:20:00,13.271,13.273,13.12,13.187,1600000.0
2008-09-23 21:25:00,13.186,13.316,13.141,13.256,2100000.0
2008-09-23 21:30:00,13.176,13.308,13.167,13.301,1450000.0
2008-09-23 21:35:00,13.226,13.3,13.144,13.266,2350000.0
2008-09-23 21:40:00,13.269,13.306,13.099,13.239,2400000.0
2008-09-23 21:45:00,13.251,13.262,13.088,13.222,1750000.0
2008-09-23 21:50:00,13.214,13.276,13.131,13.22,1350000.0
2008-09-23 21:55:00,13.2,13.257,13.097,13.241,2000000.0
2008-09-23 22:00:00,13.243,13.256,13.07,13.166,2100000.0
2008-09-23 22:05:00,13.246,13.246,13.11,13.232,1550000.0
2008-09-23 22:10:00,13.197,13.274,13.175,13.228,1500000.0
2008-09-23 22:15:00,13.229,13.305,13.102,13.136,1600000.0
2008-09-23 22:20:00,13.172,13.257,13.111,13.241,1300000.0
2008-09-23 22:25:00,13.132,13.239,13.086,13.211,1600000.0
2008-09-23 22:30:00,13.171,13.251,13.099,13.099,1450000.0
2008-09-23 22:35:00,13.195,13.231,13.08,13.148,1150000.0
2008-09-23 22:40:00,13.122,13.247,13.075,13.201,2450000.0
2008-09-23 22:45:00,13.153,13.239,13.09,13.191,1350000.0
2008-09-23 22:50:00,13.158,13.253,13.064,13.226,1700000.0
2008-09-23 22:55:00,13.095,13.221,13.095,13.135,1550000.0
2008-09-23 23:00:00,13.094,13.214,13.08,13.169,850000.0
2008-09-23 23:05:00,13.176,13.267,13.07,13.097,1150000.0
2008-09-23 23:10:00,13.193,13.211,13.031,13.206,2300000.0
2008-09-23 23:15:00,13.199,13.206,13.086,13.199,800000.0
2008-09-23 23:20:00,13.086,13.199,13.086,13.141,450000.0
2008-09-23 23:30:00,13.072,13.204,13.072,13.163,1650000.0
2008-09-23 23:40:00,13.182,13.198,13.086,13.154,700000.0
2008-09-23 23:45:00,13.156,13.191,13.074,13.164,650000.0
2008-09-23 23:50:00,13.174,13.202,13.06,13.094,1200000.0
2008-09-23 23:55:00,13.124,13.197,13.08,13.08,450000.0
2008-09-24 00:00:00,13.181,13.274,13.078,13.133,2400000.0
2008-09-24 00:05:00,13.151,13.285,13.028,13.076,2350000.0
2008-09-24 00:10:00,13.037,13.179,12.988,13.13,2400000.0
2008-09-24 00:15:00,13.064,13.204,13.018,13.087,2250000.0
2008-09-24 00:20:00,13.163,13.201,13.053,13.154,1400000.0
2008-09-24 00:25:00,13.089,13.199,13.031,13.073,1150000.0
2008-09-24 00:30:00,13.174,13.186,13.009,13.167,1900000.0
2008-09-24 00:35:00,13.098,13.183,12.994,13.021,1950000.0
2008-09-24 00:40:00,13.108,13.198,12.976,13.112,2800000.0
2008-09-24 00:45:00,13.106,13.192,13.03,13.191,1900000.0
2008-09-24 00:50:00,13.034,13.187,13.034,13.114,1550000.0
2008-09-24 00:55:00,13.066,13.21,13.025,13.076,2000000.0
2008-09-24 01:00:00,13.169,13.239,13.022,13.144,3100000.0
2008-09-24 01:05:00,13.084,13.207,13.025,13.043,1900000.0
2008-09-24 01:10:00,13.146,13.169,12.991,13.004,2550000.0
2008-09-24 01:15:00,13.13,13.175,13.011,13.062,2000000.0
2008-09-24 01:20:00,13.118,13.212,13.041,13.189,2500000.0
2008-09-24 01:25:00,13.18,13.239,13.029,13.173,1350000.0
2008-09-24 01:30:00,13.16,13.21,13.061,13.1,2100000.0
2008-09-24 01:35:00,13.078,13.218,13.056,13.138,2000000.0
2008-09-24 01:40:00,13.154,13.224,13.008,13.205,2050000.0
2008-09-24 01:45:00,13.221,13.24,13.079,13.182,1750000.0
2008-09-24 01:50:00,13.206,13.254,13.068,13.094,1900000.0
2008-09-24 01:55:00,13.107,13.215,13.005,13.057,1600000.0
2008-09-24 02:00:00,13.166,13.225,13.038,13.146,1350000.0
2008-09-24 02:05:00,13.052,13.263,13.052,13.183,1500000.0
2008-09-24 02:10:00,13.074,13.233,13.044,13.188,1950000.0
2008-09-24 02:15:00,13.164,13.185,12.946,13.085,2750000.0
2008-09-24 02:20:00,13.068,13.176,12.979,13.085,2300000.0
2008-09-24 02:25:00,13.092,13.161,12.945,13.089,1850000.0
2008-09-24 02:30:00,13.027,13.144,12.943,13.076,1800000.0
2008-09-24 02:35:00,13.067,13.16,12.986,13.047,1950000.0
2008-09-24 02:40:00,13.027,13.119,12.941,13.081,1800000.0
2008-09-24 02:45:00,13.106,13.161,12.941,13.063,1700000.0
2008-09-24 02:50:00,13.044,13.172,12.95,13.046,2300000.0
2008-09-24 02:55:00,12.993,13.145,12.988,13.012,2150000.0
2008-09-24 03:00:00,13.024,13.122,12.966,12.969,1950000.0
2008-09-24 03:05:00,12.989,13.152,12.966,12.985,2100000.0
2008-09-24 03:10:00,13.058,13.076,12.9,13.007,2050000.0
2008-09-24 03:15:00,12.941,13.112,12.923,12.975,2450000.0
2008-09-24 03:20:00,12.903,13.132,12.886,13.068,2000000.0
2008-09-24 03:25:00,12.959,13.152,12.956,12.993,2300000.0
2008-09-24 03:30:00,13.042,13.112,12.941,13.027,1950000.0
2008-09-24 03:35:00,13.032,13.141,12.944,13.05,2850000.0
2008-09-24 03:40:00,13.036,13.166,12.994,13.104,2600000.0
2008-09-24 03:45:00,13.104,13.147,12.988,13.123,2100000.0
2008-09-24 03:50:00,13.13,13.179,13.023,13.15,1950000.0
2008-09-24 03:55:00,13.105,13.17,12.974,13.055,2150000.0
2008-09-24 04:00:00,13.082,13.13,12.977,13.014,1350000.0
2008-09-24 04:05:00,13.002,13.179,12.968,13.013,1900000.0
2008-09-24 04:10:00,13.043,13.134,12.949,13.078,1300000.0
2008-09-24 04:15:00,13.104,13.223,13.007,13.165,1450000.0
2008-09-24 04:20:00,13.114,13.134,12.979,13.096,1000000.0
2008-09-24 04:25:00,13.108,13.134,13.028,13.062,650000.0
2008-09-24 04:30:00,12.983,13.154,12.96,12.99,700000.0
2008-09-24 04:35:00,13.105,13.14,12.941,13.12,2400000.0
2008-09-24 04:40:00,12.992,13.14,12.992,13.055,700000.0
2008-09-24 04:45:00,13.044,13.179,12.973,13.117,1600000.0
2008-09-24 04:50:00,13.09,13.156,12.952,13.129,1250000.0
2008-09-24 04:55:00,13.115,13.159,13.007,13.038,1500000.0
2008-09-24 05:00:00,13.123,13.194,13.03,13.083,2300000.0
2008-09-24 05:05:00,13.117,13.181,13.046,13.141,900000.0
2008-09-24 05:10:00,13.01,13.167,13.01,13.15,1400000.0
2008-09-24 05:15:00,13.165,13.192,13.071,13.073,2050000.0
2008-09-24 05:20:00,13.174,13.174,13.03,13.093,1950000.0
2008-09-24 05:25:00,13.082,13.18,12.987,13.067,2250000.0
2008-09-24 05:30:00,13.031,13.159,13.01,13.159,1050000.0
2008-09-24 05:35:00,12.977,13.147,12.976,13.104,2100000.0
2008-09-24 05:40:00,13.027,13.147,13.027,13.125,850000.0
2008-09-24 05:45:00,13.111,13.201,13.004,13.084,2000000.0
2008-09-24 05:50:00,13.101,13.134,12.992,13.134,950000.0
2008-09-24 05:55:00,13.051,13.13,13.012,13.052,450000.0
2008-09-24 06:00:00,13.059,13.178,13.0,13.051,1950000.0
2008-09-24 06:05:00,13.096,13.152,13.008,13.116,1850000.0
2008-09-24 06:10:00,13.052,13.164,12.978,13.098,1900000.0
2008-09-24 06:15:00,13.115,13.174,12.982,13.08,2200000.0
2008-09-24 06:20:00,13.132,13.217,12.953,13.151,2100000.0
2008-09-24 06:25:00,13.131,13.189,12.987,13.023,2300000.0
2008-09-24 06:30:00,13.043,13.193,12.956,13.11,2250000.0
2008-09-24 06:35:00,13.044,13.19,12.995,13.126,2750000.0
2008-09-24 06:40:00,13.125,13.21,12.977,13.059,2350000.0
2008-09-24 06:45:00,13.035,13.179,12.945,13.115,2500000.0
2008-09-24 06:50:00,13.007,13.143,12.994,13.099,2150000.0
2008-09-24 06:55:00,13.128,13.177,12.97,13.023,2650000.0
2008-09-24 07:00:00,13.086,13.145,12.984,13.014,2200000.0
2008-09-24 07:05:00,12.982,13.149,12.959,13.018,2450000.0
2008-09-24 07:10:00,13.118,13.16,12.945,13.078,1900000.0
2008-09-24 07:15:00,13.139,13.169,12.976,13.093,2300000.0
2008-09-24 07:20:00,13.125,13.179,12.998,13.169,1850000.0
2008-09-24 07:25:00,13.025,13.149,12.985,13.131,2350000.0
2008-09-24 07:30:00,13.091,13.145,12.967,13.064,2250000.0
2008-09-24 07:35:00,13.032,13.154,12.931,13.044,2100000.0
2008-09-24 07:40:00,13.059,13.136,12.932,13.024,2150000.0
2008-09-24 07:45:00,13.074,13.112,12.916,13.086,2150000.0
2008-09-24 07:50:00,12.989,13.136,12.966,13.027,2250000.0
2008-09-24 07:55:00,13.074,13.166,12.985,12.985,2200000.0
2008-09-24 08:00:00,13.003,13.144,12.941,12.952,1850000.0
2008-09-24 08:05:00,12.968,13.09,12.934,12.995,2050000.0
2008-09-24 08:10:00,13.071,13.171,12.957,13.034,1550000.0
2008-09-24 08:15:00,13.07,13.111,12.921,13.004,2150000.0
2008-09-24 08:20:00,13.004,13.123,12.966,13.014,2050000.0
2008-09-24 08:25:00,13.074,13.156,13.023,13.062,2150000.0
2008-09-24 08:30:00,13.016,13.159,12.96,13.126,2250000.0
2008-09-24 08:35:00,13.113,13.173,12.988,13.136,2150000.0
2008-09-24 08:40:00,13.194,13.242,13.075,13.192,2100000.0
2008-09-24 08:45:00,13.193,13.279,13.124,13.184,2500000.0
2008-09-24 08:50:00,13.166,13.285,13.1,13.17,2150000.0
2008-09-24 08:55:00,13.188,13.266,13.114,13.228,2150000.0
2008-09-24 09:00:00,13.235,13.277,13.13,13.19,3900000.0
2008-09-24 09:05:00,13.222,13.289,13.129,13.288,2100000.0
2008-09-24 09:10:00,13.195,13.308,13.161,13.252,3850000.0
2008-09-24 09:15:00,13.319,13.348,13.156,13.184,2550000.0
2008-09-24 09:20:00,13.204,13.29,13.164,13.201,1950000.0
2008-09-24 09:25:00,13.241,13.318,13.121,13.194,3200000.0
2008-09-24 09:30:00,13.173,13.317,13.127,13.165,3450000.0
2008-09-24 09:35:00,13.292,13.337,13.137,13.137,2450000.0
2008-09-24 09:40:00,13.258,13.301,13.124,13.301,2400000.0
2008-09-24 09:45:00,13.259,13.384,13.131,13.221,2050000.0
2008-09-24 09:50:00,13.183,13.287,13.099,13.245,2300000.0
2008-09-24 09:55:00,13.164,13.306,13.061,13.097,2250000.0
2008-09-24 10:00:00,13.278,13.364,13.072,13.299,2300000.0
2008-09-24 10:05:00,13.242,13.338,13.179,13.234,2150000.0
2008-09-24 10:10:00,13.277,13.347,13.16,13.235,2500000.0
2008-09-24 10:15:00,13.283,13.377,13.203,13.369,2500000.0
2008-09-24 10:20:00,13.257,13.356,13.2,13.33,2100000.0
2008-09-24 10:25:00,13.281,13.345,13.151,13.264,2200000.0
2008-09-24 10:30:00,13.351,13.377,13.188,13.289,2500000.0
2008-09-24 10:35:00,13.311,13.375,13.18,13.288,2300000.0
2008-09-24 10:40:00,13.245,13.357,13.12,13.233,2150000.0
2008-09-24 10:45:00,13.169,13.329,13.144,13.252,2400000.0
2008-09-24 10:50:00,13.336,13.353,13.166,13.32,2100000.0
2008-09-24 10:55:00,13.272,13.376,13.196,13.252,2000000.0
2008-09-24 11:00:00,13.256,13.355,13.179,13.345,2200000.0
2008-09-24 11:05:00,13.29,13.331,13.146,13.318,2200000.0
2008-09-24 11:10:00,13.191,13.334,13.168,13.177,2300000.0
2008-09-24 11:15:00,13.214,13.312,13.147,13.192,2500000.0
2008-09-24 11:20:00,13.304,13.318,13.104,13.184,2250000.0
2008-09-24 11:25:00,13.183,13.344,13.174,13.317,2450000.0
2008-09-24 11:30:00,13.233,13.318,13.139,13.274,2600000.0
2008-09-24 11:35:00,13.256,13.322,13.166,13.31,2200000.0
2008-09-24 11:40:00,13.286,13.342,13.149,13.231,2350000.0
2008-09-24 11:45:00,13.194,13.306,13.148,13.21,2050000.0
2008-09-24 11:50:00,13.262,13.294,13.132,13.269,2450000.0
2008-09-24 11:55:00,13.256,13.291,13.097,13.131,2350000.0
2008-09-24 12:00:00,13.231,13.362,13.126,13.208,2450000.0
2008-09-24 12:05:00,13.215,13.324,13.149,13.3,2250000.0
2008-09-24 12:10:00,13.292,13.292,13.104,13.159,2050000.0
2008-09-24 12:15:00,13.276,13.328,13.166,13.203,2150000.0
2008-09-24 12:20:00,13.312,13.339,13.152,13.295,2300000.0
2008-09-24 12:25:00,13.302,13.356,13.133,13.272,2050000.0
2008-09-24 12:30:00,13.267,13.342,13.199,13.296,2000000.0
2008-09-24 12:35:00,13.251,13.361,13.171,13.253,2500000.0
2008-09-24 12:40:00,13.224,13.369,13.199,13.277,2100000.0
2008-09-24 12:45:00,13.234,13.367,13.209,13.238,2050000.0
2008-09-24 12:50:00,13.228,13.376,13.197,13.336,2050000.0
2008-09-24 12:55:00,13.323,13.368,13.203,13.235,2000000.0
2008-09-24 13:00:00,13.208,13.358,13.156,13.282,2250000.0
2008-09-24 13:05:00,13.203,13.339,13.167,13.228,2050000.0
2008-09-24 13:10:00,13.131,13.343,13.092,13.235,2200000.0
2008-09-24 13:15:00,13.237,13.342,13.142,13.226,2450000.0
2008-09-24 13:20:00,13.251,13.344,13.174,13.301,2550000.0
2008-09-24 13:25:00,13.226,13.357,13.203,13.32,2150000.0
2008-09-24 13:30:00,13.248,13.395,13.228,13.365,2450000.0
2008-09-24 13:35:00,13.335,13.447,13.273,13.31,2550000.0
2008-09-24 13:40:00,13.411,13.476,13.256,13.322,2450000.0
2008-09-24 13:45:00,13.337,13.443,13.273,13.273,1800000.0
2008-09-24 13:50:00,13.319,13.429,13.25,13.389,2100000.0
2008-09-24 13:55:00,13.396,13.432,13.26,13.367,2050000.0
2008-09-24 14:00:00,13.363,13.419,13.168,13.266,2000000.0
2008-09-24 14:05:00,13.358,13.358,13.174,13.213,2000000.0
2008-09-24 14:10:00,13.275,13.354,13.189,13.261,2050000.0
2008-09-24 14:15:00,13.308,13.42,13.236,13.274,2350000.0
2008-09-24 14:20:00,13.392,13.498,13.305,13.446,2150000.0
2008-09-24 14:25:00,13.38,13.494,13.293,13.341,2400000.0
2008-09-24 14:30:00,13.407,13.503,13.3,13.492,2300000.0
2008-09-24 14:35:00,13.472,13.56,13.406,13.436,2150000.0
2008-09-24 14:40:00,13.45,13.595,13.43,13.484,1950000.0
2008-09-24 14:45:00,13.518,13.536,13.366,13.414,2200000.0
2008-09-24 14:50:00,13.469,13.516,13.344,13.394,2400000.0
2008-09-24 14:55:00,13.492,13.545,13.319,13.545,2050000.0
2008-09-24 15:00:00,13.459,13.584,13.375,13.413,2050000.0
2008-09-24 15:05:00,13.442,13.541,13.347,13.404,2350000.0
2008-09-24 15:10:00,13.397,13.553,13.342,13.468,2150000.0
2008-09-24 15:15:00,13.42,13.525,13.361,13.513,2300000.0
2008-09-24 15:20:00,13.416,13.533,13.377,13.49,2150000.0
2008-09-24 15:25:00,13.46,13.562,13.38,13.439,2250000.0
2008-09-24 15:30:00,13.394,13.536,13.369,13.497,1950000.0
2008-09-24 15:35:00,13.483,13.499,13.278,13.297,2450000.0
2008-09-24 15:40:00,13.367,13.451,13.276,13.316,2150000.0
2008-09-24 15:45:00,13.381,13.393,13.218,13.365,2150000.0
2008-09-24 15:50:00,13.331,13.424,13.266,13.382,2050000.0
2008-09-24 15:55:00,13.31,13.461,13.258,13.439,2600000.0
2008-09-24 16:00:00,13.337,13.498,13.33,13.406,1950000.0
2008-09-24 16:05:00,13.377,13.472,13.308,13.385,2300000.0
2008-09-24 16:10:00,13.365,13.444,13.276,13.39,1950000.0
2008-09-24 16:15:00,13.341,13.423,13.192,13.291,2250000.0
2008-09-24 16:20:00,13.225,13.449,13.225,13.311,2150000.0
2008-09-24 16:25:00,13.46,13.467,13.294,13.298,2250000.0
2008-09-24 16:30:00,13.384,13.475,13.237,13.319,2150000.0
2008-09-24 16:35:00,13.298,13.439,13.238,13.238,2250000.0
2008-09-24 16:40:00,13.354,13.393,13.184,13.184,2300000.0
2008-09-24 16:45:00,13.238,13.354,13.169,13.191,2250000.0
2008-09-24 16:50:00,13.269,13.375,13.145,13.348,2450000.0
2008-09-24 16:55:00,13.303,13.378,13.176,13.219,2400000.0
2008-09-24 17:00:00,13.151,13.289,13.095,13.241,2000000.0
2008-09-24 17:05:00,13.183,13.312,13.155,13.24,2250000.0
2008-09-24 17:10:00,13.249,13.314,13.144,13.144,2300000.0
2008-09-24 17:15:00,13.227,13.287,13.107,13.163,2150000.0
2008-09-24 17:20:00,13.14,13.298,13.12,13.239,2300000.0
2008-09-24 17:25:00,13.189,13.295,13.105,13.208,2450000.0
2008-09-24 17:30:00,13.265,13.281,13.105,13.219,2350000.0
2008-09-24 17:35:00,13.191,13.255,13.039,13.217,2550000.0
2008-09-24 17:40:00,13.267,13.283,13.09,13.167,2350000.0
2008-09-24 17:45:00,13.262,13.289,13.097,13.177,2650000.0
2008-09-24 17:50:00,13.244,13.285,13.099,13.197,2600000.0
2008-09-24 17:55:00,13.183,13.258,13.093,13.133,2250000.0
2008-09-24 18:00:00,13.175,13.302,13.089,13.161,2250000.0
2008-09-24 18:05:00,13.148,13.224,13.044,13.152,2200000.0
2008-09-24 18:10:00,13.105,13.178,13.005,13.151,2400000.0
2008-09-24 18:15:00,13.128,13.221,13.062,13.155,2200000.0
2008-09-24 18:20:00,13.183,13.233,13.021,13.021,2350000.0
2008-09-24 18:25:00,12.99,13.195,12.99,13.104,2250000.0
2008-09-24 18:30:00,13.2,13.3,13.075,13.155,2100000.0
2008-09-24 18:35:00,13.195,13.305,13.104,13.168,2750000.0
2008-09-24 18:40:00,13.273,13.303,13.153,13.252,2000000.0
2008-09-24 18:45:00,13.316,13.384,13.152,13.278,1900000.0
2008-09-24 18:50:00,13.347,13.378,13.198,13.224,2750000.0
2008-09-24 18:55:00,13.26,13.36,13.206,13.255,2400000.0
2008-09-24 19:00:00,13.264,13.351,13.134,13.204,2350000.0
2008-09-24 19:05:00,13.331,13.331,13.163,13.283,2150000.0
2008-09-24 19:10:00,13.289,13.388,13.203,13.269,2350000.0
2008-09-24 19:15:00,13.31,13.399,13.226,13.338,2250000.0
2008-09-24 19:20:00,13.256,13.317,13.124,13.3,2400000.0
2008-09-24 19:25:00,13.333,13.341,13.173,13.188,2000000.0
2008-09-24 19:30:00,13.316,13.35,13.179,13.222,2300000.0
2008-09-24 19:35:00,13.269,13.398,13.194,13.284,2000000.0
2008-09-24 19:40:00,13.251,13.381,13.169,13.343,2400000.0
2008-09-24 19:45:00,13.27,13.355,13.207,13.256,2050000.0
2008-09-24 19:50:00,13.207,13.357,13.184,13.184,2100000.0
2008-09-24 19:55:00,13.231,13.318,13.173,13.297,2350000.0
2008-09-24 20:00:00,13.242,13.374,13.146,13.255,1950000.0
2008-09-24 20:05:00,13.145,13.293,13.113,13.25,2150000.0
2008-09-24 20:10:00,13.238,13.265,13.129,13.145,2550000.0
2008-09-24 20:15:00,13.256,13.282,13.107,13.166,2250000.0
2008-09-24 20:20:00,13.212,13.278,13.113,13.206,650000.0
2008-09-24 20:25:00,13.273,13.286,13.077,13.236,2250000.0
2008-09-24 20:30:00,13.199,13.271,13.057,13.238,2000000.0
2008-09-24 20:35:00,13.254,13.27,13.09,13.104,2200000.0
2008-09-24 20:40:00,13.258,13.258,13.108,13.13,2050000.0
2008-09-24 20:45:00,13.191,13.248,13.079,13.156,1750000.0
2008-09-24 20:50:00,13.224,13.278,13.137,13.236,1600000.0
2008-09-24 20:55:00,13.238,13.259,13.121,13.144,1550000.0
2008-09-24 21:00:00,13.131,13.273,13.125,13.174,1950000.0
2008-09-24 21:05:00,13.119,13.312,13.119,13.264,1800000.0
2008-09-24 21:10:00,13.174,13.307,13.126,13.224,1900000.0
2008-09-24 21:15:00,13.14,13.301,13.114,13.153,2350000.0
2008-09-24 21:20:00,13.236,13.253,13.065,13.202,1550000.0
2008-09-24 21:25:00,13.112,13.231,13.075,13.179,2100000.0
2008-09-24 21:30:00,13.209,13.238,13.064,13.233,1700000.0
2008-09-24 21:35:00,13.167,13.242,13.098,13.193,2350000.0
2008-09-24 21:40:00,13.203,13.274,13.056,13.208,1800000.0
2008-09-24 21:45:00,13.216,13.25,13.054,13.182,1250000.0
2008-09-24 21:50:00,13.135,13.196,13.039,13.185,1700000.0
2008-09-24 21:55:00,13.107,13.191,13.007,13.146,2200000.0
2008-09-24 22:00:00,13.145,13.218,12.994,13.102,2100000.0
2008-09-24 22:05:00,13.164,13.164,12.994,13.147,1400000.0
2008-09-24 22:10:00,13.109,13.177,13.018,13.097,2000000.0
2008-09-24 22:15:00,13.08,13.185,13.001,13.045,1950000.0
2008-09-24 22:20:00,13.033,13.176,13.03,13.102,1650000.0
2008-09-24 22:25:00,13.068,13.19,13.046,13.09,1200000.0
2008-09-24 22:30:00,13.121,13.226,12.975,13.063,2000000.0
2008-09-24 22:35:00,13.124,13.178,12.997,13.064,2000000.0
2008-09-24 22:40:00,13.038,13.153,12.985,13.119,1700000.0
2008-09-24 22:45:00,13.049,13.163,12.998,13.108,1050000.0
2008-09-24 22:50:00,13.077,13.198,13.0,13.047,1700000.0
2008-09-24 22:55:00,13.026,13.207,13.026,13.105,1650000.0
2008-09-24 23:00:00,13.06,13.211,13.039,13.211,950000.0
2008-09-24 23:05:00,13.192,13.249,13.072,13.072,2000000.0
2008-09-24 23:10:00,13.189,13.198,13.03,13.074,2850000.0
2008-09-24 23:15:00,13.072,13.156,13.018,13.134,600000.0
2008-09-24 23:20:00,13.086,13.199,13.086,13.123,250000.0
2008-09-24 23:25:00,13.1,13.214,13.063,13.151,700000.0
2008-09-24 23:30:00,13.072,13.21,13.072,13.146,1000000.0
2008-09-24 23:40:00,13.182,13.198,13.086,13.154,700000.0
2008-09-24 23:45:00,13.144,13.188,13.078,13.12,400000.0
2008-09-24 23:50:00,13.171,13.202,13.06,13.194,950000.0
2008-09-24 23:55:00,13.124,13.197,13.08,13.08,450000.0
2008-09-25 00:00:00,13.066,13.185,13.005,13.02,2400000.0
2008-09-25 00:05:00,13.042,13.16,12.996,13.061,2150000.0
2008-09-25 00:10:00,13.09,13.169,12.965,13.116,1750000.0
2008-09-25 00:15:00,13.037,13.155,13.0,13.016,1900000.0
2008-09-25 00:20:00,13.11,13.144,12.954,13.122,1900000.0
2008-09-25 00:25:00,13.053,13.128,12.991,13.033,1300000.0
2008-09-25 00:30:00,13.079,13.122,12.924,13.086,1000000.0
2008-09-25 00:35:00,13.084,13.139,12.97,13.097,1050000.0
2008-09-25 00:40:00,13.121,13.156,13.0,13.08,2800000.0
2008-09-25 00:45:00,13.172,13.183,13.032,13.168,1950000.0
2008-09-25 00:50:00,13.074,13.215,13.013,13.16,1800000.0
2008-09-25 00:55:00,13.176,13.176,13.038,13.083,1650000.0
2008-09-25 01:00:00,13.155,13.193,13.009,13.103,1750000.0
2008-09-25 01:05:00,13.049,13.201,13.049,13.165,1050000.0
2008-09-25 01:10:00,13.174,13.213,13.052,13.089,2550000.0
2008-09-25 01:15:00,13.199,13.27,13.112,13.143,1250000.0
2008-09-25 01:20:00,13.189,13.222,13.088,13.115,2000000.0
2008-09-25 01:25:00,13.205,13.225,13.082,13.225,950000.0
2008-09-25 01:30:00,13.188,13.251,13.108,13.161,2100000.0
2008-09-25 01:35:00,13.162,13.243,13.102,13.202,2000000.0
2008-09-25 01:40:00,13.193,13.246,13.056,13.216,1600000.0
2008-09-25 01:45:00,13.219,13.247,13.097,13.186,1400000.0
2008-09-25 01:50:00,13.242,13.242,13.103,13.128,1400000.0
2008-09-25 01:55:00,13.112,13.23,13.055,13.218,1300000.0
2008-09-25 02:00:00,13.205,13.235,13.067,13.202,1450000.0
2008-09-25 02:05:00,13.132,13.24,13.087,13.185,1050000.0
2008-09-25 02:10:00,13.127,13.237,13.05,13.17,2500000.0
2008-09-25 02:15:00,13.17,13.214,13.083,13.174,1600000.0
2008-09-25 02:20:00,13.148,13.247,13.089,13.181,1900000.0
2008-09-25 02:25:00,13.128,13.187,13.08,13.18,350000.0
2008-09-25 02:30:00,13.158,13.222,13.079,13.169,1050000.0
2008-09-25 02:35:00,13.169,13.218,13.066,13.138,1950000.0
2008-09-25 02:40:00,13.14,13.229,13.06,13.207,1350000.0
2008-09-25 02:45:00,13.182,13.295,13.098,13.195,2150000.0
2008-09-25 02:50:00,13.178,13.266,13.11,13.188,1900000.0
2008-09-25 02:55:00,13.138,13.264,13.098,13.184,2150000.0
2008-09-25 03:00:00,13.204,13.302,13.129,13.196,2150000.0
2008-09-25 03:05:00,13.198,13.308,13.113,13.153,2250000.0
2008-09-25 03:10:00,13.225,13.272,13.112,13.221,2050000.0
2008-09-25 03:15:00,13.16,13.289,13.111,13.143,2450000.0
2008-09-25 03:20:00,13.143,13.314,13.139,13.293,1950000.0
2008-09-25 03:25:00,13.193,13.322,13.149,13.193,2500000.0
2008-09-25 03:30:00,13.279,13.311,13.139,13.228,1950000.0
2008-09-25 03:35:00,13.214,13.278,13.117,13.211,2650000.0
2008-09-25 03:40:00,13.201,13.306,13.14,13.269,1250000.0
2008-09-25 03:45:00,13.238,13.284,13.127,13.269,1650000.0
2008-09-25 03:50:00,13.25,13.288,13.169,13.233,1400000.0
2008-09-25 03:55:00,13.23,13.269,13.107,13.185,2150000.0
2008-09-25 04:00:00,13.214,13.3,13.071,13.195,1300000.0
2008-09-25 04:05:00,13.276,13.303,13.113,13.159,2000000.0
2008-09-25 04:10:00,13.264,13.264,13.183,13.261,850000.0
2008-09-25 04:15:00,13.258,13.261,13.216,13.216,150000.0
2008-09-25 04:20:00,13.263,13.277,13.151,13.269,1750000.0
2008-09-25 04:25:00,13.179,13.231,13.128,13.128,800000.0
2008-09-25 04:30:00,13.143,13.278,13.113,13.213,700000.0
2008-09-25 04:35:00,13.269,13.269,13.151,13.215,550000.0
2008-09-25 04:40:00,13.207,13.297,13.177,13.225,1000000.0
2008-09-25 04:45:00,13.293,13.293,13.155,13.265,1600000.0
2008-09-25 04:50:00,13.262,13.297,13.161,13.261,750000.0
2008-09-25 04:55:00,13.275,13.311,13.164,13.193,1600000.0
2008-09-25 05:00:00,13.257,13.383,13.16,13.185,2300000.0
2008-09-25 05:05:00,13.242,13.286,13.149,13.244,1300000.0
2008-09-25 05:10:00,13.194,13.331,13.194,13.302,1200000.0
2008-09-25 05:15:00,13.296,13.3,13.176,13.275,1500000.0
2008-09-25 05:20:00,13.302,13.302,13.144,13.204,1250000.0
2008-09-25 05:25:00,13.174,13.278,13.12,13.181,1850000.0
2008-09-25 05:30:00,13.146,13.281,13.146,13.251,1950000.0
2008-09-25 05:35:00,13.143,13.279,13.104,13.231,2150000.0
2008-09-25 05:40:00,13.159,13.294,13.13,13.13,1400000.0
2008-09-25 05:45:00,13.265,13.282,13.081,13.138,1400000.0
2008-09-25 05:50:00,13.231,13.284,13.122,13.256,1950000.0
2008-09-25 05:55:00,13.175,13.261,13.122,13.208,1050000.0
2008-09-25 06:00:00,13.172,13.249,13.114,13.184,850000.0
2008-09-25 06:05:00,13.165,13.245,13.071,13.201,900000.0
2008-09-25 06:10:00,13.183,13.306,13.123,13.218,1900000.0
2008-09-25 06:15:00,13.236,13.281,13.097,13.219,1250000.0
2008-09-25 06:20:00,13.264,13.328,13.08,13.268,2100000.0
2008-09-25 06:25:00,13.201,13.256,13.111,13.143,1600000.0
2008-09-25 06:30:00,13.165,13.262,13.117,13.214,2250000.0
2008-09-25 06:35:00,13.175,13.288,13.136,13.269,2200000.0
2008-09-25 06:40:00,13.27,13.292,13.109,13.196,1950000.0
2008-09-25 06:45:00,13.187,13.333,13.133,13.269,2500000.0
2008-09-25 06:50:00,13.186,13.333,13.152,13.274,1350000.0
2008-09-25 06:55:00,13.268,13.307,13.105,13.185,2450000.0
2008-09-25 07:00:00,13.242,13.36,13.134,13.232,2200000.0
2008-09-25 07:05:00,13.211,13.382,13.188,13.192,1450000.0
2008-09-25 07:10:00,13.329,13.339,13.158,13.251,1500000.0
2008-09-25 07:15:00,13.33,13.356,13.179,13.31,1800000.0
2008-09-25 07:20:00,13.328,13.349,13.198,13.349,1850000.0
2008-09-25 07:25:00,13.224,13.422,13.177,13.323,2350000.0
2008-09-25 07:30:00,13.346,13.404,13.239,13.306,1700000.0
2008-09-25 07:35:00,13.262,13.366,13.187,13.334,1750000.0
2008-09-25 07:40:00,13.338,13.349,13.184,13.209,2150000.0
2008-09-25 07:45:00,13.31,13.33,13.157,13.238,1600000.0
2008-09-25 07:50:00,13.257,13.348,13.194,13.258,2250000.0
2008-09-25 07:55:00,13.297,13.324,13.196,13.196,1000000.0
2008-09-25 08:00:00,13.226,13.337,13.202,13.202,1050000.0
2008-09-25 08:05:00,13.228,13.32,13.158,13.228,1650000.0
2008-09-25 08:10:00,13.297,13.334,13.173,13.325,1550000.0
2008-09-25 08:15:00,13.3,13.354,13.168,13.268,2150000.0
2008-09-25 08:20:00,13.243,13.358,13.195,13.256,1700000.0
2008-09-25 08:25:00,13.293,13.354,13.187,13.283,2150000.0
2008-09-25 08:30:00,13.201,13.309,13.15,13.289,2250000.0
2008-09-25 08:35:00,13.299,13.379,13.192,13.312,2150000.0
2008-09-25 08:40:00,13.341,13.374,13.196,13.329,2100000.0
2008-09-25 08:45:00,13.325,13.387,13.222,13.333,2500000.0
2008-09-25 08:50:00,13.284,13.429,13.225,13.281,2150000.0
2008-09-25 08:55:00,13.351,13.397,13.237,13.343,2150000.0
2008-09-25 09:00:00,13.365,13.401,13.246,13.3,3900000.0
2008-09-25 09:05:00,13.364,13.475,13.271,13.44,2100000.0
2008-09-25 09:10:00,13.347,13.447,13.277,13.373,3850000.0
2008-09-25 09:15:00,13.417,13.464,13.267,13.315,2550000.0
2008-09-25 09:20:00,13.36,13.439,13.284,13.362,1950000.0
2008-09-25 09:25:00,13.351,13.439,13.229,13.327,3200000.0
2008-09-25 09:30:00,13.32,13.426,13.184,13.232,3450000.0
2008-09-25 09:35:00,13.392,13.415,13.262,13.356,1900000.0
2008-09-25 09:40:00,13.383,13.437,13.264,13.401,2400000.0
2008-09-25 09:45:00,13.364,13.386,13.2,13.338,2050000.0
2008-09-25 09:50:00,13.281,13.381,13.204,13.316,2300000.0
2008-09-25 09:55:00,13.292,13.375,13.203,13.294,2250000.0
2008-09-25 10:00:00,13.345,13.364,13.212,13.318,2300000.0
2008-09-25 10:05:00,13.283,13.385,13.226,13.302,2150000.0
2008-09-25 10:10:00,13.323,13.365,13.182,13.285,2500000.0
2008-09-25 10:15:00,13.272,13.337,13.173,13.321,2500000.0
2008-09-25 10:20:00,13.23,13.365,13.169,13.365,2100000.0
2008-09-25 10:25:00,13.334,13.402,13.177,13.321,2200000.0
2008-09-25 10:30:00,13.37,13.392,13.23,13.293,2500000.0
2008-09-25 10:35:00,13.318,13.361,13.198,13.361,1750000.0
2008-09-25 10:40:00,13.278,13.371,13.21,13.293,2150000.0
2008-09-25 10:45:00,13.213,13.413,13.212,13.305,2400000.0
2008-09-25 10:50:00,13.35,13.402,13.201,13.377,2100000.0
2008-09-25 10:55:00,13.308,13.384,13.214,13.274,2000000.0
2008-09-25 11:00:00,13.292,13.421,13.242,13.421,2200000.0
2008-09-25 11:05:00,13.365,13.446,13.278,13.428,2200000.0
2008-09-25 11:10:00,13.322,13.478,13.288,13.319,2300000.0
2008-09-25 11:15:00,13.393,13.456,13.273,13.373,2500000.0
2008-09-25 11:20:00,13.434,13.449,13.313,13.358,2250000.0
2008-09-25 11:25:00,13.345,13.475,13.293,13.439,2450000.0
2008-09-25 11:30:00,13.329,13.452,13.273,13.413,2600000.0
2008-09-25 11:35:00,13.391,13.467,13.267,13.402,2200000.0
2008-09-25 11:40:00,13.438,13.449,13.279,13.404,2350000.0
2008-09-25 11:45:00,13.356,13.459,13.313,13.386,2050000.0
2008-09-25 11:50:00,13.445,13.47,13.31,13.426,2450000.0
2008-09-25 11:55:00,13.434,13.487,13.269,13.269,2350000.0
2008-09-25 12:00:00,13.343,13.502,13.293,13.341,2450000.0
2008-09-25 12:05:00,13.408,13.513,13.304,13.485,2250000.0
2008-09-25 12:10:00,13.469,13.469,13.29,13.353,2050000.0
2008-09-25 12:15:00,13.432,13.466,13.298,13.303,2150000.0
2008-09-25 12:20:00,13.427,13.455,13.277,13.379,2300000.0
2008-09-25 12:25:00,13.408,13.483,13.286,13.339,2050000.0
2008-09-25 12:30:00,13.361,13.463,13.253,13.391,2000000.0
2008-09-25 12:35:00,13.366,13.471,13.284,13.342,2500000.0
2008-09-25 12:40:00,13.293,13.432,13.265,13.331,2100000.0
2008-09-25 12:45:00,13.291,13.421,13.208,13.274,2050000.0
2008-09-25 12:50:00,13.291,13.433,13.25,13.347,2050000.0
2008-09-25 12:55:00,13.334,13.366,13.216,13.283,2000000.0
2008-09-25 13:00:00,13.211,13.345,13.162,13.26,2250000.0
2008-09-25 13:05:00,13.259,13.349,13.168,13.214,2050000.0
2008-09-25 13:10:00,13.178,13.352,13.157,13.246,2200000.0
2008-09-25 13:15:00,13.22,13.278,13.084,13.123,2450000.0
2008-09-25 13:20:00,13.213,13.293,13.138,13.233,2550000.0
2008-09-25 13:25:00,13.155,13.329,13.145,13.297,2150000.0
2008-09-25 13:30:00,13.227,13.371,13.217,13.352,2450000.0
2008-09-25 13:35:00,13.282,13.365,13.196,13.251,2550000.0
2008-09-25 13:40:00,13.333,13.356,13.171,13.187,2450000.0
2008-09-25 13:45:00,13.214,13.297,13.136,13.179,1800000.0
2008-09-25 13:50:00,13.207,13.325,13.172,13.307,2100000.0
2008-09-25 13:55:00,13.33,13.343,13.155,13.332,2050000.0
2008-09-25 14:00:00,13.243,13.438,13.181,13.355,2000000.0
2008-09-25 14:05:00,13.388,13.388,13.2,13.237,2000000.0
2008-09-25 14:10:00,13.288,13.364,13.212,13.291,2050000.0
2008-09-25 14:15:00,13.326,13.391,13.206,13.249,2350000.0
2008-09-25 14:20:00,13.35,13.397,13.261,13.356,2150000.0
2008-09-25 14:25:00,13.259,13.385,13.208,13.274,2400000.0
2008-09-25 14:30:00,13.331,13.457,13.293,13.385,2300000.0
2008-09-25 14:35:00,13.376,13.455,13.3,13.338,2150000.0
2008-09-25 14:40:00,13.332,13.435,13.261,13.287,1950000.0
2008-09-25 14:45:00,13.373,13.397,13.28,13.326,2200000.0
2008-09-25 14:50:00,13.433,13.462,13.282,13.317,2400000.0
2008-09-25 14:55:00,13.417,13.451,13.31,13.403,2050000.0
2008-09-25 15:00:00,13.337,13.452,13.249,13.327,2050000.0
2008-09-25 15:05:00,13.317,13.444,13.224,13.299,2350000.0
2008-09-25 15:10:00,13.275,13.379,13.187,13.312,2150000.0
2008-09-25 15:15:00,13.256,13.386,13.225,13.349,2300000.0
2008-09-25 15:20:00,13.219,13.42,13.21,13.357,2150000.0
2008-09-25 15:25:00,13.325,13.426,13.257,13.322,2250000.0
2008-09-25 15:30:00,13.298,13.461,13.295,13.408,1950000.0
2008-09-25 15:35:00,13.391,13.462,13.269,13.269,2450000.0
2008-09-25 15:40:00,13.319,13.459,13.278,13.379,2150000.0
2008-09-25 15:45:00,13.429,13.464,13.277,13.435,2150000.0
2008-09-25 15:50:00,13.395,13.527,13.361,13.512,2050000.0
2008-09-25 15:55:00,13.416,13.533,13.388,13.494,2600000.0
2008-09-25 16:00:00,13.402,13.736,13.402,13.627,1950000.0
2008-09-25 16:05:00,13.585,13.695,13.542,13.631,2300000.0
2008-09-25 16:10:00,13.625,13.692,13.486,13.632,1950000.0
2008-09-25 16:15:00,13.515,13.616,13.363,13.369,2250000.0
2008-09-25 16:20:00,13.294,13.472,13.243,13.273,2150000.0
2008-09-25 16:25:00,13.429,13.429,13.135,13.184,2250000.0
2008-09-25 16:30:00,13.284,13.284,13.067,13.125,2150000.0
2008-09-25 16:35:00,13.107,13.316,13.107,13.173,2250000.0
2008-09-25 16:40:00,13.283,13.343,13.119,13.223,2300000.0
2008-09-25 16:45:00,13.246,13.367,13.175,13.21,2250000.0
2008-09-25 16:50:00,13.307,13.377,13.168,13.327,2450000.0
2008-09-25 16:55:00,13.311,13.338,13.162,13.227,2400000.0
2008-09-25 17:00:00,13.19,13.344,13.127,13.214,2000000.0
2008-09-25 17:05:00,13.138,13.212,13.041,13.125,2250000.0
2008-09-25 17:10:00,13.134,13.214,13.045,13.084,2300000.0
2008-09-25 17:15:00,13.163,13.207,13.027,13.082,2350000.0
2008-09-25 17:20:00,13.054,13.129,12.95,13.044,2300000.0
2008-09-25 17:25:00,13.006,13.14,12.936,13.067,2450000.0
2008-09-25 17:30:00,13.126,13.167,12.969,13.088,2350000.0
2008-09-25 17:35:00,13.1,13.134,12.996,13.057,2550000.0
2008-09-25 17:40:00,13.119,13.179,12.955,12.977,2350000.0
2008-09-25 17:45:00,13.074,13.078,12.908,12.951,2650000.0
2008-09-25 17:50:00,13.064,13.136,12.979,13.059,2600000.0
2008-09-25 17:55:00,13.084,13.154,12.979,12.99,2250000.0
2008-09-25 18:00:00,13.031,13.154,12.983,13.069,2250000.0
2008-09-25 18:05:00,13.076,13.166,12.987,13.115,2200000.0
2008-09-25 18:10:00,13.064,13.165,13.026,13.142,2400000.0
2008-09-25 18:15:00,13.111,13.168,13.034,13.136,2200000.0
2008-09-25 18:20:00,13.161,13.188,13.046,13.046,2350000.0
2008-09-25 18:25:00,13.025,13.173,13.025,13.076,2250000.0
2008-09-25 18:30:00,13.141,13.202,13.034,13.037,2100000.0
2008-09-25 18:35:00,13.161,13.236,13.052,13.12,2750000.0
2008-09-25 18:40:00,13.198,13.214,13.033,13.165,2000000.0
2008-09-25 18:45:00,13.207,13.207,13.029,13.127,2000000.0
2008-09-25 18:50:00,13.202,13.225,13.058,13.07,2750000.0
2008-09-25 18:55:00,13.085,13.164,12.976,12.976,2400000.0
2008-09-25 19:00:00,12.985,13.103,12.909,12.955,2350000.0
2008-09-25 19:05:00,13.108,13.159,12.989,13.123,1950000.0
2008-09-25 19:10:00,13.147,13.209,12.932,13.048,2350000.0
2008-09-25 19:15:00,13.076,13.165,12.97,13.136,2500000.0
2008-09-25 19:20:00,13.054,13.19,12.985,13.176,2400000.0
2008-09-25 19:25:00,13.171,13.206,13.017,13.046,2000000.0
2008-09-25 19:30:00,13.065,13.196,13.006,13.072,1950000.0
2008-09-25 19:35:00,13.085,13.18,13.033,13.134,2000000.0
2008-09-25 19:40:00,13.158,13.198,13.0,13.185,2300000.0
2008-09-25 19:45:00,13.118,13.169,13.021,13.045,2050000.0
2008-09-25 19:50:00,13.02,13.193,13.01,13.01,2100000.0
2008-09-25 19:55:00,13.087,13.173,13.037,13.159,1950000.0
2008-09-25 20:00:00,13.079,13.201,12.987,13.122,1450000.0
2008-09-25 20:05:00,13.054,13.185,13.054,13.106,2350000.0
2008-09-25 20:10:00,13.104,13.151,13.005,13.04,2550000.0
2008-09-25 20:15:00,13.138,13.197,13.021,13.134,2250000.0
2008-09-25 20:20:00,13.159,13.216,13.054,13.212,1600000.0
2008-09-25 20:25:00,13.195,13.228,13.088,13.186,1300000.0
2008-09-25 20:30:00,13.138,13.207,13.055,13.156,1950000.0
2008-09-25 20:35:00,13.167,13.197,13.017,13.065,2200000.0
2008-09-25 20:40:00,13.153,13.186,12.986,13.087,2600000.0
2008-09-25 20:45:00,13.135,13.169,13.015,13.045,1900000.0
2008-09-25 20:50:00,13.085,13.172,13.025,13.155,1800000.0
2008-09-25 20:55:00,13.141,13.178,13.027,13.137,1450000.0
2008-09-25 21:00:00,13.116,13.183,13.025,13.098,2000000.0
2008-09-25 21:05:00,13.048,13.228,13.008,13.152,2200000.0
2008-09-25 21:10:00,13.054,13.162,12.977,13.024,1450000.0
2008-09-25 21:15:00,13.081,13.179,13.003,13.072,1400000.0
2008-09-25 21:20:00,13.148,13.173,12.973,13.068,1150000.0
2008-09-25 21:25:00,13.142,13.154,13.002,13.108,1750000.0
2008-09-25 21:30:00,13.042,13.155,13.027,13.155,950000.0
2008-09-25 21:35:00,13.11,13.188,13.024,13.125,2350000.0
2008-09-25 21:40:00,13.109,13.17,12.987,13.136,2400000.0
2008-09-25 21:45:00,13.152,13.162,12.985,13.014,1200000.0
2008-09-25 21:50:00,13.095,13.195,13.053,13.166,1200000.0
2008-09-25 21:55:00,13.095,13.209,13.028,13.164,2100000.0
2008-09-25 22:00:00,13.167,13.209,13.006,13.077,2100000.0
2008-09-25 22:05:00,13.179,13.231,13.043,13.131,1550000.0
2008-09-25 22:10:00,13.067,13.156,13.033,13.13,1100000.0
2008-09-25 22:15:00,13.138,13.206,13.025,13.062,1950000.0
2008-09-25 22:20:00,13.072,13.162,13.011,13.094,1400000.0
2008-09-25 22:25:00,13.058,13.189,13.028,13.14,2000000.0
2008-09-25 22:30:00,13.081,13.148,13.034,13.092,650000.0
2008-09-25 22:35:00,13.158,13.219,12.998,13.055,2350000.0
2008-09-25 22:40:00,13.028,13.192,13.02,13.173,1200000.0
2008-09-25 22:45:00,13.092,13.2,13.046,13.129,1400000.0
2008-09-25 22:50:00,13.099,13.183,13.052,13.183,1350000.0
2008-09-25 22:55:00,13.08,13.212,13.042,13.07,1550000.0
2008-09-25 23:00:00,13.058,13.173,13.011,13.138,1350000.0
2008-09-25 23:05:00,13.146,13.172,13.071,13.079,500000.0
2008-09-25 23:10:00,13.127,13.171,13.003,13.163,1600000.0
2008-09-25 23:15:00,13.139,13.161,13.056,13.161,150000.0
2008-09-25 23:20:00,13.036,13.182,13.036,13.079,750000.0
2008-09-25 23:25:00,13.079,13.148,13.03,13.1,1000000.0
2008-09-25 23:30:00,13.022,13.154,13.022,13.149,600000.0
2008-09-25 23:35:00,13.055,13.141,13.044,13.141,300000.0
2008-09-25 23:40:00,13.042,13.148,13.024,13.113,900000.0
2008-09-25 23:45:00,13.107,13.129,13.026,13.11,400000.0
2008-09-25 23:50:00,13.124,13.152,13.01,13.148,950000.0
2008-09-25 23:55:00,13.074,13.147,13.03,13.03,450000.0
2008-09-26 00:00:00,13.144,13.186,13.034,13.11,1600000.0
2008-09-26 00:05:00,13.084,13.191,13.024,13.101,2250000.0
2008-09-26 00:10:00,13.125,13.22,13.049,13.176,1550000.0
2008-09-26 00:15:00,13.119,13.232,13.045,13.075,2100000.0
2008-09-26 00:20:00,13.184,13.222,13.054,13.166,1900000.0
2008-09-26 00:25:00,13.162,13.174,13.077,13.12,300000.0
2008-09-26 00:30:00,13.157,13.206,13.025,13.137,1550000.0
2008-09-26 00:35:00,13.155,13.211,13.017,13.077,1950000.0
2008-09-26 00:40:00,13.147,13.219,13.001,13.126,2400000.0
2008-09-26 00:45:00,13.121,13.235,13.073,13.179,1300000.0
2008-09-26 00:50:00,13.046,13.219,13.022,13.207,1700000.0
2008-09-26 00:55:00,13.114,13.222,13.058,13.134,2000000.0
2008-09-26 01:00:00,13.181,13.23,13.085,13.164,2150000.0
2008-09-26 01:05:00,13.093,13.285,13.088,13.14,1650000.0
2008-09-26 01:10:00,13.178,13.235,13.068,13.078,2550000.0
2008-09-26 01:15:00,13.183,13.232,13.057,13.153,1900000.0
2008-09-26 01:20:00,13.175,13.236,13.082,13.204,2500000.0
2008-09-26 01:25:00,13.219,13.269,13.051,13.137,1600000.0
2008-09-26 01:30:00,13.217,13.251,13.089,13.174,2100000.0
2008-09-26 01:35:00,13.143,13.276,13.107,13.225,2000000.0
2008-09-26 01:40:00,13.245,13.329,13.097,13.279,2050000.0
2008-09-26 01:45:00,13.279,13.287,13.116,13.25,2100000.0
2008-09-26 01:50:00,13.224,13.329,13.127,13.282,2050000.0
2008-09-26 01:55:00,13.205,13.315,13.151,13.285,1600000.0
2008-09-26 02:00:00,13.316,13.316,13.166,13.308,1300000.0
2008-09-26 02:05:00,13.223,13.347,13.124,13.315,2100000.0
2008-09-26 02:10:00,13.118,13.318,13.118,13.232,2500000.0
2008-09-26 02:15:00,13.258,13.347,13.083,13.287,2750000.0
2008-09-26 02:20:00,13.192,13.306,13.126,13.253,1750000.0
2008-09-26 02:25:00,13.27,13.277,13.141,13.253,1200000.0
2008-09-26 02:30:00,13.198,13.296,13.104,13.269,1700000.0
2008-09-26 02:35:00,13.259,13.352,13.165,13.236,2000000.0
2008-09-26 02:40:00,13.221,13.33,13.137,13.296,1750000.0
2008-09-26 02:45:00,13.253,13.322,13.121,13.219,2150000.0
2008-09-26 02:50:00,13.205,13.319,13.166,13.235,2300000.0
2008-09-26 02:55:00,13.17,13.317,13.164,13.203,2050000.0
2008-09-26 03:00:00,13.227,13.307,13.16,13.216,1950000.0
2008-09-26 03:05:00,13.224,13.324,13.175,13.223,1600000.0
2008-09-26 03:10:00,13.263,13.303,13.162,13.254,1800000.0
2008-09-26 03:15:00,13.198,13.324,13.18,13.2,2550000.0
2008-09-26 03:20:00,13.283,13.328,13.198,13.304,1950000.0
2008-09-26 03:25:00,13.235,13.323,13.16,13.213,2050000.0
2008-09-26 03:30:00,13.268,13.34,13.164,13.282,1950000.0
2008-09-26 03:35:00,13.273,13.342,13.173,13.276,2050000.0
2008-09-26 03:40:00,13.206,13.327,13.137,13.318,2250000.0
2008-09-26 03:45:00,13.324,13.326,13.176,13.307,1950000.0
2008-09-26 03:50:00,13.302,13.33,13.209,13.314,1950000.0
2008-09-26 03:55:00,13.283,13.343,13.161,13.267,2150000.0
2008-09-26 04:00:00,13.251,13.328,13.199,13.315,850000.0
2008-09-26 04:05:00,13.264,13.311,13.151,13.272,1450000.0
2008-09-26 04:10:00,13.16,13.299,13.11,13.234,1200000.0
2008-09-26 04:15:00,13.194,13.277,13.099,13.277,1600000.0
2008-09-26 04:20:00,13.268,13.304,13.142,13.256,1850000.0
2008-09-26 04:25:00,13.203,13.27,13.115,13.149,850000.0
2008-09-26 04:30:00,13.131,13.298,13.104,13.192,850000.0
2008-09-26 04:35:00,13.238,13.294,13.144,13.252,2250000.0
2008-09-26 04:40:00,13.185,13.321,13.129,13.234,1250000.0
2008-09-26 04:45:00,13.175,13.317,13.091,13.263,2050000.0
2008-09-26 04:50:00,13.243,13.326,13.097,13.153,2550000.0
2008-09-26 04:55:00,13.166,13.281,13.141,13.23,700000.0
2008-09-26 05:00:00,13.207,13.273,13.136,13.273,1950000.0
2008-09-26 05:05:00,13.194,13.297,13.152,13.241,1050000.0
2008-09-26 05:10:00,13.178,13.328,13.178,13.289,850000.0
2008-09-26 05:15:00,13.308,13.312,13.195,13.21,1800000.0
2008-09-26 05:20:00,13.279,13.311,13.161,13.168,1200000.0
2008-09-26 05:25:00,13.154,13.299,13.137,13.188,1150000.0
2008-09-26 05:30:00,13.147,13.291,13.146,13.291,600000.0
2008-09-26 05:35:00,13.146,13.307,13.146,13.293,1800000.0
2008-09-26 05:40:00,13.174,13.294,13.15,13.271,1250000.0
2008-09-26 05:45:00,13.254,13.314,13.127,13.193,1850000.0
2008-09-26 05:50:00,13.287,13.335,13.179,13.284,1950000.0
2008-09-26 05:55:00,13.231,13.323,13.192,13.26,1600000.0
2008-09-26 06:00:00,13.232,13.334,13.175,13.272,1600000.0
2008-09-26 06:05:00,13.241,13.381,13.167,13.282,2400000.0
2008-09-26 06:10:00,13.24,13.347,13.161,13.248,2300000.0
2008-09-26 06:15:00,13.331,13.357,13.172,13.287,2200000.0
2008-09-26 06:20:00,13.321,13.437,13.175,13.337,2100000.0
2008-09-26 06:25:00,13.296,13.369,13.195,13.226,2050000.0
2008-09-26 06:30:00,13.27,13.32,13.176,13.219,2250000.0
2008-09-26 06:35:00,13.188,13.306,13.102,13.278,2750000.0
2008-09-26 06:40:00,13.275,13.295,13.129,13.187,2250000.0
2008-09-26 06:45:00,13.186,13.356,13.152,13.262,2500000.0
2008-09-26 06:50:00,13.177,13.324,13.126,13.261,2250000.0
2008-09-26 06:55:00,13.258,13.306,13.14,13.158,2550000.0
2008-09-26 07:00:00,13.263,13.33,13.161,13.218,1700000.0
2008-09-26 07:05:00,13.133,13.319,13.075,13.124,2450000.0
2008-09-26 07:10:00,13.248,13.279,13.117,13.168,1900000.0
2008-09-26 07:15:00,13.23,13.259,13.091,13.167,2300000.0
2008-09-26 07:20:00,13.204,13.253,13.068,13.213,1850000.0
2008-09-26 07:25:00,13.14,13.259,13.1,13.239,2350000.0
2008-09-26 07:30:00,13.204,13.258,13.093,13.201,2250000.0
2008-09-26 07:35:00,13.187,13.266,13.073,13.197,2100000.0
2008-09-26 07:40:00,13.195,13.224,13.074,13.102,2150000.0
2008-09-26 07:45:00,13.183,13.253,13.055,13.176,2150000.0
2008-09-26 07:50:00,13.099,13.25,13.089,13.123,2250000.0
2008-09-26 07:55:00,13.188,13.255,13.081,13.134,2200000.0
2008-09-26 08:00:00,13.108,13.224,13.075,13.099,1850000.0
2008-09-26 08:05:00,13.145,13.256,13.095,13.158,2050000.0
2008-09-26 08:10:00,13.205,13.236,13.085,13.218,1200000.0
2008-09-26 08:15:00,13.172,13.244,13.065,13.159,2150000.0
2008-09-26 08:20:00,13.087,13.241,13.063,13.102,2050000.0
2008-09-26 08:25:00,13.186,13.261,13.081,13.129,2150000.0
2008-09-26 08:30:00,13.106,13.223,13.067,13.21,2250000.0
2008-09-26 08:35:00,13.192,13.245,13.078,13.192,1750000.0
2008-09-26 08:40:00,13.217,13.245,13.064,13.179,2100000.0
2008-09-26 08:45:00,13.135,13.261,13.07,13.175,1950000.0
2008-09-26 08:50:00,13.134,13.233,13.078,13.121,2150000.0
2008-09-26 08:55:00,13.169,13.218,13.078,13.171,2150000.0
2008-09-26 09:00:00,13.182,13.211,13.071,13.114,3900000.0
2008-09-26 09:05:00,13.17,13.2,13.062,13.197,1700000.0
2008-09-26 09:10:00,13.117,13.225,13.067,13.132,3850000.0
2008-09-26 09:15:00,13.149,13.188,13.005,13.064,2550000.0
2008-09-26 09:20:00,13.09,13.162,13.044,13.082,1950000.0
2008-09-26 09:25:00,13.105,13.172,12.987,13.047,3200000.0
2008-09-26 09:30:00,13.068,13.177,12.983,13.013,3450000.0
2008-09-26 09:35:00,13.163,13.163,13.004,13.016,2450000.0
2008-09-26 09:40:00,13.089,13.134,12.972,13.113,2400000.0
2008-09-26 09:45:00,13.066,13.137,12.942,13.01,2050000.0
2008-09-26 09:50:00,12.976,13.111,12.916,13.035,2300000.0
2008-09-26 09:55:00,13.008,13.084,12.906,12.991,2250000.0
2008-09-26 10:00:00,13.04,13.062,12.918,13.022,2300000.0
2008-09-26 10:05:00,13.024,13.088,12.967,12.994,2150000.0
2008-09-26 10:10:00,13.053,13.12,12.928,13.013,2500000.0
2008-09-26 10:15:00,13.008,13.127,12.961,13.122,2500000.0
2008-09-26 10:20:00,13.015,13.157,12.945,13.153,2100000.0
2008-09-26 10:25:00,13.101,13.205,12.976,13.076,2200000.0
2008-09-26 10:30:00,13.131,13.131,12.965,13.039,2500000.0
2008-09-26 10:35:00,13.05,13.113,12.935,13.113,2300000.0
2008-09-26 10:40:00,13.018,13.12,12.923,13.018,2150000.0
2008-09-26 10:45:00,12.946,13.067,12.931,13.027,2400000.0
2008-09-26 10:50:00,13.09,13.132,12.938,13.102,2100000.0
2008-09-26 10:55:00,13.04,13.156,12.954,13.063,2000000.0
2008-09-26 11:00:00,13.027,13.13,12.94,13.097,2200000.0
2008-09-26 11:05:00,13.017,13.071,12.866,13.023,2200000.0
2008-09-26 11:10:00,12.955,13.118,12.916,12.946,2300000.0
2008-09-26 11:15:00,13.0,13.055,12.883,12.944,2500000.0
2008-09-26 11:20:00,13.024,13.087,12.902,12.938,2250000.0
2008-09-26 11:25:00,12.945,13.105,12.935,13.084,2450000.0
2008-09-26 11:30:00,12.972,13.064,12.889,13.004,2600000.0
2008-09-26 11:35:00,13.0,13.113,12.911,13.068,2200000.0
2008-09-26 11:40:00,13.06,13.064,12.878,13.001,2350000.0
2008-09-26 11:45:00,12.97,13.1,12.932,13.058,2050000.0
2008-09-26 11:50:00,13.086,13.119,12.959,13.094,2450000.0
2008-09-26 11:55:00,13.117,13.117,12.941,12.961,2350000.0
2008-09-26 12:00:00,13.027,13.129,12.961,13.019,2450000.0
2008-09-26 12:05:00,13.072,13.147,12.962,13.132,2250000.0
2008-09-26 12:10:00,13.109,13.141,12.953,12.998,2050000.0
2008-09-26 12:15:00,13.076,13.121,12.93,13.008,2150000.0
2008-09-26 12:20:00,13.12,13.143,12.978,13.073,2300000.0
2008-09-26 12:25:00,13.057,13.161,12.942,13.012,2050000.0
2008-09-26 12:30:00,13.005,13.108,12.947,13.076,2000000.0
2008-09-26 12:35:00,13.013,13.143,12.993,13.048,2500000.0
2008-09-26 12:40:00,12.977,13.151,12.977,13.067,2100000.0
2008-09-26 12:45:00,13.023,13.129,12.974,13.029,2050000.0
2008-09-26 12:50:00,13.027,13.191,12.996,13.115,2050000.0
2008-09-26 12:55:00,13.102,13.17,13.003,13.061,2000000.0
2008-09-26 13:00:00,13.011,13.198,13.0,13.139,2250000.0
2008-09-26 13:05:00,13.08,13.191,13.031,13.062,2050000.0
2008-09-26 13:10:00,13.024,13.168,12.975,13.093,2200000.0
2008-09-26 13:15:00,13.089,13.154,12.955,13.064,2450000.0
2008-09-26 13:20:00,13.1,13.177,13.003,13.114,2550000.0
2008-09-26 13:25:00,13.015,13.152,13.012,13.125,2150000.0
2008-09-26 13:30:00,13.038,13.207,13.029,13.17,2450000.0
2008-09-26 13:35:00,13.107,13.218,13.062,13.119,2550000.0
2008-09-26 13:40:00,13.192,13.281,13.065,13.142,2450000.0
2008-09-26 13:45:00,13.173,13.272,13.122,13.138,1800000.0
2008-09-26 13:50:00,13.185,13.328,13.112,13.293,2100000.0
2008-09-26 13:55:00,13.311,13.318,13.133,13.284,2050000.0
2008-09-26 14:00:00,13.199,13.325,13.139,13.261,2000000.0
2008-09-26 14:05:00,13.286,13.351,13.148,13.212,2000000.0
2008-09-26 14:10:00,13.244,13.32,13.179,13.222,2050000.0
2008-09-26 14:15:00,13.253,13.331,13.125,13.167,2350000.0
2008-09-26 14:20:00,13.238,13.316,13.131,13.275,2150000.0
2008-09-26 14:25:00,13.173,13.331,13.132,13.202,2400000.0
2008-09-26 14:30:00,13.289,13.323,13.138,13.319,2300000.0
2008-09-26 14:35:00,13.304,13.43,13.218,13.344,2150000.0
2008-09-26 14:40:00,13.33,13.417,13.241,13.327,1950000.0
2008-09-26 14:45:00,13.333,13.401,13.244,13.286,2200000.0
2008-09-26 14:50:00,13.366,13.39,13.231,13.246,2400000.0
2008-09-26 14:55:00,13.365,13.384,13.228,13.327,2050000.0
2008-09-26 15:00:00,13.234,13.357,13.124,13.182,2050000.0
2008-09-26 15:05:00,13.181,13.296,13.079,13.139,2350000.0
2008-09-26 15:10:00,13.107,13.245,13.084,13.198,2150000.0
2008-09-26 15:15:00,13.145,13.251,13.065,13.249,2300000.0
2008-09-26 15:20:00,13.099,13.224,13.049,13.167,2150000.0
2008-09-26 15:25:00,13.122,13.245,13.069,13.132,2250000.0
2008-09-26 15:30:00,13.103,13.317,13.103,13.281,1950000.0
2008-09-26 15:35:00,13.271,13.308,13.129,13.135,2450000.0
2008-09-26 15:40:00,13.166,13.287,13.081,13.242,2150000.0
2008-09-26 15:45:00,13.311,13.449,13.193,13.438,2150000.0
2008-09-26 15:50:00,13.422,13.583,13.346,13.491,2050000.0
2008-09-26 15:55:00,13.387,13.428,13.227,13.373,2600000.0
2008-09-26 16:00:00,13.258,13.423,13.258,13.361,1950000.0
2008-09-26 16:05:00,13.318,13.404,13.249,13.378,2300000.0
2008-09-26 16:10:00,13.359,13.459,13.258,13.459,1950000.0
2008-09-26 16:15:00,13.364,13.504,13.315,13.4,2250000.0
2008-09-26 16:20:00,13.344,13.486,13.19,13.239,2150000.0
2008-09-26 16:25:00,13.328,13.378,13.21,13.257,2250000.0
2008-09-26 16:30:00,13.339,13.411,13.222,13.304,2150000.0
2008-09-26 16:35:00,13.245,13.388,13.237,13.253,2250000.0
2008-09-26 16:40:00,13.392,13.427,13.174,13.213,2300000.0
2008-09-26 16:45:00,13.24,13.337,13.155,13.243,2250000.0
2008-09-26 16:50:00,13.328,13.394,13.2,13.365,2450000.0
2008-09-26 16:55:00,13.301,13.36,13.199,13.28,2400000.0
2008-09-26 17:00:00,13.231,13.383,13.231,13.33,2000000.0
2008-09-26 17:05:00,13.29,13.402,13.244,13.346,2250000.0
2008-09-26 17:10:00,13.344,13.366,13.204,13.204,2300000.0
2008-09-26 17:15:00,13.255,13.365,13.185,13.25,2250000.0
2008-09-26 17:20:00,13.229,13.397,13.22,13.327,2300000.0
2008-09-26 17:25:00,13.281,13.397,13.216,13.328,2450000.0
2008-09-26 17:30:00,13.402,13.448,13.224,13.363,2350000.0
2008-09-26 17:35:00,13.362,13.392,13.2,13.277,2550000.0
2008-09-26 17:40:00,13.341,13.387,13.208,13.242,2350000.0
2008-09-26 17:45:00,13.36,13.366,13.149,13.201,2650000.0
2008-09-26 17:50:00,13.283,13.306,13.115,13.202,2600000.0
2008-09-26 17:55:00,13.264,13.391,13.176,13.272,2250000.0
2008-09-26 18:00:00,13.272,13.386,13.211,13.25,2250000.0
2008-09-26 18:05:00,13.249,13.389,13.2,13.35,2200000.0
2008-09-26 18:10:00,13.301,13.394,13.235,13.375,2400000.0
2008-09-26 18:15:00,13.327,13.477,13.274,13.381,2200000.0
2008-09-26 18:20:00,13.4,13.421,13.278,13.278,2350000.0
2008-09-26 18:25:00,13.305,13.425,13.27,13.346,1850000.0
2008-09-26 18:30:00,13.389,13.428,13.266,13.27,2100000.0
2008-09-26 18:35:00,13.377,13.455,13.294,13.298,2750000.0
2008-09-26 18:40:00,13.417,13.463,13.284,13.41,2000000.0
2008-09-26 18:45:00,13.435,13.45,13.263,13.378,1900000.0
2008-09-26 18:50:00,13.446,13.451,13.285,13.317,2750000.0
2008-09-26 18:55:00,13.35,13.449,13.234,13.334,2400000.0
2008-09-26 19:00:00,13.341,13.447,13.272,13.313,2350000.0
2008-09-26 19:05:00,13.417,13.449,13.292,13.37,1900000.0
2008-09-26 19:10:00,13.344,13.41,13.231,13.291,2350000.0
2008-09-26 19:15:00,13.313,13.418,13.22,13.373,2250000.0
2008-09-26 19:20:00,13.305,13.439,13.229,13.391,2400000.0
2008-09-26 19:25:00,13.364,13.427,13.196,13.259,2000000.0
2008-09-26 19:30:00,13.38,13.398,13.187,13.225,2250000.0
2008-09-26 19:35:00,13.287,13.346,13.197,13.287,2000000.0
2008-09-26 19:40:00,13.263,13.386,13.212,13.386,2250000.0
2008-09-26 19:45:00,13.329,13.414,13.23,13.282,2050000.0
2008-09-26 19:50:00,13.201,13.381,13.201,13.26,2100000.0
2008-09-26 19:55:00,13.328,13.412,13.215,13.336,2350000.0
2008-09-26 20:00:00,13.265,13.42,13.251,13.307,1200000.0
2008-09-26 20:05:00,13.35,13.44,13.275,13.331,1300000.0
2008-09-26 20:10:00,13.333,13.404,13.236,13.264,1750000.0
2008-09-26 20:15:00,13.372,13.389,13.241,13.312,1750000.0
2008-09-26 20:20:00,13.309,13.362,13.226,13.323,1600000.0
2008-09-26 20:25:00,13.368,13.368,13.181,13.247,950000.0
2008-09-26 20:30:00,13.276,13.377,13.224,13.35,1850000.0
2008-09-26 20:35:00,13.38,13.381,13.224,13.224,2200000.0
2008-09-26 20:40:00,13.346,13.383,13.231,13.302,2100000.0
2008-09-26 20:45:00,13.348,13.377,13.245,13.287,1650000.0
2008-09-26 20:50:00,13.319,13.384,13.252,13.375,1700000.0
2008-09-26 20:55:00,13.29,13.375,13.223,13.265,750000.0
2008-09-26 21:00:00,13.252,13.414,13.231,13.308,1900000.0
2008-09-26 21:05:00,13.242,13.395,13.242,13.368,2200000.0
2008-09-26 21:10:00,13.274,13.382,13.254,13.382,1200000.0
2008-09-26 21:15:00,13.278,13.412,13.208,13.271,1950000.0
2008-09-26 21:20:00,13.378,13.402,13.241,13.29,1750000.0
2008-09-26 21:25:00,13.269,13.403,13.17,13.358,2600000.0
2008-09-26 21:30:00,13.294,13.386,13.248,13.386,1500000.0
2008-09-26 21:35:00,13.314,13.383,13.243,13.334,1200000.0
2008-09-26 21:40:00,13.35,13.377,13.215,13.33,2400000.0
2008-09-26 21:45:00,13.295,13.405,13.177,13.285,2000000.0
2008-09-26 21:50:00,13.209,13.348,13.151,13.333,1900000.0
2008-09-26 21:55:00,13.272,13.344,13.092,13.263,2200000.0
2008-09-26 22:00:00,13.286,13.346,13.134,13.211,2100000.0
2008-09-26 22:05:00,13.284,13.298,13.13,13.271,1750000.0
2008-09-26 22:10:00,13.209,13.302,13.14,13.251,1700000.0
2008-09-26 22:15:00,13.253,13.298,13.139,13.175,1950000.0
2008-09-26 22:20:00,13.202,13.246,13.141,13.141,350000.0
2008-09-26 22:25:00,13.248,13.296,13.178,13.224,700000.0
2008-09-26 22:30:00,13.227,13.296,13.13,13.173,1900000.0
2008-09-26 22:35:00,13.251,13.271,13.118,13.136,1150000.0
2008-09-26 22:40:00,13.095,13.267,13.073,13.238,2450000.0
2008-09-26 22:45:00,13.187,13.307,13.106,13.215,2150000.0
2008-09-26 22:50:00,13.187,13.266,13.091,13.206,850000.0
2008-09-26 22:55:00,13.137,13.267,13.137,13.184,1150000.0
2008-09-28 23:00:00,13.254,13.358,13.24,13.298,450000.0
2008-09-28 23:05:00,13.289,13.311,13.19,13.201,500000.0
2008-09-28 23:10:00,13.357,13.374,13.14,13.16,1250000.0
2008-09-28 23:15:00,13.289,13.344,13.223,13.319,550000.0
2008-09-28 23:20:00,13.266,13.379,13.266,13.303,250000.0
2008-09-28 23:25:00,13.314,13.32,13.208,13.288,550000.0
2008-09-28 23:30:00,13.252,13.384,13.252,13.379,600000.0
2008-09-28 23:35:00,13.382,13.382,13.274,13.298,400000.0
2008-09-28 23:40:00,13.362,13.378,13.266,13.334,700000.0
2008-09-28 23:50:00,13.354,13.382,13.24,13.294,1200000.0
2008-09-28 23:55:00,13.265,13.322,13.11,13.221,1050000.0
2008-09-29 00:00:00,13.131,13.177,12.92,12.972,2700000.0
2008-09-29 00:05:00,13.003,13.251,12.933,13.163,2150000.0
2008-09-29 00:10:00,13.164,13.244,12.972,13.067,2000000.0
2008-09-29 00:15:00,13.002,13.145,12.922,12.981,2450000.0
2008-09-29 00:20:00,13.073,13.121,12.919,13.075,2050000.0
2008-09-29 00:25:00,13.019,13.102,12.931,13.088,2200000.0
2008-09-29 00:30:00,13.056,13.122,12.925,13.077,2250000.0
2008-09-29 00:35:00,13.059,13.159,12.953,12.978,1950000.0
2008-09-29 00:40:00,13.029,13.122,12.935,13.028,3050000.0
2008-09-29 00:45:00,13.028,13.132,12.955,13.061,2250000.0
2008-09-29 00:50:00,12.96,13.124,12.941,13.107,1750000.0
2008-09-29 00:55:00,13.042,13.126,12.972,13.033,2000000.0
2008-09-29 01:00:00,13.111,13.128,12.961,13.128,3100000.0
2008-09-29 01:05:00,13.028,13.159,12.972,13.065,1850000.0
2008-09-29 01:10:00,13.108,13.173,13.029,13.03,2000000.0
2008-09-29 01:15:00,13.109,13.152,12.973,13.055,1900000.0
2008-09-29 01:20:00,13.105,13.173,13.0,13.141,2500000.0
2008-09-29 01:25:00,13.148,13.189,13.028,13.121,1900000.0
2008-09-29 01:30:00,13.156,13.22,13.025,13.142,2100000.0
2008-09-29 01:35:00,13.133,13.253,13.073,13.144,2000000.0
2008-09-29 01:40:00,13.168,13.239,13.051,13.207,2050000.0
2008-09-29 01:45:00,13.197,13.197,13.031,13.107,2100000.0
2008-09-29 01:50:00,13.169,13.177,12.989,13.072,2050000.0
2008-09-29 01:55:00,13.079,13.237,13.014,13.135,1350000.0
2008-09-29 02:00:00,13.041,13.177,13.027,13.085,1100000.0
2008-09-29 02:05:00,13.171,13.188,13.033,13.168,1650000.0
2008-09-29 02:10:00,13.094,13.153,12.985,13.113,2100000.0
2008-09-29 02:15:00,13.126,13.126,12.96,13.054,2050000.0
2008-09-29 02:20:00,13.037,13.091,12.912,12.932,2000000.0
2008-09-29 02:25:00,12.958,13.091,12.922,13.047,2100000.0
2008-09-29 02:30:00,13.008,13.102,12.944,13.079,1600000.0
2008-09-29 02:35:00,13.065,13.112,12.944,13.03,2500000.0
2008-09-29 02:40:00,12.993,13.08,12.927,13.025,1900000.0
2008-09-29 02:45:00,12.955,13.084,12.846,12.99,2550000.0
2008-09-29 02:50:00,12.92,13.084,12.907,12.973,1850000.0
2008-09-29 02:55:00,13.049,13.117,12.881,13.117,3100000.0
2008-09-29 03:00:00,12.949,13.053,12.902,13.001,2000000.0
2008-09-29 03:05:00,13.072,13.093,12.915,12.946,1700000.0
2008-09-29 03:10:00,13.065,13.088,12.928,12.994,2050000.0
2008-09-29 03:15:00,13.018,13.13,12.913,13.01,2800000.0
2008-09-29 03:20:00,12.968,13.112,12.933,13.065,1950000.0
2008-09-29 03:25:00,13.075,13.126,12.973,13.112,1900000.0
2008-09-29 03:30:00,13.063,13.151,13.026,13.053,1200000.0
2008-09-29 03:35:00,13.122,13.144,12.993,13.132,1900000.0
2008-09-29 03:40:00,13.03,13.136,12.97,13.052,2250000.0
2008-09-29 03:45:00,13.121,13.131,12.978,13.131,1100000.0
2008-09-29 03:50:00,13.03,13.148,12.971,13.016,1650000.0
2008-09-29 03:55:00,12.993,13.201,12.993,13.149,2000000.0
2008-09-29 04:00:00,13.06,13.203,13.048,13.172,2050000.0
2008-09-29 04:05:00,13.084,13.21,13.03,13.144,2200000.0
2008-09-29 04:10:00,13.139,13.18,13.047,13.146,900000.0
2008-09-29 04:15:00,13.147,13.214,13.056,13.157,1650000.0
2008-09-29 04:20:00,13.114,13.189,13.048,13.167,1150000.0
2008-09-29 04:25:00,13.149,13.185,13.036,13.036,1650000.0
2008-09-29 04:30:00,13.176,13.184,13.036,13.108,2150000.0
2008-09-29 04:35:00,13.119,13.193,13.063,13.063,1100000.0
2008-09-29 04:40:00,13.14,13.203,13.02,13.078,1450000.0
2008-09-29 04:45:00,13.087,13.192,13.0,13.147,2850000.0
2008-09-29 04:50:00,13.033,13.203,13.033,13.176,1850000.0
2008-09-29 04:55:00,13.142,13.153,13.035,13.049,1050000.0
2008-09-29 05:00:00,13.078,13.212,13.042,13.085,1350000.0
2008-09-29 05:05:00,13.032,13.205,13.032,13.123,2200000.0
2008-09-29 05:10:00,13.157,13.184,13.058,13.094,1200000.0
2008-09-29 05:15:00,13.147,13.205,13.003,13.099,2450000.0
2008-09-29 05:20:00,13.071,13.182,13.032,13.161,1750000.0
2008-09-29 05:25:00,13.074,13.198,13.001,13.131,2300000.0
2008-09-29 05:30:00,13.148,13.201,13.025,13.068,2000000.0
2008-09-29 05:35:00,13.093,13.195,13.02,13.09,1650000.0
2008-09-29 05:40:00,13.032,13.216,13.027,13.141,1950000.0
2008-09-29 05:45:00,13.155,13.208,13.065,13.122,1650000.0
2008-09-29 05:50:00,13.16,13.185,13.036,13.185,1300000.0
2008-09-29 05:55:00,13.119,13.204,13.031,13.173,2100000.0
2008-09-29 06:00:00,13.177,13.192,13.027,13.057,1800000.0
2008-09-29 06:05:00,13.109,13.201,13.055,13.133,1000000.0
2008-09-29 06:10:00,13.133,13.233,13.013,13.091,1700000.0
2008-09-29 06:15:00,13.177,13.252,13.057,13.156,2400000.0
2008-09-29 06:20:00,13.145,13.194,13.038,13.128,2350000.0
2008-09-29 06:25:00,13.205,13.205,13.077,13.192,1100000.0
2008-09-29 06:30:00,13.148,13.267,13.041,13.076,2600000.0
2008-09-29 06:35:00,13.116,13.211,13.013,13.174,1500000.0
2008-09-29 06:40:00,13.116,13.235,13.042,13.053,2350000.0
2008-09-29 06:45:00,13.124,13.252,13.026,13.141,1900000.0
2008-09-29 06:50:00,13.229,13.317,13.076,13.076,2200000.0
2008-09-29 06:55:00,13.133,13.236,13.066,13.098,1800000.0
2008-09-29 07:00:00,13.076,13.208,13.036,13.131,1800000.0
2008-09-29 07:05:00,13.173,13.18,13.038,13.119,2150000.0
2008-09-29 07:10:00,13.061,13.18,12.982,13.134,1750000.0
2008-09-29 07:15:00,13.089,13.178,13.001,13.16,2600000.0
2008-09-29 07:20:00,13.013,13.156,12.981,13.133,2200000.0
2008-09-29 07:25:00,13.158,13.194,13.039,13.066,1850000.0
2008-09-29 07:30:00,13.102,13.144,12.98,13.125,2250000.0
2008-09-29 07:35:00,13.14,13.151,12.986,13.074,1600000.0
2008-09-29 07:40:00,13.041,13.168,12.979,13.159,2250000.0
2008-09-29 07:45:00,13.05,13.166,13.021,13.119,2550000.0
2008-09-29 07:50:00,13.142,13.209,13.054,13.057,2650000.0
2008-09-29 07:55:00,13.123,13.172,12.991,13.057,1950000.0
2008-09-29 08:00:00,13.156,13.222,13.033,13.125,2350000.0
2008-09-29 08:05:00,13.022,13.21,13.022,13.066,2100000.0
2008-09-29 08:10:00,13.096,13.222,13.059,13.136,2050000.0
2008-09-29 08:15:00,13.179,13.242,13.041,13.153,1550000.0
2008-09-29 08:20:00,13.117,13.166,13.023,13.087,2000000.0
2008-09-29 08:25:00,13.104,13.231,13.033,13.155,1950000.0
2008-09-29 08:30:00,13.029,13.204,13.029,13.174,2000000.0
2008-09-29 08:35:00,13.181,13.181,13.002,13.057,2400000.0
2008-09-29 08:40:00,13.171,13.186,13.017,13.085,1950000.0
2008-09-29 08:45:00,13.046,13.174,13.029,13.121,2350000.0
2008-09-29 08:50:00,13.137,13.182,12.993,13.098,1700000.0
2008-09-29 08:55:00,12.989,13.148,12.981,13.091,2350000.0
2008-09-29 09:00:00,13.055,13.155,12.993,13.046,2400000.0
2008-09-29 09:05:00,13.008,13.166,12.981,13.131,2750000.0
2008-09-29 09:10:00,13.078,13.16,13.014,13.14,1900000.0
2008-09-29 09:15:00,13.122,13.134,12.944,13.078,2000000.0
2008-09-29 09:20:00,12.992,13.118,12.948,13.065,2750000.0
2008-09-29 09:25:00,12.932,13.084,12.828,12.935,2100000.0
2008-09-29 09:30:00,12.889,13.029,12.857,12.865,2250000.0
2008-09-29 09:35:00,12.872,13.007,12.793,12.922,2350000.0
2008-09-29 09:40:00,12.915,12.981,12.809,12.919,2200000.0
2008-09-29 09:45:00,12.948,12.983,12.805,12.889,2400000.0
2008-09-29 09:50:00,12.948,13.002,12.802,12.85,2200000.0
2008-09-29 09:55:00,12.837,12.975,12.772,12.882,2250000.0
2008-09-29 10:00:00,12.827,12.967,12.816,12.892,2250000.0
2008-09-29 10:05:00,12.837,12.967,12.76,12.91,2600000.0
2008-09-29 10:10:00,12.844,12.964,12.777,12.937,2650000.0
2008-09-29 10:15:00,12.833,12.994,12.818,12.961,2350000.0
2008-09-29 10:20:00,12.873,12.947,12.785,12.904,2550000.0
2008-09-29 10:25:00,12.895,12.92,12.685,12.81,2350000.0
2008-09-29 10:30:00,12.763,12.911,12.683,12.785,2450000.0
2008-09-29 10:35:00,12.843,12.903,12.683,12.769,2300000.0
2008-09-29 10:40:00,12.774,12.921,12.71,12.896,2050000.0
2008-09-29 10:45:00,12.803,12.936,12.775,12.877,2300000.0
2008-09-29 10:50:00,12.87,12.925,12.763,12.79,2250000.0
2008-09-29 10:55:00,12.867,12.923,12.774,12.774,2000000.0
2008-09-29 11:00:00,12.871,12.965,12.773,12.889,2400000.0
2008-09-29 11:05:00,12.916,12.956,12.739,12.892,2450000.0
2008-09-29 11:10:00,12.802,12.976,12.782,12.884,2250000.0
2008-09-29 11:15:00,12.881,12.982,12.835,12.973,2300000.0
2008-09-29 11:20:00,12.84,12.973,12.809,12.842,2250000.0
2008-09-29 11:25:00,12.871,12.96,12.795,12.918,2150000.0
2008-09-29 11:30:00,12.82,12.97,12.815,12.954,2250000.0
2008-09-29 11:35:00,12.792,12.927,12.766,12.784,2150000.0
2008-09-29 11:40:00,12.832,12.947,12.719,12.801,2250000.0
2008-09-29 11:45:00,12.891,12.902,12.752,12.817,1950000.0
2008-09-29 11:50:00,12.842,12.951,12.76,12.869,2300000.0
2008-09-29 11:55:00,12.866,12.945,12.791,12.815,1950000.0
2008-09-29 12:00:00,12.942,12.955,12.82,12.855,2600000.0
2008-09-29 12:05:00,12.917,12.961,12.794,12.861,2050000.0
2008-09-29 12:10:00,12.921,12.992,12.817,12.945,2150000.0
2008-09-29 12:15:00,12.909,12.996,12.839,12.915,2150000.0
2008-09-29 12:20:00,12.861,13.004,12.831,12.961,2450000.0
2008-09-29 12:25:00,12.955,12.998,12.807,12.891,1950000.0
2008-09-29 12:30:00,12.885,13.074,12.836,13.049,2250000.0
2008-09-29 12:35:00,13.097,13.142,12.985,13.007,2150000.0
2008-09-29 12:40:00,13.135,13.136,12.953,12.972,2300000.0
2008-09-29 12:45:00,13.031,13.067,12.862,12.955,2150000.0
2008-09-29 12:50:00,12.969,13.081,12.918,12.976,2350000.0
2008-09-29 12:55:00,12.989,13.061,12.907,12.913,2050000.0
2008-09-29 13:00:00,13.027,13.068,12.911,13.02,2050000.0
2008-09-29 13:05:00,12.897,13.059,12.85,12.991,2400000.0
2008-09-29 13:10:00,12.892,12.981,12.754,12.814,2200000.0
2008-09-29 13:15:00,12.89,12.932,12.758,12.779,1950000.0
2008-09-29 13:20:00,12.786,12.934,12.758,12.889,2150000.0
2008-09-29 13:25:00,12.908,13.02,12.841,12.869,2300000.0
2008-09-29 13:30:00,12.914,13.052,12.865,12.93,2400000.0
2008-09-29 13:35:00,12.991,13.033,12.892,12.982,2150000.0
2008-09-29 13:40:00,12.872,13.033,12.817,12.999,2350000.0
2008-09-29 13:45:00,12.98,13.119,12.951,13.043,2050000.0
2008-09-29 13:50:00,13.034,13.105,12.914,13.052,2000000.0
2008-09-29 13:55:00,13.025,13.092,12.894,12.932,2000000.0
2008-09-29 14:00:00,13.013,13.083,12.917,13.041,2050000.0
2008-09-29 14:05:00,13.018,13.076,12.874,12.956,2100000.0
2008-09-29 14:10:00,12.925,13.025,12.768,12.826,1800000.0
2008-09-29 14:15:00,12.779,12.942,12.739,12.94,2450000.0
2008-09-29 14:20:00,12.863,12.964,12.753,12.906,2550000.0
2008-09-29 14:25:00,12.974,12.981,12.732,12.732,2450000.0
2008-09-29 14:30:00,12.804,12.876,12.698,12.708,2150000.0
2008-09-29 14:35:00,12.817,12.819,12.541,12.66,2550000.0
2008-09-29 14:40:00,12.598,12.729,12.544,12.665,2450000.0
2008-09-29 14:45:00,12.67,12.739,12.528,12.563,2200000.0
2008-09-29 14:50:00,12.607,12.765,12.584,12.686,2050000.0
2008-09-29 14:55:00,12.714,12.757,12.586,12.586,2250000.0
2008-09-29 15:00:00,12.653,12.812,12.613,12.725,2000000.0
2008-09-29 15:05:00,12.733,12.807,12.624,12.702,2050000.0
2008-09-29 15:10:00,12.715,12.797,12.646,12.649,2050000.0
2008-09-29 15:15:00,12.674,12.794,12.621,12.626,2100000.0
2008-09-29 15:20:00,12.688,12.778,12.629,12.651,2500000.0
2008-09-29 15:25:00,12.705,12.786,12.615,12.722,2000000.0
2008-09-29 15:30:00,12.706,12.818,12.616,12.793,2050000.0
2008-09-29 15:35:00,12.791,12.892,12.669,12.852,2300000.0
2008-09-29 15:40:00,12.743,12.889,12.716,12.873,2150000.0
2008-09-29 15:45:00,12.801,12.917,12.746,12.915,2050000.0
2008-09-29 15:50:00,12.905,13.071,12.761,13.054,2250000.0
2008-09-29 15:55:00,13.035,13.152,12.977,13.043,2450000.0
2008-09-29 16:00:00,12.962,13.211,12.961,13.193,2350000.0
2008-09-29 16:05:00,13.235,13.316,13.035,13.229,2450000.0
2008-09-29 16:10:00,13.192,13.234,12.996,13.031,2050000.0
2008-09-29 16:15:00,13.102,13.162,12.976,13.145,2350000.0
2008-09-29 16:20:00,13.155,13.181,12.967,13.044,2200000.0
2008-09-29 16:25:00,13.064,13.104,12.88,12.957,2600000.0
2008-09-29 16:30:00,13.048,13.102,12.909,12.957,2450000.0
2008-09-29 16:35:00,12.951,13.139,12.942,13.089,2250000.0
2008-09-29 16:40:00,13.01,13.129,12.959,13.078,2500000.0
2008-09-29 16:45:00,13.046,13.159,12.971,13.021,2300000.0
2008-09-29 16:50:00,13.118,13.198,12.948,13.072,2200000.0
2008-09-29 16:55:00,13.134,13.16,13.009,13.066,2200000.0
2008-09-29 17:00:00,13.063,13.151,12.953,13.043,2000000.0
2008-09-29 17:05:00,13.083,13.116,12.9,13.059,2100000.0
2008-09-29 17:10:00,13.002,13.138,12.898,12.99,2400000.0
2008-09-29 17:15:00,13.065,13.134,12.933,13.057,2150000.0
2008-09-29 17:20:00,13.172,13.178,13.004,13.086,2300000.0
2008-09-29 17:25:00,13.05,13.156,12.959,13.09,2500000.0
2008-09-29 17:30:00,13.036,13.169,12.949,13.126,2200000.0
2008-09-29 17:35:00,13.153,13.2,13.005,13.056,2100000.0
2008-09-29 17:40:00,13.151,13.157,12.996,13.067,2500000.0
2008-09-29 17:45:00,13.06,13.139,12.912,13.005,2500000.0
2008-09-29 17:50:00,12.936,13.062,12.92,12.953,2150000.0
2008-09-29 17:55:00,12.965,13.034,12.863,13.001,2300000.0
2008-09-29 18:00:00,12.975,13.014,12.863,12.913,2250000.0
2008-09-29 18:05:00,12.949,12.979,12.791,12.852,2300000.0
2008-09-29 18:10:00,12.881,12.921,12.746,12.843,2050000.0
2008-09-29 18:15:00,12.868,12.989,12.778,12.965,2400000.0
2008-09-29 18:20:00,12.868,13.006,12.868,13.006,2450000.0
2008-09-29 18:25:00,12.826,13.064,12.803,12.979,3450000.0
2008-09-29 18:30:00,12.967,13.033,12.827,12.888,3200000.0
2008-09-29 18:35:00,12.89,12.975,12.807,12.917,1950000.0
2008-09-29 18:40:00,12.886,13.031,12.846,13.018,2550000.0
2008-09-29 18:45:00,12.975,13.043,12.858,12.899,3850000.0
2008-09-29 18:50:00,12.967,12.973,12.835,12.911,2100000.0
2008-09-29 18:55:00,12.878,13.014,12.866,12.967,3900000.0
2008-09-29 19:00:00,12.951,13.055,12.859,12.971,2150000.0
2008-09-29 19:05:00,12.883,13.018,12.825,12.914,2150000.0
2008-09-29 19:10:00,12.949,12.974,12.796,12.923,2500000.0
2008-09-29 19:15:00,12.946,13.041,12.879,13.026,2100000.0
2008-09-29 19:20:00,12.975,13.05,12.79,12.883,2150000.0
2008-09-29 19:25:00,12.894,12.923,12.715,12.803,2250000.0
2008-09-29 19:30:00,12.848,12.932,12.81,12.874,2150000.0
2008-09-29 19:35:00,12.809,12.909,12.748,12.796,2050000.0
2008-09-29 19:40:00,12.849,13.044,12.804,12.974,2150000.0
2008-09-29 19:45:00,13.029,13.105,12.882,13.051,1950000.0
2008-09-29 19:50:00,12.951,13.012,12.802,12.828,2050000.0
2008-09-29 19:55:00,12.815,12.958,12.787,12.836,1850000.0
2008-09-29 20:00:00,12.83,12.971,12.798,12.912,2200000.0
2008-09-29 20:05:00,12.896,13.011,12.833,12.867,2250000.0
2008-09-29 20:10:00,12.955,13.032,12.828,13.007,2150000.0
2008-09-29 20:15:00,12.904,13.048,12.871,13.034,2150000.0
2008-09-29 20:20:00,13.036,13.038,12.824,12.824,2100000.0
2008-09-29 20:25:00,12.896,13.014,12.843,12.985,2250000.0
2008-09-29 20:30:00,12.949,12.985,12.824,12.879,2350000.0
2008-09-29 20:35:00,12.981,12.986,12.831,12.943,1850000.0
2008-09-29 20:40:00,12.953,13.002,12.79,12.959,2300000.0
2008-09-29 20:45:00,12.883,12.992,12.801,12.992,1900000.0
2008-09-29 20:50:00,12.899,13.055,12.833,12.859,2450000.0
2008-09-29 20:55:00,12.913,13.061,12.843,12.996,2200000.0
2008-09-29 21:00:00,12.925,13.062,12.886,13.011,2200000.0
2008-09-29 21:05:00,13.007,13.098,12.89,12.987,2150000.0
2008-09-29 21:10:00,13.067,13.129,12.931,12.99,2500000.0
2008-09-29 21:15:00,13.035,13.153,12.954,13.124,2250000.0
2008-09-29 21:20:00,13.121,13.173,12.963,13.027,2750000.0
2008-09-29 21:25:00,13.039,13.208,12.981,13.101,2250000.0
2008-09-29 21:30:00,13.071,13.191,13.01,13.13,2300000.0
2008-09-29 21:35:00,13.16,13.234,13.012,13.203,2100000.0
2008-09-29 21:40:00,13.138,13.199,12.962,13.088,2200000.0
2008-09-29 21:45:00,13.028,13.111,12.923,13.012,2300000.0
2008-09-29 21:50:00,13.032,13.117,12.919,13.017,2400000.0
2008-09-29 21:55:00,12.935,13.053,12.871,12.974,1950000.0
2008-09-29 22:00:00,12.999,13.079,12.93,12.993,1600000.0
2008-09-29 22:05:00,13.064,13.064,12.927,13.023,1700000.0
2008-09-29 22:10:00,12.966,13.067,12.905,13.021,1750000.0
2008-09-29 22:15:00,13.027,13.045,12.91,12.911,550000.0
2008-09-29 22:20:00,13.019,13.063,12.905,12.905,1750000.0
2008-09-29 22:25:00,13.039,13.041,12.924,12.924,950000.0
2008-09-29 22:30:00,12.958,13.068,12.891,12.976,1850000.0
2008-09-29 22:35:00,12.991,13.076,12.926,13.052,1950000.0
2008-09-29 22:40:00,12.996,13.09,12.937,13.05,2050000.0
2008-09-29 22:45:00,13.049,13.049,12.922,12.922,850000.0
2008-09-29 22:50:00,13.026,13.058,12.924,13.047,600000.0
2008-09-29 22:55:00,12.964,13.093,12.912,13.013,1600000.0
2008-09-29 23:00:00,12.956,13.069,12.941,13.069,1300000.0
2008-09-29 23:05:00,13.044,13.115,12.91,13.011,1400000.0
2008-09-29 23:10:00,13.036,13.044,12.923,13.031,1200000.0
2008-09-29 23:20:00,13.06,13.08,12.93,13.049,1050000.0
2008-09-29 23:25:00,13.009,13.085,12.955,12.955,300000.0
2008-09-29 23:30:00,12.911,12.993,12.911,12.993,100000.0
2008-09-29 23:35:00,13.013,13.07,12.948,13.04,750000.0
2008-09-29 23:40:00,13.057,13.064,12.922,12.922,750000.0
2008-09-29 23:50:00,12.959,13.058,12.959,13.053,350000.0
2008-09-29 23:55:00,13.064,13.064,12.979,13.031,350000.0
2008-09-30 00:00:00,13.014,13.123,12.911,13.08,2150000.0
2008-09-30 00:05:00,13.088,13.136,13.001,13.04,1600000.0
2008-09-30 00:10:00,13.112,13.144,12.969,13.086,1950000.0
2008-09-30 00:15:00,12.948,13.13,12.916,13.022,2600000.0
2008-09-30 00:20:00,13.045,13.14,12.961,13.073,2650000.0
2008-09-30 00:25:00,13.023,13.128,12.946,13.058,1950000.0
2008-09-30 00:30:00,12.955,13.118,12.926,13.023,2300000.0
2008-09-30 00:35:00,13.084,13.114,12.932,13.095,1950000.0
2008-09-30 00:40:00,12.961,13.106,12.897,12.968,2450000.0
2008-09-30 00:45:00,12.99,13.077,12.91,13.015,2050000.0
2008-09-30 00:50:00,12.97,13.091,12.908,12.989,1900000.0
2008-09-30 00:55:00,12.959,13.058,12.908,12.993,1950000.0
2008-09-30 01:00:00,13.012,13.128,12.863,12.904,1800000.0
2008-09-30 01:05:00,12.967,13.104,12.897,12.976,2300000.0
2008-09-30 01:10:00,13.061,13.105,12.911,13.012,2150000.0
2008-09-30 01:15:00,13.05,13.083,12.909,12.958,2200000.0
2008-09-30 01:20:00,12.991,13.106,12.927,13.086,1950000.0
2008-09-30 01:25:00,13.088,13.164,12.965,13.07,1700000.0
2008-09-30 01:30:00,13.064,13.191,12.997,13.123,1850000.0
2008-09-30 01:35:00,13.069,13.13,12.954,13.03,2300000.0
2008-09-30 01:40:00,13.076,13.167,12.97,13.083,2750000.0
2008-09-30 01:45:00,13.066,13.138,12.976,13.049,2500000.0
2008-09-30 01:50:00,13.119,13.15,12.903,12.919,2100000.0
2008-09-30 01:55:00,13.115,13.142,12.912,13.063,1450000.0
2008-09-30 02:00:00,12.911,13.149,12.828,12.928,1550000.0
2008-09-30 02:05:00,12.908,13.147,12.875,13.102,1700000.0
2008-09-30 02:10:00,13.052,13.12,12.875,13.044,2100000.0
2008-09-30 02:15:00,13.07,13.103,12.904,12.987,2050000.0
2008-09-30 02:20:00,13.064,13.068,12.903,13.009,1850000.0
2008-09-30 02:25:00,12.952,13.081,12.9,12.974,1800000.0
2008-09-30 02:30:00,13.019,13.132,12.948,13.084,1850000.0
2008-09-30 02:35:00,13.102,13.159,12.989,13.084,2500000.0
2008-09-30 02:40:00,13.028,13.167,13.012,13.121,1750000.0
2008-09-30 02:45:00,12.949,13.104,12.913,13.046,2550000.0
2008-09-30 02:50:00,13.077,13.117,12.949,13.009,1500000.0
2008-09-30 02:55:00,13.084,13.111,12.924,13.094,3100000.0
2008-09-30 03:00:00,13.009,13.132,12.935,12.978,2000000.0
2008-09-30 03:05:00,13.082,13.135,12.912,12.992,1700000.0
2008-09-30 03:10:00,13.011,13.133,12.932,13.043,1700000.0
2008-09-30 03:15:00,13.034,13.11,12.949,13.071,2650000.0
2008-09-30 03:20:00,12.967,13.102,12.953,13.035,750000.0
2008-09-30 03:25:00,13.069,13.095,12.889,12.983,2300000.0
2008-09-30 03:30:00,12.935,13.042,12.872,12.995,1300000.0
2008-09-30 03:35:00,13.098,13.122,12.953,13.122,1900000.0
2008-09-30 03:40:00,12.968,13.109,12.916,12.991,2500000.0
2008-09-30 03:45:00,13.041,13.106,12.906,13.098,2700000.0
2008-09-30 03:50:00,12.963,13.101,12.9,12.937,2600000.0
2008-09-30 03:55:00,12.889,13.1,12.889,13.023,2700000.0
2008-09-30 04:00:00,12.929,13.07,12.904,13.048,1450000.0
2008-09-30 04:05:00,12.903,13.076,12.892,13.018,1650000.0
2008-09-30 04:10:00,13.045,13.075,12.902,12.981,1150000.0
2008-09-30 04:15:00,13.059,13.087,12.923,13.019,800000.0
2008-09-30 04:20:00,12.996,13.098,12.935,13.054,850000.0
2008-09-30 04:25:00,13.08,13.154,12.966,12.971,1200000.0
2008-09-30 04:30:00,13.08,13.107,12.974,13.013,1650000.0
2008-09-30 04:35:00,13.102,13.138,12.995,12.999,1350000.0
2008-09-30 04:40:00,13.078,13.1,12.954,12.974,800000.0
2008-09-30 04:45:00,13.017,13.114,12.955,13.114,2100000.0
2008-09-30 04:50:00,13.077,13.102,12.93,13.076,1200000.0
2008-09-30 04:55:00,13.11,13.139,12.927,12.941,1700000.0
2008-09-30 05:00:00,13.037,13.143,12.937,12.959,1850000.0
2008-09-30 05:05:00,12.985,13.114,12.922,12.98,1350000.0
2008-09-30 05:10:00,13.041,13.113,12.949,13.04,1950000.0
2008-09-30 05:15:00,13.053,13.124,12.965,12.978,2450000.0
2008-09-30 05:20:00,12.967,13.111,12.934,13.086,1750000.0
2008-09-30 05:25:00,12.992,13.138,12.939,13.037,1850000.0
2008-09-30 05:30:00,13.046,13.11,12.957,13.002,1550000.0
2008-09-30 05:35:00,13.049,13.064,12.952,13.048,700000.0
2008-09-30 05:40:00,12.928,13.083,12.922,13.069,1650000.0
2008-09-30 05:45:00,13.026,13.093,12.956,13.0,2250000.0
2008-09-30 05:50:00,13.004,13.129,12.894,13.129,2700000.0
2008-09-30 05:55:00,13.03,13.112,12.94,13.094,1200000.0
2008-09-30 06:00:00,13.054,13.069,12.92,12.975,1250000.0
2008-09-30 06:05:00,13.053,13.114,12.957,13.016,500000.0
2008-09-30 06:10:00,13.006,13.059,12.905,12.965,1400000.0
2008-09-30 06:15:00,13.039,13.104,12.924,13.076,1700000.0
2008-09-30 06:20:00,13.057,13.119,12.934,13.041,1950000.0
2008-09-30 06:25:00,13.048,13.104,12.925,13.029,1350000.0
2008-09-30 06:30:00,13.002,13.109,12.89,12.921,2600000.0
2008-09-30 06:35:00,12.972,13.064,12.893,13.064,1850000.0
2008-09-30 06:40:00,12.944,13.067,12.866,12.875,2150000.0
2008-09-30 06:45:00,12.995,13.037,12.868,12.939,1850000.0
2008-09-30 06:50:00,13.002,13.06,12.863,12.866,2200000.0
2008-09-30 06:55:00,12.933,13.072,12.873,12.99,2350000.0
2008-09-30 07:00:00,12.936,13.04,12.866,12.921,1950000.0
2008-09-30 07:05:00,13.02,13.053,12.912,12.974,2150000.0
2008-09-30 07:10:00,12.953,13.072,12.896,13.035,2000000.0
2008-09-30 07:15:00,12.975,13.094,12.908,13.076,2600000.0
2008-09-30 07:20:00,12.914,13.076,12.907,13.066,2200000.0
2008-09-30 07:25:00,13.03,13.064,12.883,12.965,2300000.0
2008-09-30 07:30:00,13.002,13.069,12.879,13.025,2250000.0
2008-09-30 07:35:00,12.975,13.057,12.88,12.972,1700000.0
2008-09-30 07:40:00,12.952,13.052,12.894,12.943,1750000.0
2008-09-30 07:45:00,12.892,13.085,12.867,12.95,1300000.0
2008-09-30 07:50:00,12.99,13.061,12.898,12.899,2650000.0
2008-09-30 07:55:00,13.022,13.066,12.894,12.951,2000000.0
2008-09-30 08:00:00,12.994,13.072,12.903,12.947,2350000.0
2008-09-30 08:05:00,12.921,13.056,12.878,12.878,1700000.0
2008-09-30 08:10:00,12.929,13.035,12.897,12.961,2050000.0
2008-09-30 08:15:00,13.033,13.089,12.895,12.989,2700000.0
2008-09-30 08:20:00,12.999,13.053,12.872,12.973,2000000.0
2008-09-30 08:25:00,12.943,13.117,12.916,12.976,2300000.0
2008-09-30 08:30:00,12.92,13.116,12.91,13.05,2000000.0
2008-09-30 08:35:00,13.042,13.078,12.881,12.935,2400000.0
2008-09-30 08:40:00,13.036,13.068,12.903,13.003,2300000.0
2008-09-30 08:45:00,12.924,13.076,12.889,12.95,2350000.0
2008-09-30 08:50:00,12.957,13.051,12.862,13.004,2100000.0
2008-09-30 08:55:00,12.865,13.049,12.865,12.989,2350000.0
2008-09-30 09:00:00,12.984,13.109,12.872,12.92,2400000.0
2008-09-30 09:05:00,12.87,13.023,12.834,12.964,2750000.0
2008-09-30 09:10:00,12.92,12.998,12.82,12.938,1800000.0
2008-09-30 09:15:00,12.903,12.956,12.787,12.914,2000000.0
2008-09-30 09:20:00,12.805,12.946,12.793,12.935,2750000.0
2008-09-30 09:25:00,12.842,12.966,12.813,12.94,2100000.0
2008-09-30 09:30:00,12.864,12.972,12.766,12.766,2250000.0
2008-09-30 09:35:00,12.788,12.948,12.788,12.924,2350000.0
2008-09-30 09:40:00,12.907,12.97,12.804,12.855,2200000.0
2008-09-30 09:45:00,12.881,12.952,12.785,12.864,2400000.0
2008-09-30 09:50:00,12.903,12.939,12.758,12.804,2200000.0
2008-09-30 09:55:00,12.79,12.895,12.717,12.774,2250000.0
2008-09-30 10:00:00,12.716,12.884,12.716,12.849,2250000.0
2008-09-30 10:05:00,12.841,12.969,12.761,12.851,2600000.0
2008-09-30 10:10:00,12.761,12.909,12.708,12.909,2650000.0
2008-09-30 10:15:00,12.783,12.923,12.72,12.869,2350000.0
2008-09-30 10:20:00,12.79,12.911,12.725,12.859,2550000.0
2008-09-30 10:25:00,12.872,12.911,12.743,12.865,2350000.0
2008-09-30 10:30:00,12.811,12.934,12.748,12.795,2450000.0
2008-09-30 10:35:00,12.847,12.899,12.75,12.789,2300000.0
2008-09-30 10:40:00,12.814,12.911,12.736,12.774,2300000.0
2008-09-30 10:45:00,12.792,12.931,12.723,12.883,2300000.0
2008-09-30 10:50:00,12.85,12.911,12.746,12.784,2250000.0
2008-09-30 10:55:00,12.844,12.921,12.738,12.738,2000000.0
2008-09-30 11:00:00,12.837,12.943,12.754,12.884,2400000.0
2008-09-30 11:05:00,12.927,12.936,12.736,12.846,1950000.0
2008-09-30 11:10:00,12.832,12.955,12.763,12.82,2250000.0
2008-09-30 11:15:00,12.802,12.976,12.79,12.969,2300000.0
2008-09-30 11:20:00,12.783,12.93,12.762,12.803,2250000.0
2008-09-30 11:25:00,12.84,12.969,12.812,12.947,2150000.0
2008-09-30 11:30:00,12.832,13.024,12.832,13.016,2250000.0
2008-09-30 11:35:00,12.85,13.012,12.838,12.842,2150000.0
2008-09-30 11:40:00,12.865,13.079,12.865,12.916,2250000.0
2008-09-30 11:45:00,12.994,12.994,12.817,12.889,1950000.0
2008-09-30 11:50:00,12.91,13.005,12.843,12.974,1900000.0
2008-09-30 11:55:00,12.974,13.028,12.804,12.804,1950000.0
2008-09-30 12:00:00,12.938,12.974,12.769,12.852,2600000.0
2008-09-30 12:05:00,12.95,12.981,12.842,12.885,2050000.0
2008-09-30 12:10:00,12.935,12.982,12.816,12.971,2150000.0
2008-09-30 12:15:00,12.946,13.025,12.846,12.927,2150000.0
2008-09-30 12:20:00,12.893,13.045,12.854,12.972,2450000.0
2008-09-30 12:25:00,12.959,12.997,12.838,12.844,1950000.0
2008-09-30 12:30:00,12.875,12.999,12.83,12.926,2250000.0
2008-09-30 12:35:00,12.919,12.977,12.804,12.858,2150000.0
2008-09-30 12:40:00,12.975,12.994,12.827,12.875,2300000.0
2008-09-30 12:45:00,12.94,12.993,12.833,12.889,2150000.0
2008-09-30 12:50:00,12.925,13.03,12.839,12.852,2350000.0
2008-09-30 12:55:00,12.889,13.0,12.813,12.844,2050000.0
2008-09-30 13:00:00,12.985,12.985,12.81,12.924,2050000.0
2008-09-30 13:05:00,12.804,12.974,12.772,12.952,2400000.0
2008-09-30 13:10:00,12.811,12.884,12.726,12.845,2200000.0
2008-09-30 13:15:00,12.817,12.881,12.718,12.77,1950000.0
2008-09-30 13:20:00,12.793,12.91,12.761,12.862,2150000.0
2008-09-30 13:25:00,12.879,12.939,12.771,12.877,2300000.0
2008-09-30 13:30:00,12.792,12.952,12.775,12.823,2400000.0
2008-09-30 13:35:00,12.903,12.939,12.793,12.918,2150000.0
2008-09-30 13:40:00,12.811,12.951,12.785,12.879,2350000.0
2008-09-30 13:45:00,12.855,12.95,12.786,12.845,2050000.0
2008-09-30 13:50:00,12.836,12.954,12.772,12.911,2000000.0
2008-09-30 13:55:00,12.873,12.93,12.783,12.815,2000000.0
2008-09-30 14:00:00,12.919,12.958,12.788,12.947,2050000.0
2008-09-30 14:05:00,12.931,12.977,12.77,12.81,2100000.0
2008-09-30 14:10:00,12.79,12.96,12.79,12.844,1800000.0
2008-09-30 14:15:00,12.838,12.947,12.762,12.898,2450000.0
2008-09-30 14:20:00,12.828,12.936,12.744,12.814,2550000.0
2008-09-30 14:25:00,12.898,12.934,12.719,12.747,2450000.0
2008-09-30 14:30:00,12.805,12.805,12.483,12.483,2150000.0
2008-09-30 14:35:00,12.517,12.562,12.379,12.504,2550000.0
2008-09-30 14:40:00,12.472,12.563,12.355,12.496,2450000.0
2008-09-30 14:45:00,12.542,12.58,12.351,12.383,2200000.0
2008-09-30 14:50:00,12.418,12.579,12.404,12.462,2050000.0
2008-09-30 14:55:00,12.531,12.595,12.335,12.335,2250000.0
2008-09-30 15:00:00,12.524,12.568,12.353,12.513,2000000.0
2008-09-30 15:05:00,12.504,12.544,12.374,12.397,2050000.0
2008-09-30 15:10:00,12.428,12.543,12.375,12.396,2050000.0
2008-09-30 15:15:00,12.437,12.566,12.385,12.385,2100000.0
2008-09-30 15:20:00,12.455,12.577,12.366,12.402,2500000.0
2008-09-30 15:25:00,12.467,12.526,12.285,12.378,2000000.0
2008-09-30 15:30:00,12.379,12.487,12.3,12.43,2050000.0
2008-09-30 15:35:00,12.422,12.476,12.298,12.45,2300000.0
2008-09-30 15:40:00,12.34,12.446,12.226,12.395,2150000.0
2008-09-30 15:45:00,12.314,12.436,12.249,12.429,2050000.0
2008-09-30 15:50:00,12.42,12.441,12.269,12.39,2250000.0
2008-09-30 15:55:00,12.353,12.504,12.326,12.429,2450000.0
2008-09-30 16:00:00,12.371,12.524,12.336,12.516,2350000.0
2008-09-30 16:05:00,12.494,12.529,12.35,12.481,2450000.0
2008-09-30 16:10:00,12.449,12.516,12.343,12.382,2050000.0
2008-09-30 16:15:00,12.444,12.528,12.35,12.466,2350000.0
2008-09-30 16:20:00,12.454,12.508,12.295,12.39,2200000.0
2008-09-30 16:25:00,12.41,12.487,12.305,12.398,2600000.0
2008-09-30 16:30:00,12.471,12.53,12.324,12.336,2450000.0
2008-09-30 16:35:00,12.299,12.455,12.272,12.427,2250000.0
2008-09-30 16:40:00,12.345,12.489,12.263,12.336,2500000.0
2008-09-30 16:45:00,12.314,12.443,12.273,12.273,2300000.0
2008-09-30 16:50:00,12.376,12.376,12.169,12.239,2200000.0
2008-09-30 16:55:00,12.314,12.362,12.116,12.12,2200000.0
2008-09-30 17:00:00,12.109,12.239,12.05,12.142,2000000.0
2008-09-30 17:05:00,12.19,12.334,12.054,12.316,2100000.0
2008-09-30 17:10:00,12.247,12.289,12.151,12.169,2400000.0
2008-09-30 17:15:00,12.236,12.289,12.079,12.16,2150000.0
2008-09-30 17:20:00,12.295,12.335,12.177,12.31,2300000.0
2008-09-30 17:25:00,12.287,12.385,12.197,12.36,2500000.0
2008-09-30 17:30:00,12.293,12.353,12.151,12.282,2200000.0
2008-09-30 17:35:00,12.342,12.349,12.135,12.195,2100000.0
2008-09-30 17:40:00,12.291,12.3,12.134,12.227,2500000.0
2008-09-30 17:45:00,12.225,12.293,12.058,12.215,2500000.0
2008-09-30 17:50:00,12.167,12.283,12.125,12.187,2150000.0
2008-09-30 17:55:00,12.203,12.272,12.131,12.272,2300000.0
2008-09-30 18:00:00,12.256,12.291,12.143,12.188,2250000.0
2008-09-30 18:05:00,12.256,12.303,12.132,12.226,2300000.0
2008-09-30 18:10:00,12.278,12.328,12.118,12.264,2050000.0
2008-09-30 18:15:00,12.282,12.295,12.147,12.258,1950000.0
2008-09-30 18:20:00,12.157,12.349,12.146,12.331,2450000.0
2008-09-30 18:25:00,12.207,12.346,12.143,12.23,3450000.0
2008-09-30 18:30:00,12.245,12.336,12.129,12.219,3200000.0
2008-09-30 18:35:00,12.204,12.265,12.151,12.203,1950000.0
2008-09-30 18:40:00,12.174,12.305,12.126,12.234,2550000.0
2008-09-30 18:45:00,12.188,12.227,12.066,12.109,3850000.0
2008-09-30 18:50:00,12.187,12.207,12.065,12.155,2100000.0
2008-09-30 18:55:00,12.125,12.2,12.046,12.137,3900000.0
2008-09-30 19:00:00,12.133,12.237,12.071,12.179,2150000.0
2008-09-30 19:05:00,12.137,12.233,12.076,12.129,2150000.0
2008-09-30 19:10:00,12.199,12.251,12.059,12.181,2500000.0
2008-09-30 19:15:00,12.213,12.275,12.076,12.209,2100000.0
2008-09-30 19:20:00,12.177,12.244,12.04,12.118,2150000.0
2008-09-30 19:25:00,12.123,12.189,11.991,12.047,2250000.0
2008-09-30 19:30:00,12.073,12.142,12.038,12.117,2150000.0
2008-09-30 19:35:00,12.051,12.163,11.991,12.051,2050000.0
2008-09-30 19:40:00,12.116,12.116,11.88,11.948,2200000.0
2008-09-30 19:45:00,12.001,12.068,11.887,12.046,1950000.0
2008-09-30 19:50:00,11.972,12.049,11.887,11.92,2050000.0
2008-09-30 19:55:00,11.916,12.051,11.859,11.86,1850000.0
2008-09-30 20:00:00,11.871,11.97,11.787,11.868,2200000.0
2008-09-30 20:05:00,11.829,11.963,11.665,11.706,2250000.0
2008-09-30 20:10:00,11.749,11.789,11.588,11.725,2150000.0
2008-09-30 20:15:00,11.636,11.817,11.636,11.817,2150000.0
2008-09-30 20:20:00,11.801,11.858,11.687,11.75,2100000.0
2008-09-30 20:25:00,11.796,11.865,11.661,11.778,2000000.0
2008-09-30 20:30:00,11.81,11.856,11.684,11.753,1950000.0
2008-09-30 20:35:00,11.852,11.869,11.726,11.85,1850000.0
2008-09-30 20:40:00,11.845,11.938,11.722,11.875,2300000.0
2008-09-30 20:45:00,11.829,11.94,11.794,11.921,1900000.0
2008-09-30 20:50:00,11.76,11.932,11.73,11.755,2200000.0
2008-09-30 20:55:00,11.829,11.963,11.754,11.893,2200000.0
2008-09-30 21:00:00,11.823,11.945,11.78,11.897,2750000.0
2008-09-30 21:05:00,11.888,11.888,11.732,11.768,1700000.0
2008-09-30 21:10:00,11.855,11.939,11.731,11.748,1950000.0
2008-09-30 21:15:00,11.793,11.897,11.717,11.863,2250000.0
2008-09-30 21:20:00,11.854,11.86,11.685,11.771,2750000.0
2008-09-30 21:25:00,11.778,11.853,11.696,11.766,1500000.0
2008-09-30 21:30:00,11.75,11.871,11.724,11.793,1600000.0
2008-09-30 21:35:00,11.848,11.878,11.707,11.798,1300000.0
2008-09-30 21:40:00,11.823,11.883,11.721,11.871,1650000.0
2008-09-30 21:45:00,11.83,11.885,11.756,11.838,1100000.0
2008-09-30 21:50:00,11.84,11.905,11.724,11.837,1950000.0
2008-09-30 21:55:00,11.766,11.894,11.74,11.818,1700000.0
2008-09-30 22:00:00,11.837,11.948,11.762,11.866,1950000.0
2008-09-30 22:05:00,11.938,12.0,11.853,11.955,2050000.0
2008-09-30 22:10:00,11.904,11.989,11.837,11.946,1750000.0
2008-09-30 22:15:00,11.942,12.041,11.88,11.923,1650000.0
2008-09-30 22:20:00,12.001,12.027,11.872,11.872,1700000.0
2008-09-30 22:25:00,11.919,12.028,11.865,11.895,2000000.0
2008-09-30 22:30:00,11.93,12.008,11.868,11.895,1650000.0
2008-09-30 22:35:00,11.914,12.002,11.855,11.979,1800000.0
2008-09-30 22:40:00,11.921,12.007,11.817,11.976,2700000.0
2008-09-30 22:45:00,11.94,12.065,11.863,11.913,1500000.0
2008-09-30 22:50:00,11.991,12.027,11.839,11.841,2450000.0
2008-09-30 22:55:00,11.867,11.97,11.833,11.901,2550000.0
2008-09-30 23:00:00,11.854,12.023,11.849,11.903,2050000.0
2008-09-30 23:05:00,11.945,12.022,11.843,11.976,1500000.0
2008-09-30 23:10:00,12.0,12.0,11.853,11.99,1800000.0
2008-09-30 23:15:00,11.862,12.005,11.862,12.005,300000.0
2008-09-30 23:20:00,12.01,12.01,11.838,11.954,1450000.0
2008-09-30 23:25:00,11.952,12.013,11.874,12.001,350000.0
2008-09-30 23:30:00,11.894,12.011,11.894,12.011,100000.0
2008-09-30 23:35:00,11.915,12.012,11.883,11.973,750000.0
2008-09-30 23:40:00,12.007,12.014,11.872,11.872,750000.0
2008-09-30 23:50:00,11.909,12.008,11.842,11.853,850000.0
2008-09-30 23:55:00,12.014,12.014,11.929,11.981,350000.0
2008-10-01 00:00:00,11.939,12.056,11.863,11.95,2250000.0
2008-10-01 00:05:00,12.036,12.072,11.864,11.961,2150000.0
2008-10-01 00:10:00,12.041,12.055,11.837,11.978,1950000.0
2008-10-01 00:15:00,12.001,12.038,11.866,11.94,2600000.0
2008-10-01 00:20:00,11.949,12.053,11.859,11.953,2650000.0
2008-10-01 00:25:00,11.999,12.045,11.857,11.962,1950000.0
2008-10-01 00:30:00,11.87,12.002,11.848,11.848,2300000.0
2008-10-01 00:35:00,11.949,12.002,11.816,11.835,2100000.0
2008-10-01 00:40:00,11.859,12.041,11.817,11.94,2500000.0
2008-10-01 00:45:00,11.874,11.956,11.784,11.943,1450000.0
2008-10-01 00:50:00,11.861,12.008,11.818,11.849,1650000.0
2008-10-01 00:55:00,11.828,11.982,11.825,11.937,1700000.0
2008-10-01 01:00:00,11.851,11.984,11.798,11.817,1900000.0
2008-10-01 01:05:00,11.849,11.97,11.808,11.817,1350000.0
2008-10-01 01:10:00,11.866,11.985,11.767,11.943,2150000.0
2008-10-01 01:15:00,11.792,12.014,11.792,11.843,1700000.0
2008-10-01 01:20:00,11.861,12.001,11.769,11.868,1750000.0
2008-10-01 01:25:00,11.933,11.97,11.79,11.875,1850000.0
2008-10-01 01:30:00,11.92,11.978,11.777,11.947,1850000.0
2008-10-01 01:35:00,11.899,11.988,11.808,11.912,1900000.0
2008-10-01 01:40:00,11.943,12.086,11.868,12.042,2250000.0
2008-10-01 01:45:00,11.884,11.977,11.829,11.887,1050000.0
2008-10-01 01:50:00,11.959,12.004,11.826,11.852,1650000.0
2008-10-01 01:55:00,11.915,11.948,11.821,11.83,1450000.0
2008-10-01 02:00:00,11.791,11.973,11.779,11.842,1550000.0
2008-10-01 02:05:00,11.853,11.996,11.808,11.982,2050000.0
2008-10-01 02:10:00,11.938,12.078,11.853,11.971,2100000.0
2008-10-01 02:15:00,12.027,12.115,11.945,12.096,2050000.0
2008-10-01 02:20:00,12.043,12.107,11.949,11.988,1750000.0
2008-10-01 02:25:00,12.031,12.089,11.937,11.938,1700000.0
2008-10-01 02:30:00,12.044,12.115,11.963,12.075,1900000.0
2008-10-01 02:35:00,12.114,12.114,11.935,12.026,2500000.0
2008-10-01 02:40:00,12.005,12.116,11.95,12.089,1450000.0
2008-10-01 02:45:00,11.973,12.151,11.973,12.1,2550000.0
2008-10-01 02:50:00,12.078,12.144,11.965,12.014,1700000.0
2008-10-01 02:55:00,12.112,12.166,11.922,12.078,3100000.0
2008-10-01 03:00:00,12.018,12.145,11.974,12.029,1650000.0
2008-10-01 03:05:00,12.107,12.138,11.929,11.976,1900000.0
2008-10-01 03:10:00,12.059,12.112,11.941,12.065,2150000.0
2008-10-01 03:15:00,12.052,12.116,11.994,12.019,1050000.0
2008-10-01 03:20:00,12.007,12.125,11.95,12.084,1700000.0
2008-10-01 03:25:00,12.055,12.099,11.934,12.073,1950000.0
2008-10-01 03:30:00,12.041,12.122,11.975,12.015,1850000.0
2008-10-01 03:35:00,12.04,12.129,11.959,12.063,1400000.0
2008-10-01 03:40:00,11.983,12.125,11.956,12.029,2200000.0
2008-10-01 03:45:00,12.074,12.113,11.968,12.087,1750000.0
2008-10-01 03:50:00,11.998,12.111,11.936,12.041,1400000.0
2008-10-01 03:55:00,12.014,12.085,12.008,12.008,300000.0
2008-10-01 04:00:00,11.965,12.092,11.917,12.085,1700000.0
2008-10-01 04:05:00,12.089,12.115,11.949,12.066,200000.0
2008-10-01 04:10:00,12.031,12.093,11.957,12.029,1000000.0
2008-10-01 04:15:00,12.089,12.089,11.935,12.08,1700000.0
2008-10-01 04:20:00,12.053,12.087,11.927,12.085,1900000.0
2008-10-01 04:25:00,11.976,12.096,11.942,11.942,1000000.0
2008-10-01 04:30:00,12.037,12.079,11.93,12.006,1500000.0
2008-10-01 04:35:00,11.975,12.081,11.975,12.007,800000.0
2008-10-01 04:40:00,12.049,12.089,11.902,11.958,1900000.0
2008-10-01 04:45:00,12.048,12.097,11.929,12.029,1850000.0
2008-10-01 04:50:00,12.081,12.081,11.954,12.047,450000.0
2008-10-01 04:55:00,12.003,12.06,11.935,11.967,800000.0
2008-10-01 05:00:00,12.041,12.103,11.961,11.992,2200000.0
2008-10-01 05:05:00,11.985,12.122,11.922,11.966,2200000.0
2008-10-01 05:10:00,11.952,12.148,11.949,12.004,1650000.0
2008-10-01 05:15:00,12.071,12.132,11.942,11.99,2450000.0
2008-10-01 05:20:00,11.986,12.133,11.931,12.047,2150000.0
2008-10-01 05:25:00,12.107,12.198,11.973,12.028,1500000.0
2008-10-01 05:30:00,12.068,12.143,11.965,11.986,1700000.0
2008-10-01 05:35:00,12.019,12.121,11.961,12.063,1950000.0
2008-10-01 05:40:00,11.998,12.143,11.981,12.054,1550000.0
2008-10-01 05:45:00,12.068,12.16,12.015,12.079,1850000.0
2008-10-01 05:50:00,12.118,12.15,11.986,12.134,2800000.0
2008-10-01 05:55:00,12.008,12.171,11.961,12.139,2100000.0
2008-10-01 06:00:00,12.142,12.186,11.987,12.141,2450000.0
2008-10-01 06:05:00,12.109,12.182,12.007,12.075,1900000.0
2008-10-01 06:10:00,12.113,12.191,11.985,12.089,2150000.0
2008-10-01 06:15:00,12.134,12.154,11.993,12.126,2300000.0
2008-10-01 06:20:00,12.113,12.153,11.954,12.041,2350000.0
2008-10-01 06:25:00,12.131,12.131,12.012,12.084,1250000.0
2008-10-01 06:30:00,12.088,12.164,11.977,12.024,2600000.0
2008-10-01 06:35:00,12.046,12.154,11.971,12.117,1850000.0
2008-10-01 06:40:00,12.051,12.156,11.984,12.033,2200000.0
2008-10-01 06:45:00,12.07,12.144,11.948,12.034,1850000.0
2008-10-01 06:50:00,12.119,12.14,11.964,11.992,2200000.0
2008-10-01 06:55:00,12.045,12.146,11.968,12.07,2350000.0
2008-10-01 07:00:00,12.01,12.156,11.96,12.104,2100000.0
2008-10-01 07:05:00,12.111,12.136,11.948,12.057,2150000.0
2008-10-01 07:10:00,12.019,12.14,11.98,12.103,1700000.0
2008-10-01 07:15:00,12.035,12.16,12.028,12.128,1550000.0
2008-10-01 07:20:00,12.028,12.136,11.977,12.116,2200000.0
2008-10-01 07:25:00,12.128,12.146,11.975,12.053,2300000.0
2008-10-01 07:30:00,12.101,12.143,11.956,12.102,1700000.0
2008-10-01 07:35:00,12.076,12.191,12.002,12.098,1600000.0
2008-10-01 07:40:00,12.06,12.156,11.984,12.128,2250000.0
2008-10-01 07:45:00,12.005,12.146,11.975,12.095,2550000.0
2008-10-01 07:50:00,12.103,12.133,11.963,11.981,2650000.0
2008-10-01 07:55:00,12.081,12.13,11.953,12.024,1700000.0
2008-10-01 08:00:00,12.1,12.152,11.999,12.051,2350000.0
2008-10-01 08:05:00,12.012,12.158,12.005,12.005,2100000.0
2008-10-01 08:10:00,12.053,12.185,12.017,12.166,2050000.0
2008-10-01 08:15:00,12.177,12.215,12.024,12.082,2700000.0
2008-10-01 08:20:00,12.161,12.191,12.062,12.112,1650000.0
2008-10-01 08:25:00,12.077,12.234,12.054,12.099,2300000.0
2008-10-01 08:30:00,12.096,12.241,12.062,12.193,2000000.0
2008-10-01 08:35:00,12.194,12.247,12.015,12.048,2400000.0
2008-10-01 08:40:00,12.155,12.165,12.019,12.092,2300000.0
2008-10-01 08:45:00,12.042,12.19,11.987,12.146,2350000.0
2008-10-01 08:50:00,12.134,12.184,12.021,12.175,2100000.0
2008-10-01 08:55:00,12.009,12.165,12.007,12.071,2350000.0
2008-10-01 09:00:00,12.064,12.216,11.987,12.041,2400000.0
2008-10-01 09:05:00,12.028,12.145,11.947,12.145,2750000.0
2008-10-01 09:10:00,12.08,12.181,11.973,12.181,2100000.0
2008-10-01 09:15:00,12.133,12.215,12.024,12.176,2000000.0
2008-10-01 09:20:00,12.128,12.296,12.078,12.221,2750000.0
2008-10-01 09:25:00,12.088,12.245,12.088,12.232,2100000.0
2008-10-01 09:30:00,12.145,12.293,12.134,12.147,2250000.0
2008-10-01 09:35:00,12.154,12.303,12.154,12.301,2300000.0
2008-10-01 09:40:00,12.272,12.272,12.088,12.172,2200000.0
2008-10-01 09:45:00,12.205,12.249,12.073,12.112,2400000.0
2008-10-01 09:50:00,12.195,12.249,12.068,12.123,2200000.0
2008-10-01 09:55:00,12.138,12.267,12.07,12.138,2250000.0
2008-10-01 10:00:00,12.158,12.299,12.097,12.197,2250000.0
2008-10-01 10:05:00,12.224,12.279,12.108,12.242,2600000.0
2008-10-01 10:10:00,12.175,12.323,12.151,12.292,2650000.0
2008-10-01 10:15:00,12.198,12.35,12.116,12.305,2350000.0
2008-10-01 10:20:00,12.238,12.363,12.146,12.246,2550000.0
2008-10-01 10:25:00,12.294,12.347,12.14,12.265,2350000.0
2008-10-01 10:30:00,12.193,12.322,12.117,12.181,2450000.0
2008-10-01 10:35:00,12.256,12.341,12.135,12.166,2300000.0
2008-10-01 10:40:00,12.223,12.315,12.155,12.264,2200000.0
2008-10-01 10:45:00,12.179,12.33,12.164,12.33,2300000.0
2008-10-01 10:50:00,12.329,12.37,12.175,12.246,2250000.0
2008-10-01 10:55:00,12.303,12.353,12.206,12.206,2000000.0
2008-10-01 11:00:00,12.264,12.36,12.188,12.274,2400000.0
2008-10-01 11:05:00,12.3,12.3,12.139,12.246,2450000.0
2008-10-01 11:10:00,12.194,12.332,12.127,12.21,2250000.0
2008-10-01 11:15:00,12.186,12.323,12.121,12.274,2300000.0
2008-10-01 11:20:00,12.159,12.32,12.148,12.189,2250000.0
2008-10-01 11:25:00,12.19,12.294,12.143,12.255,2150000.0
2008-10-01 11:30:00,12.192,12.303,12.153,12.268,2250000.0
2008-10-01 11:35:00,12.139,12.266,12.082,12.135,2150000.0
2008-10-01 11:40:00,12.202,12.3,12.155,12.208,2250000.0
2008-10-01 11:45:00,12.301,12.322,12.163,12.294,1600000.0
2008-10-01 11:50:00,12.272,12.384,12.107,12.174,2300000.0
2008-10-01 11:55:00,12.237,12.306,12.139,12.139,1950000.0
2008-10-01 12:00:00,12.273,12.303,12.127,12.182,2600000.0
2008-10-01 12:05:00,12.324,12.351,12.175,12.223,1600000.0
2008-10-01 12:10:00,12.305,12.325,12.156,12.299,2150000.0
2008-10-01 12:15:00,12.244,12.294,12.128,12.193,2150000.0
2008-10-01 12:20:00,12.137,12.278,12.081,12.188,2450000.0
2008-10-01 12:25:00,12.231,12.259,12.092,12.135,1950000.0
2008-10-01 12:30:00,12.198,12.292,12.114,12.185,2250000.0
2008-10-01 12:35:00,12.205,12.291,12.115,12.153,2150000.0
2008-10-01 12:40:00,12.251,12.274,12.107,12.21,1800000.0
2008-10-01 12:45:00,12.199,12.231,12.016,12.082,2150000.0
2008-10-01 12:50:00,12.089,12.183,12.032,12.04,2350000.0
2008-10-01 12:55:00,12.083,12.222,12.015,12.108,2050000.0
2008-10-01 13:00:00,12.182,12.209,12.07,12.166,2050000.0
2008-10-01 13:05:00,12.084,12.199,12.016,12.156,2400000.0
2008-10-01 13:10:00,12.111,12.168,12.015,12.132,2200000.0
2008-10-01 13:15:00,12.125,12.176,12.017,12.059,1950000.0
2008-10-01 13:20:00,12.097,12.21,12.034,12.15,2150000.0
2008-10-01 13:25:00,12.197,12.282,12.068,12.235,2300000.0
2008-10-01 13:30:00,12.153,12.281,12.108,12.146,2400000.0
2008-10-01 13:35:00,12.229,12.279,12.112,12.228,2150000.0
2008-10-01 13:40:00,12.123,12.263,12.067,12.193,2350000.0
2008-10-01 13:45:00,12.191,12.266,12.065,12.135,2050000.0
2008-10-01 13:50:00,12.133,12.199,12.045,12.192,2000000.0
2008-10-01 13:55:00,12.114,12.152,11.92,11.981,2000000.0
2008-10-01 14:00:00,12.031,12.106,11.927,12.035,2050000.0
2008-10-01 14:05:00,12.028,12.104,11.888,12.003,2100000.0
2008-10-01 14:10:00,11.975,12.115,11.916,11.989,1800000.0
2008-10-01 14:15:00,11.951,12.114,11.871,12.08,2450000.0
2008-10-01 14:20:00,11.964,12.111,11.957,12.025,2550000.0
2008-10-01 14:25:00,12.092,12.296,11.954,12.206,2450000.0
2008-10-01 14:30:00,12.275,12.303,12.141,12.141,2150000.0
2008-10-01 14:35:00,12.245,12.298,12.063,12.196,2550000.0
2008-10-01 14:40:00,12.192,12.297,12.153,12.262,2450000.0
2008-10-01 14:45:00,12.231,12.268,12.067,12.101,2200000.0
2008-10-01 14:50:00,12.108,12.254,12.108,12.176,2050000.0
2008-10-01 14:55:00,12.228,12.293,12.098,12.123,2250000.0
2008-10-01 15:00:00,12.173,12.282,12.096,12.172,2000000.0
2008-10-01 15:05:00,12.159,12.247,12.053,12.087,2050000.0
2008-10-01 15:10:00,12.108,12.207,12.038,12.044,2050000.0
2008-10-01 15:15:00,12.076,12.236,11.996,12.091,2100000.0
2008-10-01 15:20:00,12.139,12.238,12.081,12.141,2500000.0
2008-10-01 15:25:00,12.191,12.28,12.102,12.178,2000000.0
2008-10-01 15:30:00,12.171,12.358,12.137,12.342,2050000.0
2008-10-01 15:35:00,12.359,12.462,12.181,12.373,2300000.0
2008-10-01 15:40:00,12.255,12.379,12.209,12.35,2150000.0
2008-10-01 15:45:00,12.282,12.406,12.247,12.395,2050000.0
2008-10-01 15:50:00,12.402,12.498,12.246,12.444,2250000.0
2008-10-01 15:55:00,12.388,12.546,12.338,12.348,2450000.0
2008-10-01 16:00:00,12.408,12.61,12.368,12.498,2350000.0
2008-10-01 16:05:00,12.488,12.513,12.326,12.444,2450000.0
2008-10-01 16:10:00,12.432,12.485,12.292,12.363,2050000.0
2008-10-01 16:15:00,12.445,12.522,12.333,12.474,2350000.0
2008-10-01 16:20:00,12.452,12.479,12.298,12.417,2200000.0
2008-10-01 16:25:00,12.434,12.499,12.315,12.412,2600000.0
2008-10-01 16:30:00,12.486,12.51,12.353,12.416,2450000.0
2008-10-01 16:35:00,12.306,12.558,12.306,12.461,2250000.0
2008-10-01 16:40:00,12.399,12.543,12.269,12.383,2500000.0
2008-10-01 16:45:00,12.341,12.48,12.302,12.355,2300000.0
2008-10-01 16:50:00,12.458,12.484,12.305,12.38,2200000.0
2008-10-01 16:55:00,12.448,12.488,12.321,12.397,2200000.0
2008-10-01 17:00:00,12.402,12.498,12.296,12.404,2000000.0
2008-10-01 17:05:00,12.478,12.551,12.342,12.509,2100000.0
2008-10-01 17:10:00,12.452,12.493,12.304,12.304,2400000.0
2008-10-01 17:15:00,12.36,12.526,12.291,12.43,2150000.0
2008-10-01 17:20:00,12.497,12.497,12.324,12.426,2300000.0
2008-10-01 17:25:00,12.418,12.501,12.345,12.492,2500000.0
2008-10-01 17:30:00,12.435,12.542,12.299,12.442,2200000.0
2008-10-01 17:35:00,12.475,12.481,12.312,12.393,2100000.0
2008-10-01 17:40:00,12.477,12.514,12.349,12.406,2500000.0
2008-10-01 17:45:00,12.386,12.536,12.351,12.489,2500000.0
2008-10-01 17:50:00,12.425,12.667,12.378,12.639,2150000.0
2008-10-01 17:55:00,12.64,12.737,12.519,12.737,2300000.0
2008-10-01 18:00:00,12.717,12.814,12.663,12.673,2250000.0
2008-10-01 18:05:00,12.731,12.866,12.652,12.796,2300000.0
2008-10-01 18:10:00,12.827,12.866,12.703,12.819,2050000.0
2008-10-01 18:15:00,12.887,12.913,12.761,12.86,2400000.0
2008-10-01 18:20:00,12.801,12.915,12.741,12.873,2450000.0
2008-10-01 18:25:00,12.777,12.924,12.711,12.796,3450000.0
2008-10-01 18:30:00,12.783,12.874,12.661,12.737,3200000.0
2008-10-01 18:35:00,12.743,12.811,12.65,12.708,1950000.0
2008-10-01 18:40:00,12.692,12.894,12.63,12.894,2550000.0
2008-10-01 18:45:00,12.841,12.87,12.691,12.731,3850000.0
2008-10-01 18:50:00,12.829,12.829,12.687,12.765,2100000.0
2008-10-01 18:55:00,12.729,12.818,12.639,12.744,3900000.0
2008-10-01 19:00:00,12.709,12.744,12.603,12.705,2150000.0
2008-10-01 19:05:00,12.644,12.777,12.617,12.686,2150000.0
2008-10-01 19:10:00,12.732,12.763,12.606,12.668,2500000.0
2008-10-01 19:15:00,12.692,12.781,12.574,12.761,2100000.0
2008-10-01 19:20:00,12.737,12.75,12.497,12.594,2150000.0
2008-10-01 19:25:00,12.639,12.66,12.484,12.508,2250000.0
2008-10-01 19:30:00,12.545,12.664,12.48,12.638,2150000.0
2008-10-01 19:35:00,12.562,12.653,12.479,12.512,2050000.0
2008-10-01 19:40:00,12.612,12.631,12.474,12.593,1750000.0
2008-10-01 19:45:00,12.589,12.659,12.439,12.631,1950000.0
2008-10-01 19:50:00,12.563,12.657,12.468,12.537,2050000.0
2008-10-01 19:55:00,12.5,12.663,12.484,12.517,1850000.0
2008-10-01 20:00:00,12.5,12.655,12.5,12.608,1850000.0
2008-10-01 20:05:00,12.562,12.661,12.498,12.531,1800000.0
2008-10-01 20:10:00,12.608,12.654,12.471,12.606,1250000.0
2008-10-01 20:15:00,12.508,12.642,12.49,12.612,2150000.0
2008-10-01 20:20:00,12.603,12.622,12.446,12.455,1900000.0
2008-10-01 20:25:00,12.515,12.559,12.336,12.475,2350000.0
2008-10-01 20:30:00,12.507,12.538,12.401,12.432,2350000.0
2008-10-01 20:35:00,12.518,12.518,12.354,12.473,1850000.0
2008-10-01 20:40:00,12.444,12.508,12.284,12.456,2300000.0
2008-10-01 20:45:00,12.372,12.465,12.281,12.384,1900000.0
2008-10-01 20:50:00,12.237,12.415,12.237,12.27,2350000.0
2008-10-01 20:55:00,12.322,12.472,12.284,12.404,2400000.0
2008-10-01 21:00:00,12.303,12.44,12.254,12.37,2200000.0
2008-10-01 21:05:00,12.37,12.453,12.241,12.31,2300000.0
2008-10-01 21:10:00,12.425,12.475,12.271,12.353,2450000.0
2008-10-01 21:15:00,12.396,12.53,12.313,12.479,1800000.0
2008-10-01 21:20:00,12.498,12.574,12.325,12.364,2750000.0
2008-10-01 21:25:00,12.372,12.471,12.265,12.378,2050000.0
2008-10-01 21:30:00,12.35,12.442,12.315,12.379,1900000.0
2008-10-01 21:35:00,12.447,12.447,12.29,12.439,1800000.0
2008-10-01 21:40:00,12.414,12.483,12.288,12.474,1800000.0
2008-10-01 21:45:00,12.441,12.493,12.33,12.391,1900000.0
2008-10-01 21:50:00,12.447,12.508,12.334,12.435,2500000.0
2008-10-01 21:55:00,12.349,12.485,12.327,12.396,1700000.0
2008-10-01 22:00:00,12.426,12.468,12.302,12.378,1350000.0
2008-10-01 22:05:00,12.477,12.486,12.342,12.451,2350000.0
2008-10-01 22:10:00,12.394,12.502,12.335,12.443,1400000.0
2008-10-01 22:15:00,12.355,12.448,12.355,12.448,400000.0
2008-10-01 22:20:00,12.464,12.47,12.326,12.433,1050000.0
2008-10-01 22:25:00,12.491,12.517,12.391,12.391,600000.0
2008-10-01 22:30:00,12.435,12.53,12.379,12.408,1450000.0
2008-10-01 22:35:00,12.424,12.546,12.387,12.487,1250000.0
2008-10-01 22:40:00,12.439,12.544,12.368,12.503,2700000.0
2008-10-01 22:45:00,12.484,12.491,12.36,12.404,950000.0
2008-10-01 22:50:00,12.449,12.52,12.394,12.424,950000.0
2008-10-01 22:55:00,12.391,12.505,12.345,12.421,2450000.0
2008-10-01 23:00:00,12.347,12.495,12.347,12.45,1350000.0
2008-10-01 23:05:00,12.473,12.505,12.44,12.469,1000000.0
2008-10-01 23:10:00,12.494,12.512,12.356,12.477,1800000.0
2008-10-01 23:15:00,12.409,12.487,12.385,12.487,350000.0
2008-10-01 23:20:00,12.51,12.51,12.394,12.459,700000.0
2008-10-01 23:25:00,12.399,12.536,12.399,12.483,500000.0
2008-10-01 23:30:00,12.394,12.511,12.394,12.511,100000.0
2008-10-01 23:40:00,12.507,12.514,12.372,12.372,750000.0
2008-10-01 23:45:00,12.464,12.466,12.46,12.46,200000.0
2008-10-01 23:50:00,12.409,12.535,12.409,12.426,600000.0
2008-10-01 23:55:00,12.514,12.514,12.429,12.481,350000.0
2008-10-02 00:00:00,12.461,12.533,12.36,12.506,1650000.0
2008-10-02 00:05:00,12.451,12.559,12.349,12.462,1400000.0
2008-10-02 00:10:00,12.53,12.541,12.358,12.493,1550000.0
2008-10-02 00:15:00,12.456,12.558,12.396,12.473,2600000.0
2008-10-02 00:20:00,12.454,12.544,12.364,12.439,1950000.0
2008-10-02 00:25:00,12.442,12.554,12.344,12.487,1350000.0
2008-10-02 00:30:00,12.408,12.565,12.387,12.437,1700000.0
2008-10-02 00:35:00,12.441,12.532,12.373,12.38,1000000.0
2008-10-02 00:40:00,12.414,12.539,12.378,12.378,1250000.0
2008-10-02 00:50:00,12.424,12.526,12.36,12.478,1350000.0
2008-10-02 01:00:00,12.423,12.483,12.387,12.449,550000.0
2008-10-02 01:05:00,12.425,12.504,12.334,12.371,1800000.0
2008-10-02 01:10:00,12.408,12.517,12.323,12.512,1700000.0
2008-10-02 01:15:00,12.328,12.516,12.328,12.349,450000.0
2008-10-02 01:20:00,12.416,12.499,12.361,12.472,1750000.0
2008-10-02 01:25:00,12.445,12.515,12.369,12.469,800000.0
2008-10-02 01:30:00,12.452,12.594,12.354,12.469,1150000.0
2008-10-02 01:35:00,12.422,12.478,12.272,12.384,2150000.0
2008-10-02 01:40:00,12.388,12.445,12.283,12.336,2750000.0
2008-10-02 01:45:00,12.326,12.418,12.242,12.327,2200000.0
2008-10-02 01:50:00,12.429,12.429,12.248,12.278,2100000.0
2008-10-02 01:55:00,12.37,12.451,12.262,12.325,1700000.0
2008-10-02 02:00:00,12.312,12.496,12.309,12.462,1200000.0
2008-10-02 02:05:00,12.332,12.472,12.262,12.472,1650000.0
2008-10-02 02:10:00,12.374,12.441,12.236,12.441,2100000.0
2008-10-02 02:15:00,12.415,12.469,12.293,12.411,2050000.0
2008-10-02 02:20:00,12.397,12.458,12.31,12.357,2050000.0
2008-10-02 02:25:00,12.32,12.459,12.284,12.405,1850000.0
2008-10-02 02:30:00,12.395,12.481,12.308,12.411,1800000.0
2008-10-02 02:35:00,12.407,12.446,12.265,12.387,2500000.0
2008-10-02 02:40:00,12.348,12.445,12.26,12.327,1800000.0
2008-10-02 02:45:00,12.355,12.491,12.252,12.366,2100000.0
2008-10-02 02:50:00,12.311,12.455,12.3,12.338,1700000.0
2008-10-02 02:55:00,12.39,12.463,12.247,12.436,3100000.0
2008-10-02 03:00:00,12.369,12.441,12.281,12.345,2250000.0
2008-10-02 03:05:00,12.416,12.452,12.264,12.266,1700000.0
2008-10-02 03:10:00,12.413,12.458,12.272,12.372,1700000.0
2008-10-02 03:15:00,12.408,12.441,12.255,12.32,2700000.0
2008-10-02 03:20:00,12.325,12.43,12.259,12.388,1350000.0
2008-10-02 03:25:00,12.394,12.434,12.27,12.419,2050000.0
2008-10-02 03:30:00,12.328,12.414,12.265,12.374,1600000.0
2008-10-02 03:35:00,12.391,12.444,12.231,12.425,2050000.0
2008-10-02 03:40:00,12.304,12.488,12.279,12.365,2450000.0
2008-10-02 03:45:00,12.339,12.472,12.288,12.436,2650000.0
2008-10-02 03:50:00,12.34,12.455,12.225,12.286,2600000.0
2008-10-02 03:55:00,12.35,12.413,12.261,12.31,2450000.0
2008-10-02 04:00:00,12.288,12.44,12.251,12.415,1750000.0
2008-10-02 04:05:00,12.383,12.426,12.271,12.364,1750000.0
2008-10-02 04:10:00,12.302,12.382,12.276,12.31,1750000.0
2008-10-02 04:15:00,12.305,12.434,12.236,12.377,1900000.0
2008-10-02 04:20:00,12.336,12.376,12.22,12.263,1450000.0
2008-10-02 04:25:00,12.325,12.438,12.257,12.27,1800000.0
2008-10-02 04:30:00,12.345,12.386,12.268,12.297,1650000.0
2008-10-02 04:35:00,12.286,12.41,12.286,12.359,1550000.0
2008-10-02 04:40:00,12.416,12.425,12.281,12.391,1000000.0
2008-10-02 04:45:00,12.33,12.426,12.249,12.373,2500000.0
2008-10-02 04:50:00,12.276,12.41,12.225,12.261,1950000.0
2008-10-02 04:55:00,12.26,12.39,12.226,12.284,1900000.0
2008-10-02 05:00:00,12.284,12.411,12.222,12.278,2600000.0
2008-10-02 05:05:00,12.217,12.382,12.208,12.267,2200000.0
2008-10-02 05:10:00,12.352,12.412,12.239,12.263,1950000.0
2008-10-02 05:15:00,12.325,12.39,12.182,12.24,2450000.0
2008-10-02 05:20:00,12.274,12.384,12.223,12.362,2300000.0
2008-10-02 05:25:00,12.364,12.431,12.248,12.361,1150000.0
2008-10-02 05:30:00,12.356,12.396,12.211,12.266,1900000.0
2008-10-02 05:35:00,12.257,12.373,12.19,12.277,1650000.0
2008-10-02 05:40:00,12.26,12.399,12.258,12.399,1200000.0
2008-10-02 05:45:00,12.333,12.374,12.259,12.291,1200000.0
2008-10-02 05:50:00,12.274,12.379,12.223,12.364,1400000.0
2008-10-02 05:55:00,12.291,12.41,12.187,12.341,2100000.0
2008-10-02 06:00:00,12.37,12.382,12.218,12.361,2450000.0
2008-10-02 06:05:00,12.391,12.418,12.262,12.315,1550000.0
2008-10-02 06:10:00,12.361,12.435,12.249,12.308,2150000.0
2008-10-02 06:15:00,12.397,12.408,12.239,12.376,1150000.0
2008-10-02 06:20:00,12.353,12.414,12.259,12.323,2350000.0
2008-10-02 06:25:00,12.411,12.411,12.261,12.378,850000.0
2008-10-02 06:30:00,12.358,12.447,12.236,12.246,2100000.0
2008-10-02 06:35:00,12.354,12.424,12.269,12.369,1150000.0
2008-10-02 06:40:00,12.299,12.383,12.245,12.262,1900000.0
2008-10-02 06:45:00,12.344,12.388,12.199,12.304,1750000.0
2008-10-02 06:50:00,12.365,12.436,12.217,12.261,2200000.0
2008-10-02 06:55:00,12.299,12.383,12.266,12.3,500000.0
2008-10-02 07:00:00,12.266,12.369,12.224,12.36,1800000.0
2008-10-02 07:05:00,12.388,12.399,12.281,12.325,2150000.0
2008-10-02 07:10:00,12.268,12.402,12.252,12.388,1000000.0
2008-10-02 07:15:00,12.249,12.411,12.225,12.381,2600000.0
2008-10-02 07:20:00,12.239,12.42,12.239,12.412,2200000.0
2008-10-02 07:25:00,12.36,12.416,12.222,12.27,2300000.0
2008-10-02 07:30:00,12.332,12.381,12.213,12.358,2250000.0
2008-10-02 07:35:00,12.361,12.372,12.236,12.319,500000.0
2008-10-02 07:40:00,12.294,12.379,12.207,12.355,1750000.0
2008-10-02 07:45:00,12.242,12.397,12.216,12.335,2550000.0
2008-10-02 07:50:00,12.359,12.411,12.222,12.371,2100000.0
2008-10-02 07:55:00,12.352,12.385,12.239,12.292,900000.0
2008-10-02 08:00:00,12.373,12.412,12.255,12.296,2350000.0
2008-10-02 08:05:00,12.247,12.408,12.247,12.277,1600000.0
2008-10-02 08:10:00,12.306,12.405,12.275,12.337,2050000.0
2008-10-02 08:15:00,12.386,12.437,12.229,12.285,2700000.0
2008-10-02 08:20:00,12.332,12.383,12.254,12.29,2000000.0
2008-10-02 08:25:00,12.288,12.409,12.238,12.305,2300000.0
2008-10-02 08:30:00,12.235,12.424,12.21,12.424,2000000.0
2008-10-02 08:35:00,12.421,12.477,12.28,12.318,2400000.0
2008-10-02 08:40:00,12.434,12.491,12.297,12.359,2300000.0
2008-10-02 08:45:00,12.326,12.471,12.298,12.431,2350000.0
2008-10-02 08:50:00,12.373,12.444,12.266,12.437,2100000.0
2008-10-02 08:55:00,12.451,12.451,12.255,12.303,1900000.0
2008-10-02 09:00:00,12.266,12.406,12.21,12.278,2400000.0
2008-10-02 09:05:00,12.262,12.422,12.234,12.37,2750000.0
2008-10-02 09:10:00,12.315,12.394,12.22,12.371,1800000.0
2008-10-02 09:15:00,12.328,12.382,12.13,12.225,2000000.0
2008-10-02 09:20:00,12.156,12.317,12.149,12.288,2750000.0
2008-10-02 09:25:00,12.102,12.277,12.07,12.159,2100000.0
2008-10-02 09:30:00,12.11,12.228,12.041,12.041,2250000.0
2008-10-02 09:35:00,12.056,12.215,12.032,12.184,2150000.0
2008-10-02 09:40:00,12.159,12.232,12.047,12.138,2200000.0
2008-10-02 09:45:00,12.152,12.201,12.025,12.091,2400000.0
2008-10-02 09:50:00,12.13,12.23,12.056,12.203,2200000.0
2008-10-02 09:55:00,12.173,12.258,12.106,12.148,2250000.0
2008-10-02 10:00:00,12.122,12.255,12.079,12.208,2250000.0
2008-10-02 10:05:00,12.199,12.276,12.068,12.103,2000000.0
2008-10-02 10:10:00,12.119,12.282,12.09,12.275,2650000.0
2008-10-02 10:15:00,12.152,12.331,12.109,12.275,2350000.0
2008-10-02 10:20:00,12.218,12.303,12.148,12.285,2550000.0
2008-10-02 10:25:00,12.269,12.336,12.145,12.305,2350000.0
2008-10-02 10:30:00,12.239,12.348,12.169,12.232,2450000.0
2008-10-02 10:35:00,12.329,12.382,12.188,12.218,2300000.0
2008-10-02 10:40:00,12.254,12.361,12.152,12.34,2250000.0
2008-10-02 10:45:00,12.223,12.385,12.223,12.336,2300000.0
2008-10-02 10:50:00,12.339,12.395,12.229,12.278,2250000.0
2008-10-02 10:55:00,12.304,12.345,12.184,12.289,1550000.0
2008-10-02 11:00:00,12.255,12.356,12.176,12.294,2400000.0
2008-10-02 11:05:00,12.347,12.347,12.196,12.305,2450000.0
2008-10-02 11:10:00,12.226,12.342,12.177,12.258,2250000.0
2008-10-02 11:15:00,12.215,12.423,12.185,12.33,2300000.0
2008-10-02 11:20:00,12.192,12.303,12.141,12.173,2250000.0
2008-10-02 11:25:00,12.227,12.327,12.131,12.304,2150000.0
2008-10-02 11:30:00,12.176,12.304,12.125,12.268,2250000.0
2008-10-02 11:35:00,12.157,12.314,12.099,12.141,2150000.0
2008-10-02 11:40:00,12.219,12.316,12.144,12.218,2250000.0
2008-10-02 11:45:00,12.308,12.335,12.165,12.26,1950000.0
2008-10-02 11:50:00,12.266,12.345,12.147,12.203,2300000.0
2008-10-02 11:55:00,12.22,12.331,12.16,12.16,1950000.0
2008-10-02 12:00:00,12.316,12.359,12.138,12.171,2600000.0
2008-10-02 12:05:00,12.273,12.331,12.184,12.239,2050000.0
2008-10-02 12:10:00,12.29,12.319,12.169,12.309,2150000.0
2008-10-02 12:15:00,12.286,12.383,12.163,12.181,2150000.0
2008-10-02 12:20:00,12.123,12.277,12.123,12.253,2450000.0
2008-10-02 12:25:00,12.247,12.255,12.059,12.087,1950000.0
2008-10-02 12:30:00,12.128,12.256,12.063,12.12,2250000.0
2008-10-02 12:35:00,12.14,12.271,12.06,12.106,2150000.0
2008-10-02 12:40:00,12.205,12.231,12.075,12.104,2300000.0
2008-10-02 12:45:00,12.192,12.241,12.067,12.094,2150000.0
2008-10-02 12:50:00,12.107,12.251,12.061,12.083,2350000.0
2008-10-02 12:55:00,12.089,12.2,12.014,12.059,2050000.0
2008-10-02 13:00:00,12.192,12.202,12.068,12.194,2050000.0
2008-10-02 13:05:00,12.087,12.244,12.034,12.199,2400000.0
2008-10-02 13:10:00,12.102,12.191,12.04,12.134,2200000.0
2008-10-02 13:15:00,12.147,12.175,12.0,12.046,1950000.0
2008-10-02 13:20:00,12.098,12.228,12.06,12.096,2150000.0
2008-10-02 13:25:00,12.136,12.208,11.977,12.157,2300000.0
2008-10-02 13:30:00,12.079,12.216,12.03,12.041,2400000.0
2008-10-02 13:35:00,12.137,12.236,12.045,12.153,2150000.0
2008-10-02 13:40:00,12.025,12.224,11.998,12.122,2350000.0
2008-10-02 13:45:00,12.106,12.217,12.067,12.131,2050000.0
2008-10-02 13:50:00,12.121,12.305,12.119,12.305,2000000.0
2008-10-02 13:55:00,12.243,12.289,12.112,12.263,2000000.0
2008-10-02 14:00:00,12.257,12.286,12.102,12.276,2050000.0
2008-10-02 14:05:00,12.271,12.308,12.136,12.146,2100000.0
2008-10-02 14:10:00,12.145,12.324,12.128,12.172,1800000.0
2008-10-02 14:15:00,12.136,12.276,12.083,12.22,2450000.0
2008-10-02 14:20:00,12.116,12.222,12.028,12.081,2550000.0
2008-10-02 14:25:00,12.151,12.176,11.946,11.984,2450000.0
2008-10-02 14:30:00,12.087,12.135,11.72,11.72,2150000.0
2008-10-02 14:35:00,11.847,11.957,11.684,11.795,2550000.0
2008-10-02 14:40:00,11.751,11.873,11.619,11.784,2450000.0
2008-10-02 14:45:00,11.792,11.898,11.637,11.723,2200000.0
2008-10-02 14:50:00,11.708,11.827,11.661,11.694,2050000.0
2008-10-02 14:55:00,11.717,11.813,11.558,11.561,2250000.0
2008-10-02 15:00:00,11.601,11.74,11.601,11.727,750000.0
2008-10-02 15:05:00,11.728,11.833,11.633,11.708,2050000.0
2008-10-02 15:10:00,11.729,11.849,11.659,11.684,2050000.0
2008-10-02 15:15:00,11.69,11.811,11.619,11.628,2100000.0
2008-10-02 15:20:00,11.724,11.83,11.668,11.727,2500000.0
2008-10-02 15:25:00,11.753,11.85,11.674,11.76,2000000.0
2008-10-02 15:30:00,11.775,11.87,11.691,11.824,2050000.0
2008-10-02 15:35:00,11.814,11.864,11.67,11.772,2300000.0
2008-10-02 15:40:00,11.666,11.795,11.615,11.78,2150000.0
2008-10-02 15:45:00,11.691,11.811,11.649,11.783,2050000.0
2008-10-02 15:50:00,11.771,11.775,11.535,11.642,2250000.0
2008-10-02 15:55:00,11.621,11.785,11.582,11.607,2450000.0
2008-10-02 16:00:00,11.514,11.689,11.514,11.674,2350000.0
2008-10-02 16:05:00,11.659,11.731,11.57,11.717,2450000.0
2008-10-02 16:10:00,11.697,11.782,11.597,11.665,2050000.0
2008-10-02 16:15:00,11.71,11.79,11.604,11.768,2350000.0
2008-10-02 16:20:00,11.74,11.765,11.583,11.673,2200000.0
2008-10-02 16:25:00,11.671,11.722,11.554,11.638,2200000.0
2008-10-02 16:30:00,11.636,11.636,11.413,11.512,1500000.0
2008-10-02 16:35:00,11.405,11.506,11.076,11.416,1850000.0
2008-10-02 16:40:00,11.331,11.399,11.066,11.114,2500000.0
2008-10-02 16:45:00,11.067,11.109,10.868,10.943,1850000.0
2008-10-02 16:50:00,11.003,11.083,10.866,11.032,2200000.0
2008-10-02 16:55:00,11.059,11.094,10.865,10.978,2200000.0
2008-10-02 17:00:00,10.939,11.064,10.846,10.951,2000000.0
2008-10-02 17:05:00,11.05,11.076,10.901,11.038,2100000.0
2008-10-02 17:10:00,11.009,11.089,10.876,10.924,2400000.0
2008-10-02 17:15:00,10.99,11.176,10.913,11.089,2150000.0
2008-10-02 17:20:00,11.046,11.214,11.009,11.18,1550000.0
2008-10-02 17:25:00,11.147,11.367,11.111,11.261,2500000.0
2008-10-02 17:30:00,11.231,11.304,11.128,11.257,2200000.0
2008-10-02 17:35:00,11.292,11.295,11.066,11.074,2100000.0
2008-10-02 17:40:00,11.19,11.19,11.009,11.088,2500000.0
2008-10-02 17:45:00,11.052,11.181,10.971,11.069,2500000.0
2008-10-02 17:50:00,11.067,11.148,11.006,11.082,2150000.0
2008-10-02 17:55:00,11.106,11.234,11.051,11.234,2300000.0
2008-10-02 18:00:00,11.207,11.223,11.064,11.07,2250000.0
2008-10-02 18:05:00,11.123,11.165,10.969,11.069,2300000.0
2008-10-02 18:10:00,11.128,11.172,11.027,11.119,2050000.0
2008-10-02 18:15:00,11.152,11.167,11.009,11.129,2400000.0
2008-10-02 18:20:00,11.054,11.193,11.042,11.151,2450000.0
2008-10-02 18:25:00,10.98,11.148,10.959,11.06,3450000.0
2008-10-02 18:30:00,11.026,11.124,10.976,11.081,3200000.0
2008-10-02 18:35:00,11.045,11.161,10.985,11.047,1950000.0
2008-10-02 18:40:00,11.042,11.209,11.021,11.206,2550000.0
2008-10-02 18:45:00,11.169,11.232,10.998,11.046,3850000.0
2008-10-02 18:50:00,11.151,11.165,10.967,11.098,2100000.0
2008-10-02 18:55:00,11.087,11.174,11.012,11.149,3900000.0
2008-10-02 19:00:00,11.142,11.209,11.043,11.149,2150000.0
2008-10-02 19:05:00,11.127,11.207,11.052,11.093,1750000.0
2008-10-02 19:10:00,11.158,11.198,11.007,11.122,2500000.0
2008-10-02 19:15:00,11.171,11.245,11.042,11.198,2100000.0
2008-10-02 19:20:00,11.186,11.197,10.9,10.953,2150000.0
2008-10-02 19:25:00,10.977,11.105,10.88,10.999,2250000.0
2008-10-02 19:30:00,11.019,11.079,10.948,11.029,2150000.0
2008-10-02 19:35:00,10.982,11.085,10.916,10.969,2050000.0
2008-10-02 19:40:00,11.061,11.088,10.91,11.067,1800000.0
2008-10-02 19:45:00,11.056,11.102,10.912,11.072,1950000.0
2008-10-02 19:50:00,11.049,11.152,10.965,10.998,2050000.0
2008-10-02 19:55:00,10.981,11.085,10.937,10.944,1850000.0
2008-10-02 20:00:00,10.969,11.109,10.969,11.043,2200000.0
2008-10-02 20:05:00,11.025,11.114,10.959,10.979,2250000.0
2008-10-02 20:10:00,11.099,11.117,10.928,11.067,2150000.0
2008-10-02 20:15:00,10.957,11.107,10.917,11.047,2150000.0
2008-10-02 20:20:00,11.045,11.076,10.931,10.981,1250000.0
2008-10-02 20:25:00,11.034,11.071,10.911,10.973,1150000.0
2008-10-02 20:30:00,11.035,11.065,10.921,10.966,1850000.0
2008-10-02 20:35:00,11.028,11.035,10.899,11.014,1400000.0
2008-10-02 20:40:00,10.989,11.035,10.873,11.029,1800000.0
2008-10-02 20:45:00,10.957,11.062,10.925,11.059,1900000.0
2008-10-02 20:50:00,10.936,11.126,10.911,10.929,2200000.0
2008-10-02 20:55:00,10.954,11.099,10.931,11.053,2200000.0
2008-10-02 21:00:00,10.991,11.128,10.962,11.089,2750000.0
2008-10-02 21:05:00,11.09,11.132,10.96,10.971,2000000.0
2008-10-02 21:10:00,11.074,11.114,10.937,10.963,2500000.0
2008-10-02 21:15:00,10.991,11.09,10.883,11.046,2250000.0
2008-10-02 21:20:00,11.063,11.094,10.873,10.985,2750000.0
2008-10-02 21:25:00,11.005,11.084,10.885,10.953,2050000.0
2008-10-02 21:30:00,11.04,11.058,10.909,10.986,2150000.0
2008-10-02 21:35:00,11.051,11.075,10.86,11.029,1800000.0
2008-10-02 21:40:00,10.993,11.077,10.864,11.0,2200000.0
2008-10-02 21:45:00,10.959,11.006,10.829,10.885,1900000.0
2008-10-02 21:50:00,10.938,10.998,10.665,10.738,2500000.0
2008-10-02 21:55:00,10.695,10.844,10.687,10.742,2200000.0
2008-10-02 22:00:00,10.813,10.887,10.688,10.805,2150000.0
2008-10-02 22:05:00,10.854,10.854,10.677,10.79,2200000.0
2008-10-02 22:10:00,10.746,10.851,10.694,10.801,1850000.0
2008-10-02 22:15:00,10.714,10.911,10.714,10.861,1450000.0
2008-10-02 22:20:00,10.84,10.867,10.715,10.728,1900000.0
2008-10-02 22:25:00,10.742,10.862,10.714,10.726,1650000.0
2008-10-02 22:30:00,10.761,10.864,10.679,10.719,2000000.0
2008-10-02 22:35:00,10.748,10.822,10.684,10.808,1800000.0
2008-10-02 22:40:00,10.718,10.821,10.671,10.783,2700000.0
2008-10-02 22:45:00,10.758,10.797,10.659,10.659,1850000.0
2008-10-02 22:50:00,10.741,10.777,10.655,10.724,1800000.0
2008-10-02 22:55:00,10.685,10.789,10.637,10.711,2500000.0
2008-10-02 23:00:00,10.666,10.782,10.61,10.718,1700000.0
2008-10-02 23:05:00,10.741,10.812,10.654,10.751,2100000.0
2008-10-02 23:10:00,10.759,10.776,10.637,10.76,1800000.0
2008-10-02 23:20:00,10.78,10.78,10.664,10.729,700000.0
2008-10-02 23:30:00,10.746,10.774,10.658,10.695,1000000.0
2008-10-02 23:35:00,10.686,10.778,10.652,10.676,450000.0
2008-10-02 23:40:00,10.777,10.8,10.642,10.755,1450000.0
2008-10-02 23:50:00,10.679,10.778,10.61,10.623,850000.0
2008-10-02 23:55:00,10.771,10.805,10.691,10.791,500000.0
2008-10-03 00:00:00,10.672,10.807,10.652,10.786,2100000.0
2008-10-03 00:05:00,10.769,10.843,10.669,10.715,2150000.0
2008-10-03 00:10:00,10.74,10.799,10.621,10.745,1950000.0
2008-10-03 00:15:00,10.694,10.79,10.594,10.659,2600000.0
2008-10-03 00:20:00,10.692,10.829,10.618,10.732,2650000.0
2008-10-03 00:25:00,10.684,10.767,10.584,10.69,1600000.0
2008-10-03 00:30:00,10.618,10.752,10.586,10.651,2300000.0
2008-10-03 00:35:00,10.708,10.797,10.608,10.755,1950000.0
2008-10-03 00:40:00,10.643,10.856,10.636,10.698,2300000.0
2008-10-03 00:45:00,10.765,10.819,10.633,10.733,2050000.0
2008-10-03 00:50:00,10.677,10.828,10.666,10.774,2100000.0
2008-10-03 00:55:00,10.721,10.81,10.668,10.728,1050000.0
2008-10-03 01:00:00,10.733,10.832,10.66,10.696,2300000.0
2008-10-03 01:05:00,10.706,10.815,10.642,10.732,2300000.0
2008-10-03 01:10:00,10.738,10.824,10.66,10.797,2150000.0
2008-10-03 01:15:00,10.799,10.842,10.655,10.74,2200000.0
2008-10-03 01:20:00,10.855,10.905,10.752,10.858,1950000.0
2008-10-03 01:25:00,10.86,10.896,10.704,10.853,1900000.0
2008-10-03 01:30:00,10.881,10.904,10.704,10.849,1850000.0
2008-10-03 01:35:00,10.806,10.843,10.712,10.752,500000.0
2008-10-03 01:40:00,10.808,10.87,10.677,10.8,2750000.0
2008-10-03 01:45:00,10.805,10.867,10.691,10.729,2400000.0
2008-10-03 01:50:00,10.848,10.882,10.706,10.741,2100000.0
2008-10-03 01:55:00,10.845,10.868,10.714,10.777,2100000.0
2008-10-03 02:00:00,10.774,10.933,10.735,10.817,1550000.0
2008-10-03 02:05:00,10.786,10.9,10.708,10.881,2050000.0
2008-10-03 02:10:00,10.829,10.945,10.7,10.886,2100000.0
2008-10-03 02:15:00,10.882,10.941,10.711,10.858,2050000.0
2008-10-03 02:20:00,10.855,10.901,10.725,10.761,2350000.0
2008-10-03 02:25:00,10.773,10.858,10.713,10.746,1950000.0
2008-10-03 02:30:00,10.746,10.898,10.734,10.852,1700000.0
2008-10-03 02:35:00,10.834,10.876,10.715,10.819,2500000.0
2008-10-03 02:40:00,10.76,10.901,10.751,10.824,1600000.0
2008-10-03 02:45:00,10.758,10.882,10.722,10.833,2550000.0
2008-10-03 02:50:00,10.829,10.902,10.694,10.749,1850000.0
2008-10-03 02:55:00,10.858,10.912,10.729,10.851,3100000.0
2008-10-03 03:00:00,10.808,10.868,10.706,10.751,1650000.0
2008-10-03 03:05:00,10.87,10.886,10.694,10.701,1700000.0
2008-10-03 03:10:00,10.755,10.827,10.711,10.827,900000.0
2008-10-03 03:15:00,10.755,10.837,10.668,10.741,2600000.0
2008-10-03 03:20:00,10.719,10.861,10.651,10.807,1650000.0
2008-10-03 03:25:00,10.81,10.866,10.695,10.823,1900000.0
2008-10-03 03:30:00,10.752,10.844,10.705,10.803,1300000.0
2008-10-03 03:35:00,10.856,10.891,10.701,10.878,2000000.0
2008-10-03 03:40:00,10.735,10.933,10.696,10.814,2350000.0
2008-10-03 03:45:00,10.864,10.927,10.736,10.877,2500000.0
2008-10-03 03:50:00,10.829,10.925,10.729,10.772,2600000.0
2008-10-03 03:55:00,10.816,10.95,10.73,10.851,2550000.0
2008-10-03 04:00:00,10.766,10.903,10.734,10.877,1800000.0
2008-10-03 04:05:00,10.762,10.942,10.739,10.875,1850000.0
2008-10-03 04:10:00,10.857,10.944,10.782,10.841,1550000.0
2008-10-03 04:15:00,10.822,10.922,10.757,10.881,1700000.0
2008-10-03 04:20:00,10.876,10.935,10.748,10.935,1150000.0
2008-10-03 04:25:00,10.834,10.951,10.792,10.792,650000.0
2008-10-03 04:30:00,10.914,10.954,10.792,10.84,1400000.0
2008-10-03 04:35:00,10.922,10.948,10.798,10.881,2300000.0
2008-10-03 04:40:00,10.857,10.986,10.784,10.838,1800000.0
2008-10-03 04:45:00,10.882,10.926,10.729,10.858,1650000.0
2008-10-03 04:50:00,10.892,10.952,10.773,10.869,2000000.0
2008-10-03 04:55:00,10.962,10.974,10.817,10.86,1650000.0
2008-10-03 05:00:00,10.852,11.006,10.811,10.815,2600000.0
2008-10-03 05:05:00,10.798,11.0,10.776,10.872,1700000.0
2008-10-03 05:10:00,10.919,10.989,10.815,10.899,1950000.0
2008-10-03 05:15:00,10.962,11.056,10.809,10.844,2450000.0
2008-10-03 05:20:00,10.885,11.012,10.854,11.006,1750000.0
2008-10-03 05:25:00,10.932,11.081,10.848,10.996,2200000.0
2008-10-03 05:30:00,11.035,11.087,10.892,10.946,2050000.0
2008-10-03 05:35:00,10.953,11.043,10.885,10.984,1650000.0
2008-10-03 05:40:00,10.901,11.105,10.901,11.014,1450000.0
2008-10-03 05:45:00,11.017,11.107,10.941,11.039,2300000.0
2008-10-03 05:50:00,10.967,11.138,10.928,11.052,2500000.0
2008-10-03 05:55:00,10.971,11.136,10.905,11.09,2100000.0
2008-10-03 06:00:00,11.109,11.109,10.923,11.045,2450000.0
2008-10-03 06:05:00,11.073,11.136,10.936,11.045,1900000.0
2008-10-03 06:10:00,11.032,11.124,10.928,11.018,2150000.0
2008-10-03 06:15:00,11.097,11.121,10.939,11.074,2300000.0
2008-10-03 06:20:00,11.071,11.178,10.97,11.067,2350000.0
2008-10-03 06:25:00,11.095,11.115,10.964,11.066,1600000.0
2008-10-03 06:30:00,11.064,11.157,10.963,11.039,2600000.0
2008-10-03 06:35:00,11.047,11.164,11.008,11.164,1850000.0
2008-10-03 06:40:00,11.088,11.189,11.026,11.04,1850000.0
2008-10-03 06:45:00,11.123,11.218,10.998,11.048,2000000.0
2008-10-03 06:50:00,11.152,11.185,11.005,11.022,2200000.0
2008-10-03 06:55:00,11.088,11.193,11.027,11.102,2350000.0
2008-10-03 07:00:00,11.054,11.166,11.0,11.029,2000000.0
2008-10-03 07:05:00,11.157,11.227,11.033,11.189,2150000.0
2008-10-03 07:10:00,11.122,11.247,11.078,11.187,2000000.0
2008-10-03 07:15:00,11.125,11.298,11.084,11.254,2600000.0
2008-10-03 07:20:00,11.15,11.351,11.15,11.298,2200000.0
2008-10-03 07:25:00,11.318,11.348,11.154,11.264,2300000.0
2008-10-03 07:30:00,11.281,11.34,11.171,11.307,2250000.0
2008-10-03 07:35:00,11.208,11.38,11.191,11.276,2050000.0
2008-10-03 07:40:00,11.267,11.363,11.179,11.345,2250000.0
2008-10-03 07:45:00,11.263,11.373,11.214,11.32,2550000.0
2008-10-03 07:50:00,11.321,11.353,11.2,11.209,2650000.0
2008-10-03 07:55:00,11.323,11.373,11.193,11.203,1950000.0
2008-10-03 08:00:00,11.32,11.379,11.191,11.256,2350000.0
2008-10-03 08:05:00,11.191,11.385,11.191,11.254,2100000.0
2008-10-03 08:10:00,11.231,11.343,11.198,11.26,2050000.0
2008-10-03 08:15:00,11.334,11.368,11.141,11.186,2700000.0
2008-10-03 08:20:00,11.24,11.308,11.114,11.171,2000000.0
2008-10-03 08:25:00,11.165,11.278,11.126,11.151,2300000.0
2008-10-03 08:30:00,11.142,11.291,11.101,11.286,2000000.0
2008-10-03 08:35:00,11.27,11.304,11.116,11.21,2400000.0
2008-10-03 08:40:00,11.266,11.315,11.169,11.213,2300000.0
2008-10-03 08:45:00,11.169,11.351,11.132,11.268,2350000.0
2008-10-03 08:50:00,11.233,11.297,11.146,11.282,2100000.0
2008-10-03 08:55:00,11.122,11.331,11.101,11.205,2350000.0
2008-10-03 09:00:00,11.187,11.314,11.108,11.143,2400000.0
2008-10-03 09:05:00,11.171,11.264,11.034,11.156,2750000.0
2008-10-03 09:10:00,11.096,11.168,10.961,11.147,2000000.0
2008-10-03 09:15:00,11.119,11.159,10.972,11.075,2000000.0
2008-10-03 09:20:00,10.963,11.135,10.963,11.135,2750000.0
2008-10-03 09:25:00,11.004,11.158,11.004,11.141,2100000.0
2008-10-03 09:30:00,11.071,11.189,11.018,11.039,2250000.0
2008-10-03 09:35:00,11.037,11.18,11.037,11.159,2150000.0
2008-10-03 09:40:00,11.147,11.236,11.055,11.139,2200000.0
2008-10-03 09:45:00,11.171,11.206,11.037,11.078,2400000.0
2008-10-03 09:50:00,11.168,11.199,11.026,11.092,2200000.0
2008-10-03 09:55:00,11.079,11.174,11.026,11.073,2250000.0
2008-10-03 10:00:00,11.042,11.203,11.021,11.13,2250000.0
2008-10-03 10:05:00,11.131,11.224,11.042,11.191,2600000.0
2008-10-03 10:10:00,11.075,11.236,11.035,11.173,2650000.0
2008-10-03 10:15:00,11.049,11.229,11.017,11.177,2350000.0
2008-10-03 10:20:00,11.121,11.188,11.035,11.134,2550000.0
2008-10-03 10:25:00,11.18,11.237,11.009,11.153,2350000.0
2008-10-03 10:30:00,11.133,11.193,11.033,11.12,2450000.0
2008-10-03 10:35:00,11.181,11.206,11.047,11.056,2300000.0
2008-10-03 10:40:00,11.083,11.208,11.031,11.144,2250000.0
2008-10-03 10:45:00,11.052,11.189,11.037,11.165,2300000.0
2008-10-03 10:50:00,11.155,11.184,11.021,11.083,2250000.0
2008-10-03 10:55:00,11.141,11.199,11.013,11.013,2000000.0
2008-10-03 11:00:00,11.106,11.22,11.031,11.142,2400000.0
2008-10-03 11:05:00,11.173,11.222,11.03,11.151,2450000.0
2008-10-03 11:10:00,11.086,11.203,11.028,11.119,2250000.0
2008-10-03 11:15:00,11.095,11.226,11.018,11.196,2300000.0
2008-10-03 11:20:00,11.06,11.245,11.06,11.117,2250000.0
2008-10-03 11:25:00,11.095,11.254,11.074,11.181,2150000.0
2008-10-03 11:30:00,11.089,11.225,11.048,11.188,2250000.0
2008-10-03 11:35:00,11.067,11.23,11.021,11.038,2150000.0
2008-10-03 11:40:00,11.116,11.206,11.031,11.126,2250000.0
2008-10-03 11:45:00,11.173,11.187,11.021,11.108,1950000.0
2008-10-03 11:50:00,11.101,11.195,11.013,11.087,2300000.0
2008-10-03 11:55:00,11.101,11.189,11.001,11.001,1950000.0
2008-10-03 12:00:00,11.142,11.151,11.007,11.027,2600000.0
2008-10-03 12:05:00,11.135,11.16,11.01,11.06,2050000.0
2008-10-03 12:10:00,11.118,11.178,10.999,11.167,2150000.0
2008-10-03 12:15:00,11.134,11.185,11.013,11.066,2150000.0
2008-10-03 12:20:00,11.022,11.19,11.009,11.13,2450000.0
2008-10-03 12:25:00,11.163,11.173,11.0,11.066,1950000.0
2008-10-03 12:30:00,11.054,11.179,10.996,11.064,2250000.0
2008-10-03 12:35:00,11.153,11.196,11.014,11.031,2150000.0
2008-10-03 12:40:00,11.138,11.166,10.989,11.071,2300000.0
2008-10-03 12:45:00,11.14,11.17,10.993,11.05,2150000.0
2008-10-03 12:50:00,11.078,11.181,11.031,11.093,2350000.0
2008-10-03 12:55:00,11.082,11.182,11.011,11.051,2050000.0
2008-10-03 13:00:00,11.176,11.176,10.988,11.159,2050000.0
2008-10-03 13:05:00,11.078,11.189,10.988,11.143,2400000.0
2008-10-03 13:10:00,11.053,11.137,10.981,11.083,2200000.0
2008-10-03 13:15:00,11.06,11.141,10.98,10.984,1950000.0
2008-10-03 13:20:00,11.017,11.152,10.974,11.084,2150000.0
2008-10-03 13:25:00,11.122,11.15,10.994,11.092,2300000.0
2008-10-03 13:30:00,11.01,11.155,10.982,11.036,2400000.0
2008-10-03 13:35:00,11.115,11.152,11.014,11.127,2150000.0
2008-10-03 13:40:00,10.998,11.184,10.956,11.117,2350000.0
2008-10-03 13:45:00,11.091,11.187,11.036,11.085,2050000.0
2008-10-03 13:50:00,11.078,11.185,11.031,11.164,2000000.0
2008-10-03 13:55:00,11.136,11.205,11.032,11.086,2000000.0
2008-10-03 14:00:00,11.148,11.196,11.025,11.165,2050000.0
2008-10-03 14:05:00,11.166,11.172,11.004,11.063,2100000.0
2008-10-03 14:10:00,11.032,11.166,10.993,11.052,1800000.0
2008-10-03 14:15:00,11.032,11.2,11.011,11.159,2450000.0
2008-10-03 14:20:00,11.089,11.229,11.061,11.165,2550000.0
2008-10-03 14:25:00,11.236,11.352,11.12,11.303,2450000.0
2008-10-03 14:30:00,11.4,11.427,11.166,11.166,2150000.0
2008-10-03 14:35:00,11.29,11.42,11.229,11.319,2550000.0
2008-10-03 14:40:00,11.252,11.355,11.205,11.308,2450000.0
2008-10-03 14:45:00,11.274,11.364,11.108,11.108,2200000.0
2008-10-03 14:50:00,11.178,11.292,11.072,11.175,2050000.0
2008-10-03 14:55:00,11.189,11.316,11.069,11.07,2250000.0
2008-10-03 15:00:00,11.103,11.277,11.061,11.161,2000000.0
2008-10-03 15:05:00,11.149,11.236,11.057,11.129,2050000.0
2008-10-03 15:10:00,11.161,11.262,11.029,11.029,2050000.0
2008-10-03 15:15:00,11.026,11.157,10.917,10.917,2100000.0
2008-10-03 15:20:00,10.96,11.004,10.766,10.843,2500000.0
2008-10-03 15:25:00,10.878,11.023,10.801,10.944,2000000.0
2008-10-03 15:30:00,10.962,11.078,10.896,11.069,2050000.0
2008-10-03 15:35:00,11.047,11.199,10.953,11.19,2300000.0
2008-10-03 15:40:00,11.067,11.26,11.048,11.215,2150000.0
2008-10-03 15:45:00,11.16,11.305,11.112,11.262,2050000.0
2008-10-03 15:50:00,11.283,11.283,11.082,11.159,2250000.0
2008-10-03 15:55:00,11.098,11.237,11.033,11.125,2450000.0
2008-10-03 16:00:00,11.041,11.235,11.03,11.191,2350000.0
2008-10-03 16:05:00,11.204,11.3,11.058,11.188,2450000.0
2008-10-03 16:10:00,11.162,11.205,11.031,11.128,2050000.0
2008-10-03 16:15:00,11.188,11.237,11.084,11.237,2350000.0
2008-10-03 16:20:00,11.232,11.258,11.103,11.241,2200000.0
2008-10-03 16:25:00,11.27,11.309,11.142,11.168,2600000.0
2008-10-03 16:30:00,11.247,11.315,11.136,11.191,2450000.0
2008-10-03 16:35:00,11.196,11.35,11.168,11.342,2250000.0
2008-10-03 16:40:00,11.243,11.365,11.195,11.293,2500000.0
2008-10-03 16:45:00,11.262,11.378,11.223,11.259,2300000.0
2008-10-03 16:50:00,11.403,11.409,11.217,11.314,2200000.0
2008-10-03 16:55:00,11.436,11.636,11.284,11.503,2200000.0
2008-10-03 17:00:00,11.513,11.606,11.372,11.437,2000000.0
2008-10-03 17:05:00,11.499,11.542,11.358,11.508,2100000.0
2008-10-03 17:10:00,11.448,11.548,11.351,11.428,2400000.0
2008-10-03 17:15:00,11.475,11.588,11.389,11.468,2150000.0
2008-10-03 17:20:00,11.51,11.516,11.362,11.477,2300000.0
2008-10-03 17:25:00,11.471,11.579,11.396,11.516,2500000.0
2008-10-03 17:30:00,11.372,11.566,11.372,11.512,2200000.0
2008-10-03 17:35:00,11.543,11.543,11.36,11.382,2100000.0
2008-10-03 17:40:00,11.476,11.493,11.28,11.325,2500000.0
2008-10-03 17:45:00,11.33,11.466,11.292,11.42,2500000.0
2008-10-03 17:50:00,11.376,11.508,11.339,11.469,2150000.0
2008-10-03 17:55:00,11.486,11.54,11.378,11.502,2300000.0
2008-10-03 18:00:00,11.493,11.56,11.401,11.444,2250000.0
2008-10-03 18:05:00,11.508,11.56,11.373,11.489,2300000.0
2008-10-03 18:10:00,11.548,11.572,11.378,11.462,2050000.0
2008-10-03 18:15:00,11.516,11.516,11.322,11.425,2400000.0
2008-10-03 18:20:00,11.321,11.425,11.281,11.38,2450000.0
2008-10-03 18:25:00,11.225,11.385,11.186,11.25,3450000.0
2008-10-03 18:30:00,11.288,11.401,11.159,11.348,3200000.0
2008-10-03 18:35:00,11.331,11.415,11.277,11.337,1950000.0
2008-10-03 18:40:00,11.32,11.414,11.239,11.383,2550000.0
2008-10-03 18:45:00,11.352,11.419,11.232,11.262,3850000.0
2008-10-03 18:50:00,11.359,11.393,11.24,11.341,2100000.0
2008-10-03 18:55:00,11.315,11.42,11.266,11.353,3900000.0
2008-10-03 19:00:00,11.364,11.401,11.211,11.289,2150000.0
2008-10-03 19:05:00,11.166,11.332,11.023,11.174,2150000.0
2008-10-03 19:10:00,11.202,11.354,11.118,11.302,2500000.0
2008-10-03 19:15:00,11.319,11.349,11.141,11.261,2100000.0
2008-10-03 19:20:00,11.243,11.295,11.061,11.189,2150000.0
2008-10-03 19:25:00,11.231,11.303,11.067,11.134,2250000.0
2008-10-03 19:30:00,11.135,11.228,11.05,11.144,2150000.0
2008-10-03 19:35:00,11.067,11.243,11.047,11.106,2050000.0
2008-10-03 19:40:00,11.211,11.211,11.043,11.138,1900000.0
2008-10-03 19:45:00,11.175,11.205,11.032,11.147,1950000.0
2008-10-03 19:50:00,11.07,11.23,11.018,11.086,2050000.0
2008-10-03 19:55:00,11.067,11.232,11.027,11.162,1850000.0
2008-10-03 20:00:00,11.15,11.257,10.992,11.099,2200000.0
2008-10-03 20:05:00,11.076,11.216,11.031,11.11,2250000.0
2008-10-03 20:10:00,11.177,11.259,11.054,11.21,2150000.0
2008-10-03 20:15:00,11.142,11.229,11.047,11.17,2150000.0
2008-10-03 20:20:00,11.183,11.247,11.048,11.086,1900000.0
2008-10-03 20:25:00,11.161,11.229,11.045,11.158,2000000.0
2008-10-03 20:30:00,11.138,11.167,10.977,11.064,2350000.0
2008-10-03 20:35:00,11.163,11.167,11.013,11.13,1850000.0
2008-10-03 20:40:00,11.114,11.163,10.999,11.148,2300000.0
2008-10-03 20:45:00,11.067,11.157,10.956,11.137,1900000.0
2008-10-03 20:50:00,11.007,11.13,10.938,10.969,2200000.0
2008-10-03 20:55:00,10.978,11.141,10.951,11.055,2200000.0
2008-10-03 21:00:00,10.935,11.11,10.928,11.048,2750000.0
2008-10-03 21:05:00,10.999,11.135,10.973,10.98,1700000.0
2008-10-03 21:10:00,11.04,11.145,10.922,10.963,2650000.0
2008-10-03 21:15:00,10.955,11.068,10.882,11.025,2250000.0
2008-10-03 21:20:00,11.001,11.079,10.834,10.942,2750000.0
2008-10-03 21:25:00,10.973,11.065,10.892,10.982,2050000.0
2008-10-03 21:30:00,10.95,11.072,10.895,10.986,2150000.0
2008-10-03 21:35:00,11.048,11.091,10.857,11.006,1950000.0
2008-10-03 21:40:00,10.998,11.059,10.873,11.051,2200000.0
2008-10-03 21:45:00,11.034,11.11,10.903,10.945,2150000.0
2008-10-03 21:50:00,11.04,11.085,10.879,11.035,2350000.0
2008-10-03 21:55:00,10.953,11.062,10.906,10.991,1700000.0
2008-10-03 22:00:00,11.018,11.089,10.934,11.001,1450000.0
2008-10-03 22:05:00,11.051,11.056,10.952,11.008,1000000.0
2008-10-03 22:10:00,10.956,11.053,10.901,11.014,1050000.0
2008-10-03 22:15:00,11.032,11.073,10.915,10.947,1650000.0
2008-10-03 22:20:00,11.045,11.073,10.909,10.909,1250000.0
2008-10-03 22:25:00,11.062,11.094,10.935,10.967,2050000.0
2008-10-03 22:30:00,11.015,11.097,10.931,10.968,2250000.0
2008-10-03 22:35:00,10.973,11.099,10.903,11.073,1800000.0
2008-10-03 22:40:00,10.969,11.063,10.93,11.059,2700000.0
2008-10-03 22:45:00,11.019,11.053,10.932,10.933,1400000.0
2008-10-03 22:50:00,11.023,11.06,10.922,11.013,1400000.0
2008-10-03 22:55:00,11.015,11.101,10.936,11.029,2600000.0
2008-10-05 23:00:00,10.966,11.07,10.966,11.021,500000.0
2008-10-05 23:10:00,11.073,11.076,10.914,11.025,900000.0
2008-10-05 23:15:00,10.953,11.08,10.953,11.078,400000.0
2008-10-05 23:20:00,11.08,11.08,10.964,11.029,700000.0
2008-10-05 23:25:00,10.952,11.079,10.948,11.053,500000.0
2008-10-05 23:30:00,10.964,11.081,10.964,11.081,100000.0
2008-10-05 23:35:00,10.981,11.071,10.946,11.038,750000.0
2008-10-05 23:40:00,11.077,11.084,10.942,11.039,1600000.0
2008-10-05 23:45:00,10.974,11.091,10.974,11.091,100000.0
2008-10-05 23:50:00,10.979,11.078,10.979,11.073,350000.0
2008-10-06 00:00:00,10.968,11.102,10.925,11.039,2050000.0
2008-10-06 00:05:00,11.109,11.109,10.915,10.989,2150000.0
2008-10-06 00:10:00,11.1,11.132,10.925,11.132,1950000.0
2008-10-06 00:15:00,10.986,11.137,10.98,11.043,1450000.0
2008-10-06 00:20:00,11.076,11.17,10.992,11.167,2150000.0
2008-10-06 00:25:00,11.071,11.213,10.973,11.146,1600000.0
2008-10-06 00:30:00,11.068,11.191,11.023,11.104,2350000.0
2008-10-06 00:35:00,11.191,11.242,11.04,11.083,1550000.0
2008-10-06 00:40:00,11.072,11.229,11.025,11.044,2300000.0
2008-10-06 00:45:00,11.168,11.233,11.039,11.09,1250000.0
2008-10-06 00:50:00,11.121,11.214,11.07,11.106,2000000.0
2008-10-06 00:55:00,11.172,11.172,11.101,11.119,350000.0
2008-10-06 01:00:00,11.123,11.214,11.046,11.059,1950000.0
2008-10-06 01:05:00,11.097,11.216,11.03,11.091,2300000.0
2008-10-06 01:10:00,11.138,11.297,11.066,11.214,2150000.0
2008-10-06 01:15:00,11.221,11.259,11.069,11.13,2200000.0
2008-10-06 01:20:00,11.123,11.218,11.063,11.169,1750000.0
2008-10-06 01:25:00,11.138,11.213,11.068,11.124,1500000.0
2008-10-06 01:30:00,11.157,11.233,11.064,11.201,1450000.0
2008-10-06 01:35:00,11.176,11.303,11.045,11.164,2050000.0
2008-10-06 01:40:00,11.19,11.226,11.055,11.125,2150000.0
2008-10-06 01:45:00,11.159,11.219,11.026,11.054,2200000.0
2008-10-06 01:50:00,11.179,11.223,11.05,11.069,2100000.0
2008-10-06 01:55:00,11.164,11.204,11.045,11.185,1400000.0
2008-10-06 02:00:00,11.144,11.254,11.055,11.17,1350000.0
2008-10-06 02:05:00,11.091,11.259,11.091,11.246,2100000.0
2008-10-06 02:10:00,11.139,11.283,11.087,11.191,2200000.0
2008-10-06 02:15:00,11.201,11.287,11.056,11.203,2750000.0
2008-10-06 02:20:00,11.089,11.177,10.953,11.133,1900000.0
2008-10-06 02:25:00,11.131,11.141,10.979,11.118,1850000.0
2008-10-06 02:30:00,11.012,11.121,10.947,11.052,1300000.0
2008-10-06 02:35:00,11.093,11.096,10.92,11.008,1750000.0
2008-10-06 02:40:00,10.993,11.084,10.886,11.03,2200000.0
2008-10-06 02:45:00,11.03,11.122,10.867,10.959,2150000.0
2008-10-06 02:50:00,10.944,11.066,10.861,10.913,2300000.0
2008-10-06 02:55:00,10.83,10.969,10.792,10.847,2300000.0
2008-10-06 03:00:00,10.906,10.975,10.797,10.831,1700000.0
2008-10-06 03:05:00,10.805,10.929,10.791,10.837,2000000.0
2008-10-06 03:10:00,10.89,10.964,10.76,10.93,2050000.0
2008-10-06 03:15:00,10.852,10.994,10.808,10.818,2300000.0
2008-10-06 03:20:00,10.933,10.995,10.827,10.954,1950000.0
2008-10-06 03:25:00,10.853,11.019,10.846,10.875,2300000.0
2008-10-06 03:30:00,10.921,10.977,10.813,10.921,1950000.0
2008-10-06 03:35:00,10.91,10.991,10.784,10.9,2650000.0
2008-10-06 03:40:00,10.875,11.002,10.797,10.877,2600000.0
2008-10-06 03:45:00,10.954,10.992,10.832,10.981,1950000.0
2008-10-06 03:50:00,10.906,10.968,10.842,10.964,2150000.0
2008-10-06 03:55:00,10.92,11.013,10.819,10.892,2000000.0
2008-10-06 04:00:00,10.928,11.009,10.823,10.935,1450000.0
2008-10-06 04:05:00,10.959,11.013,10.848,10.851,1550000.0
2008-10-06 04:10:00,10.912,10.972,10.872,10.954,1000000.0
2008-10-06 04:15:00,10.942,11.048,10.85,10.998,1950000.0
2008-10-06 04:20:00,10.931,10.966,10.822,10.938,2500000.0
2008-10-06 04:25:00,10.886,10.982,10.821,10.939,1800000.0
2008-10-06 04:30:00,10.838,11.004,10.825,10.87,2100000.0
2008-10-06 04:35:00,10.933,11.019,10.836,10.99,2150000.0
2008-10-06 04:40:00,10.939,11.045,10.853,10.93,1250000.0
2008-10-06 04:45:00,10.945,10.959,10.788,10.916,1800000.0
2008-10-06 04:50:00,10.903,10.968,10.803,10.936,1050000.0
2008-10-06 04:55:00,10.892,10.958,10.799,10.816,2050000.0
2008-10-06 05:00:00,10.866,10.967,10.8,10.885,2300000.0
2008-10-06 05:05:00,10.908,10.947,10.831,10.891,1000000.0
2008-10-06 05:10:00,10.834,10.958,10.831,10.899,1500000.0
2008-10-06 05:15:00,10.965,10.994,10.848,10.878,2700000.0
2008-10-06 05:20:00,10.976,10.987,10.817,10.893,1800000.0
2008-10-06 05:25:00,10.866,11.025,10.812,10.884,1850000.0
2008-10-06 05:30:00,10.83,10.984,10.83,10.972,1750000.0
2008-10-06 05:35:00,10.869,11.046,10.815,10.964,1650000.0
2008-10-06 05:40:00,10.861,10.997,10.83,10.963,1650000.0
2008-10-06 05:45:00,10.955,11.004,10.837,10.907,1750000.0
2008-10-06 05:50:00,10.955,11.004,10.854,11.004,1800000.0
2008-10-06 05:55:00,10.931,11.021,10.843,10.985,1250000.0
2008-10-06 06:00:00,10.931,10.999,10.834,10.873,1700000.0
2008-10-06 06:05:00,10.929,10.998,10.807,10.949,2200000.0
2008-10-06 06:10:00,10.883,10.995,10.83,10.952,1900000.0
2008-10-06 06:15:00,10.954,11.002,10.802,10.885,2200000.0
2008-10-06 06:20:00,10.942,10.987,10.81,10.987,1800000.0
2008-10-06 06:25:00,10.907,10.995,10.842,10.89,1600000.0
2008-10-06 06:30:00,10.926,11.055,10.865,10.964,2050000.0
2008-10-06 06:35:00,10.941,11.104,10.9,11.052,2750000.0
2008-10-06 06:40:00,11.01,11.072,10.86,10.942,2250000.0
2008-10-06 06:45:00,10.915,11.118,10.888,11.021,2450000.0
2008-10-06 06:50:00,10.929,11.064,10.896,11.012,2000000.0
2008-10-06 06:55:00,11.018,11.081,10.904,10.924,2750000.0
2008-10-06 07:00:00,11.01,11.052,10.906,10.931,2200000.0
2008-10-06 07:05:00,10.912,11.057,10.879,10.906,2200000.0
2008-10-06 07:10:00,11.053,11.077,10.895,10.983,1900000.0
2008-10-06 07:15:00,11.061,11.079,10.91,11.012,2300000.0
2008-10-06 07:20:00,11.04,11.084,10.877,11.004,1850000.0
2008-10-06 07:25:00,10.99,11.046,10.865,10.996,2350000.0
2008-10-06 07:30:00,11.012,11.054,10.866,11.028,2000000.0
2008-10-06 07:35:00,10.941,11.063,10.884,11.044,1900000.0
2008-10-06 07:40:00,11.02,11.073,10.891,10.948,2150000.0
2008-10-06 07:45:00,11.037,11.086,10.931,11.054,2150000.0
2008-10-06 07:50:00,10.969,11.099,10.935,10.998,2250000.0
2008-10-06 07:55:00,11.067,11.131,10.918,10.966,2200000.0
2008-10-06 08:00:00,10.918,11.049,10.91,10.914,1850000.0
2008-10-06 08:05:00,10.941,11.053,10.827,10.869,2050000.0
2008-10-06 08:10:00,10.94,10.987,10.821,10.963,1950000.0
2008-10-06 08:15:00,10.917,10.976,10.786,10.942,1750000.0
2008-10-06 08:20:00,10.846,10.975,10.813,10.878,2050000.0
2008-10-06 08:25:00,10.928,11.007,10.874,10.918,2150000.0
2008-10-06 08:30:00,10.891,11.058,10.86,11.017,2250000.0
2008-10-06 08:35:00,10.968,11.062,10.854,10.985,2150000.0
2008-10-06 08:40:00,11.004,11.054,10.868,10.972,2100000.0
2008-10-06 08:45:00,10.979,11.043,10.843,10.99,2500000.0
2008-10-06 08:50:00,10.947,11.052,10.849,10.875,2150000.0
2008-10-06 08:55:00,10.94,10.99,10.835,10.937,2150000.0
2008-10-06 09:00:00,10.943,10.98,10.818,10.863,3900000.0
2008-10-06 09:05:00,10.93,10.986,10.809,10.942,2100000.0
2008-10-06 09:10:00,10.882,10.949,10.794,10.895,3850000.0
2008-10-06 09:15:00,10.957,10.957,10.765,10.805,2550000.0
2008-10-06 09:20:00,10.828,10.915,10.781,10.826,1950000.0
2008-10-06 09:25:00,10.838,10.932,10.758,10.824,3200000.0
2008-10-06 09:30:00,10.806,10.899,10.696,10.737,3450000.0
2008-10-06 09:35:00,10.885,10.919,10.759,10.794,2450000.0
2008-10-06 09:40:00,10.847,10.883,10.719,10.876,2400000.0
2008-10-06 09:45:00,10.845,10.92,10.74,10.859,2050000.0
2008-10-06 09:50:00,10.851,10.945,10.748,10.867,2300000.0
2008-10-06 09:55:00,10.812,10.97,10.797,10.921,2250000.0
2008-10-06 10:00:00,10.954,10.989,10.806,10.903,2300000.0
2008-10-06 10:05:00,10.922,10.985,10.856,10.885,2150000.0
2008-10-06 10:10:00,10.935,10.993,10.812,10.853,2500000.0
2008-10-06 10:15:00,10.851,10.974,10.799,10.949,2500000.0
2008-10-06 10:20:00,10.864,10.964,10.811,10.941,2100000.0
2008-10-06 10:25:00,10.901,10.969,10.788,10.902,2200000.0
2008-10-06 10:30:00,10.975,11.001,10.79,10.863,2500000.0
2008-10-06 10:35:00,10.894,10.985,10.805,10.963,2300000.0
2008-10-06 10:40:00,10.876,10.973,10.807,10.904,2150000.0
2008-10-06 10:45:00,10.826,10.97,10.813,10.905,2400000.0
2008-10-06 10:50:00,10.955,11.037,10.817,10.959,2100000.0
2008-10-06 10:55:00,10.89,10.984,10.82,10.857,2000000.0
2008-10-06 11:00:00,10.838,10.974,10.777,10.946,2200000.0
2008-10-06 11:05:00,10.872,10.935,10.774,10.928,2200000.0
2008-10-06 11:10:00,10.836,10.979,10.79,10.846,2300000.0
2008-10-06 11:15:00,10.874,10.997,10.782,10.894,2500000.0
2008-10-06 11:20:00,10.976,10.989,10.819,10.875,2250000.0
2008-10-06 11:25:00,10.87,11.043,10.853,10.992,2450000.0
2008-10-06 11:30:00,10.895,11.067,10.87,11.029,2600000.0
2008-10-06 11:35:00,11.021,11.119,10.895,11.024,2200000.0
2008-10-06 11:40:00,11.04,11.071,10.91,11.016,2350000.0
2008-10-06 11:45:00,10.975,11.178,10.929,11.125,2050000.0
2008-10-06 11:50:00,11.171,11.171,10.982,11.091,2450000.0
2008-10-06 11:55:00,11.125,11.166,10.912,10.931,2350000.0
2008-10-06 12:00:00,10.994,11.14,10.923,10.958,2450000.0
2008-10-06 12:05:00,11.038,11.141,10.934,11.137,2250000.0
2008-10-06 12:10:00,11.147,11.229,11.006,11.034,2050000.0
2008-10-06 12:15:00,11.132,11.165,11.002,11.033,2150000.0
2008-10-06 12:20:00,11.147,11.208,11.02,11.144,2300000.0
2008-10-06 12:25:00,11.179,11.207,11.023,11.135,2050000.0
2008-10-06 12:30:00,11.161,11.322,11.148,11.296,2000000.0
2008-10-06 12:35:00,11.236,11.397,11.155,11.182,2500000.0
2008-10-06 12:40:00,11.103,11.29,11.103,11.222,2100000.0
2008-10-06 12:45:00,11.186,11.343,11.168,11.257,2050000.0
2008-10-06 12:50:00,11.212,11.331,11.127,11.232,2050000.0
2008-10-06 12:55:00,11.236,11.298,11.125,11.183,2000000.0
2008-10-06 13:00:00,11.159,11.29,11.102,11.225,2250000.0
2008-10-06 13:05:00,11.168,11.309,11.124,11.173,2050000.0
2008-10-06 13:10:00,11.155,11.362,11.127,11.274,2200000.0
2008-10-06 13:15:00,11.242,11.355,11.135,11.228,2450000.0
2008-10-06 13:20:00,11.262,11.352,11.189,11.318,2550000.0
2008-10-06 13:25:00,11.218,11.369,11.218,11.322,2150000.0
2008-10-06 13:30:00,11.246,11.387,11.175,11.317,2450000.0
2008-10-06 13:35:00,11.227,11.359,11.189,11.232,2550000.0
2008-10-06 13:40:00,11.304,11.345,11.14,11.152,2450000.0
2008-10-06 13:45:00,11.175,11.333,11.126,11.232,1800000.0
2008-10-06 13:50:00,11.228,11.358,11.153,11.306,2100000.0
2008-10-06 13:55:00,11.35,11.365,11.192,11.336,2050000.0
2008-10-06 14:00:00,11.255,11.354,11.201,11.3,2000000.0
2008-10-06 14:05:00,11.312,11.337,11.111,11.169,2000000.0
2008-10-06 14:10:00,11.25,11.359,11.185,11.268,2050000.0
2008-10-06 14:15:00,11.297,11.416,11.189,11.251,2350000.0
2008-10-06 14:20:00,11.324,11.444,11.253,11.398,2150000.0
2008-10-06 14:25:00,11.283,11.412,11.154,11.202,2400000.0
2008-10-06 14:30:00,11.288,11.341,11.125,11.249,2300000.0
2008-10-06 14:35:00,11.242,11.3,11.132,11.176,2150000.0
2008-10-06 14:40:00,11.158,11.339,11.122,11.253,1950000.0
2008-10-06 14:45:00,11.286,11.355,11.191,11.201,2200000.0
2008-10-06 14:50:00,11.281,11.358,11.134,11.134,2400000.0
2008-10-06 14:55:00,11.225,11.268,10.986,11.142,2050000.0
2008-10-06 15:00:00,11.061,11.197,11.029,11.084,2050000.0
2008-10-06 15:05:00,11.071,11.295,11.051,11.18,2350000.0
2008-10-06 15:10:00,11.15,11.265,10.978,11.113,2150000.0
2008-10-06 15:15:00,11.071,11.225,11.029,11.145,2300000.0
2008-10-06 15:20:00,11.039,11.197,11.024,11.171,2150000.0
2008-10-06 15:25:00,11.184,11.343,11.147,11.225,2250000.0
2008-10-06 15:30:00,11.19,11.353,11.157,11.304,1950000.0
2008-10-06 15:35:00,11.299,11.307,11.177,11.183,2450000.0
2008-10-06 15:40:00,11.233,11.367,11.18,11.274,2150000.0
2008-10-06 15:45:00,11.326,11.348,11.163,11.25,2150000.0
2008-10-06 15:50:00,11.215,11.307,11.169,11.293,2050000.0
2008-10-06 15:55:00,11.21,11.305,11.146,11.213,2600000.0
2008-10-06 16:00:00,11.105,11.259,11.105,11.195,1950000.0
2008-10-06 16:05:00,11.158,11.295,11.119,11.215,2300000.0
2008-10-06 16:10:00,11.211,11.271,11.11,11.241,1950000.0
2008-10-06 16:15:00,11.196,11.275,11.053,11.139,2250000.0
2008-10-06 16:20:00,11.054,11.278,11.019,11.045,2150000.0
2008-10-06 16:25:00,11.158,11.231,11.025,11.086,2250000.0
2008-10-06 16:30:00,11.164,11.236,11.062,11.085,2150000.0
2008-10-06 16:35:00,11.095,11.233,11.035,11.035,2250000.0
2008-10-06 16:40:00,11.146,11.235,11.015,11.052,2300000.0
2008-10-06 16:45:00,11.079,11.139,10.849,10.875,2250000.0
2008-10-06 16:50:00,10.978,11.017,10.809,10.992,2450000.0
2008-10-06 16:55:00,10.936,11.116,10.89,11.039,2400000.0
2008-10-06 17:00:00,10.979,11.127,10.979,11.078,2000000.0
2008-10-06 17:05:00,11.012,11.181,10.982,11.074,2250000.0
2008-10-06 17:10:00,11.131,11.162,11.019,11.042,2300000.0
2008-10-06 17:15:00,11.13,11.154,10.947,11.008,2050000.0
2008-10-06 17:20:00,11.035,11.147,10.969,11.069,2300000.0
2008-10-06 17:25:00,11.003,11.123,10.944,11.027,2450000.0
2008-10-06 17:30:00,11.051,11.138,10.915,11.086,2350000.0
2008-10-06 17:35:00,11.082,11.12,10.965,11.036,2550000.0
2008-10-06 17:40:00,11.129,11.136,10.956,10.996,2350000.0
2008-10-06 17:45:00,11.121,11.179,10.936,10.978,2650000.0
2008-10-06 17:50:00,11.075,11.124,10.947,11.016,2600000.0
2008-10-06 17:55:00,11.047,11.158,10.937,11.008,2250000.0
2008-10-06 18:00:00,11.058,11.195,11.012,11.058,2250000.0
2008-10-06 18:05:00,11.078,11.194,11.01,11.13,2200000.0
2008-10-06 18:10:00,11.078,11.17,11.026,11.144,2400000.0
2008-10-06 18:15:00,11.135,11.189,11.025,11.136,2200000.0
2008-10-06 18:20:00,11.142,11.228,11.018,11.056,1800000.0
2008-10-06 18:25:00,11.063,11.239,11.063,11.159,2250000.0
2008-10-06 18:30:00,11.217,11.264,11.077,11.139,2100000.0
2008-10-06 18:35:00,11.257,11.293,11.088,11.088,2750000.0
2008-10-06 18:40:00,11.213,11.286,11.094,11.247,2000000.0
2008-10-06 18:45:00,11.273,11.275,11.114,11.19,1800000.0
2008-10-06 18:50:00,11.27,11.288,11.07,11.104,2750000.0
2008-10-06 18:55:00,11.134,11.222,11.075,11.098,2400000.0
2008-10-06 19:00:00,11.134,11.255,11.062,11.099,2350000.0
2008-10-06 19:05:00,11.246,11.294,11.123,11.254,2100000.0
2008-10-06 19:10:00,11.247,11.305,11.108,11.108,2350000.0
2008-10-06 19:15:00,11.196,11.271,11.111,11.224,2300000.0
2008-10-06 19:20:00,11.184,11.277,11.01,11.167,2400000.0
2008-10-06 19:25:00,11.142,11.171,10.974,11.012,2000000.0
2008-10-06 19:30:00,11.048,11.172,10.977,11.028,2300000.0
2008-10-06 19:35:00,11.042,11.149,10.988,11.083,2000000.0
2008-10-06 19:40:00,11.065,11.145,10.989,11.118,2700000.0
2008-10-06 19:45:00,11.065,11.129,10.995,11.039,2050000.0
2008-10-06 19:50:00,11.008,11.145,10.993,10.993,2100000.0
2008-10-06 19:55:00,11.048,11.126,10.965,11.098,2350000.0
2008-10-06 20:00:00,11.027,11.159,10.917,11.027,1600000.0
2008-10-06 20:05:00,10.877,11.06,10.859,11.026,2650000.0
2008-10-06 20:10:00,10.984,11.052,10.875,10.909,2550000.0
2008-10-06 20:15:00,11.022,11.04,10.895,10.958,2250000.0
2008-10-06 20:20:00,10.961,11.023,10.848,10.952,1350000.0
2008-10-06 20:25:00,10.982,11.0,10.861,10.941,2250000.0
2008-10-06 20:30:00,10.918,11.042,10.84,10.992,2300000.0
2008-10-06 20:35:00,10.987,11.033,10.846,10.892,2200000.0
2008-10-06 20:40:00,11.004,11.016,10.87,10.92,2600000.0
2008-10-06 20:45:00,10.97,11.012,10.869,10.903,1650000.0
2008-10-06 20:50:00,10.968,10.997,10.863,10.979,2150000.0
2008-10-06 20:55:00,10.94,10.979,10.826,10.85,1800000.0
2008-10-06 21:00:00,10.906,10.988,10.801,10.873,2350000.0
2008-10-06 21:05:00,10.772,10.993,10.772,10.958,2200000.0
2008-10-06 21:10:00,10.889,10.986,10.791,10.908,1650000.0
2008-10-06 21:15:00,10.83,10.956,10.816,10.861,1800000.0
2008-10-06 21:20:00,10.956,10.957,10.814,10.861,1850000.0
2008-10-06 21:25:00,10.86,11.002,10.783,10.902,2600000.0
2008-10-06 21:30:00,10.931,10.98,10.819,10.946,1350000.0
2008-10-06 21:35:00,10.886,10.946,10.761,10.864,2350000.0
2008-10-06 21:40:00,10.924,10.979,10.798,10.898,2300000.0
2008-10-06 21:45:00,10.826,10.933,10.771,10.883,2150000.0
2008-10-06 21:50:00,10.923,10.927,10.752,10.881,1900000.0
2008-10-06 21:55:00,10.886,10.99,10.713,10.866,2450000.0
2008-10-06 22:00:00,10.856,10.943,10.711,10.813,2100000.0
2008-10-06 22:05:00,10.884,10.905,10.747,10.869,2400000.0
2008-10-06 22:10:00,10.825,10.908,10.779,10.852,1950000.0
2008-10-06 22:15:00,10.838,10.923,10.758,10.774,1250000.0
2008-10-06 22:20:00,10.839,10.924,10.779,10.871,1650000.0
2008-10-06 22:25:00,10.841,10.952,10.8,10.896,1850000.0
2008-10-06 22:30:00,10.843,10.99,10.805,10.891,1950000.0
2008-10-06 22:35:00,10.927,11.017,10.822,10.916,1750000.0
2008-10-06 22:40:00,10.845,11.027,10.822,10.988,2450000.0
2008-10-06 22:45:00,10.923,11.023,10.866,10.976,1950000.0
2008-10-06 22:50:00,10.945,10.991,10.845,10.853,2200000.0
2008-10-06 22:55:00,10.887,11.013,10.824,10.898,2600000.0
2008-10-06 23:00:00,10.854,11.012,10.84,11.004,1350000.0
2008-10-06 23:05:00,10.985,11.006,10.848,10.922,950000.0
2008-10-06 23:10:00,10.972,10.999,10.843,10.894,2350000.0
2008-10-06 23:20:00,10.999,11.01,10.929,10.929,450000.0
2008-10-06 23:25:00,10.929,11.016,10.865,10.954,1050000.0
2008-10-06 23:30:00,10.872,11.004,10.872,10.999,500000.0
2008-10-06 23:35:00,10.931,11.0,10.931,11.0,250000.0
2008-10-06 23:40:00,10.982,10.998,10.846,10.846,850000.0
2008-10-06 23:50:00,10.974,11.021,10.86,10.901,1050000.0
2008-10-06 23:55:00,11.013,11.035,10.864,10.864,1250000.0
2008-10-07 00:00:00,10.909,11.043,10.849,10.915,2200000.0
2008-10-07 00:05:00,10.848,10.999,10.802,10.905,2600000.0
2008-10-07 00:10:00,10.965,11.002,10.817,11.001,2500000.0
2008-10-07 00:15:00,10.892,10.997,10.817,10.847,2100000.0
2008-10-07 00:20:00,10.972,11.023,10.833,10.95,1900000.0
2008-10-07 00:25:00,10.923,11.024,10.89,10.958,1200000.0
2008-10-07 00:30:00,10.971,11.01,10.851,10.945,1850000.0
2008-10-07 00:35:00,10.976,10.998,10.816,10.906,1350000.0
2008-10-07 00:40:00,10.908,10.98,10.818,10.877,2200000.0
2008-10-07 00:45:00,10.918,10.966,10.866,10.884,650000.0
2008-10-07 00:50:00,10.856,11.023,10.856,11.023,1700000.0
2008-10-07 00:55:00,10.968,11.032,10.872,10.934,1650000.0
2008-10-07 01:00:00,11.027,11.062,10.863,11.046,3100000.0
2008-10-07 01:05:00,10.892,11.022,10.834,11.01,1300000.0
2008-10-07 01:10:00,10.999,11.105,10.9,10.988,2550000.0
2008-10-07 01:15:00,11.02,11.144,10.931,11.043,1600000.0
2008-10-07 01:20:00,11.15,11.209,11.025,11.187,2500000.0
2008-10-07 01:25:00,11.175,11.211,11.056,11.211,1350000.0
2008-10-07 01:30:00,11.038,11.21,11.012,11.057,1700000.0
2008-10-07 01:35:00,11.071,11.191,11.034,11.124,1350000.0
2008-10-07 01:40:00,11.134,11.203,11.015,11.108,2050000.0
2008-10-07 01:45:00,11.084,11.157,10.96,11.057,2100000.0
2008-10-07 01:50:00,11.032,11.132,10.932,10.997,2050000.0
2008-10-07 01:55:00,11.051,11.14,10.956,10.987,1650000.0
2008-10-07 02:00:00,11.107,11.107,10.962,11.072,1300000.0
2008-10-07 02:05:00,11.002,11.127,10.973,11.08,1300000.0
2008-10-07 02:10:00,11.017,11.161,10.971,11.118,2200000.0
2008-10-07 02:15:00,11.126,11.205,10.994,11.114,2750000.0
2008-10-07 02:20:00,11.098,11.157,10.972,11.114,2150000.0
2008-10-07 02:25:00,11.046,11.153,10.961,11.075,1150000.0
2008-10-07 02:30:00,11.11,11.149,10.99,11.104,1750000.0
2008-10-07 02:35:00,11.114,11.124,10.98,11.103,1050000.0
2008-10-07 02:40:00,10.966,11.11,10.921,11.069,2200000.0
2008-10-07 02:45:00,11.057,11.135,10.953,11.048,1800000.0
2008-10-07 02:50:00,11.007,11.115,10.95,11.008,2300000.0
2008-10-07 02:55:00,10.973,11.132,10.963,11.099,2300000.0
2008-10-07 03:00:00,11.074,11.135,10.958,11.046,1550000.0
2008-10-07 03:05:00,11.11,11.156,11.01,11.046,1000000.0
2008-10-07 03:10:00,11.056,11.138,11.055,11.103,250000.0
2008-10-07 03:15:00,11.048,11.145,10.965,10.965,700000.0
2008-10-07 03:20:00,11.133,11.167,10.993,11.124,1150000.0
2008-10-07 03:25:00,11.08,11.11,10.933,10.975,2700000.0
2008-10-07 03:30:00,11.084,11.158,10.954,11.071,1950000.0
2008-10-07 03:35:00,11.086,11.144,10.991,11.084,2350000.0
2008-10-07 03:40:00,11.023,11.122,10.962,11.108,2000000.0
2008-10-07 03:45:00,11.101,11.132,10.977,11.094,900000.0
2008-10-07 03:50:00,11.109,11.142,10.979,11.142,1850000.0
2008-10-07 03:55:00,11.12,11.139,10.976,11.077,1300000.0
2008-10-07 04:00:00,11.003,11.137,10.949,11.076,1300000.0
2008-10-07 04:05:00,11.018,11.158,10.978,11.021,1350000.0
2008-10-07 04:10:00,11.043,11.109,11.002,11.006,950000.0
2008-10-07 04:15:00,11.102,11.146,10.967,11.1,2050000.0
2008-10-07 04:20:00,11.083,11.136,10.986,11.096,1450000.0
2008-10-07 04:25:00,11.102,11.142,10.969,11.019,1050000.0
2008-10-07 04:30:00,11.093,11.136,10.95,11.013,950000.0
2008-10-07 04:35:00,11.079,11.128,10.986,11.084,1400000.0
2008-10-07 04:40:00,11.112,11.125,11.003,11.068,900000.0
2008-10-07 04:45:00,11.11,11.128,10.901,11.045,2050000.0
2008-10-07 04:50:00,11.036,11.079,10.922,11.062,1800000.0
2008-10-07 04:55:00,11.013,11.123,10.93,11.01,2050000.0
2008-10-07 05:00:00,11.041,11.108,10.953,11.08,1700000.0
2008-10-07 05:05:00,10.998,11.121,10.952,11.06,2050000.0
2008-10-07 05:10:00,10.942,11.097,10.942,10.973,1800000.0
2008-10-07 05:15:00,11.076,11.117,10.948,11.016,2350000.0
2008-10-07 05:20:00,11.111,11.147,10.987,11.063,1650000.0
2008-10-07 05:25:00,10.966,11.153,10.916,11.113,1650000.0
2008-10-07 05:30:00,10.984,11.107,10.968,11.107,1400000.0
2008-10-07 05:35:00,10.94,11.109,10.94,11.026,1150000.0
2008-10-07 05:40:00,10.979,11.127,10.926,11.103,1250000.0
2008-10-07 05:45:00,11.064,11.088,10.933,10.99,1750000.0
2008-10-07 05:50:00,11.061,11.094,10.916,11.089,1900000.0
2008-10-07 05:55:00,11.012,11.1,10.965,11.049,2150000.0
2008-10-07 06:00:00,11.028,11.141,10.96,11.033,1450000.0
2008-10-07 06:05:00,11.061,11.133,10.955,11.112,1500000.0
2008-10-07 06:10:00,11.043,11.164,10.983,11.117,1700000.0
2008-10-07 06:15:00,11.108,11.225,10.996,11.142,2150000.0
2008-10-07 06:20:00,11.183,11.198,11.002,11.198,1800000.0
2008-10-07 06:25:00,11.084,11.185,11.025,11.045,1600000.0
2008-10-07 06:30:00,11.135,11.199,11.047,11.199,1650000.0
2008-10-07 06:35:00,11.064,11.201,11.023,11.175,950000.0
2008-10-07 06:40:00,11.174,11.225,11.033,11.066,2350000.0
2008-10-07 06:45:00,11.158,11.258,11.023,11.147,2750000.0
2008-10-07 06:50:00,11.094,11.215,11.039,11.179,1800000.0
2008-10-07 06:55:00,11.162,11.24,11.032,11.1,2750000.0
2008-10-07 07:00:00,11.054,11.211,11.028,11.109,1750000.0
2008-10-07 07:05:00,11.027,11.191,11.01,11.071,1950000.0
2008-10-07 07:10:00,11.186,11.252,11.05,11.099,1150000.0
2008-10-07 07:15:00,11.18,11.195,11.007,11.118,2100000.0
2008-10-07 07:20:00,11.167,11.219,11.04,11.188,1850000.0
2008-10-07 07:25:00,11.067,11.198,11.018,11.163,2350000.0
2008-10-07 07:30:00,11.195,11.233,10.998,11.141,2100000.0
2008-10-07 07:35:00,11.213,11.224,11.035,11.179,1750000.0
2008-10-07 07:40:00,11.158,11.213,11.028,11.049,1750000.0
2008-10-07 07:45:00,11.145,11.222,11.012,11.181,1050000.0
2008-10-07 07:50:00,11.08,11.176,11.029,11.128,1250000.0
2008-10-07 07:55:00,11.127,11.168,11.034,11.057,1500000.0
2008-10-07 08:00:00,11.06,11.19,11.039,11.104,1850000.0
2008-10-07 08:05:00,11.094,11.237,11.044,11.142,2050000.0
2008-10-07 08:10:00,11.22,11.284,11.104,11.251,1950000.0
2008-10-07 08:15:00,11.199,11.322,11.098,11.224,2050000.0
2008-10-07 08:20:00,11.124,11.286,11.089,11.121,2050000.0
2008-10-07 08:25:00,11.197,11.259,11.105,11.157,2150000.0
2008-10-07 08:30:00,11.186,11.288,11.147,11.264,2250000.0
2008-10-07 08:35:00,11.218,11.264,11.118,11.165,1650000.0
2008-10-07 08:40:00,11.277,11.3,11.133,11.232,2100000.0
2008-10-07 08:45:00,11.238,11.306,11.14,11.231,2500000.0
2008-10-07 08:50:00,11.22,11.332,11.133,11.195,2150000.0
2008-10-07 08:55:00,11.257,11.333,11.159,11.294,2150000.0
2008-10-07 09:00:00,11.317,11.362,11.182,11.258,3900000.0
2008-10-07 09:05:00,11.296,11.434,11.226,11.339,2100000.0
2008-10-07 09:10:00,11.282,11.395,11.231,11.293,3850000.0
2008-10-07 09:15:00,11.367,11.39,11.176,11.204,2550000.0
2008-10-07 09:20:00,11.268,11.345,11.186,11.266,1950000.0
2008-10-07 09:25:00,11.285,11.363,11.197,11.267,3200000.0
2008-10-07 09:30:00,11.286,11.441,11.228,11.257,3450000.0
2008-10-07 09:35:00,11.463,11.473,11.281,11.354,2450000.0
2008-10-07 09:40:00,11.416,11.447,11.273,11.409,2400000.0
2008-10-07 09:45:00,11.382,11.45,11.268,11.427,2050000.0
2008-10-07 09:50:00,11.36,11.501,11.311,11.449,2300000.0
2008-10-07 09:55:00,11.402,11.539,11.361,11.45,2250000.0
2008-10-07 10:00:00,11.481,11.514,11.325,11.432,2300000.0
2008-10-07 10:05:00,11.437,11.508,11.367,11.427,2150000.0
2008-10-07 10:10:00,11.459,11.509,11.309,11.395,2500000.0
2008-10-07 10:15:00,11.39,11.502,11.302,11.427,2500000.0
2008-10-07 10:20:00,11.347,11.505,11.299,11.443,2100000.0
2008-10-07 10:25:00,11.413,11.488,11.254,11.353,2200000.0
2008-10-07 10:30:00,11.424,11.484,11.312,11.368,2500000.0
2008-10-07 10:35:00,11.458,11.534,11.359,11.512,2300000.0
2008-10-07 10:40:00,11.448,11.534,11.353,11.443,2150000.0
2008-10-07 10:45:00,11.382,11.556,11.344,11.449,2400000.0
2008-10-07 10:50:00,11.473,11.511,11.321,11.445,2100000.0
2008-10-07 10:55:00,11.424,11.483,11.291,11.34,2000000.0
2008-10-07 11:00:00,11.386,11.478,11.281,11.412,2200000.0
2008-10-07 11:05:00,11.387,11.453,11.28,11.443,2200000.0
2008-10-07 11:10:00,11.343,11.48,11.312,11.338,2300000.0
2008-10-07 11:15:00,11.344,11.524,11.282,11.42,2500000.0
2008-10-07 11:20:00,11.499,11.558,11.37,11.371,2250000.0
2008-10-07 11:25:00,11.396,11.535,11.346,11.53,2450000.0
2008-10-07 11:30:00,11.462,11.581,11.39,11.554,2600000.0
2008-10-07 11:35:00,11.601,11.647,11.464,11.628,2200000.0
2008-10-07 11:40:00,11.659,11.71,11.498,11.566,2350000.0
2008-10-07 11:45:00,11.567,11.628,11.482,11.594,2050000.0
2008-10-07 11:50:00,11.625,11.653,11.459,11.589,2450000.0
2008-10-07 11:55:00,11.598,11.617,11.441,11.464,2350000.0
2008-10-07 12:00:00,11.509,11.62,11.451,11.493,2450000.0
2008-10-07 12:05:00,11.554,11.617,11.432,11.571,2250000.0
2008-10-07 12:10:00,11.56,11.655,11.434,11.463,2050000.0
2008-10-07 12:15:00,11.572,11.654,11.467,11.537,2150000.0
2008-10-07 12:20:00,11.677,11.691,11.479,11.598,2300000.0
2008-10-07 12:25:00,11.653,11.668,11.492,11.558,2050000.0
2008-10-07 12:30:00,11.567,11.684,11.512,11.637,2000000.0
2008-10-07 12:35:00,11.575,11.712,11.53,11.592,2500000.0
2008-10-07 12:40:00,11.543,11.705,11.526,11.585,2100000.0
2008-10-07 12:45:00,11.519,11.678,11.454,11.502,2050000.0
2008-10-07 12:50:00,11.505,11.653,11.459,11.595,2050000.0
2008-10-07 12:55:00,11.568,11.656,11.482,11.551,2000000.0
2008-10-07 13:00:00,11.493,11.642,11.458,11.6,2100000.0
2008-10-07 13:05:00,11.573,11.679,11.461,11.488,2050000.0
2008-10-07 13:10:00,11.439,11.641,11.439,11.584,2200000.0
2008-10-07 13:15:00,11.579,11.646,11.445,11.508,2450000.0
2008-10-07 13:20:00,11.511,11.602,11.44,11.544,2550000.0
2008-10-07 13:25:00,11.458,11.6,11.424,11.565,2150000.0
2008-10-07 13:30:00,11.498,11.605,11.43,11.562,2450000.0
2008-10-07 13:35:00,11.53,11.585,11.426,11.463,2550000.0
2008-10-07 13:40:00,11.552,11.552,11.371,11.436,2450000.0
2008-10-07 13:45:00,11.421,11.545,11.393,11.395,1800000.0
2008-10-07 13:50:00,11.469,11.545,11.364,11.503,2100000.0
2008-10-07 13:55:00,11.521,11.521,11.343,11.511,2050000.0
2008-10-07 14:00:00,11.504,11.511,11.351,11.5,2000000.0
2008-10-07 14:05:00,11.516,11.565,11.381,11.428,2000000.0
2008-10-07 14:10:00,11.473,11.623,11.425,11.507,2050000.0
2008-10-07 14:15:00,11.51,11.631,11.432,11.484,2350000.0
2008-10-07 14:20:00,11.591,11.663,11.475,11.584,2150000.0
2008-10-07 14:25:00,11.548,11.728,11.499,11.615,2400000.0
2008-10-07 14:30:00,11.688,11.75,11.564,11.713,2300000.0
2008-10-07 14:35:00,11.707,11.743,11.564,11.606,2150000.0
2008-10-07 14:40:00,11.564,11.736,11.522,11.603,1950000.0
2008-10-07 14:45:00,11.604,11.716,11.553,11.579,2200000.0
2008-10-07 14:50:00,11.709,11.728,11.565,11.592,2400000.0
2008-10-07 14:55:00,11.709,11.746,11.54,11.683,2050000.0
2008-10-07 15:00:00,11.59,11.722,11.404,11.543,2050000.0
2008-10-07 15:05:00,11.534,11.678,11.425,11.491,2350000.0
2008-10-07 15:10:00,11.485,11.773,11.483,11.663,2150000.0
2008-10-07 15:15:00,11.679,11.802,11.549,11.649,2300000.0
2008-10-07 15:20:00,11.494,11.694,11.449,11.575,2150000.0
2008-10-07 15:25:00,11.568,11.702,11.5,11.57,2250000.0
2008-10-07 15:30:00,11.543,11.665,11.39,11.53,1950000.0
2008-10-07 15:35:00,11.573,11.66,11.401,11.527,2450000.0
2008-10-07 15:40:00,11.593,11.675,11.465,11.574,2150000.0
2008-10-07 15:45:00,11.562,11.583,11.425,11.52,2150000.0
2008-10-07 15:50:00,11.474,11.563,11.398,11.53,2050000.0
2008-10-07 15:55:00,11.417,11.486,11.298,11.456,2600000.0
2008-10-07 16:00:00,11.3,11.525,11.289,11.388,2150000.0
2008-10-07 16:05:00,11.347,11.453,11.266,11.316,2300000.0
2008-10-07 16:10:00,11.36,11.45,11.248,11.365,1950000.0
2008-10-07 16:15:00,11.318,11.462,11.23,11.375,2250000.0
2008-10-07 16:20:00,11.329,11.521,11.328,11.402,2150000.0
2008-10-07 16:25:00,11.51,11.546,11.385,11.443,2250000.0
2008-10-07 16:30:00,11.461,11.519,11.346,11.407,2150000.0
2008-10-07 16:35:00,11.42,11.522,11.375,11.399,2250000.0
2008-10-07 16:40:00,11.507,11.507,11.321,11.344,2300000.0
2008-10-07 16:45:00,11.412,11.518,11.34,11.35,2250000.0
2008-10-07 16:50:00,11.459,11.495,11.283,11.453,2450000.0
2008-10-07 16:55:00,11.418,11.49,11.297,11.397,2400000.0
2008-10-07 17:00:00,11.284,11.463,11.284,11.38,2000000.0
2008-10-07 17:05:00,11.332,11.428,11.22,11.381,2250000.0
2008-10-07 17:10:00,11.372,11.423,11.261,11.274,2300000.0
2008-10-07 17:15:00,11.303,11.418,11.259,11.308,2350000.0
2008-10-07 17:20:00,11.259,11.415,11.211,11.348,2300000.0
2008-10-07 17:25:00,11.304,11.392,11.223,11.281,2450000.0
2008-10-07 17:30:00,11.354,11.396,11.214,11.371,2350000.0
2008-10-07 17:35:00,11.372,11.427,11.279,11.32,2550000.0
2008-10-07 17:40:00,11.4,11.436,11.252,11.317,2350000.0
2008-10-07 17:45:00,11.429,11.429,11.279,11.326,2650000.0
2008-10-07 17:50:00,11.401,11.471,11.262,11.367,2600000.0
2008-10-07 17:55:00,11.426,11.433,11.24,11.25,2050000.0
2008-10-07 18:00:00,11.318,11.445,11.247,11.308,2250000.0
2008-10-07 18:05:00,11.332,11.414,11.255,11.339,2200000.0
2008-10-07 18:10:00,11.287,11.427,11.246,11.38,2400000.0
2008-10-07 18:15:00,11.383,11.426,11.291,11.356,2200000.0
2008-10-07 18:20:00,11.381,11.43,11.276,11.282,2200000.0
2008-10-07 18:25:00,11.277,11.436,11.277,11.336,2250000.0
2008-10-07 18:30:00,11.383,11.417,11.253,11.285,2100000.0
2008-10-07 18:35:00,11.332,11.416,11.2,11.244,2250000.0
2008-10-07 18:40:00,11.344,11.344,11.102,11.246,2000000.0
2008-10-07 18:45:00,11.229,11.247,11.05,11.138,2200000.0
2008-10-07 18:50:00,11.22,11.253,11.041,11.126,2750000.0
2008-10-07 18:55:00,11.182,11.365,11.14,11.248,2400000.0
2008-10-07 19:00:00,11.257,11.352,11.196,11.21,2350000.0
2008-10-07 19:05:00,11.337,11.386,11.196,11.339,2100000.0
2008-10-07 19:10:00,11.345,11.38,11.203,11.203,2350000.0
2008-10-07 19:15:00,11.25,11.371,11.197,11.311,2300000.0
2008-10-07 19:20:00,11.243,11.37,11.104,11.262,2350000.0
2008-10-07 19:25:00,11.258,11.266,11.09,11.14,2000000.0
2008-10-07 19:30:00,11.187,11.349,11.159,11.244,2300000.0
2008-10-07 19:35:00,11.262,11.363,11.22,11.331,2000000.0
2008-10-07 19:40:00,11.319,11.377,11.227,11.359,2700000.0
2008-10-07 19:45:00,11.304,11.374,11.207,11.284,2050000.0
2008-10-07 19:50:00,11.25,11.414,11.225,11.225,2100000.0
2008-10-07 19:55:00,11.258,11.384,11.206,11.333,2350000.0
2008-10-07 20:00:00,11.236,11.383,11.208,11.309,2450000.0
2008-10-07 20:05:00,11.214,11.415,11.214,11.351,2700000.0
2008-10-07 20:10:00,11.33,11.404,11.203,11.283,2550000.0
2008-10-07 20:15:00,11.387,11.433,11.193,11.285,2250000.0
2008-10-07 20:20:00,11.313,11.353,11.181,11.316,1800000.0
2008-10-07 20:25:00,11.319,11.358,11.159,11.312,2250000.0
2008-10-07 20:30:00,11.268,11.35,11.151,11.316,2300000.0
2008-10-07 20:35:00,11.336,11.39,11.163,11.224,2200000.0
2008-10-07 20:40:00,11.396,11.446,11.226,11.312,2600000.0
2008-10-07 20:45:00,11.383,11.435,11.276,11.331,2000000.0
2008-10-07 20:50:00,11.396,11.449,11.294,11.437,2150000.0
2008-10-07 20:55:00,11.414,11.455,11.302,11.455,1900000.0
2008-10-07 21:00:00,11.429,11.481,11.288,11.346,2350000.0
2008-10-07 21:05:00,11.302,11.444,11.302,11.444,1350000.0
2008-10-07 21:15:00,11.372,11.525,11.314,11.379,1800000.0
2008-10-07 21:20:00,11.45,11.489,11.319,11.411,1850000.0
2008-10-07 21:25:00,11.375,11.543,11.322,11.418,2600000.0
2008-10-07 21:30:00,11.457,11.488,11.353,11.477,1900000.0
2008-10-07 21:35:00,11.413,11.477,11.316,11.419,2350000.0
2008-10-07 21:40:00,11.434,11.458,11.284,11.424,2250000.0
2008-10-07 21:45:00,11.357,11.438,11.277,11.38,2150000.0
2008-10-07 21:50:00,11.402,11.484,11.349,11.388,1000000.0
2008-10-07 21:55:00,11.444,11.529,11.312,11.39,2450000.0
2008-10-07 22:00:00,11.432,11.48,11.284,11.344,1700000.0
2008-10-07 22:05:00,11.442,11.465,11.293,11.293,2500000.0
2008-10-07 22:10:00,11.38,11.456,11.276,11.387,1750000.0
2008-10-07 22:15:00,11.41,11.457,11.281,11.298,1400000.0
2008-10-07 22:20:00,11.362,11.435,11.301,11.378,1400000.0
2008-10-07 22:25:00,11.38,11.495,11.348,11.354,1300000.0
2008-10-07 22:30:00,11.433,11.504,11.331,11.373,2150000.0
2008-10-07 22:35:00,11.458,11.496,11.341,11.395,1500000.0
2008-10-07 22:40:00,11.358,11.512,11.306,11.463,2450000.0
2008-10-07 22:45:00,11.491,11.512,11.37,11.462,1550000.0
2008-10-07 22:50:00,11.438,11.51,11.346,11.375,1600000.0
2008-10-07 22:55:00,11.385,11.537,11.38,11.421,2000000.0
2008-10-07 23:00:00,11.394,11.498,11.333,11.381,1750000.0
2008-10-07 23:05:00,11.441,11.479,11.353,11.394,750000.0
2008-10-07 23:10:00,11.462,11.507,11.335,11.408,1000000.0
2008-10-07 23:20:00,11.462,11.502,11.383,11.49,500000.0
2008-10-07 23:25:00,11.42,11.46,11.41,11.46,200000.0
2008-10-07 23:30:00,11.372,11.504,11.372,11.499,500000.0
2008-10-07 23:35:00,11.466,11.496,11.364,11.452,650000.0
2008-10-07 23:40:00,11.482,11.498,11.386,11.454,650000.0
2008-10-07 23:50:00,11.474,11.508,11.36,11.505,750000.0
2008-10-07 23:55:00,11.455,11.515,11.425,11.465,350000.0
2008-10-08 00:00:00,11.406,11.572,11.334,11.417,2700000.0
2008-10-08 00:05:00,11.377,11.543,11.35,11.503,2200000.0
2008-10-08 00:10:00,11.519,11.563,11.377,11.401,2200000.0
2008-10-08 00:15:00,11.369,11.497,11.299,11.387,2100000.0
2008-10-08 00:20:00,11.512,11.512,11.378,11.471,1150000.0
2008-10-08 00:25:00,11.43,11.527,11.418,11.501,600000.0
2008-10-08 00:30:00,11.55,11.55,11.418,11.524,1450000.0
2008-10-08 00:35:00,11.478,11.561,11.391,11.432,650000.0
2008-10-08 00:40:00,11.46,11.586,11.376,11.52,2050000.0
2008-10-08 00:45:00,11.438,11.532,11.372,11.493,2100000.0
2008-10-08 00:50:00,11.408,11.551,11.373,11.44,1000000.0
2008-10-08 00:55:00,11.424,11.529,11.367,11.406,700000.0
2008-10-08 01:00:00,11.545,11.555,11.346,11.528,2750000.0
2008-10-08 01:05:00,11.398,11.542,11.358,11.435,1100000.0
2008-10-08 01:10:00,11.48,11.61,11.358,11.477,2550000.0
2008-10-08 01:15:00,11.492,11.554,11.362,11.478,1300000.0
2008-10-08 01:20:00,11.546,11.607,11.411,11.601,2500000.0
2008-10-08 01:25:00,11.623,11.623,11.439,11.503,1050000.0
2008-10-08 01:30:00,11.413,11.616,11.413,11.56,1350000.0
2008-10-08 01:35:00,11.5,11.661,11.48,11.599,1450000.0
2008-10-08 01:40:00,11.52,11.65,11.459,11.577,2050000.0
2008-10-08 01:45:00,11.568,11.631,11.412,11.609,1950000.0
2008-10-08 01:50:00,11.565,11.656,11.448,11.464,2050000.0
2008-10-08 01:55:00,11.525,11.667,11.431,11.608,2000000.0
2008-10-08 02:00:00,11.465,11.655,11.457,11.587,1500000.0
2008-10-08 02:05:00,11.49,11.649,11.409,11.596,1900000.0
2008-10-08 02:10:00,11.501,11.622,11.406,11.522,2200000.0
2008-10-08 02:15:00,11.538,11.642,11.432,11.558,2750000.0
2008-10-08 02:20:00,11.556,11.596,11.401,11.491,1900000.0
2008-10-08 02:25:00,11.458,11.568,11.343,11.5,1500000.0
2008-10-08 02:30:00,11.46,11.612,11.371,11.479,1950000.0
2008-10-08 02:35:00,11.473,11.531,11.371,11.426,1400000.0
2008-10-08 02:40:00,11.417,11.544,11.341,11.526,2200000.0
2008-10-08 02:45:00,11.509,11.548,11.388,11.504,2150000.0
2008-10-08 02:50:00,11.419,11.579,11.345,11.44,2300000.0
2008-10-08 02:55:00,11.389,11.528,11.349,11.361,2300000.0
2008-10-08 03:00:00,11.376,11.466,11.24,11.316,1700000.0
2008-10-08 03:05:00,11.347,11.47,11.291,11.334,2050000.0
2008-10-08 03:10:00,11.401,11.489,11.298,11.413,2500000.0
2008-10-08 03:15:00,11.32,11.501,11.319,11.481,2200000.0
2008-10-08 03:20:00,11.424,11.522,11.353,11.436,1550000.0
2008-10-08 03:25:00,11.331,11.544,11.302,11.423,2300000.0
2008-10-08 03:30:00,11.494,11.548,11.382,11.444,2250000.0
2008-10-08 03:35:00,11.518,11.538,11.346,11.486,2350000.0
2008-10-08 03:40:00,11.447,11.552,11.349,11.482,2050000.0
2008-10-08 03:45:00,11.497,11.523,11.335,11.454,2050000.0
2008-10-08 03:50:00,11.425,11.514,11.299,11.487,2050000.0
2008-10-08 03:55:00,11.463,11.503,11.335,11.377,1900000.0
2008-10-08 04:00:00,11.502,11.516,11.302,11.421,800000.0
2008-10-08 04:05:00,11.444,11.478,11.327,11.377,1450000.0
2008-10-08 04:10:00,11.47,11.496,11.309,11.406,1300000.0
2008-10-08 04:15:00,11.412,11.555,11.331,11.501,1250000.0
2008-10-08 04:20:00,11.463,11.473,11.345,11.42,1300000.0
2008-10-08 04:25:00,11.434,11.494,11.295,11.312,1100000.0
2008-10-08 04:30:00,11.335,11.463,11.335,11.45,600000.0
2008-10-08 04:35:00,11.369,11.497,11.294,11.417,1850000.0
2008-10-08 04:40:00,11.461,11.463,11.324,11.439,800000.0
2008-10-08 04:45:00,11.428,11.463,11.311,11.463,1050000.0
2008-10-08 04:50:00,11.362,11.505,11.353,11.439,1250000.0
2008-10-08 04:55:00,11.454,11.532,11.331,11.331,2050000.0
2008-10-08 05:00:00,11.393,11.505,11.35,11.358,1950000.0
2008-10-08 05:05:00,11.387,11.562,11.335,11.44,2200000.0
2008-10-08 05:10:00,11.403,11.548,11.403,11.466,850000.0
2008-10-08 05:15:00,11.486,11.595,11.377,11.484,2350000.0
2008-10-08 05:20:00,11.509,11.559,11.391,11.474,1750000.0
2008-10-08 05:25:00,11.397,11.524,11.354,11.422,2200000.0
2008-10-08 05:30:00,11.405,11.533,11.381,11.51,1400000.0
2008-10-08 05:35:00,11.44,11.602,11.352,11.403,1750000.0
2008-10-08 05:40:00,11.379,11.537,11.353,11.53,1650000.0
2008-10-08 05:45:00,11.481,11.481,11.325,11.363,1400000.0
2008-10-08 05:50:00,11.433,11.54,11.312,11.533,1900000.0
2008-10-08 05:55:00,11.395,11.546,11.308,11.422,2150000.0
2008-10-08 06:00:00,11.442,11.534,11.355,11.355,1850000.0
2008-10-08 06:05:00,11.416,11.53,11.334,11.496,2200000.0
2008-10-08 06:10:00,11.426,11.561,11.362,11.507,1900000.0
2008-10-08 06:15:00,11.507,11.522,11.333,11.456,1750000.0
2008-10-08 06:20:00,11.492,11.565,11.333,11.475,1200000.0
2008-10-08 06:25:00,11.422,11.499,11.344,11.355,1900000.0
2008-10-08 06:30:00,11.43,11.482,11.275,11.275,1900000.0
2008-10-08 06:35:00,11.438,11.507,11.317,11.46,2900000.0
2008-10-08 06:40:00,11.481,11.513,11.325,11.451,2200000.0
2008-10-08 06:45:00,11.493,11.541,11.286,11.443,2350000.0
2008-10-08 06:50:00,11.355,11.501,11.326,11.459,2300000.0
2008-10-08 06:55:00,11.489,11.549,11.335,11.358,2750000.0
2008-10-08 07:00:00,11.461,11.501,11.344,11.444,1300000.0
2008-10-08 07:05:00,11.357,11.501,11.29,11.363,1650000.0
2008-10-08 07:10:00,11.444,11.547,11.308,11.416,1900000.0
2008-10-08 07:15:00,11.41,11.481,11.255,11.425,2150000.0
2008-10-08 07:20:00,11.44,11.44,11.216,11.37,1850000.0
2008-10-08 07:25:00,11.27,11.438,11.243,11.438,2350000.0
2008-10-08 07:30:00,11.407,11.469,11.318,11.355,2050000.0
2008-10-08 07:35:00,11.43,11.477,11.286,11.409,1900000.0
2008-10-08 07:40:00,11.435,11.477,11.297,11.349,2150000.0
2008-10-08 07:45:00,11.45,11.516,11.311,11.472,2150000.0
2008-10-08 07:50:00,11.353,11.507,11.33,11.435,2350000.0
2008-10-08 07:55:00,11.411,11.513,11.22,11.22,2200000.0
2008-10-08 08:00:00,11.403,11.495,11.252,11.411,1850000.0
2008-10-08 08:05:00,11.457,11.531,11.322,11.379,2050000.0
2008-10-08 08:10:00,11.436,11.479,11.312,11.434,1950000.0
2008-10-08 08:15:00,11.387,11.49,11.292,11.473,1900000.0
2008-10-08 08:20:00,11.381,11.516,11.228,11.436,2050000.0
2008-10-08 08:25:00,11.5,11.569,11.413,11.448,2150000.0
2008-10-08 08:30:00,11.424,11.593,11.309,11.593,2250000.0
2008-10-08 08:35:00,11.57,11.634,11.455,11.6,2150000.0
2008-10-08 08:40:00,11.606,11.623,11.437,11.596,2100000.0
2008-10-08 08:45:00,11.584,11.731,11.527,11.614,2500000.0
2008-10-08 08:50:00,11.615,11.733,11.57,11.624,2150000.0
2008-10-08 08:55:00,11.64,11.723,11.528,11.637,2150000.0
2008-10-08 09:00:00,11.697,11.697,11.507,11.52,3900000.0
2008-10-08 09:05:00,11.555,11.681,11.466,11.61,2100000.0
2008-10-08 09:10:00,11.523,11.677,11.485,11.627,3850000.0
2008-10-08 09:15:00,11.655,11.675,11.483,11.57,2550000.0
2008-10-08 09:20:00,11.566,11.638,11.474,11.474,1950000.0
2008-10-08 09:25:00,11.527,11.641,11.432,11.513,3200000.0
2008-10-08 09:30:00,11.529,11.703,11.46,11.498,3450000.0
2008-10-08 09:35:00,11.629,11.665,11.5,11.552,2450000.0
2008-10-08 09:40:00,11.589,11.632,11.448,11.583,2400000.0
2008-10-08 09:45:00,11.564,11.658,11.462,11.562,2050000.0
2008-10-08 09:50:00,11.541,11.641,11.475,11.583,2300000.0
2008-10-08 09:55:00,11.538,11.65,11.494,11.602,2250000.0
2008-10-08 10:00:00,11.657,11.793,11.563,11.7,2300000.0
2008-10-08 10:05:00,11.679,11.768,11.647,11.653,2150000.0
2008-10-08 10:10:00,11.734,11.734,11.504,11.554,2500000.0
2008-10-08 10:15:00,11.569,11.725,11.518,11.725,2500000.0
2008-10-08 10:20:00,11.623,11.768,11.502,11.743,2100000.0
2008-10-08 10:25:00,11.646,11.784,11.504,11.66,2200000.0
2008-10-08 10:30:00,11.721,11.766,11.602,11.652,2500000.0
2008-10-08 10:35:00,11.679,11.75,11.579,11.717,2300000.0
2008-10-08 10:40:00,11.671,11.758,11.561,11.647,2150000.0
2008-10-08 10:45:00,11.603,11.792,11.601,11.719,2400000.0
2008-10-08 10:50:00,11.807,11.846,11.626,11.824,2100000.0
2008-10-08 10:55:00,11.8,11.866,11.705,11.766,2000000.0
2008-10-08 11:00:00,11.753,11.907,11.674,11.907,2200000.0
2008-10-08 11:05:00,11.851,11.976,11.789,11.953,2200000.0
2008-10-08 11:10:00,11.878,12.02,11.794,11.803,2300000.0
2008-10-08 11:15:00,11.837,12.031,11.766,11.841,2500000.0
2008-10-08 11:20:00,11.928,11.928,11.701,11.701,2250000.0
2008-10-08 11:25:00,11.723,11.924,11.716,11.871,2450000.0
2008-10-08 11:30:00,11.795,11.935,11.737,11.906,2600000.0
2008-10-08 11:35:00,11.861,11.898,11.72,11.886,2200000.0
2008-10-08 11:40:00,11.865,11.934,11.744,11.824,2350000.0
2008-10-08 11:45:00,11.793,11.917,11.748,11.871,2050000.0
2008-10-08 11:50:00,11.921,11.962,11.761,11.897,2450000.0
2008-10-08 11:55:00,11.92,11.92,11.718,11.718,2350000.0
2008-10-08 12:00:00,11.817,11.961,11.718,11.738,2450000.0
2008-10-08 12:05:00,11.827,11.887,11.697,11.818,2250000.0
2008-10-08 12:10:00,11.857,11.883,11.668,11.747,2050000.0
2008-10-08 12:15:00,11.857,11.857,11.674,11.683,2150000.0
2008-10-08 12:20:00,11.84,11.921,11.731,11.838,2300000.0
2008-10-08 12:25:00,11.87,11.978,11.716,11.885,2050000.0
2008-10-08 12:30:00,11.862,12.007,11.797,11.891,2000000.0
2008-10-08 12:35:00,11.846,11.94,11.753,11.837,2500000.0
2008-10-08 12:40:00,11.739,11.894,11.699,11.789,2100000.0
2008-10-08 12:45:00,11.729,11.932,11.706,11.768,2050000.0
2008-10-08 12:50:00,11.736,11.922,11.697,11.816,2050000.0
2008-10-08 12:55:00,11.835,11.88,11.678,11.771,2000000.0
2008-10-08 13:00:00,11.7,11.95,11.456,11.633,2300000.0
2008-10-08 13:05:00,11.545,11.747,11.328,11.684,2050000.0
2008-10-08 13:10:00,11.631,11.808,11.595,11.718,2200000.0
2008-10-08 13:15:00,11.753,11.823,11.589,11.723,2450000.0
2008-10-08 13:20:00,11.716,11.835,11.614,11.658,2550000.0
2008-10-08 13:25:00,11.701,11.809,11.615,11.765,2150000.0
2008-10-08 13:30:00,11.675,11.779,11.544,11.714,2450000.0
2008-10-08 13:35:00,11.622,11.746,11.525,11.54,2550000.0
2008-10-08 13:40:00,11.652,11.678,11.512,11.546,2450000.0
2008-10-08 13:45:00,11.58,11.702,11.529,11.529,1800000.0
2008-10-08 13:50:00,11.597,11.77,11.524,11.72,2100000.0
2008-10-08 13:55:00,11.764,11.773,11.564,11.707,2050000.0
2008-10-08 14:00:00,11.642,11.75,11.532,11.606,2000000.0
2008-10-08 14:05:00,11.714,11.714,11.507,11.59,2000000.0
2008-10-08 14:10:00,11.638,11.727,11.527,11.596,2050000.0
2008-10-08 14:15:00,11.673,11.776,11.54,11.615,2350000.0
2008-10-08 14:20:00,11.712,11.774,11.599,11.721,2150000.0
2008-10-08 14:25:00,11.641,11.808,11.594,11.682,2400000.0
2008-10-08 14:30:00,11.732,11.847,11.625,11.757,2300000.0
2008-10-08 14:35:00,11.759,11.846,11.657,11.718,2150000.0
2008-10-08 14:40:00,11.658,11.934,11.658,11.887,1950000.0
2008-10-08 14:45:00,11.887,11.936,11.759,11.841,2200000.0
2008-10-08 14:50:00,11.901,11.918,11.755,11.76,2400000.0
2008-10-08 14:55:00,11.856,11.942,11.725,11.91,2050000.0
2008-10-08 15:00:00,11.764,11.932,11.689,11.742,2050000.0
2008-10-08 15:05:00,11.764,11.89,11.7,11.795,2350000.0
2008-10-08 15:10:00,11.707,11.893,11.682,11.837,2150000.0
2008-10-08 15:15:00,11.782,11.893,11.68,11.891,2300000.0
2008-10-08 15:20:00,11.727,11.89,11.706,11.79,2150000.0
2008-10-08 15:25:00,11.801,11.92,11.735,11.807,2250000.0
2008-10-08 15:30:00,11.794,11.94,11.779,11.838,1950000.0
2008-10-08 15:35:00,11.793,11.826,11.642,11.707,2450000.0
2008-10-08 15:40:00,11.734,11.827,11.62,11.74,2150000.0
2008-10-08 15:45:00,11.766,11.819,11.623,11.69,2150000.0
2008-10-08 15:50:00,11.635,11.762,11.545,11.76,2050000.0
2008-10-08 15:55:00,11.649,11.724,11.47,11.602,2600000.0
2008-10-08 16:00:00,11.505,11.666,11.46,11.567,1850000.0
2008-10-08 16:05:00,11.55,11.614,11.419,11.571,2300000.0
2008-10-08 16:10:00,11.572,11.682,11.518,11.622,1950000.0
2008-10-08 16:15:00,11.562,11.67,11.511,11.562,2250000.0
2008-10-08 16:20:00,11.549,11.723,11.512,11.57,2150000.0
2008-10-08 16:25:00,11.697,11.697,11.516,11.516,2250000.0
2008-10-08 16:30:00,11.619,11.662,11.437,11.523,2150000.0
2008-10-08 16:35:00,11.494,11.677,11.494,11.531,2250000.0
2008-10-08 16:40:00,11.648,11.652,11.482,11.571,2300000.0
2008-10-08 16:45:00,11.61,11.695,11.49,11.621,2250000.0
2008-10-08 16:50:00,11.699,11.719,11.538,11.538,2450000.0
2008-10-08 16:55:00,11.668,11.729,11.545,11.588,2400000.0
2008-10-08 17:00:00,11.54,11.721,11.54,11.684,2000000.0
2008-10-08 17:05:00,11.581,11.739,11.546,11.712,2250000.0
2008-10-08 17:10:00,11.718,11.718,11.573,11.579,2300000.0
2008-10-08 17:15:00,11.61,11.693,11.493,11.585,2400000.0
2008-10-08 17:20:00,11.525,11.662,11.478,11.606,2300000.0
2008-10-08 17:25:00,11.565,11.687,11.509,11.621,2450000.0
2008-10-08 17:30:00,11.682,11.708,11.527,11.671,2350000.0
2008-10-08 17:35:00,11.69,11.734,11.587,11.624,2550000.0
2008-10-08 17:40:00,11.735,11.784,11.565,11.6,2350000.0
2008-10-08 17:45:00,11.73,11.744,11.565,11.608,2650000.0
2008-10-08 17:50:00,11.716,11.759,11.544,11.544,2150000.0
2008-10-08 17:55:00,11.697,11.76,11.616,11.627,2100000.0
2008-10-08 18:00:00,11.648,11.736,11.562,11.578,2300000.0
2008-10-08 18:05:00,11.587,11.73,11.518,11.67,2200000.0
2008-10-08 18:10:00,11.609,11.712,11.549,11.651,2400000.0
2008-10-08 18:15:00,11.611,11.687,11.547,11.638,2200000.0
2008-10-08 18:20:00,11.67,11.715,11.554,11.589,2200000.0
2008-10-08 18:25:00,11.565,11.751,11.565,11.644,2250000.0
2008-10-08 18:30:00,11.722,11.752,11.591,11.617,2100000.0
2008-10-08 18:35:00,11.692,11.749,11.587,11.616,2750000.0
2008-10-08 18:40:00,11.708,11.745,11.585,11.708,2000000.0
2008-10-08 18:45:00,11.738,11.76,11.581,11.673,2150000.0
2008-10-08 18:50:00,11.742,11.742,11.599,11.612,2750000.0
2008-10-08 18:55:00,11.633,11.745,11.587,11.607,2400000.0
2008-10-08 19:00:00,11.645,11.724,11.554,11.572,2350000.0
2008-10-08 19:05:00,11.712,11.728,11.586,11.679,2100000.0
2008-10-08 19:10:00,11.692,11.73,11.555,11.605,2350000.0
2008-10-08 19:15:00,11.647,11.731,11.587,11.684,2300000.0
2008-10-08 19:20:00,11.684,11.726,11.528,11.692,2250000.0
2008-10-08 19:25:00,11.691,11.753,11.493,11.532,2000000.0
2008-10-08 19:30:00,11.54,11.717,11.519,11.554,2300000.0
2008-10-08 19:35:00,11.591,11.659,11.497,11.578,2000000.0
2008-10-08 19:40:00,11.506,11.635,11.426,11.554,2700000.0
2008-10-08 19:45:00,11.5,11.588,11.432,11.5,2050000.0
2008-10-08 19:50:00,11.475,11.588,11.402,11.463,2100000.0
2008-10-08 19:55:00,11.491,11.607,11.42,11.563,2350000.0
2008-10-08 20:00:00,11.484,11.66,11.464,11.602,2450000.0
2008-10-08 20:05:00,11.511,11.628,11.417,11.578,2650000.0
2008-10-08 20:10:00,11.558,11.606,11.451,11.451,2550000.0
2008-10-08 20:15:00,11.594,11.656,11.47,11.628,1900000.0
2008-10-08 20:20:00,11.589,11.646,11.431,11.602,1950000.0
2008-10-08 20:25:00,11.62,11.662,11.464,11.608,2250000.0
2008-10-08 20:30:00,11.559,11.664,11.528,11.53,1350000.0
2008-10-08 20:35:00,11.658,11.681,11.502,11.559,2200000.0
2008-10-08 20:40:00,11.668,11.691,11.522,11.594,2600000.0
2008-10-08 20:45:00,11.64,11.695,11.523,11.577,1950000.0
2008-10-08 20:50:00,11.619,11.677,11.528,11.663,1800000.0
2008-10-08 20:55:00,11.645,11.645,11.47,11.561,1450000.0
2008-10-08 21:00:00,11.579,11.645,11.449,11.537,2350000.0
2008-10-08 21:05:00,11.495,11.648,11.483,11.639,2200000.0
2008-10-08 21:10:00,11.542,11.683,11.515,11.663,1550000.0
2008-10-08 21:15:00,11.548,11.687,11.53,11.562,2200000.0
2008-10-08 21:20:00,11.626,11.695,11.513,11.596,1850000.0
2008-10-08 21:25:00,11.58,11.69,11.532,11.553,850000.0
2008-10-08 21:30:00,11.619,11.673,11.539,11.671,1300000.0
2008-10-08 21:35:00,11.62,11.691,11.487,11.622,2350000.0
2008-10-08 21:40:00,11.625,11.697,11.517,11.662,2400000.0
2008-10-08 21:45:00,11.603,11.731,11.514,11.676,2150000.0
2008-10-08 21:50:00,11.688,11.706,11.528,11.698,1800000.0
2008-10-08 21:55:00,11.702,11.792,11.583,11.688,2450000.0
2008-10-08 22:00:00,11.72,11.721,11.515,11.594,1700000.0
2008-10-08 22:05:00,11.583,11.758,11.519,11.562,2000000.0
2008-10-08 22:10:00,11.602,11.696,11.562,11.647,1700000.0
2008-10-08 22:15:00,11.604,11.684,11.558,11.591,750000.0
2008-10-08 22:20:00,11.601,11.694,11.545,11.62,700000.0
2008-10-08 22:25:00,11.632,11.683,11.55,11.668,1200000.0
2008-10-08 22:30:00,11.603,11.687,11.506,11.631,2150000.0
2008-10-08 22:35:00,11.643,11.719,11.536,11.608,1350000.0
2008-10-08 22:40:00,11.555,11.692,11.522,11.689,1950000.0
2008-10-08 22:45:00,11.536,11.715,11.536,11.584,1300000.0
2008-10-08 22:50:00,11.6,11.753,11.531,11.613,1700000.0
2008-10-08 22:55:00,11.59,11.708,11.549,11.598,2400000.0
2008-10-08 23:00:00,11.551,11.719,11.53,11.615,1250000.0
2008-10-08 23:05:00,11.601,11.718,11.547,11.547,1300000.0
2008-10-08 23:10:00,11.665,11.723,11.573,11.632,1400000.0
2008-10-08 23:15:00,11.585,11.727,11.585,11.633,300000.0
2008-10-08 23:20:00,11.652,11.692,11.573,11.672,1000000.0
2008-10-08 23:25:00,11.617,11.652,11.603,11.648,200000.0
2008-10-08 23:30:00,11.562,11.694,11.562,11.689,500000.0
2008-10-08 23:40:00,11.672,11.688,11.576,11.644,650000.0
2008-10-08 23:50:00,11.664,11.691,11.55,11.684,650000.0
2008-10-09 00:00:00,11.595,11.698,11.454,11.505,2950000.0
2008-10-09 00:05:00,11.592,11.721,11.492,11.613,2200000.0
2008-10-09 00:10:00,11.651,11.709,11.528,11.609,2750000.0
2008-10-09 00:15:00,11.508,11.65,11.425,11.535,2500000.0
2008-10-09 00:20:00,11.612,11.674,11.438,11.587,1700000.0
2008-10-09 00:25:00,11.533,11.654,11.459,11.588,1650000.0
2008-10-09 00:30:00,11.603,11.651,11.489,11.587,1250000.0
2008-10-09 00:35:00,11.636,11.664,11.491,11.596,800000.0
2008-10-09 00:40:00,11.511,11.641,11.426,11.579,3000000.0
2008-10-09 00:45:00,11.48,11.692,11.415,11.565,1350000.0
2008-10-09 00:50:00,11.488,11.705,11.488,11.705,850000.0
2008-10-09 00:55:00,11.622,11.66,11.578,11.624,350000.0
2008-10-09 01:00:00,11.607,11.688,11.506,11.688,2950000.0
2008-10-09 01:05:00,11.538,11.637,11.538,11.599,300000.0
2008-10-09 01:10:00,11.614,11.691,11.5,11.664,1700000.0
2008-10-09 01:15:00,11.638,11.691,11.572,11.602,900000.0
2008-10-09 01:20:00,11.614,11.704,11.511,11.591,2500000.0
2008-10-09 01:25:00,11.682,11.726,11.542,11.632,1800000.0
2008-10-09 01:30:00,11.581,11.723,11.568,11.623,1500000.0
2008-10-09 01:35:00,11.616,11.72,11.586,11.68,1500000.0
2008-10-09 01:40:00,11.697,11.78,11.615,11.716,2050000.0
2008-10-09 01:45:00,11.685,11.746,11.568,11.71,1950000.0
2008-10-09 01:50:00,11.758,11.802,11.613,11.661,2050000.0
2008-10-09 01:55:00,11.679,11.811,11.636,11.687,1950000.0
2008-10-09 02:00:00,11.785,11.828,11.615,11.763,1500000.0
2008-10-09 02:05:00,11.663,11.785,11.627,11.717,850000.0
2008-10-09 02:10:00,11.66,11.771,11.596,11.686,2350000.0
2008-10-09 02:15:00,11.687,11.789,11.583,11.706,2750000.0
2008-10-09 02:20:00,11.577,11.802,11.577,11.735,2000000.0
2008-10-09 02:25:00,11.781,11.808,11.62,11.763,1100000.0
2008-10-09 02:30:00,11.668,11.761,11.589,11.678,1250000.0
2008-10-09 02:35:00,11.704,11.797,11.659,11.697,700000.0
2008-10-09 02:40:00,11.666,11.805,11.622,11.751,1750000.0
2008-10-09 02:45:00,11.752,11.809,11.577,11.711,2150000.0
2008-10-09 02:50:00,11.665,11.772,11.575,11.693,2300000.0
2008-10-09 02:55:00,11.585,11.774,11.533,11.643,2300000.0
2008-10-09 03:00:00,11.669,11.753,11.573,11.652,1550000.0
2008-10-09 03:05:00,11.646,11.765,11.566,11.65,2200000.0
2008-10-09 03:10:00,11.699,11.831,11.589,11.755,1700000.0
2008-10-09 03:15:00,11.663,11.825,11.609,11.701,2000000.0
2008-10-09 03:20:00,11.749,11.789,11.563,11.705,1550000.0
2008-10-09 03:25:00,11.61,11.812,11.602,11.676,1850000.0
2008-10-09 03:30:00,11.721,11.761,11.585,11.704,1950000.0
2008-10-09 03:35:00,11.694,11.755,11.584,11.674,2450000.0
2008-10-09 03:40:00,11.628,11.791,11.628,11.719,1550000.0
2008-10-09 03:45:00,11.722,11.77,11.592,11.733,1900000.0
2008-10-09 03:50:00,11.704,11.773,11.629,11.762,1850000.0
2008-10-09 03:55:00,11.76,11.765,11.607,11.648,1800000.0
2008-10-09 04:00:00,11.724,11.781,11.589,11.781,1250000.0
2008-10-09 04:05:00,11.742,11.742,11.602,11.619,1650000.0
2008-10-09 04:10:00,11.599,11.732,11.555,11.555,900000.0
2008-10-09 04:15:00,11.659,11.713,11.559,11.702,1650000.0
2008-10-09 04:20:00,11.682,11.736,11.554,11.612,1550000.0
2008-10-09 04:25:00,11.641,11.722,11.549,11.552,1500000.0
2008-10-09 04:30:00,11.599,11.734,11.501,11.576,850000.0
2008-10-09 04:35:00,11.67,11.693,11.532,11.645,1150000.0
2008-10-09 04:40:00,11.6,11.715,11.594,11.658,950000.0
2008-10-09 04:45:00,11.702,11.702,11.524,11.633,1500000.0
2008-10-09 04:50:00,11.623,11.686,11.523,11.651,1550000.0
2008-10-09 04:55:00,11.552,11.693,11.499,11.499,1700000.0
2008-10-09 05:00:00,11.563,11.651,11.495,11.626,2350000.0
2008-10-09 05:05:00,11.543,11.658,11.504,11.581,1600000.0
2008-10-09 05:10:00,11.501,11.641,11.501,11.526,1200000.0
2008-10-09 05:15:00,11.636,11.66,11.516,11.66,1500000.0
2008-10-09 05:20:00,11.633,11.663,11.525,11.584,1350000.0
2008-10-09 05:25:00,11.556,11.659,11.51,11.568,1800000.0
2008-10-09 05:30:00,11.595,11.654,11.488,11.574,1700000.0
2008-10-09 05:35:00,11.478,11.649,11.478,11.607,1500000.0
2008-10-09 05:40:00,11.476,11.639,11.475,11.588,2000000.0
2008-10-09 05:45:00,11.559,11.632,11.441,11.526,2000000.0
2008-10-09 05:50:00,11.538,11.628,11.404,11.584,1900000.0
2008-10-09 05:55:00,11.533,11.62,11.426,11.543,2300000.0
2008-10-09 06:00:00,11.507,11.586,11.391,11.421,1950000.0
2008-10-09 06:05:00,11.549,11.591,11.399,11.52,1850000.0
2008-10-09 06:10:00,11.494,11.601,11.418,11.497,1650000.0
2008-10-09 06:15:00,11.518,11.638,11.441,11.538,1900000.0
2008-10-09 06:20:00,11.577,11.624,11.407,11.62,1950000.0
2008-10-09 06:25:00,11.539,11.641,11.441,11.485,1900000.0
2008-10-09 06:30:00,11.52,11.616,11.468,11.609,1300000.0
2008-10-09 06:35:00,11.478,11.622,11.431,11.604,1100000.0
2008-10-09 06:40:00,11.594,11.651,11.472,11.608,2000000.0
2008-10-09 06:45:00,11.505,11.654,11.458,11.578,2450000.0
2008-10-09 06:50:00,11.527,11.636,11.417,11.558,2050000.0
2008-10-09 06:55:00,11.575,11.611,11.452,11.466,2750000.0
2008-10-09 07:00:00,11.53,11.611,11.384,11.529,1700000.0
2008-10-09 07:05:00,11.485,11.627,11.458,11.536,1550000.0
2008-10-09 07:10:00,11.587,11.618,11.472,11.518,1500000.0
2008-10-09 07:15:00,11.581,11.637,11.406,11.51,1900000.0
2008-10-09 07:20:00,11.532,11.635,11.423,11.595,1850000.0
2008-10-09 07:25:00,11.448,11.59,11.405,11.586,2350000.0
2008-10-09 07:30:00,11.56,11.593,11.436,11.462,1650000.0
2008-10-09 07:35:00,11.541,11.646,11.434,11.594,2000000.0
2008-10-09 07:40:00,11.593,11.629,11.463,11.51,2150000.0
2008-10-09 07:45:00,11.611,11.656,11.424,11.493,2150000.0
2008-10-09 07:50:00,11.497,11.626,11.46,11.508,2150000.0
2008-10-09 07:55:00,11.478,11.613,11.438,11.538,1750000.0
2008-10-09 08:00:00,11.506,11.639,11.471,11.517,1850000.0
2008-10-09 08:05:00,11.45,11.648,11.45,11.557,1650000.0
2008-10-09 08:10:00,11.608,11.676,11.504,11.617,1950000.0
2008-10-09 08:15:00,11.63,11.647,11.498,11.617,1400000.0
2008-10-09 08:20:00,11.54,11.655,11.483,11.556,1700000.0
2008-10-09 08:25:00,11.552,11.668,11.5,11.536,2150000.0
2008-10-09 08:30:00,11.494,11.643,11.417,11.595,2250000.0
2008-10-09 08:35:00,11.572,11.634,11.45,11.55,1750000.0
2008-10-09 08:40:00,11.593,11.617,11.417,11.417,2100000.0
2008-10-09 08:45:00,11.405,11.509,11.333,11.457,2500000.0
2008-10-09 08:50:00,11.427,11.536,11.351,11.424,2150000.0
2008-10-09 08:55:00,11.426,11.513,11.368,11.478,2150000.0
2008-10-09 09:00:00,11.513,11.563,11.414,11.446,3900000.0
2008-10-09 09:05:00,11.511,11.572,11.408,11.572,2100000.0
2008-10-09 09:10:00,11.475,11.587,11.404,11.55,3850000.0
2008-10-09 09:15:00,11.574,11.58,11.397,11.431,2550000.0
2008-10-09 09:20:00,11.482,11.613,11.441,11.541,1950000.0
2008-10-09 09:25:00,11.534,11.627,11.406,11.498,1100000.0
2008-10-09 09:30:00,11.503,11.628,11.425,11.433,3450000.0
2008-10-09 09:35:00,11.624,11.779,11.512,11.636,2450000.0
2008-10-09 09:40:00,11.647,11.718,11.514,11.718,2400000.0
2008-10-09 09:45:00,11.671,11.707,11.511,11.639,2050000.0
2008-10-09 09:50:00,11.6,11.701,11.483,11.653,2300000.0
2008-10-09 09:55:00,11.568,11.696,11.506,11.612,1800000.0
2008-10-09 10:00:00,11.637,11.709,11.507,11.645,2300000.0
2008-10-09 10:05:00,11.639,11.7,11.514,11.549,2150000.0
2008-10-09 10:10:00,11.608,11.688,11.465,11.573,2500000.0
2008-10-09 10:15:00,11.571,11.661,11.465,11.573,2500000.0
2008-10-09 10:20:00,11.56,11.674,11.499,11.674,2100000.0
2008-10-09 10:25:00,11.603,11.716,11.503,11.64,2200000.0
2008-10-09 10:30:00,11.641,11.702,11.502,11.554,2500000.0
2008-10-09 10:35:00,11.599,11.649,11.465,11.649,2300000.0
2008-10-09 10:40:00,11.532,11.636,11.446,11.553,2150000.0
2008-10-09 10:45:00,11.478,11.581,11.408,11.531,2400000.0
2008-10-09 10:50:00,11.539,11.627,11.366,11.554,1750000.0
2008-10-09 10:55:00,11.515,11.637,11.447,11.502,2000000.0
2008-10-09 11:00:00,11.494,11.629,11.417,11.598,2200000.0
2008-10-09 11:05:00,11.569,11.608,11.427,11.576,2200000.0
2008-10-09 11:10:00,11.516,11.649,11.452,11.484,2300000.0
2008-10-09 11:15:00,11.52,11.609,11.409,11.461,2500000.0
2008-10-09 11:20:00,11.552,11.616,11.401,11.426,2250000.0
2008-10-09 11:25:00,11.472,11.602,11.405,11.561,1950000.0
2008-10-09 11:30:00,11.507,11.602,11.414,11.53,2200000.0
2008-10-09 11:35:00,11.512,11.597,11.432,11.551,2200000.0
2008-10-09 11:40:00,11.552,11.591,11.423,11.54,2350000.0
2008-10-09 11:45:00,11.481,11.583,11.426,11.535,2050000.0
2008-10-09 11:50:00,11.635,11.635,11.433,11.54,2450000.0
2008-10-09 11:55:00,11.549,11.631,11.422,11.427,2350000.0
2008-10-09 12:00:00,11.477,11.598,11.394,11.429,2450000.0
2008-10-09 12:05:00,11.505,11.636,11.426,11.58,2250000.0
2008-10-09 12:10:00,11.574,11.625,11.442,11.453,1700000.0
2008-10-09 12:15:00,11.546,11.596,11.422,11.457,2150000.0
2008-10-09 12:20:00,11.558,11.601,11.401,11.546,2300000.0
2008-10-09 12:25:00,11.582,11.676,11.404,11.445,2050000.0
2008-10-09 12:30:00,11.464,11.581,11.393,11.507,2000000.0
2008-10-09 12:35:00,11.458,11.586,11.399,11.466,2500000.0
2008-10-09 12:40:00,11.394,11.565,11.394,11.485,2100000.0
2008-10-09 12:45:00,11.42,11.561,11.345,11.419,2050000.0
2008-10-09 12:50:00,11.408,11.577,11.371,11.521,2050000.0
2008-10-09 12:55:00,11.482,11.572,11.375,11.46,2000000.0
2008-10-09 13:00:00,11.414,11.604,11.414,11.538,2200000.0
2008-10-09 13:05:00,11.513,11.636,11.475,11.513,2050000.0
2008-10-09 13:10:00,11.504,11.689,11.454,11.618,2200000.0
2008-10-09 13:15:00,11.592,11.694,11.436,11.507,2450000.0
2008-10-09 13:20:00,11.528,11.638,11.457,11.556,2550000.0
2008-10-09 13:25:00,11.457,11.613,11.457,11.594,2150000.0
2008-10-09 13:30:00,11.493,11.65,11.473,11.625,2450000.0
2008-10-09 13:35:00,11.553,11.682,11.497,11.563,2550000.0
2008-10-09 13:40:00,11.639,11.689,11.502,11.503,2450000.0
2008-10-09 13:45:00,11.518,11.609,11.455,11.459,1800000.0
2008-10-09 13:50:00,11.507,11.642,11.463,11.597,2100000.0
2008-10-09 13:55:00,11.603,11.631,11.458,11.57,2050000.0
2008-10-09 14:00:00,11.478,11.627,11.462,11.581,2000000.0
2008-10-09 14:05:00,11.608,11.642,11.474,11.527,2000000.0
2008-10-09 14:10:00,11.522,11.626,11.459,11.54,2050000.0
2008-10-09 14:15:00,11.583,11.671,11.453,11.507,2350000.0
2008-10-09 14:20:00,11.615,11.659,11.486,11.58,2150000.0
2008-10-09 14:25:00,11.521,11.644,11.467,11.531,2400000.0
2008-10-09 14:30:00,11.572,11.663,11.438,11.564,2300000.0
2008-10-09 14:35:00,11.545,11.634,11.451,11.5,2150000.0
2008-10-09 14:40:00,11.497,11.638,11.434,11.573,1950000.0
2008-10-09 14:45:00,11.598,11.603,11.459,11.528,2200000.0
2008-10-09 14:50:00,11.626,11.677,11.478,11.501,2400000.0
2008-10-09 14:55:00,11.603,11.626,11.5,11.613,2050000.0
2008-10-09 15:00:00,11.502,11.632,11.459,11.54,2050000.0
2008-10-09 15:05:00,11.516,11.641,11.482,11.529,2350000.0
2008-10-09 15:10:00,11.503,11.673,11.471,11.642,2150000.0
2008-10-09 15:15:00,11.609,11.72,11.556,11.696,2300000.0
2008-10-09 15:20:00,11.582,11.706,11.529,11.628,2150000.0
2008-10-09 15:25:00,11.617,11.692,11.476,11.532,2250000.0
2008-10-09 15:30:00,11.513,11.673,11.485,11.659,1950000.0
2008-10-09 15:35:00,11.638,11.649,11.486,11.51,2450000.0
2008-10-09 15:40:00,11.54,11.639,11.466,11.587,2150000.0
2008-10-09 15:45:00,11.644,11.677,11.476,11.646,2150000.0
2008-10-09 15:50:00,11.603,11.674,11.54,11.636,2050000.0
2008-10-09 15:55:00,11.572,11.715,11.518,11.638,2600000.0
2008-10-09 16:00:00,11.57,11.683,11.491,11.589,2100000.0
2008-10-09 16:05:00,11.532,11.669,11.494,11.577,2300000.0
2008-10-09 16:10:00,11.588,11.699,11.499,11.619,1950000.0
2008-10-09 16:15:00,11.556,11.668,11.507,11.576,2250000.0
2008-10-09 16:20:00,11.505,11.727,11.505,11.549,2150000.0
2008-10-09 16:25:00,11.676,11.691,11.524,11.585,2250000.0
2008-10-09 16:30:00,11.669,11.748,11.561,11.616,2150000.0
2008-10-09 16:35:00,11.629,11.767,11.629,11.632,2250000.0
2008-10-09 16:40:00,11.73,11.79,11.605,11.63,2300000.0
2008-10-09 16:45:00,11.651,11.768,11.583,11.625,2250000.0
2008-10-09 16:50:00,11.679,11.785,11.566,11.75,2450000.0
2008-10-09 16:55:00,11.69,11.776,11.581,11.674,2400000.0
2008-10-09 17:00:00,11.614,11.796,11.614,11.735,2000000.0
2008-10-09 17:05:00,11.674,11.767,11.617,11.718,2250000.0
2008-10-09 17:10:00,11.756,11.794,11.616,11.659,2300000.0
2008-10-09 17:15:00,11.692,11.813,11.579,11.632,2300000.0
2008-10-09 17:20:00,11.627,11.75,11.551,11.726,2300000.0
2008-10-09 17:25:00,11.669,11.836,11.624,11.75,2450000.0
2008-10-09 17:30:00,11.812,11.863,11.698,11.843,2350000.0
2008-10-09 17:35:00,11.853,11.903,11.697,11.802,2550000.0
2008-10-09 17:40:00,11.851,11.888,11.685,11.719,2350000.0
2008-10-09 17:45:00,11.861,11.899,11.726,11.728,2650000.0
2008-10-09 17:50:00,11.844,11.894,11.698,11.759,2600000.0
2008-10-09 17:55:00,11.79,11.867,11.696,11.757,2050000.0
2008-10-09 18:00:00,11.803,11.953,11.739,11.861,2300000.0
2008-10-09 18:05:00,11.851,11.956,11.798,11.899,2200000.0
2008-10-09 18:10:00,11.859,11.962,11.808,11.915,2400000.0
2008-10-09 18:15:00,11.893,11.969,11.782,11.911,2200000.0
2008-10-09 18:20:00,11.901,11.971,11.787,11.841,2200000.0
2008-10-09 18:25:00,11.806,11.95,11.794,11.814,2250000.0
2008-10-09 18:30:00,11.908,11.949,11.807,11.811,2100000.0
2008-10-09 18:35:00,11.933,11.933,11.742,11.817,2150000.0
2008-10-09 18:40:00,11.884,11.904,11.729,11.894,2000000.0
2008-10-09 18:45:00,11.921,11.921,11.734,11.829,2150000.0
2008-10-09 18:50:00,11.875,11.896,11.692,11.761,2750000.0
2008-10-09 18:55:00,11.781,11.873,11.675,11.754,2400000.0
2008-10-09 19:00:00,11.79,11.862,11.707,11.729,2350000.0
2008-10-09 19:05:00,11.839,11.885,11.695,11.801,2100000.0
2008-10-09 19:10:00,11.826,11.886,11.72,11.721,2350000.0
2008-10-09 19:15:00,11.747,11.824,11.666,11.786,2300000.0
2008-10-09 19:20:00,11.678,11.814,11.599,11.786,2100000.0
2008-10-09 19:25:00,11.778,11.805,11.613,11.656,2000000.0
2008-10-09 19:30:00,11.677,11.809,11.635,11.69,2300000.0
2008-10-09 19:35:00,11.727,11.816,11.648,11.758,2000000.0
2008-10-09 19:40:00,11.743,11.815,11.668,11.785,2700000.0
2008-10-09 19:45:00,11.688,11.766,11.629,11.683,2050000.0
2008-10-09 19:50:00,11.678,11.822,11.646,11.649,2100000.0
2008-10-09 19:55:00,11.704,11.798,11.617,11.742,2350000.0
2008-10-09 20:00:00,11.639,11.753,11.594,11.727,1950000.0
2008-10-09 20:05:00,11.661,11.817,11.604,11.713,2650000.0
2008-10-09 20:10:00,11.722,11.765,11.604,11.619,2550000.0
2008-10-09 20:15:00,11.76,11.8,11.628,11.689,2250000.0
2008-10-09 20:20:00,11.708,11.781,11.611,11.781,1800000.0
2008-10-09 20:25:00,11.759,11.759,11.615,11.707,1850000.0
2008-10-09 20:30:00,11.676,11.801,11.588,11.756,2300000.0
2008-10-09 20:35:00,11.764,11.764,11.607,11.644,1200000.0
2008-10-09 20:40:00,11.751,11.793,11.606,11.65,2600000.0
2008-10-09 20:45:00,11.703,11.787,11.613,11.652,1950000.0
2008-10-09 20:50:00,11.741,11.794,11.667,11.788,2150000.0
2008-10-09 20:55:00,11.76,11.802,11.651,11.797,1800000.0
2008-10-09 21:00:00,11.72,11.816,11.612,11.72,2350000.0
2008-10-09 21:05:00,11.666,11.813,11.638,11.793,2200000.0
2008-10-09 21:10:00,11.715,11.851,11.657,11.79,2000000.0
2008-10-09 21:15:00,11.723,11.836,11.679,11.749,2200000.0
2008-10-09 21:20:00,11.824,11.836,11.654,11.752,1850000.0
2008-10-09 21:25:00,11.751,11.954,11.724,11.897,2600000.0
2008-10-09 21:30:00,11.909,11.963,11.803,11.96,1750000.0
2008-10-09 21:35:00,11.903,11.98,11.798,11.904,2350000.0
2008-10-09 21:40:00,11.928,12.019,11.789,12.01,2550000.0
2008-10-09 21:45:00,11.924,12.049,11.852,11.94,2150000.0
2008-10-09 21:50:00,11.963,12.023,11.851,11.999,1950000.0
2008-10-09 21:55:00,11.986,11.991,11.805,11.951,2450000.0
2008-10-09 22:00:00,11.988,12.007,11.84,11.905,2100000.0
2008-10-09 22:05:00,11.972,12.0,11.776,11.969,2750000.0
2008-10-09 22:10:00,11.905,12.064,11.844,12.034,2200000.0
2008-10-09 22:15:00,11.946,12.057,11.908,11.927,2000000.0
2008-10-09 22:20:00,11.928,12.005,11.818,11.881,1650000.0
2008-10-09 22:25:00,11.875,11.995,11.795,11.913,2100000.0
2008-10-09 22:30:00,11.907,11.988,11.82,11.93,2000000.0
2008-10-09 22:35:00,11.966,12.078,11.844,11.962,2150000.0
2008-10-09 22:40:00,11.88,12.074,11.865,12.05,2450000.0
2008-10-09 22:45:00,12.073,12.095,11.94,12.068,1700000.0
2008-10-09 22:50:00,12.003,12.087,11.907,11.928,2000000.0
2008-10-09 22:55:00,11.979,12.104,11.945,11.998,2450000.0
2008-10-09 23:00:00,11.942,12.086,11.924,12.017,1700000.0
2008-10-09 23:05:00,11.945,12.047,11.904,11.948,1750000.0
2008-10-09 23:10:00,11.901,12.055,11.876,12.019,2050000.0
2008-10-09 23:15:00,11.914,11.985,11.898,11.963,450000.0
2008-10-09 23:20:00,11.962,12.002,11.883,11.99,500000.0
2008-10-09 23:25:00,11.948,12.043,11.893,11.977,650000.0
2008-10-09 23:30:00,11.872,12.004,11.872,11.92,1450000.0
2008-10-09 23:40:00,11.982,11.998,11.886,11.954,650000.0
2008-10-09 23:45:00,11.948,11.991,11.924,11.924,350000.0
2008-10-09 23:50:00,11.974,12.001,11.86,11.994,650000.0
2008-10-09 23:55:00,11.995,12.026,11.854,11.899,1000000.0
2008-10-10 00:00:00,12.001,12.117,11.926,12.039,2800000.0
2008-10-10 00:05:00,12.068,12.17,11.958,12.049,2400000.0
2008-10-10 00:10:00,12.077,12.115,11.935,12.009,2600000.0
2008-10-10 00:15:00,12.032,12.191,11.943,11.987,2500000.0
2008-10-10 00:20:00,12.098,12.13,11.944,12.095,2050000.0
2008-10-10 00:25:00,12.01,12.103,11.994,12.04,1200000.0
2008-10-10 00:30:00,12.065,12.126,11.963,12.097,2050000.0
2008-10-10 00:35:00,12.071,12.126,11.955,12.016,1800000.0
2008-10-10 00:40:00,12.009,12.153,11.959,12.056,2200000.0
2008-10-10 00:45:00,12.08,12.205,11.968,12.06,2000000.0
2008-10-10 00:50:00,11.978,12.205,11.977,12.205,2100000.0
2008-10-10 00:55:00,12.139,12.179,12.064,12.082,1500000.0
2008-10-10 01:00:00,12.141,12.263,12.068,12.162,1000000.0
2008-10-10 01:05:00,12.088,12.196,12.035,12.118,1000000.0
2008-10-10 01:10:00,12.134,12.184,12.002,12.002,1650000.0
2008-10-10 01:15:00,12.156,12.196,12.038,12.038,2300000.0
2008-10-10 01:20:00,12.096,12.172,12.002,12.117,2500000.0
2008-10-10 01:25:00,12.153,12.199,12.017,12.045,1600000.0
2008-10-10 01:30:00,12.012,12.195,12.012,12.083,1100000.0
2008-10-10 01:35:00,12.081,12.169,12.056,12.121,600000.0
2008-10-10 01:40:00,12.118,12.197,12.042,12.16,1350000.0
2008-10-10 01:45:00,12.116,12.192,12.001,12.139,1950000.0
2008-10-10 01:50:00,12.132,12.186,11.993,12.044,2050000.0
2008-10-10 01:55:00,12.07,12.216,12.01,12.158,1750000.0
2008-10-10 02:00:00,12.13,12.208,12.011,12.17,1700000.0
2008-10-10 02:05:00,12.068,12.207,12.05,12.207,1900000.0
2008-10-10 02:10:00,12.077,12.225,12.043,12.178,2200000.0
2008-10-10 02:15:00,12.209,12.262,12.092,12.223,2750000.0
2008-10-10 02:20:00,12.176,12.286,12.093,12.222,2100000.0
2008-10-10 02:25:00,12.183,12.261,12.107,12.229,1750000.0
2008-10-10 02:30:00,12.182,12.249,12.069,12.194,1950000.0
2008-10-10 02:35:00,12.153,12.287,12.092,12.205,1400000.0
2008-10-10 02:40:00,12.151,12.308,12.107,12.231,1800000.0
2008-10-10 02:45:00,12.233,12.338,12.128,12.208,2150000.0
2008-10-10 02:50:00,12.157,12.316,12.098,12.171,2300000.0
2008-10-10 02:55:00,12.172,12.293,12.122,12.14,1950000.0
2008-10-10 03:00:00,12.133,12.254,12.051,12.16,1950000.0
2008-10-10 03:05:00,12.144,12.303,12.06,12.131,2650000.0
2008-10-10 03:10:00,12.158,12.243,12.082,12.214,2050000.0
2008-10-10 03:15:00,12.143,12.267,11.991,12.078,2250000.0
2008-10-10 03:20:00,12.157,12.181,11.942,12.078,2200000.0
2008-10-10 03:25:00,11.977,12.145,11.931,12.001,2500000.0
2008-10-10 03:30:00,12.107,12.173,11.985,12.075,2200000.0
2008-10-10 03:35:00,12.106,12.203,12.034,12.115,2450000.0
2008-10-10 03:40:00,12.086,12.209,11.998,12.209,2100000.0
2008-10-10 03:45:00,12.201,12.221,12.044,12.208,1950000.0
2008-10-10 03:50:00,12.18,12.227,12.058,12.206,2000000.0
2008-10-10 03:55:00,12.205,12.232,12.079,12.194,1650000.0
2008-10-10 04:00:00,12.138,12.189,11.984,12.003,1950000.0
2008-10-10 04:05:00,12.106,12.188,12.001,12.169,2150000.0
2008-10-10 04:10:00,12.065,12.202,12.007,12.091,1750000.0
2008-10-10 04:15:00,12.156,12.184,11.951,12.109,2900000.0
2008-10-10 04:20:00,12.111,12.143,11.939,11.994,2750000.0
2008-10-10 04:25:00,12.022,12.146,11.97,12.029,2300000.0
2008-10-10 04:30:00,12.082,12.193,11.992,12.1,2100000.0
2008-10-10 04:35:00,12.071,12.21,12.011,12.181,2100000.0
2008-10-10 04:40:00,12.09,12.185,12.008,12.181,1650000.0
2008-10-10 04:45:00,12.156,12.195,12.009,12.157,2700000.0
2008-10-10 04:50:00,12.106,12.207,12.011,12.136,2150000.0
2008-10-10 04:55:00,12.116,12.239,12.015,12.176,3250000.0
2008-10-10 05:00:00,12.097,12.237,12.011,12.118,3300000.0
2008-10-10 05:05:00,12.078,12.2,12.032,12.138,1900000.0
2008-10-10 05:10:00,12.016,12.191,12.016,12.076,1350000.0
2008-10-10 05:15:00,12.168,12.174,12.012,12.069,2550000.0
2008-10-10 05:20:00,12.129,12.175,12.012,12.068,1600000.0
2008-10-10 05:25:00,12.067,12.179,11.985,12.098,2200000.0
2008-10-10 05:30:00,12.038,12.219,12.019,12.183,1800000.0
2008-10-10 05:35:00,12.171,12.227,12.1,12.127,600000.0
2008-10-10 05:40:00,12.049,12.173,12.028,12.166,1650000.0
2008-10-10 05:45:00,12.118,12.19,11.978,12.081,1950000.0
2008-10-10 05:50:00,12.134,12.204,12.041,12.173,2250000.0
2008-10-10 05:55:00,12.083,12.192,12.014,12.139,2150000.0
2008-10-10 06:00:00,12.11,12.166,11.998,12.043,1500000.0
2008-10-10 06:05:00,12.075,12.165,11.971,12.094,2000000.0
2008-10-10 06:10:00,12.002,12.12,11.916,11.978,2100000.0
2008-10-10 06:15:00,11.984,12.057,11.866,11.996,2050000.0
2008-10-10 06:20:00,12.013,12.102,11.912,12.025,1900000.0
2008-10-10 06:25:00,11.966,12.034,11.882,11.89,1850000.0
2008-10-10 06:30:00,11.915,12.052,11.864,12.02,1800000.0
2008-10-10 06:35:00,11.967,12.121,11.905,12.099,3000000.0
2008-10-10 06:40:00,12.063,12.139,11.902,11.942,2300000.0
2008-10-10 06:45:00,11.974,12.114,11.913,12.026,2550000.0
2008-10-10 06:50:00,11.92,12.12,11.89,12.012,2000000.0
2008-10-10 06:55:00,12.036,12.095,11.9,11.965,2750000.0
2008-10-10 07:00:00,11.919,12.084,11.905,11.961,2200000.0
2008-10-10 07:05:00,11.903,12.101,11.851,11.893,2200000.0
2008-10-10 07:10:00,12.025,12.056,11.873,11.975,1900000.0
2008-10-10 07:15:00,12.043,12.066,11.878,12.029,2100000.0
2008-10-10 07:20:00,12.042,12.081,11.889,12.025,1850000.0
2008-10-10 07:25:00,11.929,12.023,11.876,12.008,2350000.0
2008-10-10 07:30:00,12.014,12.07,11.892,11.977,2150000.0
2008-10-10 07:35:00,11.901,12.054,11.879,12.029,1950000.0
2008-10-10 07:40:00,12.031,12.059,11.889,11.92,2150000.0
2008-10-10 07:45:00,11.998,12.041,11.877,11.977,2150000.0
2008-10-10 07:50:00,12.009,12.046,11.885,11.958,2000000.0
2008-10-10 07:55:00,11.991,12.046,11.908,12.013,2200000.0
2008-10-10 08:00:00,11.914,12.046,11.907,11.93,1850000.0
2008-10-10 08:05:00,11.962,12.05,11.853,11.93,2050000.0
2008-10-10 08:10:00,12.01,12.09,11.9,12.042,1950000.0
2008-10-10 08:15:00,11.999,12.062,11.892,12.024,1900000.0
2008-10-10 08:20:00,11.91,12.09,11.864,11.955,2050000.0
2008-10-10 08:25:00,12.013,12.085,11.955,11.993,2150000.0
2008-10-10 08:30:00,11.976,12.12,11.933,12.092,2250000.0
2008-10-10 08:35:00,12.079,12.144,11.948,12.081,2150000.0
2008-10-10 08:40:00,12.123,12.192,12.01,12.129,2100000.0
2008-10-10 08:45:00,12.113,12.193,11.975,12.086,2500000.0
2008-10-10 08:50:00,12.035,12.16,11.991,12.057,2150000.0
2008-10-10 08:55:00,12.109,12.166,11.994,12.095,2150000.0
2008-10-10 09:00:00,12.144,12.184,12.018,12.101,3900000.0
2008-10-10 09:05:00,12.116,12.207,12.03,12.186,2100000.0
2008-10-10 09:10:00,12.104,12.233,12.06,12.169,3850000.0
2008-10-10 09:15:00,12.175,12.2,12.033,12.083,2550000.0
2008-10-10 09:20:00,12.105,12.171,12.034,12.057,1950000.0
2008-10-10 09:25:00,12.093,12.204,12.026,12.072,3200000.0
2008-10-10 09:30:00,12.072,12.187,11.972,11.981,3450000.0
2008-10-10 09:35:00,12.129,12.161,11.984,12.034,2450000.0
2008-10-10 09:40:00,12.121,12.121,11.944,12.071,2400000.0
2008-10-10 09:45:00,12.038,12.095,11.9,12.023,2050000.0
2008-10-10 09:50:00,11.974,12.088,11.841,11.942,2300000.0
2008-10-10 09:55:00,11.898,12.042,11.809,11.902,2250000.0
2008-10-10 10:00:00,11.855,11.873,11.727,11.827,2300000.0
2008-10-10 10:05:00,11.813,11.874,11.699,11.722,2150000.0
2008-10-10 10:10:00,11.757,11.819,11.643,11.717,2500000.0
2008-10-10 10:15:00,11.755,11.809,11.641,11.802,2500000.0
2008-10-10 10:20:00,11.679,11.783,11.6,11.733,2100000.0
2008-10-10 10:25:00,11.723,11.772,11.549,11.7,2200000.0
2008-10-10 10:30:00,11.741,11.772,11.591,11.691,2500000.0
2008-10-10 10:35:00,11.723,11.846,11.623,11.818,2300000.0
2008-10-10 10:40:00,11.74,11.837,11.669,11.75,2150000.0
2008-10-10 10:45:00,11.671,11.831,11.664,11.764,2400000.0
2008-10-10 10:50:00,11.817,11.868,11.678,11.833,2100000.0
2008-10-10 10:55:00,11.768,11.844,11.694,11.748,2000000.0
2008-10-10 11:00:00,11.764,11.866,11.66,11.818,2200000.0
2008-10-10 11:05:00,11.76,11.835,11.689,11.805,2200000.0
2008-10-10 11:10:00,11.659,11.792,11.585,11.619,2300000.0
2008-10-10 11:15:00,11.646,11.748,11.586,11.651,2500000.0
2008-10-10 11:20:00,11.724,11.78,11.61,11.633,2250000.0
2008-10-10 11:25:00,11.665,11.802,11.576,11.722,2450000.0
2008-10-10 11:30:00,11.609,11.693,11.53,11.646,2600000.0
2008-10-10 11:35:00,11.665,11.728,11.54,11.685,2200000.0
2008-10-10 11:40:00,11.69,11.739,11.557,11.66,2350000.0
2008-10-10 11:45:00,11.595,11.703,11.544,11.653,2050000.0
2008-10-10 11:50:00,11.697,11.776,11.589,11.749,2450000.0
2008-10-10 11:55:00,11.734,11.828,11.585,11.647,2350000.0
2008-10-10 12:00:00,11.677,11.824,11.623,11.711,2450000.0
2008-10-10 12:05:00,11.773,11.831,11.617,11.787,2250000.0
2008-10-10 12:10:00,11.755,11.865,11.628,11.687,2050000.0
2008-10-10 12:15:00,11.77,11.792,11.612,11.634,2150000.0
2008-10-10 12:20:00,11.739,11.804,11.598,11.735,2300000.0
2008-10-10 12:25:00,11.766,11.788,11.599,11.71,2050000.0
2008-10-10 12:30:00,11.718,11.793,11.625,11.752,2000000.0
2008-10-10 12:35:00,11.661,11.789,11.613,11.662,2500000.0
2008-10-10 12:40:00,11.61,11.789,11.588,11.645,2100000.0
2008-10-10 12:45:00,11.631,11.788,11.573,11.68,2050000.0
2008-10-10 12:50:00,11.604,11.77,11.596,11.766,2050000.0
2008-10-10 12:55:00,11.713,11.78,11.609,11.676,2000000.0
2008-10-10 13:00:00,11.599,11.737,11.569,11.703,2100000.0
2008-10-10 13:05:00,11.662,11.78,11.579,11.613,2050000.0
2008-10-10 13:10:00,11.621,11.772,11.574,11.738,2200000.0
2008-10-10 13:15:00,11.699,11.787,11.588,11.683,2450000.0
2008-10-10 13:20:00,11.691,11.771,11.596,11.713,2550000.0
2008-10-10 13:25:00,11.668,11.78,11.612,11.725,2150000.0
2008-10-10 13:30:00,11.634,11.785,11.583,11.768,2450000.0
2008-10-10 13:35:00,11.625,11.766,11.596,11.649,2550000.0
2008-10-10 13:40:00,11.696,11.722,11.536,11.574,2450000.0
2008-10-10 13:45:00,11.6,11.715,11.522,11.522,1800000.0
2008-10-10 13:50:00,11.549,11.686,11.524,11.678,2100000.0
2008-10-10 13:55:00,11.688,11.706,11.491,11.693,2050000.0
2008-10-10 14:00:00,11.62,11.722,11.531,11.66,2000000.0
2008-10-10 14:05:00,11.723,11.723,11.473,11.514,2000000.0
2008-10-10 14:10:00,11.536,11.651,11.411,11.49,2050000.0
2008-10-10 14:15:00,11.51,11.564,11.362,11.385,2350000.0
2008-10-10 14:20:00,11.518,11.518,11.234,11.261,2150000.0
2008-10-10 14:25:00,11.211,11.44,11.196,11.255,2400000.0
2008-10-10 14:30:00,11.326,11.376,11.114,11.317,2300000.0
2008-10-10 14:35:00,11.311,11.411,11.223,11.289,2150000.0
2008-10-10 14:40:00,11.279,11.409,11.2,11.327,1950000.0
2008-10-10 14:45:00,11.363,11.454,11.266,11.339,2200000.0
2008-10-10 14:50:00,11.423,11.525,11.296,11.402,2400000.0
2008-10-10 14:55:00,11.499,11.549,11.397,11.499,2050000.0
2008-10-10 15:00:00,11.426,11.542,11.299,11.363,2050000.0
2008-10-10 15:05:00,11.333,11.452,11.257,11.328,2350000.0
2008-10-10 15:10:00,11.274,11.476,11.263,11.429,2150000.0
2008-10-10 15:15:00,11.373,11.492,11.304,11.451,2300000.0
2008-10-10 15:20:00,11.34,11.477,11.325,11.445,2150000.0
2008-10-10 15:25:00,11.402,11.506,11.316,11.405,2250000.0
2008-10-10 15:30:00,11.355,11.577,11.355,11.574,1950000.0
2008-10-10 15:35:00,11.529,11.567,11.327,11.327,2450000.0
2008-10-10 15:40:00,11.405,11.484,11.223,11.338,2150000.0
2008-10-10 15:45:00,11.402,11.402,11.172,11.305,2150000.0
2008-10-10 15:50:00,11.248,11.348,11.16,11.335,2050000.0
2008-10-10 15:55:00,11.211,11.392,11.211,11.377,2600000.0
2008-10-10 16:00:00,11.284,11.451,11.268,11.363,1950000.0
2008-10-10 16:05:00,11.289,11.389,11.162,11.341,2300000.0
2008-10-10 16:10:00,11.367,11.422,11.192,11.346,1950000.0
2008-10-10 16:15:00,11.291,11.543,11.284,11.423,2250000.0
2008-10-10 16:20:00,11.375,11.641,11.354,11.513,2150000.0
2008-10-10 16:25:00,11.625,11.645,11.477,11.544,2250000.0
2008-10-10 16:30:00,11.615,11.687,11.482,11.559,2150000.0
2008-10-10 16:35:00,11.558,11.735,11.552,11.572,2250000.0
2008-10-10 16:40:00,11.715,11.767,11.587,11.659,2300000.0
2008-10-10 16:45:00,11.7,11.79,11.579,11.666,2250000.0
2008-10-10 16:50:00,11.735,11.735,11.501,11.663,2450000.0
2008-10-10 16:55:00,11.611,11.645,11.482,11.516,2400000.0
2008-10-10 17:00:00,11.425,11.57,11.359,11.446,2000000.0
2008-10-10 17:05:00,11.44,11.515,11.361,11.473,2250000.0
2008-10-10 17:10:00,11.488,11.497,11.344,11.36,2300000.0
2008-10-10 17:15:00,11.461,11.492,11.317,11.38,2150000.0
2008-10-10 17:20:00,11.341,11.471,11.274,11.443,2300000.0
2008-10-10 17:25:00,11.389,11.537,11.342,11.441,2450000.0
2008-10-10 17:30:00,11.464,11.505,11.317,11.435,2350000.0
2008-10-10 17:35:00,11.423,11.456,11.247,11.263,2550000.0
2008-10-10 17:40:00,11.352,11.415,11.206,11.222,2350000.0
2008-10-10 17:45:00,11.327,11.371,11.2,11.239,2650000.0
2008-10-10 17:50:00,11.337,11.416,11.231,11.323,2600000.0
2008-10-10 17:55:00,11.32,11.413,11.224,11.31,2050000.0
2008-10-10 18:00:00,11.33,11.423,11.253,11.3,2450000.0
2008-10-10 18:05:00,11.302,11.386,11.204,11.306,2200000.0
2008-10-10 18:10:00,11.23,11.362,11.189,11.342,2400000.0
2008-10-10 18:15:00,11.292,11.353,11.198,11.277,2200000.0
2008-10-10 18:20:00,11.285,11.297,11.157,11.159,2200000.0
2008-10-10 18:25:00,11.18,11.297,11.126,11.159,2250000.0
2008-10-10 18:30:00,11.232,11.258,11.095,11.135,2100000.0
2008-10-10 18:35:00,11.187,11.216,10.999,11.024,2650000.0
2008-10-10 18:40:00,11.079,11.091,10.819,10.915,2000000.0
2008-10-10 18:45:00,10.933,10.959,10.494,10.566,2200000.0
2008-10-10 18:50:00,10.605,10.635,10.34,10.546,2750000.0
2008-10-10 18:55:00,10.603,10.711,10.495,10.589,2400000.0
2008-10-10 19:00:00,10.618,10.667,10.369,10.413,2350000.0
2008-10-10 19:05:00,10.544,10.558,10.379,10.544,2100000.0
2008-10-10 19:10:00,10.579,10.66,10.432,10.577,2350000.0
2008-10-10 19:15:00,10.617,10.806,10.543,10.727,2300000.0
2008-10-10 19:20:00,10.694,10.789,10.442,10.579,2200000.0
2008-10-10 19:25:00,10.558,10.558,10.308,10.345,2000000.0
2008-10-10 19:30:00,10.362,10.533,10.351,10.407,2300000.0
2008-10-10 19:35:00,10.418,10.467,10.291,10.398,2000000.0
2008-10-10 19:40:00,10.319,10.498,10.199,10.427,2700000.0
2008-10-10 19:45:00,10.36,10.464,10.213,10.228,2050000.0
2008-10-10 19:50:00,10.183,10.293,9.384,9.384,2100000.0
2008-10-10 19:55:00,9.538,9.614,9.252,9.449,2350000.0
2008-10-10 20:00:00,9.319,9.579,9.313,9.542,2450000.0
2008-10-10 20:05:00,9.435,9.61,9.403,9.505,2650000.0
2008-10-10 20:10:00,9.512,9.633,9.375,9.375,2550000.0
2008-10-10 20:15:00,9.531,9.613,9.399,9.531,2250000.0
2008-10-10 20:20:00,9.529,9.615,9.389,9.615,2050000.0
2008-10-10 20:25:00,9.631,9.631,9.408,9.521,2250000.0
2008-10-10 20:30:00,9.474,9.684,9.474,9.635,2300000.0
2008-10-10 20:35:00,9.671,9.677,9.514,9.549,2200000.0
2008-10-10 20:40:00,9.623,9.759,9.503,9.634,2600000.0
2008-10-10 20:45:00,9.639,9.883,9.527,9.82,2050000.0
2008-10-10 20:50:00,9.865,9.887,9.668,9.798,2150000.0
2008-10-10 20:55:00,9.75,9.864,9.619,9.809,1900000.0
2008-10-10 21:00:00,9.817,9.839,9.507,9.558,2350000.0
2008-10-10 21:05:00,9.433,9.734,9.433,9.708,2200000.0
2008-10-10 21:10:00,9.65,9.885,9.618,9.845,2000000.0
2008-10-10 21:15:00,9.747,9.969,9.732,9.816,2200000.0
2008-10-10 21:20:00,9.858,9.885,9.707,9.707,1850000.0
2008-10-10 21:25:00,9.699,9.907,9.688,9.838,2600000.0
2008-10-10 21:30:00,9.835,9.927,9.708,9.812,1950000.0
2008-10-10 21:35:00,9.914,10.06,9.818,9.929,2350000.0
2008-10-10 21:40:00,9.987,10.007,9.759,9.918,2450000.0
2008-10-10 21:45:00,9.849,9.971,9.779,9.903,2150000.0
2008-10-10 21:50:00,9.869,9.939,9.744,9.908,1900000.0
2008-10-10 21:55:00,9.888,9.979,9.695,9.886,2450000.0
2008-10-10 22:00:00,9.913,9.962,9.731,9.858,2200000.0
2008-10-10 22:05:00,9.904,9.978,9.717,9.759,2500000.0
2008-10-10 22:10:00,9.84,9.951,9.761,9.885,2250000.0
2008-10-10 22:15:00,9.817,9.942,9.803,9.805,1850000.0
2008-10-10 22:20:00,9.812,9.93,9.757,9.863,1850000.0
2008-10-10 22:25:00,9.818,9.982,9.796,9.909,2000000.0
2008-10-10 22:30:00,9.849,9.974,9.786,9.85,2100000.0
2008-10-10 22:35:00,9.936,9.962,9.779,9.872,2150000.0
2008-10-10 22:40:00,9.782,10.018,9.767,9.992,2100000.0
2008-10-10 22:45:00,9.991,10.011,9.791,9.935,1850000.0
2008-10-10 22:50:00,9.846,9.977,9.802,9.852,2000000.0
2008-10-10 22:55:00,9.883,10.035,9.867,9.922,2400000.0
2008-10-12 23:00:00,10.004,10.128,9.99,10.07,600000.0
2008-10-12 23:10:00,10.092,10.168,10.013,10.127,800000.0
2008-10-12 23:20:00,10.13,10.132,10.033,10.114,1100000.0
2008-10-12 23:25:00,10.05,10.134,10.043,10.084,600000.0
2008-10-12 23:30:00,10.002,10.134,10.002,10.087,800000.0
2008-10-12 23:35:00,10.048,10.126,10.048,10.126,250000.0
2008-10-12 23:40:00,10.112,10.128,10.016,10.09,750000.0
2008-10-12 23:45:00,10.133,10.134,10.011,10.085,400000.0
2008-10-12 23:50:00,10.097,10.173,9.994,10.023,1450000.0
2008-10-12 23:55:00,10.094,10.133,10.008,10.128,250000.0
2008-10-13 00:00:00,10.105,10.186,9.9,9.929,2850000.0
2008-10-13 00:05:00,9.964,10.124,9.897,9.967,2500000.0
2008-10-13 00:10:00,10.064,10.112,9.92,10.079,2600000.0
2008-10-13 00:15:00,10.006,10.171,9.915,10.047,2500000.0
2008-10-13 00:20:00,10.133,10.162,9.999,10.105,1700000.0
2008-10-13 00:25:00,10.052,10.157,10.004,10.084,1850000.0
2008-10-13 00:30:00,10.141,10.159,9.954,10.109,1950000.0
2008-10-13 00:35:00,10.06,10.18,9.957,9.995,1850000.0
2008-10-13 00:40:00,10.058,10.195,9.99,10.141,3000000.0
2008-10-13 00:45:00,10.088,10.202,10.004,10.087,2000000.0
2008-10-13 00:50:00,10.007,10.152,9.959,10.092,1150000.0
2008-10-13 00:55:00,10.119,10.212,10.051,10.096,2050000.0
2008-10-13 01:00:00,10.2,10.265,10.063,10.212,3200000.0
2008-10-13 01:05:00,10.119,10.214,10.044,10.122,2150000.0
2008-10-13 01:10:00,10.157,10.194,10.05,10.075,2150000.0
2008-10-13 01:15:00,10.158,10.186,10.024,10.105,1750000.0
2008-10-13 01:20:00,10.131,10.212,10.03,10.147,2500000.0
2008-10-13 01:25:00,10.154,10.189,9.996,10.093,1950000.0
2008-10-13 01:30:00,10.019,10.182,10.019,10.106,1700000.0
2008-10-13 01:35:00,10.116,10.198,10.071,10.163,1150000.0
2008-10-13 01:40:00,10.143,10.222,10.032,10.186,2050000.0
2008-10-13 01:45:00,10.179,10.197,10.034,10.11,1200000.0
2008-10-13 01:50:00,10.177,10.197,10.025,10.105,1700000.0
2008-10-13 01:55:00,10.134,10.304,10.036,10.189,1850000.0
2008-10-13 02:00:00,10.072,10.27,10.051,10.258,1550000.0
2008-10-13 02:05:00,10.156,10.358,10.137,10.297,2050000.0
2008-10-13 02:10:00,10.193,10.317,10.144,10.291,2200000.0
2008-10-13 02:15:00,10.27,10.364,10.162,10.326,2750000.0
2008-10-13 02:20:00,10.285,10.353,10.17,10.314,2050000.0
2008-10-13 02:25:00,10.205,10.353,10.201,10.304,1450000.0
2008-10-13 02:30:00,10.299,10.375,10.213,10.322,2200000.0
2008-10-13 02:35:00,10.331,10.37,10.206,10.365,2000000.0
2008-10-13 02:40:00,10.255,10.35,10.14,10.305,2200000.0
2008-10-13 02:45:00,10.259,10.343,10.158,10.27,2150000.0
2008-10-13 02:50:00,10.243,10.334,10.13,10.225,2300000.0
2008-10-13 02:55:00,10.227,10.361,10.208,10.28,2300000.0
2008-10-13 03:00:00,10.35,10.373,10.147,10.147,1750000.0
2008-10-13 03:05:00,10.168,10.3,10.082,10.141,2050000.0
2008-10-13 03:10:00,10.218,10.302,10.127,10.226,2100000.0
2008-10-13 03:15:00,10.209,10.314,10.109,10.239,2700000.0
2008-10-13 03:20:00,10.229,10.282,10.124,10.246,2050000.0
2008-10-13 03:25:00,10.215,10.271,10.145,10.171,1550000.0
2008-10-13 03:30:00,10.228,10.285,10.129,10.236,1950000.0
2008-10-13 03:35:00,10.212,10.309,10.144,10.234,2050000.0
2008-10-13 03:40:00,10.153,10.305,10.092,10.282,2050000.0
2008-10-13 03:45:00,10.272,10.313,10.138,10.275,1550000.0
2008-10-13 03:50:00,10.194,10.297,10.159,10.272,1800000.0
2008-10-13 03:55:00,10.28,10.35,10.137,10.235,2100000.0
2008-10-13 04:00:00,10.163,10.279,10.131,10.257,1350000.0
2008-10-13 04:05:00,10.209,10.321,10.151,10.251,900000.0
2008-10-13 04:10:00,10.237,10.288,10.155,10.251,1700000.0
2008-10-13 04:15:00,10.252,10.292,10.089,10.269,2700000.0
2008-10-13 04:20:00,10.247,10.301,10.125,10.273,2700000.0
2008-10-13 04:25:00,10.255,10.302,10.133,10.158,1950000.0
2008-10-13 04:30:00,10.205,10.279,10.139,10.172,1200000.0
2008-10-13 04:35:00,10.264,10.319,10.121,10.277,1300000.0
2008-10-13 04:40:00,10.275,10.317,10.146,10.269,2050000.0
2008-10-13 04:45:00,10.31,10.338,10.176,10.336,1700000.0
2008-10-13 04:50:00,10.322,10.351,10.175,10.288,1700000.0
2008-10-13 04:55:00,10.258,10.334,10.156,10.19,2050000.0
2008-10-13 05:00:00,10.25,10.374,10.162,10.257,2350000.0
2008-10-13 05:05:00,10.219,10.338,10.187,10.264,2150000.0
2008-10-13 05:10:00,10.187,10.326,10.187,10.193,1700000.0
2008-10-13 05:15:00,10.303,10.345,10.198,10.244,2600000.0
2008-10-13 05:20:00,10.336,10.336,10.181,10.238,1700000.0
2008-10-13 05:25:00,10.238,10.332,10.142,10.244,2200000.0
2008-10-13 05:30:00,10.232,10.354,10.181,10.354,1800000.0
2008-10-13 05:35:00,10.225,10.393,10.174,10.216,1250000.0
2008-10-13 05:40:00,10.185,10.369,10.181,10.298,1900000.0
2008-10-13 05:45:00,10.288,10.335,10.142,10.289,1550000.0
2008-10-13 05:50:00,10.273,10.364,10.203,10.268,1300000.0
2008-10-13 05:55:00,10.251,10.36,10.186,10.253,1900000.0
2008-10-13 06:00:00,10.259,10.341,10.204,10.217,1350000.0
2008-10-13 06:05:00,10.298,10.377,10.223,10.283,1450000.0
2008-10-13 06:10:00,10.277,10.351,10.223,10.231,1450000.0
2008-10-13 06:15:00,10.319,10.365,10.183,10.299,2050000.0
2008-10-13 06:20:00,10.334,10.351,10.196,10.338,1650000.0
2008-10-13 06:25:00,10.313,10.38,10.208,10.269,1600000.0
2008-10-13 06:30:00,10.37,10.4,10.243,10.355,2050000.0
2008-10-13 06:35:00,10.333,10.446,10.212,10.402,2700000.0
2008-10-13 06:40:00,10.412,10.45,10.28,10.414,2200000.0
2008-10-13 06:45:00,10.329,10.474,10.246,10.428,2200000.0
2008-10-13 06:50:00,10.31,10.43,10.27,10.364,2200000.0
2008-10-13 06:55:00,10.366,10.407,10.199,10.258,2750000.0
2008-10-13 07:00:00,10.366,10.418,10.252,10.287,1800000.0
2008-10-13 07:05:00,10.235,10.422,10.172,10.297,2150000.0
2008-10-13 07:10:00,10.384,10.411,10.238,10.339,1900000.0
2008-10-13 07:15:00,10.403,10.403,10.224,10.311,2150000.0
2008-10-13 07:20:00,10.35,10.39,10.236,10.365,1850000.0
2008-10-13 07:25:00,10.296,10.416,10.258,10.366,2350000.0
2008-10-13 07:30:00,10.372,10.462,10.255,10.336,1650000.0
2008-10-13 07:35:00,10.324,10.437,10.235,10.39,2100000.0
2008-10-13 07:40:00,10.403,10.451,10.289,10.315,2150000.0
2008-10-13 07:45:00,10.449,10.549,10.33,10.499,2150000.0
2008-10-13 07:50:00,10.365,10.547,10.365,10.463,2150000.0
2008-10-13 07:55:00,10.482,10.543,10.388,10.405,2200000.0
2008-10-13 08:00:00,10.398,10.522,10.371,10.386,1850000.0
2008-10-13 08:05:00,10.476,10.538,10.374,10.433,2050000.0
2008-10-13 08:10:00,10.521,10.531,10.369,10.501,1950000.0
2008-10-13 08:15:00,10.487,10.542,10.379,10.505,1900000.0
2008-10-13 08:20:00,10.426,10.553,10.371,10.438,2050000.0
2008-10-13 08:25:00,10.506,10.538,10.432,10.452,2150000.0
2008-10-13 08:30:00,10.427,10.568,10.377,10.506,1800000.0
2008-10-13 08:35:00,10.504,10.559,10.399,10.533,2150000.0
2008-10-13 08:40:00,10.54,10.554,10.411,10.514,2100000.0
2008-10-13 08:45:00,10.491,10.538,10.369,10.49,2500000.0
2008-10-13 08:50:00,10.445,10.513,10.367,10.383,2150000.0
2008-10-13 08:55:00,10.464,10.554,10.377,10.511,2150000.0
2008-10-13 09:00:00,10.509,10.555,10.406,10.471,3900000.0
2008-10-13 09:05:00,10.482,10.531,10.376,10.52,2100000.0
2008-10-13 09:10:00,10.439,10.537,10.388,10.47,3850000.0
2008-10-13 09:15:00,10.533,10.561,10.373,10.451,2550000.0
2008-10-13 09:20:00,10.475,10.554,10.387,10.479,1950000.0
2008-10-13 09:25:00,10.477,10.54,10.383,10.453,3200000.0
2008-10-13 09:30:00,10.458,10.554,10.33,10.361,3450000.0
2008-10-13 09:35:00,10.48,10.525,10.344,10.4,2450000.0
2008-10-13 09:40:00,10.459,10.474,10.322,10.474,2400000.0
2008-10-13 09:45:00,10.456,10.517,10.33,10.482,2050000.0
2008-10-13 09:50:00,10.44,10.569,10.381,10.513,2300000.0
2008-10-13 09:55:00,10.442,10.537,10.397,10.506,1850000.0
2008-10-13 10:00:00,10.535,10.541,10.383,10.521,2300000.0
2008-10-13 10:05:00,10.473,10.53,10.393,10.428,2150000.0
2008-10-13 10:10:00,10.503,10.583,10.392,10.446,2500000.0
2008-10-13 10:15:00,10.473,10.568,10.389,10.56,2500000.0
2008-10-13 10:20:00,10.455,10.649,10.446,10.647,2100000.0
2008-10-13 10:25:00,10.627,10.729,10.503,10.64,2200000.0
2008-10-13 10:30:00,10.711,10.776,10.577,10.628,2500000.0
2008-10-13 10:35:00,10.66,10.692,10.505,10.68,2300000.0
2008-10-13 10:40:00,10.579,10.696,10.492,10.591,2150000.0
2008-10-13 10:45:00,10.536,10.716,10.534,10.682,2400000.0
2008-10-13 10:50:00,10.716,10.718,10.556,10.698,2100000.0
2008-10-13 10:55:00,10.655,10.733,10.564,10.621,2000000.0
2008-10-13 11:00:00,10.61,10.718,10.547,10.68,2200000.0
2008-10-13 11:05:00,10.634,10.702,10.532,10.683,2200000.0
2008-10-13 11:10:00,10.579,10.797,10.579,10.671,2300000.0
2008-10-13 11:15:00,10.703,10.795,10.591,10.687,2500000.0
2008-10-13 11:20:00,10.761,10.801,10.64,10.689,2250000.0
2008-10-13 11:25:00,10.699,10.871,10.626,10.777,2450000.0
2008-10-13 11:30:00,10.698,10.811,10.62,10.76,2600000.0
2008-10-13 11:35:00,10.754,10.841,10.604,10.738,2200000.0
2008-10-13 11:40:00,10.746,10.781,10.593,10.68,2350000.0
2008-10-13 11:45:00,10.64,10.741,10.585,10.692,2050000.0
2008-10-13 11:50:00,10.733,10.733,10.553,10.696,2450000.0
2008-10-13 11:55:00,10.71,10.744,10.557,10.589,2350000.0
2008-10-13 12:00:00,10.635,10.738,10.57,10.598,2450000.0
2008-10-13 12:05:00,10.627,10.699,10.506,10.665,2250000.0
2008-10-13 12:10:00,10.673,10.673,10.458,10.513,2050000.0
2008-10-13 12:15:00,10.604,10.64,10.472,10.503,2150000.0
2008-10-13 12:20:00,10.629,10.672,10.464,10.594,2300000.0
2008-10-13 12:25:00,10.62,10.683,10.476,10.528,2050000.0
2008-10-13 12:30:00,10.537,10.621,10.466,10.572,2000000.0
2008-10-13 12:35:00,10.473,10.595,10.412,10.465,2500000.0
2008-10-13 12:40:00,10.402,10.564,10.402,10.474,2100000.0
2008-10-13 12:45:00,10.458,10.561,10.406,10.459,2050000.0
2008-10-13 12:50:00,10.424,10.588,10.393,10.522,2050000.0
2008-10-13 12:55:00,10.532,10.593,10.438,10.482,2000000.0
2008-10-13 13:00:00,10.438,10.574,10.386,10.481,2300000.0
2008-10-13 13:05:00,10.478,10.571,10.396,10.456,2050000.0
2008-10-13 13:10:00,10.42,10.606,10.42,10.538,2200000.0
2008-10-13 13:15:00,10.538,10.635,10.412,10.522,2450000.0
2008-10-13 13:20:00,10.565,10.662,10.429,10.514,2550000.0
2008-10-13 13:25:00,10.391,10.578,10.391,10.514,2150000.0
2008-10-13 13:30:00,10.431,10.594,10.417,10.582,2450000.0
2008-10-13 13:35:00,10.518,10.64,10.458,10.488,2550000.0
2008-10-13 13:40:00,10.568,10.607,10.387,10.414,2450000.0
2008-10-13 13:45:00,10.42,10.54,10.368,10.398,1800000.0
2008-10-13 13:50:00,10.413,10.55,10.335,10.504,2100000.0
2008-10-13 13:55:00,10.524,10.542,10.353,10.503,2050000.0
2008-10-13 14:00:00,10.401,10.529,10.348,10.501,2000000.0
2008-10-13 14:05:00,10.523,10.562,10.389,10.468,2000000.0
2008-10-13 14:10:00,10.443,10.54,10.387,10.492,2050000.0
2008-10-13 14:15:00,10.52,10.568,10.407,10.432,2350000.0
2008-10-13 14:20:00,10.55,10.571,10.402,10.527,2150000.0
2008-10-13 14:25:00,10.409,10.52,10.338,10.385,2400000.0
2008-10-13 14:30:00,10.445,10.503,10.277,10.442,2300000.0
2008-10-13 14:35:00,10.422,10.499,10.326,10.384,2150000.0
2008-10-13 14:40:00,10.36,10.463,10.281,10.385,1950000.0
2008-10-13 14:45:00,10.393,10.473,10.295,10.396,2200000.0
2008-10-13 14:50:00,10.493,10.514,10.326,10.399,2400000.0
2008-10-13 14:55:00,10.523,10.532,10.361,10.434,2050000.0
2008-10-13 15:00:00,10.333,10.478,10.316,10.428,2050000.0
2008-10-13 15:05:00,10.416,10.609,10.416,10.514,2350000.0
2008-10-13 15:10:00,10.449,10.653,10.409,10.611,2150000.0
2008-10-13 15:15:00,10.534,10.701,10.507,10.66,2300000.0
2008-10-13 15:20:00,10.544,10.665,10.506,10.601,2150000.0
2008-10-13 15:25:00,10.587,10.658,10.509,10.574,2250000.0
2008-10-13 15:30:00,10.499,10.635,10.499,10.629,1950000.0
2008-10-13 15:35:00,10.611,10.624,10.477,10.497,2450000.0
2008-10-13 15:40:00,10.562,10.644,10.479,10.566,2150000.0
2008-10-13 15:45:00,10.602,10.64,10.389,10.47,2150000.0
2008-10-13 15:50:00,10.435,10.506,10.337,10.424,2050000.0
2008-10-13 15:55:00,10.365,10.385,10.218,10.362,2600000.0
2008-10-13 16:00:00,10.239,10.435,10.238,10.346,2150000.0
2008-10-13 16:05:00,10.299,10.388,10.176,10.281,2300000.0
2008-10-13 16:10:00,10.31,10.429,10.257,10.416,1950000.0
2008-10-13 16:15:00,10.33,10.421,10.242,10.353,2250000.0
2008-10-13 16:20:00,10.314,10.519,10.299,10.299,2150000.0
2008-10-13 16:25:00,10.407,10.485,10.278,10.363,2250000.0
2008-10-13 16:30:00,10.459,10.534,10.362,10.388,2150000.0
2008-10-13 16:35:00,10.396,10.54,10.394,10.394,2250000.0
2008-10-13 16:40:00,10.548,10.59,10.341,10.377,2300000.0
2008-10-13 16:45:00,10.4,10.5,10.307,10.348,2250000.0
2008-10-13 16:50:00,10.421,10.473,10.286,10.286,2450000.0
2008-10-13 16:55:00,10.387,10.47,10.293,10.356,2400000.0
2008-10-13 17:00:00,10.295,10.513,10.295,10.463,2000000.0
2008-10-13 17:05:00,10.4,10.497,10.323,10.469,2250000.0
2008-10-13 17:10:00,10.484,10.516,10.357,10.365,2300000.0
2008-10-13 17:15:00,10.444,10.619,10.365,10.481,2400000.0
2008-10-13 17:20:00,10.471,10.634,10.443,10.567,2300000.0
2008-10-13 17:25:00,10.52,10.623,10.453,10.531,2450000.0
2008-10-13 17:30:00,10.611,10.638,10.454,10.605,2350000.0
2008-10-13 17:35:00,10.599,10.661,10.493,10.577,2550000.0
2008-10-13 17:40:00,10.634,10.67,10.436,10.48,2350000.0
2008-10-13 17:45:00,10.61,10.728,10.474,10.598,2650000.0
2008-10-13 17:50:00,10.675,10.687,10.485,10.601,2600000.0
2008-10-13 17:55:00,10.626,10.697,10.501,10.585,2150000.0
2008-10-13 18:00:00,10.616,10.708,10.466,10.537,2300000.0
2008-10-13 18:05:00,10.534,10.608,10.428,10.557,2200000.0
2008-10-13 18:10:00,10.517,10.606,10.468,10.577,2400000.0
2008-10-13 18:15:00,10.551,10.697,10.529,10.626,2200000.0
2008-10-13 18:20:00,10.642,10.694,10.531,10.551,2200000.0
2008-10-13 18:25:00,10.545,10.701,10.545,10.579,2250000.0
2008-10-13 18:30:00,10.66,10.66,10.478,10.502,2100000.0
2008-10-13 18:35:00,10.641,10.738,10.513,10.587,2450000.0
2008-10-13 18:40:00,10.67,10.739,10.554,10.687,2000000.0
2008-10-13 18:45:00,10.681,10.681,10.505,10.602,1900000.0
2008-10-13 18:50:00,10.657,10.693,10.512,10.564,2750000.0
2008-10-13 18:55:00,10.6,10.691,10.537,10.58,2400000.0
2008-10-13 19:00:00,10.59,10.721,10.53,10.557,2350000.0
2008-10-13 19:05:00,10.678,10.719,10.541,10.677,2100000.0
2008-10-13 19:10:00,10.697,10.732,10.588,10.612,2350000.0
2008-10-13 19:15:00,10.669,10.771,10.615,10.72,2300000.0
2008-10-13 19:20:00,10.735,10.742,10.543,10.725,2350000.0
2008-10-13 19:25:00,10.712,10.783,10.576,10.631,2000000.0
2008-10-13 19:30:00,10.652,10.797,10.622,10.638,2300000.0
2008-10-13 19:35:00,10.668,10.733,10.57,10.676,2000000.0
2008-10-13 19:40:00,10.609,10.722,10.56,10.701,2700000.0
2008-10-13 19:45:00,10.668,10.76,10.594,10.633,2050000.0
2008-10-13 19:50:00,10.571,10.757,10.571,10.611,2100000.0
2008-10-13 19:55:00,10.641,10.725,10.58,10.707,2350000.0
2008-10-13 20:00:00,10.618,10.727,10.527,10.638,1950000.0
2008-10-13 20:05:00,10.561,10.704,10.53,10.661,2650000.0
2008-10-13 20:10:00,10.645,10.683,10.533,10.552,2550000.0
2008-10-13 20:15:00,10.672,10.691,10.461,10.591,2250000.0
2008-10-13 20:20:00,10.578,10.682,10.482,10.682,1900000.0
2008-10-13 20:25:00,10.701,10.709,10.538,10.664,2250000.0
2008-10-13 20:30:00,10.63,10.706,10.503,10.652,2300000.0
2008-10-13 20:35:00,10.675,10.675,10.525,10.544,2200000.0
2008-10-13 20:40:00,10.67,10.689,10.515,10.553,2600000.0
2008-10-13 20:45:00,10.648,10.689,10.545,10.593,1950000.0
2008-10-13 20:50:00,10.629,10.682,10.557,10.664,1600000.0
2008-10-13 20:55:00,10.624,10.624,10.507,10.513,300000.0
2008-10-13 21:00:00,10.651,10.703,10.547,10.634,2350000.0
2008-10-13 21:05:00,10.63,10.754,10.584,10.727,1200000.0
2008-10-13 21:10:00,10.653,10.746,10.573,10.692,2000000.0
2008-10-13 21:15:00,10.644,10.756,10.559,10.613,2200000.0
2008-10-13 21:20:00,10.72,10.747,10.555,10.652,1850000.0
2008-10-13 21:25:00,10.626,10.789,10.602,10.676,1950000.0
2008-10-13 21:30:00,10.7,10.724,10.602,10.722,750000.0
2008-10-13 21:35:00,10.698,10.721,10.577,10.681,1550000.0
2008-10-13 21:40:00,10.673,10.739,10.556,10.729,2450000.0
2008-10-13 21:45:00,10.66,10.764,10.602,10.712,2150000.0
2008-10-13 21:50:00,10.663,10.719,10.561,10.719,1550000.0
2008-10-13 21:55:00,10.625,10.776,10.591,10.719,1800000.0
2008-10-13 22:00:00,10.717,10.734,10.585,10.641,2200000.0
2008-10-13 22:05:00,10.669,10.716,10.496,10.54,2750000.0
2008-10-13 22:10:00,10.599,10.674,10.515,10.633,2300000.0
2008-10-13 22:20:00,10.592,10.67,10.531,10.607,1050000.0
2008-10-13 22:25:00,10.628,10.691,10.543,10.593,950000.0
2008-10-13 22:30:00,10.597,10.671,10.537,10.615,1300000.0
2008-10-13 22:35:00,10.635,10.64,10.499,10.597,650000.0
2008-10-13 22:40:00,10.524,10.692,10.513,10.523,1600000.0
2008-10-13 22:45:00,10.592,10.693,10.498,10.624,1800000.0
2008-10-13 22:50:00,10.573,10.681,10.503,10.621,1200000.0
2008-10-13 22:55:00,10.55,10.686,10.496,10.569,2400000.0
2008-10-13 23:00:00,10.531,10.674,10.51,10.529,1250000.0
2008-10-13 23:05:00,10.612,10.652,10.533,10.64,500000.0
2008-10-13 23:10:00,10.59,10.678,10.504,10.62,2350000.0
2008-10-13 23:15:00,10.65,10.65,10.6,10.615,200000.0
2008-10-13 23:20:00,10.612,10.652,10.533,10.568,650000.0
2008-10-13 23:30:00,10.522,10.654,10.522,10.604,800000.0
2008-10-13 23:35:00,10.605,10.632,10.502,10.628,450000.0
2008-10-13 23:40:00,10.632,10.648,10.521,10.521,850000.0
2008-10-13 23:45:00,10.514,10.644,10.514,10.644,250000.0
2008-10-13 23:50:00,10.614,10.643,10.5,10.557,1050000.0
2008-10-13 23:55:00,10.627,10.636,10.483,10.491,1000000.0
2008-10-14 00:00:00,10.477,10.635,10.438,10.51,2900000.0
2008-10-14 00:05:00,10.499,10.679,10.451,10.53,1700000.0
2008-10-14 00:10:00,10.445,10.646,10.433,10.646,2100000.0
2008-10-14 00:15:00,10.467,10.755,10.387,10.621,2500000.0
2008-10-14 00:20:00,10.672,10.726,10.534,10.709,1150000.0
2008-10-14 00:25:00,10.603,10.682,10.599,10.604,650000.0
2008-10-14 00:30:00,10.692,10.75,10.597,10.692,1150000.0
2008-10-14 00:35:00,10.688,10.729,10.56,10.592,1650000.0
2008-10-14 00:40:00,10.636,10.754,10.59,10.7,2450000.0
2008-10-14 00:45:00,10.654,10.729,10.54,10.616,2000000.0
2008-10-14 00:50:00,10.552,10.702,10.549,10.645,1000000.0
2008-10-14 00:55:00,10.633,10.725,10.591,10.663,1200000.0
2008-10-14 01:00:00,10.704,10.762,10.585,10.706,2150000.0
2008-10-14 01:05:00,10.618,10.752,10.578,10.649,1300000.0
2008-10-14 01:10:00,10.692,10.746,10.584,10.722,1150000.0
2008-10-14 01:15:00,10.691,10.742,10.583,10.641,1500000.0
2008-10-14 01:20:00,10.674,10.738,10.537,10.676,2500000.0
2008-10-14 01:25:00,10.688,10.76,10.578,10.625,1600000.0
2008-10-14 01:30:00,10.617,10.743,10.573,10.631,1700000.0
2008-10-14 01:35:00,10.652,10.718,10.593,10.666,1250000.0
2008-10-14 01:40:00,10.678,10.842,10.558,10.833,2050000.0
2008-10-14 01:45:00,10.806,10.89,10.7,10.886,2100000.0
2008-10-14 01:50:00,10.806,10.911,10.711,10.828,2050000.0
2008-10-14 01:55:00,10.812,10.996,10.76,10.894,1900000.0
2008-10-14 02:00:00,10.839,10.952,10.741,10.891,1850000.0
2008-10-14 02:05:00,10.823,10.946,10.761,10.946,1900000.0
2008-10-14 02:10:00,10.833,10.955,10.795,10.896,2200000.0
2008-10-14 02:15:00,10.915,11.081,10.876,11.029,2750000.0
2008-10-14 02:20:00,10.962,11.084,10.922,11.009,1850000.0
2008-10-14 02:25:00,10.871,11.083,10.871,10.969,1800000.0
2008-10-14 02:30:00,10.933,11.057,10.88,10.988,1950000.0
2008-10-14 02:35:00,10.961,11.023,10.87,10.904,1750000.0
2008-10-14 02:40:00,10.888,11.03,10.867,11.012,2200000.0
2008-10-14 02:45:00,10.972,11.047,10.861,10.963,2150000.0
2008-10-14 02:50:00,10.939,11.062,10.881,10.939,2300000.0
2008-10-14 02:55:00,10.903,11.024,10.862,10.925,2300000.0
2008-10-14 03:00:00,10.948,11.046,10.854,10.854,1700000.0
2008-10-14 03:05:00,10.954,11.054,10.854,10.906,2200000.0
2008-10-14 03:10:00,10.918,11.053,10.863,10.98,2200000.0
2008-10-14 03:15:00,10.902,11.058,10.849,10.902,2250000.0
2008-10-14 03:20:00,11.002,11.058,10.876,11.034,1600000.0
2008-10-14 03:25:00,10.927,11.041,10.898,10.945,2300000.0
2008-10-14 03:30:00,11.025,11.085,10.897,11.029,1700000.0
2008-10-14 03:35:00,11.052,11.099,10.881,10.977,2000000.0
2008-10-14 03:40:00,10.953,11.075,10.892,11.035,2100000.0
2008-10-14 03:45:00,11.03,11.066,10.92,11.035,1550000.0
2008-10-14 03:50:00,11.042,11.091,10.853,11.022,1850000.0
2008-10-14 03:55:00,11.018,11.064,10.89,10.968,1650000.0
2008-10-14 04:00:00,10.893,11.05,10.893,11.001,1100000.0
2008-10-14 04:05:00,10.992,11.057,10.841,10.932,1750000.0
2008-10-14 04:10:00,11.029,11.054,10.896,10.957,1150000.0
2008-10-14 04:15:00,11.012,11.052,10.869,10.995,2000000.0
2008-10-14 04:20:00,11.003,11.046,10.888,10.964,1650000.0
2008-10-14 04:25:00,10.915,11.029,10.842,10.848,1500000.0
2008-10-14 04:30:00,10.928,10.994,10.837,10.862,1500000.0
2008-10-14 04:35:00,10.86,10.977,10.793,10.913,1650000.0
2008-10-14 04:40:00,10.835,10.989,10.767,10.896,1300000.0
2008-10-14 04:45:00,10.925,11.013,10.803,10.94,1700000.0
2008-10-14 04:50:00,10.931,11.006,10.854,10.971,2200000.0
2008-10-14 04:55:00,10.894,10.99,10.812,10.845,2050000.0
2008-10-14 05:00:00,10.944,11.005,10.868,10.9,2000000.0
2008-10-14 05:05:00,10.862,11.002,10.825,10.961,2050000.0
2008-10-14 05:10:00,10.846,10.971,10.846,10.971,850000.0
2008-10-14 05:15:00,10.996,11.013,10.86,10.936,2350000.0
2008-10-14 05:20:00,10.993,11.037,10.851,10.93,1650000.0
2008-10-14 05:25:00,10.886,11.019,10.86,11.007,1650000.0
2008-10-14 05:30:00,10.894,11.04,10.894,11.04,1400000.0
2008-10-14 05:35:00,10.914,11.036,10.878,10.956,1150000.0
2008-10-14 05:40:00,10.899,11.051,10.899,10.929,1400000.0
2008-10-14 05:45:00,11.05,11.059,10.881,10.916,700000.0
2008-10-14 05:50:00,10.981,11.011,10.87,11.009,1700000.0
2008-10-14 05:55:00,10.905,11.041,10.839,10.997,2150000.0
2008-10-14 06:00:00,10.967,11.042,10.866,10.944,1400000.0
2008-10-14 06:05:00,10.922,11.036,10.918,10.932,600000.0
2008-10-14 06:10:00,10.933,11.011,10.858,10.944,1250000.0
2008-10-14 06:15:00,11.001,11.047,10.868,10.974,1050000.0
2008-10-14 06:20:00,10.994,11.028,10.885,10.902,850000.0
2008-10-14 06:25:00,10.947,11.051,10.876,10.93,1650000.0
2008-10-14 06:30:00,10.998,11.002,10.823,10.875,1750000.0
2008-10-14 06:35:00,10.952,11.016,10.79,10.946,2800000.0
2008-10-14 06:40:00,10.94,10.999,10.787,10.906,2200000.0
2008-10-14 06:45:00,10.87,10.988,10.764,10.88,2700000.0
2008-10-14 06:50:00,10.818,10.985,10.747,10.874,1750000.0
2008-10-14 06:55:00,10.899,10.97,10.789,10.813,2750000.0
2008-10-14 07:00:00,10.894,10.932,10.775,10.809,2100000.0
2008-10-14 07:05:00,10.759,10.946,10.759,10.802,2300000.0
2008-10-14 07:10:00,10.947,10.947,10.792,10.862,1900000.0
2008-10-14 07:15:00,10.958,10.958,10.756,10.86,2200000.0
2008-10-14 07:20:00,10.876,10.925,10.761,10.925,1850000.0
2008-10-14 07:25:00,10.806,10.935,10.738,10.851,2350000.0
2008-10-14 07:30:00,10.844,10.89,10.733,10.824,1850000.0
2008-10-14 07:35:00,10.89,10.921,10.735,10.861,1900000.0
2008-10-14 07:40:00,10.868,10.873,10.729,10.763,2150000.0
2008-10-14 07:45:00,10.872,10.924,10.75,10.889,2150000.0
2008-10-14 07:50:00,10.787,10.921,10.742,10.804,2150000.0
2008-10-14 07:55:00,10.829,10.93,10.74,10.909,2200000.0
2008-10-14 08:00:00,10.842,10.963,10.825,10.832,1850000.0
2008-10-14 08:05:00,10.846,10.971,10.783,10.88,1600000.0
2008-10-14 08:10:00,10.938,10.977,10.826,10.954,1950000.0
2008-10-14 08:15:00,10.899,10.981,10.813,10.889,2050000.0
2008-10-14 08:20:00,10.855,11.027,10.81,10.895,2050000.0
2008-10-14 08:25:00,10.954,11.02,10.894,10.912,1700000.0
2008-10-14 08:30:00,10.93,11.093,10.829,10.984,2250000.0
2008-10-14 08:35:00,10.944,11.035,10.835,10.934,1800000.0
2008-10-14 08:40:00,10.979,11.022,10.833,10.947,2100000.0
2008-10-14 08:45:00,10.897,10.987,10.826,10.888,2500000.0
2008-10-14 08:50:00,10.84,10.941,10.736,10.783,2150000.0
2008-10-14 08:55:00,10.857,10.928,10.778,10.881,2150000.0
2008-10-14 09:00:00,10.882,10.98,10.79,10.857,3900000.0
2008-10-14 09:05:00,10.883,10.945,10.773,10.923,2100000.0
2008-10-14 09:10:00,10.848,10.954,10.787,10.927,3450000.0
2008-10-14 09:15:00,10.932,10.932,10.763,10.801,2550000.0
2008-10-14 09:20:00,10.832,10.937,10.778,10.823,1950000.0
2008-10-14 09:25:00,10.819,10.94,10.754,10.815,3200000.0
2008-10-14 09:30:00,10.83,10.954,10.742,10.742,3450000.0
2008-10-14 09:35:00,10.878,10.903,10.736,10.815,1900000.0
2008-10-14 09:40:00,10.846,10.876,10.71,10.859,2400000.0
2008-10-14 09:45:00,10.818,10.887,10.707,10.829,2050000.0
2008-10-14 09:50:00,10.819,10.913,10.731,10.827,2300000.0
2008-10-14 09:55:00,10.773,10.88,10.672,10.769,2250000.0
2008-10-14 10:00:00,10.826,10.87,10.687,10.803,2300000.0
2008-10-14 10:05:00,10.791,10.848,10.711,10.753,2150000.0
2008-10-14 10:10:00,10.768,10.826,10.67,10.729,2500000.0
2008-10-14 10:15:00,10.74,10.848,10.649,10.846,2500000.0
2008-10-14 10:20:00,10.713,10.841,10.66,10.816,2100000.0
2008-10-14 10:25:00,10.793,10.828,10.669,10.737,2200000.0
2008-10-14 10:30:00,10.791,10.845,10.661,10.777,2500000.0
2008-10-14 10:35:00,10.789,10.872,10.7,10.84,1750000.0
2008-10-14 10:40:00,10.77,10.92,10.702,10.814,2150000.0
2008-10-14 10:45:00,10.726,10.874,10.711,10.825,2400000.0
2008-10-14 10:50:00,10.88,10.916,10.734,10.861,1750000.0
2008-10-14 10:55:00,10.799,10.882,10.703,10.758,2000000.0
2008-10-14 11:00:00,10.759,10.852,10.673,10.815,2200000.0
2008-10-14 11:05:00,10.784,10.848,10.675,10.848,2200000.0
2008-10-14 11:10:00,10.728,10.846,10.709,10.762,2300000.0
2008-10-14 11:15:00,10.781,10.876,10.709,10.762,2500000.0
2008-10-14 11:20:00,10.868,10.894,10.739,10.759,2250000.0
2008-10-14 11:25:00,10.767,10.886,10.71,10.871,2450000.0
2008-10-14 11:30:00,10.79,10.888,10.7,10.851,2600000.0
2008-10-14 11:35:00,10.897,10.964,10.792,10.926,2200000.0
2008-10-14 11:40:00,10.941,10.941,10.768,10.859,2350000.0
2008-10-14 11:45:00,10.844,10.906,10.737,10.83,2050000.0
2008-10-14 11:50:00,10.88,10.909,10.76,10.902,2450000.0
2008-10-14 11:55:00,10.91,10.949,10.769,10.791,2350000.0
2008-10-14 12:00:00,10.858,10.996,10.823,10.861,2450000.0
2008-10-14 12:05:00,10.893,10.978,10.827,10.948,2250000.0
2008-10-14 12:10:00,10.936,11.018,10.785,10.815,2050000.0
2008-10-14 12:15:00,10.899,10.919,10.742,10.742,2150000.0
2008-10-14 12:20:00,10.853,10.885,10.71,10.848,2300000.0
2008-10-14 12:25:00,10.837,10.884,10.654,10.804,2050000.0
2008-10-14 12:30:00,10.758,10.876,10.701,10.849,2000000.0
2008-10-14 12:35:00,10.81,10.906,10.75,10.803,2500000.0
2008-10-14 12:40:00,10.733,10.894,10.728,10.769,2100000.0
2008-10-14 12:45:00,10.737,10.884,10.672,10.733,2050000.0
2008-10-14 12:50:00,10.732,10.891,10.668,10.846,2050000.0
2008-10-14 12:55:00,10.824,10.914,10.684,10.761,2000000.0
2008-10-14 13:00:00,10.701,10.851,10.675,10.756,2200000.0
2008-10-14 13:05:00,10.771,10.86,10.683,10.799,2050000.0
2008-10-14 13:10:00,10.723,10.888,10.723,10.842,2200000.0
2008-10-14 13:15:00,10.82,10.889,10.692,10.785,2450000.0
2008-10-14 13:20:00,10.814,10.915,10.715,10.795,2550000.0
2008-10-14 13:25:00,10.746,10.867,10.717,10.817,2150000.0
2008-10-14 13:30:00,10.733,10.899,10.689,10.858,2450000.0
2008-10-14 13:35:00,10.782,10.916,10.737,10.81,2550000.0
2008-10-14 13:40:00,10.887,10.899,10.729,10.759,2450000.0
2008-10-14 13:45:00,10.783,10.894,10.746,10.767,1800000.0
2008-10-14 13:50:00,10.802,10.912,10.741,10.871,2100000.0
2008-10-14 13:55:00,10.889,10.984,10.775,10.903,2050000.0
2008-10-14 14:00:00,10.822,10.93,10.711,10.832,2000000.0
2008-10-14 14:05:00,10.883,10.901,10.733,10.821,2000000.0
2008-10-14 14:10:00,10.849,10.973,10.784,10.868,2050000.0
2008-10-14 14:15:00,10.903,10.981,10.745,10.78,2350000.0
2008-10-14 14:20:00,10.871,10.979,10.791,10.925,2150000.0
2008-10-14 14:25:00,10.866,11.017,10.836,10.921,2400000.0
2008-10-14 14:30:00,10.957,11.08,10.861,11.035,2300000.0
2008-10-14 14:35:00,11.0,11.122,10.901,11.004,2150000.0
2008-10-14 14:40:00,10.991,11.074,10.912,10.986,1950000.0
2008-10-14 14:45:00,10.994,11.06,10.918,10.955,2200000.0
2008-10-14 14:50:00,11.05,11.056,10.826,10.834,2400000.0
2008-10-14 14:55:00,10.957,11.013,10.765,10.874,2050000.0
2008-10-14 15:00:00,10.763,10.887,10.719,10.805,2050000.0
2008-10-14 15:05:00,10.786,10.957,10.735,10.835,2350000.0
2008-10-14 15:10:00,10.807,10.974,10.79,10.813,2150000.0
2008-10-14 15:15:00,10.77,10.832,10.651,10.828,2300000.0
2008-10-14 15:20:00,10.72,10.866,10.689,10.821,2150000.0
2008-10-14 15:25:00,10.792,10.86,10.669,10.709,2250000.0
2008-10-14 15:30:00,10.681,10.877,10.654,10.865,1950000.0
2008-10-14 15:35:00,10.884,10.916,10.725,10.725,2450000.0
2008-10-14 15:40:00,10.751,10.857,10.658,10.729,2150000.0
2008-10-14 15:45:00,10.765,10.802,10.615,10.754,2150000.0
2008-10-14 15:50:00,10.687,10.762,10.606,10.705,2050000.0
2008-10-14 15:55:00,10.648,10.861,10.633,10.844,2600000.0
2008-10-14 16:00:00,10.726,10.885,10.717,10.775,2000000.0
2008-10-14 16:05:00,10.725,10.872,10.591,10.68,2300000.0
2008-10-14 16:10:00,10.705,10.795,10.634,10.77,1950000.0
2008-10-14 16:15:00,10.704,10.822,10.652,10.709,2250000.0
2008-10-14 16:20:00,10.672,10.802,10.632,10.658,2150000.0
2008-10-14 16:25:00,10.81,10.815,10.683,10.718,2250000.0
2008-10-14 16:30:00,10.787,10.826,10.644,10.686,2150000.0
2008-10-14 16:35:00,10.706,10.823,10.629,10.629,2250000.0
2008-10-14 16:40:00,10.787,10.822,10.6,10.633,2300000.0
2008-10-14 16:45:00,10.663,10.774,10.61,10.663,2250000.0
2008-10-14 16:50:00,10.719,10.804,10.604,10.791,2450000.0
2008-10-14 16:55:00,10.739,10.825,10.674,10.731,2400000.0
2008-10-14 17:00:00,10.675,10.828,10.638,10.781,2000000.0
2008-10-14 17:05:00,10.703,10.819,10.676,10.761,2250000.0
2008-10-14 17:10:00,10.776,10.814,10.606,10.606,2300000.0
2008-10-14 17:15:00,10.635,10.801,10.631,10.689,2250000.0
2008-10-14 17:20:00,10.637,10.777,10.551,10.629,2300000.0
2008-10-14 17:25:00,10.562,10.696,10.489,10.61,2450000.0
2008-10-14 17:30:00,10.653,10.724,10.559,10.701,2350000.0
2008-10-14 17:35:00,10.682,10.719,10.541,10.649,2550000.0
2008-10-14 17:40:00,10.686,10.757,10.581,10.599,2350000.0
2008-10-14 17:45:00,10.725,10.761,10.577,10.63,2650000.0
2008-10-14 17:50:00,10.742,10.778,10.588,10.657,2600000.0
2008-10-14 17:55:00,10.729,10.804,10.629,10.685,2250000.0
2008-10-14 18:00:00,10.713,10.847,10.648,10.702,2300000.0
2008-10-14 18:05:00,10.708,10.803,10.639,10.751,2200000.0
2008-10-14 18:10:00,10.7,10.824,10.672,10.772,2400000.0
2008-10-14 18:15:00,10.755,10.807,10.658,10.742,2200000.0
2008-10-14 18:20:00,10.749,10.828,10.629,10.684,2200000.0
2008-10-14 18:25:00,10.705,10.904,10.705,10.812,2250000.0
2008-10-14 18:30:00,10.88,10.904,10.729,10.757,2100000.0
2008-10-14 18:35:00,10.883,10.975,10.768,10.87,2800000.0
2008-10-14 18:40:00,10.953,10.953,10.804,10.922,2000000.0
2008-10-14 18:45:00,10.945,10.966,10.754,10.872,1900000.0
2008-10-14 18:50:00,10.916,10.937,10.759,10.792,2750000.0
2008-10-14 18:55:00,10.842,10.952,10.803,10.807,2400000.0
2008-10-14 19:00:00,10.84,10.913,10.734,10.74,2350000.0
2008-10-14 19:05:00,10.902,10.904,10.73,10.828,2100000.0
2008-10-14 19:10:00,10.863,10.955,10.763,10.842,2350000.0
2008-10-14 19:15:00,10.906,10.983,10.821,10.951,2300000.0
2008-10-14 19:20:00,10.882,11.011,10.806,10.975,2400000.0
2008-10-14 19:25:00,10.993,10.993,10.805,10.805,2000000.0
2008-10-14 19:30:00,10.792,10.925,10.771,10.805,2300000.0
2008-10-14 19:35:00,10.833,10.928,10.777,10.863,2000000.0
2008-10-14 19:40:00,10.841,10.963,10.772,10.938,2700000.0
2008-10-14 19:45:00,10.881,10.953,10.805,10.887,2050000.0
2008-10-14 19:50:00,10.815,10.999,10.8,10.842,2100000.0
2008-10-14 19:55:00,10.92,11.031,10.802,10.975,2350000.0
2008-10-14 20:00:00,10.889,11.02,10.796,10.912,2450000.0
2008-10-14 20:05:00,10.839,10.991,10.834,10.936,2850000.0
2008-10-14 20:10:00,10.923,10.936,10.74,10.76,2550000.0
2008-10-14 20:15:00,10.882,10.922,10.739,10.799,2250000.0
2008-10-14 20:20:00,10.843,10.894,10.749,10.872,1900000.0
2008-10-14 20:25:00,10.9,10.912,10.751,10.841,1850000.0
2008-10-14 20:30:00,10.788,10.897,10.742,10.886,2300000.0
2008-10-14 20:35:00,10.886,10.895,10.72,10.746,2200000.0
2008-10-14 20:40:00,10.892,10.892,10.742,10.793,2050000.0
2008-10-14 20:45:00,10.84,10.903,10.728,10.837,1600000.0
2008-10-14 20:50:00,10.833,10.886,10.771,10.885,2150000.0
2008-10-14 20:55:00,10.86,10.871,10.724,10.867,1800000.0
2008-10-14 21:00:00,10.849,10.929,10.771,10.834,2350000.0
2008-10-14 21:05:00,10.797,10.928,10.797,10.826,400000.0
2008-10-14 21:10:00,10.818,10.975,10.779,10.903,2000000.0
2008-10-14 21:15:00,10.81,10.99,10.81,10.876,1750000.0
2008-10-14 21:20:00,10.943,10.95,10.818,10.863,1850000.0
2008-10-14 21:25:00,10.83,10.972,10.76,10.888,2600000.0
2008-10-14 21:30:00,10.914,10.951,10.804,10.932,950000.0
2008-10-14 21:35:00,10.879,10.972,10.808,10.948,1200000.0
2008-10-14 21:40:00,10.906,10.934,10.809,10.912,900000.0
2008-10-14 21:45:00,10.86,10.975,10.746,10.789,800000.0
2008-10-14 21:50:00,10.865,10.948,10.792,10.926,1900000.0
2008-10-14 21:55:00,10.899,10.935,10.779,10.914,2100000.0
2008-10-14 22:00:00,10.93,10.952,10.788,10.873,800000.0
2008-10-14 22:05:00,10.928,10.985,10.757,10.782,2700000.0
2008-10-14 22:10:00,10.824,10.931,10.77,10.866,2200000.0
2008-10-14 22:15:00,10.874,10.896,10.751,10.768,1400000.0
2008-10-14 22:20:00,10.819,10.887,10.733,10.795,950000.0
2008-10-14 22:25:00,10.807,10.926,10.768,10.768,750000.0
2008-10-14 22:30:00,10.811,10.878,10.708,10.744,1300000.0
2008-10-14 22:35:00,10.881,10.939,10.743,10.798,1950000.0
2008-10-14 22:40:00,10.756,10.904,10.746,10.835,1150000.0
2008-10-14 22:45:00,10.869,10.894,10.718,10.848,1100000.0
2008-10-14 22:50:00,10.789,10.896,10.72,10.89,1500000.0
2008-10-14 22:55:00,10.753,10.949,10.753,10.863,2400000.0
2008-10-14 23:00:00,10.78,10.925,10.756,10.87,1800000.0
2008-10-14 23:05:00,10.778,10.931,10.752,10.819,1800000.0
2008-10-14 23:10:00,10.95,10.972,10.811,10.843,1400000.0
2008-10-14 23:15:00,10.811,10.811,10.811,10.811,50000.0
2008-10-14 23:20:00,10.902,10.942,10.823,10.93,500000.0
2008-10-14 23:25:00,10.868,10.904,10.856,10.904,200000.0
2008-10-14 23:30:00,10.863,10.944,10.812,10.939,500000.0
2008-10-14 23:35:00,10.824,10.926,10.824,10.901,200000.0
2008-10-14 23:40:00,10.922,10.938,10.826,10.894,650000.0
2008-10-14 23:50:00,10.914,10.947,10.8,10.946,750000.0
2008-10-14 23:55:00,10.904,10.943,10.818,10.818,250000.0
2008-10-15 00:00:00,10.804,11.003,10.804,10.963,2700000.0
2008-10-15 00:05:00,10.888,10.995,10.801,10.939,2400000.0
2008-10-15 00:10:00,10.989,11.047,10.815,10.904,2200000.0
2008-10-15 00:15:00,10.896,11.033,10.801,11.029,1800000.0
2008-10-15 00:20:00,10.997,11.034,10.878,10.977,1700000.0
2008-10-15 00:25:00,10.943,10.981,10.871,10.913,950000.0
2008-10-15 00:30:00,11.003,11.029,10.856,10.981,1500000.0
2008-10-15 00:35:00,10.994,11.009,10.838,10.867,1450000.0
2008-10-15 00:40:00,10.918,11.014,10.833,10.965,2250000.0
2008-10-15 00:45:00,10.895,11.019,10.827,10.901,1400000.0
2008-10-15 00:50:00,10.859,11.035,10.859,11.035,1850000.0
2008-10-15 00:55:00,10.919,11.011,10.848,10.92,2000000.0
2008-10-15 01:00:00,10.96,11.006,10.832,10.963,2150000.0
2008-10-15 01:05:00,10.872,11.05,10.821,10.979,1700000.0
2008-10-15 01:10:00,10.981,11.005,10.831,10.843,2550000.0
2008-10-15 01:15:00,10.92,11.025,10.858,10.918,1650000.0
2008-10-15 01:20:00,10.965,11.028,10.871,10.915,2000000.0
2008-10-15 01:25:00,11.012,11.028,10.888,10.952,1150000.0
2008-10-15 01:30:00,10.878,10.998,10.878,10.911,950000.0
2008-10-15 01:35:00,10.911,11.018,10.88,10.953,1450000.0
2008-10-15 01:40:00,10.994,11.052,10.851,10.999,1700000.0
2008-10-15 01:45:00,11.011,11.032,10.879,10.99,1600000.0
2008-10-15 01:50:00,11.012,11.032,10.848,10.876,2050000.0
2008-10-15 01:55:00,10.951,11.064,10.833,11.034,1250000.0
2008-10-15 02:00:00,11.013,11.017,10.833,10.965,1300000.0
2008-10-15 02:05:00,10.882,11.032,10.862,10.996,1900000.0
2008-10-15 02:10:00,10.871,11.046,10.83,10.976,2200000.0
2008-10-15 02:15:00,10.953,11.027,10.828,10.91,2750000.0
2008-10-15 02:20:00,10.915,10.973,10.832,10.911,2050000.0
2008-10-15 02:25:00,10.897,10.99,10.813,10.973,1850000.0
2008-10-15 02:30:00,10.891,10.989,10.81,10.922,2200000.0
2008-10-15 02:35:00,10.944,10.999,10.838,10.894,1100000.0
2008-10-15 02:40:00,10.876,10.997,10.81,10.996,2200000.0
2008-10-15 02:45:00,10.904,10.975,10.783,10.926,2150000.0
2008-10-15 02:50:00,10.878,10.981,10.81,10.92,1800000.0
2008-10-15 02:55:00,10.826,10.943,10.787,10.876,2300000.0
2008-10-15 03:00:00,10.944,10.978,10.834,10.91,1150000.0
2008-10-15 03:05:00,10.842,10.982,10.775,10.829,2050000.0
2008-10-15 03:10:00,10.911,10.972,10.802,10.912,2050000.0
2008-10-15 03:15:00,10.847,10.957,10.778,10.897,1950000.0
2008-10-15 03:20:00,10.824,10.992,10.806,10.938,1150000.0
2008-10-15 03:25:00,10.88,10.983,10.817,10.873,2300000.0
2008-10-15 03:30:00,10.92,10.985,10.814,10.916,1950000.0
2008-10-15 03:35:00,10.921,10.993,10.828,10.924,2050000.0
2008-10-15 03:40:00,10.862,11.007,10.781,10.983,1950000.0
2008-10-15 03:45:00,10.979,10.992,10.85,10.992,850000.0
2008-10-15 03:50:00,10.95,10.957,10.786,10.946,1750000.0
2008-10-15 03:55:00,10.97,10.981,10.819,10.866,1300000.0
2008-10-15 04:00:00,10.936,10.957,10.833,10.94,1500000.0
2008-10-15 04:05:00,10.941,10.979,10.839,10.868,1250000.0
2008-10-15 04:10:00,10.913,10.97,10.815,10.904,950000.0
2008-10-15 04:15:00,10.878,10.949,10.724,10.92,1000000.0
2008-10-15 04:20:00,10.913,10.923,10.808,10.879,550000.0
2008-10-15 04:25:00,10.889,10.925,10.805,10.924,500000.0
2008-10-15 04:30:00,10.892,10.932,10.788,10.93,1200000.0
2008-10-15 04:35:00,10.926,10.928,10.786,10.874,700000.0
2008-10-15 04:40:00,10.936,10.972,10.853,10.96,600000.0
2008-10-15 04:50:00,10.902,10.942,10.785,10.886,1000000.0
2008-10-15 04:55:00,10.864,10.96,10.838,10.933,1150000.0
2008-10-15 05:00:00,10.897,10.962,10.785,10.911,2600000.0
2008-10-15 05:05:00,10.858,10.952,10.812,10.858,2300000.0
2008-10-15 05:10:00,10.79,10.951,10.79,10.836,1450000.0
2008-10-15 05:15:00,10.906,10.951,10.809,10.874,2350000.0
2008-10-15 05:20:00,10.946,10.979,10.758,10.821,1000000.0
2008-10-15 05:25:00,10.82,10.955,10.743,10.853,2200000.0
2008-10-15 05:30:00,10.782,10.944,10.782,10.87,1550000.0
2008-10-15 05:35:00,10.84,11.027,10.749,10.846,1750000.0
2008-10-15 05:40:00,10.813,10.941,10.751,10.829,1450000.0
2008-10-15 05:45:00,10.904,10.915,10.774,10.865,1000000.0
2008-10-15 05:50:00,10.885,10.938,10.76,10.919,2000000.0
2008-10-15 05:55:00,10.874,10.957,10.746,10.884,1600000.0
2008-10-15 06:00:00,10.864,10.954,10.81,10.821,1500000.0
2008-10-15 06:05:00,10.861,10.934,10.779,10.872,1450000.0
2008-10-15 06:10:00,10.845,10.931,10.779,10.881,1700000.0
2008-10-15 06:15:00,10.828,10.964,10.768,10.892,2000000.0
2008-10-15 06:20:00,10.961,10.997,10.786,10.996,1800000.0
2008-10-15 06:25:00,10.902,10.973,10.834,10.868,1350000.0
2008-10-15 06:30:00,10.9,10.958,10.764,10.814,2100000.0
2008-10-15 06:35:00,10.857,10.989,10.777,10.955,2850000.0
2008-10-15 06:40:00,10.94,10.985,10.814,10.814,2450000.0
2008-10-15 06:45:00,10.835,10.985,10.778,10.905,2500000.0
2008-10-15 06:50:00,10.817,10.974,10.759,10.944,2250000.0
2008-10-15 06:55:00,10.923,10.996,10.812,10.812,2750000.0
2008-10-15 07:00:00,10.827,10.969,10.81,10.875,2000000.0
2008-10-15 07:05:00,10.782,10.952,10.732,10.812,2250000.0
2008-10-15 07:10:00,10.937,10.952,10.797,10.884,1900000.0
2008-10-15 07:15:00,10.973,10.978,10.804,10.94,1350000.0
2008-10-15 07:20:00,10.922,10.942,10.82,10.937,1050000.0
2008-10-15 07:25:00,10.849,10.997,10.79,10.911,2350000.0
2008-10-15 07:30:00,10.905,10.993,10.796,10.855,1850000.0
2008-10-15 07:35:00,10.894,10.974,10.779,10.924,1600000.0
2008-10-15 07:40:00,10.914,10.966,10.798,10.831,2150000.0
2008-10-15 07:45:00,10.952,10.987,10.797,10.935,1800000.0
2008-10-15 07:50:00,10.936,10.982,10.796,10.877,1850000.0
2008-10-15 07:55:00,10.828,10.981,10.804,10.824,2200000.0
2008-10-15 08:00:00,10.82,10.938,10.783,10.806,1850000.0
2008-10-15 08:05:00,10.832,10.948,10.785,10.851,2050000.0
2008-10-15 08:10:00,10.929,10.961,10.779,10.948,1950000.0
2008-10-15 08:15:00,10.919,11.077,10.839,10.953,1750000.0
2008-10-15 08:20:00,10.864,10.98,10.807,10.84,2050000.0
2008-10-15 08:25:00,10.909,10.989,10.82,10.912,2150000.0
2008-10-15 08:30:00,10.883,11.029,10.816,10.978,2250000.0
2008-10-15 08:35:00,10.938,11.016,10.845,10.973,2150000.0
2008-10-15 08:40:00,10.988,11.011,10.841,10.938,2100000.0
2008-10-15 08:45:00,10.932,11.014,10.805,10.925,2500000.0
2008-10-15 08:50:00,10.861,11.019,10.845,10.909,2150000.0
2008-10-15 08:55:00,10.96,11.039,10.837,10.989,2150000.0
2008-10-15 09:00:00,11.011,11.034,10.855,10.938,3900000.0
2008-10-15 09:05:00,10.973,11.057,10.891,11.001,2100000.0
2008-10-15 09:10:00,10.933,11.025,10.873,10.988,3850000.0
2008-10-15 09:15:00,11.013,11.027,10.802,10.823,2550000.0
2008-10-15 09:20:00,10.863,10.941,10.811,10.833,1950000.0
2008-10-15 09:25:00,10.878,10.915,10.75,10.797,3200000.0
2008-10-15 09:30:00,10.82,10.935,10.711,10.795,3450000.0
2008-10-15 09:35:00,10.908,10.916,10.773,10.773,2450000.0
2008-10-15 09:40:00,10.866,10.923,10.745,10.901,2400000.0
2008-10-15 09:45:00,10.867,10.931,10.736,10.893,1600000.0
2008-10-15 09:50:00,10.839,10.934,10.734,10.883,2300000.0
2008-10-15 09:55:00,10.863,10.968,10.828,10.928,2250000.0
2008-10-15 10:00:00,10.974,11.008,10.847,10.953,2300000.0
2008-10-15 10:05:00,10.913,10.983,10.857,10.885,2150000.0
2008-10-15 10:10:00,10.944,11.016,10.817,10.871,2500000.0
2008-10-15 10:15:00,10.891,10.983,10.823,10.946,2500000.0
2008-10-15 10:20:00,10.856,10.96,10.802,10.933,2100000.0
2008-10-15 10:25:00,10.905,10.98,10.792,10.885,2200000.0
2008-10-15 10:30:00,10.941,10.992,10.824,10.861,2500000.0
2008-10-15 10:35:00,10.87,10.966,10.78,10.92,2300000.0
2008-10-15 10:40:00,10.845,10.976,10.757,10.854,2150000.0
2008-10-15 10:45:00,10.77,10.914,10.752,10.836,2400000.0
2008-10-15 10:50:00,10.89,10.922,10.724,10.857,2100000.0
2008-10-15 10:55:00,10.829,10.879,10.685,10.736,2000000.0
2008-10-15 11:00:00,10.721,10.881,10.652,10.789,2200000.0
2008-10-15 11:05:00,10.761,10.82,10.645,10.787,2200000.0
2008-10-15 11:10:00,10.678,10.833,10.646,10.675,2300000.0
2008-10-15 11:15:00,10.712,10.87,10.655,10.7,2500000.0
2008-10-15 11:20:00,10.789,10.831,10.627,10.69,2250000.0
2008-10-15 11:25:00,10.71,10.888,10.681,10.85,2450000.0
2008-10-15 11:30:00,10.771,10.869,10.712,10.835,2600000.0
2008-10-15 11:35:00,10.844,10.88,10.721,10.871,2200000.0
2008-10-15 11:40:00,10.867,10.874,10.714,10.801,2350000.0
2008-10-15 11:45:00,10.768,10.839,10.684,10.787,2050000.0
2008-10-15 11:50:00,10.821,10.821,10.651,10.769,2450000.0
2008-10-15 11:55:00,10.814,10.851,10.675,10.689,2350000.0
2008-10-15 12:00:00,10.741,10.84,10.675,10.712,2450000.0
2008-10-15 12:05:00,10.741,10.868,10.67,10.863,2250000.0
2008-10-15 12:10:00,10.839,10.895,10.681,10.704,2050000.0
2008-10-15 12:15:00,10.795,10.834,10.686,10.736,2150000.0
2008-10-15 12:20:00,10.805,10.841,10.682,10.819,2300000.0
2008-10-15 12:25:00,10.808,10.861,10.642,10.747,2050000.0
2008-10-15 12:30:00,10.715,10.861,10.681,10.824,1650000.0
2008-10-15 12:35:00,10.758,10.864,10.686,10.739,2500000.0
2008-10-15 12:40:00,10.696,10.85,10.677,10.729,2100000.0
2008-10-15 12:45:00,10.708,10.855,10.682,10.776,2050000.0
2008-10-15 12:50:00,10.706,10.901,10.688,10.783,2050000.0
2008-10-15 12:55:00,10.829,10.888,10.703,10.725,2000000.0
2008-10-15 13:00:00,10.757,10.868,10.688,10.818,2000000.0
2008-10-15 13:05:00,10.724,10.857,10.656,10.703,2050000.0
2008-10-15 13:10:00,10.762,10.886,10.685,10.829,2200000.0
2008-10-15 13:15:00,10.789,10.841,10.645,10.751,2450000.0
2008-10-15 13:20:00,10.766,10.859,10.656,10.782,2550000.0
2008-10-15 13:25:00,10.717,10.854,10.702,10.775,2150000.0
2008-10-15 13:30:00,10.706,10.843,10.668,10.804,2450000.0
2008-10-15 13:35:00,10.758,10.853,10.692,10.713,2550000.0
2008-10-15 13:40:00,10.837,10.837,10.64,10.672,2450000.0
2008-10-15 13:45:00,10.713,10.797,10.608,10.699,1800000.0
2008-10-15 13:50:00,10.696,10.813,10.562,10.686,2100000.0
2008-10-15 13:55:00,10.724,10.763,10.563,10.729,2050000.0
2008-10-15 14:00:00,10.65,10.769,10.581,10.681,2000000.0
2008-10-15 14:05:00,10.731,10.781,10.53,10.582,2000000.0
2008-10-15 14:10:00,10.603,10.697,10.509,10.512,2050000.0
2008-10-15 14:15:00,10.511,10.593,10.388,10.412,2350000.0
2008-10-15 14:20:00,10.482,10.557,10.389,10.465,2150000.0
2008-10-15 14:25:00,10.409,10.54,10.283,10.304,2400000.0
2008-10-15 14:30:00,10.33,10.428,10.212,10.34,2300000.0
2008-10-15 14:35:00,10.311,10.373,10.069,10.082,2150000.0
2008-10-15 14:40:00,10.058,10.264,10.058,10.208,1950000.0
2008-10-15 14:45:00,10.228,10.356,10.134,10.271,2200000.0
2008-10-15 14:50:00,10.336,10.403,10.222,10.262,2400000.0
2008-10-15 14:55:00,10.366,10.424,10.25,10.424,2050000.0
2008-10-15 15:00:00,10.313,10.442,10.25,10.318,2050000.0
2008-10-15 15:05:00,10.251,10.425,10.232,10.317,2350000.0
2008-10-15 15:10:00,10.31,10.43,10.232,10.315,2150000.0
2008-10-15 15:15:00,10.248,10.398,10.214,10.326,2300000.0
2008-10-15 15:20:00,10.184,10.35,10.182,10.313,2150000.0
2008-10-15 15:25:00,10.318,10.392,10.217,10.263,2250000.0
2008-10-15 15:30:00,10.229,10.363,10.212,10.343,1950000.0
2008-10-15 15:35:00,10.338,10.392,10.234,10.234,2450000.0
2008-10-15 15:40:00,10.285,10.35,10.204,10.267,2150000.0
2008-10-15 15:45:00,10.306,10.314,10.148,10.248,2150000.0
2008-10-15 15:50:00,10.209,10.438,10.176,10.398,2050000.0
2008-10-15 15:55:00,10.32,10.419,10.226,10.411,2600000.0
2008-10-15 16:00:00,10.297,10.461,10.274,10.343,1950000.0
2008-10-15 16:05:00,10.324,10.496,10.273,10.347,2300000.0
2008-10-15 16:10:00,10.371,10.433,10.212,10.371,1950000.0
2008-10-15 16:15:00,10.311,10.391,10.202,10.268,2250000.0
2008-10-15 16:20:00,10.227,10.378,10.18,10.225,2150000.0
2008-10-15 16:25:00,10.38,10.398,10.25,10.284,2250000.0
2008-10-15 16:30:00,10.352,10.415,10.228,10.28,2150000.0
2008-10-15 16:35:00,10.304,10.454,10.267,10.329,2250000.0
2008-10-15 16:40:00,10.459,10.536,10.339,10.453,2300000.0
2008-10-15 16:45:00,10.473,10.558,10.357,10.364,2250000.0
2008-10-15 16:50:00,10.448,10.504,10.319,10.504,2450000.0
2008-10-15 16:55:00,10.442,10.551,10.277,10.316,2400000.0
2008-10-15 17:00:00,10.292,10.446,10.289,10.402,2000000.0
2008-10-15 17:05:00,10.357,10.453,10.307,10.407,2250000.0
2008-10-15 17:10:00,10.434,10.475,10.295,10.304,2300000.0
2008-10-15 17:15:00,10.397,10.439,10.27,10.331,2200000.0
2008-10-15 17:20:00,10.296,10.449,10.22,10.339,2300000.0
2008-10-15 17:25:00,10.282,10.384,10.176,10.268,2450000.0
2008-10-15 17:30:00,10.338,10.378,10.197,10.333,2350000.0
2008-10-15 17:35:00,10.307,10.37,10.197,10.272,2550000.0
2008-10-15 17:40:00,10.381,10.429,10.214,10.239,2350000.0
2008-10-15 17:45:00,10.36,10.373,10.212,10.264,2650000.0
2008-10-15 17:50:00,10.368,10.382,10.191,10.312,2600000.0
2008-10-15 17:55:00,10.329,10.43,10.234,10.308,2250000.0
2008-10-15 18:00:00,10.321,10.44,10.277,10.345,2250000.0
2008-10-15 18:05:00,10.365,10.438,10.249,10.349,2200000.0
2008-10-15 18:10:00,10.296,10.402,10.234,10.344,2400000.0
2008-10-15 18:15:00,10.344,10.385,10.21,10.332,2200000.0
2008-10-15 18:20:00,10.352,10.424,10.215,10.284,2200000.0
2008-10-15 18:25:00,10.29,10.494,10.29,10.357,2250000.0
2008-10-15 18:30:00,10.431,10.453,10.285,10.293,2100000.0
2008-10-15 18:35:00,10.375,10.441,10.284,10.293,2650000.0
2008-10-15 18:40:00,10.372,10.42,10.254,10.365,2000000.0
2008-10-15 18:45:00,10.389,10.389,10.199,10.294,1900000.0
2008-10-15 18:50:00,10.367,10.382,10.212,10.232,2750000.0
2008-10-15 18:55:00,10.28,10.412,10.206,10.302,2400000.0
2008-10-15 19:00:00,10.287,10.414,10.236,10.274,2350000.0
2008-10-15 19:05:00,10.401,10.419,10.249,10.352,2100000.0
2008-10-15 19:10:00,10.346,10.418,10.256,10.277,2350000.0
2008-10-15 19:15:00,10.329,10.422,10.255,10.365,2300000.0
2008-10-15 19:20:00,10.324,10.392,10.035,10.129,2300000.0
2008-10-15 19:25:00,10.128,10.171,9.897,9.931,2000000.0
2008-10-15 19:30:00,9.974,10.107,9.879,9.924,2300000.0
2008-10-15 19:35:00,9.947,10.162,9.899,10.126,2000000.0
2008-10-15 19:40:00,10.074,10.149,9.998,10.122,2700000.0
2008-10-15 19:45:00,10.05,10.184,9.979,10.09,2050000.0
2008-10-15 19:50:00,10.041,10.186,10.021,10.04,2100000.0
2008-10-15 19:55:00,10.082,10.194,10.023,10.144,2350000.0
2008-10-15 20:00:00,10.05,10.171,9.999,10.157,2450000.0
2008-10-15 20:05:00,10.051,10.183,10.036,10.134,2750000.0
2008-10-15 20:10:00,10.13,10.184,10.022,10.07,2550000.0
2008-10-15 20:15:00,10.185,10.242,10.061,10.172,2250000.0
2008-10-15 20:20:00,10.203,10.295,10.078,10.295,1900000.0
2008-10-15 20:25:00,10.276,10.29,10.078,10.23,1850000.0
2008-10-15 20:30:00,10.191,10.305,10.143,10.262,1850000.0
2008-10-15 20:35:00,10.318,10.334,10.159,10.179,2200000.0
2008-10-15 20:40:00,10.29,10.303,10.136,10.191,2600000.0
2008-10-15 20:45:00,10.237,10.295,10.113,10.24,2100000.0
2008-10-15 20:50:00,10.223,10.268,10.143,10.258,2150000.0
2008-10-15 20:55:00,10.215,10.259,10.081,10.259,1800000.0
2008-10-15 21:00:00,10.249,10.318,10.158,10.242,2350000.0
2008-10-15 21:05:00,10.173,10.349,10.163,10.324,2200000.0
2008-10-15 21:10:00,10.217,10.369,10.183,10.299,2000000.0
2008-10-15 21:15:00,10.191,10.362,10.183,10.222,2200000.0
2008-10-15 21:20:00,10.306,10.306,10.171,10.232,1450000.0
2008-10-15 21:25:00,10.192,10.353,10.127,10.293,2600000.0
2008-10-15 21:30:00,10.279,10.37,10.197,10.368,2000000.0
2008-10-15 21:35:00,10.308,10.382,10.201,10.337,2350000.0
2008-10-15 21:40:00,10.327,10.35,10.198,10.335,2450000.0
2008-10-15 21:45:00,10.258,10.352,10.198,10.283,2150000.0
2008-10-15 21:50:00,10.273,10.375,10.181,10.319,1900000.0
2008-10-15 21:55:00,10.3,10.37,10.183,10.292,2450000.0
2008-10-15 22:00:00,10.299,10.366,10.142,10.224,1800000.0
2008-10-15 22:05:00,10.316,10.325,10.122,10.178,2800000.0
2008-10-15 22:10:00,10.216,10.293,10.148,10.234,2400000.0
2008-10-15 22:15:00,10.272,10.307,10.136,10.153,1850000.0
2008-10-15 22:20:00,10.191,10.269,10.127,10.269,1300000.0
2008-10-15 22:25:00,10.238,10.316,10.167,10.213,1250000.0
2008-10-15 22:30:00,10.21,10.272,10.132,10.212,1950000.0
2008-10-15 22:35:00,10.236,10.268,10.114,10.24,1000000.0
2008-10-15 22:40:00,10.138,10.264,10.13,10.241,900000.0
2008-10-15 22:45:00,10.186,10.274,10.099,10.126,1850000.0
2008-10-15 22:50:00,10.176,10.264,10.114,10.126,1650000.0
2008-10-15 22:55:00,10.196,10.257,10.116,10.156,2000000.0
2008-10-15 23:00:00,10.095,10.239,10.066,10.239,950000.0
2008-10-15 23:05:00,10.192,10.232,10.076,10.1,1200000.0
2008-10-15 23:10:00,10.161,10.208,10.041,10.117,950000.0
2008-10-15 23:15:00,10.194,10.194,10.194,10.194,50000.0
2008-10-15 23:20:00,10.182,10.222,10.103,10.21,500000.0
2008-10-15 23:25:00,10.138,10.206,10.088,10.171,800000.0
2008-10-15 23:30:00,10.092,10.224,10.092,10.14,600000.0
2008-10-15 23:35:00,10.189,10.264,10.083,10.237,650000.0
2008-10-15 23:40:00,10.202,10.218,10.106,10.174,650000.0
2008-10-15 23:50:00,10.194,10.221,10.08,10.191,650000.0
2008-10-15 23:55:00,10.074,10.211,10.074,10.208,250000.0
2008-10-16 00:00:00,10.177,10.29,10.128,10.139,2700000.0
2008-10-16 00:05:00,10.197,10.311,10.113,10.191,1450000.0
2008-10-16 00:10:00,10.269,10.318,10.127,10.263,2500000.0
2008-10-16 00:15:00,10.187,10.341,10.113,10.199,2500000.0
2008-10-16 00:20:00,10.279,10.304,10.107,10.296,1400000.0
2008-10-16 00:25:00,10.236,10.277,10.129,10.205,1350000.0
2008-10-16 00:30:00,10.205,10.252,10.086,10.167,1600000.0
2008-10-16 00:35:00,10.215,10.218,10.059,10.093,1400000.0
2008-10-16 00:40:00,10.137,10.26,10.046,10.231,3000000.0
2008-10-16 00:45:00,10.171,10.242,10.094,10.16,2000000.0
2008-10-16 00:50:00,10.093,10.283,10.093,10.283,1800000.0
2008-10-16 00:55:00,10.187,10.288,10.133,10.187,1950000.0
2008-10-16 01:00:00,10.269,10.336,10.107,10.294,3000000.0
2008-10-16 01:05:00,10.17,10.306,10.124,10.255,1700000.0
2008-10-16 01:10:00,10.221,10.324,10.076,10.188,1650000.0
2008-10-16 01:15:00,10.201,10.281,10.091,10.204,1450000.0
2008-10-16 01:20:00,10.194,10.253,10.075,10.182,2500000.0
2008-10-16 01:25:00,10.198,10.271,10.104,10.16,2100000.0
2008-10-16 01:30:00,10.087,10.245,10.087,10.138,1850000.0
2008-10-16 01:35:00,10.131,10.234,10.085,10.193,1950000.0
2008-10-16 01:40:00,10.196,10.304,10.066,10.229,2050000.0
2008-10-16 01:45:00,10.193,10.24,10.096,10.21,1950000.0
2008-10-16 01:50:00,10.218,10.263,10.07,10.103,2050000.0
2008-10-16 01:55:00,10.184,10.266,10.042,10.128,1950000.0
2008-10-16 02:00:00,10.059,10.207,9.896,10.004,1600000.0
2008-10-16 02:05:00,9.914,10.049,9.857,9.993,2200000.0
2008-10-16 02:10:00,9.902,10.06,9.877,10.0,2200000.0
2008-10-16 02:15:00,9.974,10.107,9.894,10.05,2250000.0
2008-10-16 02:20:00,10.036,10.074,9.912,10.024,2000000.0
2008-10-16 02:25:00,9.99,10.093,9.906,10.048,2000000.0
2008-10-16 02:30:00,10.037,10.091,9.933,9.991,2000000.0
2008-10-16 02:35:00,10.027,10.068,9.908,9.998,1500000.0
2008-10-16 02:40:00,9.959,10.097,9.917,10.038,2200000.0
2008-10-16 02:45:00,10.018,10.128,9.864,9.966,2150000.0
2008-10-16 02:50:00,9.961,10.078,9.863,9.966,2300000.0
2008-10-16 02:55:00,9.932,10.124,9.906,9.977,2300000.0
2008-10-16 03:00:00,9.919,10.081,9.919,9.977,1300000.0
2008-10-16 03:05:00,9.963,10.071,9.916,10.071,1450000.0
2008-10-16 03:10:00,10.035,10.102,9.93,10.024,1650000.0
2008-10-16 03:15:00,9.976,10.161,9.972,10.107,1100000.0
2008-10-16 03:20:00,10.071,10.081,9.923,10.051,1500000.0
2008-10-16 03:25:00,10.04,10.108,9.957,10.108,900000.0
2008-10-16 03:30:00,10.059,10.088,9.949,10.036,1500000.0
2008-10-16 03:35:00,10.033,10.158,9.933,10.065,2350000.0
2008-10-16 03:40:00,9.983,10.078,9.922,10.057,2250000.0
2008-10-16 03:45:00,10.069,10.1,9.928,10.061,2000000.0
2008-10-16 03:50:00,10.07,10.137,9.926,10.081,1850000.0
2008-10-16 03:55:00,10.09,10.111,9.949,9.988,1250000.0
2008-10-16 04:00:00,10.058,10.139,9.982,10.094,600000.0
2008-10-16 04:05:00,10.031,10.19,10.009,10.167,1900000.0
2008-10-16 04:10:00,10.092,10.236,10.043,10.074,1550000.0
2008-10-16 04:15:00,10.14,10.237,10.067,10.202,2600000.0
2008-10-16 04:20:00,10.199,10.277,10.04,10.198,2100000.0
2008-10-16 04:25:00,10.182,10.239,10.068,10.085,1200000.0
2008-10-16 04:30:00,10.157,10.197,10.06,10.197,300000.0
2008-10-16 04:35:00,10.144,10.192,10.073,10.18,500000.0
2008-10-16 04:40:00,10.144,10.198,9.968,10.131,1200000.0
2008-10-16 04:45:00,10.139,10.193,10.004,10.186,1950000.0
2008-10-16 04:50:00,10.121,10.166,10.011,10.129,1650000.0
2008-10-16 04:55:00,10.154,10.232,10.053,10.116,1700000.0
2008-10-16 05:00:00,10.157,10.239,10.028,10.111,1950000.0
2008-10-16 05:05:00,10.075,10.222,10.022,10.171,2200000.0
2008-10-16 05:10:00,10.056,10.193,10.048,10.056,1050000.0
2008-10-16 05:15:00,10.199,10.199,10.09,10.157,500000.0
2008-10-16 05:20:00,10.162,10.162,10.074,10.105,500000.0
2008-10-16 05:25:00,10.131,10.191,10.019,10.108,1850000.0
2008-10-16 05:30:00,9.987,10.17,9.967,10.055,1550000.0
2008-10-16 05:35:00,9.99,10.167,9.984,10.048,1250000.0
2008-10-16 05:40:00,10.062,10.185,10.016,10.078,1500000.0
2008-10-16 05:45:00,10.173,10.185,10.021,10.089,1750000.0
2008-10-16 05:50:00,10.111,10.191,10.002,10.186,2050000.0
2008-10-16 05:55:00,10.09,10.259,10.011,10.219,2150000.0
2008-10-16 06:00:00,10.196,10.269,10.068,10.143,1600000.0
2008-10-16 06:05:00,10.14,10.225,10.068,10.158,1300000.0
2008-10-16 06:10:00,10.128,10.241,10.076,10.087,1300000.0
2008-10-16 06:15:00,10.169,10.234,10.102,10.183,900000.0
2008-10-16 06:20:00,10.174,10.199,10.036,10.178,1200000.0
2008-10-16 06:25:00,10.126,10.176,10.007,10.019,800000.0
2008-10-16 06:30:00,10.058,10.171,9.97,10.171,1850000.0
2008-10-16 06:35:00,10.164,10.217,10.007,10.193,2900000.0
2008-10-16 06:40:00,10.206,10.235,10.049,10.168,2350000.0
2008-10-16 06:45:00,10.076,10.227,10.036,10.134,2450000.0
2008-10-16 06:50:00,10.058,10.234,10.011,10.165,2150000.0
2008-10-16 06:55:00,10.183,10.229,10.063,10.108,2300000.0
2008-10-16 07:00:00,10.085,10.236,9.985,10.113,700000.0
2008-10-16 07:05:00,10.035,10.249,10.018,10.079,2000000.0
2008-10-16 07:10:00,10.22,10.225,10.055,10.152,1900000.0
2008-10-16 07:15:00,10.251,10.259,10.083,10.164,2100000.0
2008-10-16 07:20:00,10.21,10.24,10.076,10.229,1850000.0
2008-10-16 07:25:00,10.128,10.239,10.067,10.191,2350000.0
2008-10-16 07:30:00,10.22,10.269,10.07,10.129,2100000.0
2008-10-16 07:35:00,10.209,10.23,10.07,10.189,1850000.0
2008-10-16 07:40:00,10.166,10.212,10.041,10.085,2150000.0
2008-10-16 07:45:00,10.175,10.201,10.024,10.163,2150000.0
2008-10-16 07:50:00,10.132,10.169,9.992,10.089,2150000.0
2008-10-16 07:55:00,10.122,10.223,10.027,10.169,2200000.0
2008-10-16 08:00:00,10.055,10.199,10.034,10.145,1850000.0
2008-10-16 08:05:00,10.07,10.188,10.001,10.113,2050000.0
2008-10-16 08:10:00,10.106,10.175,9.997,10.148,1950000.0
2008-10-16 08:15:00,10.11,10.186,9.975,10.149,2150000.0
2008-10-16 08:20:00,10.019,10.145,9.982,10.041,2050000.0
2008-10-16 08:25:00,10.098,10.18,9.984,10.028,2150000.0
2008-10-16 08:30:00,10.049,10.179,9.977,10.126,2250000.0
2008-10-16 08:35:00,10.063,10.115,9.948,10.063,2150000.0
2008-10-16 08:40:00,10.105,10.133,9.923,10.036,2100000.0
2008-10-16 08:45:00,10.05,10.107,9.933,10.078,2500000.0
2008-10-16 08:50:00,10.014,10.129,9.971,10.041,2150000.0
2008-10-16 08:55:00,10.063,10.115,9.963,10.082,2150000.0
2008-10-16 09:00:00,10.12,10.169,9.982,10.066,3900000.0
2008-10-16 09:05:00,10.087,10.159,9.971,10.151,2100000.0
2008-10-16 09:10:00,10.049,10.152,9.989,10.085,3850000.0
2008-10-16 09:15:00,10.139,10.173,9.958,9.989,2550000.0
2008-10-16 09:20:00,10.003,10.082,9.917,9.975,1950000.0
2008-10-16 09:25:00,10.013,10.096,9.887,10.008,3200000.0
2008-10-16 09:30:00,9.938,10.033,9.767,9.789,3450000.0
2008-10-16 09:35:00,9.926,9.929,9.705,9.705,2450000.0
2008-10-16 09:40:00,9.75,9.783,9.576,9.766,2400000.0
2008-10-16 09:45:00,9.694,9.765,9.581,9.704,2050000.0
2008-10-16 09:50:00,9.671,9.753,9.586,9.695,2300000.0
2008-10-16 09:55:00,9.662,9.763,9.596,9.746,2250000.0
2008-10-16 10:00:00,9.832,9.886,9.693,9.791,2300000.0
2008-10-16 10:05:00,9.774,9.848,9.707,9.781,2150000.0
2008-10-16 10:10:00,9.841,9.993,9.752,9.908,2500000.0
2008-10-16 10:15:00,9.873,9.968,9.797,9.904,2500000.0
2008-10-16 10:20:00,9.803,9.931,9.755,9.894,2100000.0
2008-10-16 10:25:00,9.855,9.947,9.776,9.873,2200000.0
2008-10-16 10:30:00,9.924,9.956,9.797,9.839,2500000.0
2008-10-16 10:35:00,9.835,9.956,9.754,9.947,2300000.0
2008-10-16 10:40:00,9.88,9.967,9.77,9.848,2150000.0
2008-10-16 10:45:00,9.79,9.951,9.779,9.887,2400000.0
2008-10-16 10:50:00,9.898,9.959,9.783,9.947,2100000.0
2008-10-16 10:55:00,9.877,9.95,9.726,9.775,2000000.0
2008-10-16 11:00:00,9.785,9.886,9.708,9.873,2200000.0
2008-10-16 11:05:00,9.837,9.917,9.714,9.887,2200000.0
2008-10-16 11:10:00,9.767,9.935,9.767,9.824,2300000.0
2008-10-16 11:15:00,9.825,9.929,9.744,9.819,2500000.0
2008-10-16 11:20:00,9.907,9.927,9.741,9.823,2250000.0
2008-10-16 11:25:00,9.834,9.993,9.764,9.928,2450000.0
2008-10-16 11:30:00,9.855,10.021,9.801,9.897,2600000.0
2008-10-16 11:35:00,9.887,9.979,9.803,9.853,1650000.0
2008-10-16 11:40:00,9.941,9.968,9.783,9.893,2350000.0
2008-10-16 11:45:00,9.857,9.966,9.82,9.933,2050000.0
2008-10-16 11:50:00,9.96,9.991,9.801,9.956,2450000.0
2008-10-16 11:55:00,9.945,9.974,9.78,9.806,2350000.0
2008-10-16 12:00:00,9.832,9.943,9.756,9.794,2450000.0
2008-10-16 12:05:00,9.864,9.942,9.745,9.885,2250000.0
2008-10-16 12:10:00,9.905,10.003,9.766,9.827,2050000.0
2008-10-16 12:15:00,9.913,9.945,9.782,9.796,2150000.0
2008-10-16 12:20:00,9.931,9.952,9.761,9.869,2300000.0
2008-10-16 12:25:00,9.906,9.937,9.761,9.859,2050000.0
2008-10-16 12:30:00,9.84,9.943,9.77,9.892,2000000.0
2008-10-16 12:35:00,9.869,9.996,9.83,9.887,2500000.0
2008-10-16 12:40:00,9.812,9.962,9.801,9.839,2100000.0
2008-10-16 12:45:00,9.807,9.997,9.794,9.906,2050000.0
2008-10-16 12:50:00,9.9,10.065,9.875,9.97,2050000.0
2008-10-16 12:55:00,9.959,10.032,9.844,9.916,2000000.0
2008-10-16 13:00:00,9.868,10.008,9.829,9.926,2000000.0
2008-10-16 13:05:00,9.881,9.955,9.764,9.825,2050000.0
2008-10-16 13:10:00,9.807,9.976,9.791,9.901,2200000.0
2008-10-16 13:15:00,9.941,9.999,9.822,9.878,2450000.0
2008-10-16 13:20:00,9.925,10.007,9.792,9.907,2550000.0
2008-10-16 13:25:00,9.812,9.988,9.802,9.926,2150000.0
2008-10-16 13:30:00,9.862,9.984,9.809,9.954,2450000.0
2008-10-16 13:35:00,9.876,9.987,9.826,9.894,2550000.0
2008-10-16 13:40:00,9.928,9.98,9.807,9.832,2450000.0
2008-10-16 13:45:00,9.845,9.961,9.784,9.808,1800000.0
2008-10-16 13:50:00,9.861,9.953,9.78,9.953,2100000.0
2008-10-16 13:55:00,9.964,10.0,9.809,9.963,2050000.0
2008-10-16 14:00:00,9.947,9.992,9.799,9.899,2000000.0
2008-10-16 14:05:00,9.978,9.978,9.818,9.864,2000000.0
2008-10-16 14:10:00,9.878,9.969,9.796,9.905,2050000.0
2008-10-16 14:15:00,9.915,10.028,9.8,9.875,2350000.0
2008-10-16 14:20:00,10.0,10.036,9.85,10.006,2150000.0
2008-10-16 14:25:00,9.943,10.143,9.903,10.057,2400000.0
2008-10-16 14:30:00,10.147,10.183,9.978,10.126,2300000.0
2008-10-16 14:35:00,10.11,10.25,10.018,10.157,2150000.0
2008-10-16 14:40:00,10.12,10.221,10.02,10.118,1950000.0
2008-10-16 14:45:00,10.135,10.139,10.016,10.032,2200000.0
2008-10-16 14:50:00,10.139,10.161,10.005,10.007,2400000.0
2008-10-16 14:55:00,10.106,10.146,9.962,10.045,2050000.0
2008-10-16 15:00:00,9.948,10.063,9.882,9.93,2050000.0
2008-10-16 15:05:00,9.893,10.068,9.851,9.953,2350000.0
2008-10-16 15:10:00,9.932,10.13,9.911,10.042,2150000.0
2008-10-16 15:15:00,9.981,10.117,9.924,10.068,2300000.0
2008-10-16 15:20:00,9.904,10.151,9.893,10.105,2150000.0
2008-10-16 15:25:00,10.057,10.122,9.926,9.99,2250000.0
2008-10-16 15:30:00,9.94,10.07,9.914,10.003,1950000.0
2008-10-16 15:35:00,9.987,10.002,9.669,9.726,2450000.0
2008-10-16 15:40:00,9.76,9.782,9.487,9.508,2150000.0
2008-10-16 15:45:00,9.541,9.663,9.35,9.608,2150000.0
2008-10-16 15:50:00,9.576,9.76,9.548,9.708,2050000.0
2008-10-16 15:55:00,9.638,9.737,9.545,9.708,2600000.0
2008-10-16 16:00:00,9.615,9.764,9.592,9.617,2050000.0
2008-10-16 16:05:00,9.589,9.701,9.545,9.654,2300000.0
2008-10-16 16:10:00,9.655,9.727,9.552,9.672,1950000.0
2008-10-16 16:15:00,9.609,9.685,9.506,9.57,2250000.0
2008-10-16 16:20:00,9.49,9.675,9.478,9.522,2150000.0
2008-10-16 16:25:00,9.662,9.702,9.52,9.572,2250000.0
2008-10-16 16:30:00,9.659,9.693,9.482,9.491,2150000.0
2008-10-16 16:35:00,9.521,9.648,9.478,9.51,2250000.0
2008-10-16 16:40:00,9.645,9.693,9.43,9.502,2300000.0
2008-10-16 16:45:00,9.508,9.7,9.496,9.496,2250000.0
2008-10-16 16:50:00,9.586,9.675,9.476,9.532,2450000.0
2008-10-16 16:55:00,9.586,9.666,9.497,9.563,2400000.0
2008-10-16 17:00:00,9.499,9.637,9.415,9.442,2000000.0
2008-10-16 17:05:00,9.367,9.462,9.242,9.346,2250000.0
2008-10-16 17:10:00,9.369,9.369,9.121,9.176,2300000.0
2008-10-16 17:15:00,9.263,9.325,9.14,9.217,2200000.0
2008-10-16 17:20:00,9.198,9.398,9.185,9.373,2300000.0
2008-10-16 17:25:00,9.322,9.398,9.163,9.163,2450000.0
2008-10-16 17:30:00,9.235,9.387,9.122,9.354,2350000.0
2008-10-16 17:35:00,9.355,9.43,9.225,9.298,2550000.0
2008-10-16 17:40:00,9.385,9.452,9.208,9.288,2350000.0
2008-10-16 17:45:00,9.418,9.484,9.328,9.361,2650000.0
2008-10-16 17:50:00,9.436,9.52,9.303,9.436,2600000.0
2008-10-16 17:55:00,9.479,9.646,9.394,9.423,2150000.0
2008-10-16 18:00:00,9.457,9.569,9.4,9.439,2400000.0
2008-10-16 18:05:00,9.457,9.543,9.323,9.46,2200000.0
2008-10-16 18:10:00,9.415,9.562,9.406,9.536,2400000.0
2008-10-16 18:15:00,9.539,9.593,9.419,9.523,2200000.0
2008-10-16 18:20:00,9.549,9.598,9.396,9.396,2200000.0
2008-10-16 18:25:00,9.359,9.531,9.359,9.42,2250000.0
2008-10-16 18:30:00,9.48,9.573,9.348,9.428,2100000.0
2008-10-16 18:35:00,9.511,9.559,9.384,9.437,2500000.0
2008-10-16 18:40:00,9.534,9.581,9.387,9.491,2000000.0
2008-10-16 18:45:00,9.525,9.542,9.358,9.44,1950000.0
2008-10-16 18:50:00,9.545,9.548,9.375,9.394,2750000.0
2008-10-16 18:55:00,9.43,9.578,9.394,9.47,2400000.0
2008-10-16 19:00:00,9.482,9.615,9.394,9.44,2350000.0
2008-10-16 19:05:00,9.565,9.615,9.452,9.522,2100000.0
2008-10-16 19:10:00,9.531,9.56,9.384,9.44,2350000.0
2008-10-16 19:15:00,9.471,9.595,9.455,9.584,2300000.0
2008-10-16 19:20:00,9.605,9.642,9.454,9.58,2300000.0
2008-10-16 19:25:00,9.582,9.605,9.416,9.419,2000000.0
2008-10-16 19:30:00,9.44,9.579,9.398,9.455,2300000.0
2008-10-16 19:35:00,9.477,9.553,9.418,9.511,2000000.0
2008-10-16 19:40:00,9.472,9.571,9.384,9.513,2700000.0
2008-10-16 19:45:00,9.483,9.541,9.408,9.457,2050000.0
2008-10-16 19:50:00,9.408,9.589,9.408,9.46,2100000.0
2008-10-16 19:55:00,9.48,9.571,9.404,9.547,2350000.0
2008-10-16 20:00:00,9.466,9.602,9.406,9.522,2450000.0
2008-10-16 20:05:00,9.447,9.583,9.376,9.494,2650000.0
2008-10-16 20:10:00,9.481,9.583,9.343,9.388,2550000.0
2008-10-16 20:15:00,9.492,9.496,9.348,9.434,2250000.0
2008-10-16 20:20:00,9.475,9.54,9.375,9.497,1650000.0
2008-10-16 20:25:00,9.333,9.495,9.333,9.442,2250000.0
2008-10-16 20:30:00,9.409,9.527,9.384,9.502,2300000.0
2008-10-16 20:35:00,9.493,9.493,9.319,9.367,2200000.0
2008-10-16 20:40:00,9.505,9.532,9.368,9.418,2600000.0
2008-10-16 20:45:00,9.476,9.556,9.37,9.467,2050000.0
2008-10-16 20:50:00,9.526,9.623,9.442,9.623,2150000.0
2008-10-16 20:55:00,9.597,9.641,9.443,9.581,2250000.0
2008-10-16 21:00:00,9.567,9.619,9.458,9.527,2350000.0
2008-10-16 21:05:00,9.448,9.626,9.448,9.568,1800000.0
2008-10-16 21:10:00,9.564,9.659,9.509,9.613,1650000.0
2008-10-16 21:15:00,9.518,9.683,9.518,9.56,2200000.0
2008-10-16 21:20:00,9.632,9.678,9.506,9.564,1850000.0
2008-10-16 21:25:00,9.524,9.664,9.468,9.618,2600000.0
2008-10-16 21:30:00,9.629,9.702,9.559,9.677,1500000.0
2008-10-16 21:35:00,9.587,9.674,9.5,9.613,2350000.0
2008-10-16 21:40:00,9.63,9.662,9.484,9.636,1800000.0
2008-10-16 21:45:00,9.568,9.662,9.487,9.615,2150000.0
2008-10-16 21:50:00,9.627,9.676,9.527,9.653,1500000.0
2008-10-16 21:55:00,9.638,9.702,9.495,9.61,2450000.0
2008-10-16 22:00:00,9.67,9.68,9.534,9.578,1650000.0
2008-10-16 22:05:00,9.666,9.666,9.479,9.519,2500000.0
2008-10-16 22:10:00,9.594,9.719,9.536,9.625,1950000.0
2008-10-16 22:15:00,9.639,9.699,9.536,9.55,1400000.0
2008-10-16 22:20:00,9.602,9.646,9.518,9.587,1050000.0
2008-10-16 22:25:00,9.568,9.682,9.533,9.636,1450000.0
2008-10-16 22:30:00,9.591,9.658,9.521,9.624,1300000.0
2008-10-16 22:35:00,9.642,9.686,9.538,9.578,1650000.0
2008-10-16 22:40:00,9.528,9.624,9.486,9.504,850000.0
2008-10-16 22:45:00,9.517,9.663,9.489,9.564,1350000.0
2008-10-16 22:50:00,9.548,9.653,9.494,9.515,2000000.0
2008-10-16 22:55:00,9.5,9.653,9.5,9.558,2050000.0
2008-10-16 23:00:00,9.497,9.648,9.471,9.619,1550000.0
2008-10-16 23:05:00,9.595,9.621,9.483,9.539,700000.0
2008-10-16 23:10:00,9.53,9.646,9.483,9.549,1250000.0
2008-10-16 23:15:00,9.628,9.628,9.607,9.607,100000.0
2008-10-16 23:20:00,9.582,9.622,9.503,9.526,650000.0
2008-10-16 23:30:00,9.492,9.624,9.492,9.544,600000.0
2008-10-16 23:35:00,9.576,9.626,9.561,9.626,350000.0
2008-10-16 23:40:00,9.602,9.618,9.506,9.564,750000.0
2008-10-16 23:50:00,9.594,9.621,9.48,9.591,650000.0
2008-10-16 23:55:00,9.58,9.617,9.5,9.5,300000.0
2008-10-17 00:00:00,9.581,9.7,9.512,9.609,2800000.0
2008-10-17 00:05:00,9.554,9.735,9.522,9.608,2300000.0
2008-10-17 00:10:00,9.682,9.747,9.562,9.577,2200000.0
2008-10-17 00:15:00,9.6,9.723,9.554,9.562,2050000.0
2008-10-17 00:20:00,9.658,9.714,9.514,9.714,750000.0
2008-10-17 00:25:00,9.652,9.679,9.521,9.605,1150000.0
2008-10-17 00:30:00,9.636,9.644,9.502,9.599,1550000.0
2008-10-17 00:35:00,9.588,9.629,9.422,9.453,1750000.0
2008-10-17 00:40:00,9.485,9.579,9.379,9.511,3000000.0
2008-10-17 00:45:00,9.413,9.552,9.337,9.444,2200000.0
2008-10-17 00:50:00,9.378,9.532,9.327,9.485,2300000.0
2008-10-17 00:55:00,9.412,9.493,9.371,9.395,1800000.0
2008-10-17 01:00:00,9.466,9.505,9.344,9.473,3050000.0
2008-10-17 01:05:00,9.383,9.507,9.323,9.447,1400000.0
2008-10-17 01:10:00,9.454,9.532,9.355,9.373,2550000.0
2008-10-17 01:15:00,9.518,9.518,9.349,9.418,1950000.0
2008-10-17 01:20:00,9.482,9.482,9.314,9.429,2500000.0
2008-10-17 01:25:00,9.4,9.492,9.292,9.38,2250000.0
2008-10-17 01:30:00,9.348,9.501,9.347,9.373,1800000.0
2008-10-17 01:35:00,9.42,9.512,9.362,9.404,1350000.0
2008-10-17 01:40:00,9.448,9.518,9.328,9.475,2050000.0
2008-10-17 01:45:00,9.434,9.546,9.364,9.457,1950000.0
2008-10-17 01:50:00,9.526,9.572,9.395,9.537,1650000.0
2008-10-17 01:55:00,9.485,9.626,9.462,9.601,1400000.0
2008-10-17 02:00:00,9.586,9.586,9.389,9.521,1400000.0
2008-10-17 02:05:00,9.442,9.619,9.356,9.582,2150000.0
2008-10-17 02:10:00,9.479,9.604,9.448,9.559,2200000.0
2008-10-17 02:15:00,9.571,9.658,9.453,9.566,2750000.0
2008-10-17 02:20:00,9.571,9.607,9.472,9.575,650000.0
2008-10-17 02:25:00,9.558,9.663,9.503,9.586,1800000.0
2008-10-17 02:30:00,9.59,9.621,9.467,9.552,1300000.0
2008-10-17 02:35:00,9.537,9.642,9.441,9.475,1100000.0
2008-10-17 02:40:00,9.473,9.603,9.442,9.593,2200000.0
2008-10-17 02:45:00,9.562,9.651,9.432,9.568,2150000.0
2008-10-17 02:50:00,9.536,9.691,9.47,9.572,2300000.0
2008-10-17 02:55:00,9.645,9.667,9.529,9.581,1800000.0
2008-10-17 03:00:00,9.574,9.653,9.492,9.499,1800000.0
2008-10-17 03:05:00,9.513,9.688,9.51,9.57,1800000.0
2008-10-17 03:10:00,9.645,9.704,9.512,9.61,2050000.0
2008-10-17 03:15:00,9.537,9.676,9.501,9.608,1800000.0
2008-10-17 03:20:00,9.564,9.649,9.497,9.633,1200000.0
2008-10-17 03:25:00,9.534,9.687,9.482,9.51,2300000.0
2008-10-17 03:30:00,9.595,9.682,9.51,9.63,1950000.0
2008-10-17 03:35:00,9.67,9.683,9.54,9.608,1200000.0
2008-10-17 03:40:00,9.532,9.695,9.473,9.655,2150000.0
2008-10-17 03:45:00,9.643,9.665,9.532,9.659,1350000.0
2008-10-17 03:50:00,9.619,9.712,9.566,9.663,1850000.0
2008-10-17 03:55:00,9.641,9.712,9.523,9.661,3100000.0
2008-10-17 04:00:00,9.679,9.722,9.539,9.686,1750000.0
2008-10-17 04:05:00,9.713,9.785,9.556,9.644,2200000.0
2008-10-17 04:10:00,9.576,9.674,9.56,9.6,1050000.0
2008-10-17 04:15:00,9.669,9.729,9.555,9.686,1900000.0
2008-10-17 04:20:00,9.673,9.734,9.554,9.61,2100000.0
2008-10-17 04:25:00,9.638,9.707,9.524,9.556,1550000.0
2008-10-17 04:30:00,9.673,9.682,9.554,9.603,550000.0
2008-10-17 04:35:00,9.631,9.711,9.546,9.647,1000000.0
2008-10-17 04:40:00,9.617,9.714,9.523,9.714,1200000.0
2008-10-17 04:45:00,9.678,9.725,9.554,9.664,1450000.0
2008-10-17 04:50:00,9.687,9.716,9.534,9.681,1150000.0
2008-10-17 04:55:00,9.671,9.706,9.562,9.578,1350000.0
2008-10-17 05:00:00,9.629,9.731,9.561,9.67,1800000.0
2008-10-17 05:05:00,9.616,9.707,9.542,9.631,1500000.0
2008-10-17 05:10:00,9.546,9.706,9.546,9.569,1400000.0
2008-10-17 05:15:00,9.688,9.759,9.566,9.668,2650000.0
2008-10-17 05:20:00,9.692,9.726,9.536,9.627,1650000.0
2008-10-17 05:25:00,9.607,9.739,9.594,9.658,2200000.0
2008-10-17 05:30:00,9.721,9.777,9.633,9.777,1250000.0
2008-10-17 05:35:00,9.631,9.706,9.6,9.6,250000.0
2008-10-17 05:40:00,9.605,9.727,9.562,9.687,1250000.0
2008-10-17 05:45:00,9.674,9.741,9.529,9.579,1400000.0
2008-10-17 05:50:00,9.651,9.738,9.542,9.724,800000.0
2008-10-17 05:55:00,9.598,9.711,9.595,9.637,600000.0
2008-10-17 06:00:00,9.614,9.681,9.559,9.588,750000.0
2008-10-17 06:10:00,9.603,9.706,9.543,9.611,1300000.0
2008-10-17 06:15:00,9.638,9.739,9.515,9.529,1200000.0
2008-10-17 06:20:00,9.647,9.667,9.51,9.549,1300000.0
2008-10-17 06:25:00,9.626,9.676,9.504,9.589,1850000.0
2008-10-17 06:30:00,9.634,9.685,9.488,9.602,2150000.0
2008-10-17 06:35:00,9.622,9.698,9.464,9.63,2650000.0
2008-10-17 06:40:00,9.653,9.668,9.487,9.603,2250000.0
2008-10-17 06:45:00,9.577,9.714,9.499,9.631,2000000.0
2008-10-17 06:50:00,9.548,9.678,9.523,9.661,1950000.0
2008-10-17 06:55:00,9.676,9.681,9.479,9.537,2750000.0
2008-10-17 07:00:00,9.521,9.691,9.492,9.561,1750000.0
2008-10-17 07:05:00,9.501,9.667,9.473,9.503,2300000.0
2008-10-17 07:10:00,9.66,9.683,9.524,9.583,1500000.0
2008-10-17 07:15:00,9.697,9.711,9.5,9.633,2200000.0
2008-10-17 07:20:00,9.671,9.735,9.557,9.701,1850000.0
2008-10-17 07:25:00,9.619,9.71,9.551,9.665,2350000.0
2008-10-17 07:30:00,9.662,9.7,9.536,9.695,2100000.0
2008-10-17 07:35:00,9.658,9.704,9.54,9.666,2050000.0
2008-10-17 07:40:00,9.699,9.721,9.531,9.575,2150000.0
2008-10-17 07:45:00,9.669,9.722,9.536,9.638,1800000.0
2008-10-17 07:50:00,9.646,9.719,9.579,9.612,1500000.0
2008-10-17 07:55:00,9.688,9.741,9.569,9.571,2200000.0
2008-10-17 08:00:00,9.626,9.756,9.562,9.677,1850000.0
2008-10-17 08:05:00,9.67,9.77,9.598,9.643,2050000.0
2008-10-17 08:10:00,9.708,9.721,9.585,9.718,800000.0
2008-10-17 08:15:00,9.683,9.79,9.607,9.668,1800000.0
2008-10-17 08:20:00,9.652,9.77,9.572,9.664,2050000.0
2008-10-17 08:25:00,9.73,9.787,9.652,9.692,2150000.0
2008-10-17 08:30:00,9.699,9.835,9.634,9.769,2250000.0
2008-10-17 08:35:00,9.758,9.833,9.64,9.736,2150000.0
2008-10-17 08:40:00,9.787,9.821,9.637,9.78,2100000.0
2008-10-17 08:45:00,9.736,9.87,9.692,9.814,2500000.0
2008-10-17 08:50:00,9.763,9.871,9.713,9.742,2150000.0
2008-10-17 08:55:00,9.82,9.866,9.675,9.796,2150000.0
2008-10-17 09:00:00,9.825,9.903,9.713,9.766,3900000.0
2008-10-17 09:05:00,9.769,9.869,9.69,9.848,2100000.0
2008-10-17 09:10:00,9.755,9.877,9.71,9.84,3850000.0
2008-10-17 09:15:00,9.847,9.864,9.711,9.743,2050000.0
2008-10-17 09:20:00,9.779,9.902,9.732,9.818,1950000.0
2008-10-17 09:25:00,9.768,9.885,9.709,9.816,2850000.0
2008-10-17 09:30:00,9.759,9.874,9.654,9.672,3450000.0
2008-10-17 09:35:00,9.815,9.818,9.638,9.675,2450000.0
2008-10-17 09:40:00,9.758,9.806,9.639,9.792,2400000.0
2008-10-17 09:45:00,9.747,9.821,9.641,9.758,2050000.0
2008-10-17 09:50:00,9.728,9.821,9.649,9.792,2300000.0
2008-10-17 09:55:00,9.71,9.828,9.598,9.662,2250000.0
2008-10-17 10:00:00,9.712,9.75,9.582,9.657,2300000.0
2008-10-17 10:05:00,9.665,9.761,9.619,9.672,2150000.0
2008-10-17 10:10:00,9.707,9.79,9.602,9.681,2500000.0
2008-10-17 10:15:00,9.695,9.808,9.642,9.776,2500000.0
2008-10-17 10:20:00,9.658,9.788,9.62,9.786,2100000.0
2008-10-17 10:25:00,9.726,9.806,9.625,9.714,2200000.0
2008-10-17 10:30:00,9.793,9.811,9.636,9.688,2500000.0
2008-10-17 10:35:00,9.709,9.806,9.621,9.791,2300000.0
2008-10-17 10:40:00,9.707,9.791,9.618,9.703,2150000.0
2008-10-17 10:45:00,9.651,9.815,9.634,9.733,2400000.0
2008-10-17 10:50:00,9.797,9.821,9.641,9.783,2100000.0
2008-10-17 10:55:00,9.709,9.801,9.619,9.664,2000000.0
2008-10-17 11:00:00,9.641,9.758,9.569,9.719,2200000.0
2008-10-17 11:05:00,9.678,9.754,9.57,9.739,2200000.0
2008-10-17 11:10:00,9.617,9.778,9.606,9.627,2300000.0
2008-10-17 11:15:00,9.651,9.78,9.583,9.652,2500000.0
2008-10-17 11:20:00,9.758,9.774,9.615,9.635,2250000.0
2008-10-17 11:25:00,9.638,9.775,9.6,9.739,2450000.0
2008-10-17 11:30:00,9.672,9.801,9.61,9.733,2600000.0
2008-10-17 11:35:00,9.725,9.797,9.604,9.769,2200000.0
2008-10-17 11:40:00,9.787,9.794,9.624,9.749,2350000.0
2008-10-17 11:45:00,9.671,9.783,9.626,9.756,2050000.0
2008-10-17 11:50:00,9.748,9.814,9.599,9.737,2450000.0
2008-10-17 11:55:00,9.757,9.834,9.621,9.637,2350000.0
2008-10-17 12:00:00,9.748,9.818,9.632,9.688,2450000.0
2008-10-17 12:05:00,9.677,9.774,9.61,9.774,2250000.0
2008-10-17 12:10:00,9.794,9.794,9.608,9.682,2050000.0
2008-10-17 12:15:00,9.766,9.828,9.631,9.687,2150000.0
2008-10-17 12:20:00,9.759,9.783,9.584,9.714,2300000.0
2008-10-17 12:25:00,9.736,9.793,9.597,9.681,2050000.0
2008-10-17 12:30:00,9.692,9.755,9.593,9.699,2000000.0
2008-10-17 12:35:00,9.642,9.746,9.59,9.644,2500000.0
2008-10-17 12:40:00,9.6,9.752,9.554,9.606,2100000.0
2008-10-17 12:45:00,9.554,9.703,9.441,9.495,2050000.0
2008-10-17 12:50:00,9.487,9.602,9.378,9.462,2050000.0
2008-10-17 12:55:00,9.468,9.538,9.363,9.443,2000000.0
2008-10-17 13:00:00,9.4,9.586,9.4,9.493,2200000.0
2008-10-17 13:05:00,9.471,9.553,9.373,9.436,2050000.0
2008-10-17 13:10:00,9.411,9.586,9.389,9.48,2200000.0
2008-10-17 13:15:00,9.496,9.594,9.425,9.46,2450000.0
2008-10-17 13:20:00,9.507,9.582,9.423,9.555,2550000.0
2008-10-17 13:25:00,9.458,9.625,9.443,9.589,2150000.0
2008-10-17 13:30:00,9.494,9.632,9.47,9.6,2450000.0
2008-10-17 13:35:00,9.549,9.661,9.46,9.498,2550000.0
2008-10-17 13:40:00,9.526,9.587,9.418,9.45,2450000.0
2008-10-17 13:45:00,9.484,9.624,9.438,9.438,1800000.0
2008-10-17 13:50:00,9.525,9.605,9.404,9.534,2100000.0
2008-10-17 13:55:00,9.559,9.559,9.35,9.459,2050000.0
2008-10-17 14:00:00,9.357,9.499,9.325,9.459,2000000.0
2008-10-17 14:05:00,9.53,9.535,9.317,9.379,2000000.0
2008-10-17 14:10:00,9.389,9.492,9.316,9.378,2050000.0
2008-10-17 14:15:00,9.421,9.525,9.325,9.377,2350000.0
2008-10-17 14:20:00,9.473,9.517,9.343,9.449,2150000.0
2008-10-17 14:25:00,9.382,9.5,9.295,9.364,2400000.0
2008-10-17 14:30:00,9.425,9.467,9.247,9.391,2300000.0
2008-10-17 14:35:00,9.353,9.425,9.248,9.328,2150000.0
2008-10-17 14:40:00,9.33,9.429,9.161,9.258,1950000.0
2008-10-17 14:45:00,9.325,9.42,9.213,9.307,2200000.0
2008-10-17 14:50:00,9.391,9.436,9.257,9.257,2400000.0
2008-10-17 14:55:00,9.375,9.409,9.202,9.366,2050000.0
2008-10-17 15:00:00,9.277,9.394,9.242,9.293,2050000.0
2008-10-17 15:05:00,9.266,9.425,9.241,9.3,2350000.0
2008-10-17 15:10:00,9.282,9.418,9.187,9.284,2150000.0
2008-10-17 15:15:00,9.291,9.366,9.2,9.335,2300000.0
2008-10-17 15:20:00,9.228,9.357,9.18,9.275,2150000.0
2008-10-17 15:25:00,9.236,9.316,9.134,9.19,2250000.0
2008-10-17 15:30:00,9.188,9.341,9.11,9.215,1950000.0
2008-10-17 15:35:00,9.213,9.284,9.088,9.122,2450000.0
2008-10-17 15:40:00,9.181,9.319,9.151,9.246,2150000.0
2008-10-17 15:45:00,9.287,9.321,9.141,9.265,2150000.0
2008-10-17 15:50:00,9.225,9.314,9.163,9.299,2050000.0
2008-10-17 15:55:00,9.215,9.302,9.161,9.26,2600000.0
2008-10-17 16:00:00,9.139,9.312,9.128,9.235,1950000.0
2008-10-17 16:05:00,9.205,9.34,9.183,9.203,2300000.0
2008-10-17 16:10:00,9.185,9.277,9.119,9.175,1950000.0
2008-10-17 16:15:00,9.12,9.261,9.015,9.015,2250000.0
2008-10-17 16:20:00,8.959,9.201,8.959,9.045,2150000.0
2008-10-17 16:25:00,9.216,9.251,9.038,9.038,2250000.0
2008-10-17 16:30:00,9.087,9.181,9.014,9.021,2150000.0
2008-10-17 16:35:00,9.041,9.175,8.98,8.98,2250000.0
2008-10-17 16:40:00,9.133,9.142,8.967,9.041,2300000.0
2008-10-17 16:45:00,9.061,9.22,8.97,9.116,2250000.0
2008-10-17 16:50:00,9.199,9.295,9.089,9.259,2450000.0
2008-10-17 16:55:00,9.2,9.281,9.104,9.185,2400000.0
2008-10-17 17:00:00,9.13,9.32,9.13,9.255,2000000.0
2008-10-17 17:05:00,9.201,9.32,9.149,9.233,2250000.0
2008-10-17 17:10:00,9.281,9.287,9.13,9.155,2300000.0
2008-10-17 17:15:00,9.226,9.29,9.063,9.114,2400000.0
2008-10-17 17:20:00,9.1,9.23,9.05,9.179,2300000.0
2008-10-17 17:25:00,9.139,9.231,9.039,9.107,2450000.0
2008-10-17 17:30:00,9.182,9.244,9.08,9.23,2350000.0
2008-10-17 17:35:00,9.2,9.266,9.043,9.186,2550000.0
2008-10-17 17:40:00,9.294,9.339,9.149,9.165,2350000.0
2008-10-17 17:45:00,9.278,9.322,9.088,9.161,2650000.0
2008-10-17 17:50:00,9.237,9.254,9.066,9.137,2600000.0
2008-10-17 17:55:00,9.155,9.219,9.061,9.089,2100000.0
2008-10-17 18:00:00,9.126,9.262,9.066,9.128,2400000.0
2008-10-17 18:05:00,9.13,9.238,9.061,9.176,2200000.0
2008-10-17 18:10:00,9.146,9.243,9.064,9.205,2400000.0
2008-10-17 18:15:00,9.188,9.365,9.156,9.308,2200000.0
2008-10-17 18:20:00,9.297,9.417,9.18,9.18,2200000.0
2008-10-17 18:25:00,9.172,9.384,9.172,9.303,2250000.0
2008-10-17 18:30:00,9.378,9.395,9.205,9.205,2100000.0
2008-10-17 18:35:00,9.344,9.348,9.137,9.177,2550000.0
2008-10-17 18:40:00,9.277,9.31,9.135,9.254,2000000.0
2008-10-17 18:45:00,9.295,9.337,9.169,9.256,2100000.0
2008-10-17 18:50:00,9.337,9.369,9.212,9.238,2750000.0
2008-10-17 18:55:00,9.292,9.419,9.259,9.317,2400000.0
2008-10-17 19:00:00,9.317,9.442,9.257,9.26,2350000.0
2008-10-17 19:05:00,9.365,9.424,9.26,9.348,2100000.0
2008-10-17 19:10:00,9.377,9.45,9.261,9.292,2350000.0
2008-10-17 19:15:00,9.324,9.389,9.204,9.32,2300000.0
2008-10-17 19:20:00,9.254,9.345,9.12,9.284,2150000.0
2008-10-17 19:25:00,9.304,9.318,9.152,9.165,2000000.0
2008-10-17 19:30:00,9.195,9.341,9.177,9.218,2300000.0
2008-10-17 19:35:00,9.229,9.363,9.209,9.321,2000000.0
2008-10-17 19:40:00,9.296,9.393,9.235,9.374,2700000.0
2008-10-17 19:45:00,9.329,9.404,9.251,9.271,2050000.0
2008-10-17 19:50:00,9.248,9.371,9.241,9.255,2100000.0
2008-10-17 19:55:00,9.256,9.387,9.224,9.347,2350000.0
2008-10-17 20:00:00,9.237,9.376,9.211,9.341,2450000.0
2008-10-17 20:05:00,9.258,9.436,9.258,9.391,2650000.0
2008-10-17 20:10:00,9.387,9.435,9.208,9.234,2550000.0
2008-10-17 20:15:00,9.358,9.415,9.185,9.283,2250000.0
2008-10-17 20:20:00,9.292,9.347,9.192,9.339,1800000.0
2008-10-17 20:25:00,9.35,9.353,9.216,9.306,1850000.0
2008-10-17 20:30:00,9.269,9.348,9.174,9.312,1850000.0
2008-10-17 20:35:00,9.3,9.321,9.182,9.182,1350000.0
2008-10-17 20:40:00,9.327,9.338,9.175,9.321,2100000.0
2008-10-17 20:45:00,9.258,9.351,9.184,9.262,650000.0
2008-10-17 20:50:00,9.303,9.34,9.226,9.256,1250000.0
2008-10-17 20:55:00,9.294,9.329,9.189,9.311,2050000.0
2008-10-17 21:00:00,9.276,9.322,9.172,9.236,2350000.0
2008-10-17 21:05:00,9.184,9.328,9.155,9.297,1400000.0
2008-10-17 21:10:00,9.218,9.322,9.177,9.283,1200000.0
2008-10-17 21:15:00,9.174,9.334,9.162,9.215,2200000.0
2008-10-17 21:20:00,9.319,9.357,9.181,9.242,1500000.0
2008-10-17 21:25:00,9.192,9.338,9.169,9.279,2600000.0
2008-10-17 21:30:00,9.29,9.348,9.225,9.316,750000.0
2008-10-17 21:35:00,9.228,9.324,9.159,9.293,1550000.0
2008-10-17 21:40:00,9.296,9.372,9.178,9.307,2150000.0
2008-10-17 21:45:00,9.248,9.329,9.169,9.276,1750000.0
2008-10-17 21:50:00,9.271,9.336,9.157,9.334,1900000.0
2008-10-17 21:55:00,9.298,9.364,9.204,9.303,900000.0
2008-10-17 22:00:00,9.32,9.326,9.171,9.234,1600000.0
2008-10-17 22:05:00,9.333,9.333,9.189,9.19,1750000.0
2008-10-17 22:10:00,9.259,9.359,9.227,9.303,1500000.0
2008-10-17 22:15:00,9.3,9.311,9.173,9.194,600000.0
2008-10-17 22:20:00,9.246,9.333,9.171,9.257,1300000.0
2008-10-17 22:25:00,9.292,9.341,9.18,9.316,650000.0
2008-10-17 22:30:00,9.253,9.359,9.185,9.258,1950000.0
2008-10-17 22:35:00,9.292,9.357,9.165,9.208,1500000.0
2008-10-17 22:40:00,9.213,9.309,9.129,9.187,1600000.0
2008-10-17 22:45:00,9.26,9.343,9.151,9.292,1950000.0
2008-10-17 22:50:00,9.258,9.34,9.188,9.204,1700000.0
2008-10-17 22:55:00,9.266,9.309,9.201,9.207,650000.0
2008-10-19 23:00:00,9.234,9.372,9.22,9.305,950000.0
2008-10-19 23:05:00,9.322,9.362,9.243,9.35,500000.0
2008-10-19 23:10:00,9.322,9.362,9.22,9.323,1050000.0
2008-10-19 23:20:00,9.279,9.395,9.279,9.286,450000.0
2008-10-19 23:25:00,9.291,9.327,9.274,9.314,200000.0
2008-10-19 23:30:00,9.232,9.364,9.232,9.359,500000.0
2008-10-19 23:40:00,9.342,9.358,9.246,9.314,650000.0
2008-10-19 23:45:00,9.277,9.277,9.252,9.252,100000.0
2008-10-19 23:50:00,9.331,9.393,9.22,9.294,1050000.0
2008-10-20 00:00:00,9.269,9.42,9.231,9.277,2700000.0
2008-10-20 00:05:00,9.315,9.469,9.296,9.389,2600000.0
2008-10-20 00:10:00,9.459,9.466,9.299,9.463,2500000.0
2008-10-20 00:15:00,9.388,9.473,9.295,9.347,2500000.0
2008-10-20 00:20:00,9.469,9.503,9.312,9.394,1850000.0
2008-10-20 00:25:00,9.334,9.445,9.31,9.35,1550000.0
2008-10-20 00:30:00,9.429,9.468,9.304,9.418,1100000.0
2008-10-20 00:35:00,9.368,9.444,9.295,9.295,600000.0
2008-10-20 00:40:00,9.321,9.462,9.248,9.419,2100000.0
2008-10-20 00:45:00,9.297,9.415,9.296,9.35,700000.0
2008-10-20 00:50:00,9.276,9.412,9.265,9.406,1350000.0
2008-10-20 00:55:00,9.324,9.435,9.278,9.435,450000.0
2008-10-20 01:00:00,9.382,9.452,9.257,9.393,2450000.0
2008-10-20 01:05:00,9.378,9.456,9.28,9.389,1300000.0
2008-10-20 01:10:00,9.411,9.46,9.29,9.29,2000000.0
2008-10-20 01:15:00,9.327,9.453,9.28,9.368,1000000.0
2008-10-20 01:20:00,9.39,9.482,9.286,9.459,2150000.0
2008-10-20 01:25:00,9.398,9.433,9.271,9.308,2150000.0
2008-10-20 01:30:00,9.324,9.454,9.29,9.385,1700000.0
2008-10-20 01:35:00,9.327,9.432,9.278,9.363,1350000.0
2008-10-20 01:40:00,9.399,9.476,9.291,9.436,2050000.0
2008-10-20 01:45:00,9.399,9.5,9.286,9.401,1950000.0
2008-10-20 01:50:00,9.456,9.488,9.289,9.488,1300000.0
2008-10-20 01:55:00,9.401,9.591,9.366,9.371,1800000.0
2008-10-20 02:00:00,9.383,9.522,9.322,9.464,1550000.0
2008-10-20 02:05:00,9.415,9.578,9.377,9.574,2050000.0
2008-10-20 02:10:00,9.549,9.616,9.432,9.578,1950000.0
2008-10-20 02:15:00,9.597,9.628,9.468,9.614,2050000.0
2008-10-20 02:20:00,9.566,9.629,9.493,9.541,1450000.0
2008-10-20 02:25:00,9.501,9.645,9.46,9.46,1500000.0
2008-10-20 02:30:00,9.557,9.634,9.431,9.587,1600000.0
2008-10-20 02:35:00,9.594,9.681,9.451,9.592,2500000.0
2008-10-20 02:40:00,9.597,9.689,9.534,9.628,1450000.0
2008-10-20 02:45:00,9.581,9.692,9.524,9.659,2550000.0
2008-10-20 02:50:00,9.656,9.735,9.544,9.612,1700000.0
2008-10-20 02:55:00,9.701,9.742,9.567,9.724,2800000.0
2008-10-20 03:00:00,9.598,9.714,9.556,9.605,1650000.0
2008-10-20 03:05:00,9.698,9.698,9.532,9.533,1250000.0
2008-10-20 03:10:00,9.535,9.699,9.491,9.607,2000000.0
2008-10-20 03:15:00,9.66,9.676,9.434,9.529,3000000.0
2008-10-20 03:20:00,9.469,9.659,9.469,9.643,1150000.0
2008-10-20 03:25:00,9.632,9.653,9.491,9.621,1250000.0
2008-10-20 03:30:00,9.518,9.683,9.476,9.583,950000.0
2008-10-20 03:35:00,9.644,9.732,9.541,9.706,1700000.0
2008-10-20 03:40:00,9.633,9.771,9.479,9.601,2500000.0
2008-10-20 03:45:00,9.633,9.694,9.491,9.631,2500000.0
2008-10-20 03:50:00,9.555,9.693,9.473,9.539,2200000.0
2008-10-20 03:55:00,9.571,9.695,9.505,9.551,2700000.0
2008-10-20 04:00:00,9.507,9.671,9.507,9.626,1600000.0
2008-10-20 04:05:00,9.516,9.702,9.499,9.618,1950000.0
2008-10-20 04:10:00,9.645,9.681,9.5,9.529,1200000.0
2008-10-20 04:15:00,9.522,9.678,9.52,9.662,1400000.0
2008-10-20 04:20:00,9.562,9.699,9.479,9.51,1450000.0
2008-10-20 04:25:00,9.582,9.793,9.516,9.621,1850000.0
2008-10-20 04:30:00,9.617,9.697,9.549,9.619,1600000.0
2008-10-20 04:35:00,9.629,9.714,9.566,9.636,1150000.0
2008-10-20 04:40:00,9.672,9.719,9.618,9.684,600000.0
2008-10-20 04:45:00,9.563,9.708,9.505,9.521,900000.0
2008-10-20 04:50:00,9.563,9.68,9.542,9.654,700000.0
2008-10-20 04:55:00,9.581,9.671,9.519,9.529,1200000.0
2008-10-20 05:00:00,9.588,9.743,9.551,9.615,2400000.0
2008-10-20 05:05:00,9.502,9.702,9.49,9.588,2000000.0
2008-10-20 05:10:00,9.655,9.754,9.54,9.676,1700000.0
2008-10-20 05:15:00,9.701,9.73,9.519,9.538,2450000.0
2008-10-20 05:20:00,9.615,9.709,9.564,9.709,1650000.0
2008-10-20 05:25:00,9.704,9.748,9.549,9.681,1900000.0
2008-10-20 05:30:00,9.722,9.788,9.593,9.667,1850000.0
2008-10-20 05:35:00,9.697,9.784,9.602,9.712,1650000.0
2008-10-20 05:40:00,9.632,9.791,9.623,9.722,1400000.0
2008-10-20 05:45:00,9.742,9.757,9.574,9.661,1800000.0
2008-10-20 05:50:00,9.607,9.781,9.607,9.779,2500000.0
2008-10-20 05:55:00,9.628,9.784,9.565,9.728,2100000.0
2008-10-20 06:00:00,9.697,9.815,9.582,9.767,2450000.0
2008-10-20 06:05:00,9.73,9.789,9.608,9.755,1900000.0
2008-10-20 06:10:00,9.745,9.858,9.581,9.674,2150000.0
2008-10-20 06:15:00,9.74,9.807,9.635,9.738,2050000.0
2008-10-20 06:20:00,9.753,9.817,9.656,9.748,2350000.0
2008-10-20 06:25:00,9.803,9.874,9.709,9.783,1300000.0
2008-10-20 06:30:00,9.747,9.8,9.619,9.64,2600000.0
2008-10-20 06:35:00,9.673,9.799,9.624,9.779,1850000.0
2008-10-20 06:40:00,9.675,9.807,9.6,9.634,2200000.0
2008-10-20 06:45:00,9.72,9.834,9.611,9.691,2000000.0
2008-10-20 06:50:00,9.756,9.814,9.627,9.672,2200000.0
2008-10-20 06:55:00,9.728,9.83,9.67,9.729,2350000.0
2008-10-20 07:00:00,9.746,9.801,9.627,9.742,1800000.0
2008-10-20 07:05:00,9.768,9.777,9.658,9.738,2150000.0
2008-10-20 07:10:00,9.689,9.818,9.625,9.733,1950000.0
2008-10-20 07:15:00,9.645,9.829,9.614,9.808,2600000.0
2008-10-20 07:20:00,9.633,9.785,9.62,9.739,2200000.0
2008-10-20 07:25:00,9.711,9.769,9.561,9.646,2300000.0
2008-10-20 07:30:00,9.688,9.781,9.572,9.739,2250000.0
2008-10-20 07:35:00,9.758,9.796,9.604,9.719,1800000.0
2008-10-20 07:40:00,9.684,9.779,9.601,9.734,2250000.0
2008-10-20 07:45:00,9.633,9.773,9.62,9.73,2550000.0
2008-10-20 07:50:00,9.712,9.811,9.604,9.648,2650000.0
2008-10-20 07:55:00,9.728,9.793,9.584,9.606,2450000.0
2008-10-20 08:00:00,9.731,9.797,9.579,9.651,2350000.0
2008-10-20 08:05:00,9.625,9.771,9.602,9.615,2100000.0
2008-10-20 08:10:00,9.65,9.757,9.601,9.691,2050000.0
2008-10-20 08:15:00,9.786,9.843,9.603,9.657,2700000.0
2008-10-20 08:20:00,9.714,9.783,9.58,9.665,2000000.0
2008-10-20 08:25:00,9.644,9.772,9.589,9.638,2300000.0
2008-10-20 08:30:00,9.628,9.803,9.612,9.765,2000000.0
2008-10-20 08:35:00,9.741,9.772,9.573,9.677,1850000.0
2008-10-20 08:40:00,9.711,9.735,9.577,9.637,2300000.0
2008-10-20 08:45:00,9.587,9.8,9.577,9.746,2350000.0
2008-10-20 08:50:00,9.664,9.778,9.565,9.778,2100000.0
2008-10-20 08:55:00,9.65,9.822,9.635,9.7,2350000.0
2008-10-20 09:00:00,9.676,9.8,9.646,9.693,2400000.0
2008-10-20 09:05:00,9.719,9.837,9.633,9.822,2750000.0
2008-10-20 09:10:00,9.698,9.791,9.599,9.791,1650000.0
2008-10-20 09:15:00,9.711,9.77,9.601,9.716,2000000.0
2008-10-20 09:20:00,9.615,9.745,9.581,9.719,2250000.0
2008-10-20 09:25:00,9.653,9.793,9.597,9.76,2100000.0
2008-10-20 09:30:00,9.641,9.775,9.61,9.611,2250000.0
2008-10-20 09:35:00,9.609,9.758,9.551,9.644,2200000.0
2008-10-20 09:40:00,9.623,9.709,9.538,9.656,2200000.0
2008-10-20 09:45:00,9.696,9.754,9.584,9.647,2400000.0
2008-10-20 09:50:00,9.717,9.798,9.603,9.708,2200000.0
2008-10-20 09:55:00,9.682,9.799,9.615,9.659,2150000.0
2008-10-20 10:00:00,9.644,9.824,9.627,9.744,2000000.0
2008-10-20 10:05:00,9.684,9.743,9.577,9.695,2600000.0
2008-10-20 10:10:00,9.611,9.741,9.56,9.741,2650000.0
2008-10-20 10:15:00,9.601,9.752,9.56,9.733,2350000.0
2008-10-20 10:20:00,9.666,9.734,9.576,9.671,2550000.0
2008-10-20 10:25:00,9.702,9.795,9.55,9.712,2350000.0
2008-10-20 10:30:00,9.66,9.753,9.566,9.632,2450000.0
2008-10-20 10:35:00,9.715,9.769,9.579,9.626,2300000.0
2008-10-20 10:40:00,9.619,9.741,9.57,9.689,1850000.0
2008-10-20 10:45:00,9.631,9.759,9.624,9.744,2300000.0
2008-10-20 10:50:00,9.726,9.789,9.644,9.703,2250000.0
2008-10-20 10:55:00,9.758,9.83,9.64,9.64,2000000.0
2008-10-20 11:00:00,9.72,9.855,9.653,9.819,2400000.0
2008-10-20 11:05:00,9.842,9.902,9.715,9.841,2450000.0
2008-10-20 11:10:00,9.761,9.877,9.716,9.786,2250000.0
2008-10-20 11:15:00,9.769,9.887,9.713,9.845,2300000.0
2008-10-20 11:20:00,9.744,9.896,9.73,9.78,2250000.0
2008-10-20 11:25:00,9.754,9.911,9.71,9.825,2150000.0
2008-10-20 11:30:00,9.705,9.896,9.7,9.855,2250000.0
2008-10-20 11:35:00,9.736,9.877,9.647,9.737,2150000.0
2008-10-20 11:40:00,9.76,9.869,9.667,9.773,2250000.0
2008-10-20 11:45:00,9.87,9.87,9.698,9.781,1950000.0
2008-10-20 11:50:00,9.761,9.884,9.693,9.746,2300000.0
2008-10-20 11:55:00,9.782,9.893,9.734,9.763,1600000.0
2008-10-20 12:00:00,9.848,9.881,9.694,9.733,2600000.0
2008-10-20 12:05:00,9.851,9.881,9.718,9.763,2050000.0
2008-10-20 12:10:00,9.828,9.856,9.679,9.819,2150000.0
2008-10-20 12:15:00,9.805,9.884,9.666,9.725,2150000.0
2008-10-20 12:20:00,9.712,9.852,9.676,9.774,2450000.0
2008-10-20 12:25:00,9.811,9.842,9.676,9.676,1950000.0
2008-10-20 12:30:00,9.697,9.807,9.601,9.695,2250000.0
2008-10-20 12:35:00,9.717,9.763,9.612,9.638,2150000.0
2008-10-20 12:40:00,9.751,9.764,9.58,9.652,2300000.0
2008-10-20 12:45:00,9.698,9.742,9.57,9.639,2150000.0
2008-10-20 12:50:00,9.672,9.782,9.584,9.603,2350000.0
2008-10-20 12:55:00,9.655,9.736,9.564,9.587,2050000.0
2008-10-20 13:00:00,9.721,9.765,9.586,9.751,2050000.0
2008-10-20 13:05:00,9.648,9.744,9.56,9.674,2400000.0
2008-10-20 13:10:00,9.596,9.714,9.552,9.639,2200000.0
2008-10-20 13:15:00,9.631,9.668,9.444,9.486,1950000.0
2008-10-20 13:20:00,9.549,9.692,9.515,9.652,2150000.0
2008-10-20 13:25:00,9.709,9.771,9.548,9.705,2300000.0
2008-10-20 13:30:00,9.633,9.736,9.571,9.624,2400000.0
2008-10-20 13:35:00,9.67,9.751,9.582,9.682,2150000.0
2008-10-20 13:40:00,9.58,9.746,9.543,9.66,2350000.0
2008-10-20 13:45:00,9.645,9.738,9.565,9.613,2050000.0
2008-10-20 13:50:00,9.622,9.744,9.57,9.712,2000000.0
2008-10-20 13:55:00,9.681,9.715,9.561,9.616,2000000.0
2008-10-20 14:00:00,9.732,9.76,9.588,9.737,2050000.0
2008-10-20 14:05:00,9.746,9.749,9.598,9.613,2100000.0
2008-10-20 14:10:00,9.587,9.721,9.556,9.617,1800000.0
2008-10-20 14:15:00,9.627,9.732,9.518,9.682,2450000.0
2008-10-20 14:20:00,9.574,9.689,9.444,9.517,2550000.0
2008-10-20 14:25:00,9.616,9.624,9.43,9.437,2450000.0
2008-10-20 14:30:00,9.54,9.64,9.401,9.401,2150000.0
2008-10-20 14:35:00,9.534,9.623,9.437,9.52,2550000.0
2008-10-20 14:40:00,9.485,9.615,9.363,9.459,2450000.0
2008-10-20 14:45:00,9.503,9.564,9.382,9.382,2200000.0
2008-10-20 14:50:00,9.421,9.558,9.364,9.474,2050000.0
2008-10-20 14:55:00,9.497,9.55,9.379,9.43,2000000.0
2008-10-20 15:00:00,9.471,9.613,9.404,9.547,2000000.0
2008-10-20 15:05:00,9.54,9.588,9.419,9.454,2050000.0
2008-10-20 15:10:00,9.52,9.621,9.436,9.436,2050000.0
2008-10-20 15:15:00,9.472,9.605,9.419,9.448,2100000.0
2008-10-20 15:20:00,9.456,9.614,9.429,9.478,2500000.0
2008-10-20 15:25:00,9.549,9.58,9.367,9.417,2000000.0
2008-10-20 15:30:00,9.424,9.538,9.372,9.473,2050000.0
2008-10-20 15:35:00,9.437,9.561,9.358,9.554,2300000.0
2008-10-20 15:40:00,9.422,9.558,9.362,9.502,2150000.0
2008-10-20 15:45:00,9.399,9.555,9.351,9.552,2050000.0
2008-10-20 15:50:00,9.537,9.565,9.384,9.508,2250000.0
2008-10-20 15:55:00,9.419,9.612,9.374,9.525,2450000.0
2008-10-20 16:00:00,9.479,9.635,9.479,9.625,2350000.0
2008-10-20 16:05:00,9.599,9.664,9.472,9.591,2450000.0
2008-10-20 16:10:00,9.599,9.635,9.47,9.559,2050000.0
2008-10-20 16:15:00,9.599,9.691,9.521,9.656,2350000.0
2008-10-20 16:20:00,9.658,9.738,9.543,9.619,2200000.0
2008-10-20 16:25:00,9.658,9.702,9.497,9.581,2600000.0
2008-10-20 16:30:00,9.696,9.714,9.517,9.533,2450000.0
2008-10-20 16:35:00,9.56,9.685,9.495,9.622,2250000.0
2008-10-20 16:40:00,9.561,9.685,9.48,9.537,2500000.0
2008-10-20 16:45:00,9.524,9.63,9.47,9.504,2300000.0
2008-10-20 16:50:00,9.625,9.641,9.446,9.556,2200000.0
2008-10-20 16:55:00,9.601,9.602,9.372,9.445,2200000.0
2008-10-20 17:00:00,9.477,9.563,9.413,9.5,2000000.0
2008-10-20 17:05:00,9.585,9.621,9.443,9.604,2100000.0
2008-10-20 17:10:00,9.563,9.599,9.405,9.419,2400000.0
2008-10-20 17:15:00,9.516,9.639,9.399,9.544,2150000.0
2008-10-20 17:20:00,9.586,9.627,9.417,9.534,2300000.0
2008-10-20 17:25:00,9.468,9.587,9.417,9.56,2500000.0
2008-10-20 17:30:00,9.552,9.611,9.43,9.545,2200000.0
2008-10-20 17:35:00,9.597,9.61,9.454,9.463,2100000.0
2008-10-20 17:40:00,9.596,9.606,9.433,9.506,2500000.0
2008-10-20 17:45:00,9.529,9.608,9.44,9.572,2500000.0
2008-10-20 17:50:00,9.529,9.648,9.509,9.617,2150000.0
2008-10-20 17:55:00,9.609,9.679,9.518,9.665,2300000.0
2008-10-20 18:00:00,9.626,9.671,9.509,9.569,2250000.0
2008-10-20 18:05:00,9.629,9.688,9.517,9.585,2300000.0
2008-10-20 18:10:00,9.626,9.68,9.499,9.615,2050000.0
2008-10-20 18:15:00,9.687,9.693,9.528,9.644,2400000.0
2008-10-20 18:20:00,9.562,9.689,9.524,9.685,2450000.0
2008-10-20 18:25:00,9.537,9.697,9.514,9.635,3450000.0
2008-10-20 18:30:00,9.627,9.684,9.505,9.638,3200000.0
2008-10-20 18:35:00,9.644,9.708,9.59,9.636,1950000.0
2008-10-20 18:40:00,9.616,9.762,9.564,9.675,2550000.0
2008-10-20 18:45:00,9.682,9.739,9.55,9.584,3850000.0
2008-10-20 18:50:00,9.712,9.724,9.534,9.667,2100000.0
2008-10-20 18:55:00,9.659,9.771,9.626,9.739,3900000.0
2008-10-20 19:00:00,9.771,9.827,9.66,9.778,2150000.0
2008-10-20 19:05:00,9.752,9.873,9.661,9.748,2150000.0
2008-10-20 19:10:00,9.759,9.807,9.615,9.743,2500000.0
2008-10-20 19:15:00,9.746,9.791,9.605,9.692,2100000.0
2008-10-20 19:20:00,9.694,9.763,9.554,9.689,2150000.0
2008-10-20 19:25:00,9.709,9.766,9.57,9.636,2250000.0
2008-10-20 19:30:00,9.668,9.745,9.606,9.67,2150000.0
2008-10-20 19:35:00,9.627,9.779,9.602,9.651,2050000.0
2008-10-20 19:40:00,9.729,9.763,9.597,9.711,1650000.0
2008-10-20 19:45:00,9.717,9.748,9.562,9.728,1950000.0
2008-10-20 19:50:00,9.659,9.789,9.587,9.659,2050000.0
2008-10-20 19:55:00,9.639,9.785,9.626,9.678,1850000.0
2008-10-20 20:00:00,9.686,9.78,9.626,9.723,2200000.0
2008-10-20 20:05:00,9.677,9.752,9.608,9.687,1800000.0
2008-10-20 20:10:00,9.718,9.796,9.551,9.667,2150000.0
2008-10-20 20:15:00,9.588,9.713,9.547,9.678,2150000.0
2008-10-20 20:20:00,9.676,9.765,9.56,9.638,1550000.0
2008-10-20 20:25:00,9.603,9.731,9.539,9.706,1400000.0
2008-10-20 20:30:00,9.698,9.75,9.58,9.66,2350000.0
2008-10-20 20:35:00,9.729,9.749,9.609,9.701,1850000.0
2008-10-20 20:40:00,9.694,9.748,9.548,9.734,1800000.0
2008-10-20 20:45:00,9.668,9.775,9.578,9.732,1900000.0
2008-10-20 20:50:00,9.604,9.739,9.508,9.569,1900000.0
2008-10-20 20:55:00,9.629,9.754,9.603,9.635,950000.0
2008-10-20 21:00:00,9.595,9.767,9.583,9.709,2750000.0
2008-10-20 21:05:00,9.716,9.757,9.605,9.612,1700000.0
2008-10-20 21:10:00,9.714,9.765,9.558,9.581,1850000.0
2008-10-20 21:15:00,9.655,9.737,9.558,9.722,1950000.0
2008-10-20 21:20:00,9.742,9.763,9.6,9.604,2050000.0
2008-10-20 21:25:00,9.712,9.744,9.57,9.615,950000.0
2008-10-20 21:30:00,9.616,9.726,9.566,9.665,1300000.0
2008-10-20 21:35:00,9.728,9.74,9.586,9.734,1650000.0
2008-10-20 21:40:00,9.671,9.761,9.599,9.72,1600000.0
2008-10-20 21:45:00,9.716,9.758,9.623,9.683,1550000.0
2008-10-20 21:50:00,9.735,9.77,9.639,9.725,1400000.0
2008-10-20 21:55:00,9.655,9.822,9.642,9.743,1450000.0
2008-10-20 22:00:00,9.784,9.819,9.642,9.696,2150000.0
2008-10-20 22:05:00,9.782,9.782,9.601,9.735,1700000.0
2008-10-20 22:10:00,9.68,9.779,9.633,9.743,1750000.0
2008-10-20 22:15:00,9.753,9.791,9.623,9.662,1650000.0
2008-10-20 22:20:00,9.659,9.775,9.63,9.632,1150000.0
2008-10-20 22:25:00,9.764,9.816,9.641,9.641,1400000.0
2008-10-20 22:30:00,9.707,9.788,9.604,9.649,2200000.0
2008-10-20 22:35:00,9.712,9.817,9.651,9.767,1600000.0
2008-10-20 22:40:00,9.694,9.786,9.643,9.763,2350000.0
2008-10-20 22:45:00,9.683,9.795,9.674,9.688,1350000.0
2008-10-20 22:50:00,9.74,9.79,9.622,9.668,1950000.0
2008-10-20 22:55:00,9.717,9.749,9.599,9.68,1900000.0
2008-10-20 23:00:00,9.638,9.755,9.596,9.667,2050000.0
2008-10-20 23:05:00,9.697,9.755,9.615,9.661,1000000.0
2008-10-20 23:10:00,9.719,9.743,9.579,9.726,1450000.0
2008-10-20 23:15:00,9.726,9.726,9.722,9.722,100000.0
2008-10-20 23:20:00,9.694,9.741,9.599,9.741,700000.0
2008-10-20 23:30:00,9.615,9.743,9.598,9.739,550000.0
2008-10-20 23:35:00,9.732,9.732,9.61,9.726,1050000.0
2008-10-20 23:40:00,9.737,9.744,9.602,9.689,1200000.0
2008-10-20 23:50:00,9.639,9.753,9.633,9.674,650000.0
2008-10-21 00:00:00,9.659,9.782,9.633,9.759,1800000.0
2008-10-21 00:05:00,9.767,9.785,9.637,9.709,1750000.0
2008-10-21 00:10:00,9.744,9.831,9.638,9.803,1750000.0
2008-10-21 00:15:00,9.799,9.799,9.593,9.673,1950000.0
2008-10-21 00:20:00,9.704,9.792,9.614,9.755,2350000.0
2008-10-21 00:25:00,9.712,9.804,9.645,9.769,1950000.0
2008-10-21 00:30:00,9.671,9.787,9.637,9.652,2300000.0
2008-10-21 00:35:00,9.726,9.802,9.609,9.724,850000.0
2008-10-21 00:40:00,9.713,9.794,9.621,9.693,1900000.0
2008-10-21 00:45:00,9.722,9.78,9.638,9.78,1050000.0
2008-10-21 00:50:00,9.686,9.789,9.658,9.695,1250000.0
2008-10-21 00:55:00,9.633,9.769,9.63,9.742,750000.0
2008-10-21 01:00:00,9.691,9.807,9.652,9.685,2300000.0
2008-10-21 01:05:00,9.72,9.849,9.668,9.746,2300000.0
2008-10-21 01:10:00,9.738,9.851,9.653,9.793,2150000.0
2008-10-21 01:15:00,9.819,9.891,9.676,9.8,2200000.0
2008-10-21 01:20:00,9.83,9.912,9.734,9.865,800000.0
2008-10-21 01:25:00,9.884,9.959,9.706,9.805,1950000.0
2008-10-21 01:30:00,9.889,9.911,9.743,9.911,1400000.0
2008-10-21 01:35:00,9.842,9.902,9.73,9.858,1600000.0
2008-10-21 01:40:00,9.833,9.899,9.72,9.83,2750000.0
2008-10-21 01:45:00,9.826,9.875,9.707,9.707,2200000.0
2008-10-21 01:50:00,9.814,9.891,9.653,9.731,1900000.0
2008-10-21 01:55:00,9.835,9.912,9.697,9.804,1800000.0
2008-10-21 02:00:00,9.751,9.943,9.749,9.818,1550000.0
2008-10-21 02:05:00,9.785,9.912,9.747,9.896,1900000.0
2008-10-21 02:10:00,9.802,9.964,9.767,9.917,2000000.0
2008-10-21 02:15:00,9.968,10.018,9.796,9.992,2050000.0
2008-10-21 02:20:00,9.972,10.043,9.888,9.981,1750000.0
2008-10-21 02:25:00,10.008,10.069,9.913,9.924,1750000.0
2008-10-21 02:30:00,9.941,10.069,9.904,10.024,1450000.0
2008-10-21 02:35:00,10.026,10.079,9.913,10.043,2150000.0
2008-10-21 02:40:00,9.942,10.068,9.847,10.066,1700000.0
2008-10-21 02:45:00,9.942,10.052,9.856,9.994,2550000.0
2008-10-21 02:50:00,9.94,10.074,9.897,9.914,1700000.0
2008-10-21 02:55:00,9.976,10.096,9.909,10.071,3900000.0
2008-10-21 03:00:00,9.967,10.041,9.877,9.93,1750000.0
2008-10-21 03:05:00,10.036,10.066,9.884,9.884,2450000.0
2008-10-21 03:10:00,9.927,10.021,9.86,9.882,1950000.0
2008-10-21 03:15:00,9.893,10.064,9.881,10.028,2000000.0
2008-10-21 03:20:00,9.978,10.025,9.901,9.991,1100000.0
2008-10-21 03:25:00,9.989,10.09,9.873,10.021,2050000.0
2008-10-21 03:30:00,9.937,10.05,9.892,10.022,1850000.0
2008-10-21 03:35:00,9.967,10.067,9.928,10.054,850000.0
2008-10-21 03:40:00,9.921,10.06,9.869,9.969,2100000.0
2008-10-21 03:45:00,9.896,10.044,9.894,10.017,1700000.0
2008-10-21 03:50:00,9.936,10.006,9.853,9.913,1700000.0
2008-10-21 03:55:00,9.924,10.038,9.903,9.938,1650000.0
2008-10-21 04:00:00,9.909,10.02,9.859,9.979,1000000.0
2008-10-21 04:05:00,9.957,10.017,9.849,10.017,850000.0
2008-10-21 04:10:00,9.97,10.022,9.85,9.978,1350000.0
2008-10-21 04:15:00,10.003,10.04,9.84,9.969,2000000.0
2008-10-21 04:20:00,9.869,9.988,9.809,9.841,1850000.0
2008-10-21 04:25:00,9.969,10.009,9.811,9.933,2100000.0
2008-10-21 04:30:00,9.914,9.979,9.824,9.92,1250000.0
2008-10-21 04:35:00,9.99,10.002,9.883,9.962,500000.0
2008-10-21 04:40:00,9.914,9.991,9.802,9.802,1500000.0
2008-10-21 04:45:00,9.856,9.968,9.754,9.949,1150000.0
2008-10-21 04:50:00,9.83,9.968,9.794,9.925,1600000.0
2008-10-21 04:55:00,9.938,9.938,9.846,9.893,250000.0
2008-10-21 05:00:00,9.854,9.996,9.807,9.869,2100000.0
2008-10-21 05:05:00,9.812,9.992,9.811,9.908,2000000.0
2008-10-21 05:10:00,9.908,9.999,9.832,9.869,1350000.0
2008-10-21 05:15:00,9.984,10.039,9.826,9.868,2450000.0
2008-10-21 05:20:00,9.851,10.006,9.812,9.986,2200000.0
2008-10-21 05:25:00,9.916,10.007,9.833,9.911,1900000.0
2008-10-21 05:30:00,9.916,9.952,9.797,9.828,1850000.0
2008-10-21 05:35:00,9.859,9.976,9.815,9.901,1550000.0
2008-10-21 05:40:00,9.798,9.992,9.781,9.961,1400000.0
2008-10-21 05:45:00,9.984,9.99,9.86,9.919,1550000.0
2008-10-21 05:50:00,9.918,9.989,9.827,9.989,2650000.0
2008-10-21 05:55:00,9.902,9.978,9.792,9.941,2100000.0
2008-10-21 06:00:00,9.885,10.027,9.847,9.944,1550000.0
2008-10-21 06:05:00,9.968,9.968,9.787,9.915,1900000.0
2008-10-21 06:10:00,9.883,9.961,9.798,9.838,1600000.0
2008-10-21 06:15:00,9.977,10.016,9.82,9.907,1750000.0
2008-10-21 06:20:00,9.903,9.981,9.81,9.905,2050000.0
2008-10-21 06:25:00,9.966,9.973,9.827,9.932,750000.0
2008-10-21 06:30:00,9.887,9.985,9.78,9.788,2600000.0
2008-10-21 06:35:00,9.892,9.936,9.75,9.934,1900000.0
2008-10-21 06:40:00,9.79,9.929,9.742,9.774,2200000.0
2008-10-21 06:45:00,9.854,9.957,9.735,9.851,1900000.0
2008-10-21 06:50:00,9.904,9.947,9.782,9.791,2250000.0
2008-10-21 06:55:00,9.837,9.947,9.767,9.883,2350000.0
2008-10-21 07:00:00,9.917,9.953,9.787,9.934,1850000.0
2008-10-21 07:05:00,9.919,9.955,9.778,9.897,2300000.0
2008-10-21 07:10:00,9.821,9.967,9.798,9.906,1900000.0
2008-10-21 07:15:00,9.825,9.948,9.757,9.941,2200000.0
2008-10-21 07:20:00,9.748,9.904,9.718,9.859,2200000.0
2008-10-21 07:25:00,9.859,9.901,9.688,9.762,2300000.0
2008-10-21 07:30:00,9.821,9.849,9.697,9.849,2250000.0
2008-10-21 07:35:00,9.882,9.884,9.725,9.832,1550000.0
2008-10-21 07:40:00,9.832,9.877,9.729,9.877,2250000.0
2008-10-21 07:45:00,9.709,9.852,9.666,9.812,2550000.0
2008-10-21 07:50:00,9.773,9.846,9.652,9.69,2650000.0
2008-10-21 07:55:00,9.822,9.861,9.699,9.76,2450000.0
2008-10-21 08:00:00,9.817,9.879,9.691,9.801,2350000.0
2008-10-21 08:05:00,9.742,9.884,9.736,9.736,2100000.0
2008-10-21 08:10:00,9.784,9.88,9.741,9.791,2050000.0
2008-10-21 08:15:00,9.854,9.879,9.712,9.798,2700000.0
2008-10-21 08:20:00,9.815,9.867,9.721,9.782,2000000.0
2008-10-21 08:25:00,9.771,9.917,9.71,9.723,2300000.0
2008-10-21 08:30:00,9.736,9.915,9.694,9.87,2000000.0
2008-10-21 08:35:00,9.898,9.898,9.705,9.811,2300000.0
2008-10-21 08:40:00,9.847,9.892,9.714,9.737,2250000.0
2008-10-21 08:45:00,9.735,9.842,9.641,9.783,2350000.0
2008-10-21 08:50:00,9.735,9.803,9.671,9.786,2100000.0
2008-10-21 08:55:00,9.64,9.782,9.632,9.713,2350000.0
2008-10-21 09:00:00,9.701,9.821,9.632,9.665,2400000.0
2008-10-21 09:05:00,9.668,9.82,9.64,9.759,2750000.0
2008-10-21 09:10:00,9.675,9.76,9.563,9.736,2150000.0
2008-10-21 09:15:00,9.772,9.81,9.637,9.771,2000000.0
2008-10-21 09:20:00,9.661,9.802,9.657,9.786,2050000.0
2008-10-21 09:25:00,9.662,9.803,9.62,9.766,1750000.0
2008-10-21 09:30:00,9.684,9.787,9.615,9.648,2250000.0
2008-10-21 09:35:00,9.623,9.771,9.577,9.684,1650000.0
2008-10-21 09:40:00,9.7,9.778,9.595,9.688,2200000.0
2008-10-21 09:45:00,9.708,9.75,9.59,9.634,2400000.0
2008-10-21 09:50:00,9.694,9.785,9.593,9.723,2200000.0
2008-10-21 09:55:00,9.714,9.84,9.648,9.731,2350000.0
2008-10-21 10:00:00,9.681,9.849,9.662,9.822,2250000.0
2008-10-21 10:05:00,9.809,9.864,9.703,9.824,2600000.0
2008-10-21 10:10:00,9.715,9.857,9.697,9.851,2650000.0
2008-10-21 10:15:00,9.745,9.901,9.679,9.875,2350000.0
2008-10-21 10:20:00,9.807,9.865,9.674,9.825,2550000.0
2008-10-21 10:25:00,9.811,9.845,9.698,9.811,2350000.0
2008-10-21 10:30:00,9.762,9.891,9.646,9.749,2450000.0
2008-10-21 10:35:00,9.782,9.834,9.614,9.691,2300000.0
2008-10-21 10:40:00,9.72,9.832,9.629,9.742,2400000.0
2008-10-21 10:45:00,9.656,9.791,9.653,9.764,2300000.0
2008-10-21 10:50:00,9.743,9.79,9.652,9.718,2250000.0
2008-10-21 10:55:00,9.773,9.833,9.66,9.686,2000000.0
2008-10-21 11:00:00,9.711,9.835,9.636,9.751,2400000.0
2008-10-21 11:05:00,9.825,9.825,9.653,9.79,2450000.0
2008-10-21 11:10:00,9.711,9.895,9.685,9.748,2250000.0
2008-10-21 11:15:00,9.734,9.91,9.721,9.884,2300000.0
2008-10-21 11:20:00,9.701,9.899,9.701,9.766,1900000.0
2008-10-21 11:25:00,9.767,9.884,9.707,9.817,1750000.0
2008-10-21 11:30:00,9.735,9.851,9.659,9.798,2250000.0
2008-10-21 11:35:00,9.693,9.844,9.644,9.672,2150000.0
2008-10-21 11:40:00,9.725,9.832,9.653,9.738,2250000.0
2008-10-21 11:45:00,9.814,9.833,9.666,9.74,1950000.0
2008-10-21 11:50:00,9.731,9.842,9.649,9.754,2300000.0
2008-10-21 11:55:00,9.795,9.855,9.63,9.672,2100000.0
2008-10-21 12:00:00,9.784,9.798,9.659,9.696,2600000.0
2008-10-21 12:05:00,9.784,9.822,9.628,9.694,2050000.0
2008-10-21 12:10:00,9.77,9.817,9.623,9.773,2150000.0
2008-10-21 12:15:00,9.744,9.807,9.595,9.705,2150000.0
2008-10-21 12:20:00,9.647,9.801,9.639,9.791,2450000.0
2008-10-21 12:25:00,9.803,9.854,9.635,9.635,1950000.0
2008-10-21 12:30:00,9.722,9.81,9.628,9.732,2250000.0
2008-10-21 12:35:00,9.753,9.819,9.634,9.692,2150000.0
2008-10-21 12:40:00,9.814,9.864,9.668,9.702,2300000.0
2008-10-21 12:45:00,9.777,9.844,9.646,9.704,2150000.0
2008-10-21 12:50:00,9.706,9.826,9.643,9.702,2350000.0
2008-10-21 12:55:00,9.714,9.786,9.637,9.643,2050000.0
2008-10-21 13:00:00,9.768,9.796,9.652,9.751,2050000.0
2008-10-21 13:05:00,9.674,9.829,9.631,9.792,2400000.0
2008-10-21 13:10:00,9.681,9.781,9.638,9.727,2200000.0
2008-10-21 13:15:00,9.724,9.791,9.631,9.671,1950000.0
2008-10-21 13:20:00,9.691,9.809,9.619,9.768,2150000.0
2008-10-21 13:25:00,9.747,9.794,9.606,9.714,2300000.0
2008-10-21 13:30:00,9.626,9.731,9.523,9.556,2400000.0
2008-10-21 13:35:00,9.66,9.744,9.572,9.727,2150000.0
2008-10-21 13:40:00,9.617,9.793,9.596,9.724,2350000.0
2008-10-21 13:45:00,9.708,9.797,9.644,9.697,2050000.0
2008-10-21 13:50:00,9.664,9.782,9.602,9.764,2000000.0
2008-10-21 13:55:00,9.731,9.763,9.615,9.618,2000000.0
2008-10-21 14:00:00,9.739,9.799,9.646,9.764,2050000.0
2008-10-21 14:05:00,9.747,9.81,9.62,9.715,2100000.0
2008-10-21 14:10:00,9.644,9.797,9.642,9.697,1800000.0
2008-10-21 14:15:00,9.688,9.854,9.66,9.852,2450000.0
2008-10-21 14:20:00,9.728,9.821,9.659,9.731,2600000.0
2008-10-21 14:25:00,9.842,9.877,9.67,9.72,2450000.0
2008-10-21 14:30:00,9.825,9.847,9.67,9.673,2150000.0
2008-10-21 14:35:00,9.79,9.811,9.601,9.687,2550000.0
2008-10-21 14:40:00,9.624,9.717,9.436,9.537,2450000.0
2008-10-21 14:45:00,9.525,9.641,9.469,9.508,2200000.0
2008-10-21 14:50:00,9.57,9.715,9.513,9.594,2050000.0
2008-10-21 14:55:00,9.632,9.788,9.526,9.616,2300000.0
2008-10-21 15:00:00,9.632,9.751,9.576,9.705,2000000.0
2008-10-21 15:05:00,9.7,9.804,9.581,9.681,2050000.0
2008-10-21 15:10:00,9.699,9.851,9.625,9.71,2050000.0
2008-10-21 15:15:00,9.766,9.815,9.639,9.639,2100000.0
2008-10-21 15:20:00,9.7,9.809,9.626,9.669,2500000.0
2008-10-21 15:25:00,9.737,9.776,9.589,9.694,2000000.0
2008-10-21 15:30:00,9.706,9.79,9.598,9.726,2050000.0
2008-10-21 15:35:00,9.733,9.752,9.595,9.72,2300000.0
2008-10-21 15:40:00,9.636,9.812,9.636,9.793,2150000.0
2008-10-21 15:45:00,9.697,9.805,9.654,9.784,2050000.0
2008-10-21 15:50:00,9.797,9.797,9.624,9.714,2250000.0
2008-10-21 15:55:00,9.67,9.795,9.605,9.69,2450000.0
2008-10-21 16:00:00,9.637,9.795,9.626,9.782,2350000.0
2008-10-21 16:05:00,9.742,9.804,9.63,9.804,2450000.0
2008-10-21 16:10:00,9.78,9.823,9.666,9.722,2050000.0
2008-10-21 16:15:00,9.782,9.861,9.679,9.813,2350000.0
2008-10-21 16:20:00,9.819,9.834,9.669,9.82,2200000.0
2008-10-21 16:25:00,9.846,9.888,9.687,9.767,2600000.0
2008-10-21 16:30:00,9.885,9.885,9.726,9.754,2450000.0
2008-10-21 16:35:00,9.737,9.885,9.708,9.85,2250000.0
2008-10-21 16:40:00,9.823,10.036,9.792,9.986,2500000.0
2008-10-21 16:45:00,9.887,10.047,9.809,9.823,2300000.0
2008-10-21 16:50:00,9.944,9.982,9.773,9.866,2200000.0
2008-10-21 16:55:00,9.922,9.932,9.746,9.791,2200000.0
2008-10-21 17:00:00,9.8,9.891,9.713,9.798,2000000.0
2008-10-21 17:05:00,9.804,9.89,9.715,9.877,2100000.0
2008-10-21 17:10:00,9.811,9.853,9.671,9.751,2400000.0
2008-10-21 17:15:00,9.802,9.881,9.711,9.777,2150000.0
2008-10-21 17:20:00,9.864,9.868,9.705,9.821,2300000.0
2008-10-21 17:25:00,9.826,9.933,9.776,9.933,2500000.0
2008-10-21 17:30:00,9.87,9.948,9.755,9.886,2200000.0
2008-10-21 17:35:00,9.95,9.987,9.778,9.838,2100000.0
2008-10-21 17:40:00,9.951,9.989,9.846,9.947,2500000.0
2008-10-21 17:45:00,9.947,10.008,9.821,9.949,2500000.0
2008-10-21 17:50:00,9.908,10.022,9.88,9.908,2150000.0
2008-10-21 17:55:00,9.939,9.982,9.786,9.916,2300000.0
2008-10-21 18:00:00,9.882,10.005,9.79,9.897,2250000.0
2008-10-21 18:05:00,9.922,9.986,9.799,9.899,2300000.0
2008-10-21 18:10:00,9.911,10.003,9.83,9.932,2050000.0
2008-10-21 18:15:00,9.961,9.961,9.755,9.872,2400000.0
2008-10-21 18:20:00,9.81,9.948,9.77,9.912,2450000.0
2008-10-21 18:25:00,9.778,9.951,9.75,9.879,3450000.0
2008-10-21 18:30:00,9.871,9.976,9.721,9.856,3200000.0
2008-10-21 18:35:00,9.846,9.919,9.774,9.802,1950000.0
2008-10-21 18:40:00,9.806,9.957,9.776,9.955,2550000.0
2008-10-21 18:45:00,9.94,9.984,9.787,9.848,3850000.0
2008-10-21 18:50:00,9.929,9.935,9.755,9.876,2100000.0
2008-10-21 18:55:00,9.817,9.973,9.793,9.957,3900000.0
2008-10-21 19:00:00,9.94,9.992,9.853,9.853,2150000.0
2008-10-21 19:05:00,9.884,10.022,9.814,9.915,2150000.0
2008-10-21 19:10:00,9.937,10.021,9.869,9.978,2500000.0
2008-10-21 19:15:00,10.004,10.158,9.865,10.116,2100000.0
2008-10-21 19:20:00,10.091,10.131,9.903,10.017,2150000.0
2008-10-21 19:25:00,10.081,10.11,9.936,9.936,2250000.0
2008-10-21 19:30:00,9.981,10.109,9.957,10.029,2150000.0
2008-10-21 19:35:00,9.976,10.084,9.924,10.002,2050000.0
2008-10-21 19:40:00,10.105,10.118,9.959,10.047,2050000.0
2008-10-21 19:45:00,10.096,10.105,9.943,10.059,1950000.0
2008-10-21 19:50:00,10.011,10.15,9.946,10.072,2050000.0
2008-10-21 19:55:00,10.031,10.155,9.99,10.033,1850000.0
2008-10-21 20:00:00,10.016,10.138,9.953,10.086,2200000.0
2008-10-21 20:05:00,10.04,10.141,10.0,10.128,1750000.0
2008-10-21 20:10:00,10.109,10.166,10.01,10.119,1800000.0
2008-10-21 20:15:00,10.029,10.168,10.025,10.147,2150000.0
2008-10-21 20:20:00,10.112,10.178,9.991,10.146,2050000.0
2008-10-21 20:25:00,10.073,10.2,9.993,10.141,2300000.0
2008-10-21 20:30:00,10.095,10.15,9.991,10.069,2350000.0
2008-10-21 20:35:00,10.13,10.15,9.978,10.129,1850000.0
2008-10-21 20:40:00,10.088,10.154,9.958,10.141,2150000.0
2008-10-21 20:45:00,10.079,10.157,9.993,10.146,1550000.0
2008-10-21 20:50:00,9.993,10.146,9.99,10.007,2450000.0
2008-10-21 20:55:00,9.99,10.142,9.951,10.125,2250000.0
2008-10-21 21:00:00,9.995,10.159,9.96,10.053,1650000.0
2008-10-21 21:05:00,10.099,10.133,9.96,10.079,1350000.0
2008-10-21 21:10:00,10.068,10.139,9.961,10.04,2750000.0
2008-10-21 21:15:00,10.042,10.141,9.926,10.123,1950000.0
2008-10-21 21:20:00,10.095,10.156,9.914,10.044,2950000.0
2008-10-21 21:25:00,10.023,10.106,9.955,10.009,1650000.0
2008-10-21 21:30:00,10.105,10.13,9.939,10.033,1950000.0
2008-10-21 21:35:00,10.042,10.075,9.903,10.064,1500000.0
2008-10-21 21:40:00,10.032,10.076,9.916,10.072,1650000.0
2008-10-21 21:45:00,10.081,10.084,9.925,9.985,1250000.0
2008-10-21 21:50:00,9.937,10.109,9.916,9.977,1250000.0
2008-10-21 21:55:00,10.004,10.091,9.943,10.019,1550000.0
2008-10-21 22:00:00,10.041,10.106,9.934,10.026,2250000.0
2008-10-21 22:05:00,10.106,10.106,9.946,9.946,550000.0
2008-10-21 22:10:00,9.966,10.063,9.931,9.961,450000.0
2008-10-21 22:15:00,10.047,10.093,9.949,10.093,1550000.0
2008-10-21 22:20:00,10.006,10.071,9.932,10.069,450000.0
2008-10-21 22:25:00,10.009,10.078,9.934,9.934,1000000.0
2008-10-21 22:30:00,10.001,10.079,9.897,9.939,1150000.0
2008-10-21 22:35:00,10.005,10.027,9.923,9.974,300000.0
2008-10-21 22:40:00,9.978,10.076,9.955,10.076,1400000.0
2008-10-21 22:45:00,10.024,10.068,9.906,9.936,1450000.0
2008-10-21 22:50:00,10.041,10.077,9.94,10.077,1050000.0
2008-10-21 22:55:00,10.082,10.082,9.942,9.993,1300000.0
2008-10-21 23:00:00,9.936,10.046,9.916,10.046,1300000.0
2008-10-21 23:10:00,10.055,10.097,9.951,10.083,1250000.0
2008-10-21 23:15:00,10.085,10.085,10.007,10.007,200000.0
2008-10-21 23:20:00,10.014,10.058,9.984,10.009,350000.0
2008-10-21 23:30:00,9.935,10.063,9.918,10.057,950000.0
2008-10-21 23:40:00,10.057,10.064,9.922,9.922,700000.0
2008-10-21 23:45:00,10.069,10.069,9.981,9.985,350000.0
2008-10-21 23:50:00,9.959,10.058,9.959,10.053,350000.0
2008-10-22 00:00:00,9.975,10.124,9.954,10.08,2100000.0
2008-10-22 00:05:00,10.139,10.139,9.994,10.072,2250000.0
2008-10-22 00:10:00,10.086,10.129,9.967,10.099,850000.0
2008-10-22 00:15:00,9.971,10.111,9.923,9.996,1700000.0
2008-10-22 00:20:00,10.04,10.145,9.938,10.08,2750000.0
2008-10-22 00:25:00,10.012,10.093,9.972,10.071,550000.0
2008-10-22 00:30:00,10.04,10.153,10.0,10.011,2000000.0
2008-10-22 00:35:00,10.001,10.151,9.996,10.113,1650000.0
2008-10-22 00:40:00,10.091,10.155,10.008,10.124,2200000.0
2008-10-22 00:45:00,10.093,10.166,9.982,10.148,1650000.0
2008-10-22 00:50:00,10.031,10.187,9.988,10.047,1600000.0
2008-10-22 00:55:00,10.123,10.13,9.982,10.105,1700000.0
2008-10-22 01:00:00,10.068,10.151,9.998,10.032,1550000.0
2008-10-22 01:05:00,10.075,10.15,9.991,10.059,1450000.0
2008-10-22 01:10:00,10.059,10.141,9.979,10.073,1250000.0
2008-10-22 01:15:00,10.127,10.127,9.974,9.995,1100000.0
2008-10-22 01:20:00,9.993,10.119,9.993,10.109,1050000.0
2008-10-22 01:25:00,10.106,10.139,9.988,10.063,800000.0
2008-10-22 01:30:00,10.083,10.12,9.958,10.114,1650000.0
2008-10-22 01:35:00,10.078,10.098,9.926,10.071,650000.0
2008-10-22 01:40:00,10.058,10.169,9.963,10.049,1600000.0
2008-10-22 01:45:00,10.053,10.134,9.952,9.994,2200000.0
2008-10-22 01:50:00,10.068,10.111,9.953,9.958,1300000.0
2008-10-22 01:55:00,10.031,10.094,9.935,9.974,1300000.0
2008-10-22 02:00:00,10.011,10.155,9.934,10.045,1550000.0
2008-10-22 02:05:00,10.033,10.128,9.944,10.122,1700000.0
2008-10-22 02:10:00,10.12,10.123,9.939,10.055,2000000.0
2008-10-22 02:15:00,10.103,10.115,9.92,10.063,1850000.0
2008-10-22 02:20:00,10.035,10.094,9.955,10.013,1150000.0
2008-10-22 02:25:00,10.017,10.086,9.947,10.002,1500000.0
2008-10-22 02:30:00,10.044,10.086,9.949,10.086,1600000.0
2008-10-22 02:35:00,9.984,10.094,9.955,10.059,1600000.0
2008-10-22 02:40:00,9.974,10.051,9.967,10.031,800000.0
2008-10-22 02:45:00,9.961,10.123,9.915,10.029,2150000.0
2008-10-22 02:50:00,10.023,10.028,9.845,10.001,1200000.0
2008-10-22 02:55:00,10.029,10.049,9.914,9.978,1200000.0
2008-10-22 03:00:00,9.955,10.063,9.895,10.007,1600000.0
2008-10-22 03:05:00,10.027,10.05,9.896,9.947,1650000.0
2008-10-22 03:10:00,9.998,10.039,9.866,9.987,1600000.0
2008-10-22 03:15:00,9.941,10.061,9.911,9.911,1150000.0
2008-10-22 03:20:00,10.007,10.064,9.907,10.036,700000.0
2008-10-22 03:25:00,10.028,10.086,9.941,10.061,1500000.0
2008-10-22 03:30:00,9.958,10.075,9.916,10.075,1550000.0
2008-10-22 03:35:00,9.994,10.084,9.951,10.075,1650000.0
2008-10-22 03:40:00,9.957,10.084,9.898,9.984,1950000.0
2008-10-22 03:45:00,9.988,10.131,9.895,10.092,1850000.0
2008-10-22 03:50:00,9.971,10.086,9.927,9.995,1500000.0
2008-10-22 03:55:00,10.014,10.089,9.933,10.002,2000000.0
2008-10-22 04:00:00,10.048,10.077,9.926,10.023,1750000.0
2008-10-22 04:05:00,10.04,10.082,9.901,10.038,1800000.0
2008-10-22 04:10:00,10.026,10.099,9.931,9.931,550000.0
2008-10-22 04:15:00,9.979,10.1,9.909,10.079,1900000.0
2008-10-22 04:20:00,9.994,10.079,9.876,10.06,1250000.0
2008-10-22 04:25:00,10.03,10.07,9.902,9.967,2150000.0
2008-10-22 04:30:00,10.075,10.097,9.913,10.058,1550000.0
2008-10-22 04:35:00,10.094,10.118,9.959,10.032,1850000.0
2008-10-22 04:40:00,10.045,10.106,9.983,9.983,1300000.0
2008-10-22 04:45:00,10.077,10.101,10.02,10.044,350000.0
2008-10-22 04:50:00,9.968,10.116,9.949,10.048,1850000.0
2008-10-22 04:55:00,10.028,10.109,9.96,9.999,2100000.0
2008-10-22 05:00:00,10.029,10.129,9.943,10.002,2400000.0
2008-10-22 05:05:00,9.979,10.122,9.959,10.022,1550000.0
2008-10-22 05:10:00,10.021,10.12,9.961,10.044,1100000.0
2008-10-22 05:15:00,10.02,10.095,9.898,9.969,2450000.0
2008-10-22 05:20:00,9.94,10.072,9.921,10.031,1150000.0
2008-10-22 05:25:00,9.979,10.092,9.943,9.988,1600000.0
2008-10-22 05:30:00,10.012,10.069,9.887,9.927,900000.0
2008-10-22 05:35:00,10.061,10.062,9.925,9.992,1200000.0
2008-10-22 05:40:00,9.902,10.112,9.902,9.989,1600000.0
2008-10-22 05:45:00,10.003,10.069,9.923,9.989,2350000.0
2008-10-22 05:50:00,9.976,10.086,9.925,10.039,1800000.0
2008-10-22 05:55:00,9.978,10.077,9.87,10.008,2100000.0
2008-10-22 06:00:00,10.014,10.052,9.893,10.019,2150000.0
2008-10-22 06:05:00,10.038,10.078,9.887,10.023,2100000.0
2008-10-22 06:10:00,9.999,10.041,9.862,9.93,2200000.0
2008-10-22 06:15:00,10.007,10.078,9.86,9.971,2100000.0
2008-10-22 06:20:00,10.009,10.028,9.832,9.906,2050000.0
2008-10-22 06:25:00,9.977,10.003,9.881,9.966,1100000.0
2008-10-22 06:30:00,9.946,10.043,9.812,9.889,2600000.0
2008-10-22 06:35:00,9.94,10.02,9.862,10.02,1750000.0
2008-10-22 06:40:00,9.923,10.03,9.841,9.872,2200000.0
2008-10-22 06:45:00,9.95,10.001,9.837,9.906,2000000.0
2008-10-22 06:50:00,9.99,10.042,9.837,9.846,2050000.0
2008-10-22 06:55:00,9.921,10.031,9.844,9.937,1500000.0
2008-10-22 07:00:00,9.979,10.002,9.831,9.953,1800000.0
2008-10-22 07:05:00,10.01,10.035,9.867,9.971,2050000.0
2008-10-22 07:10:00,9.924,10.055,9.881,9.892,1950000.0
2008-10-22 07:15:00,9.935,10.031,9.841,10.003,2150000.0
2008-10-22 07:20:00,9.901,10.033,9.873,10.018,2200000.0
2008-10-22 07:25:00,9.999,10.039,9.833,9.94,2300000.0
2008-10-22 07:30:00,9.98,10.085,9.858,10.027,2250000.0
2008-10-22 07:35:00,9.975,10.011,9.853,9.946,1800000.0
2008-10-22 07:40:00,9.894,10.0,9.838,9.977,2250000.0
2008-10-22 07:45:00,9.864,9.998,9.835,9.938,1750000.0
2008-10-22 07:50:00,9.928,9.994,9.842,9.865,2350000.0
2008-10-22 07:55:00,9.962,10.02,9.832,9.951,750000.0
2008-10-22 08:00:00,9.943,10.007,9.849,9.904,1800000.0
2008-10-22 08:05:00,9.892,10.009,9.851,9.86,2100000.0
2008-10-22 08:10:00,9.879,9.989,9.855,9.951,2050000.0
2008-10-22 08:15:00,9.999,10.003,9.806,9.877,2200000.0
2008-10-22 08:20:00,9.917,10.007,9.834,9.912,2000000.0
2008-10-22 08:25:00,9.961,9.961,9.824,9.836,1250000.0
2008-10-22 08:30:00,9.835,9.965,9.787,9.951,2000000.0
2008-10-22 08:35:00,9.946,10.035,9.754,9.924,2300000.0
2008-10-22 08:40:00,9.951,9.98,9.846,9.899,2150000.0
2008-10-22 08:45:00,9.835,9.974,9.776,9.874,2350000.0
2008-10-22 08:50:00,9.871,9.937,9.751,9.91,2100000.0
2008-10-22 08:55:00,9.818,9.944,9.774,9.842,2350000.0
2008-10-22 09:00:00,9.831,9.94,9.8,9.844,2400000.0
2008-10-22 09:05:00,9.808,9.935,9.777,9.929,2750000.0
2008-10-22 09:10:00,9.846,9.938,9.752,9.938,2150000.0
2008-10-22 09:15:00,9.912,9.924,9.761,9.874,2000000.0
2008-10-22 09:20:00,9.806,9.947,9.745,9.877,2650000.0
2008-10-22 09:25:00,9.744,9.88,9.727,9.849,2100000.0
2008-10-22 09:30:00,9.82,9.912,9.745,9.778,2250000.0
2008-10-22 09:35:00,9.771,9.927,9.733,9.863,2200000.0
2008-10-22 09:40:00,9.837,9.927,9.761,9.869,2200000.0
2008-10-22 09:45:00,9.89,9.941,9.774,9.848,2400000.0
2008-10-22 09:50:00,9.875,9.945,9.761,9.868,2200000.0
2008-10-22 09:55:00,9.88,9.962,9.768,9.838,1900000.0
2008-10-22 10:00:00,9.806,9.956,9.793,9.915,2200000.0
2008-10-22 10:05:00,9.858,9.941,9.767,9.902,2600000.0
2008-10-22 10:10:00,9.798,9.93,9.764,9.922,2650000.0
2008-10-22 10:15:00,9.804,9.94,9.705,9.845,2350000.0
2008-10-22 10:20:00,9.798,9.9,9.706,9.85,2550000.0
2008-10-22 10:25:00,9.858,9.897,9.704,9.82,2350000.0
2008-10-22 10:30:00,9.769,9.875,9.692,9.748,2450000.0
2008-10-22 10:35:00,9.806,9.864,9.693,9.735,2300000.0
2008-10-22 10:40:00,9.756,9.872,9.696,9.855,2400000.0
2008-10-22 10:45:00,9.767,9.908,9.738,9.827,2300000.0
2008-10-22 10:50:00,9.826,9.873,9.701,9.782,2250000.0
2008-10-22 10:55:00,9.845,9.881,9.683,9.683,2000000.0
2008-10-22 11:00:00,9.771,9.906,9.717,9.835,2400000.0
2008-10-22 11:05:00,9.871,9.871,9.699,9.822,2450000.0
2008-10-22 11:10:00,9.745,9.865,9.674,9.768,2250000.0
2008-10-22 11:15:00,9.722,9.873,9.688,9.843,2300000.0
2008-10-22 11:20:00,9.762,9.913,9.737,9.749,2250000.0
2008-10-22 11:25:00,9.753,9.887,9.728,9.864,1650000.0
2008-10-22 11:30:00,9.771,9.917,9.749,9.877,1750000.0
2008-10-22 11:35:00,9.741,9.931,9.735,9.755,1650000.0
2008-10-22 11:40:00,9.794,9.963,9.744,9.808,2250000.0
2008-10-22 11:45:00,9.848,9.877,9.711,9.783,1550000.0
2008-10-22 11:50:00,9.798,9.884,9.738,9.786,1800000.0
2008-10-22 11:55:00,9.8,9.917,9.716,9.765,2100000.0
2008-10-22 12:00:00,9.834,9.847,9.675,9.756,2600000.0
2008-10-22 12:05:00,9.857,9.926,9.709,9.773,1600000.0
2008-10-22 12:10:00,9.819,9.88,9.708,9.857,2150000.0
2008-10-22 12:15:00,9.807,9.862,9.723,9.857,1650000.0
2008-10-22 12:20:00,9.728,9.896,9.728,9.743,1850000.0
2008-10-22 12:25:00,9.857,9.87,9.689,9.72,1950000.0
2008-10-22 12:30:00,9.78,9.906,9.719,9.796,1850000.0
2008-10-22 12:35:00,9.82,9.854,9.671,9.718,2150000.0
2008-10-22 12:40:00,9.85,9.855,9.694,9.775,2300000.0
2008-10-22 12:45:00,9.789,9.829,9.608,9.701,2150000.0
2008-10-22 12:50:00,9.706,9.808,9.64,9.653,2350000.0
2008-10-22 12:55:00,9.683,9.766,9.601,9.665,2050000.0
2008-10-22 13:00:00,9.764,9.825,9.635,9.81,2050000.0
2008-10-22 13:05:00,9.711,9.832,9.631,9.752,2400000.0
2008-10-22 13:10:00,9.694,9.793,9.641,9.739,2200000.0
2008-10-22 13:15:00,9.721,9.769,9.617,9.633,1950000.0
2008-10-22 13:20:00,9.652,9.766,9.603,9.665,2150000.0
2008-10-22 13:25:00,9.692,9.769,9.542,9.719,2300000.0
2008-10-22 13:30:00,9.64,9.771,9.611,9.654,2400000.0
2008-10-22 13:35:00,9.714,9.756,9.583,9.701,2150000.0
2008-10-22 13:40:00,9.603,9.756,9.584,9.714,2350000.0
2008-10-22 13:45:00,9.686,9.771,9.616,9.662,2050000.0
2008-10-22 13:50:00,9.629,9.782,9.583,9.77,2000000.0
2008-10-22 13:55:00,9.746,9.812,9.65,9.733,2000000.0
2008-10-22 14:00:00,9.811,9.853,9.693,9.775,2050000.0
2008-10-22 14:05:00,9.768,9.794,9.578,9.624,2100000.0
2008-10-22 14:10:00,9.646,9.763,9.603,9.667,1800000.0
2008-10-22 14:15:00,9.651,9.753,9.572,9.706,2450000.0
2008-10-22 14:20:00,9.639,9.73,9.529,9.643,2550000.0
2008-10-22 14:25:00,9.732,9.864,9.593,9.787,2450000.0
2008-10-22 14:30:00,9.806,9.855,9.685,9.726,2150000.0
2008-10-22 14:35:00,9.831,9.903,9.696,9.815,2550000.0
2008-10-22 14:40:00,9.773,9.888,9.714,9.817,2450000.0
2008-10-22 14:45:00,9.83,9.882,9.681,9.733,2200000.0
2008-10-22 14:50:00,9.761,9.87,9.693,9.736,2050000.0
2008-10-22 14:55:00,9.781,9.856,9.65,9.737,2300000.0
2008-10-22 15:00:00,9.796,9.904,9.712,9.816,2000000.0
2008-10-22 15:05:00,9.838,9.864,9.636,9.68,2050000.0
2008-10-22 15:10:00,9.696,9.793,9.642,9.667,2050000.0
2008-10-22 15:15:00,9.728,9.848,9.652,9.652,2100000.0
2008-10-22 15:20:00,9.729,9.844,9.67,9.708,2500000.0
2008-10-22 15:25:00,9.814,9.848,9.695,9.767,2000000.0
2008-10-22 15:30:00,9.795,9.877,9.664,9.776,2050000.0
2008-10-22 15:35:00,9.755,9.845,9.64,9.72,2300000.0
2008-10-22 15:40:00,9.624,9.76,9.594,9.695,2150000.0
2008-10-22 15:45:00,9.599,9.727,9.528,9.664,2050000.0
2008-10-22 15:50:00,9.637,9.643,9.448,9.593,2250000.0
2008-10-22 15:55:00,9.542,9.655,9.489,9.568,2450000.0
2008-10-22 16:00:00,9.519,9.669,9.5,9.636,2350000.0
2008-10-22 16:05:00,9.609,9.675,9.47,9.665,2450000.0
2008-10-22 16:10:00,9.652,9.702,9.535,9.627,2050000.0
2008-10-22 16:15:00,9.655,9.799,9.542,9.784,2350000.0
2008-10-22 16:20:00,9.778,9.784,9.619,9.72,2200000.0
2008-10-22 16:25:00,9.707,9.742,9.575,9.644,2600000.0
2008-10-22 16:30:00,9.72,9.786,9.576,9.659,2450000.0
2008-10-22 16:35:00,9.654,9.812,9.625,9.715,2250000.0
2008-10-22 16:40:00,9.665,9.777,9.525,9.65,2500000.0
2008-10-22 16:45:00,9.612,9.85,9.583,9.732,2300000.0
2008-10-22 16:50:00,9.893,9.923,9.727,9.825,2200000.0
2008-10-22 16:55:00,9.885,9.885,9.691,9.775,2200000.0
2008-10-22 17:00:00,9.779,9.861,9.627,9.697,2000000.0
2008-10-22 17:05:00,9.769,9.83,9.647,9.777,2100000.0
2008-10-22 17:10:00,9.696,9.757,9.573,9.633,2400000.0
2008-10-22 17:15:00,9.705,9.764,9.56,9.635,2150000.0
2008-10-22 17:20:00,9.723,9.723,9.574,9.675,2300000.0
2008-10-22 17:25:00,9.636,9.726,9.552,9.725,2500000.0
2008-10-22 17:30:00,9.661,9.715,9.488,9.663,2200000.0
2008-10-22 17:35:00,9.696,9.696,9.518,9.542,2100000.0
2008-10-22 17:40:00,9.654,9.717,9.516,9.648,2500000.0
2008-10-22 17:45:00,9.676,9.749,9.586,9.71,2500000.0
2008-10-22 17:50:00,9.637,9.764,9.636,9.707,2150000.0
2008-10-22 17:55:00,9.716,9.755,9.559,9.681,2300000.0
2008-10-22 18:00:00,9.647,9.696,9.543,9.608,2250000.0
2008-10-22 18:05:00,9.669,9.738,9.515,9.596,2300000.0
2008-10-22 18:10:00,9.629,9.666,9.515,9.622,2050000.0
2008-10-22 18:15:00,9.647,9.681,9.516,9.653,2400000.0
2008-10-22 18:20:00,9.583,9.733,9.559,9.705,2450000.0
2008-10-22 18:25:00,9.589,9.737,9.532,9.621,3450000.0
2008-10-22 18:30:00,9.601,9.716,9.542,9.644,3200000.0
2008-10-22 18:35:00,9.625,9.691,9.535,9.586,1950000.0
2008-10-22 18:40:00,9.532,9.661,9.512,9.642,2550000.0
2008-10-22 18:45:00,9.623,9.683,9.497,9.541,3850000.0
2008-10-22 18:50:00,9.589,9.617,9.418,9.543,2100000.0
2008-10-22 18:55:00,9.514,9.599,9.44,9.551,3900000.0
2008-10-22 19:00:00,9.526,9.565,9.384,9.51,2150000.0
2008-10-22 19:05:00,9.45,9.576,9.39,9.431,2150000.0
2008-10-22 19:10:00,9.448,9.448,9.249,9.379,2500000.0
2008-10-22 19:15:00,9.401,9.486,9.248,9.486,2100000.0
2008-10-22 19:20:00,9.48,9.539,9.336,9.446,2150000.0
2008-10-22 19:25:00,9.451,9.495,9.311,9.376,2250000.0
2008-10-22 19:30:00,9.4,9.491,9.321,9.425,2150000.0
2008-10-22 19:35:00,9.34,9.488,9.298,9.369,2050000.0
2008-10-22 19:40:00,9.451,9.474,9.312,9.423,2050000.0
2008-10-22 19:45:00,9.459,9.502,9.337,9.461,1950000.0
2008-10-22 19:50:00,9.407,9.501,9.274,9.335,2050000.0
2008-10-22 19:55:00,9.323,9.459,9.29,9.356,1850000.0
2008-10-22 20:00:00,9.312,9.457,9.291,9.392,2200000.0
2008-10-22 20:05:00,9.321,9.455,9.287,9.391,2200000.0
2008-10-22 20:10:00,9.415,9.47,9.231,9.438,2150000.0
2008-10-22 20:15:00,9.347,9.453,9.264,9.428,2150000.0
2008-10-22 20:20:00,9.444,9.563,9.349,9.563,2050000.0
2008-10-22 20:25:00,9.509,9.608,9.402,9.505,2300000.0
2008-10-22 20:30:00,9.537,9.547,9.351,9.372,2350000.0
2008-10-22 20:35:00,9.457,9.477,9.323,9.433,1400000.0
2008-10-22 20:40:00,9.407,9.467,9.264,9.467,2150000.0
2008-10-22 20:45:00,9.378,9.48,9.289,9.48,1900000.0
2008-10-22 20:50:00,9.344,9.484,9.274,9.332,1950000.0
2008-10-22 20:55:00,9.45,9.45,9.297,9.423,1500000.0
2008-10-22 21:00:00,9.325,9.482,9.323,9.45,2300000.0
2008-10-22 21:05:00,9.454,9.483,9.312,9.327,1550000.0
2008-10-22 21:10:00,9.418,9.473,9.293,9.358,2750000.0
2008-10-22 21:15:00,9.297,9.455,9.236,9.388,2300000.0
2008-10-22 21:20:00,9.41,9.435,9.256,9.338,2950000.0
2008-10-22 21:25:00,9.329,9.449,9.254,9.323,2000000.0
2008-10-22 21:30:00,9.305,9.492,9.246,9.397,2400000.0
2008-10-22 21:35:00,9.428,9.435,9.267,9.385,1850000.0
2008-10-22 21:40:00,9.389,9.424,9.251,9.33,2200000.0
2008-10-22 21:45:00,9.381,9.397,9.216,9.379,1400000.0
2008-10-22 21:50:00,9.32,9.451,9.262,9.383,2100000.0
2008-10-22 21:55:00,9.415,9.473,9.315,9.397,2000000.0
2008-10-22 22:00:00,9.367,9.514,9.3,9.424,2400000.0
2008-10-22 22:05:00,9.505,9.506,9.337,9.466,1250000.0
2008-10-22 22:10:00,9.359,9.462,9.313,9.408,800000.0
2008-10-22 22:15:00,9.449,9.478,9.315,9.347,1650000.0
2008-10-22 22:20:00,9.419,9.466,9.345,9.345,900000.0
2008-10-22 22:25:00,9.461,9.534,9.388,9.395,1350000.0
2008-10-22 22:30:00,9.398,9.517,9.333,9.385,2100000.0
2008-10-22 22:35:00,9.419,9.529,9.419,9.529,1150000.0
2008-10-22 22:40:00,9.414,9.535,9.385,9.427,2550000.0
2008-10-22 22:45:00,9.416,9.521,9.379,9.405,900000.0
2008-10-22 22:50:00,9.448,9.514,9.342,9.388,1150000.0
2008-10-22 22:55:00,9.522,9.522,9.381,9.428,1750000.0
2008-10-22 23:00:00,9.366,9.483,9.338,9.444,1500000.0
2008-10-22 23:05:00,9.428,9.428,9.4,9.4,100000.0
2008-10-22 23:10:00,9.47,9.518,9.331,9.481,1650000.0
2008-10-22 23:15:00,9.501,9.547,9.387,9.516,450000.0
2008-10-22 23:20:00,9.444,9.488,9.346,9.486,700000.0
2008-10-22 23:25:00,9.488,9.51,9.391,9.465,500000.0
2008-10-22 23:30:00,9.365,9.493,9.348,9.489,550000.0
2008-10-22 23:35:00,9.435,9.476,9.36,9.476,550000.0
2008-10-22 23:40:00,9.487,9.498,9.352,9.498,950000.0
2008-10-22 23:45:00,9.444,9.491,9.374,9.444,1000000.0
2008-10-22 23:50:00,9.389,9.488,9.375,9.486,500000.0
2008-10-22 23:55:00,9.383,9.383,9.348,9.348,100000.0
2008-10-23 00:00:00,9.465,9.551,9.35,9.509,1150000.0
2008-10-23 00:05:00,9.555,9.578,9.417,9.534,1700000.0
2008-10-23 00:10:00,9.528,9.576,9.409,9.551,1550000.0
2008-10-23 00:15:00,9.457,9.561,9.411,9.505,850000.0
2008-10-23 00:20:00,9.464,9.563,9.374,9.494,2750000.0
2008-10-23 00:25:00,9.463,9.575,9.415,9.415,950000.0
2008-10-23 00:30:00,9.398,9.525,9.367,9.383,1850000.0
2008-10-23 00:35:00,9.508,9.508,9.396,9.485,300000.0
2008-10-23 00:40:00,9.488,9.544,9.343,9.383,1900000.0
2008-10-23 00:45:00,9.422,9.554,9.412,9.52,750000.0
2008-10-23 00:50:00,9.411,9.518,9.368,9.392,1600000.0
2008-10-23 00:55:00,9.498,9.509,9.373,9.489,900000.0
2008-10-23 01:00:00,9.459,9.544,9.36,9.383,2050000.0
2008-10-23 01:05:00,9.418,9.544,9.323,9.402,2300000.0
2008-10-23 01:10:00,9.392,9.524,9.319,9.491,2150000.0
2008-10-23 01:15:00,9.527,9.547,9.387,9.46,1550000.0
2008-10-23 01:20:00,9.484,9.501,9.374,9.486,1200000.0
2008-10-23 01:25:00,9.484,9.523,9.337,9.407,1500000.0
2008-10-23 01:30:00,9.461,9.564,9.317,9.41,2050000.0
2008-10-23 01:35:00,9.452,9.514,9.365,9.5,1150000.0
2008-10-23 01:40:00,9.438,9.532,9.324,9.43,2600000.0
2008-10-23 01:45:00,9.48,9.534,9.345,9.345,1950000.0
2008-10-23 01:50:00,9.477,9.504,9.32,9.334,1550000.0
2008-10-23 01:55:00,9.485,9.533,9.37,9.477,1400000.0
2008-10-23 02:00:00,9.37,9.504,9.249,9.388,1550000.0
2008-10-23 02:05:00,9.369,9.48,9.298,9.458,1600000.0
2008-10-23 02:10:00,9.478,9.503,9.3,9.396,2100000.0
2008-10-23 02:15:00,9.473,9.48,9.255,9.408,2300000.0
2008-10-23 02:20:00,9.386,9.458,9.312,9.371,1450000.0
2008-10-23 02:25:00,9.336,9.457,9.298,9.301,1350000.0
2008-10-23 02:30:00,9.324,9.44,9.269,9.395,1600000.0
2008-10-23 02:35:00,9.374,9.403,9.217,9.285,2400000.0
2008-10-23 02:40:00,9.27,9.379,9.206,9.347,1700000.0
2008-10-23 02:45:00,9.263,9.384,9.216,9.35,2550000.0
2008-10-23 02:50:00,9.354,9.391,9.196,9.368,1750000.0
2008-10-23 02:55:00,9.364,9.408,9.227,9.384,2150000.0
2008-10-23 03:00:00,9.258,9.385,9.227,9.292,1150000.0
2008-10-23 03:05:00,9.33,9.358,9.148,9.236,1950000.0
2008-10-23 03:10:00,9.211,9.392,9.211,9.31,1900000.0
2008-10-23 03:15:00,9.258,9.43,9.163,9.295,2100000.0
2008-10-23 03:20:00,9.346,9.424,9.253,9.382,600000.0
2008-10-23 03:25:00,9.356,9.416,9.258,9.366,1750000.0
2008-10-23 03:30:00,9.338,9.406,9.254,9.378,1250000.0
2008-10-23 03:35:00,9.323,9.396,9.298,9.349,400000.0
2008-10-23 03:40:00,9.252,9.468,9.252,9.365,1750000.0
2008-10-23 03:45:00,9.413,9.463,9.23,9.387,2250000.0
2008-10-23 03:50:00,9.353,9.482,9.306,9.352,1800000.0
2008-10-23 03:55:00,9.434,9.479,9.286,9.382,2100000.0
2008-10-23 04:00:00,9.411,9.477,9.327,9.376,1300000.0
2008-10-23 04:05:00,9.404,9.446,9.32,9.441,850000.0
2008-10-23 04:10:00,9.362,9.439,9.283,9.391,1000000.0
2008-10-23 04:15:00,9.292,9.429,9.292,9.382,600000.0
2008-10-23 04:20:00,9.366,9.421,9.295,9.421,1400000.0
2008-10-23 04:25:00,9.407,9.431,9.3,9.431,850000.0
2008-10-23 04:30:00,9.429,9.527,9.303,9.373,2050000.0
2008-10-23 04:35:00,9.376,9.46,9.322,9.401,1250000.0
2008-10-23 04:40:00,9.394,9.482,9.314,9.441,1200000.0
2008-10-23 04:45:00,9.367,9.49,9.246,9.334,1550000.0
2008-10-23 04:50:00,9.286,9.431,9.256,9.398,1850000.0
2008-10-23 04:55:00,9.297,9.461,9.239,9.257,1300000.0
2008-10-23 05:00:00,9.268,9.375,9.229,9.229,2050000.0
2008-10-23 05:05:00,9.229,9.409,9.212,9.278,2000000.0
2008-10-23 05:10:00,9.348,9.432,9.227,9.299,1550000.0
2008-10-23 05:15:00,9.388,9.41,9.224,9.288,2450000.0
2008-10-23 05:20:00,9.277,9.373,9.219,9.353,1700000.0
2008-10-23 05:25:00,9.284,9.398,9.268,9.331,1550000.0
2008-10-23 05:30:00,9.336,9.404,9.275,9.298,1750000.0
2008-10-23 05:35:00,9.314,9.393,9.236,9.34,1550000.0
2008-10-23 05:40:00,9.218,9.391,9.203,9.35,1450000.0
2008-10-23 05:45:00,9.323,9.453,9.248,9.287,2150000.0
2008-10-23 05:50:00,9.342,9.416,9.235,9.39,2650000.0
2008-10-23 05:55:00,9.309,9.416,9.168,9.392,2100000.0
2008-10-23 06:00:00,9.36,9.404,9.258,9.258,1500000.0
2008-10-23 06:05:00,9.364,9.386,9.197,9.355,1500000.0
2008-10-23 06:10:00,9.323,9.36,9.227,9.358,850000.0
2008-10-23 06:15:00,9.352,9.389,9.205,9.335,1350000.0
2008-10-23 06:20:00,9.386,9.468,9.236,9.403,2300000.0
2008-10-23 06:25:00,9.411,9.474,9.298,9.439,950000.0
2008-10-23 06:30:00,9.418,9.46,9.273,9.402,2600000.0
2008-10-23 06:35:00,9.39,9.431,9.26,9.396,1850000.0
2008-10-23 06:40:00,9.285,9.424,9.242,9.288,2200000.0
2008-10-23 06:45:00,9.372,9.404,9.214,9.324,1950000.0
2008-10-23 06:50:00,9.377,9.481,9.259,9.293,1850000.0
2008-10-23 06:55:00,9.3,9.4,9.227,9.302,2350000.0
2008-10-23 07:00:00,9.356,9.375,9.203,9.375,1850000.0
2008-10-23 07:05:00,9.378,9.442,9.258,9.363,2150000.0
2008-10-23 07:10:00,9.296,9.416,9.241,9.382,1800000.0
2008-10-23 07:15:00,9.37,9.433,9.223,9.377,2150000.0
2008-10-23 07:20:00,9.262,9.431,9.262,9.396,1800000.0
2008-10-23 07:25:00,9.393,9.468,9.233,9.339,2300000.0
2008-10-23 07:30:00,9.321,9.409,9.25,9.404,2250000.0
2008-10-23 07:35:00,9.408,9.446,9.266,9.39,2100000.0
2008-10-23 07:40:00,9.312,9.454,9.27,9.438,2250000.0
2008-10-23 07:45:00,9.29,9.451,9.255,9.393,2150000.0
2008-10-23 07:50:00,9.381,9.458,9.256,9.259,2650000.0
2008-10-23 07:55:00,9.384,9.489,9.244,9.379,2450000.0
2008-10-23 08:00:00,9.403,9.469,9.313,9.391,1400000.0
2008-10-23 08:05:00,9.332,9.461,9.303,9.332,1200000.0
2008-10-23 08:10:00,9.392,9.509,9.34,9.443,2050000.0
2008-10-23 08:15:00,9.448,9.494,9.299,9.402,2700000.0
2008-10-23 08:20:00,9.471,9.551,9.347,9.412,2000000.0
2008-10-23 08:25:00,9.393,9.581,9.387,9.454,2300000.0
2008-10-23 08:30:00,9.408,9.622,9.385,9.622,2000000.0
2008-10-23 08:35:00,9.627,9.666,9.503,9.61,2300000.0
2008-10-23 08:40:00,9.626,9.663,9.478,9.596,2200000.0
2008-10-23 08:45:00,9.5,9.669,9.428,9.565,2350000.0
2008-10-23 08:50:00,9.536,9.633,9.451,9.603,2100000.0
2008-10-23 08:55:00,9.464,9.606,9.427,9.498,2350000.0
2008-10-23 09:00:00,9.508,9.626,9.472,9.541,2400000.0
2008-10-23 09:05:00,9.502,9.609,9.399,9.543,1800000.0
2008-10-23 09:10:00,9.524,9.594,9.401,9.594,2150000.0
2008-10-23 09:15:00,9.563,9.619,9.443,9.556,2000000.0
2008-10-23 09:20:00,9.412,9.609,9.412,9.566,2650000.0
2008-10-23 09:25:00,9.42,9.56,9.381,9.528,2100000.0
2008-10-23 09:30:00,9.46,9.558,9.371,9.371,2250000.0
2008-10-23 09:35:00,9.4,9.555,9.387,9.507,2200000.0
2008-10-23 09:40:00,9.485,9.537,9.344,9.469,2200000.0
2008-10-23 09:45:00,9.455,9.517,9.333,9.424,2400000.0
2008-10-23 09:50:00,9.433,9.534,9.359,9.413,2200000.0
2008-10-23 09:55:00,9.45,9.563,9.363,9.466,2150000.0
2008-10-23 10:00:00,9.433,9.554,9.386,9.518,2000000.0
2008-10-23 10:05:00,9.485,9.574,9.4,9.541,2600000.0
2008-10-23 10:10:00,9.424,9.588,9.4,9.578,2650000.0
2008-10-23 10:15:00,9.46,9.596,9.396,9.596,2350000.0
2008-10-23 10:20:00,9.499,9.607,9.453,9.577,2550000.0
2008-10-23 10:25:00,9.567,9.606,9.417,9.532,2350000.0
2008-10-23 10:30:00,9.521,9.588,9.406,9.445,2450000.0
2008-10-23 10:35:00,9.551,9.642,9.421,9.465,2300000.0
2008-10-23 10:40:00,9.524,9.614,9.43,9.585,2400000.0
2008-10-23 10:45:00,9.518,9.655,9.465,9.62,2300000.0
2008-10-23 10:50:00,9.611,9.651,9.505,9.505,2250000.0
2008-10-23 10:55:00,9.611,9.652,9.499,9.511,2000000.0
2008-10-23 11:00:00,9.559,9.7,9.492,9.588,2400000.0
2008-10-23 11:05:00,9.63,9.652,9.483,9.603,2450000.0
2008-10-23 11:10:00,9.523,9.653,9.469,9.523,2250000.0
2008-10-23 11:15:00,9.515,9.612,9.435,9.598,2300000.0
2008-10-23 11:20:00,9.456,9.604,9.456,9.496,2250000.0
2008-10-23 11:25:00,9.485,9.589,9.449,9.553,2150000.0
2008-10-23 11:30:00,9.486,9.603,9.389,9.525,2250000.0
2008-10-23 11:35:00,9.437,9.601,9.358,9.358,2150000.0
2008-10-23 11:40:00,9.456,9.53,9.379,9.446,2250000.0
2008-10-23 11:45:00,9.521,9.547,9.342,9.423,1950000.0
2008-10-23 11:50:00,9.424,9.538,9.299,9.368,2300000.0
2008-10-23 11:55:00,9.437,9.508,9.27,9.276,2100000.0
2008-10-23 12:00:00,9.377,9.406,9.216,9.303,2600000.0
2008-10-23 12:05:00,9.364,9.416,9.249,9.285,2050000.0
2008-10-23 12:10:00,9.345,9.424,9.233,9.395,2150000.0
2008-10-23 12:15:00,9.326,9.424,9.224,9.298,2150000.0
2008-10-23 12:20:00,9.266,9.375,9.182,9.306,2450000.0
2008-10-23 12:25:00,9.302,9.35,9.197,9.253,1950000.0
2008-10-23 12:30:00,9.245,9.363,9.195,9.31,2250000.0
2008-10-23 12:35:00,9.315,9.355,9.13,9.21,2150000.0
2008-10-23 12:40:00,9.339,9.339,9.145,9.195,2300000.0
2008-10-23 12:45:00,9.269,9.329,9.154,9.217,2150000.0
2008-10-23 12:50:00,9.224,9.362,9.169,9.22,2350000.0
2008-10-23 12:55:00,9.243,9.312,9.166,9.183,2050000.0
2008-10-23 13:00:00,9.286,9.309,9.148,9.29,2050000.0
2008-10-23 13:05:00,9.169,9.329,9.132,9.329,2400000.0
2008-10-23 13:10:00,9.231,9.341,9.19,9.309,2200000.0
2008-10-23 13:15:00,9.274,9.364,9.193,9.261,1950000.0
2008-10-23 13:20:00,9.278,9.431,9.248,9.331,2150000.0
2008-10-23 13:25:00,9.354,9.354,9.14,9.288,2300000.0
2008-10-23 13:30:00,9.183,9.389,9.164,9.251,2400000.0
2008-10-23 13:35:00,9.304,9.366,9.192,9.337,2150000.0
2008-10-23 13:40:00,9.24,9.395,9.217,9.331,2350000.0
2008-10-23 13:45:00,9.291,9.375,9.173,9.253,2050000.0
2008-10-23 13:50:00,9.25,9.341,9.19,9.323,2000000.0
2008-10-23 13:55:00,9.287,9.344,9.166,9.24,2000000.0
2008-10-23 14:00:00,9.303,9.344,9.148,9.328,2050000.0
2008-10-23 14:05:00,9.31,9.34,9.158,9.224,2100000.0
2008-10-23 14:10:00,9.203,9.386,9.18,9.267,1800000.0
2008-10-23 14:15:00,9.249,9.384,9.18,9.338,2450000.0
2008-10-23 14:20:00,9.272,9.369,9.221,9.278,2500000.0
2008-10-23 14:25:00,9.376,9.407,9.202,9.228,2450000.0
2008-10-23 14:30:00,9.31,9.403,9.213,9.247,2150000.0
2008-10-23 14:35:00,9.35,9.377,9.143,9.249,2550000.0
2008-10-23 14:40:00,9.228,9.346,9.146,9.327,2450000.0
2008-10-23 14:45:00,9.269,9.315,9.115,9.133,2200000.0
2008-10-23 14:50:00,9.126,9.302,9.073,9.233,2050000.0
2008-10-23 14:55:00,9.268,9.463,9.153,9.327,2100000.0
2008-10-23 15:00:00,9.364,9.462,9.215,9.271,2000000.0
2008-10-23 15:05:00,9.226,9.336,9.111,9.268,2050000.0
2008-10-23 15:10:00,9.28,9.381,9.188,9.188,2050000.0
2008-10-23 15:15:00,9.25,9.406,9.183,9.26,2100000.0
2008-10-23 15:20:00,9.311,9.409,9.249,9.315,2500000.0
2008-10-23 15:25:00,9.358,9.406,9.208,9.227,2000000.0
2008-10-23 15:30:00,9.238,9.36,9.142,9.295,2050000.0
2008-10-23 15:35:00,9.303,9.43,9.186,9.404,2300000.0
2008-10-23 15:40:00,9.268,9.399,9.223,9.302,2150000.0
2008-10-23 15:45:00,9.215,9.363,9.186,9.339,2050000.0
2008-10-23 15:50:00,9.318,9.372,9.161,9.275,2250000.0
2008-10-23 15:55:00,9.244,9.444,9.22,9.327,2450000.0
2008-10-23 16:00:00,9.292,9.484,9.282,9.466,2350000.0
2008-10-23 16:05:00,9.481,9.577,9.405,9.53,2450000.0
2008-10-23 16:10:00,9.504,9.579,9.395,9.502,2050000.0
2008-10-23 16:15:00,9.526,9.601,9.42,9.591,2350000.0
2008-10-23 16:20:00,9.601,9.729,9.49,9.642,2200000.0
2008-10-23 16:25:00,9.587,9.636,9.461,9.479,2600000.0
2008-10-23 16:30:00,9.593,9.64,9.453,9.552,2450000.0
2008-10-23 16:35:00,9.53,9.65,9.45,9.589,2250000.0
2008-10-23 16:40:00,9.545,9.74,9.502,9.67,2500000.0
2008-10-23 16:45:00,9.643,9.743,9.528,9.528,2300000.0
2008-10-23 16:50:00,9.702,9.702,9.517,9.658,2200000.0
2008-10-23 16:55:00,9.733,9.835,9.582,9.742,2200000.0
2008-10-23 17:00:00,9.731,9.87,9.666,9.791,2000000.0
2008-10-23 17:05:00,9.791,9.813,9.593,9.764,2100000.0
2008-10-23 17:10:00,9.701,9.784,9.562,9.571,1400000.0
2008-10-23 17:15:00,9.631,9.782,9.52,9.658,2150000.0
2008-10-23 17:20:00,9.718,9.72,9.549,9.666,2300000.0
2008-10-23 17:25:00,9.682,9.772,9.618,9.765,2500000.0
2008-10-23 17:30:00,9.724,9.792,9.599,9.669,2200000.0
2008-10-23 17:35:00,9.709,9.744,9.535,9.634,2100000.0
2008-10-23 17:40:00,9.713,9.727,9.536,9.597,2500000.0
2008-10-23 17:45:00,9.616,9.691,9.463,9.619,2500000.0
2008-10-23 17:50:00,9.594,9.711,9.516,9.593,2150000.0
2008-10-23 17:55:00,9.616,9.672,9.448,9.567,2300000.0
2008-10-23 18:00:00,9.576,9.63,9.45,9.545,2250000.0
2008-10-23 18:05:00,9.607,9.625,9.429,9.523,2300000.0
2008-10-23 18:10:00,9.533,9.576,9.375,9.537,2050000.0
2008-10-23 18:15:00,9.54,9.54,9.339,9.489,2400000.0
2008-10-23 18:20:00,9.398,9.528,9.383,9.515,2450000.0
2008-10-23 18:25:00,9.372,9.555,9.357,9.411,3450000.0
2008-10-23 18:30:00,9.414,9.474,9.294,9.373,3200000.0
2008-10-23 18:35:00,9.405,9.502,9.322,9.392,1950000.0
2008-10-23 18:40:00,9.379,9.571,9.329,9.479,2550000.0
2008-10-23 18:45:00,9.457,9.529,9.374,9.422,3850000.0
2008-10-23 18:50:00,9.518,9.56,9.36,9.491,2100000.0
2008-10-23 18:55:00,9.46,9.532,9.379,9.479,3900000.0
2008-10-23 19:00:00,9.468,9.507,9.351,9.441,2150000.0
2008-10-23 19:05:00,9.397,9.502,9.341,9.428,2150000.0
2008-10-23 19:10:00,9.465,9.518,9.33,9.484,2500000.0
2008-10-23 19:15:00,9.512,9.551,9.374,9.545,2100000.0
2008-10-23 19:20:00,9.483,9.492,9.298,9.431,2150000.0
2008-10-23 19:25:00,9.471,9.509,9.337,9.365,2250000.0
2008-10-23 19:30:00,9.38,9.457,9.349,9.437,1750000.0
2008-10-23 19:35:00,9.368,9.467,9.291,9.348,2050000.0
2008-10-23 19:40:00,9.452,9.499,9.333,9.451,2050000.0
2008-10-23 19:45:00,9.515,9.516,9.375,9.503,1950000.0
2008-10-23 19:50:00,9.406,9.504,9.318,9.404,2050000.0
2008-10-23 19:55:00,9.453,9.507,9.326,9.35,1850000.0
2008-10-23 20:00:00,9.355,9.462,9.31,9.421,2200000.0
2008-10-23 20:05:00,9.349,9.472,9.276,9.376,2200000.0
2008-10-23 20:10:00,9.381,9.411,9.195,9.266,2150000.0
2008-10-23 20:15:00,9.19,9.337,9.169,9.305,2150000.0
2008-10-23 20:20:00,9.345,9.353,9.118,9.309,2050000.0
2008-10-23 20:25:00,9.241,9.374,9.177,9.361,2300000.0
2008-10-23 20:30:00,9.358,9.411,9.235,9.323,2350000.0
2008-10-23 20:35:00,9.392,9.412,9.248,9.379,1850000.0
2008-10-23 20:40:00,9.335,9.423,9.199,9.39,2150000.0
2008-10-23 20:45:00,9.307,9.39,9.237,9.382,1550000.0
2008-10-23 20:50:00,9.238,9.349,9.095,9.134,2450000.0
2008-10-23 20:55:00,9.211,9.313,9.129,9.247,2200000.0
2008-10-23 21:00:00,9.166,9.356,9.146,9.27,2200000.0
2008-10-23 21:05:00,9.307,9.371,9.164,9.258,2200000.0
2008-10-23 21:10:00,9.357,9.477,9.262,9.398,2750000.0
2008-10-23 21:15:00,9.316,9.445,9.262,9.419,2300000.0
2008-10-23 21:20:00,9.423,9.466,9.272,9.39,2950000.0
2008-10-23 21:25:00,9.394,9.448,9.285,9.332,2000000.0
2008-10-23 21:30:00,9.403,9.466,9.263,9.321,2150000.0
2008-10-23 21:35:00,9.405,9.431,9.264,9.396,1650000.0
2008-10-23 21:40:00,9.341,9.468,9.252,9.41,1350000.0
2008-10-23 21:45:00,9.337,9.43,9.282,9.34,1650000.0
2008-10-23 21:50:00,9.324,9.453,9.286,9.327,1700000.0
2008-10-23 21:55:00,9.41,9.484,9.291,9.425,1800000.0
2008-10-23 22:00:00,9.447,9.516,9.347,9.428,2150000.0
2008-10-23 22:05:00,9.547,9.557,9.4,9.511,1400000.0
2008-10-23 22:10:00,9.41,9.533,9.369,9.52,1000000.0
2008-10-23 22:15:00,9.472,9.559,9.409,9.519,2050000.0
2008-10-23 22:20:00,9.52,9.56,9.403,9.452,1550000.0
2008-10-23 22:25:00,9.491,9.584,9.444,9.567,1400000.0
2008-10-23 22:30:00,9.506,9.634,9.423,9.533,2100000.0
2008-10-23 22:35:00,9.519,9.634,9.462,9.619,1400000.0
2008-10-23 22:40:00,9.472,9.626,9.446,9.458,2300000.0
2008-10-23 22:45:00,9.457,9.611,9.426,9.426,2000000.0
2008-10-23 22:50:00,9.549,9.64,9.49,9.531,600000.0
2008-10-23 22:55:00,9.638,9.638,9.491,9.556,1450000.0
2008-10-23 23:00:00,9.521,9.635,9.505,9.574,1650000.0
2008-10-23 23:05:00,9.623,9.653,9.511,9.628,1300000.0
2008-10-23 23:10:00,9.609,9.696,9.477,9.656,1950000.0
2008-10-23 23:20:00,9.604,9.648,9.574,9.599,350000.0
2008-10-23 23:25:00,9.547,9.626,9.44,9.618,1050000.0
2008-10-23 23:30:00,9.525,9.653,9.508,9.649,550000.0
2008-10-23 23:35:00,9.633,9.666,9.542,9.572,250000.0
2008-10-23 23:40:00,9.512,9.654,9.512,9.604,700000.0
2008-10-23 23:45:00,9.697,9.762,9.663,9.676,350000.0
2008-10-23 23:50:00,9.549,9.648,9.542,9.646,550000.0
2008-10-23 23:55:00,9.658,9.667,9.571,9.571,300000.0
2008-10-24 00:00:00,9.547,9.766,9.546,9.683,2150000.0
2008-10-24 00:05:00,9.711,9.759,9.555,9.696,2250000.0
2008-10-24 00:10:00,9.725,9.775,9.601,9.743,1800000.0
2008-10-24 00:15:00,9.71,9.756,9.576,9.643,2350000.0
2008-10-24 00:20:00,9.652,9.748,9.543,9.7,2750000.0
2008-10-24 00:25:00,9.698,9.751,9.575,9.698,2250000.0
2008-10-24 00:30:00,9.639,9.746,9.582,9.603,2550000.0
2008-10-24 00:35:00,9.654,9.716,9.557,9.646,2100000.0
2008-10-24 00:40:00,9.63,9.703,9.474,9.628,1850000.0
2008-10-24 00:45:00,9.632,9.654,9.514,9.556,950000.0
2008-10-24 00:50:00,9.556,9.721,9.501,9.613,2500000.0
2008-10-24 00:55:00,9.582,9.673,9.57,9.673,250000.0
2008-10-24 01:00:00,9.632,9.723,9.55,9.597,1500000.0
2008-10-24 01:05:00,9.63,9.713,9.529,9.612,2300000.0
2008-10-24 01:10:00,9.605,9.724,9.515,9.653,1750000.0
2008-10-24 01:15:00,9.673,9.695,9.53,9.6,1350000.0
2008-10-24 01:20:00,9.635,9.655,9.525,9.652,950000.0
2008-10-24 01:25:00,9.642,9.677,9.518,9.617,1750000.0
2008-10-24 01:30:00,9.665,9.71,9.543,9.667,1400000.0
2008-10-24 01:35:00,9.649,9.688,9.532,9.686,1550000.0
2008-10-24 01:40:00,9.637,9.71,9.535,9.612,2300000.0
2008-10-24 01:45:00,9.65,9.693,9.513,9.587,1800000.0
2008-10-24 01:50:00,9.679,9.718,9.546,9.553,1350000.0
2008-10-24 01:55:00,9.658,9.7,9.539,9.7,900000.0
2008-10-24 02:00:00,9.594,9.7,9.548,9.606,1550000.0
2008-10-24 02:05:00,9.606,9.695,9.566,9.657,1400000.0
2008-10-24 02:10:00,9.698,9.736,9.533,9.669,1800000.0
2008-10-24 02:15:00,9.693,9.752,9.584,9.689,1900000.0
2008-10-24 02:20:00,9.663,9.703,9.568,9.614,1300000.0
2008-10-24 02:25:00,9.607,9.72,9.55,9.55,650000.0
2008-10-24 02:30:00,9.681,9.704,9.585,9.656,550000.0
2008-10-24 02:35:00,9.67,9.692,9.588,9.661,1100000.0
2008-10-24 02:40:00,9.623,9.705,9.57,9.703,800000.0
2008-10-24 02:45:00,9.676,9.701,9.581,9.688,550000.0
2008-10-24 02:50:00,9.68,9.712,9.556,9.644,1750000.0
2008-10-24 02:55:00,9.642,9.684,9.511,9.643,2300000.0
2008-10-24 03:00:00,9.583,9.659,9.555,9.635,700000.0
2008-10-24 03:05:00,9.657,9.677,9.516,9.516,850000.0
2008-10-24 03:10:00,9.565,9.676,9.552,9.628,650000.0
2008-10-24 03:15:00,9.538,9.635,9.515,9.63,500000.0
2008-10-24 03:20:00,9.627,9.691,9.527,9.628,700000.0
2008-10-24 03:25:00,9.636,9.649,9.472,9.641,800000.0
2008-10-24 03:30:00,9.572,9.692,9.511,9.644,1200000.0
2008-10-24 03:35:00,9.646,9.666,9.53,9.666,950000.0
2008-10-24 03:40:00,9.537,9.654,9.53,9.555,600000.0
2008-10-24 03:45:00,9.623,9.668,9.511,9.647,1450000.0
2008-10-24 03:50:00,9.541,9.634,9.448,9.505,2450000.0
2008-10-24 03:55:00,9.523,9.626,9.437,9.513,3750000.0
2008-10-24 04:00:00,9.521,9.614,9.405,9.577,2200000.0
2008-10-24 04:05:00,9.597,9.603,9.441,9.567,2450000.0
2008-10-24 04:10:00,9.482,9.617,9.402,9.542,2200000.0
2008-10-24 04:15:00,9.471,9.606,9.436,9.575,2700000.0
2008-10-24 04:20:00,9.462,9.604,9.462,9.489,1200000.0
2008-10-24 04:25:00,9.467,9.589,9.409,9.502,1500000.0
2008-10-24 04:30:00,9.584,9.584,9.438,9.565,1650000.0
2008-10-24 04:35:00,9.522,9.541,9.323,9.386,2450000.0
2008-10-24 04:40:00,9.45,9.535,9.368,9.374,2100000.0
2008-10-24 04:45:00,9.483,9.587,9.358,9.555,2350000.0
2008-10-24 04:50:00,9.504,9.576,9.389,9.548,3050000.0
2008-10-24 04:55:00,9.502,9.563,9.4,9.5,2350000.0
2008-10-24 05:00:00,9.509,9.568,9.411,9.513,2600000.0
2008-10-24 05:05:00,9.481,9.559,9.401,9.498,1200000.0
2008-10-24 05:10:00,9.522,9.552,9.399,9.505,1350000.0
2008-10-24 05:15:00,9.52,9.584,9.404,9.478,2450000.0
2008-10-24 05:20:00,9.457,9.616,9.382,9.52,2450000.0
2008-10-24 05:25:00,9.5,9.586,9.418,9.478,2200000.0
2008-10-24 05:30:00,9.526,9.61,9.397,9.507,1650000.0
2008-10-24 05:35:00,9.471,9.559,9.385,9.462,1800000.0
2008-10-24 05:40:00,9.428,9.532,9.378,9.464,1750000.0
2008-10-24 05:45:00,9.461,9.54,9.408,9.444,2200000.0
2008-10-24 05:50:00,9.447,9.608,9.359,9.496,2500000.0
2008-10-24 05:55:00,9.422,9.531,9.361,9.511,1600000.0
2008-10-24 06:00:00,9.516,9.555,9.37,9.37,1150000.0
2008-10-24 06:05:00,9.504,9.506,9.333,9.455,1100000.0
2008-10-24 06:10:00,9.452,9.534,9.353,9.405,1550000.0
2008-10-24 06:15:00,9.474,9.515,9.35,9.475,1850000.0
2008-10-24 06:20:00,9.465,9.514,9.314,9.396,2300000.0
2008-10-24 06:25:00,9.472,9.516,9.339,9.455,1850000.0
2008-10-24 06:30:00,9.449,9.498,9.331,9.498,2600000.0
2008-10-24 06:35:00,9.442,9.508,9.361,9.495,1850000.0
2008-10-24 06:40:00,9.437,9.514,9.351,9.364,2200000.0
2008-10-24 06:45:00,9.501,9.503,9.334,9.401,1350000.0
2008-10-24 06:50:00,9.476,9.506,9.332,9.339,2150000.0
2008-10-24 06:55:00,9.416,9.506,9.347,9.468,2350000.0
2008-10-24 07:00:00,9.484,9.501,9.325,9.353,1750000.0
2008-10-24 07:05:00,9.48,9.482,9.334,9.413,2300000.0
2008-10-24 07:10:00,9.33,9.472,9.274,9.398,1950000.0
2008-10-24 07:15:00,9.299,9.47,9.274,9.433,1800000.0
2008-10-24 07:20:00,9.314,9.476,9.269,9.409,2200000.0
2008-10-24 07:25:00,9.413,9.444,9.251,9.325,2300000.0
2008-10-24 07:30:00,9.389,9.467,9.255,9.433,2250000.0
2008-10-24 07:35:00,9.409,9.462,9.272,9.409,1800000.0
2008-10-24 07:40:00,9.375,9.476,9.315,9.476,2250000.0
2008-10-24 07:45:00,9.371,9.487,9.332,9.392,2550000.0
2008-10-24 07:50:00,9.405,9.475,9.309,9.309,2650000.0
2008-10-24 07:55:00,9.407,9.458,9.31,9.336,2450000.0
2008-10-24 08:00:00,9.417,9.463,9.317,9.372,2350000.0
2008-10-24 08:05:00,9.317,9.445,9.249,9.249,2100000.0
2008-10-24 08:10:00,9.28,9.415,9.262,9.393,1650000.0
2008-10-24 08:15:00,9.377,9.439,9.246,9.288,2700000.0
2008-10-24 08:20:00,9.322,9.423,9.219,9.29,2000000.0
2008-10-24 08:25:00,9.26,9.369,9.209,9.221,2300000.0
2008-10-24 08:30:00,9.209,9.38,9.202,9.368,2000000.0
2008-10-24 08:35:00,9.34,9.346,9.157,9.291,2300000.0
2008-10-24 08:40:00,9.361,9.409,9.239,9.293,2400000.0
2008-10-24 08:45:00,9.312,9.436,9.225,9.33,2350000.0
2008-10-24 08:50:00,9.278,9.337,9.183,9.289,2100000.0
2008-10-24 08:55:00,9.177,9.354,9.128,9.22,2350000.0
2008-10-24 09:00:00,9.223,9.326,9.088,9.178,2400000.0
2008-10-24 09:05:00,9.153,9.289,9.08,9.222,2750000.0
2008-10-24 09:10:00,9.165,9.268,9.073,9.246,2150000.0
2008-10-24 09:15:00,9.237,9.3,9.126,9.229,2000000.0
2008-10-24 09:20:00,9.106,9.298,9.106,9.255,2650000.0
2008-10-24 09:25:00,9.141,9.284,9.109,9.245,2100000.0
2008-10-24 09:30:00,9.156,9.273,9.056,9.056,2250000.0
2008-10-24 09:35:00,9.047,9.195,9.007,9.148,2200000.0
2008-10-24 09:40:00,9.132,9.229,9.041,9.149,2200000.0
2008-10-24 09:45:00,9.153,9.207,9.023,9.099,2400000.0
2008-10-24 09:50:00,9.143,9.202,9.039,9.083,2200000.0
2008-10-24 09:55:00,9.094,9.218,9.032,9.118,2150000.0
2008-10-24 10:00:00,9.088,9.214,9.04,9.16,2000000.0
2008-10-24 10:05:00,9.11,9.26,8.982,9.104,2600000.0
2008-10-24 10:10:00,9.046,9.163,8.997,9.162,2650000.0
2008-10-24 10:15:00,9.007,9.165,8.923,9.078,2350000.0
2008-10-24 10:20:00,9.042,9.087,8.856,8.968,2550000.0
2008-10-24 10:25:00,8.936,8.971,8.76,8.91,2350000.0
2008-10-24 10:30:00,8.837,8.996,8.795,8.896,2450000.0
2008-10-24 10:35:00,8.938,8.985,8.77,8.803,2300000.0
2008-10-24 10:40:00,8.855,8.94,8.773,8.924,2400000.0
2008-10-24 10:45:00,8.837,9.026,8.837,8.958,2300000.0
2008-10-24 10:50:00,8.921,8.982,8.786,8.83,2250000.0
2008-10-24 10:55:00,8.901,8.929,8.756,8.756,2000000.0
2008-10-24 11:00:00,8.799,8.894,8.713,8.82,2400000.0
2008-10-24 11:05:00,8.856,8.856,8.68,8.778,2450000.0
2008-10-24 11:10:00,8.693,8.882,8.651,8.786,2250000.0
2008-10-24 11:15:00,8.763,8.911,8.723,8.845,2300000.0
2008-10-24 11:20:00,8.682,8.822,8.656,8.696,2250000.0
2008-10-24 11:25:00,8.681,8.856,8.655,8.801,2150000.0
2008-10-24 11:30:00,8.714,8.848,8.693,8.813,2250000.0
2008-10-24 11:35:00,8.72,8.874,8.606,8.609,2150000.0
2008-10-24 11:40:00,8.686,8.744,8.541,8.612,2250000.0
2008-10-24 11:45:00,8.711,8.845,8.595,8.805,1950000.0
2008-10-24 11:50:00,8.788,8.846,8.639,8.756,2300000.0
2008-10-24 11:55:00,8.801,8.865,8.69,8.71,2100000.0
2008-10-24 12:00:00,8.814,8.867,8.68,8.682,2600000.0
2008-10-24 12:05:00,8.744,8.795,8.625,8.679,2050000.0
2008-10-24 12:10:00,8.729,8.805,8.616,8.762,2150000.0
2008-10-24 12:15:00,8.734,8.811,8.648,8.689,2150000.0
2008-10-24 12:20:00,8.6,8.839,8.6,8.787,2450000.0
2008-10-24 12:25:00,8.807,8.868,8.708,8.748,1950000.0
2008-10-24 12:30:00,8.759,8.92,8.708,8.844,2250000.0
2008-10-24 12:35:00,8.876,8.944,8.76,8.818,2150000.0
2008-10-24 12:40:00,8.922,8.922,8.763,8.815,2300000.0
2008-10-24 12:45:00,8.879,8.893,8.691,8.764,2150000.0
2008-10-24 12:50:00,8.78,8.861,8.708,8.729,2350000.0
2008-10-24 12:55:00,8.769,8.89,8.703,8.78,2050000.0
2008-10-24 13:00:00,8.855,8.881,8.688,8.803,2050000.0
2008-10-24 13:05:00,8.711,8.838,8.66,8.804,2400000.0
2008-10-24 13:10:00,8.748,8.836,8.654,8.747,2200000.0
2008-10-24 13:15:00,8.735,8.82,8.658,8.703,1950000.0
2008-10-24 13:20:00,8.71,8.821,8.659,8.748,2150000.0
2008-10-24 13:25:00,8.798,8.861,8.692,8.816,2300000.0
2008-10-24 13:30:00,8.728,8.89,8.681,8.72,2400000.0
2008-10-24 13:35:00,8.781,8.83,8.689,8.78,2150000.0
2008-10-24 13:40:00,8.691,8.826,8.636,8.748,2350000.0
2008-10-24 13:45:00,8.714,8.808,8.649,8.742,2050000.0
2008-10-24 13:50:00,8.701,8.813,8.599,8.763,2000000.0
2008-10-24 13:55:00,8.698,8.76,8.598,8.675,2000000.0
2008-10-24 14:00:00,8.798,8.855,8.694,8.824,2050000.0
2008-10-24 14:05:00,8.822,8.849,8.687,8.744,2100000.0
2008-10-24 14:10:00,8.76,8.862,8.704,8.772,1800000.0
2008-10-24 14:15:00,8.78,8.885,8.649,8.81,2450000.0
2008-10-24 14:20:00,8.719,8.887,8.699,8.74,2500000.0
2008-10-24 14:25:00,8.813,8.849,8.632,8.72,2450000.0
2008-10-24 14:30:00,8.8,8.854,8.667,8.729,2150000.0
2008-10-24 14:35:00,8.831,8.883,8.684,8.815,2550000.0
2008-10-24 14:40:00,8.78,8.93,8.735,8.857,2450000.0
2008-10-24 14:45:00,8.866,8.908,8.729,8.748,2200000.0
2008-10-24 14:50:00,8.744,8.894,8.689,8.803,2050000.0
2008-10-24 14:55:00,8.857,8.942,8.761,8.818,2150000.0
2008-10-24 15:00:00,8.873,9.029,8.798,8.985,2000000.0
2008-10-24 15:05:00,8.97,9.023,8.758,8.81,2050000.0
2008-10-24 15:10:00,8.855,8.919,8.738,8.787,1650000.0
2008-10-24 15:15:00,8.881,8.999,8.797,8.822,2100000.0
2008-10-24 15:20:00,8.853,8.972,8.789,8.837,2500000.0
2008-10-24 15:25:00,8.891,8.953,8.747,8.763,2000000.0
2008-10-24 15:30:00,8.761,8.922,8.658,8.84,2050000.0
2008-10-24 15:35:00,8.779,8.897,8.674,8.867,2300000.0
2008-10-24 15:40:00,8.753,8.956,8.725,8.95,2150000.0
2008-10-24 15:45:00,8.874,8.978,8.809,8.972,2050000.0
2008-10-24 15:50:00,8.917,8.979,8.773,8.866,2250000.0
2008-10-24 15:55:00,8.812,8.994,8.76,8.916,2450000.0
2008-10-24 16:00:00,8.845,9.028,8.845,9.023,2350000.0
2008-10-24 16:05:00,9.008,9.066,8.88,9.03,2450000.0
2008-10-24 16:10:00,9.007,9.046,8.857,8.897,2050000.0
2008-10-24 16:15:00,8.948,8.998,8.843,8.974,2350000.0
2008-10-24 16:20:00,8.959,8.992,8.828,8.952,2200000.0
2008-10-24 16:25:00,8.962,8.987,8.796,8.869,2600000.0
2008-10-24 16:30:00,8.952,8.97,8.782,8.798,2450000.0
2008-10-24 16:35:00,8.767,8.908,8.746,8.908,2250000.0
2008-10-24 16:40:00,8.821,8.952,8.75,8.842,2500000.0
2008-10-24 16:45:00,8.802,8.955,8.768,8.769,2300000.0
2008-10-24 16:50:00,8.905,8.979,8.729,8.9,2200000.0
2008-10-24 16:55:00,8.975,8.98,8.774,8.849,2200000.0
2008-10-24 17:00:00,8.879,9.003,8.837,8.918,2000000.0
2008-10-24 17:05:00,8.987,8.99,8.728,8.89,2100000.0
2008-10-24 17:10:00,8.851,8.918,8.748,8.796,2400000.0
2008-10-24 17:15:00,8.852,9.002,8.811,8.934,2150000.0
2008-10-24 17:20:00,8.998,9.026,8.858,8.959,2300000.0
2008-10-24 17:25:00,8.921,9.026,8.837,8.976,2500000.0
2008-10-24 17:30:00,8.923,8.975,8.761,8.885,2200000.0
2008-10-24 17:35:00,8.951,9.026,8.83,8.912,2100000.0
2008-10-24 17:40:00,9.015,9.147,8.913,9.073,2500000.0
2008-10-24 17:45:00,9.07,9.171,8.975,9.125,2500000.0
2008-10-24 17:50:00,9.08,9.179,9.001,9.115,2150000.0
2008-10-24 17:55:00,9.127,9.211,9.047,9.168,2300000.0
2008-10-24 18:00:00,9.142,9.175,9.035,9.094,2250000.0
2008-10-24 18:05:00,9.121,9.224,8.989,9.136,2300000.0
2008-10-24 18:10:00,9.16,9.349,9.1,9.291,2050000.0
2008-10-24 18:15:00,9.327,9.432,9.189,9.425,2400000.0
2008-10-24 18:20:00,9.334,9.436,9.264,9.422,2450000.0
2008-10-24 18:25:00,9.306,9.518,9.248,9.423,3450000.0
2008-10-24 18:30:00,9.421,9.471,9.181,9.286,3200000.0
2008-10-24 18:35:00,9.258,9.382,9.235,9.297,1950000.0
2008-10-24 18:40:00,9.283,9.394,9.201,9.347,2550000.0
2008-10-24 18:45:00,9.315,9.358,9.197,9.252,3850000.0
2008-10-24 18:50:00,9.329,9.38,9.127,9.221,2100000.0
2008-10-24 18:55:00,9.19,9.357,9.189,9.34,3900000.0
2008-10-24 19:00:00,9.323,9.392,9.216,9.315,2150000.0
2008-10-24 19:05:00,9.266,9.36,9.148,9.228,1700000.0
2008-10-24 19:10:00,9.268,9.268,9.079,9.167,2500000.0
2008-10-24 19:15:00,9.194,9.396,9.071,9.396,2100000.0
2008-10-24 19:20:00,9.373,9.419,9.15,9.214,2150000.0
2008-10-24 19:25:00,9.227,9.266,9.085,9.143,2250000.0
2008-10-24 19:30:00,9.182,9.298,9.125,9.252,2150000.0
2008-10-24 19:35:00,9.183,9.294,9.104,9.17,2050000.0
2008-10-24 19:40:00,9.297,9.321,9.143,9.251,2050000.0
2008-10-24 19:45:00,9.286,9.29,9.092,9.199,1950000.0
2008-10-24 19:50:00,9.117,9.254,9.054,9.108,2050000.0
2008-10-24 19:55:00,9.087,9.257,9.064,9.137,1850000.0
2008-10-24 20:00:00,9.096,9.221,9.05,9.148,2200000.0
2008-10-24 20:05:00,9.136,9.22,9.014,9.152,2200000.0
2008-10-24 20:10:00,9.117,9.175,8.998,9.147,2150000.0
2008-10-24 20:15:00,9.057,9.176,8.988,9.149,2150000.0
2008-10-24 20:20:00,9.165,9.233,9.029,9.197,2300000.0
2008-10-24 20:25:00,9.121,9.234,9.068,9.124,1800000.0
2008-10-24 20:30:00,9.17,9.231,9.06,9.157,2350000.0
2008-10-24 20:35:00,9.249,9.249,9.07,9.201,1850000.0
2008-10-24 20:40:00,9.165,9.242,9.065,9.235,2150000.0
2008-10-24 20:45:00,9.134,9.199,9.003,9.154,1900000.0
2008-10-24 20:50:00,9.013,9.192,9.001,9.048,2450000.0
2008-10-24 20:55:00,9.09,9.242,9.062,9.154,2200000.0
2008-10-24 21:00:00,9.056,9.227,9.018,9.198,2750000.0
2008-10-24 21:05:00,9.069,9.229,9.043,9.171,1050000.0
2008-10-24 21:10:00,9.186,9.283,9.074,9.149,2200000.0
2008-10-24 21:15:00,9.099,9.229,9.057,9.215,1300000.0
2008-10-24 21:20:00,9.225,9.263,9.1,9.18,1850000.0
2008-10-24 21:25:00,9.16,9.224,9.067,9.129,2000000.0
2008-10-24 21:30:00,9.124,9.253,9.066,9.214,1550000.0
2008-10-24 21:35:00,9.146,9.234,9.091,9.209,2000000.0
2008-10-24 21:40:00,9.18,9.264,9.099,9.198,1500000.0
2008-10-24 21:45:00,9.15,9.27,9.103,9.139,1200000.0
2008-10-24 21:50:00,9.188,9.295,9.113,9.215,1550000.0
2008-10-24 21:55:00,9.253,9.272,9.113,9.164,1500000.0
2008-10-24 22:00:00,9.167,9.221,9.065,9.097,1150000.0
2008-10-24 22:05:00,9.241,9.247,9.099,9.208,1250000.0
2008-10-24 22:10:00,9.145,9.232,9.101,9.115,1150000.0
2008-10-24 22:15:00,9.214,9.311,9.12,9.195,2700000.0
2008-10-24 22:20:00,9.207,9.339,9.155,9.186,2450000.0
2008-10-24 22:25:00,9.181,9.284,9.143,9.179,1450000.0
2008-10-24 22:30:00,9.178,9.341,9.136,9.208,2100000.0
2008-10-24 22:35:00,9.202,9.297,9.172,9.24,950000.0
2008-10-24 22:40:00,9.21,9.318,9.186,9.208,1400000.0
2008-10-24 22:45:00,9.234,9.362,9.194,9.273,1800000.0
2008-10-24 22:50:00,9.303,9.339,9.178,9.243,2150000.0
2008-10-24 22:55:00,9.314,9.322,9.146,9.261,2200000.0
2008-10-26 23:00:00,9.276,9.38,9.276,9.331,500000.0
2008-10-26 23:10:00,9.296,9.316,9.179,9.179,750000.0
2008-10-26 23:20:00,9.344,9.388,9.314,9.339,350000.0
2008-10-26 23:25:00,9.336,9.336,9.247,9.334,550000.0
2008-10-26 23:30:00,9.265,9.405,9.248,9.383,1500000.0
2008-10-26 23:35:00,9.362,9.367,9.246,9.319,500000.0
2008-10-26 23:40:00,9.387,9.394,9.252,9.34,1200000.0
2008-10-26 23:45:00,9.346,9.396,9.281,9.394,950000.0
2008-10-26 23:50:00,9.289,9.388,9.289,9.383,350000.0
2008-10-26 23:55:00,9.345,9.383,9.238,9.383,850000.0
2008-10-27 00:00:00,9.217,9.388,9.174,9.31,2100000.0
2008-10-27 00:05:00,9.357,9.407,9.247,9.315,2250000.0
2008-10-27 00:10:00,9.348,9.399,9.228,9.299,1850000.0
2008-10-27 00:15:00,9.298,9.483,9.272,9.325,2300000.0
2008-10-27 00:20:00,9.304,9.417,9.201,9.353,2750000.0
2008-10-27 00:25:00,9.381,9.455,9.312,9.392,1500000.0
2008-10-27 00:30:00,9.263,9.418,9.237,9.315,1950000.0
2008-10-27 00:35:00,9.375,9.446,9.276,9.375,2000000.0
2008-10-27 00:40:00,9.343,9.424,9.24,9.317,1900000.0
2008-10-27 00:45:00,9.423,9.439,9.232,9.274,1800000.0
2008-10-27 00:50:00,9.292,9.424,9.242,9.307,1600000.0
2008-10-27 00:55:00,9.322,9.429,9.236,9.355,1950000.0
2008-10-27 01:00:00,9.345,9.423,9.262,9.274,2000000.0
2008-10-27 01:05:00,9.308,9.433,9.246,9.297,2300000.0
2008-10-27 01:10:00,9.338,9.424,9.234,9.378,2150000.0
2008-10-27 01:15:00,9.346,9.432,9.219,9.312,1900000.0
2008-10-27 01:20:00,9.349,9.394,9.232,9.369,1350000.0
2008-10-27 01:25:00,9.354,9.404,9.202,9.258,2250000.0
2008-10-27 01:30:00,9.336,9.385,9.189,9.31,1650000.0
2008-10-27 01:35:00,9.356,9.397,9.225,9.379,1700000.0
2008-10-27 01:40:00,9.324,9.422,9.185,9.339,2450000.0
2008-10-27 01:45:00,9.347,9.4,9.256,9.286,2200000.0
2008-10-27 01:50:00,9.395,9.482,9.266,9.391,2250000.0
2008-10-27 01:55:00,9.354,9.439,9.243,9.386,2100000.0
2008-10-27 02:00:00,9.417,9.417,9.227,9.39,1700000.0
2008-10-27 02:05:00,9.353,9.429,9.246,9.429,1650000.0
2008-10-27 02:10:00,9.259,9.447,9.18,9.278,2200000.0
2008-10-27 02:15:00,9.342,9.342,9.155,9.253,2250000.0
2008-10-27 02:20:00,9.325,9.354,9.162,9.264,1550000.0
2008-10-27 02:25:00,9.291,9.353,9.176,9.333,1650000.0
2008-10-27 02:30:00,9.238,9.322,9.159,9.277,1350000.0
2008-10-27 02:35:00,9.276,9.308,9.163,9.302,1000000.0
2008-10-27 02:40:00,9.191,9.328,9.172,9.314,1550000.0
2008-10-27 02:45:00,9.271,9.357,9.174,9.254,2150000.0
2008-10-27 02:50:00,9.259,9.362,9.183,9.256,2300000.0
2008-10-27 02:55:00,9.23,9.371,9.197,9.305,1900000.0
2008-10-27 03:00:00,9.356,9.407,9.223,9.317,1950000.0
2008-10-27 03:05:00,9.302,9.49,9.265,9.35,2850000.0
2008-10-27 03:10:00,9.298,9.439,9.289,9.383,2000000.0
2008-10-27 03:15:00,9.303,9.443,9.227,9.377,2150000.0
2008-10-27 03:20:00,9.345,9.448,9.255,9.395,2000000.0
2008-10-27 03:25:00,9.303,9.462,9.264,9.36,2300000.0
2008-10-27 03:30:00,9.455,9.535,9.351,9.367,1950000.0
2008-10-27 03:35:00,9.424,9.479,9.237,9.369,2750000.0
2008-10-27 03:40:00,9.287,9.478,9.253,9.416,1550000.0
2008-10-27 03:45:00,9.373,9.418,9.255,9.418,1200000.0
2008-10-27 03:50:00,9.363,9.414,9.261,9.387,2250000.0
2008-10-27 03:55:00,9.372,9.404,9.263,9.318,1450000.0
2008-10-27 04:00:00,9.214,9.378,9.214,9.346,350000.0
2008-10-27 04:05:00,9.319,9.428,9.255,9.329,1200000.0
2008-10-27 04:10:00,9.312,9.449,9.302,9.356,1950000.0
2008-10-27 04:15:00,9.352,9.424,9.257,9.392,1350000.0
2008-10-27 04:20:00,9.355,9.43,9.269,9.381,2000000.0
2008-10-27 04:25:00,9.324,9.429,9.211,9.289,2650000.0
2008-10-27 04:30:00,9.429,9.429,9.242,9.342,1500000.0
2008-10-27 04:35:00,9.336,9.445,9.243,9.332,1300000.0
2008-10-27 04:40:00,9.276,9.404,9.249,9.318,900000.0
2008-10-27 04:45:00,9.395,9.404,9.244,9.377,1450000.0
2008-10-27 04:50:00,9.335,9.391,9.224,9.351,1000000.0
2008-10-27 04:55:00,9.293,9.394,9.272,9.273,1850000.0
2008-10-27 05:00:00,9.335,9.414,9.27,9.414,2500000.0
2008-10-27 05:05:00,9.317,9.415,9.255,9.335,2050000.0
2008-10-27 05:10:00,9.223,9.416,9.223,9.281,2000000.0
2008-10-27 05:15:00,9.409,9.422,9.281,9.323,1200000.0
2008-10-27 05:20:00,9.376,9.406,9.271,9.271,1150000.0
2008-10-27 05:25:00,9.279,9.381,9.203,9.282,2100000.0
2008-10-27 05:30:00,9.224,9.394,9.224,9.329,800000.0
2008-10-27 05:35:00,9.302,9.423,9.278,9.278,750000.0
2008-10-27 05:40:00,9.239,9.381,9.239,9.36,1350000.0
2008-10-27 05:45:00,9.378,9.408,9.248,9.267,750000.0
2008-10-27 05:50:00,9.321,9.354,9.212,9.354,1000000.0
2008-10-27 05:55:00,9.271,9.357,9.214,9.298,2150000.0
2008-10-27 06:00:00,9.312,9.4,9.258,9.265,1400000.0
2008-10-27 06:05:00,9.268,9.391,9.218,9.232,850000.0
2008-10-27 06:10:00,9.273,9.38,9.213,9.38,950000.0
2008-10-27 06:15:00,9.335,9.354,9.223,9.264,650000.0
2008-10-27 06:20:00,9.344,9.348,9.206,9.348,1200000.0
2008-10-27 06:25:00,9.271,9.329,9.2,9.26,1050000.0
2008-10-27 06:30:00,9.227,9.393,9.2,9.347,2000000.0
2008-10-27 06:35:00,9.297,9.392,9.191,9.308,2950000.0
2008-10-27 06:40:00,9.33,9.394,9.16,9.239,2300000.0
2008-10-27 06:45:00,9.256,9.35,9.163,9.309,2750000.0
2008-10-27 06:50:00,9.2,9.345,9.132,9.259,1750000.0
2008-10-27 06:55:00,9.284,9.312,9.167,9.171,2750000.0
2008-10-27 07:00:00,9.295,9.31,9.105,9.153,2000000.0
2008-10-27 07:05:00,9.109,9.242,9.052,9.077,2450000.0
2008-10-27 07:10:00,9.184,9.184,8.959,9.033,1900000.0
2008-10-27 07:15:00,9.123,9.135,8.962,9.042,2150000.0
2008-10-27 07:20:00,9.112,9.15,8.984,9.15,1850000.0
2008-10-27 07:25:00,9.067,9.18,9.019,9.135,2350000.0
2008-10-27 07:30:00,9.125,9.179,9.001,9.034,2300000.0
2008-10-27 07:35:00,9.161,9.169,8.975,9.081,2050000.0
2008-10-27 07:40:00,9.11,9.152,8.966,9.001,2150000.0
2008-10-27 07:45:00,9.109,9.154,8.999,9.072,2150000.0
2008-10-27 07:50:00,9.116,9.163,8.993,9.052,2200000.0
2008-10-27 07:55:00,9.082,9.208,8.987,9.109,2200000.0
2008-10-27 08:00:00,9.121,9.236,9.037,9.063,1850000.0
2008-10-27 08:05:00,9.109,9.234,9.069,9.137,2050000.0
2008-10-27 08:10:00,9.206,9.216,9.057,9.198,1950000.0
2008-10-27 08:15:00,9.154,9.212,9.012,9.155,2050000.0
2008-10-27 08:20:00,9.075,9.193,9.007,9.057,2050000.0
2008-10-27 08:25:00,9.116,9.192,9.054,9.063,2150000.0
2008-10-27 08:30:00,9.09,9.174,9.018,9.174,2250000.0
2008-10-27 08:35:00,9.11,9.166,9.014,9.131,2150000.0
2008-10-27 08:40:00,9.164,9.182,9.007,9.129,2100000.0
2008-10-27 08:45:00,9.146,9.205,9.018,9.148,2500000.0
2008-10-27 08:50:00,9.088,9.181,9.016,9.066,2150000.0
2008-10-27 08:55:00,9.115,9.192,9.008,9.094,2150000.0
2008-10-27 09:00:00,9.091,9.138,8.935,9.026,3900000.0
2008-10-27 09:05:00,9.05,9.124,8.964,9.099,2100000.0
2008-10-27 09:10:00,8.992,9.119,8.952,9.036,3850000.0
2008-10-27 09:15:00,9.082,9.146,8.949,9.016,2550000.0
2008-10-27 09:20:00,8.987,9.098,8.951,9.023,1950000.0
2008-10-27 09:25:00,9.008,9.061,8.837,8.915,3200000.0
2008-10-27 09:30:00,8.917,9.021,8.832,8.842,3450000.0
2008-10-27 09:35:00,8.992,8.997,8.839,8.839,2450000.0
2008-10-27 09:40:00,8.905,8.958,8.798,8.926,2400000.0
2008-10-27 09:45:00,8.923,8.957,8.75,8.817,2050000.0
2008-10-27 09:50:00,8.805,8.91,8.739,8.882,2300000.0
2008-10-27 09:55:00,8.835,8.972,8.774,8.873,2250000.0
2008-10-27 10:00:00,8.919,8.958,8.772,8.92,2300000.0
2008-10-27 10:05:00,8.903,8.989,8.838,8.851,2150000.0
2008-10-27 10:10:00,8.912,8.991,8.793,8.858,2500000.0
2008-10-27 10:15:00,8.878,8.989,8.691,8.807,2500000.0
2008-10-27 10:20:00,8.707,8.864,8.691,8.864,2100000.0
2008-10-27 10:25:00,8.816,8.854,8.696,8.774,2200000.0
2008-10-27 10:30:00,8.811,8.898,8.696,8.74,2500000.0
2008-10-27 10:35:00,8.787,8.884,8.634,8.808,2300000.0
2008-10-27 10:40:00,8.718,8.825,8.627,8.781,2150000.0
2008-10-27 10:45:00,8.721,8.911,8.706,8.839,2400000.0
2008-10-27 10:50:00,8.885,8.904,8.695,8.835,2100000.0
2008-10-27 10:55:00,8.813,8.922,8.721,8.791,2000000.0
2008-10-27 11:00:00,8.791,8.893,8.727,8.855,2200000.0
2008-10-27 11:05:00,8.822,8.88,8.659,8.845,2200000.0
2008-10-27 11:10:00,8.705,8.838,8.632,8.684,2300000.0
2008-10-27 11:15:00,8.735,8.831,8.657,8.725,2500000.0
2008-10-27 11:20:00,8.798,8.798,8.585,8.611,2250000.0
2008-10-27 11:25:00,8.651,8.785,8.594,8.726,2450000.0
2008-10-27 11:30:00,8.656,8.851,8.624,8.79,2600000.0
2008-10-27 11:35:00,8.762,8.861,8.655,8.828,2200000.0
2008-10-27 11:40:00,8.821,8.835,8.652,8.8,2350000.0
2008-10-27 11:45:00,8.71,8.826,8.678,8.779,2050000.0
2008-10-27 11:50:00,8.85,8.877,8.666,8.775,2450000.0
2008-10-27 11:55:00,8.832,8.84,8.68,8.68,2350000.0
2008-10-27 12:00:00,8.762,8.857,8.669,8.721,2450000.0
2008-10-27 12:05:00,8.763,8.873,8.69,8.858,2250000.0
2008-10-27 12:10:00,8.853,8.853,8.657,8.737,2050000.0
2008-10-27 12:15:00,8.819,8.86,8.683,8.729,2150000.0
2008-10-27 12:20:00,8.82,8.87,8.709,8.833,2300000.0
2008-10-27 12:25:00,8.822,8.938,8.727,8.832,2050000.0
2008-10-27 12:30:00,8.785,8.898,8.722,8.846,2000000.0
2008-10-27 12:35:00,8.823,8.905,8.773,8.816,2500000.0
2008-10-27 12:40:00,8.772,8.918,8.742,8.787,2100000.0
2008-10-27 12:45:00,8.768,8.935,8.714,8.787,2050000.0
2008-10-27 12:50:00,8.734,8.886,8.705,8.866,2050000.0
2008-10-27 12:55:00,8.886,8.925,8.759,8.812,2000000.0
2008-10-27 13:00:00,8.77,8.918,8.74,8.84,1750000.0
2008-10-27 13:05:00,8.768,8.911,8.7,8.751,2050000.0
2008-10-27 13:10:00,8.708,8.994,8.708,8.944,2200000.0
2008-10-27 13:15:00,8.943,9.019,8.84,8.914,2450000.0
2008-10-27 13:20:00,8.926,9.02,8.833,8.954,2550000.0
2008-10-27 13:25:00,8.854,8.97,8.82,8.936,2150000.0
2008-10-27 13:30:00,8.863,9.002,8.843,8.99,2450000.0
2008-10-27 13:35:00,8.919,9.001,8.843,8.845,2450000.0
2008-10-27 13:40:00,8.955,8.971,8.805,8.805,2450000.0
2008-10-27 13:45:00,8.852,8.982,8.828,8.831,1800000.0
2008-10-27 13:50:00,8.843,8.95,8.753,8.908,2100000.0
2008-10-27 13:55:00,8.944,8.944,8.781,8.943,2050000.0
2008-10-27 14:00:00,8.862,9.002,8.789,8.907,2000000.0
2008-10-27 14:05:00,8.951,8.96,8.746,8.823,2000000.0
2008-10-27 14:10:00,8.848,8.943,8.79,8.869,2050000.0
2008-10-27 14:15:00,8.886,8.973,8.779,8.797,2350000.0
2008-10-27 14:20:00,8.909,8.923,8.762,8.856,2150000.0
2008-10-27 14:25:00,8.829,8.973,8.775,8.84,2400000.0
2008-10-27 14:30:00,8.902,8.978,8.721,8.953,2300000.0
2008-10-27 14:35:00,8.905,8.966,8.776,8.839,2150000.0
2008-10-27 14:40:00,8.814,8.939,8.728,8.844,1950000.0
2008-10-27 14:45:00,8.838,8.887,8.74,8.76,2200000.0
2008-10-27 14:50:00,8.829,8.875,8.72,8.774,2400000.0
2008-10-27 14:55:00,8.872,8.915,8.771,8.911,2050000.0
2008-10-27 15:00:00,8.783,8.953,8.718,8.879,2050000.0
2008-10-27 15:05:00,8.85,8.958,8.766,8.831,2350000.0
2008-10-27 15:10:00,8.796,8.899,8.684,8.821,2150000.0
2008-10-27 15:15:00,8.759,8.872,8.68,8.872,2300000.0
2008-10-27 15:20:00,8.77,8.88,8.754,8.843,2150000.0
2008-10-27 15:25:00,8.824,8.904,8.75,8.807,2250000.0
2008-10-27 15:30:00,8.767,8.881,8.709,8.881,1950000.0
2008-10-27 15:35:00,8.87,8.968,8.725,8.821,2450000.0
2008-10-27 15:40:00,8.885,9.007,8.826,8.973,2150000.0
2008-10-27 15:45:00,9.021,9.021,8.823,8.909,2150000.0
2008-10-27 15:50:00,8.859,9.005,8.808,9.003,2050000.0
2008-10-27 15:55:00,8.908,9.035,8.825,8.973,2600000.0
2008-10-27 16:00:00,8.871,9.086,8.852,9.027,2100000.0
2008-10-27 16:05:00,8.976,9.135,8.93,9.002,2300000.0
2008-10-27 16:10:00,9.041,9.104,8.909,9.031,1950000.0
2008-10-27 16:15:00,8.963,9.049,8.825,8.883,2250000.0
2008-10-27 16:20:00,8.818,8.981,8.796,8.85,2150000.0
2008-10-27 16:25:00,8.968,9.026,8.822,8.893,2250000.0
2008-10-27 16:30:00,9.001,9.024,8.841,8.94,2150000.0
2008-10-27 16:35:00,8.94,9.041,8.852,8.852,2250000.0
2008-10-27 16:40:00,8.957,8.983,8.815,8.907,2300000.0
2008-10-27 16:45:00,8.922,9.034,8.873,8.95,2250000.0
2008-10-27 16:50:00,8.971,9.031,8.842,8.981,2450000.0
2008-10-27 16:55:00,8.969,9.045,8.842,8.891,2400000.0
2008-10-27 17:00:00,8.859,9.041,8.859,8.989,2000000.0
2008-10-27 17:05:00,8.946,9.056,8.894,9.027,2250000.0
2008-10-27 17:10:00,9.052,9.1,8.916,8.956,2300000.0
2008-10-27 17:15:00,9.006,9.041,8.845,8.915,2400000.0
2008-10-27 17:20:00,8.919,9.015,8.807,8.976,2300000.0
2008-10-27 17:25:00,8.929,9.04,8.788,8.901,2450000.0
2008-10-27 17:30:00,8.954,9.013,8.823,9.001,2350000.0
2008-10-27 17:35:00,8.969,9.022,8.841,8.924,2550000.0
2008-10-27 17:40:00,8.958,9.019,8.82,8.9,2350000.0
2008-10-27 17:45:00,9.014,9.033,8.841,8.895,2650000.0
2008-10-27 17:50:00,8.983,8.999,8.816,8.925,2600000.0
2008-10-27 17:55:00,8.957,9.001,8.807,8.836,2000000.0
2008-10-27 18:00:00,8.889,9.049,8.817,8.967,2150000.0
2008-10-27 18:05:00,8.971,9.086,8.86,9.059,2200000.0
2008-10-27 18:10:00,9.005,9.13,8.95,9.066,2400000.0
2008-10-27 18:15:00,9.043,9.083,8.877,8.961,2200000.0
2008-10-27 18:20:00,8.964,9.02,8.849,8.862,2200000.0
2008-10-27 18:25:00,8.872,9.027,8.872,8.943,2250000.0
2008-10-27 18:30:00,8.988,9.114,8.861,8.966,2100000.0
2008-10-27 18:35:00,9.048,9.067,8.906,8.916,2650000.0
2008-10-27 18:40:00,9.012,9.087,8.901,9.044,2000000.0
2008-10-27 18:45:00,9.059,9.06,8.849,8.974,2150000.0
2008-10-27 18:50:00,9.041,9.074,8.896,8.931,2750000.0
2008-10-27 18:55:00,8.965,9.186,8.925,9.046,2400000.0
2008-10-27 19:00:00,9.054,9.206,8.985,8.993,2350000.0
2008-10-27 19:05:00,9.129,9.135,8.954,9.058,2100000.0
2008-10-27 19:10:00,9.076,9.152,8.961,9.044,2350000.0
2008-10-27 19:15:00,9.07,9.185,9.038,9.144,2100000.0
2008-10-27 19:20:00,9.154,9.22,9.034,9.184,2300000.0
2008-10-27 19:25:00,9.125,9.147,8.944,8.989,2000000.0
2008-10-27 19:30:00,9.017,9.176,9.004,9.04,2300000.0
2008-10-27 19:35:00,9.077,9.156,8.993,9.106,2000000.0
2008-10-27 19:40:00,9.045,9.171,8.988,9.168,2700000.0
2008-10-27 19:45:00,9.118,9.182,9.046,9.109,2050000.0
2008-10-27 19:50:00,9.041,9.171,9.033,9.06,2100000.0
2008-10-27 19:55:00,9.053,9.192,8.984,9.092,2350000.0
2008-10-27 20:00:00,9.025,9.148,8.978,9.111,2450000.0
2008-10-27 20:05:00,9.01,9.156,8.995,9.13,2650000.0
2008-10-27 20:10:00,9.121,9.153,8.968,8.992,2550000.0
2008-10-27 20:15:00,9.106,9.166,8.992,9.04,2250000.0
2008-10-27 20:20:00,9.063,9.125,8.935,9.075,1800000.0
2008-10-27 20:25:00,9.082,9.082,8.938,9.001,2250000.0
2008-10-27 20:30:00,8.952,9.093,8.847,9.033,2300000.0
2008-10-27 20:35:00,9.08,9.091,8.911,8.949,2200000.0
2008-10-27 20:40:00,9.068,9.096,8.927,9.078,1600000.0
2008-10-27 20:45:00,9.066,9.114,8.988,9.02,1550000.0
2008-10-27 20:50:00,9.07,9.111,9.012,9.098,1650000.0
2008-10-27 20:55:00,9.059,9.098,8.969,9.098,1100000.0
2008-10-27 21:00:00,9.044,9.093,8.897,8.965,2350000.0
2008-10-27 21:05:00,8.93,9.12,8.925,9.061,1750000.0
2008-10-27 21:10:00,8.968,9.08,8.903,9.039,1600000.0
2008-10-27 21:15:00,8.938,9.082,8.913,8.956,2200000.0
2008-10-27 21:20:00,9.08,9.08,8.928,9.024,1500000.0
2008-10-27 21:25:00,8.981,9.099,8.911,9.031,2600000.0
2008-10-27 21:30:00,9.023,9.079,8.941,9.026,650000.0
2008-10-27 21:35:00,9.0,9.068,8.922,9.047,2050000.0
2008-10-27 21:40:00,9.023,9.059,8.908,9.012,1850000.0
2008-10-27 21:45:00,8.94,9.004,8.813,8.933,1950000.0
2008-10-27 21:50:00,8.918,8.983,8.828,8.981,1900000.0
2008-10-27 21:55:00,8.959,8.983,8.807,8.942,2150000.0
2008-10-27 22:00:00,8.979,9.04,8.772,8.83,2100000.0
2008-10-27 22:05:00,8.939,8.994,8.726,8.884,2400000.0
2008-10-27 22:10:00,8.839,8.926,8.781,8.893,2150000.0
2008-10-27 22:15:00,8.848,8.939,8.806,8.824,1000000.0
2008-10-27 22:20:00,8.852,8.951,8.791,8.877,1550000.0
2008-10-27 22:25:00,8.831,8.98,8.791,8.93,1700000.0
2008-10-27 22:30:00,8.883,8.956,8.824,8.824,1450000.0
2008-10-27 22:35:00,8.936,9.003,8.814,8.891,1550000.0
2008-10-27 22:40:00,8.837,9.084,8.817,9.0,2450000.0
2008-10-27 22:45:00,8.887,9.075,8.887,9.006,1050000.0
2008-10-27 22:50:00,8.94,9.033,8.881,8.892,2000000.0
2008-10-27 22:55:00,8.887,9.037,8.884,8.928,2400000.0
2008-10-27 23:00:00,8.9,8.979,8.873,8.971,700000.0
2008-10-27 23:05:00,8.998,9.031,8.868,8.912,1850000.0
2008-10-27 23:10:00,8.957,9.014,8.849,8.916,1250000.0
2008-10-27 23:15:00,8.834,9.018,8.832,8.972,550000.0
2008-10-27 23:20:00,8.941,9.0,8.862,8.904,750000.0
2008-10-27 23:30:00,8.923,9.005,8.874,9.005,750000.0
2008-10-27 23:40:00,8.982,8.998,8.892,8.96,550000.0
2008-10-27 23:50:00,8.974,8.998,8.86,8.971,550000.0
2008-10-27 23:55:00,8.971,9.003,8.848,9.002,750000.0
2008-10-28 00:00:00,8.937,9.021,8.862,8.965,2000000.0
2008-10-28 00:05:00,8.92,9.011,8.864,8.919,1350000.0
2008-10-28 00:10:00,9.004,9.041,8.885,8.885,1500000.0
2008-10-28 00:15:00,8.916,9.044,8.808,8.874,1450000.0
2008-10-28 00:20:00,9.002,9.002,8.89,8.921,650000.0
2008-10-28 00:25:00,8.988,9.001,8.885,8.928,900000.0
2008-10-28 00:30:00,8.981,9.002,8.797,8.945,1750000.0
2008-10-28 00:35:00,8.974,8.998,8.857,8.961,550000.0
2008-10-28 00:40:00,8.932,8.994,8.842,8.866,1950000.0
2008-10-28 00:45:00,8.847,8.925,8.837,8.865,700000.0
2008-10-28 00:50:00,8.856,8.979,8.837,8.979,1050000.0
2008-10-28 00:55:00,8.952,8.982,8.892,8.918,450000.0
2008-10-28 01:00:00,8.971,9.0,8.807,8.939,2150000.0
2008-10-28 01:05:00,8.888,8.975,8.869,8.975,400000.0
2008-10-28 01:10:00,8.954,9.003,8.84,8.848,2550000.0
2008-10-28 01:15:00,8.965,8.983,8.781,8.901,1350000.0
2008-10-28 01:20:00,8.961,8.996,8.844,8.991,2100000.0
2008-10-28 01:25:00,8.986,8.994,8.88,8.88,800000.0
2008-10-28 01:30:00,8.858,9.014,8.858,8.896,1100000.0
2008-10-28 01:35:00,8.892,9.0,8.866,8.951,850000.0
2008-10-28 01:40:00,8.948,9.005,8.811,8.995,1350000.0
2008-10-28 01:45:00,8.947,9.095,8.84,8.926,1650000.0
2008-10-28 01:50:00,9.032,9.032,8.893,8.94,950000.0
2008-10-28 01:55:00,8.954,9.086,8.906,9.062,2050000.0
2008-10-28 02:00:00,8.971,9.124,8.933,8.975,1950000.0
2008-10-28 02:05:00,9.056,9.091,8.912,9.044,1900000.0
2008-10-28 02:10:00,8.937,9.07,8.936,9.02,1500000.0
2008-10-28 02:15:00,9.021,9.114,8.951,9.075,2550000.0
2008-10-28 02:20:00,9.119,9.137,8.954,9.064,1300000.0
2008-10-28 02:25:00,9.014,9.101,8.962,9.092,1550000.0
2008-10-28 02:30:00,9.035,9.103,8.953,9.1,1600000.0
2008-10-28 02:35:00,9.06,9.105,8.932,9.076,1450000.0
2008-10-28 02:40:00,8.994,9.154,8.947,9.123,2200000.0
2008-10-28 02:45:00,9.092,9.184,8.986,9.089,2550000.0
2008-10-28 02:50:00,9.03,9.165,9.016,9.077,2100000.0
2008-10-28 02:55:00,9.029,9.174,8.998,9.066,2150000.0
2008-10-28 03:00:00,9.114,9.214,8.966,9.069,1650000.0
2008-10-28 03:05:00,9.096,9.14,8.963,9.026,2300000.0
2008-10-28 03:10:00,9.003,9.147,8.982,9.101,2100000.0
2008-10-28 03:15:00,8.995,9.15,8.981,9.015,1900000.0
2008-10-28 03:20:00,9.132,9.172,8.997,9.091,1250000.0
2008-10-28 03:25:00,9.049,9.176,8.972,9.086,2050000.0
2008-10-28 03:30:00,9.107,9.216,9.033,9.143,950000.0
2008-10-28 03:35:00,9.128,9.21,9.028,9.124,1650000.0
2008-10-28 03:40:00,9.161,9.211,9.038,9.109,2450000.0
2008-10-28 03:45:00,9.226,9.226,9.027,9.178,1850000.0
2008-10-28 03:50:00,9.145,9.179,8.962,9.065,2300000.0
2008-10-28 03:55:00,9.1,9.127,8.986,9.082,2250000.0
2008-10-28 04:00:00,9.086,9.128,8.957,9.07,1750000.0
2008-10-28 04:05:00,8.998,9.114,8.963,8.972,1950000.0
2008-10-28 04:10:00,8.997,9.111,8.938,8.978,2000000.0
2008-10-28 04:15:00,9.052,9.116,8.925,9.086,1850000.0
2008-10-28 04:20:00,8.943,9.125,8.917,9.023,2400000.0
2008-10-28 04:25:00,9.057,9.115,8.887,8.915,2500000.0
2008-10-28 04:30:00,9.071,9.071,8.919,9.036,1850000.0
2008-10-28 04:35:00,9.011,9.105,8.905,9.022,1850000.0
2008-10-28 04:40:00,9.018,9.062,8.891,8.997,1700000.0
2008-10-28 04:45:00,9.036,9.072,8.934,9.039,2100000.0
2008-10-28 04:50:00,9.044,9.07,8.866,8.985,2000000.0
2008-10-28 04:55:00,8.966,9.067,8.895,8.933,2050000.0
2008-10-28 05:00:00,9.018,9.16,8.898,9.047,2800000.0
2008-10-28 05:05:00,8.991,9.091,8.895,8.994,2250000.0
2008-10-28 05:10:00,8.92,9.067,8.909,8.952,2250000.0
2008-10-28 05:15:00,9.022,9.102,8.899,8.948,2350000.0
2008-10-28 05:20:00,9.011,9.081,8.921,8.968,2250000.0
2008-10-28 05:25:00,8.955,9.082,8.891,8.976,2150000.0
2008-10-28 05:30:00,8.949,9.047,8.887,9.019,1750000.0
2008-10-28 05:35:00,8.923,9.071,8.887,8.96,2000000.0
2008-10-28 05:40:00,8.916,9.104,8.908,9.072,1650000.0
2008-10-28 05:45:00,9.079,9.1,8.952,8.984,2050000.0
2008-10-28 05:50:00,9.038,9.088,8.909,9.067,1900000.0
2008-10-28 05:55:00,8.98,9.074,8.885,8.997,2050000.0
2008-10-28 06:00:00,9.011,9.101,8.919,9.039,2050000.0
2008-10-28 06:05:00,8.928,9.093,8.928,9.049,2500000.0
2008-10-28 06:10:00,8.951,9.078,8.892,8.94,1900000.0
2008-10-28 06:15:00,8.954,9.042,8.89,8.926,2000000.0
2008-10-28 06:20:00,9.038,9.046,8.87,9.013,2200000.0
2008-10-28 06:25:00,8.962,9.032,8.883,8.958,1800000.0
2008-10-28 06:30:00,8.907,9.076,8.88,8.99,2000000.0
2008-10-28 06:35:00,9.014,9.118,8.941,9.058,1400000.0
2008-10-28 06:40:00,9.088,9.093,8.928,8.956,2300000.0
2008-10-28 06:45:00,9.076,9.121,8.909,8.957,1200000.0
2008-10-28 06:50:00,8.922,9.067,8.905,9.042,2150000.0
2008-10-28 06:55:00,9.04,9.103,8.897,8.926,2750000.0
2008-10-28 07:00:00,9.008,9.094,8.906,8.975,2100000.0
2008-10-28 07:05:00,8.972,9.064,8.91,8.94,2100000.0
2008-10-28 07:10:00,9.049,9.066,8.921,8.956,1100000.0
2008-10-28 07:15:00,9.068,9.08,8.873,9.025,1900000.0
2008-10-28 07:20:00,8.97,9.089,8.917,9.054,1850000.0
2008-10-28 07:25:00,8.996,9.084,8.951,9.02,900000.0
2008-10-28 07:30:00,9.014,9.135,8.903,9.008,2150000.0
2008-10-28 07:35:00,9.095,9.127,8.965,9.092,2050000.0
2008-10-28 07:40:00,9.114,9.13,8.976,8.997,2150000.0
2008-10-28 07:45:00,9.099,9.158,9.0,9.126,2150000.0
2008-10-28 07:50:00,9.13,9.208,9.05,9.11,2200000.0
2008-10-28 07:55:00,9.112,9.181,8.987,9.032,2200000.0
2008-10-28 08:00:00,8.985,9.151,8.973,9.015,1900000.0
2008-10-28 08:05:00,9.037,9.135,8.961,9.031,2050000.0
2008-10-28 08:10:00,9.095,9.195,9.003,9.148,1550000.0
2008-10-28 08:15:00,9.103,9.201,9.023,9.114,1650000.0
2008-10-28 08:20:00,9.024,9.151,8.976,9.064,2050000.0
2008-10-28 08:25:00,9.11,9.171,9.047,9.07,2150000.0
2008-10-28 08:30:00,9.031,9.228,9.03,9.228,2250000.0
2008-10-28 08:35:00,9.196,9.243,9.063,9.152,2300000.0
2008-10-28 08:40:00,9.159,9.239,9.048,9.19,2100000.0
2008-10-28 08:45:00,9.175,9.254,9.057,9.183,2500000.0
2008-10-28 08:50:00,9.1,9.255,9.062,9.144,2150000.0
2008-10-28 08:55:00,9.191,9.245,9.099,9.15,2150000.0
2008-10-28 09:00:00,9.178,9.275,9.1,9.162,3900000.0
2008-10-28 09:05:00,9.203,9.319,9.089,9.241,1750000.0
2008-10-28 09:10:00,9.162,9.296,9.109,9.217,3850000.0
2008-10-28 09:15:00,9.231,9.241,9.05,9.106,2550000.0
2008-10-28 09:20:00,9.152,9.246,9.101,9.172,1950000.0
2008-10-28 09:25:00,9.182,9.25,9.093,9.158,3200000.0
2008-10-28 09:30:00,9.166,9.297,9.074,9.138,3450000.0
2008-10-28 09:35:00,9.24,9.258,9.117,9.136,2450000.0
2008-10-28 09:40:00,9.231,9.268,9.116,9.264,2400000.0
2008-10-28 09:45:00,9.219,9.268,9.071,9.231,1600000.0
2008-10-28 09:50:00,9.14,9.274,9.073,9.202,2300000.0
2008-10-28 09:55:00,9.128,9.241,9.096,9.149,2250000.0
2008-10-28 10:00:00,9.173,9.233,9.046,9.172,2300000.0
2008-10-28 10:05:00,9.133,9.191,9.052,9.099,1650000.0
2008-10-28 10:10:00,9.127,9.18,9.032,9.125,1950000.0
2008-10-28 10:15:00,9.127,9.245,9.033,9.185,1950000.0
2008-10-28 10:20:00,9.101,9.202,9.019,9.149,2100000.0
2008-10-28 10:25:00,9.146,9.159,8.977,9.105,2200000.0
2008-10-28 10:30:00,9.143,9.193,9.008,9.072,2500000.0
2008-10-28 10:35:00,9.072,9.152,8.929,9.115,2300000.0
2008-10-28 10:40:00,9.006,9.086,8.766,8.865,2150000.0
2008-10-28 10:45:00,8.794,8.881,8.681,8.831,2400000.0
2008-10-28 10:50:00,8.851,8.923,8.704,8.839,2100000.0
2008-10-28 10:55:00,8.797,8.851,8.695,8.753,2000000.0
2008-10-28 11:00:00,8.729,8.843,8.652,8.843,2200000.0
2008-10-28 11:05:00,8.796,8.847,8.676,8.829,2200000.0
2008-10-28 11:10:00,8.712,8.862,8.705,8.752,2300000.0
2008-10-28 11:15:00,8.768,8.92,8.698,8.834,2500000.0
2008-10-28 11:20:00,8.885,8.903,8.752,8.798,2250000.0
2008-10-28 11:25:00,8.763,8.929,8.756,8.882,2450000.0
2008-10-28 11:30:00,8.789,8.907,8.704,8.821,2600000.0
2008-10-28 11:35:00,8.78,8.835,8.631,8.785,2200000.0
2008-10-28 11:40:00,8.776,8.776,8.316,8.485,2350000.0
2008-10-28 11:45:00,8.514,8.678,8.49,8.61,2050000.0
2008-10-28 11:50:00,8.647,8.747,8.519,8.698,2450000.0
2008-10-28 11:55:00,8.727,8.759,8.584,8.603,2350000.0
2008-10-28 12:00:00,8.659,8.82,8.641,8.714,2000000.0
2008-10-28 12:05:00,8.782,8.888,8.685,8.86,2250000.0
2008-10-28 12:10:00,8.824,8.882,8.698,8.75,2050000.0
2008-10-28 12:15:00,8.84,8.873,8.723,8.767,2150000.0
2008-10-28 12:20:00,8.853,8.88,8.698,8.847,2300000.0
2008-10-28 12:25:00,8.847,8.875,8.693,8.795,2050000.0
2008-10-28 12:30:00,8.83,8.905,8.705,8.834,2000000.0
2008-10-28 12:35:00,8.795,8.907,8.719,8.812,2500000.0
2008-10-28 12:40:00,8.757,8.924,8.722,8.817,2100000.0
2008-10-28 12:45:00,8.765,8.968,8.749,8.802,2050000.0
2008-10-28 12:50:00,8.761,8.889,8.723,8.859,2050000.0
2008-10-28 12:55:00,8.839,8.9,8.709,8.793,2000000.0
2008-10-28 13:00:00,8.763,8.91,8.71,8.82,2100000.0
2008-10-28 13:05:00,8.754,8.845,8.693,8.754,1600000.0
2008-10-28 13:10:00,8.712,8.936,8.712,8.916,2200000.0
2008-10-28 13:15:00,8.921,9.048,8.757,8.922,2450000.0
2008-10-28 13:20:00,8.969,9.092,8.887,9.074,2550000.0
2008-10-28 13:25:00,8.971,9.16,8.971,9.073,2150000.0
2008-10-28 13:30:00,8.989,9.12,8.958,9.077,2450000.0
2008-10-28 13:35:00,9.003,9.138,8.97,9.043,2700000.0
2008-10-28 13:40:00,9.122,9.158,8.996,9.034,2450000.0
2008-10-28 13:45:00,9.062,9.18,8.997,9.009,1800000.0
2008-10-28 13:50:00,9.035,9.187,8.969,9.095,2100000.0
2008-10-28 13:55:00,9.114,9.172,8.998,9.17,2050000.0
2008-10-28 14:00:00,9.081,9.2,8.973,9.13,2000000.0
2008-10-28 14:05:00,9.118,9.122,8.959,9.032,2000000.0
2008-10-28 14:10:00,9.044,9.135,8.976,9.056,2050000.0
2008-10-28 14:15:00,9.084,9.125,8.868,8.926,2350000.0
2008-10-28 14:20:00,9.022,9.067,8.906,9.004,2150000.0
2008-10-28 14:25:00,8.961,9.101,8.908,9.018,2250000.0
2008-10-28 14:30:00,9.103,9.149,8.971,9.069,2300000.0
2008-10-28 14:35:00,9.024,9.094,8.919,8.962,2100000.0
2008-10-28 14:40:00,8.949,9.118,8.904,8.949,1950000.0
2008-10-28 14:45:00,8.974,9.105,8.911,8.997,2200000.0
2008-10-28 14:50:00,9.073,9.115,8.951,8.995,2400000.0
2008-10-28 14:55:00,9.066,9.081,8.892,8.984,2050000.0
2008-10-28 15:00:00,8.876,8.991,8.83,8.896,2050000.0
2008-10-28 15:05:00,8.884,8.985,8.785,8.861,2350000.0
2008-10-28 15:10:00,8.88,8.99,8.783,8.891,2150000.0
2008-10-28 15:15:00,8.847,8.963,8.749,8.959,2300000.0
2008-10-28 15:20:00,8.835,9.048,8.835,9.004,2150000.0
2008-10-28 15:25:00,8.967,9.034,8.884,8.932,2250000.0
2008-10-28 15:30:00,8.877,9.017,8.845,8.99,2000000.0
2008-10-28 15:35:00,8.947,8.991,8.85,8.85,2450000.0
2008-10-28 15:40:00,8.88,9.069,8.849,8.998,2150000.0
2008-10-28 15:45:00,9.045,9.064,8.897,9.031,2000000.0
2008-10-28 15:50:00,8.987,9.071,8.917,9.022,2050000.0
2008-10-28 15:55:00,8.937,9.054,8.87,9.005,2600000.0
2008-10-28 16:00:00,8.916,9.044,8.834,8.911,2100000.0
2008-10-28 16:05:00,8.862,9.035,8.835,8.91,2300000.0
2008-10-28 16:10:00,8.898,9.061,8.87,9.017,1950000.0
2008-10-28 16:15:00,8.963,9.04,8.847,8.855,2250000.0
2008-10-28 16:20:00,8.817,8.968,8.794,8.794,2150000.0
2008-10-28 16:25:00,8.87,8.951,8.735,8.783,2250000.0
2008-10-28 16:30:00,8.862,8.948,8.799,8.841,2150000.0
2008-10-28 16:35:00,8.829,8.929,8.682,8.682,2250000.0
2008-10-28 16:40:00,8.79,8.79,8.531,8.559,2300000.0
2008-10-28 16:45:00,8.576,8.723,8.489,8.62,2250000.0
2008-10-28 16:50:00,8.691,8.711,8.502,8.64,2450000.0
2008-10-28 16:55:00,8.568,8.568,8.389,8.462,2400000.0
2008-10-28 17:00:00,8.369,8.57,8.369,8.535,2000000.0
2008-10-28 17:05:00,8.472,8.657,8.452,8.604,2250000.0
2008-10-28 17:10:00,8.629,8.704,8.482,8.581,2300000.0
2008-10-28 17:15:00,8.652,8.783,8.569,8.687,2400000.0
2008-10-28 17:20:00,8.683,8.782,8.609,8.714,2300000.0
2008-10-28 17:25:00,8.663,8.764,8.576,8.704,2450000.0
2008-10-28 17:30:00,8.749,8.846,8.617,8.844,2350000.0
2008-10-28 17:35:00,8.835,8.85,8.66,8.748,2550000.0
2008-10-28 17:40:00,8.794,8.831,8.646,8.714,2350000.0
2008-10-28 17:45:00,8.816,8.825,8.671,8.708,2650000.0
2008-10-28 17:50:00,8.779,8.809,8.631,8.717,2600000.0
2008-10-28 17:55:00,8.776,8.822,8.637,8.697,2050000.0
2008-10-28 18:00:00,8.708,8.776,8.575,8.662,2300000.0
2008-10-28 18:05:00,8.655,8.771,8.609,8.731,2200000.0
2008-10-28 18:10:00,8.676,8.803,8.616,8.777,2400000.0
2008-10-28 18:15:00,8.733,8.82,8.665,8.761,2200000.0
2008-10-28 18:20:00,8.759,8.823,8.645,8.673,2200000.0
2008-10-28 18:25:00,8.656,8.836,8.656,8.718,2250000.0
2008-10-28 18:30:00,8.796,8.835,8.672,8.717,2100000.0
2008-10-28 18:35:00,8.822,8.85,8.687,8.735,2650000.0
2008-10-28 18:40:00,8.815,8.867,8.693,8.823,2000000.0
2008-10-28 18:45:00,8.832,8.865,8.686,8.765,2150000.0
2008-10-28 18:50:00,8.866,8.9,8.696,8.719,2750000.0
2008-10-28 18:55:00,8.713,8.851,8.64,8.744,2400000.0
2008-10-28 19:00:00,8.764,8.868,8.682,8.738,2350000.0
2008-10-28 19:05:00,8.852,8.861,8.689,8.797,2300000.0
2008-10-28 19:10:00,8.817,8.908,8.727,8.727,2350000.0
2008-10-28 19:15:00,8.727,8.773,8.619,8.773,2400000.0
2008-10-28 19:20:00,8.764,8.839,8.604,8.753,2300000.0
2008-10-28 19:25:00,8.791,8.808,8.642,8.658,2000000.0
2008-10-28 19:30:00,8.671,8.794,8.635,8.658,2350000.0
2008-10-28 19:35:00,8.7,8.827,8.663,8.763,2000000.0
2008-10-28 19:40:00,8.682,8.823,8.625,8.782,2700000.0
2008-10-28 19:45:00,8.707,8.804,8.647,8.732,2050000.0
2008-10-28 19:50:00,8.732,8.825,8.629,8.683,2100000.0
2008-10-28 19:55:00,8.701,8.782,8.609,8.74,2500000.0
2008-10-28 20:00:00,8.636,8.796,8.608,8.764,2450000.0
2008-10-28 20:05:00,8.631,8.827,8.631,8.755,2200000.0
2008-10-28 20:10:00,8.74,8.822,8.651,8.672,2550000.0
2008-10-28 20:15:00,8.79,8.831,8.616,8.712,2250000.0
2008-10-28 20:20:00,8.717,8.838,8.626,8.838,1800000.0
2008-10-28 20:25:00,8.882,8.897,8.664,8.818,2250000.0
2008-10-28 20:30:00,8.789,8.903,8.707,8.888,2300000.0
2008-10-28 20:35:00,8.88,8.91,8.733,8.733,2200000.0
2008-10-28 20:40:00,8.849,8.896,8.698,8.866,2400000.0
2008-10-28 20:45:00,8.873,8.936,8.762,8.798,1950000.0
2008-10-28 20:50:00,8.851,8.982,8.799,8.976,2150000.0
2008-10-28 20:55:00,8.939,9.005,8.822,8.947,2050000.0
2008-10-28 21:00:00,8.9,8.95,8.787,8.871,2150000.0
2008-10-28 21:05:00,8.83,8.97,8.81,8.956,2150000.0
2008-10-28 21:10:00,8.826,8.974,8.749,8.901,2000000.0
2008-10-28 21:15:00,8.823,8.971,8.8,8.857,2200000.0
2008-10-28 21:20:00,8.973,9.028,8.856,9.001,1850000.0
2008-10-28 21:25:00,8.915,9.041,8.854,9.0,2600000.0
2008-10-28 21:30:00,9.014,9.043,8.926,8.989,1600000.0
2008-10-28 21:35:00,8.99,9.043,8.88,9.036,2100000.0
2008-10-28 21:40:00,8.914,9.045,8.858,9.013,2200000.0
2008-10-28 21:45:00,8.968,9.039,8.897,9.01,1350000.0
2008-10-28 21:50:00,8.924,9.049,8.891,9.038,1700000.0
2008-10-28 21:55:00,9.035,9.084,8.913,9.041,1950000.0
2008-10-28 22:00:00,9.064,9.13,8.902,9.012,2150000.0
2008-10-28 22:05:00,9.094,9.128,8.932,9.062,2700000.0
2008-10-28 22:10:00,9.016,9.14,8.983,9.092,2200000.0
2008-10-28 22:15:00,8.992,9.185,8.974,9.072,2250000.0
2008-10-28 22:20:00,9.109,9.201,9.018,9.089,1550000.0
2008-10-28 22:25:00,9.106,9.202,9.032,9.142,2100000.0
2008-10-28 22:30:00,9.069,9.217,9.026,9.068,2150000.0
2008-10-28 22:35:00,9.15,9.222,9.017,9.191,2050000.0
2008-10-28 22:40:00,9.027,9.192,9.027,9.158,1850000.0
2008-10-28 22:45:00,9.129,9.174,9.018,9.116,1400000.0
2008-10-28 22:50:00,9.11,9.167,9.002,9.039,1700000.0
2008-10-28 22:55:00,9.05,9.184,9.037,9.09,1400000.0
2008-10-28 23:00:00,9.023,9.181,9.013,9.15,1050000.0
2008-10-28 23:05:00,9.167,9.19,9.01,9.154,1000000.0
2008-10-28 23:10:00,9.118,9.207,9.018,9.162,1150000.0
2008-10-28 23:15:00,9.068,9.149,9.048,9.099,500000.0
2008-10-28 23:20:00,9.091,9.15,9.012,9.072,550000.0
2008-10-28 23:25:00,9.139,9.15,9.071,9.112,550000.0
2008-10-28 23:30:00,9.073,9.149,9.064,9.149,350000.0
2008-10-28 23:40:00,9.132,9.148,9.042,9.094,750000.0
2008-10-28 23:50:00,9.124,9.148,9.01,9.121,550000.0
2008-10-29 00:00:00,9.077,9.17,9.024,9.058,2050000.0
2008-10-29 00:05:00,9.075,9.178,9.046,9.131,2350000.0
2008-10-29 00:10:00,9.14,9.236,9.018,9.205,2900000.0
2008-10-29 00:15:00,9.099,9.224,8.96,9.107,1950000.0
2008-10-29 00:20:00,9.167,9.2,9.023,9.124,1250000.0
2008-10-29 00:25:00,9.178,9.214,9.071,9.092,2000000.0
2008-10-29 00:30:00,9.008,9.206,8.99,9.156,1900000.0
2008-10-29 00:35:00,9.155,9.177,9.042,9.177,950000.0
2008-10-29 00:40:00,9.052,9.182,9.004,9.089,2350000.0
2008-10-29 00:45:00,9.141,9.206,9.047,9.155,1800000.0
2008-10-29 00:50:00,9.055,9.209,9.053,9.209,2000000.0
2008-10-29 00:55:00,9.187,9.212,9.058,9.127,2250000.0
2008-10-29 01:00:00,9.211,9.232,9.069,9.108,3200000.0
2008-10-29 01:05:00,9.148,9.254,9.059,9.154,1900000.0
2008-10-29 01:10:00,9.177,9.294,9.104,9.155,2550000.0
2008-10-29 01:15:00,9.248,9.32,9.121,9.246,2250000.0
2008-10-29 01:20:00,9.229,9.35,9.163,9.31,2500000.0
2008-10-29 01:25:00,9.322,9.361,9.181,9.34,1750000.0
2008-10-29 01:30:00,9.289,9.344,9.178,9.178,2050000.0
2008-10-29 01:35:00,9.242,9.338,9.148,9.279,2150000.0
2008-10-29 01:40:00,9.253,9.352,9.166,9.301,2250000.0
2008-10-29 01:45:00,9.328,9.358,9.217,9.354,1600000.0
2008-10-29 01:50:00,9.358,9.37,9.167,9.235,2150000.0
2008-10-29 01:55:00,9.265,9.415,9.221,9.353,1950000.0
2008-10-29 02:00:00,9.406,9.409,9.256,9.256,1600000.0
2008-10-29 02:05:00,9.355,9.433,9.199,9.357,2700000.0
2008-10-29 02:10:00,9.267,9.378,9.174,9.313,3350000.0
2008-10-29 02:15:00,9.309,9.43,9.155,9.242,4150000.0
2008-10-29 02:20:00,9.252,9.332,9.157,9.157,2400000.0
2008-10-29 02:25:00,9.197,9.34,9.136,9.284,2100000.0
2008-10-29 02:30:00,9.218,9.315,9.139,9.282,2500000.0
2008-10-29 02:35:00,9.286,9.332,9.161,9.296,1650000.0
2008-10-29 02:40:00,9.215,9.334,9.179,9.308,2500000.0
2008-10-29 02:45:00,9.287,9.373,9.186,9.273,3300000.0
2008-10-29 02:50:00,9.238,9.313,9.109,9.142,2800000.0
2008-10-29 02:55:00,9.102,9.228,9.034,9.141,2600000.0
2008-10-29 03:00:00,9.134,9.252,9.071,9.114,1750000.0
2008-10-29 03:05:00,9.131,9.245,8.999,9.127,2800000.0
2008-10-29 03:10:00,9.054,9.222,9.043,9.153,1600000.0
2008-10-29 03:15:00,9.156,9.207,9.008,9.11,2150000.0
2008-10-29 03:20:00,9.135,9.165,8.985,9.054,1650000.0
2008-10-29 03:25:00,9.076,9.159,8.969,9.082,2600000.0
2008-10-29 03:30:00,9.132,9.132,8.976,9.054,1300000.0
2008-10-29 03:35:00,9.009,9.195,9.005,9.128,2300000.0
2008-10-29 03:40:00,9.189,9.25,9.075,9.174,2250000.0
2008-10-29 03:45:00,9.2,9.235,9.023,9.218,3000000.0
2008-10-29 03:50:00,9.183,9.254,9.082,9.252,2950000.0
2008-10-29 03:55:00,9.144,9.297,9.094,9.144,2900000.0
2008-10-29 04:00:00,9.203,9.263,9.083,9.185,2400000.0
2008-10-29 04:05:00,9.09,9.218,9.022,9.135,1850000.0
2008-10-29 04:10:00,9.112,9.249,9.08,9.184,1500000.0
2008-10-29 04:15:00,9.17,9.221,9.047,9.203,850000.0
2008-10-29 04:20:00,9.059,9.222,9.048,9.191,1000000.0
2008-10-29 04:25:00,9.208,9.208,9.039,9.064,550000.0
2008-10-29 04:30:00,9.19,9.19,8.981,9.007,2250000.0
2008-10-29 04:35:00,9.14,9.161,8.978,9.111,1750000.0
2008-10-29 04:40:00,9.084,9.179,8.969,9.075,1450000.0
2008-10-29 04:45:00,9.138,9.222,9.021,9.222,1800000.0
2008-10-29 04:50:00,9.14,9.222,9.044,9.151,1700000.0
2008-10-29 04:55:00,9.124,9.222,9.075,9.082,1850000.0
2008-10-29 05:00:00,9.139,9.218,9.037,9.194,3000000.0
2008-10-29 05:05:00,9.122,9.244,9.003,9.143,2150000.0
2008-10-29 05:10:00,9.014,9.183,9.014,9.062,2400000.0
2008-10-29 05:15:00,9.174,9.213,9.032,9.114,2200000.0
2008-10-29 05:20:00,9.147,9.185,9.038,9.095,2250000.0
2008-10-29 05:25:00,9.144,9.229,9.044,9.132,2200000.0
2008-10-29 05:30:00,9.093,9.202,9.036,9.187,1400000.0
2008-10-29 05:35:00,9.12,9.212,9.031,9.063,1800000.0
2008-10-29 05:40:00,9.051,9.189,9.051,9.175,900000.0
2008-10-29 05:45:00,9.119,9.224,8.981,9.117,1950000.0
2008-10-29 05:50:00,9.132,9.191,9.029,9.171,1900000.0
2008-10-29 05:55:00,9.074,9.192,9.04,9.15,1450000.0
2008-10-29 06:00:00,9.054,9.161,9.015,9.145,1450000.0
2008-10-29 06:05:00,9.04,9.196,9.011,9.136,2150000.0
2008-10-29 06:10:00,9.061,9.231,8.972,9.021,2150000.0
2008-10-29 06:15:00,9.118,9.134,8.942,9.013,1750000.0
2008-10-29 06:20:00,9.075,9.124,8.917,9.068,2200000.0
2008-10-29 06:25:00,9.066,9.106,8.97,9.029,1800000.0
2008-10-29 06:30:00,8.93,9.088,8.887,9.039,2000000.0
2008-10-29 06:35:00,9.018,9.093,8.898,9.068,2950000.0
2008-10-29 06:40:00,9.076,9.084,8.892,8.958,2300000.0
2008-10-29 06:45:00,9.068,9.141,8.905,9.043,2300000.0
2008-10-29 06:50:00,8.933,9.105,8.93,9.064,2150000.0
2008-10-29 06:55:00,9.057,9.098,8.944,8.973,2300000.0
2008-10-29 07:00:00,9.028,9.097,8.918,8.943,2250000.0
2008-10-29 07:05:00,9.043,9.077,8.928,8.944,1950000.0
2008-10-29 07:10:00,9.07,9.078,8.907,8.986,1900000.0
2008-10-29 07:15:00,9.063,9.104,8.885,9.053,2050000.0
2008-10-29 07:20:00,8.98,9.077,8.911,9.028,2050000.0
2008-10-29 07:25:00,8.985,9.091,8.924,9.026,1550000.0
2008-10-29 07:30:00,9.021,9.127,8.919,9.031,2100000.0
2008-10-29 07:35:00,9.063,9.082,8.921,9.03,1850000.0
2008-10-29 07:40:00,9.044,9.101,8.927,8.983,2150000.0
2008-10-29 07:45:00,9.082,9.18,8.96,9.11,2150000.0
2008-10-29 07:50:00,9.097,9.15,8.987,9.049,2200000.0
2008-10-29 07:55:00,9.082,9.165,8.99,9.085,2200000.0
2008-10-29 08:00:00,9.02,9.137,9.003,9.018,1800000.0
2008-10-29 08:05:00,9.045,9.167,8.995,9.083,2050000.0
2008-10-29 08:10:00,9.118,9.196,9.005,9.146,1950000.0
2008-10-29 08:15:00,9.129,9.18,8.984,9.14,2050000.0
2008-10-29 08:20:00,9.002,9.14,8.977,9.029,2050000.0
2008-10-29 08:25:00,9.079,9.158,8.999,9.033,2150000.0
2008-10-29 08:30:00,8.977,9.133,8.959,9.108,2250000.0
2008-10-29 08:35:00,9.085,9.11,8.981,8.981,1400000.0
2008-10-29 08:40:00,9.114,9.121,8.914,9.05,1400000.0
2008-10-29 08:45:00,9.06,9.188,9.004,9.095,2500000.0
2008-10-29 08:50:00,9.036,9.147,8.992,9.024,2150000.0
2008-10-29 08:55:00,9.063,9.161,9.023,9.102,1700000.0
2008-10-29 09:00:00,9.102,9.149,8.971,9.033,3900000.0
2008-10-29 09:05:00,9.074,9.154,8.974,9.141,2100000.0
2008-10-29 09:10:00,9.034,9.192,8.984,9.14,3850000.0
2008-10-29 09:15:00,9.139,9.141,8.972,9.029,2550000.0
2008-10-29 09:20:00,9.049,9.12,8.996,9.03,1950000.0
2008-10-29 09:25:00,9.048,9.144,8.984,9.042,3200000.0
2008-10-29 09:30:00,9.039,9.147,8.973,9.005,3450000.0
2008-10-29 09:35:00,9.135,9.161,9.013,9.044,2450000.0
2008-10-29 09:40:00,9.133,9.164,8.986,9.115,2400000.0
2008-10-29 09:45:00,9.074,9.127,8.951,9.049,2050000.0
2008-10-29 09:50:00,9.063,9.151,8.987,9.126,2300000.0
2008-10-29 09:55:00,9.098,9.181,8.981,9.1,2250000.0
2008-10-29 10:00:00,9.13,9.188,9.002,9.132,2300000.0
2008-10-29 10:05:00,9.096,9.216,9.081,9.135,2150000.0
2008-10-29 10:10:00,9.176,9.258,9.068,9.179,2500000.0
2008-10-29 10:15:00,9.163,9.256,9.085,9.208,2500000.0
2008-10-29 10:20:00,9.11,9.255,9.084,9.216,2100000.0
2008-10-29 10:25:00,9.191,9.248,9.067,9.168,2200000.0
2008-10-29 10:30:00,9.228,9.238,9.083,9.163,2500000.0
2008-10-29 10:35:00,9.183,9.289,9.098,9.289,2300000.0
2008-10-29 10:40:00,9.192,9.312,9.115,9.227,2150000.0
2008-10-29 10:45:00,9.142,9.323,9.137,9.257,1850000.0
2008-10-29 10:50:00,9.333,9.382,9.216,9.347,2100000.0
2008-10-29 10:55:00,9.25,9.335,9.091,9.139,2000000.0
2008-10-29 11:00:00,9.128,9.243,9.008,9.155,2200000.0
2008-10-29 11:05:00,9.119,9.186,9.0,9.157,2200000.0
2008-10-29 11:10:00,9.033,9.171,8.915,8.944,2300000.0
2008-10-29 11:15:00,8.965,9.1,8.903,8.989,2500000.0
2008-10-29 11:20:00,9.053,9.085,8.923,8.966,2250000.0
2008-10-29 11:25:00,8.991,9.094,8.898,9.041,2450000.0
2008-10-29 11:30:00,8.958,9.081,8.858,9.05,2600000.0
2008-10-29 11:35:00,9.044,9.156,8.936,9.114,2200000.0
2008-10-29 11:40:00,9.085,9.135,8.948,9.045,2350000.0
2008-10-29 11:45:00,9.036,9.126,8.955,9.067,2050000.0
2008-10-29 11:50:00,9.115,9.144,8.985,9.104,2450000.0
2008-10-29 11:55:00,9.133,9.175,8.947,8.947,2350000.0
2008-10-29 12:00:00,9.056,9.181,8.993,9.023,2450000.0
2008-10-29 12:05:00,9.073,9.16,8.99,9.16,2250000.0
2008-10-29 12:10:00,9.156,9.189,9.018,9.077,2050000.0
2008-10-29 12:15:00,9.168,9.224,9.011,9.054,2150000.0
2008-10-29 12:20:00,9.188,9.218,9.015,9.134,2300000.0
2008-10-29 12:25:00,9.136,9.244,9.05,9.134,2050000.0
2008-10-29 12:30:00,9.08,9.197,9.027,9.172,2000000.0
2008-10-29 12:35:00,9.066,9.17,9.025,9.091,2500000.0
2008-10-29 12:40:00,9.002,9.212,9.002,9.107,2100000.0
2008-10-29 12:45:00,9.072,9.263,9.066,9.175,2050000.0
2008-10-29 12:50:00,9.163,9.322,9.127,9.231,2050000.0
2008-10-29 12:55:00,9.235,9.282,9.124,9.176,2000000.0
2008-10-29 13:00:00,9.108,9.262,9.049,9.208,2100000.0
2008-10-29 13:05:00,9.178,9.287,9.118,9.137,2050000.0
2008-10-29 13:10:00,9.107,9.272,9.107,9.235,2200000.0
2008-10-29 13:15:00,9.22,9.276,9.103,9.154,2450000.0
2008-10-29 13:20:00,9.175,9.253,9.069,9.186,2550000.0
2008-10-29 13:25:00,9.071,9.227,9.051,9.18,2150000.0
2008-10-29 13:30:00,9.091,9.221,9.053,9.197,2450000.0
2008-10-29 13:35:00,9.135,9.29,9.088,9.157,2500000.0
2008-10-29 13:40:00,9.189,9.247,9.071,9.129,2450000.0
2008-10-29 13:45:00,9.142,9.253,9.102,9.111,1800000.0
2008-10-29 13:50:00,9.168,9.289,9.129,9.281,2100000.0
2008-10-29 13:55:00,9.288,9.29,9.086,9.246,2050000.0
2008-10-29 14:00:00,9.228,9.316,9.111,9.287,2000000.0
2008-10-29 14:05:00,9.31,9.364,9.161,9.221,2000000.0
2008-10-29 14:10:00,9.242,9.327,9.186,9.249,2050000.0
2008-10-29 14:15:00,9.294,9.383,9.168,9.186,2350000.0
2008-10-29 14:20:00,9.325,9.515,9.242,9.449,2150000.0
2008-10-29 14:25:00,9.395,9.61,9.379,9.532,2400000.0
2008-10-29 14:30:00,9.623,9.779,9.551,9.674,2300000.0
2008-10-29 14:35:00,9.632,9.723,9.542,9.578,2250000.0
2008-10-29 14:40:00,9.556,9.674,9.49,9.614,1950000.0
2008-10-29 14:45:00,9.612,9.727,9.497,9.581,2200000.0
2008-10-29 14:50:00,9.635,9.674,9.518,9.583,2400000.0
2008-10-29 14:55:00,9.69,9.691,9.547,9.631,2050000.0
2008-10-29 15:00:00,9.535,9.629,9.505,9.561,2050000.0
2008-10-29 15:05:00,9.523,9.735,9.496,9.649,2350000.0
2008-10-29 15:10:00,9.603,9.737,9.559,9.695,2150000.0
2008-10-29 15:15:00,9.626,9.73,9.549,9.725,2300000.0
2008-10-29 15:20:00,9.611,9.72,9.555,9.676,2150000.0
2008-10-29 15:25:00,9.654,9.716,9.545,9.587,2250000.0
2008-10-29 15:30:00,9.567,9.672,9.468,9.631,2100000.0
2008-10-29 15:35:00,9.626,9.635,9.476,9.481,2450000.0
2008-10-29 15:40:00,9.523,9.646,9.491,9.589,2150000.0
2008-10-29 15:45:00,9.633,9.642,9.488,9.611,2000000.0
2008-10-29 15:50:00,9.604,9.645,9.502,9.6,2150000.0
2008-10-29 15:55:00,9.53,9.659,9.511,9.617,2600000.0
2008-10-29 16:00:00,9.571,9.725,9.548,9.677,2100000.0
2008-10-29 16:05:00,9.643,9.904,9.581,9.831,2300000.0
2008-10-29 16:10:00,9.815,9.93,9.74,9.916,1950000.0
2008-10-29 16:15:00,9.85,9.937,9.778,9.8,2350000.0
2008-10-29 16:20:00,9.723,9.917,9.723,9.772,2150000.0
2008-10-29 16:25:00,9.911,9.98,9.791,9.814,2250000.0
2008-10-29 16:30:00,9.904,9.936,9.742,9.755,2150000.0
2008-10-29 16:35:00,9.797,9.921,9.715,9.715,2250000.0
2008-10-29 16:40:00,9.874,9.948,9.712,9.77,2300000.0
2008-10-29 16:45:00,9.817,9.893,9.735,9.804,2250000.0
2008-10-29 16:50:00,9.852,9.892,9.723,9.88,2450000.0
2008-10-29 16:55:00,9.824,9.912,9.742,9.816,2400000.0
2008-10-29 17:00:00,9.78,9.922,9.723,9.826,2000000.0
2008-10-29 17:05:00,9.768,9.883,9.728,9.861,2250000.0
2008-10-29 17:10:00,9.892,9.991,9.789,9.795,2300000.0
2008-10-29 17:15:00,9.851,9.912,9.71,9.805,2400000.0
2008-10-29 17:20:00,9.778,9.93,9.738,9.868,2300000.0
2008-10-29 17:25:00,9.817,9.917,9.713,9.858,2450000.0
2008-10-29 17:30:00,9.928,10.082,9.807,10.045,2350000.0
2008-10-29 17:35:00,10.035,10.099,9.94,10.001,2550000.0
2008-10-29 17:40:00,10.033,10.099,9.818,9.852,2350000.0
2008-10-29 17:45:00,9.965,9.993,9.786,9.864,2650000.0
2008-10-29 17:50:00,9.941,9.971,9.802,9.89,2600000.0
2008-10-29 17:55:00,9.911,9.975,9.807,9.856,2200000.0
2008-10-29 18:00:00,9.862,9.96,9.752,9.804,2350000.0
2008-10-29 18:05:00,9.811,9.875,9.632,9.752,2200000.0
2008-10-29 18:10:00,9.719,9.842,9.658,9.778,2400000.0
2008-10-29 18:15:00,9.748,9.806,9.658,9.735,2200000.0
2008-10-29 18:20:00,9.755,9.81,9.641,9.675,2200000.0
2008-10-29 18:25:00,9.684,9.866,9.684,9.759,2250000.0
2008-10-29 18:30:00,9.817,9.897,9.687,9.755,2100000.0
2008-10-29 18:35:00,9.876,9.919,9.728,9.875,2650000.0
2008-10-29 18:40:00,9.883,9.918,9.726,9.833,2000000.0
2008-10-29 18:45:00,9.874,9.883,9.656,9.763,2150000.0
2008-10-29 18:50:00,9.841,9.841,9.65,9.665,2750000.0
2008-10-29 18:55:00,9.701,9.789,9.621,9.696,2400000.0
2008-10-29 19:00:00,9.721,9.86,9.655,9.68,2350000.0
2008-10-29 19:05:00,9.806,9.859,9.673,9.795,2000000.0
2008-10-29 19:10:00,9.78,9.869,9.678,9.699,2550000.0
2008-10-29 19:15:00,9.726,9.849,9.682,9.802,2250000.0
2008-10-29 19:20:00,9.793,9.838,9.621,9.761,2300000.0
2008-10-29 19:25:00,9.762,9.779,9.622,9.659,2000000.0
2008-10-29 19:30:00,9.684,9.79,9.614,9.666,2300000.0
2008-10-29 19:35:00,9.663,9.766,9.606,9.722,2000000.0
2008-10-29 19:40:00,9.675,9.787,9.616,9.77,2700000.0
2008-10-29 19:45:00,9.706,9.799,9.642,9.72,2050000.0
2008-10-29 19:50:00,9.733,9.83,9.663,9.699,2100000.0
2008-10-29 19:55:00,9.708,9.801,9.628,9.785,2100000.0
2008-10-29 20:00:00,9.703,9.817,9.624,9.745,2450000.0
2008-10-29 20:05:00,9.783,9.783,9.609,9.755,2500000.0
2008-10-29 20:10:00,9.76,9.794,9.633,9.681,1750000.0
2008-10-29 20:15:00,9.771,9.788,9.557,9.736,2250000.0
2008-10-29 20:20:00,9.748,9.825,9.587,9.721,2100000.0
2008-10-29 20:25:00,9.735,9.735,9.565,9.668,2200000.0
2008-10-29 20:30:00,9.644,9.713,9.545,9.665,2300000.0
2008-10-29 20:35:00,9.649,9.723,9.503,9.591,2200000.0
2008-10-29 20:40:00,9.714,9.784,9.572,9.717,2400000.0
2008-10-29 20:45:00,9.709,9.784,9.614,9.664,1950000.0
2008-10-29 20:50:00,9.724,9.754,9.615,9.739,2150000.0
2008-10-29 20:55:00,9.734,9.797,9.603,9.781,2100000.0
2008-10-29 21:00:00,9.721,9.811,9.607,9.707,2200000.0
2008-10-29 21:05:00,9.631,9.808,9.631,9.803,2150000.0
2008-10-29 21:10:00,9.706,9.812,9.661,9.807,2000000.0
2008-10-29 21:15:00,9.68,9.903,9.667,9.806,2200000.0
2008-10-29 21:20:00,9.847,9.929,9.78,9.893,1850000.0
2008-10-29 21:25:00,9.817,9.971,9.736,9.895,2600000.0
2008-10-29 21:30:00,9.873,9.896,9.738,9.804,1800000.0
2008-10-29 21:35:00,9.782,9.909,9.695,9.891,2150000.0
2008-10-29 21:40:00,9.851,9.955,9.783,9.889,1500000.0
2008-10-29 21:45:00,9.82,9.937,9.783,9.88,1800000.0
2008-10-29 21:50:00,9.887,9.897,9.657,9.795,1800000.0
2008-10-29 21:55:00,9.774,9.851,9.628,9.711,2150000.0
2008-10-29 22:00:00,9.759,9.836,9.616,9.676,1950000.0
2008-10-29 22:05:00,9.75,9.796,9.622,9.717,2700000.0
2008-10-29 22:10:00,9.702,9.806,9.632,9.734,2400000.0
2008-10-29 22:15:00,9.669,9.829,9.655,9.684,1800000.0
2008-10-29 22:20:00,9.692,9.784,9.631,9.746,1550000.0
2008-10-29 22:25:00,9.729,9.791,9.66,9.728,950000.0
2008-10-29 22:30:00,9.691,9.79,9.644,9.673,1150000.0
2008-10-29 22:35:00,9.749,9.801,9.631,9.775,1700000.0
2008-10-29 22:40:00,9.669,9.815,9.637,9.732,2000000.0
2008-10-29 22:45:00,9.669,9.816,9.645,9.748,1150000.0
2008-10-29 22:50:00,9.735,9.83,9.694,9.803,1300000.0
2008-10-29 22:55:00,9.705,9.831,9.682,9.72,2350000.0
2008-10-29 23:00:00,9.684,9.788,9.67,9.719,550000.0
2008-10-29 23:05:00,9.81,9.82,9.663,9.811,1000000.0
2008-10-29 23:10:00,9.736,9.834,9.66,9.705,1200000.0
2008-10-29 23:15:00,9.694,9.771,9.694,9.733,250000.0
2008-10-29 23:20:00,9.751,9.81,9.672,9.732,550000.0
2008-10-29 23:30:00,9.733,9.809,9.724,9.809,350000.0
2008-10-29 23:35:00,9.814,9.814,9.781,9.791,200000.0
2008-10-29 23:40:00,9.792,9.808,9.702,9.77,550000.0
2008-10-29 23:45:00,9.734,9.756,9.632,9.644,400000.0
2008-10-29 23:50:00,9.784,9.808,9.606,9.731,1500000.0
2008-10-29 23:55:00,9.745,9.745,9.641,9.694,200000.0
2008-10-30 00:00:00,9.783,9.867,9.671,9.792,1900000.0
2008-10-30 00:05:00,9.786,9.881,9.741,9.881,1050000.0
2008-10-30 00:10:00,9.849,9.883,9.725,9.883,2150000.0
2008-10-30 00:15:00,9.784,9.874,9.712,9.729,900000.0
2008-10-30 00:20:00,9.862,9.916,9.726,9.831,2600000.0
2008-10-30 00:25:00,9.752,9.883,9.752,9.835,1100000.0
2008-10-30 00:30:00,9.851,9.875,9.731,9.836,450000.0
2008-10-30 00:35:00,9.783,9.944,9.749,9.853,750000.0
2008-10-30 00:40:00,9.793,9.889,9.737,9.773,1350000.0
2008-10-30 00:45:00,9.851,9.851,9.719,9.783,1200000.0
2008-10-30 00:50:00,9.82,9.883,9.695,9.832,1300000.0
2008-10-30 00:55:00,9.781,9.801,9.655,9.69,1950000.0
2008-10-30 01:00:00,9.746,9.765,9.573,9.613,3400000.0
2008-10-30 01:05:00,9.66,9.778,9.576,9.712,1900000.0
2008-10-30 01:10:00,9.682,9.786,9.544,9.658,2550000.0
2008-10-30 01:15:00,9.764,9.806,9.638,9.731,1800000.0
2008-10-30 01:20:00,9.748,9.809,9.612,9.751,2500000.0
2008-10-30 01:25:00,9.762,9.762,9.599,9.716,2150000.0
2008-10-30 01:30:00,9.767,9.8,9.617,9.72,2200000.0
2008-10-30 01:35:00,9.719,9.8,9.655,9.775,1200000.0
2008-10-30 01:40:00,9.762,9.851,9.699,9.806,2250000.0
2008-10-30 01:45:00,9.772,9.835,9.643,9.835,2000000.0
2008-10-30 01:50:00,9.843,9.872,9.689,9.723,2050000.0
2008-10-30 01:55:00,9.801,9.872,9.704,9.728,1950000.0
2008-10-30 02:00:00,9.739,9.892,9.704,9.756,1750000.0
2008-10-30 02:05:00,9.771,9.926,9.708,9.858,1700000.0
2008-10-30 02:10:00,9.715,9.898,9.715,9.858,2250000.0
2008-10-30 02:15:00,9.871,9.98,9.714,9.926,2800000.0
2008-10-30 02:20:00,9.798,10.015,9.798,9.942,1800000.0
2008-10-30 02:25:00,9.972,10.033,9.856,9.993,2100000.0
2008-10-30 02:30:00,9.977,10.022,9.789,9.836,1850000.0
2008-10-30 02:35:00,9.975,9.976,9.796,9.94,1650000.0
2008-10-30 02:40:00,9.838,9.977,9.834,9.97,1850000.0
2008-10-30 02:45:00,9.916,10.003,9.805,9.994,2550000.0
2008-10-30 02:50:00,9.877,10.045,9.872,9.969,2450000.0
2008-10-30 02:55:00,9.937,10.082,9.916,9.963,2150000.0
2008-10-30 03:00:00,9.921,10.093,9.921,10.055,1450000.0
2008-10-30 03:05:00,9.921,10.103,9.89,10.009,2600000.0
2008-10-30 03:10:00,10.068,10.219,9.97,10.181,2150000.0
2008-10-30 03:15:00,10.175,10.192,10.027,10.029,1700000.0
2008-10-30 03:20:00,10.085,10.184,10.004,10.014,1900000.0
2008-10-30 03:25:00,10.131,10.202,10.011,10.061,1850000.0
2008-10-30 03:30:00,10.099,10.164,9.99,10.118,1450000.0
2008-10-30 03:35:00,10.132,10.159,9.982,10.124,2250000.0
2008-10-30 03:40:00,10.104,10.18,10.003,10.18,1500000.0
2008-10-30 03:45:00,10.113,10.188,9.992,10.06,1700000.0
2008-10-30 03:50:00,10.107,10.182,9.986,10.182,2350000.0
2008-10-30 03:55:00,10.105,10.203,10.002,10.073,2400000.0
2008-10-30 04:00:00,10.156,10.176,9.985,10.119,2000000.0
2008-10-30 04:05:00,10.037,10.161,9.956,10.015,1950000.0
2008-10-30 04:10:00,10.085,10.187,10.022,10.082,2350000.0
2008-10-30 04:15:00,10.124,10.189,9.991,10.151,2450000.0
2008-10-30 04:20:00,10.048,10.179,10.016,10.15,1300000.0
2008-10-30 04:25:00,10.081,10.26,9.967,10.085,2400000.0
2008-10-30 04:30:00,10.159,10.168,10.036,10.143,1900000.0
2008-10-30 04:35:00,10.103,10.188,10.008,10.115,2050000.0
2008-10-30 04:40:00,10.142,10.167,10.014,10.111,1750000.0
2008-10-30 04:45:00,10.142,10.186,10.02,10.143,1300000.0
2008-10-30 04:50:00,10.119,10.158,9.987,10.112,2000000.0
2008-10-30 04:55:00,10.099,10.183,10.012,10.012,2000000.0
2008-10-30 05:00:00,10.081,10.177,10.019,10.165,3000000.0
2008-10-30 05:05:00,10.045,10.171,9.986,10.071,1950000.0
2008-10-30 05:10:00,9.999,10.144,9.984,9.998,2150000.0
2008-10-30 05:15:00,10.082,10.104,9.859,9.964,2150000.0
2008-10-30 05:20:00,10.046,10.066,9.862,9.922,2250000.0
2008-10-30 05:25:00,9.902,9.999,9.823,9.906,2100000.0
2008-10-30 05:30:00,9.965,10.024,9.864,10.02,2050000.0
2008-10-30 05:35:00,9.909,10.075,9.909,9.991,2000000.0
2008-10-30 05:40:00,9.939,10.087,9.891,10.07,1350000.0
2008-10-30 05:45:00,9.986,10.129,9.915,10.006,2300000.0
2008-10-30 05:50:00,10.027,10.112,9.942,10.093,2000000.0
2008-10-30 05:55:00,10.031,10.113,9.906,10.026,1900000.0
2008-10-30 06:00:00,9.998,10.099,9.939,10.082,1950000.0
2008-10-30 06:05:00,9.94,10.124,9.938,10.102,2100000.0
2008-10-30 06:10:00,10.03,10.131,9.945,10.089,1600000.0
2008-10-30 06:15:00,10.028,10.13,9.959,10.018,2000000.0
2008-10-30 06:20:00,10.074,10.127,9.965,10.103,1900000.0
2008-10-30 06:25:00,10.065,10.151,9.944,10.007,1850000.0
2008-10-30 06:30:00,9.979,10.119,9.942,10.045,2000000.0
2008-10-30 06:35:00,9.952,10.084,9.945,9.967,550000.0
2008-10-30 06:40:00,10.078,10.115,9.932,9.992,1350000.0
2008-10-30 06:45:00,10.11,10.174,9.952,10.136,2500000.0
2008-10-30 06:50:00,10.025,10.168,10.0,10.164,2150000.0
2008-10-30 06:55:00,10.169,10.194,10.024,10.073,2750000.0
2008-10-30 07:00:00,10.151,10.231,10.036,10.129,2200000.0
2008-10-30 07:05:00,10.142,10.213,10.022,10.081,1950000.0
2008-10-30 07:10:00,10.162,10.195,10.024,10.128,1900000.0
2008-10-30 07:15:00,10.167,10.19,10.001,10.154,1850000.0
2008-10-30 07:20:00,10.038,10.177,10.028,10.138,1750000.0
2008-10-30 07:25:00,10.092,10.193,10.051,10.138,1950000.0
2008-10-30 07:30:00,10.158,10.189,9.989,10.067,2250000.0
2008-10-30 07:35:00,10.138,10.153,9.944,10.135,2000000.0
2008-10-30 07:40:00,10.12,10.232,9.992,10.04,1650000.0
2008-10-30 07:45:00,10.143,10.188,9.984,10.132,2150000.0
2008-10-30 07:50:00,10.111,10.201,10.027,10.096,2200000.0
2008-10-30 07:55:00,10.105,10.191,9.953,10.007,1850000.0
2008-10-30 08:00:00,9.996,10.139,9.996,10.039,1350000.0
2008-10-30 08:05:00,9.998,10.156,9.945,10.068,2050000.0
2008-10-30 08:10:00,10.066,10.121,9.938,10.049,1950000.0
2008-10-30 08:15:00,10.042,10.109,9.928,10.049,2050000.0
2008-10-30 08:20:00,9.925,10.09,9.917,9.963,2050000.0
2008-10-30 08:25:00,10.064,10.092,9.966,10.016,2150000.0
2008-10-30 08:30:00,10.019,10.213,9.927,10.103,1800000.0
2008-10-30 08:35:00,10.038,10.11,9.926,10.029,2000000.0
2008-10-30 08:40:00,10.073,10.097,9.923,10.06,2100000.0
2008-10-30 08:45:00,10.061,10.129,9.907,10.065,2500000.0
2008-10-30 08:50:00,10.017,10.195,9.973,10.118,2150000.0
2008-10-30 08:55:00,10.092,10.168,9.957,10.057,2150000.0
2008-10-30 09:00:00,10.09,10.124,9.968,9.991,3900000.0
2008-10-30 09:05:00,10.089,10.115,9.937,10.092,2100000.0
2008-10-30 09:10:00,9.976,10.102,9.934,10.048,3850000.0
2008-10-30 09:15:00,10.069,10.106,9.937,9.985,2550000.0
2008-10-30 09:20:00,10.004,10.143,9.967,10.063,1950000.0
2008-10-30 09:25:00,10.08,10.199,10.011,10.095,3200000.0
2008-10-30 09:30:00,10.11,10.223,10.039,10.048,3450000.0
2008-10-30 09:35:00,10.204,10.206,10.057,10.076,2450000.0
2008-10-30 09:40:00,10.167,10.186,10.002,10.186,2400000.0
2008-10-30 09:45:00,10.188,10.449,10.106,10.437,2050000.0
2008-10-30 09:50:00,10.391,10.504,10.307,10.426,2300000.0
2008-10-30 09:55:00,10.375,10.563,10.375,10.546,2250000.0
2008-10-30 10:00:00,10.575,10.575,10.358,10.396,2300000.0
2008-10-30 10:05:00,10.365,10.457,10.247,10.31,2150000.0
2008-10-30 10:10:00,10.321,10.363,10.102,10.174,2500000.0
2008-10-30 10:15:00,10.169,10.249,10.068,10.193,2500000.0
2008-10-30 10:20:00,10.106,10.294,10.083,10.27,2100000.0
2008-10-30 10:25:00,10.264,10.35,10.133,10.245,2200000.0
2008-10-30 10:30:00,10.308,10.358,10.184,10.253,2500000.0
2008-10-30 10:35:00,10.194,10.343,10.134,10.273,1850000.0
2008-10-30 10:40:00,10.147,10.308,10.099,10.177,2150000.0
2008-10-30 10:45:00,10.148,10.296,10.131,10.241,2400000.0
2008-10-30 10:50:00,10.305,10.348,10.18,10.291,2100000.0
2008-10-30 10:55:00,10.202,10.319,10.123,10.237,2000000.0
2008-10-30 11:00:00,10.161,10.291,10.078,10.21,2200000.0
2008-10-30 11:05:00,10.094,10.175,10.006,10.143,2200000.0
2008-10-30 11:10:00,10.032,10.21,10.027,10.061,2300000.0
2008-10-30 11:15:00,10.098,10.212,10.033,10.114,2500000.0
2008-10-30 11:20:00,10.153,10.175,9.998,10.049,2250000.0
2008-10-30 11:25:00,10.066,10.191,9.947,10.099,2450000.0
2008-10-30 11:30:00,10.061,10.128,9.903,10.055,2600000.0
2008-10-30 11:35:00,10.037,10.137,9.94,10.078,2200000.0
2008-10-30 11:40:00,10.086,10.117,9.933,10.078,2350000.0
2008-10-30 11:45:00,10.016,10.135,9.957,10.058,2050000.0
2008-10-30 11:50:00,10.091,10.117,9.926,10.039,2450000.0
2008-10-30 11:55:00,10.066,10.123,9.925,9.952,2350000.0
2008-10-30 12:00:00,10.012,10.155,9.93,10.018,2450000.0
2008-10-30 12:05:00,10.103,10.176,9.958,10.129,2250000.0
2008-10-30 12:10:00,10.11,10.179,9.976,10.027,2050000.0
2008-10-30 12:15:00,10.108,10.173,10.001,10.052,2150000.0
2008-10-30 12:20:00,10.165,10.202,10.015,10.155,2300000.0
2008-10-30 12:25:00,10.147,10.182,10.019,10.103,2050000.0
2008-10-30 12:30:00,10.103,10.183,10.029,10.165,2000000.0
2008-10-30 12:35:00,10.121,10.215,10.059,10.138,2500000.0
2008-10-30 12:40:00,10.049,10.201,10.02,10.087,2100000.0
2008-10-30 12:45:00,10.078,10.218,10.075,10.144,2050000.0
2008-10-30 12:50:00,10.09,10.232,10.011,10.103,2050000.0
2008-10-30 12:55:00,10.096,10.198,9.921,10.015,2000000.0
2008-10-30 13:00:00,9.935,10.082,9.907,10.037,2100000.0
2008-10-30 13:05:00,9.961,10.066,9.884,9.906,2050000.0
2008-10-30 13:10:00,9.892,10.085,9.859,9.969,2200000.0
2008-10-30 13:15:00,10.004,10.069,9.872,9.937,2450000.0
2008-10-30 13:20:00,9.961,10.048,9.865,9.989,2550000.0
2008-10-30 13:25:00,9.897,10.024,9.862,9.989,2150000.0
2008-10-30 13:30:00,9.893,10.036,9.833,10.006,2450000.0
2008-10-30 13:35:00,9.933,10.022,9.844,9.87,2600000.0
2008-10-30 13:40:00,9.94,9.996,9.808,9.866,2450000.0
2008-10-30 13:45:00,9.866,10.048,9.837,9.911,1800000.0
2008-10-30 13:50:00,9.948,10.087,9.879,10.004,2100000.0
2008-10-30 13:55:00,10.008,10.012,9.823,9.987,2050000.0
2008-10-30 14:00:00,9.894,10.01,9.822,9.962,2000000.0
2008-10-30 14:05:00,9.961,9.98,9.815,9.869,2000000.0
2008-10-30 14:10:00,9.887,9.957,9.814,9.849,2050000.0
2008-10-30 14:15:00,9.905,9.981,9.809,9.809,2350000.0
2008-10-30 14:20:00,9.926,9.94,9.779,9.895,2150000.0
2008-10-30 14:25:00,9.853,9.995,9.79,9.802,2350000.0
2008-10-30 14:30:00,9.874,9.924,9.724,9.909,2300000.0
2008-10-30 14:35:00,9.875,10.038,9.83,9.918,2150000.0
2008-10-30 14:40:00,9.887,10.058,9.875,10.018,1950000.0
2008-10-30 14:45:00,9.989,10.048,9.888,9.961,2200000.0
2008-10-30 14:50:00,10.071,10.096,9.893,9.928,2400000.0
2008-10-30 14:55:00,10.053,10.06,9.904,10.051,2050000.0
2008-10-30 15:00:00,9.935,10.049,9.884,9.944,2050000.0
2008-10-30 15:05:00,9.955,10.047,9.848,9.91,2350000.0
2008-10-30 15:10:00,9.892,10.028,9.856,10.005,2150000.0
2008-10-30 15:15:00,9.926,10.068,9.874,10.052,2300000.0
2008-10-30 15:20:00,9.918,10.038,9.843,9.927,2150000.0
2008-10-30 15:25:00,9.9,10.025,9.819,9.88,2250000.0
2008-10-30 15:30:00,9.877,10.025,9.877,9.973,2000000.0
2008-10-30 15:35:00,10.011,10.049,9.858,9.875,2450000.0
2008-10-30 15:40:00,9.882,10.019,9.831,10.0,2150000.0
2008-10-30 15:45:00,10.032,10.037,9.878,9.946,2100000.0
2008-10-30 15:50:00,9.851,9.986,9.82,9.949,2100000.0
2008-10-30 15:55:00,9.878,9.971,9.809,9.956,2600000.0
2008-10-30 16:00:00,9.831,9.952,9.739,9.841,2100000.0
2008-10-30 16:05:00,9.807,9.956,9.772,9.856,2300000.0
2008-10-30 16:10:00,9.848,9.955,9.766,9.89,1950000.0
2008-10-30 16:15:00,9.813,9.909,9.753,9.803,2200000.0
2008-10-30 16:20:00,9.734,9.883,9.715,9.764,2150000.0
2008-10-30 16:25:00,9.885,9.945,9.761,9.769,2250000.0
2008-10-30 16:30:00,9.863,9.897,9.748,9.797,2150000.0
2008-10-30 16:35:00,9.78,9.923,9.73,9.73,2250000.0
2008-10-30 16:40:00,9.829,9.871,9.678,9.715,2300000.0
2008-10-30 16:45:00,9.75,9.879,9.667,9.788,2250000.0
2008-10-30 16:50:00,9.831,9.936,9.743,9.936,2450000.0
2008-10-30 16:55:00,9.919,9.964,9.788,9.856,2400000.0
2008-10-30 17:00:00,9.784,10.001,9.784,9.943,2000000.0
2008-10-30 17:05:00,9.894,10.026,9.858,9.994,2250000.0
2008-10-30 17:10:00,10.012,10.012,9.836,9.85,2300000.0
2008-10-30 17:15:00,9.924,10.004,9.796,9.896,2400000.0
2008-10-30 17:20:00,9.876,9.964,9.796,9.904,2300000.0
2008-10-30 17:25:00,9.866,9.972,9.717,9.806,2450000.0
2008-10-30 17:30:00,9.837,9.901,9.697,9.812,2350000.0
2008-10-30 17:35:00,9.793,9.793,9.595,9.661,2550000.0
2008-10-30 17:40:00,9.74,9.74,9.548,9.612,2350000.0
2008-10-30 17:45:00,9.673,9.673,9.504,9.568,2650000.0
2008-10-30 17:50:00,9.652,9.673,9.408,9.518,2600000.0
2008-10-30 17:55:00,9.568,9.636,9.461,9.512,2250000.0
2008-10-30 18:00:00,9.541,9.632,9.455,9.56,2150000.0
2008-10-30 18:05:00,9.588,9.66,9.439,9.574,2200000.0
2008-10-30 18:10:00,9.51,9.633,9.444,9.609,2400000.0
2008-10-30 18:15:00,9.597,9.737,9.541,9.684,2200000.0
2008-10-30 18:20:00,9.718,9.772,9.592,9.644,2200000.0
2008-10-30 18:25:00,9.655,9.801,9.632,9.703,2250000.0
2008-10-30 18:30:00,9.767,9.791,9.632,9.659,2100000.0
2008-10-30 18:35:00,9.75,9.847,9.619,9.739,2650000.0
2008-10-30 18:40:00,9.807,9.824,9.659,9.784,2000000.0
2008-10-30 18:45:00,9.782,9.812,9.639,9.743,2150000.0
2008-10-30 18:50:00,9.78,9.803,9.615,9.644,2750000.0
2008-10-30 18:55:00,9.673,9.793,9.587,9.674,2400000.0
2008-10-30 19:00:00,9.692,9.851,9.638,9.692,2350000.0
2008-10-30 19:05:00,9.797,9.849,9.647,9.795,2200000.0
2008-10-30 19:10:00,9.815,9.901,9.709,9.751,2500000.0
2008-10-30 19:15:00,9.795,9.87,9.721,9.819,2300000.0
2008-10-30 19:20:00,9.764,9.835,9.614,9.778,2300000.0
2008-10-30 19:25:00,9.782,9.782,9.589,9.602,2000000.0
2008-10-30 19:30:00,9.618,9.752,9.569,9.601,2150000.0
2008-10-30 19:35:00,9.631,9.78,9.627,9.719,2000000.0
2008-10-30 19:40:00,9.69,9.791,9.563,9.689,2700000.0
2008-10-30 19:45:00,9.641,9.718,9.551,9.634,2050000.0
2008-10-30 19:50:00,9.65,9.734,9.566,9.571,2100000.0
2008-10-30 19:55:00,9.606,9.751,9.575,9.693,2350000.0
2008-10-30 20:00:00,9.608,9.759,9.608,9.718,1600000.0
2008-10-30 20:05:00,9.655,9.735,9.59,9.686,2800000.0
2008-10-30 20:10:00,9.67,9.728,9.552,9.613,2550000.0
2008-10-30 20:15:00,9.705,9.766,9.549,9.648,2250000.0
2008-10-30 20:20:00,9.683,9.747,9.587,9.693,1350000.0
2008-10-30 20:25:00,9.735,9.739,9.59,9.699,1850000.0
2008-10-30 20:30:00,9.669,9.743,9.566,9.738,1800000.0
2008-10-30 20:35:00,9.751,9.757,9.606,9.614,2200000.0
2008-10-30 20:40:00,9.729,9.748,9.584,9.716,2400000.0
2008-10-30 20:45:00,9.726,9.803,9.631,9.673,1850000.0
2008-10-30 20:50:00,9.704,9.758,9.634,9.75,1650000.0
2008-10-30 20:55:00,9.715,9.761,9.607,9.761,2050000.0
2008-10-30 21:00:00,9.71,9.79,9.605,9.691,1650000.0
2008-10-30 21:05:00,9.704,9.802,9.632,9.796,1600000.0
2008-10-30 21:10:00,9.678,9.79,9.596,9.73,2000000.0
2008-10-30 21:15:00,9.653,9.807,9.599,9.653,1750000.0
2008-10-30 21:20:00,9.738,9.76,9.627,9.758,1150000.0
2008-10-30 21:25:00,9.647,9.825,9.588,9.733,2250000.0
2008-10-30 21:30:00,9.707,9.758,9.615,9.749,1000000.0
2008-10-30 21:35:00,9.709,9.785,9.609,9.754,2250000.0
2008-10-30 21:40:00,9.676,9.777,9.614,9.747,2100000.0
2008-10-30 21:45:00,9.672,9.791,9.565,9.694,2150000.0
2008-10-30 21:50:00,9.625,9.767,9.62,9.72,1850000.0
2008-10-30 21:55:00,9.726,9.781,9.579,9.702,2000000.0
2008-10-30 22:00:00,9.73,9.762,9.607,9.655,1650000.0
2008-10-30 22:05:00,9.747,9.755,9.572,9.692,2700000.0
2008-10-30 22:10:00,9.683,9.771,9.641,9.741,1600000.0
2008-10-30 22:15:00,9.673,9.765,9.618,9.654,1750000.0
2008-10-30 22:20:00,9.676,9.799,9.603,9.735,1450000.0
2008-10-30 22:25:00,9.733,9.824,9.633,9.681,1300000.0
2008-10-30 22:30:00,9.701,9.791,9.644,9.651,1400000.0
2008-10-30 22:35:00,9.76,9.806,9.622,9.777,1800000.0
2008-10-30 22:40:00,9.612,9.822,9.6,9.676,850000.0
2008-10-30 22:45:00,9.627,9.75,9.606,9.697,750000.0
2008-10-30 22:50:00,9.696,9.791,9.598,9.617,1750000.0
2008-10-30 22:55:00,9.614,9.774,9.614,9.676,1350000.0
2008-10-30 23:00:00,9.639,9.716,9.568,9.709,1550000.0
2008-10-30 23:05:00,9.698,9.727,9.593,9.704,600000.0
2008-10-30 23:10:00,9.684,9.71,9.56,9.598,1600000.0
2008-10-30 23:20:00,9.591,9.65,9.512,9.572,550000.0
2008-10-30 23:30:00,9.573,9.649,9.515,9.645,750000.0
2008-10-30 23:35:00,9.642,9.642,9.599,9.608,200000.0
2008-10-30 23:40:00,9.632,9.648,9.542,9.61,550000.0
2008-10-30 23:45:00,9.62,9.632,9.51,9.619,400000.0
2008-10-30 23:50:00,9.624,9.648,9.494,9.603,900000.0
2008-10-30 23:55:00,9.643,9.643,9.553,9.602,200000.0
2008-10-31 00:00:00,9.571,9.74,9.571,9.719,2000000.0
2008-10-31 00:05:00,9.636,9.803,9.594,9.675,2450000.0
2008-10-31 00:10:00,9.737,9.737,9.536,9.722,2150000.0
2008-10-31 00:15:00,9.562,9.774,9.562,9.618,1800000.0
2008-10-31 00:20:00,9.719,9.78,9.558,9.687,1350000.0
2008-10-31 00:25:00,9.665,9.808,9.615,9.685,900000.0
2008-10-31 00:30:00,9.731,9.778,9.604,9.771,850000.0
2008-10-31 00:35:00,9.738,9.858,9.679,9.793,1450000.0
2008-10-31 00:40:00,9.697,9.808,9.616,9.764,2450000.0
2008-10-31 00:45:00,9.764,9.784,9.639,9.74,1150000.0
2008-10-31 00:50:00,9.666,9.79,9.638,9.79,1250000.0
2008-10-31 00:55:00,9.76,9.777,9.698,9.763,400000.0
2008-10-31 01:00:00,9.715,9.789,9.568,9.689,2850000.0
2008-10-31 01:05:00,9.661,9.771,9.627,9.745,750000.0
2008-10-31 01:10:00,9.748,9.783,9.572,9.572,2550000.0
2008-10-31 01:15:00,9.706,9.762,9.573,9.647,2000000.0
2008-10-31 01:20:00,9.686,9.754,9.593,9.722,2500000.0
2008-10-31 01:25:00,9.756,9.756,9.573,9.726,2150000.0
2008-10-31 01:30:00,9.584,9.773,9.584,9.7,1600000.0
2008-10-31 01:35:00,9.683,9.765,9.649,9.723,850000.0
2008-10-31 01:40:00,9.725,9.795,9.637,9.773,2250000.0
2008-10-31 01:45:00,9.721,9.777,9.627,9.777,1300000.0
2008-10-31 01:50:00,9.732,9.77,9.614,9.67,1400000.0
2008-10-31 01:55:00,9.663,9.772,9.612,9.63,1600000.0
2008-10-31 02:00:00,9.623,9.765,9.575,9.63,2300000.0
2008-10-31 02:05:00,9.624,9.815,9.546,9.724,3100000.0
2008-10-31 02:10:00,9.565,9.748,9.565,9.683,3050000.0
2008-10-31 02:15:00,9.683,9.75,9.516,9.727,3300000.0
2008-10-31 02:20:00,9.733,9.759,9.597,9.674,2450000.0
2008-10-31 02:25:00,9.651,9.742,9.556,9.686,2400000.0
2008-10-31 02:30:00,9.638,9.743,9.457,9.578,2850000.0
2008-10-31 02:35:00,9.572,9.648,9.41,9.547,1700000.0
2008-10-31 02:40:00,9.424,9.558,9.31,9.419,2750000.0
2008-10-31 02:45:00,9.388,9.533,9.249,9.406,3050000.0
2008-10-31 02:50:00,9.369,9.5,9.279,9.424,2650000.0
2008-10-31 02:55:00,9.473,9.529,9.321,9.454,2650000.0
2008-10-31 03:00:00,9.333,9.533,9.333,9.503,2000000.0
2008-10-31 03:05:00,9.478,9.533,9.344,9.503,2500000.0
2008-10-31 03:10:00,9.442,9.549,9.334,9.487,2300000.0
2008-10-31 03:15:00,9.403,9.549,9.344,9.374,1400000.0
2008-10-31 03:20:00,9.497,9.518,9.277,9.277,1700000.0
2008-10-31 03:25:00,9.198,9.302,9.053,9.099,2350000.0
2008-10-31 03:30:00,9.187,9.253,9.081,9.107,1450000.0
2008-10-31 03:35:00,9.257,9.269,9.075,9.214,2200000.0
2008-10-31 03:40:00,9.22,9.294,9.096,9.218,2400000.0
2008-10-31 03:45:00,9.301,9.32,9.13,9.271,2250000.0
2008-10-31 03:50:00,9.254,9.314,9.135,9.232,3300000.0
2008-10-31 03:55:00,9.223,9.319,9.11,9.263,3050000.0
2008-10-31 04:00:00,9.219,9.348,9.147,9.262,1850000.0
2008-10-31 04:05:00,9.21,9.347,9.145,9.299,2200000.0
2008-10-31 04:10:00,9.265,9.381,9.196,9.297,2750000.0
2008-10-31 04:15:00,9.337,9.454,9.22,9.312,2900000.0
2008-10-31 04:20:00,9.263,9.373,9.214,9.333,3050000.0
2008-10-31 04:25:00,9.318,9.384,9.155,9.227,3350000.0
2008-10-31 04:30:00,9.309,9.358,9.17,9.263,2200000.0
2008-10-31 04:35:00,9.269,9.343,9.193,9.295,1200000.0
2008-10-31 04:40:00,9.319,9.351,9.252,9.252,900000.0
2008-10-31 04:45:00,9.305,9.356,9.181,9.306,1900000.0
2008-10-31 04:50:00,9.267,9.354,9.159,9.312,1500000.0
2008-10-31 04:55:00,9.262,9.371,9.219,9.232,2000000.0
2008-10-31 05:00:00,9.285,9.362,9.196,9.359,2700000.0
2008-10-31 05:05:00,9.256,9.37,9.206,9.308,2150000.0
2008-10-31 05:10:00,9.252,9.376,9.177,9.242,2000000.0
2008-10-31 05:15:00,9.334,9.396,9.208,9.276,2150000.0
2008-10-31 05:20:00,9.323,9.393,9.238,9.296,2250000.0
2008-10-31 05:25:00,9.38,9.394,9.22,9.232,2200000.0
2008-10-31 05:30:00,9.197,9.379,9.197,9.358,1750000.0
2008-10-31 05:35:00,9.254,9.391,9.241,9.28,2050000.0
2008-10-31 05:40:00,9.27,9.411,9.261,9.379,1300000.0
2008-10-31 05:45:00,9.307,9.422,9.268,9.308,1350000.0
2008-10-31 05:50:00,9.365,9.453,9.225,9.453,2000000.0
2008-10-31 05:55:00,9.382,9.47,9.256,9.396,2000000.0
2008-10-31 06:00:00,9.378,9.474,9.287,9.402,1950000.0
2008-10-31 06:05:00,9.291,9.484,9.281,9.415,2450000.0
2008-10-31 06:10:00,9.352,9.443,9.217,9.408,2100000.0
2008-10-31 06:15:00,9.308,9.48,9.3,9.327,1750000.0
2008-10-31 06:20:00,9.411,9.466,9.306,9.438,2200000.0
2008-10-31 06:25:00,9.428,9.475,9.31,9.379,2350000.0
2008-10-31 06:30:00,9.342,9.515,9.294,9.436,2000000.0
2008-10-31 06:35:00,9.456,9.557,9.353,9.524,2950000.0
2008-10-31 06:40:00,9.505,9.552,9.315,9.392,2300000.0
2008-10-31 06:45:00,9.478,9.646,9.415,9.547,2750000.0
2008-10-31 06:50:00,9.442,9.635,9.434,9.54,2150000.0
2008-10-31 06:55:00,9.577,9.579,9.374,9.382,2750000.0
2008-10-31 07:00:00,9.476,9.544,9.316,9.397,2000000.0
2008-10-31 07:05:00,9.496,9.551,9.385,9.425,2200000.0
2008-10-31 07:10:00,9.534,9.587,9.387,9.442,1500000.0
2008-10-31 07:15:00,9.588,9.588,9.393,9.537,1850000.0
2008-10-31 07:20:00,9.525,9.559,9.419,9.524,1300000.0
2008-10-31 07:25:00,9.479,9.558,9.401,9.506,1950000.0
2008-10-31 07:30:00,9.512,9.583,9.422,9.476,2300000.0
2008-10-31 07:35:00,9.508,9.529,9.35,9.458,2100000.0
2008-10-31 07:40:00,9.449,9.5,9.323,9.382,2150000.0
2008-10-31 07:45:00,9.476,9.512,9.361,9.46,2150000.0
2008-10-31 07:50:00,9.465,9.485,9.315,9.393,2200000.0
2008-10-31 07:55:00,9.4,9.467,9.309,9.317,2200000.0
2008-10-31 08:00:00,9.385,9.478,9.287,9.374,1850000.0
2008-10-31 08:05:00,9.379,9.469,9.307,9.376,2050000.0
2008-10-31 08:10:00,9.426,9.491,9.294,9.491,1950000.0
2008-10-31 08:15:00,9.451,9.512,9.338,9.474,2050000.0
2008-10-31 08:20:00,9.331,9.494,9.299,9.376,2050000.0
2008-10-31 08:25:00,9.461,9.498,9.327,9.416,2150000.0
2008-10-31 08:30:00,9.353,9.492,9.341,9.47,2250000.0
2008-10-31 08:35:00,9.459,9.476,9.326,9.451,2000000.0
2008-10-31 08:40:00,9.45,9.485,9.283,9.394,2100000.0
2008-10-31 08:45:00,9.353,9.422,9.207,9.333,2500000.0
2008-10-31 08:50:00,9.286,9.403,9.216,9.274,2150000.0
2008-10-31 08:55:00,9.32,9.421,9.237,9.317,2150000.0
2008-10-31 09:00:00,9.346,9.399,9.21,9.249,3900000.0
2008-10-31 09:05:00,9.318,9.368,9.207,9.368,2100000.0
2008-10-31 09:10:00,9.248,9.387,9.21,9.345,3850000.0
2008-10-31 09:15:00,9.399,9.418,9.236,9.285,2550000.0
2008-10-31 09:20:00,9.307,9.387,9.244,9.293,1950000.0
2008-10-31 09:25:00,9.336,9.435,9.274,9.322,3200000.0
2008-10-31 09:30:00,9.352,9.451,9.232,9.301,3450000.0
2008-10-31 09:35:00,9.398,9.449,9.261,9.309,2450000.0
2008-10-31 09:40:00,9.386,9.43,9.236,9.383,2400000.0
2008-10-31 09:45:00,9.367,9.401,9.239,9.372,2050000.0
2008-10-31 09:50:00,9.313,9.411,9.241,9.382,2300000.0
2008-10-31 09:55:00,9.313,9.402,9.228,9.339,2250000.0
2008-10-31 10:00:00,9.365,9.38,9.232,9.35,2300000.0
2008-10-31 10:05:00,9.316,9.379,9.225,9.26,2150000.0
2008-10-31 10:10:00,9.283,9.34,9.165,9.235,2500000.0
2008-10-31 10:15:00,9.239,9.332,9.127,9.237,2500000.0
2008-10-31 10:20:00,9.151,9.246,9.08,9.22,2100000.0
2008-10-31 10:25:00,9.198,9.261,9.102,9.188,2200000.0
2008-10-31 10:30:00,9.243,9.262,9.127,9.183,2500000.0
2008-10-31 10:35:00,9.202,9.262,9.098,9.244,2300000.0
2008-10-31 10:40:00,9.149,9.26,9.048,9.168,2150000.0
2008-10-31 10:45:00,9.088,9.243,9.076,9.189,2400000.0
2008-10-31 10:50:00,9.23,9.26,9.086,9.251,2100000.0
2008-10-31 10:55:00,9.167,9.257,9.088,9.159,2000000.0
2008-10-31 11:00:00,9.141,9.273,9.1,9.253,2200000.0
2008-10-31 11:05:00,9.178,9.257,9.073,9.233,2200000.0
2008-10-31 11:10:00,9.091,9.252,9.081,9.145,2300000.0
2008-10-31 11:15:00,9.196,9.328,9.14,9.192,2500000.0
2008-10-31 11:20:00,9.252,9.298,9.111,9.129,2250000.0
2008-10-31 11:25:00,9.173,9.313,9.066,9.266,2450000.0
2008-10-31 11:30:00,9.156,9.275,9.066,9.204,2600000.0
2008-10-31 11:35:00,9.231,9.278,9.118,9.278,2200000.0
2008-10-31 11:40:00,9.265,9.336,9.154,9.267,2350000.0
2008-10-31 11:45:00,9.201,9.296,9.145,9.256,2050000.0
2008-10-31 11:50:00,9.292,9.38,9.147,9.288,2450000.0
2008-10-31 11:55:00,9.274,9.289,9.127,9.146,2350000.0
2008-10-31 12:00:00,9.211,9.349,9.17,9.203,2450000.0
2008-10-31 12:05:00,9.27,9.377,9.174,9.362,2250000.0
2008-10-31 12:10:00,9.357,9.428,9.198,9.215,2050000.0
2008-10-31 12:15:00,9.297,9.334,9.172,9.2,2150000.0
2008-10-31 12:20:00,9.312,9.364,9.198,9.312,2300000.0
2008-10-31 12:25:00,9.321,9.378,9.188,9.288,2050000.0
2008-10-31 12:30:00,9.26,9.362,9.218,9.318,2000000.0
2008-10-31 12:35:00,9.277,9.376,9.216,9.292,2500000.0
2008-10-31 12:40:00,9.235,9.38,9.198,9.239,2100000.0
2008-10-31 12:45:00,9.235,9.374,9.229,9.263,2050000.0
2008-10-31 12:50:00,9.25,9.365,9.188,9.287,2050000.0
2008-10-31 12:55:00,9.287,9.367,9.19,9.272,2000000.0
2008-10-31 13:00:00,9.207,9.361,9.207,9.311,2100000.0
2008-10-31 13:05:00,9.285,9.398,9.232,9.271,2050000.0
2008-10-31 13:10:00,9.284,9.432,9.253,9.373,2200000.0
2008-10-31 13:15:00,9.356,9.429,9.245,9.323,2450000.0
2008-10-31 13:20:00,9.373,9.436,9.264,9.364,2550000.0
2008-10-31 13:25:00,9.254,9.445,9.253,9.359,2150000.0
2008-10-31 13:30:00,9.289,9.393,9.232,9.369,2450000.0
2008-10-31 13:35:00,9.314,9.402,9.226,9.24,2550000.0
2008-10-31 13:40:00,9.332,9.335,9.175,9.219,2450000.0
2008-10-31 13:45:00,9.223,9.339,9.194,9.196,1800000.0
2008-10-31 13:50:00,9.258,9.357,9.152,9.294,2100000.0
2008-10-31 13:55:00,9.329,9.363,9.174,9.29,2050000.0
2008-10-31 14:00:00,9.213,9.317,9.15,9.261,2000000.0
2008-10-31 14:05:00,9.275,9.293,9.139,9.189,2000000.0
2008-10-31 14:10:00,9.193,9.315,9.152,9.239,2050000.0
2008-10-31 14:15:00,9.265,9.343,9.172,9.184,2350000.0
2008-10-31 14:20:00,9.272,9.354,9.189,9.288,2150000.0
2008-10-31 14:25:00,9.193,9.44,9.114,9.328,2300000.0
2008-10-31 14:30:00,9.4,9.541,9.284,9.498,2300000.0
2008-10-31 14:35:00,9.462,9.53,9.335,9.399,2250000.0
2008-10-31 14:40:00,9.393,9.524,9.291,9.399,1950000.0
2008-10-31 14:45:00,9.4,9.492,9.318,9.423,2200000.0
2008-10-31 14:50:00,9.512,9.549,9.374,9.426,2400000.0
2008-10-31 14:55:00,9.537,9.582,9.419,9.577,2050000.0
2008-10-31 15:00:00,9.462,9.577,9.409,9.467,2050000.0
2008-10-31 15:05:00,9.4,9.59,9.395,9.472,2350000.0
2008-10-31 15:10:00,9.454,9.572,9.338,9.446,2150000.0
2008-10-31 15:15:00,9.397,9.54,9.35,9.528,2300000.0
2008-10-31 15:20:00,9.443,9.653,9.433,9.556,2150000.0
2008-10-31 15:25:00,9.592,9.706,9.523,9.61,2250000.0
2008-10-31 15:30:00,9.545,9.648,9.496,9.648,1950000.0
2008-10-31 15:35:00,9.627,9.648,9.483,9.526,2450000.0
2008-10-31 15:40:00,9.565,9.682,9.505,9.6,2150000.0
2008-10-31 15:45:00,9.618,9.635,9.451,9.606,2200000.0
2008-10-31 15:50:00,9.528,9.7,9.493,9.667,2100000.0
2008-10-31 15:55:00,9.542,9.668,9.499,9.65,2600000.0
2008-10-31 16:00:00,9.558,9.761,9.558,9.649,2100000.0
2008-10-31 16:05:00,9.593,9.728,9.537,9.649,2300000.0
2008-10-31 16:10:00,9.645,9.764,9.613,9.748,1950000.0
2008-10-31 16:15:00,9.657,9.765,9.585,9.629,2300000.0
2008-10-31 16:20:00,9.566,9.717,9.522,9.522,2150000.0
2008-10-31 16:25:00,9.611,9.624,9.474,9.511,2250000.0
2008-10-31 16:30:00,9.608,9.636,9.482,9.507,2150000.0
2008-10-31 16:35:00,9.477,9.58,9.393,9.393,2250000.0
2008-10-31 16:40:00,9.54,9.57,9.409,9.465,2300000.0
2008-10-31 16:45:00,9.525,9.601,9.419,9.452,2250000.0
2008-10-31 16:50:00,9.529,9.615,9.439,9.612,2450000.0
2008-10-31 16:55:00,9.594,9.645,9.447,9.507,2400000.0
2008-10-31 17:00:00,9.461,9.596,9.461,9.531,2000000.0
2008-10-31 17:05:00,9.448,9.585,9.412,9.566,2250000.0
2008-10-31 17:10:00,9.602,9.603,9.446,9.446,2300000.0
2008-10-31 17:15:00,9.55,9.681,9.444,9.575,2400000.0
2008-10-31 17:20:00,9.568,9.677,9.532,9.641,2300000.0
2008-10-31 17:25:00,9.58,9.673,9.426,9.511,2450000.0
2008-10-31 17:30:00,9.558,9.672,9.449,9.657,2350000.0
2008-10-31 17:35:00,9.646,9.689,9.535,9.608,2550000.0
2008-10-31 17:40:00,9.706,9.749,9.545,9.589,2350000.0
2008-10-31 17:45:00,9.679,9.706,9.506,9.604,2650000.0
2008-10-31 17:50:00,9.674,9.753,9.536,9.692,2600000.0
2008-10-31 17:55:00,9.708,9.795,9.613,9.656,2100000.0
2008-10-31 18:00:00,9.69,9.888,9.632,9.802,2250000.0
2008-10-31 18:05:00,9.807,9.926,9.752,9.88,2200000.0
2008-10-31 18:10:00,9.794,9.877,9.734,9.847,2400000.0
2008-10-31 18:15:00,9.826,9.867,9.688,9.788,2200000.0
2008-10-31 18:20:00,9.795,9.816,9.654,9.659,2200000.0
2008-10-31 18:25:00,9.686,9.839,9.653,9.741,2250000.0
2008-10-31 18:30:00,9.804,9.81,9.587,9.587,2100000.0
2008-10-31 18:35:00,9.736,9.823,9.599,9.702,2650000.0
2008-10-31 18:40:00,9.772,9.826,9.631,9.809,2000000.0
2008-10-31 18:45:00,9.816,9.825,9.646,9.732,2150000.0
2008-10-31 18:50:00,9.813,9.826,9.662,9.681,2750000.0
2008-10-31 18:55:00,9.714,9.845,9.666,9.714,2400000.0
2008-10-31 19:00:00,9.697,9.832,9.647,9.663,2350000.0
2008-10-31 19:05:00,9.78,9.784,9.633,9.717,2000000.0
2008-10-31 19:10:00,9.716,9.782,9.618,9.635,2400000.0
2008-10-31 19:15:00,9.682,9.756,9.567,9.708,2350000.0
2008-10-31 19:20:00,9.694,9.804,9.594,9.714,2300000.0
2008-10-31 19:25:00,9.706,9.714,9.547,9.565,2000000.0
2008-10-31 19:30:00,9.607,9.772,9.593,9.611,2150000.0
2008-10-31 19:35:00,9.654,9.791,9.585,9.727,2000000.0
2008-10-31 19:40:00,9.68,9.807,9.602,9.737,2700000.0
2008-10-31 19:45:00,9.695,9.815,9.645,9.703,2050000.0
2008-10-31 19:50:00,9.727,9.806,9.652,9.709,2100000.0
2008-10-31 19:55:00,9.741,9.806,9.663,9.785,2200000.0
2008-10-31 20:00:00,9.693,9.832,9.652,9.764,2100000.0
2008-10-31 20:05:00,9.748,9.821,9.655,9.756,2250000.0
2008-10-31 20:10:00,9.771,9.84,9.67,9.718,2550000.0
2008-10-31 20:15:00,9.821,9.877,9.639,9.741,2250000.0
2008-10-31 20:20:00,9.789,9.882,9.695,9.839,1800000.0
2008-10-31 20:25:00,9.846,9.86,9.708,9.818,2200000.0
2008-10-31 20:30:00,9.769,9.873,9.703,9.835,2300000.0
2008-10-31 20:35:00,9.836,9.836,9.669,9.68,2200000.0
2008-10-31 20:40:00,9.809,9.809,9.611,9.774,2400000.0
2008-10-31 20:45:00,9.777,9.848,9.707,9.732,1950000.0
2008-10-31 20:50:00,9.788,9.827,9.687,9.78,2150000.0
2008-10-31 20:55:00,9.765,9.829,9.648,9.808,1950000.0
2008-10-31 21:00:00,9.751,9.814,9.655,9.725,1700000.0
2008-10-31 21:05:00,9.686,9.856,9.677,9.816,2150000.0
2008-10-31 21:10:00,9.723,9.833,9.65,9.788,2000000.0
2008-10-31 21:15:00,9.705,9.859,9.689,9.765,2200000.0
2008-10-31 21:20:00,9.827,9.877,9.703,9.801,1850000.0
2008-10-31 21:25:00,9.829,9.852,9.592,9.698,2600000.0
2008-10-31 21:30:00,9.729,9.78,9.648,9.683,1650000.0
2008-10-31 21:35:00,9.727,9.772,9.657,9.747,400000.0
2008-10-31 21:40:00,9.711,9.791,9.631,9.731,1400000.0
2008-10-31 21:45:00,9.752,9.789,9.612,9.728,2100000.0
2008-10-31 21:50:00,9.659,9.746,9.595,9.652,1500000.0
2008-10-31 21:55:00,9.666,9.744,9.502,9.65,2000000.0
2008-10-31 22:00:00,9.675,9.777,9.573,9.68,2050000.0
2008-10-31 22:05:00,9.661,9.827,9.608,9.723,2200000.0
2008-10-31 22:10:00,9.679,9.748,9.647,9.732,1750000.0
2008-10-31 22:15:00,9.647,9.748,9.571,9.588,1250000.0
2008-10-31 22:20:00,9.675,9.748,9.544,9.679,1550000.0
2008-10-31 22:25:00,9.683,9.767,9.621,9.646,750000.0
2008-10-31 22:30:00,9.688,9.757,9.6,9.72,2150000.0
2008-10-31 22:35:00,9.692,9.773,9.587,9.73,2050000.0
2008-10-31 22:40:00,9.592,9.764,9.561,9.694,2000000.0
2008-10-31 22:45:00,9.669,9.803,9.655,9.729,850000.0
2008-10-31 22:50:00,9.686,9.757,9.623,9.648,1300000.0
2008-10-31 22:55:00,9.699,9.825,9.683,9.709,1650000.0
2008-11-03 00:00:00,9.727,9.814,9.699,9.77,850000.0
2008-11-03 00:05:00,9.712,9.786,9.696,9.764,250000.0
2008-11-03 00:10:00,9.787,9.849,9.707,9.808,1200000.0
2008-11-03 00:20:00,9.792,9.792,9.68,9.764,450000.0
2008-11-03 00:30:00,9.713,9.773,9.634,9.769,600000.0
2008-11-03 00:35:00,9.713,9.857,9.701,9.701,550000.0
2008-11-03 00:40:00,9.736,9.827,9.647,9.715,1350000.0
2008-11-03 00:50:00,9.715,9.813,9.664,9.806,1000000.0
2008-11-03 01:00:00,9.806,9.827,9.662,9.716,3250000.0
2008-11-03 01:05:00,9.743,9.822,9.629,9.755,1900000.0
2008-11-03 01:10:00,9.773,9.798,9.631,9.662,2150000.0
2008-11-03 01:15:00,9.733,9.803,9.56,9.741,1800000.0
2008-11-03 01:20:00,9.802,9.839,9.676,9.801,2500000.0
2008-11-03 01:25:00,9.801,9.84,9.703,9.815,2150000.0
2008-11-03 01:30:00,9.74,9.838,9.671,9.721,1900000.0
2008-11-03 01:35:00,9.722,9.828,9.574,9.651,2450000.0
2008-11-03 01:40:00,9.683,9.755,9.545,9.726,2250000.0
2008-11-03 01:45:00,9.694,9.764,9.605,9.762,2000000.0
2008-11-03 01:50:00,9.754,9.779,9.588,9.66,1950000.0
2008-11-03 01:55:00,9.654,9.782,9.605,9.718,1750000.0
2008-11-03 02:00:00,9.745,9.824,9.605,9.738,1550000.0
2008-11-03 02:05:00,9.669,9.808,9.652,9.783,2000000.0
2008-11-03 02:10:00,9.681,9.804,9.614,9.726,1950000.0
2008-11-03 02:15:00,9.746,9.862,9.633,9.738,2800000.0
2008-11-03 02:20:00,9.67,9.823,9.666,9.776,1900000.0
2008-11-03 02:25:00,9.725,9.833,9.666,9.813,1650000.0
2008-11-03 02:30:00,9.772,9.823,9.651,9.705,1700000.0
2008-11-03 02:35:00,9.732,9.833,9.654,9.791,1900000.0
2008-11-03 02:40:00,9.691,9.861,9.643,9.796,2150000.0
2008-11-03 02:45:00,9.798,9.896,9.693,9.807,1750000.0
2008-11-03 02:50:00,9.728,9.856,9.679,9.784,1350000.0
2008-11-03 02:55:00,9.719,9.877,9.648,9.864,3250000.0
2008-11-03 03:00:00,9.755,9.913,9.733,9.854,2250000.0
2008-11-03 03:05:00,9.8,9.907,9.722,9.877,2950000.0
2008-11-03 03:10:00,9.798,9.903,9.732,9.872,1700000.0
2008-11-03 03:15:00,9.834,9.979,9.759,9.859,1550000.0
2008-11-03 03:20:00,9.886,9.886,9.691,9.85,2750000.0
2008-11-03 03:25:00,9.85,9.971,9.75,9.897,2550000.0
2008-11-03 03:30:00,9.881,9.965,9.801,9.965,1400000.0
2008-11-03 03:35:00,9.834,10.008,9.804,9.889,1700000.0
2008-11-03 03:40:00,9.926,9.972,9.823,9.914,2500000.0
2008-11-03 03:45:00,9.905,9.972,9.8,9.963,2350000.0
2008-11-03 03:50:00,9.952,10.016,9.831,10.016,2550000.0
2008-11-03 03:55:00,10.002,10.01,9.794,9.877,2150000.0
2008-11-03 04:00:00,9.915,9.983,9.813,9.909,2150000.0
2008-11-03 04:05:00,9.854,10.015,9.782,9.951,2100000.0
2008-11-03 04:10:00,9.896,9.981,9.836,9.864,2150000.0
2008-11-03 04:15:00,9.909,9.958,9.77,9.945,1450000.0
2008-11-03 04:20:00,9.957,9.97,9.818,9.926,2250000.0
2008-11-03 04:25:00,9.908,10.019,9.822,9.865,2650000.0
2008-11-03 04:30:00,9.969,10.004,9.842,9.843,2050000.0
2008-11-03 04:35:00,9.945,10.002,9.852,9.946,1600000.0
2008-11-03 04:40:00,9.966,10.024,9.846,9.906,1800000.0
2008-11-03 04:45:00,9.977,10.009,9.834,9.959,950000.0
2008-11-03 04:50:00,9.967,9.968,9.785,9.9,1900000.0
2008-11-03 04:55:00,9.886,9.972,9.83,9.836,2050000.0
2008-11-03 05:00:00,9.907,9.962,9.778,9.959,2850000.0
2008-11-03 05:05:00,9.88,9.986,9.792,9.925,2250000.0
2008-11-03 05:10:00,9.869,9.985,9.813,9.873,2000000.0
2008-11-03 05:15:00,9.937,10.019,9.852,9.916,2550000.0
2008-11-03 05:20:00,9.991,10.002,9.861,9.898,2250000.0
2008-11-03 05:25:00,9.932,10.027,9.844,9.935,1600000.0
2008-11-03 05:30:00,9.921,10.021,9.84,9.984,2050000.0
2008-11-03 05:35:00,9.907,10.087,9.903,9.982,2100000.0
2008-11-03 05:40:00,9.983,10.095,9.887,10.066,1600000.0
2008-11-03 05:45:00,10.024,10.111,9.906,9.974,1950000.0
2008-11-03 05:50:00,10.048,10.119,9.913,10.119,2050000.0
2008-11-03 05:55:00,10.055,10.179,9.968,10.093,2300000.0
2008-11-03 06:00:00,10.104,10.209,10.021,10.071,2200000.0
2008-11-03 06:05:00,10.054,10.247,9.973,10.143,2400000.0
2008-11-03 06:10:00,10.081,10.188,10.024,10.188,1450000.0
2008-11-03 06:15:00,10.188,10.23,10.04,10.122,1800000.0
2008-11-03 06:20:00,10.205,10.224,10.046,10.206,2350000.0
2008-11-03 06:25:00,10.116,10.224,10.03,10.085,2400000.0
2008-11-03 06:30:00,10.079,10.174,10.01,10.102,2100000.0
2008-11-03 06:35:00,10.125,10.216,10.013,10.179,2950000.0
2008-11-03 06:40:00,10.173,10.173,9.978,10.054,2300000.0
2008-11-03 06:45:00,10.163,10.213,9.992,10.14,2700000.0
2008-11-03 06:50:00,10.057,10.23,10.011,10.144,2150000.0
2008-11-03 06:55:00,10.188,10.211,10.049,10.113,2750000.0
2008-11-03 07:00:00,10.161,10.238,10.018,10.104,2300000.0
2008-11-03 07:05:00,10.158,10.227,10.04,10.094,1950000.0
2008-11-03 07:10:00,10.202,10.241,10.032,10.158,1900000.0
2008-11-03 07:15:00,10.195,10.205,10.004,10.147,1850000.0
2008-11-03 07:20:00,10.195,10.197,10.041,10.116,1850000.0
2008-11-03 07:25:00,10.129,10.208,10.006,10.093,2100000.0
2008-11-03 07:30:00,10.146,10.191,9.994,10.055,2100000.0
2008-11-03 07:35:00,10.165,10.168,9.951,10.072,2200000.0
2008-11-03 07:40:00,10.064,10.075,9.905,9.958,2150000.0
2008-11-03 07:45:00,10.087,10.129,9.925,10.089,2150000.0
2008-11-03 07:50:00,10.034,10.087,9.897,9.991,2200000.0
2008-11-03 07:55:00,10.013,10.072,9.935,9.935,2200000.0
2008-11-03 08:00:00,9.941,10.099,9.941,9.974,1750000.0
2008-11-03 08:05:00,9.99,10.124,9.964,10.032,2050000.0
2008-11-03 08:10:00,10.11,10.117,9.912,10.074,1950000.0
2008-11-03 08:15:00,10.089,10.142,9.962,10.138,2050000.0
2008-11-03 08:20:00,10.02,10.159,9.962,10.01,2050000.0
2008-11-03 08:25:00,10.05,10.154,10.0,10.04,2150000.0
2008-11-03 08:30:00,10.002,10.128,9.962,10.105,1800000.0
2008-11-03 08:35:00,10.056,10.12,9.932,10.051,2000000.0
2008-11-03 08:40:00,10.09,10.123,9.925,10.048,2100000.0
2008-11-03 08:45:00,10.049,10.11,9.926,10.07,2500000.0
2008-11-03 08:50:00,9.982,10.126,9.965,10.007,2150000.0
2008-11-03 08:55:00,10.089,10.14,9.946,10.053,2150000.0
2008-11-03 09:00:00,10.107,10.15,9.951,10.065,3900000.0
2008-11-03 09:05:00,10.087,10.15,9.978,10.121,2100000.0
2008-11-03 09:10:00,10.01,10.109,9.934,10.064,3850000.0
2008-11-03 09:15:00,10.104,10.104,9.909,9.98,2550000.0
2008-11-03 09:20:00,9.972,10.077,9.92,9.99,1950000.0
2008-11-03 09:25:00,9.983,10.078,9.892,9.963,3200000.0
2008-11-03 09:30:00,9.958,10.077,9.868,9.896,3450000.0
2008-11-03 09:35:00,10.036,10.052,9.908,9.938,2450000.0
2008-11-03 09:40:00,9.995,10.056,9.882,10.055,2400000.0
2008-11-03 09:45:00,9.991,10.04,9.811,9.923,2050000.0
2008-11-03 09:50:00,9.891,10.08,9.85,10.007,2300000.0
2008-11-03 09:55:00,9.932,10.039,9.886,9.997,2250000.0
2008-11-03 10:00:00,10.019,10.076,9.882,10.008,2300000.0
2008-11-03 10:05:00,9.974,10.031,9.887,9.931,2150000.0
2008-11-03 10:10:00,9.989,10.02,9.874,9.94,2500000.0
2008-11-03 10:15:00,9.969,10.044,9.897,10.035,2500000.0
2008-11-03 10:20:00,9.903,10.019,9.861,10.01,2100000.0
2008-11-03 10:25:00,9.982,10.054,9.873,9.978,2200000.0
2008-11-03 10:30:00,10.026,10.033,9.877,9.973,2500000.0
2008-11-03 10:35:00,9.969,10.101,9.876,10.029,2300000.0
2008-11-03 10:40:00,9.928,10.054,9.86,9.955,2150000.0
2008-11-03 10:45:00,9.91,10.076,9.881,10.021,2400000.0
2008-11-03 10:50:00,10.062,10.097,9.904,10.063,2100000.0
2008-11-03 10:55:00,9.991,10.097,9.913,10.004,2000000.0
2008-11-03 11:00:00,9.986,10.08,9.9,10.064,2200000.0
2008-11-03 11:05:00,9.979,10.065,9.865,10.065,2200000.0
2008-11-03 11:10:00,9.89,10.061,9.89,9.948,2300000.0
2008-11-03 11:15:00,9.992,10.069,9.9,9.944,2500000.0
2008-11-03 11:20:00,10.046,10.1,9.913,9.935,2250000.0
2008-11-03 11:25:00,9.941,10.062,9.884,10.049,2450000.0
2008-11-03 11:30:00,9.975,10.077,9.854,10.034,2600000.0
2008-11-03 11:35:00,10.046,10.077,9.899,10.057,2200000.0
2008-11-03 11:40:00,10.042,10.097,9.896,10.034,2350000.0
2008-11-03 11:45:00,9.968,10.069,9.934,10.011,2050000.0
2008-11-03 11:50:00,10.063,10.079,9.91,10.054,2450000.0
2008-11-03 11:55:00,10.072,10.097,9.922,9.934,2350000.0
2008-11-03 12:00:00,9.941,10.085,9.892,9.961,2450000.0
2008-11-03 12:05:00,9.987,10.079,9.895,10.067,2250000.0
2008-11-03 12:10:00,10.05,10.115,9.913,9.978,2050000.0
2008-11-03 12:15:00,10.06,10.088,9.927,9.954,2150000.0
2008-11-03 12:20:00,10.063,10.114,9.929,10.041,2300000.0
2008-11-03 12:25:00,10.039,10.066,9.844,9.96,2050000.0
2008-11-03 12:30:00,9.944,10.072,9.858,9.997,2000000.0
2008-11-03 12:35:00,9.933,10.029,9.907,9.949,2100000.0
2008-11-03 12:40:00,9.866,10.066,9.866,9.956,2100000.0
2008-11-03 12:45:00,9.939,10.076,9.912,9.983,2050000.0
2008-11-03 12:50:00,9.932,10.108,9.915,10.064,2050000.0
2008-11-03 12:55:00,10.028,10.068,9.898,9.965,2000000.0
2008-11-03 13:00:00,9.936,10.094,9.936,10.045,2100000.0
2008-11-03 13:05:00,10.045,10.159,9.962,10.053,2050000.0
2008-11-03 13:10:00,10.02,10.163,9.985,10.104,2200000.0
2008-11-03 13:15:00,10.095,10.209,9.985,10.08,2450000.0
2008-11-03 13:20:00,10.065,10.155,9.964,10.097,2550000.0
2008-11-03 13:25:00,9.989,10.161,9.982,10.085,2150000.0
2008-11-03 13:30:00,9.991,10.17,9.927,10.1,2450000.0
2008-11-03 13:35:00,10.032,10.165,9.992,10.11,2000000.0
2008-11-03 13:40:00,10.11,10.172,9.99,10.039,2450000.0
2008-11-03 13:45:00,10.027,10.171,9.958,9.972,1800000.0
2008-11-03 13:50:00,10.026,10.164,9.97,10.104,2100000.0
2008-11-03 13:55:00,10.109,10.146,9.965,10.104,2050000.0
2008-11-03 14:00:00,10.064,10.083,9.916,10.007,2000000.0
2008-11-03 14:05:00,10.033,10.084,9.858,9.896,2000000.0
2008-11-03 14:10:00,9.925,9.991,9.856,9.903,2050000.0
2008-11-03 14:15:00,9.93,10.008,9.826,9.865,2350000.0
2008-11-03 14:20:00,9.934,9.984,9.824,9.922,2150000.0
2008-11-03 14:25:00,9.859,9.985,9.778,9.824,2200000.0
2008-11-03 14:30:00,9.916,9.988,9.817,9.969,2300000.0
2008-11-03 14:35:00,9.941,10.027,9.826,9.878,2150000.0
2008-11-03 14:40:00,9.817,9.98,9.769,9.917,1950000.0
2008-11-03 14:45:00,9.901,9.998,9.835,9.921,2200000.0
2008-11-03 14:50:00,9.972,9.983,9.818,9.819,2400000.0
2008-11-03 14:55:00,9.914,9.95,9.784,9.939,2050000.0
2008-11-03 15:00:00,9.801,9.959,9.801,9.874,2050000.0
2008-11-03 15:05:00,9.845,9.985,9.771,9.84,2350000.0
2008-11-03 15:10:00,9.846,9.944,9.73,9.839,2150000.0
2008-11-03 15:15:00,9.824,9.909,9.701,9.849,2300000.0
2008-11-03 15:20:00,9.749,9.841,9.65,9.786,2150000.0
2008-11-03 15:25:00,9.75,9.877,9.703,9.75,2250000.0
2008-11-03 15:30:00,9.779,9.891,9.704,9.852,2150000.0
2008-11-03 15:35:00,9.826,9.899,9.706,9.719,2450000.0
2008-11-03 15:40:00,9.781,9.87,9.746,9.826,2150000.0
2008-11-03 15:45:00,9.866,9.9,9.699,9.834,2050000.0
2008-11-03 15:50:00,9.821,9.946,9.74,9.922,2150000.0
2008-11-03 15:55:00,9.779,9.923,9.727,9.9,2600000.0
2008-11-03 16:00:00,9.767,9.871,9.578,9.709,2100000.0
2008-11-03 16:05:00,9.672,9.802,9.599,9.708,2300000.0
2008-11-03 16:10:00,9.665,9.744,9.588,9.732,1950000.0
2008-11-03 16:15:00,9.655,9.733,9.55,9.665,2150000.0
2008-11-03 16:20:00,9.589,9.749,9.555,9.613,2150000.0
2008-11-03 16:25:00,9.749,9.776,9.621,9.642,2250000.0
2008-11-03 16:30:00,9.733,9.819,9.62,9.749,2150000.0
2008-11-03 16:35:00,9.766,9.894,9.746,9.761,2250000.0
2008-11-03 16:40:00,9.867,9.911,9.704,9.766,2300000.0
2008-11-03 16:45:00,9.817,9.874,9.699,9.701,2250000.0
2008-11-03 16:50:00,9.824,9.865,9.669,9.848,2450000.0
2008-11-03 16:55:00,9.805,9.85,9.693,9.726,2400000.0
2008-11-03 17:00:00,9.68,9.824,9.663,9.767,2000000.0
2008-11-03 17:05:00,9.722,9.829,9.609,9.802,2250000.0
2008-11-03 17:10:00,9.785,9.848,9.677,9.704,2300000.0
2008-11-03 17:15:00,9.772,9.868,9.67,9.714,2400000.0
2008-11-03 17:20:00,9.704,9.853,9.683,9.804,2300000.0
2008-11-03 17:25:00,9.759,9.881,9.666,9.71,2450000.0
2008-11-03 17:30:00,9.771,9.861,9.631,9.838,2350000.0
2008-11-03 17:35:00,9.839,9.874,9.676,9.82,2550000.0
2008-11-03 17:40:00,9.906,9.919,9.712,9.786,2350000.0
2008-11-03 17:45:00,9.901,9.901,9.676,9.786,2650000.0
2008-11-03 17:50:00,9.888,9.921,9.71,9.843,2600000.0
2008-11-03 17:55:00,9.886,9.92,9.771,9.803,2050000.0
2008-11-03 18:00:00,9.825,9.897,9.694,9.703,2300000.0
2008-11-03 18:05:00,9.766,9.852,9.662,9.814,2200000.0
2008-11-03 18:10:00,9.756,9.848,9.705,9.827,2400000.0
2008-11-03 18:15:00,9.79,9.828,9.659,9.789,2200000.0
2008-11-03 18:20:00,9.76,9.846,9.674,9.712,2200000.0
2008-11-03 18:25:00,9.7,9.866,9.7,9.736,2250000.0
2008-11-03 18:30:00,9.849,9.878,9.695,9.748,2100000.0
2008-11-03 18:35:00,9.87,9.896,9.729,9.796,2650000.0
2008-11-03 18:40:00,9.845,9.916,9.733,9.894,2000000.0
2008-11-03 18:45:00,9.892,9.927,9.744,9.821,2150000.0
2008-11-03 18:50:00,9.903,9.944,9.694,9.861,2750000.0
2008-11-03 18:55:00,9.891,9.984,9.793,9.862,2400000.0
2008-11-03 19:00:00,9.87,9.988,9.773,9.828,2350000.0
2008-11-03 19:05:00,9.976,9.981,9.794,9.896,2100000.0
2008-11-03 19:10:00,9.863,9.96,9.808,9.855,2350000.0
2008-11-03 19:15:00,9.898,9.964,9.769,9.877,2300000.0
2008-11-03 19:20:00,9.857,9.981,9.75,9.959,2300000.0
2008-11-03 19:25:00,9.939,9.982,9.768,9.836,2000000.0
2008-11-03 19:30:00,9.816,9.967,9.792,9.854,2250000.0
2008-11-03 19:35:00,9.841,9.935,9.789,9.891,1100000.0
2008-11-03 19:40:00,9.827,9.939,9.705,9.838,2700000.0
2008-11-03 19:45:00,9.801,9.874,9.679,9.769,2050000.0
2008-11-03 19:50:00,9.782,9.848,9.668,9.744,2100000.0
2008-11-03 19:55:00,9.766,9.835,9.66,9.835,2450000.0
2008-11-03 20:00:00,9.765,9.88,9.687,9.821,2450000.0
2008-11-03 20:05:00,9.856,9.898,9.735,9.842,2450000.0
2008-11-03 20:10:00,9.817,9.881,9.701,9.756,2550000.0
2008-11-03 20:15:00,9.851,9.877,9.715,9.791,2250000.0
2008-11-03 20:20:00,9.782,9.867,9.613,9.771,1800000.0
2008-11-03 20:25:00,9.752,9.806,9.606,9.776,2250000.0
2008-11-03 20:30:00,9.724,9.831,9.628,9.783,2300000.0
2008-11-03 20:35:00,9.806,9.826,9.608,9.675,2200000.0
2008-11-03 20:40:00,9.811,9.811,9.643,9.775,2400000.0
2008-11-03 20:45:00,9.746,9.804,9.652,9.696,1950000.0
2008-11-03 20:50:00,9.719,9.811,9.691,9.786,2150000.0
2008-11-03 20:55:00,9.767,9.805,9.64,9.776,1950000.0
2008-11-03 21:00:00,9.731,9.789,9.607,9.653,2150000.0
2008-11-03 21:05:00,9.622,9.804,9.617,9.693,1750000.0
2008-11-03 21:10:00,9.644,9.776,9.601,9.733,2000000.0
2008-11-03 21:15:00,9.638,9.777,9.611,9.67,2200000.0
2008-11-03 21:20:00,9.745,9.767,9.602,9.688,1500000.0
2008-11-03 21:25:00,9.638,9.743,9.54,9.652,2600000.0
2008-11-03 21:30:00,9.671,9.694,9.538,9.686,1750000.0
2008-11-03 21:35:00,9.627,9.78,9.551,9.736,2400000.0
2008-11-03 21:40:00,9.601,9.715,9.539,9.699,2000000.0
2008-11-03 21:45:00,9.641,9.798,9.583,9.714,1850000.0
2008-11-03 21:50:00,9.587,9.746,9.574,9.716,1650000.0
2008-11-03 21:55:00,9.71,9.745,9.581,9.674,2450000.0
2008-11-03 22:00:00,9.713,9.767,9.572,9.618,1950000.0
2008-11-03 22:05:00,9.708,9.708,9.527,9.668,2800000.0
2008-11-03 22:10:00,9.639,9.717,9.585,9.68,2250000.0
2008-11-03 22:15:00,9.621,9.771,9.579,9.704,1550000.0
2008-11-03 22:20:00,9.623,9.713,9.565,9.656,1800000.0
2008-11-03 22:25:00,9.606,9.743,9.541,9.708,2100000.0
2008-11-03 22:30:00,9.645,9.762,9.603,9.621,1850000.0
2008-11-03 22:35:00,9.722,9.765,9.6,9.72,1450000.0
2008-11-03 22:40:00,9.585,9.747,9.563,9.638,1950000.0
2008-11-03 22:45:00,9.716,9.744,9.598,9.672,550000.0
2008-11-03 22:50:00,9.675,9.73,9.635,9.73,550000.0
2008-11-03 22:55:00,9.634,9.76,9.609,9.653,1650000.0
2008-11-03 23:00:00,9.616,9.741,9.595,9.717,1450000.0
2008-11-03 23:05:00,9.688,9.721,9.543,9.6,1950000.0
2008-11-03 23:10:00,9.681,9.738,9.546,9.652,1650000.0
2008-11-03 23:15:00,9.735,9.736,9.632,9.725,800000.0
2008-11-03 23:20:00,9.671,9.828,9.592,9.641,1300000.0
2008-11-03 23:25:00,9.744,9.767,9.606,9.687,1300000.0
2008-11-03 23:30:00,9.677,9.784,9.614,9.667,1800000.0
2008-11-03 23:35:00,9.687,9.746,9.588,9.746,1300000.0
2008-11-03 23:40:00,9.772,9.802,9.659,9.692,1900000.0
2008-11-03 23:45:00,9.761,9.858,9.647,9.67,1650000.0
2008-11-03 23:50:00,9.744,9.798,9.646,9.777,1850000.0
2008-11-03 23:55:00,9.739,9.808,9.631,9.785,1800000.0
2008-11-04 00:00:00,9.718,9.828,9.654,9.751,1850000.0
2008-11-04 00:05:00,9.705,9.82,9.655,9.718,1450000.0
2008-11-04 00:10:00,9.783,9.85,9.572,9.805,2900000.0
2008-11-04 00:15:00,9.67,9.814,9.61,9.697,1950000.0
2008-11-04 00:20:00,9.762,9.804,9.65,9.71,850000.0
2008-11-04 00:30:00,9.784,9.794,9.654,9.696,600000.0
2008-11-04 00:35:00,9.687,9.727,9.627,9.727,200000.0
2008-11-04 00:40:00,9.681,9.756,9.608,9.648,1450000.0
2008-11-04 00:45:00,9.764,9.806,9.693,9.755,400000.0
2008-11-04 00:50:00,9.641,9.761,9.641,9.693,500000.0
2008-11-04 00:55:00,9.781,9.781,9.647,9.678,400000.0
2008-11-04 01:00:00,9.747,9.799,9.614,9.774,1650000.0
2008-11-04 01:05:00,9.714,9.804,9.614,9.738,1900000.0
2008-11-04 01:10:00,9.749,9.855,9.642,9.688,2550000.0
2008-11-04 01:15:00,9.794,9.811,9.632,9.734,1800000.0
2008-11-04 01:20:00,9.733,9.801,9.627,9.767,2500000.0
2008-11-04 01:25:00,9.692,9.772,9.663,9.771,400000.0
2008-11-04 01:30:00,9.684,9.803,9.683,9.722,1850000.0
2008-11-04 01:35:00,9.753,9.841,9.68,9.802,1950000.0
2008-11-04 01:40:00,9.771,9.831,9.659,9.781,2250000.0
2008-11-04 01:45:00,9.748,9.823,9.63,9.823,2000000.0
2008-11-04 01:50:00,9.794,9.832,9.646,9.832,1450000.0
2008-11-04 01:55:00,9.752,9.836,9.621,9.69,1950000.0
2008-11-04 02:00:00,9.666,9.788,9.65,9.732,1800000.0
2008-11-04 02:05:00,9.774,9.831,9.642,9.779,2050000.0
2008-11-04 02:10:00,9.658,9.809,9.656,9.771,2300000.0
2008-11-04 02:15:00,9.78,9.832,9.681,9.774,2050000.0
2008-11-04 02:20:00,9.834,9.842,9.682,9.807,2350000.0
2008-11-04 02:25:00,9.81,9.861,9.645,9.786,2300000.0
2008-11-04 02:30:00,9.75,9.844,9.625,9.778,2450000.0
2008-11-04 02:35:00,9.771,9.824,9.668,9.796,1450000.0
2008-11-04 02:40:00,9.767,9.815,9.651,9.792,2900000.0
2008-11-04 02:45:00,9.788,9.834,9.656,9.768,2750000.0
2008-11-04 02:50:00,9.75,9.783,9.622,9.707,2700000.0
2008-11-04 02:55:00,9.751,9.83,9.659,9.705,3150000.0
2008-11-04 03:00:00,9.64,9.82,9.634,9.706,1800000.0
2008-11-04 03:05:00,9.721,9.779,9.615,9.766,1700000.0
2008-11-04 03:10:00,9.745,9.804,9.668,9.739,900000.0
2008-11-04 03:15:00,9.739,9.823,9.655,9.665,1550000.0
2008-11-04 03:20:00,9.755,9.802,9.623,9.69,1400000.0
2008-11-04 03:25:00,9.65,9.779,9.631,9.688,1450000.0
2008-11-04 03:30:00,9.675,9.779,9.609,9.779,1500000.0
2008-11-04 03:35:00,9.738,9.788,9.623,9.746,1900000.0
2008-11-04 03:40:00,9.754,9.809,9.625,9.68,2450000.0
2008-11-04 03:45:00,9.808,9.822,9.653,9.798,2300000.0
2008-11-04 03:50:00,9.72,9.786,9.627,9.767,2250000.0
2008-11-04 03:55:00,9.734,9.797,9.618,9.684,2650000.0
2008-11-04 04:00:00,9.71,9.795,9.657,9.759,1750000.0
2008-11-04 04:05:00,9.786,9.818,9.646,9.719,1350000.0
2008-11-04 04:10:00,9.715,9.852,9.705,9.8,2150000.0
2008-11-04 04:15:00,9.762,9.855,9.627,9.828,2250000.0
2008-11-04 04:20:00,9.77,9.831,9.671,9.788,2250000.0
2008-11-04 04:25:00,9.749,9.865,9.637,9.716,1750000.0
2008-11-04 04:30:00,9.802,9.823,9.672,9.758,1300000.0
2008-11-04 04:35:00,9.833,9.85,9.658,9.769,1750000.0
2008-11-04 04:40:00,9.799,9.825,9.679,9.745,1750000.0
2008-11-04 04:45:00,9.805,9.832,9.67,9.741,1550000.0
2008-11-04 04:50:00,9.744,9.841,9.634,9.759,2150000.0
2008-11-04 04:55:00,9.729,9.811,9.645,9.67,2050000.0
2008-11-04 05:00:00,9.711,9.78,9.61,9.773,2850000.0
2008-11-04 05:05:00,9.708,9.799,9.6,9.689,2350000.0
2008-11-04 05:10:00,9.649,9.811,9.628,9.703,2000000.0
2008-11-04 05:15:00,9.741,9.801,9.694,9.707,800000.0
2008-11-04 05:20:00,9.765,9.787,9.658,9.701,2250000.0
2008-11-04 05:25:00,9.707,9.785,9.616,9.685,1000000.0
2008-11-04 05:30:00,9.628,9.802,9.616,9.8,850000.0
2008-11-04 05:35:00,9.679,9.803,9.589,9.698,1800000.0
2008-11-04 05:40:00,9.614,9.803,9.598,9.607,1900000.0
2008-11-04 05:45:00,9.69,9.723,9.539,9.609,2300000.0
2008-11-04 05:50:00,9.685,9.746,9.573,9.74,2100000.0
2008-11-04 05:55:00,9.672,9.757,9.597,9.705,1850000.0
2008-11-04 06:00:00,9.685,9.788,9.589,9.699,2150000.0
2008-11-04 06:05:00,9.62,9.782,9.62,9.744,2100000.0
2008-11-04 06:10:00,9.656,9.733,9.608,9.638,1250000.0
2008-11-04 06:15:00,9.747,9.799,9.646,9.667,1250000.0
2008-11-04 06:20:00,9.734,9.758,9.572,9.632,1450000.0
2008-11-04 06:25:00,9.698,9.749,9.609,9.687,1400000.0
2008-11-04 06:30:00,9.624,9.76,9.581,9.696,2000000.0
2008-11-04 06:35:00,9.701,9.804,9.584,9.754,2950000.0
2008-11-04 06:40:00,9.737,9.777,9.586,9.608,2300000.0
2008-11-04 06:45:00,9.674,9.774,9.625,9.696,1600000.0
2008-11-04 06:50:00,9.608,9.751,9.568,9.727,2150000.0
2008-11-04 06:55:00,9.71,9.773,9.567,9.609,2750000.0
2008-11-04 07:00:00,9.691,9.783,9.583,9.657,2200000.0
2008-11-04 07:05:00,9.64,9.74,9.551,9.621,2050000.0
2008-11-04 07:10:00,9.722,9.745,9.553,9.647,1900000.0
2008-11-04 07:15:00,9.718,9.72,9.548,9.665,1550000.0
2008-11-04 07:20:00,9.672,9.711,9.572,9.677,1800000.0
2008-11-04 07:25:00,9.662,9.735,9.595,9.673,1950000.0
2008-11-04 07:30:00,9.713,9.766,9.597,9.656,2100000.0
2008-11-04 07:35:00,9.739,9.761,9.563,9.741,1850000.0
2008-11-04 07:40:00,9.718,9.756,9.58,9.58,2150000.0
2008-11-04 07:45:00,9.714,9.771,9.628,9.735,1600000.0
2008-11-04 07:50:00,9.715,9.78,9.615,9.696,2200000.0
2008-11-04 07:55:00,9.698,9.751,9.597,9.656,1650000.0
2008-11-04 08:00:00,9.643,9.783,9.636,9.64,1950000.0
2008-11-04 08:05:00,9.683,9.815,9.634,9.736,2050000.0
2008-11-04 08:10:00,9.783,9.815,9.67,9.796,1950000.0
2008-11-04 08:15:00,9.798,9.854,9.686,9.731,2050000.0
2008-11-04 08:20:00,9.708,9.86,9.663,9.754,2050000.0
2008-11-04 08:25:00,9.778,9.841,9.692,9.757,2150000.0
2008-11-04 08:30:00,9.711,9.836,9.678,9.829,2250000.0
2008-11-04 08:35:00,9.789,9.847,9.675,9.788,2250000.0
2008-11-04 08:40:00,9.827,9.846,9.654,9.776,2100000.0
2008-11-04 08:45:00,9.752,9.833,9.675,9.777,2500000.0
2008-11-04 08:50:00,9.732,9.833,9.671,9.718,2150000.0
2008-11-04 08:55:00,9.779,9.834,9.691,9.798,2150000.0
2008-11-04 09:00:00,9.757,9.83,9.654,9.719,3900000.0
2008-11-04 09:05:00,9.749,9.813,9.66,9.798,2100000.0
2008-11-04 09:10:00,9.732,9.837,9.666,9.758,3850000.0
2008-11-04 09:15:00,9.793,9.793,9.616,9.658,2550000.0
2008-11-04 09:20:00,9.721,9.815,9.666,9.732,1950000.0
2008-11-04 09:25:00,9.773,9.87,9.67,9.774,3200000.0
2008-11-04 09:30:00,9.766,9.897,9.659,9.691,3450000.0
2008-11-04 09:35:00,9.837,9.837,9.697,9.697,2450000.0
2008-11-04 09:40:00,9.787,9.814,9.642,9.809,2400000.0
2008-11-04 09:45:00,9.765,9.82,9.663,9.736,2050000.0
2008-11-04 09:50:00,9.711,9.797,9.632,9.755,2300000.0
2008-11-04 09:55:00,9.715,9.81,9.642,9.74,2250000.0
2008-11-04 10:00:00,9.761,9.774,9.618,9.671,1750000.0
2008-11-04 10:05:00,9.706,9.778,9.627,9.686,2150000.0
2008-11-04 10:10:00,9.718,9.755,9.57,9.689,2500000.0
2008-11-04 10:15:00,9.657,9.749,9.582,9.734,2500000.0
2008-11-04 10:20:00,9.632,9.768,9.616,9.767,2100000.0
2008-11-04 10:25:00,9.733,9.775,9.596,9.723,2200000.0
2008-11-04 10:30:00,9.706,9.773,9.593,9.659,2500000.0
2008-11-04 10:35:00,9.673,9.704,9.53,9.702,2300000.0
2008-11-04 10:40:00,9.64,9.746,9.553,9.679,2150000.0
2008-11-04 10:45:00,9.621,9.749,9.557,9.677,2400000.0
2008-11-04 10:50:00,9.743,9.778,9.602,9.734,1550000.0
2008-11-04 10:55:00,9.68,9.761,9.557,9.665,2000000.0
2008-11-04 11:00:00,9.633,9.798,9.598,9.78,2200000.0
2008-11-04 11:05:00,9.667,9.766,9.598,9.764,1800000.0
2008-11-04 11:10:00,9.657,9.781,9.599,9.637,2300000.0
2008-11-04 11:15:00,9.675,9.759,9.579,9.664,2500000.0
2008-11-04 11:20:00,9.743,9.761,9.589,9.642,2250000.0
2008-11-04 11:25:00,9.638,9.77,9.585,9.742,2450000.0
2008-11-04 11:30:00,9.671,9.809,9.57,9.702,2600000.0
2008-11-04 11:35:00,9.695,9.746,9.586,9.737,2200000.0
2008-11-04 11:40:00,9.743,9.83,9.648,9.77,2350000.0
2008-11-04 11:45:00,9.726,9.817,9.661,9.786,2050000.0
2008-11-04 11:50:00,9.773,9.843,9.648,9.789,2450000.0
2008-11-04 11:55:00,9.82,9.837,9.663,9.665,2350000.0
2008-11-04 12:00:00,9.729,9.829,9.659,9.716,2450000.0
2008-11-04 12:05:00,9.768,9.841,9.682,9.837,2250000.0
2008-11-04 12:10:00,9.832,9.848,9.645,9.725,2050000.0
2008-11-04 12:15:00,9.852,9.887,9.718,9.749,2150000.0
2008-11-04 12:20:00,9.863,9.982,9.793,9.927,2300000.0
2008-11-04 12:25:00,9.905,10.012,9.758,9.914,2050000.0
2008-11-04 12:30:00,9.893,9.967,9.813,9.917,2000000.0
2008-11-04 12:35:00,9.854,9.929,9.794,9.842,2500000.0
2008-11-04 12:40:00,9.775,9.951,9.746,9.797,2100000.0
2008-11-04 12:45:00,9.736,9.937,9.736,9.826,2050000.0
2008-11-04 12:50:00,9.767,9.954,9.742,9.899,2050000.0
2008-11-04 12:55:00,9.903,9.951,9.786,9.849,1550000.0
2008-11-04 13:00:00,9.805,9.962,9.758,9.889,2100000.0
2008-11-04 13:05:00,9.836,9.935,9.761,9.804,1600000.0
2008-11-04 13:10:00,9.753,9.963,9.733,9.904,2200000.0
2008-11-04 13:15:00,9.889,9.954,9.738,9.834,2450000.0
2008-11-04 13:20:00,9.881,9.971,9.781,9.921,2550000.0
2008-11-04 13:25:00,9.81,9.989,9.801,9.965,2150000.0
2008-11-04 13:30:00,9.883,10.015,9.832,9.992,2450000.0
2008-11-04 13:35:00,9.929,10.005,9.864,9.913,2450000.0
2008-11-04 13:40:00,10.002,10.035,9.875,9.904,2450000.0
2008-11-04 13:45:00,9.909,10.106,9.875,10.007,1800000.0
2008-11-04 13:50:00,9.989,10.096,9.912,10.036,2100000.0
2008-11-04 13:55:00,10.039,10.059,9.88,10.0,2050000.0
2008-11-04 14:00:00,9.924,10.044,9.831,9.911,2000000.0
2008-11-04 14:05:00,9.979,9.979,9.739,9.826,2000000.0
2008-11-04 14:10:00,9.894,9.956,9.799,9.833,2050000.0
2008-11-04 14:15:00,9.873,10.006,9.762,9.826,2350000.0
2008-11-04 14:20:00,9.912,9.958,9.81,9.916,2150000.0
2008-11-04 14:25:00,9.856,10.004,9.817,9.897,2300000.0
2008-11-04 14:30:00,9.963,10.085,9.846,10.056,2300000.0
2008-11-04 14:35:00,10.02,10.084,9.938,10.013,2000000.0
2008-11-04 14:40:00,9.994,10.134,9.942,10.043,1950000.0
2008-11-04 14:45:00,10.049,10.124,9.94,10.041,2200000.0
2008-11-04 14:50:00,10.121,10.146,9.953,9.97,2400000.0
2008-11-04 14:55:00,10.125,10.143,9.93,10.095,2050000.0
2008-11-04 15:00:00,9.999,10.105,9.92,10.001,2050000.0
2008-11-04 15:05:00,9.974,10.116,9.923,9.991,2350000.0
2008-11-04 15:10:00,9.968,10.119,9.912,10.074,2150000.0
2008-11-04 15:15:00,10.005,10.109,9.944,10.109,2300000.0
2008-11-04 15:20:00,10.002,10.115,9.965,10.085,2150000.0
2008-11-04 15:25:00,10.057,10.23,10.006,10.144,2250000.0
2008-11-04 15:30:00,10.11,10.373,10.11,10.308,2150000.0
2008-11-04 15:35:00,10.303,10.324,10.161,10.165,2450000.0
2008-11-04 15:40:00,10.199,10.285,10.141,10.249,2150000.0
2008-11-04 15:45:00,10.295,10.295,10.138,10.215,2050000.0
2008-11-04 15:50:00,10.267,10.267,10.073,10.215,2150000.0
2008-11-04 15:55:00,10.135,10.232,10.069,10.212,2600000.0
2008-11-04 16:00:00,10.109,10.311,10.109,10.219,2100000.0
2008-11-04 16:05:00,10.197,10.314,10.142,10.203,2300000.0
2008-11-04 16:10:00,10.202,10.28,10.09,10.232,1950000.0
2008-11-04 16:15:00,10.139,10.267,10.07,10.201,2300000.0
2008-11-04 16:20:00,10.155,10.373,10.111,10.111,2150000.0
2008-11-04 16:25:00,10.215,10.268,10.118,10.139,2250000.0
2008-11-04 16:30:00,10.199,10.269,10.048,10.081,2150000.0
2008-11-04 16:35:00,10.107,10.214,10.03,10.03,2250000.0
2008-11-04 16:40:00,10.194,10.21,10.003,10.108,2300000.0
2008-11-04 16:45:00,10.117,10.212,10.027,10.076,2250000.0
2008-11-04 16:50:00,10.141,10.192,9.978,10.11,2450000.0
2008-11-04 16:55:00,10.072,10.139,9.982,10.032,2400000.0
2008-11-04 17:00:00,9.969,10.131,9.962,10.049,2000000.0
2008-11-04 17:05:00,9.98,10.103,9.896,10.058,2250000.0
2008-11-04 17:10:00,10.047,10.171,9.924,9.978,2300000.0
2008-11-04 17:15:00,10.07,10.133,9.93,10.055,2400000.0
2008-11-04 17:20:00,10.049,10.182,9.978,10.134,2300000.0
2008-11-04 17:25:00,10.052,10.17,9.963,10.123,2450000.0
2008-11-04 17:30:00,10.167,10.289,10.053,10.289,2350000.0
2008-11-04 17:35:00,10.261,10.292,10.107,10.244,2550000.0
2008-11-04 17:40:00,10.32,10.329,10.129,10.153,2350000.0
2008-11-04 17:45:00,10.275,10.363,10.157,10.225,2650000.0
2008-11-04 17:50:00,10.334,10.365,10.141,10.23,2600000.0
2008-11-04 17:55:00,10.261,10.37,10.169,10.245,2150000.0
2008-11-04 18:00:00,10.255,10.434,10.205,10.353,2200000.0
2008-11-04 18:05:00,10.352,10.445,10.25,10.309,2200000.0
2008-11-04 18:10:00,10.273,10.377,10.217,10.341,2400000.0
2008-11-04 18:15:00,10.352,10.436,10.284,10.384,2200000.0
2008-11-04 18:20:00,10.378,10.445,10.279,10.358,2200000.0
2008-11-04 18:25:00,10.363,10.517,10.331,10.418,2250000.0
2008-11-04 18:30:00,10.453,10.475,10.288,10.288,2100000.0
2008-11-04 18:35:00,10.445,10.445,10.272,10.272,2650000.0
2008-11-04 18:40:00,10.377,10.416,10.247,10.367,2000000.0
2008-11-04 18:45:00,10.412,10.426,10.255,10.369,2150000.0
2008-11-04 18:50:00,10.407,10.414,10.231,10.302,2750000.0
2008-11-04 18:55:00,10.335,10.461,10.288,10.32,2400000.0
2008-11-04 19:00:00,10.331,10.42,10.229,10.242,2350000.0
2008-11-04 19:05:00,10.373,10.373,10.198,10.331,2250000.0
2008-11-04 19:10:00,10.35,10.385,10.225,10.255,2400000.0
2008-11-04 19:15:00,10.287,10.422,10.267,10.371,2250000.0
2008-11-04 19:20:00,10.319,10.396,10.206,10.382,2300000.0
2008-11-04 19:25:00,10.411,10.442,10.238,10.293,2000000.0
2008-11-04 19:30:00,10.289,10.411,10.218,10.236,2250000.0
2008-11-04 19:35:00,10.307,10.381,10.227,10.316,2000000.0
2008-11-04 19:40:00,10.246,10.318,10.153,10.313,2700000.0
2008-11-04 19:45:00,10.263,10.336,10.178,10.257,2050000.0
2008-11-04 19:50:00,10.258,10.332,10.167,10.185,2100000.0
2008-11-04 19:55:00,10.222,10.311,10.104,10.281,2400000.0
2008-11-04 20:00:00,10.18,10.322,10.118,10.23,2450000.0
2008-11-04 20:05:00,10.269,10.269,10.115,10.233,2700000.0
2008-11-04 20:10:00,10.202,10.283,10.089,10.097,2550000.0
2008-11-04 20:15:00,10.19,10.219,9.974,10.094,2250000.0
2008-11-04 20:20:00,10.113,10.153,9.88,10.076,1800000.0
2008-11-04 20:25:00,10.105,10.127,9.912,10.091,2150000.0
2008-11-04 20:30:00,10.05,10.12,9.909,10.075,2300000.0
2008-11-04 20:35:00,10.093,10.121,9.951,10.002,2200000.0
2008-11-04 20:40:00,10.133,10.168,9.976,10.094,2400000.0
2008-11-04 20:45:00,10.094,10.154,9.988,10.028,2150000.0
2008-11-04 20:50:00,10.084,10.147,10.005,10.12,2150000.0
2008-11-04 20:55:00,10.091,10.129,9.984,10.129,2100000.0
2008-11-04 21:00:00,10.087,10.165,9.976,10.046,2150000.0
2008-11-04 21:05:00,10.007,10.159,9.947,10.13,2150000.0
2008-11-04 21:10:00,9.997,10.102,9.925,10.058,1150000.0
2008-11-04 21:15:00,9.988,10.148,9.957,10.051,2200000.0
2008-11-04 21:20:00,10.11,10.146,9.991,10.053,1850000.0
2008-11-04 21:25:00,10.004,10.185,9.922,10.094,2600000.0
2008-11-04 21:30:00,10.048,10.11,9.967,9.984,900000.0
2008-11-04 21:35:00,10.072,10.156,9.952,10.09,3050000.0
2008-11-04 21:40:00,10.039,10.153,9.949,10.127,2200000.0
2008-11-04 21:45:00,10.152,10.194,9.987,10.086,850000.0
2008-11-04 21:50:00,10.016,10.132,9.973,10.102,1900000.0
2008-11-04 21:55:00,10.107,10.155,9.972,10.1,1950000.0
2008-11-04 22:00:00,10.087,10.145,9.965,10.022,2100000.0
2008-11-04 22:05:00,10.112,10.157,9.985,10.077,2700000.0
2008-11-04 22:10:00,10.02,10.156,10.008,10.075,2350000.0
2008-11-04 22:15:00,10.031,10.133,9.959,9.981,1950000.0
2008-11-04 22:20:00,10.039,10.141,9.973,10.014,1350000.0
2008-11-04 22:25:00,10.021,10.143,9.964,10.059,1700000.0
2008-11-04 22:30:00,10.021,10.158,9.974,10.055,2200000.0
2008-11-04 22:35:00,10.144,10.169,10.013,10.168,2100000.0
2008-11-04 22:40:00,10.041,10.21,10.014,10.181,2200000.0
2008-11-04 22:45:00,10.087,10.209,10.05,10.152,2000000.0
2008-11-04 22:50:00,10.131,10.172,9.989,10.139,2150000.0
2008-11-04 22:55:00,10.067,10.221,10.05,10.089,2350000.0
2008-11-04 23:00:00,10.039,10.191,10.017,10.141,1500000.0
2008-11-04 23:05:00,10.191,10.211,10.133,10.174,400000.0
2008-11-04 23:10:00,10.097,10.201,10.06,10.176,1550000.0
2008-11-04 23:15:00,10.133,10.231,10.072,10.171,1600000.0
2008-11-04 23:20:00,10.131,10.211,10.052,10.063,1450000.0
2008-11-04 23:25:00,10.136,10.207,10.065,10.194,750000.0
2008-11-04 23:30:00,10.138,10.212,10.042,10.16,2100000.0
2008-11-04 23:35:00,10.184,10.184,10.028,10.109,1750000.0
2008-11-04 23:40:00,10.154,10.194,9.997,10.099,1500000.0
2008-11-04 23:45:00,10.144,10.184,10.014,10.161,1000000.0
2008-11-04 23:50:00,10.134,10.199,10.02,10.153,2150000.0
2008-11-04 23:55:00,10.118,10.183,10.044,10.173,1550000.0
2008-11-05 00:00:00,10.064,10.147,10.002,10.113,2200000.0
2008-11-05 00:05:00,10.065,10.22,10.041,10.098,1650000.0
2008-11-05 00:10:00,10.136,10.21,9.976,10.161,2150000.0
2008-11-05 00:20:00,10.132,10.132,10.02,10.049,600000.0
2008-11-05 00:25:00,10.105,10.105,10.033,10.099,400000.0
2008-11-05 00:30:00,10.111,10.111,9.991,10.104,200000.0
2008-11-05 00:40:00,10.051,10.126,9.978,10.016,1150000.0
2008-11-05 00:45:00,10.079,10.124,10.007,10.068,400000.0
2008-11-05 00:50:00,10.013,10.013,10.013,10.013,50000.0
2008-11-05 00:55:00,10.107,10.107,10.1,10.101,150000.0
2008-11-05 01:00:00,10.234,10.262,10.079,10.144,3300000.0
2008-11-05 01:05:00,10.136,10.271,10.096,10.172,1900000.0
2008-11-05 01:10:00,10.233,10.302,10.079,10.133,2550000.0
2008-11-05 01:15:00,10.226,10.253,10.063,10.146,1800000.0
2008-11-05 01:20:00,10.227,10.271,10.109,10.266,2500000.0
2008-11-05 01:25:00,10.26,10.266,10.115,10.244,2150000.0
2008-11-05 01:30:00,10.125,10.264,10.111,10.167,1100000.0
2008-11-05 01:35:00,10.181,10.248,10.111,10.205,1850000.0
2008-11-05 01:40:00,10.194,10.246,10.044,10.235,1800000.0
2008-11-05 01:45:00,10.194,10.242,10.042,10.091,1650000.0
2008-11-05 01:50:00,10.187,10.25,10.052,10.147,2000000.0
2008-11-05 01:55:00,10.114,10.298,10.038,10.13,1800000.0
2008-11-05 02:00:00,10.131,10.212,10.085,10.181,600000.0
2008-11-05 02:05:00,10.196,10.269,10.017,10.171,1500000.0
2008-11-05 02:10:00,10.025,10.235,10.025,10.189,1450000.0
2008-11-05 02:15:00,10.17,10.238,10.029,10.113,3550000.0
2008-11-05 02:20:00,10.004,10.192,9.988,10.158,2100000.0
2008-11-05 02:25:00,10.052,10.191,9.944,10.085,2650000.0
2008-11-05 02:30:00,10.119,10.13,9.899,9.899,2450000.0
2008-11-05 02:35:00,9.992,10.068,9.888,10.059,1900000.0
2008-11-05 02:40:00,10.045,10.126,9.926,10.093,2400000.0
2008-11-05 02:45:00,10.072,10.139,9.932,10.077,3100000.0
2008-11-05 02:50:00,10.092,10.157,9.966,10.068,2550000.0
2008-11-05 02:55:00,10.0,10.157,9.965,10.003,2550000.0
2008-11-05 03:00:00,10.096,10.155,9.988,10.131,2000000.0
2008-11-05 03:05:00,10.149,10.164,9.975,10.042,2350000.0
2008-11-05 03:10:00,10.002,10.122,9.917,10.101,1850000.0
2008-11-05 03:15:00,10.02,10.129,9.932,10.005,1400000.0
2008-11-05 03:20:00,9.994,10.111,9.942,9.998,1300000.0
2008-11-05 03:25:00,10.04,10.127,9.976,10.038,1750000.0
2008-11-05 03:30:00,10.027,10.156,9.98,10.127,750000.0
2008-11-05 03:35:00,10.06,10.175,9.98,10.082,2200000.0
2008-11-05 03:40:00,10.094,10.208,9.992,10.076,2100000.0
2008-11-05 03:45:00,10.145,10.169,9.979,10.117,2500000.0
2008-11-05 03:50:00,10.104,10.17,9.982,10.137,2250000.0
2008-11-05 03:55:00,10.126,10.153,10.005,10.054,1900000.0
2008-11-05 04:00:00,9.989,10.118,9.975,10.064,650000.0
2008-11-05 04:05:00,10.009,10.168,9.979,10.069,1050000.0
2008-11-05 04:10:00,10.034,10.151,10.002,10.064,1850000.0
2008-11-05 04:15:00,10.114,10.182,10.003,10.176,2050000.0
2008-11-05 04:20:00,10.089,10.222,10.065,10.155,2350000.0
2008-11-05 04:25:00,10.198,10.234,10.072,10.072,650000.0
2008-11-05 04:30:00,10.041,10.194,10.04,10.136,2950000.0
2008-11-05 04:35:00,10.091,10.262,10.083,10.236,2250000.0
2008-11-05 04:40:00,10.173,10.302,10.135,10.221,2400000.0
2008-11-05 04:45:00,10.269,10.318,10.155,10.266,1800000.0
2008-11-05 04:50:00,10.285,10.333,10.145,10.309,2050000.0
2008-11-05 04:55:00,10.234,10.325,10.157,10.186,2050000.0
2008-11-05 05:00:00,10.225,10.309,10.141,10.295,2550000.0
2008-11-05 05:05:00,10.197,10.271,10.094,10.185,2150000.0
2008-11-05 05:10:00,10.083,10.281,10.083,10.166,2200000.0
2008-11-05 05:15:00,10.18,10.322,10.099,10.222,1900000.0
2008-11-05 05:20:00,10.24,10.287,10.139,10.213,2250000.0
2008-11-05 05:25:00,10.214,10.292,10.109,10.189,1850000.0
2008-11-05 05:30:00,10.112,10.281,10.101,10.281,1150000.0
2008-11-05 05:35:00,10.134,10.298,10.134,10.221,600000.0
2008-11-05 05:40:00,10.15,10.273,10.106,10.158,1500000.0
2008-11-05 05:45:00,10.199,10.279,10.081,10.116,1650000.0
2008-11-05 05:50:00,10.169,10.261,10.058,10.261,1300000.0
2008-11-05 05:55:00,10.129,10.268,10.063,10.229,1700000.0
2008-11-05 06:00:00,10.145,10.249,10.063,10.249,2100000.0
2008-11-05 06:05:00,10.138,10.261,10.047,10.198,2150000.0
2008-11-05 06:10:00,10.106,10.205,9.989,10.164,2350000.0
2008-11-05 06:15:00,10.132,10.209,10.036,10.136,2000000.0
2008-11-05 06:20:00,10.215,10.22,10.026,10.2,2100000.0
2008-11-05 06:25:00,10.122,10.224,10.045,10.122,1100000.0
2008-11-05 06:30:00,10.1,10.182,9.99,10.094,2250000.0
2008-11-05 06:35:00,10.114,10.228,9.994,10.15,2950000.0
2008-11-05 06:40:00,10.106,10.18,9.969,10.069,1950000.0
2008-11-05 06:45:00,10.067,10.154,9.961,10.107,2850000.0
2008-11-05 06:50:00,10.046,10.177,9.987,10.131,2150000.0
2008-11-05 06:55:00,10.15,10.181,10.006,10.05,2750000.0
2008-11-05 07:00:00,10.131,10.155,9.98,10.044,2000000.0
2008-11-05 07:05:00,10.105,10.155,9.97,10.018,1950000.0
2008-11-05 07:10:00,10.153,10.153,9.989,10.053,1900000.0
2008-11-05 07:15:00,10.121,10.147,9.953,10.081,2150000.0
2008-11-05 07:20:00,10.05,10.135,9.991,10.104,1800000.0
2008-11-05 07:25:00,10.042,10.161,9.994,10.067,2100000.0
2008-11-05 07:30:00,10.156,10.219,10.007,10.074,2300000.0
2008-11-05 07:35:00,10.139,10.184,9.962,10.144,2200000.0
2008-11-05 07:40:00,10.108,10.155,9.964,10.059,2150000.0
2008-11-05 07:45:00,10.15,10.173,10.01,10.152,2150000.0
2008-11-05 07:50:00,10.128,10.164,10.012,10.051,2200000.0
2008-11-05 07:55:00,10.076,10.136,9.967,9.972,2200000.0
2008-11-05 08:00:00,10.03,10.184,10.0,10.037,1950000.0
2008-11-05 08:05:00,10.08,10.182,10.005,10.072,2050000.0
2008-11-05 08:10:00,10.155,10.227,10.042,10.184,1950000.0
2008-11-05 08:15:00,10.136,10.241,10.016,10.19,2050000.0
2008-11-05 08:20:00,10.082,10.191,10.011,10.061,2050000.0
2008-11-05 08:25:00,10.187,10.205,10.084,10.092,2150000.0
2008-11-05 08:30:00,10.105,10.222,10.06,10.215,2250000.0
2008-11-05 08:35:00,10.198,10.241,10.072,10.089,1600000.0
2008-11-05 08:40:00,10.18,10.213,10.055,10.121,2100000.0
2008-11-05 08:45:00,10.13,10.27,10.038,10.134,2500000.0
2008-11-05 08:50:00,10.057,10.194,10.019,10.104,2150000.0
2008-11-05 08:55:00,10.091,10.175,9.999,10.069,1400000.0
2008-11-05 09:00:00,10.147,10.152,10.002,10.038,3900000.0
2008-11-05 09:05:00,10.103,10.157,9.992,10.157,2100000.0
2008-11-05 09:10:00,10.075,10.157,9.998,10.095,3850000.0
2008-11-05 09:15:00,10.158,10.158,9.964,9.994,2550000.0
2008-11-05 09:20:00,10.062,10.157,9.967,10.075,1950000.0
2008-11-05 09:25:00,10.078,10.161,9.998,10.075,3200000.0
2008-11-05 09:30:00,10.115,10.181,10.005,10.013,3450000.0
2008-11-05 09:35:00,10.175,10.177,10.03,10.037,2450000.0
2008-11-05 09:40:00,10.142,10.155,9.988,10.12,2400000.0
2008-11-05 09:45:00,10.083,10.127,9.968,10.079,2050000.0
2008-11-05 09:50:00,10.03,10.15,9.963,10.117,2300000.0
2008-11-05 09:55:00,10.079,10.188,10.027,10.143,2250000.0
2008-11-05 10:00:00,10.179,10.224,10.051,10.165,2300000.0
2008-11-05 10:05:00,10.154,10.214,10.065,10.109,2150000.0
2008-11-05 10:10:00,10.157,10.214,10.018,10.069,2500000.0
2008-11-05 10:15:00,10.098,10.178,9.972,10.144,2500000.0
2008-11-05 10:20:00,10.01,10.168,10.01,10.159,2100000.0
2008-11-05 10:25:00,10.143,10.162,9.984,10.093,2200000.0
2008-11-05 10:30:00,10.131,10.202,10.026,10.095,2500000.0
2008-11-05 10:35:00,10.108,10.176,9.969,10.158,2300000.0
2008-11-05 10:40:00,10.104,10.205,10.029,10.168,1800000.0
2008-11-05 10:45:00,10.055,10.234,10.039,10.163,2400000.0
2008-11-05 10:50:00,10.217,10.293,10.083,10.257,2100000.0
2008-11-05 10:55:00,10.203,10.307,10.133,10.227,2000000.0
2008-11-05 11:00:00,10.211,10.314,10.125,10.265,2200000.0
2008-11-05 11:05:00,10.214,10.27,10.089,10.259,2200000.0
2008-11-05 11:10:00,10.125,10.281,10.106,10.126,2300000.0
2008-11-05 11:15:00,10.162,10.265,10.068,10.111,2500000.0
2008-11-05 11:20:00,10.206,10.25,10.074,10.074,2250000.0
2008-11-05 11:25:00,10.082,10.208,10.034,10.183,2450000.0
2008-11-05 11:30:00,10.103,10.214,10.029,10.146,2600000.0
2008-11-05 11:35:00,10.14,10.206,10.037,10.159,2200000.0
2008-11-05 11:40:00,10.167,10.179,9.984,10.104,2350000.0
2008-11-05 11:45:00,10.073,10.161,10.028,10.128,2050000.0
2008-11-05 11:50:00,10.147,10.149,10.003,10.124,2450000.0
2008-11-05 11:55:00,10.149,10.16,9.995,9.995,2350000.0
2008-11-05 12:00:00,10.06,10.213,10.004,10.084,2450000.0
2008-11-05 12:05:00,10.117,10.211,9.99,10.133,2250000.0
2008-11-05 12:10:00,10.161,10.172,9.958,10.045,2050000.0
2008-11-05 12:15:00,10.151,10.169,10.003,10.016,2150000.0
2008-11-05 12:20:00,10.139,10.188,10.001,10.11,2300000.0
2008-11-05 12:25:00,10.102,10.164,9.944,10.084,2050000.0
2008-11-05 12:30:00,10.062,10.192,10.011,10.109,2000000.0
2008-11-05 12:35:00,10.052,10.157,10.01,10.078,2500000.0
2008-11-05 12:40:00,10.036,10.183,10.007,10.039,2100000.0
2008-11-05 12:45:00,10.04,10.184,10.032,10.084,2050000.0
2008-11-05 12:50:00,10.036,10.171,10.004,10.124,2050000.0
2008-11-05 12:55:00,10.131,10.183,10.017,10.074,2000000.0
2008-11-05 13:00:00,10.034,10.2,10.014,10.115,2100000.0
2008-11-05 13:05:00,10.098,10.193,10.039,10.094,2050000.0
2008-11-05 13:10:00,10.032,10.193,10.029,10.145,2200000.0
2008-11-05 13:15:00,10.164,10.233,10.051,10.115,2450000.0
2008-11-05 13:20:00,10.119,10.188,10.038,10.181,2550000.0
2008-11-05 13:25:00,10.052,10.185,10.032,10.13,2150000.0
2008-11-05 13:30:00,10.09,10.185,10.009,10.16,2450000.0
2008-11-05 13:35:00,10.092,10.228,10.053,10.118,2150000.0
2008-11-05 13:40:00,10.178,10.234,10.061,10.125,2450000.0
2008-11-05 13:45:00,10.074,10.208,10.023,10.101,1800000.0
2008-11-05 13:50:00,10.125,10.254,10.071,10.205,2100000.0
2008-11-05 13:55:00,10.228,10.317,10.101,10.233,2050000.0
2008-11-05 14:00:00,10.177,10.269,10.113,10.188,2000000.0
2008-11-05 14:05:00,10.224,10.263,10.101,10.194,2000000.0
2008-11-05 14:10:00,10.213,10.297,10.111,10.192,2050000.0
2008-11-05 14:15:00,10.214,10.248,10.093,10.108,2350000.0
2008-11-05 14:20:00,10.205,10.246,10.09,10.219,2150000.0
2008-11-05 14:25:00,10.147,10.27,10.085,10.159,2250000.0
2008-11-05 14:30:00,10.216,10.268,10.064,10.222,2300000.0
2008-11-05 14:35:00,10.214,10.265,10.101,10.155,2250000.0
2008-11-05 14:40:00,10.114,10.274,10.097,10.217,1950000.0
2008-11-05 14:45:00,10.22,10.263,10.116,10.156,2200000.0
2008-11-05 14:50:00,10.228,10.288,10.104,10.19,2400000.0
2008-11-05 14:55:00,10.285,10.305,10.165,10.269,2050000.0
2008-11-05 15:00:00,10.141,10.254,10.088,10.14,2050000.0
2008-11-05 15:05:00,10.099,10.276,10.09,10.168,2350000.0
2008-11-05 15:10:00,10.164,10.274,10.062,10.211,2150000.0
2008-11-05 15:15:00,10.142,10.277,10.078,10.214,2300000.0
2008-11-05 15:20:00,10.07,10.224,10.057,10.164,2150000.0
2008-11-05 15:25:00,10.129,10.176,9.99,10.041,2250000.0
2008-11-05 15:30:00,9.996,10.143,9.984,10.137,2000000.0
2008-11-05 15:35:00,10.099,10.153,9.992,9.995,2450000.0
2008-11-05 15:40:00,10.067,10.181,9.981,10.083,2150000.0
2008-11-05 15:45:00,10.119,10.157,9.991,10.105,2100000.0
2008-11-05 15:50:00,9.987,10.157,9.987,10.136,1950000.0
2008-11-05 15:55:00,10.064,10.166,9.996,10.149,2600000.0
2008-11-05 16:00:00,10.029,10.188,10.025,10.14,2100000.0
2008-11-05 16:05:00,10.089,10.213,9.999,10.13,2300000.0
2008-11-05 16:10:00,10.144,10.218,10.06,10.186,1950000.0
2008-11-05 16:15:00,10.099,10.195,10.035,10.089,2300000.0
2008-11-05 16:20:00,10.035,10.18,10.024,10.041,2150000.0
2008-11-05 16:25:00,10.192,10.208,10.046,10.089,2250000.0
2008-11-05 16:30:00,10.196,10.256,10.09,10.128,2150000.0
2008-11-05 16:35:00,10.12,10.234,10.093,10.093,2250000.0
2008-11-05 16:40:00,10.257,10.286,10.072,10.123,2300000.0
2008-11-05 16:45:00,10.164,10.247,10.059,10.101,2250000.0
2008-11-05 16:50:00,10.203,10.239,10.062,10.239,2450000.0
2008-11-05 16:55:00,10.189,10.251,10.079,10.145,2400000.0
2008-11-05 17:00:00,10.08,10.262,10.08,10.229,2000000.0
2008-11-05 17:05:00,10.176,10.277,10.11,10.236,2250000.0
2008-11-05 17:10:00,10.274,10.386,10.158,10.21,2300000.0
2008-11-05 17:15:00,10.302,10.365,10.188,10.282,2400000.0
2008-11-05 17:20:00,10.259,10.393,10.178,10.365,2300000.0
2008-11-05 17:25:00,10.285,10.401,10.2,10.354,2450000.0
2008-11-05 17:30:00,10.424,10.486,10.28,10.398,2350000.0
2008-11-05 17:35:00,10.407,10.42,10.264,10.341,2550000.0
2008-11-05 17:40:00,10.391,10.416,10.234,10.277,2350000.0
2008-11-05 17:45:00,10.39,10.399,10.216,10.281,2650000.0
2008-11-05 17:50:00,10.395,10.421,10.23,10.35,2600000.0
2008-11-05 17:55:00,10.344,10.393,10.248,10.267,2200000.0
2008-11-05 18:00:00,10.297,10.422,10.244,10.287,2150000.0
2008-11-05 18:05:00,10.28,10.334,10.14,10.253,2200000.0
2008-11-05 18:10:00,10.199,10.332,10.145,10.317,2400000.0
2008-11-05 18:15:00,10.302,10.334,10.171,10.253,2200000.0
2008-11-05 18:20:00,10.257,10.3,10.145,10.151,2200000.0
2008-11-05 18:25:00,10.151,10.282,10.121,10.151,2250000.0
2008-11-05 18:30:00,10.216,10.231,10.065,10.065,2100000.0
2008-11-05 18:35:00,10.175,10.185,10.034,10.06,2650000.0
2008-11-05 18:40:00,10.166,10.222,10.06,10.165,2000000.0
2008-11-05 18:45:00,10.196,10.198,9.988,10.103,2150000.0
2008-11-05 18:50:00,10.146,10.191,9.974,10.089,2750000.0
2008-11-05 18:55:00,10.114,10.267,10.073,10.14,2400000.0
2008-11-05 19:00:00,10.14,10.302,10.105,10.107,2350000.0
2008-11-05 19:05:00,10.265,10.284,10.105,10.219,2150000.0
2008-11-05 19:10:00,10.256,10.333,10.13,10.2,2350000.0
2008-11-05 19:15:00,10.234,10.348,10.163,10.299,2250000.0
2008-11-05 19:20:00,10.305,10.367,10.121,10.286,2300000.0
2008-11-05 19:25:00,10.318,10.329,10.124,10.132,2000000.0
2008-11-05 19:30:00,10.164,10.383,10.147,10.249,2400000.0
2008-11-05 19:35:00,10.242,10.317,10.166,10.275,2000000.0
2008-11-05 19:40:00,10.242,10.37,10.135,10.27,2700000.0
2008-11-05 19:45:00,10.237,10.307,10.167,10.221,2050000.0
2008-11-05 19:50:00,10.272,10.331,10.177,10.205,2100000.0
2008-11-05 19:55:00,10.25,10.348,10.163,10.277,2500000.0
2008-11-05 20:00:00,10.2,10.383,10.186,10.31,2450000.0
2008-11-05 20:05:00,10.261,10.488,10.228,10.422,2400000.0
2008-11-05 20:10:00,10.383,10.549,10.29,10.401,2550000.0
2008-11-05 20:15:00,10.502,10.528,10.326,10.474,2250000.0
2008-11-05 20:20:00,10.485,10.567,10.309,10.446,1800000.0
2008-11-05 20:25:00,10.453,10.465,10.295,10.398,2100000.0
2008-11-05 20:30:00,10.382,10.456,10.253,10.413,2300000.0
2008-11-05 20:35:00,10.411,10.45,10.256,10.323,2200000.0
2008-11-05 20:40:00,10.452,10.491,10.286,10.423,2050000.0
2008-11-05 20:45:00,10.421,10.454,10.324,10.405,1600000.0
2008-11-05 20:50:00,10.402,10.465,10.34,10.45,2150000.0
2008-11-05 20:55:00,10.424,10.483,10.299,10.427,2150000.0
2008-11-05 21:00:00,10.382,10.446,10.298,10.356,2150000.0
2008-11-05 21:05:00,10.265,10.48,10.265,10.445,2150000.0
2008-11-05 21:10:00,10.336,10.458,10.262,10.379,2000000.0
2008-11-05 21:15:00,10.315,10.453,10.262,10.347,2200000.0
2008-11-05 21:20:00,10.439,10.439,10.295,10.398,1850000.0
2008-11-05 21:25:00,10.317,10.458,10.243,10.382,1950000.0
2008-11-05 21:30:00,10.383,10.418,10.296,10.356,1750000.0
2008-11-05 21:35:00,10.371,10.452,10.286,10.403,1950000.0
2008-11-05 21:40:00,10.354,10.431,10.253,10.412,1300000.0
2008-11-05 21:45:00,10.334,10.453,10.288,10.372,1350000.0
2008-11-05 21:50:00,10.382,10.469,10.295,10.417,1800000.0
2008-11-05 21:55:00,10.375,10.448,10.239,10.392,1750000.0
2008-11-05 22:00:00,10.42,10.445,10.261,10.281,1700000.0
2008-11-05 22:05:00,10.398,10.449,10.229,10.342,2850000.0
2008-11-05 22:10:00,10.363,10.474,10.262,10.376,2000000.0
2008-11-05 22:15:00,10.324,10.419,10.233,10.25,1950000.0
2008-11-05 22:20:00,10.289,10.345,10.218,10.266,1600000.0
2008-11-05 22:25:00,10.249,10.38,10.242,10.344,2100000.0
2008-11-05 22:30:00,10.314,10.38,10.184,10.191,2100000.0
2008-11-05 22:35:00,10.282,10.369,10.158,10.327,2350000.0
2008-11-05 22:40:00,10.165,10.305,10.141,10.142,2200000.0
2008-11-05 22:45:00,10.188,10.367,10.188,10.285,1850000.0
2008-11-05 22:50:00,10.326,10.37,10.174,10.184,1800000.0
2008-11-05 22:55:00,10.185,10.333,10.17,10.24,2350000.0
2008-11-05 23:00:00,10.2,10.323,10.182,10.313,1050000.0
2008-11-05 23:05:00,10.33,10.342,10.204,10.256,800000.0
2008-11-05 23:10:00,10.277,10.376,10.219,10.237,1450000.0
2008-11-05 23:15:00,10.364,10.382,10.249,10.315,1700000.0
2008-11-05 23:20:00,10.291,10.35,10.212,10.329,650000.0
2008-11-05 23:25:00,10.286,10.374,10.239,10.328,1000000.0
2008-11-05 23:30:00,10.283,10.37,10.248,10.37,750000.0
2008-11-05 23:35:00,10.355,10.355,10.223,10.318,1000000.0
2008-11-05 23:40:00,10.332,10.348,10.242,10.316,750000.0
2008-11-05 23:45:00,10.328,10.362,10.189,10.21,2150000.0
2008-11-05 23:50:00,10.312,10.345,10.144,10.27,1850000.0
2008-11-05 23:55:00,10.263,10.302,10.145,10.236,2050000.0
2008-11-06 00:00:00,10.192,10.289,10.126,10.216,2000000.0
2008-11-06 00:05:00,10.17,10.282,10.105,10.198,1950000.0
2008-11-06 00:10:00,10.242,10.329,10.109,10.239,2900000.0
2008-11-06 00:15:00,10.141,10.269,10.066,10.127,1800000.0
2008-11-06 00:20:00,10.222,10.29,10.089,10.182,1400000.0
2008-11-06 00:25:00,10.24,10.24,10.192,10.192,100000.0
2008-11-06 00:30:00,10.201,10.264,10.081,10.213,850000.0
2008-11-06 00:35:00,10.246,10.274,10.121,10.227,750000.0
2008-11-06 00:40:00,10.141,10.274,10.068,10.143,1750000.0
2008-11-06 00:45:00,10.231,10.246,10.166,10.215,350000.0
2008-11-06 00:50:00,10.141,10.28,10.126,10.243,850000.0
2008-11-06 00:55:00,10.222,10.259,10.119,10.259,450000.0
2008-11-06 01:00:00,10.219,10.252,10.093,10.142,3200000.0
2008-11-06 01:05:00,10.198,10.28,10.082,10.212,1900000.0
2008-11-06 01:10:00,10.227,10.285,10.081,10.157,2100000.0
2008-11-06 01:15:00,10.245,10.287,10.092,10.214,1950000.0
2008-11-06 01:20:00,10.235,10.299,10.129,10.259,2500000.0
2008-11-06 01:25:00,10.266,10.27,10.126,10.22,950000.0
2008-11-06 01:30:00,10.134,10.258,10.094,10.115,850000.0
2008-11-06 01:35:00,10.215,10.276,10.122,10.237,1850000.0
2008-11-06 01:40:00,10.234,10.341,10.144,10.27,2250000.0
2008-11-06 01:45:00,10.217,10.305,10.106,10.267,2000000.0
2008-11-06 01:50:00,10.289,10.322,10.113,10.153,1500000.0
2008-11-06 01:55:00,10.189,10.289,10.114,10.177,1100000.0
2008-11-06 02:00:00,10.214,10.223,10.119,10.119,350000.0
2008-11-06 02:05:00,10.226,10.273,10.126,10.215,650000.0
2008-11-06 02:10:00,10.132,10.31,10.125,10.245,2300000.0
2008-11-06 02:15:00,10.215,10.29,10.081,10.2,2550000.0
2008-11-06 02:20:00,10.085,10.239,10.082,10.209,2000000.0
2008-11-06 02:25:00,10.211,10.237,10.111,10.208,1050000.0
2008-11-06 02:30:00,10.189,10.281,10.089,10.173,2100000.0
2008-11-06 02:35:00,10.11,10.231,10.064,10.142,1200000.0
2008-11-06 02:40:00,10.138,10.235,10.077,10.21,2050000.0
2008-11-06 02:45:00,10.186,10.23,10.067,10.158,1500000.0
2008-11-06 02:50:00,10.12,10.236,10.029,10.13,2000000.0
2008-11-06 02:55:00,10.142,10.25,10.038,10.106,1850000.0
2008-11-06 03:00:00,10.156,10.195,10.04,10.189,1550000.0
2008-11-06 03:05:00,10.148,10.212,10.057,10.109,2250000.0
2008-11-06 03:10:00,10.176,10.209,10.038,10.189,1850000.0
2008-11-06 03:15:00,10.171,10.213,10.064,10.079,1550000.0
2008-11-06 03:20:00,10.182,10.255,10.097,10.173,1550000.0
2008-11-06 03:25:00,10.2,10.264,10.063,10.141,2200000.0
2008-11-06 03:30:00,10.148,10.261,10.124,10.18,1850000.0
2008-11-06 03:35:00,10.198,10.272,10.107,10.17,2250000.0
2008-11-06 03:40:00,10.23,10.282,10.124,10.175,2400000.0
2008-11-06 03:45:00,10.233,10.312,10.13,10.192,2750000.0
2008-11-06 03:50:00,10.25,10.294,10.114,10.26,2850000.0
2008-11-06 03:55:00,10.28,10.326,10.122,10.241,1400000.0
2008-11-06 04:00:00,10.106,10.293,10.106,10.261,1000000.0
2008-11-06 04:05:00,10.172,10.314,10.114,10.141,2350000.0
2008-11-06 04:10:00,10.163,10.279,10.096,10.144,1850000.0
2008-11-06 04:15:00,10.142,10.246,10.035,10.217,2400000.0
2008-11-06 04:20:00,10.122,10.269,10.081,10.216,2150000.0
2008-11-06 04:25:00,10.146,10.282,10.063,10.117,1850000.0
2008-11-06 04:30:00,10.258,10.281,10.082,10.13,2100000.0
2008-11-06 04:35:00,10.148,10.3,10.115,10.115,900000.0
2008-11-06 04:40:00,10.181,10.206,10.071,10.145,750000.0
2008-11-06 04:45:00,10.205,10.251,10.083,10.236,1450000.0
2008-11-06 04:50:00,10.171,10.246,10.034,10.153,1500000.0
2008-11-06 04:55:00,10.139,10.263,10.06,10.06,1950000.0
2008-11-06 05:00:00,10.159,10.257,10.073,10.253,2800000.0
2008-11-06 05:05:00,10.151,10.261,10.106,10.199,2300000.0
2008-11-06 05:10:00,10.064,10.246,10.064,10.184,2450000.0
2008-11-06 05:15:00,10.189,10.248,10.084,10.153,2250000.0
2008-11-06 05:20:00,10.22,10.268,10.089,10.148,2500000.0
2008-11-06 05:25:00,10.203,10.249,10.089,10.249,1100000.0
2008-11-06 05:30:00,10.118,10.213,10.118,10.152,1000000.0
2008-11-06 05:35:00,10.103,10.243,10.103,10.116,1500000.0
2008-11-06 05:40:00,10.107,10.256,10.092,10.226,1500000.0
2008-11-06 05:45:00,10.139,10.257,10.103,10.153,1350000.0
2008-11-06 05:50:00,10.189,10.264,10.055,10.264,2100000.0
2008-11-06 05:55:00,10.136,10.253,10.06,10.207,1850000.0
2008-11-06 06:00:00,10.134,10.237,10.079,10.222,2350000.0
2008-11-06 06:05:00,10.102,10.283,10.046,10.188,2500000.0
2008-11-06 06:10:00,10.135,10.252,10.064,10.184,2200000.0
2008-11-06 06:15:00,10.067,10.227,10.053,10.133,2000000.0
2008-11-06 06:20:00,10.212,10.28,10.095,10.264,2200000.0
2008-11-06 06:25:00,10.174,10.219,10.076,10.16,2050000.0
2008-11-06 06:30:00,10.238,10.28,10.093,10.198,2150000.0
2008-11-06 06:35:00,10.205,10.294,10.133,10.289,2950000.0
2008-11-06 06:40:00,10.223,10.23,10.087,10.093,2300000.0
2008-11-06 06:45:00,10.152,10.272,10.07,10.222,2950000.0
2008-11-06 06:50:00,10.09,10.242,10.065,10.201,2150000.0
2008-11-06 06:55:00,10.238,10.282,10.071,10.141,2750000.0
2008-11-06 07:00:00,10.234,10.246,10.089,10.128,2000000.0
2008-11-06 07:05:00,10.182,10.266,10.108,10.144,2200000.0
2008-11-06 07:10:00,10.24,10.303,10.105,10.18,1900000.0
2008-11-06 07:15:00,10.234,10.287,10.088,10.285,1300000.0
2008-11-06 07:20:00,10.139,10.324,10.113,10.222,1650000.0
2008-11-06 07:25:00,10.176,10.281,10.105,10.217,2100000.0
2008-11-06 07:30:00,10.204,10.235,10.093,10.194,950000.0
2008-11-06 07:35:00,10.185,10.224,10.079,10.206,400000.0
2008-11-06 07:40:00,10.219,10.245,10.108,10.149,1750000.0
2008-11-06 07:45:00,10.263,10.283,10.111,10.199,2150000.0
2008-11-06 07:50:00,10.216,10.284,10.1,10.19,2200000.0
2008-11-06 07:55:00,10.153,10.271,10.067,10.222,2200000.0
2008-11-06 08:00:00,10.12,10.284,10.12,10.177,1700000.0
2008-11-06 08:05:00,10.181,10.247,10.091,10.166,1600000.0
2008-11-06 08:10:00,10.243,10.283,10.101,10.258,1550000.0
2008-11-06 08:15:00,10.217,10.286,10.122,10.238,2050000.0
2008-11-06 08:20:00,10.136,10.266,10.123,10.175,2050000.0
2008-11-06 08:25:00,10.199,10.318,10.159,10.222,2150000.0
2008-11-06 08:30:00,10.193,10.335,10.181,10.313,2250000.0
2008-11-06 08:35:00,10.266,10.32,10.172,10.292,2000000.0
2008-11-06 08:40:00,10.297,10.31,10.134,10.249,2100000.0
2008-11-06 08:45:00,10.248,10.312,10.129,10.232,2500000.0
2008-11-06 08:50:00,10.164,10.278,10.117,10.17,2150000.0
2008-11-06 08:55:00,10.252,10.28,10.136,10.24,2150000.0
2008-11-06 09:00:00,10.213,10.302,10.114,10.176,3900000.0
2008-11-06 09:05:00,10.229,10.293,10.138,10.265,2100000.0
2008-11-06 09:10:00,10.178,10.31,10.132,10.26,3850000.0
2008-11-06 09:15:00,10.302,10.332,10.102,10.161,2550000.0
2008-11-06 09:20:00,10.207,10.291,10.145,10.207,1950000.0
2008-11-06 09:25:00,10.222,10.328,10.111,10.204,3200000.0
2008-11-06 09:30:00,10.227,10.312,10.118,10.139,3450000.0
2008-11-06 09:35:00,10.316,10.324,10.178,10.207,2450000.0
2008-11-06 09:40:00,10.242,10.288,10.147,10.284,2400000.0
2008-11-06 09:45:00,10.246,10.29,10.128,10.236,2050000.0
2008-11-06 09:50:00,10.165,10.312,10.105,10.214,1900000.0
2008-11-06 09:55:00,10.245,10.259,10.109,10.171,1700000.0
2008-11-06 10:00:00,10.23,10.242,10.062,10.193,2300000.0
2008-11-06 10:05:00,10.164,10.227,10.076,10.124,2150000.0
2008-11-06 10:10:00,10.165,10.219,10.027,10.149,2500000.0
2008-11-06 10:15:00,10.121,10.223,10.026,10.201,2500000.0
2008-11-06 10:20:00,10.069,10.219,10.043,10.209,2100000.0
2008-11-06 10:25:00,10.192,10.272,10.075,10.176,2200000.0
2008-11-06 10:30:00,10.223,10.319,10.116,10.156,2500000.0
2008-11-06 10:35:00,10.197,10.267,10.079,10.248,2300000.0
2008-11-06 10:40:00,10.141,10.252,10.094,10.181,2150000.0
2008-11-06 10:45:00,10.101,10.246,10.073,10.204,2400000.0
2008-11-06 10:50:00,10.237,10.292,10.077,10.253,2100000.0
2008-11-06 10:55:00,10.185,10.313,10.118,10.21,2000000.0
2008-11-06 11:00:00,10.229,10.327,10.142,10.308,2200000.0
2008-11-06 11:05:00,10.257,10.332,10.174,10.32,2200000.0
2008-11-06 11:10:00,10.155,10.341,10.155,10.215,2300000.0
2008-11-06 11:15:00,10.269,10.341,10.19,10.253,2500000.0
2008-11-06 11:20:00,10.347,10.416,10.209,10.262,2250000.0
2008-11-06 11:25:00,10.242,10.371,10.21,10.366,2450000.0
2008-11-06 11:30:00,10.255,10.406,10.23,10.347,2600000.0
2008-11-06 11:35:00,10.353,10.432,10.245,10.409,2200000.0
2008-11-06 11:40:00,10.394,10.426,10.258,10.361,2350000.0
2008-11-06 11:45:00,10.326,10.4,10.235,10.356,2050000.0
2008-11-06 11:50:00,10.398,10.401,10.226,10.392,2450000.0
2008-11-06 11:55:00,10.413,10.457,10.244,10.293,2350000.0
2008-11-06 12:00:00,10.323,10.454,10.254,10.326,2450000.0
2008-11-06 12:05:00,10.37,10.441,10.274,10.411,2250000.0
2008-11-06 12:10:00,10.398,10.404,10.228,10.269,2050000.0
2008-11-06 12:15:00,10.346,10.411,10.198,10.198,2150000.0
2008-11-06 12:20:00,10.348,10.365,10.149,10.286,2300000.0
2008-11-06 12:25:00,10.317,10.343,10.157,10.271,2050000.0
2008-11-06 12:30:00,10.273,10.403,10.203,10.302,2000000.0
2008-11-06 12:35:00,10.257,10.369,10.194,10.248,2500000.0
2008-11-06 12:40:00,10.181,10.363,10.159,10.26,2100000.0
2008-11-06 12:45:00,10.236,10.397,10.161,10.234,2050000.0
2008-11-06 12:50:00,10.247,10.39,10.171,10.327,2050000.0
2008-11-06 12:55:00,10.323,10.37,10.213,10.244,2000000.0
2008-11-06 13:00:00,10.166,10.362,10.131,10.233,2100000.0
2008-11-06 13:05:00,10.237,10.328,10.167,10.191,2050000.0
2008-11-06 13:10:00,10.155,10.339,10.133,10.264,2200000.0
2008-11-06 13:15:00,10.282,10.321,10.115,10.21,2450000.0
2008-11-06 13:20:00,10.249,10.32,10.168,10.297,2550000.0
2008-11-06 13:25:00,10.196,10.351,10.167,10.27,2150000.0
2008-11-06 13:30:00,10.223,10.307,10.159,10.304,2450000.0
2008-11-06 13:35:00,10.239,10.331,10.184,10.235,2700000.0
2008-11-06 13:40:00,10.311,10.361,10.184,10.215,2450000.0
2008-11-06 13:45:00,10.232,10.34,10.175,10.203,1800000.0
2008-11-06 13:50:00,10.196,10.344,10.117,10.344,2100000.0
2008-11-06 13:55:00,10.36,10.399,10.241,10.346,2050000.0
2008-11-06 14:00:00,10.284,10.498,10.227,10.403,2000000.0
2008-11-06 14:05:00,10.453,10.453,10.21,10.261,2000000.0
2008-11-06 14:10:00,10.306,10.375,10.244,10.32,2050000.0
2008-11-06 14:15:00,10.352,10.454,10.286,10.301,2350000.0
2008-11-06 14:20:00,10.408,10.458,10.297,10.417,2150000.0
2008-11-06 14:25:00,10.368,10.489,10.304,10.341,2150000.0
2008-11-06 14:30:00,10.401,10.486,10.294,10.439,2300000.0
2008-11-06 14:35:00,10.424,10.48,10.28,10.334,2000000.0
2008-11-06 14:40:00,10.313,10.442,10.268,10.406,1950000.0
2008-11-06 14:45:00,10.401,10.41,10.252,10.328,2200000.0
2008-11-06 14:50:00,10.422,10.422,10.237,10.269,2400000.0
2008-11-06 14:55:00,10.41,10.41,10.22,10.351,2050000.0
2008-11-06 15:00:00,10.307,10.394,10.21,10.266,2050000.0
2008-11-06 15:05:00,10.232,10.364,10.191,10.272,2350000.0
2008-11-06 15:10:00,10.29,10.411,10.187,10.3,2150000.0
2008-11-06 15:15:00,10.199,10.34,10.114,10.309,2300000.0
2008-11-06 15:20:00,10.2,10.343,10.189,10.282,2150000.0
2008-11-06 15:25:00,10.304,10.385,10.231,10.273,2250000.0
2008-11-06 15:30:00,10.237,10.402,10.237,10.384,2000000.0
2008-11-06 15:35:00,10.364,10.528,10.297,10.423,2450000.0
2008-11-06 15:40:00,10.478,10.69,10.438,10.606,2150000.0
2008-11-06 15:45:00,10.668,10.668,10.482,10.602,2150000.0
2008-11-06 15:50:00,10.653,10.712,10.543,10.663,2100000.0
2008-11-06 15:55:00,10.569,10.739,10.509,10.712,2600000.0
2008-11-06 16:00:00,10.591,10.767,10.538,10.58,2100000.0
2008-11-06 16:05:00,10.56,10.676,10.503,10.587,2300000.0
2008-11-06 16:10:00,10.569,10.678,10.512,10.665,1950000.0
2008-11-06 16:15:00,10.629,10.707,10.522,10.562,2350000.0
2008-11-06 16:20:00,10.481,10.645,10.453,10.522,2150000.0
2008-11-06 16:25:00,10.647,10.683,10.496,10.564,2250000.0
2008-11-06 16:30:00,10.672,10.703,10.531,10.605,2150000.0
2008-11-06 16:35:00,10.58,10.744,10.571,10.571,2250000.0
2008-11-06 16:40:00,10.728,10.755,10.546,10.597,2300000.0
2008-11-06 16:45:00,10.641,10.707,10.546,10.589,2250000.0
2008-11-06 16:50:00,10.674,10.683,10.505,10.666,2450000.0
2008-11-06 16:55:00,10.607,10.662,10.476,10.562,2400000.0
2008-11-06 17:00:00,10.513,10.658,10.464,10.618,2000000.0
2008-11-06 17:05:00,10.543,10.675,10.506,10.616,2250000.0
2008-11-06 17:10:00,10.637,10.669,10.512,10.517,2300000.0
2008-11-06 17:15:00,10.602,10.731,10.502,10.621,2400000.0
2008-11-06 17:20:00,10.596,10.721,10.48,10.65,2300000.0
2008-11-06 17:25:00,10.588,10.681,10.474,10.507,2450000.0
2008-11-06 17:30:00,10.542,10.602,10.411,10.551,2350000.0
2008-11-06 17:35:00,10.546,10.579,10.402,10.505,2550000.0
2008-11-06 17:40:00,10.57,10.57,10.331,10.34,2350000.0
2008-11-06 17:45:00,10.448,10.5,10.261,10.316,2650000.0
2008-11-06 17:50:00,10.411,10.456,10.273,10.417,2600000.0
2008-11-06 17:55:00,10.452,10.488,10.292,10.363,2100000.0
2008-11-06 18:00:00,10.406,10.533,10.278,10.35,2300000.0
2008-11-06 18:05:00,10.356,10.464,10.285,10.413,2200000.0
2008-11-06 18:10:00,10.357,10.445,10.273,10.38,2400000.0
2008-11-06 18:15:00,10.369,10.383,10.141,10.217,2200000.0
2008-11-06 18:20:00,10.201,10.231,9.803,9.803,2200000.0
2008-11-06 18:25:00,9.763,10.017,9.763,9.933,2250000.0
2008-11-06 18:30:00,10.008,10.036,9.879,9.891,2100000.0
2008-11-06 18:35:00,9.996,10.047,9.848,9.876,2650000.0
2008-11-06 18:40:00,9.975,10.08,9.866,10.062,2000000.0
2008-11-06 18:45:00,10.074,10.074,9.895,9.994,2150000.0
2008-11-06 18:50:00,10.048,10.056,9.877,9.894,2750000.0
2008-11-06 18:55:00,9.957,10.068,9.882,9.967,2400000.0
2008-11-06 19:00:00,9.965,10.106,9.897,9.934,2350000.0
2008-11-06 19:05:00,10.064,10.064,9.892,10.009,2250000.0
2008-11-06 19:10:00,10.011,10.073,9.887,9.937,2350000.0
2008-11-06 19:15:00,9.968,10.135,9.928,10.089,2250000.0
2008-11-06 19:20:00,10.033,10.083,9.874,10.037,2300000.0
2008-11-06 19:25:00,10.06,10.06,9.854,9.881,2000000.0
2008-11-06 19:30:00,9.894,10.078,9.874,9.97,2300000.0
2008-11-06 19:35:00,9.965,10.085,9.928,10.032,2000000.0
2008-11-06 19:40:00,9.979,10.132,9.932,10.108,2700000.0
2008-11-06 19:45:00,10.028,10.125,9.949,10.048,2050000.0
2008-11-06 19:50:00,10.064,10.122,9.957,9.957,2100000.0
2008-11-06 19:55:00,10.023,10.099,9.929,10.039,2350000.0
2008-11-06 20:00:00,9.946,10.109,9.916,10.057,2100000.0
2008-11-06 20:05:00,10.022,10.136,9.966,10.083,2450000.0
2008-11-06 20:10:00,10.048,10.11,9.918,9.981,2550000.0
2008-11-06 20:15:00,10.085,10.092,9.897,9.992,2250000.0
2008-11-06 20:20:00,10.003,10.084,9.886,10.042,2050000.0
2008-11-06 20:25:00,10.028,10.081,9.918,10.04,2350000.0
2008-11-06 20:30:00,10.002,10.086,9.851,10.021,2300000.0
2008-11-06 20:35:00,10.042,10.052,9.878,9.892,2200000.0
2008-11-06 20:40:00,10.045,10.049,9.875,10.001,2400000.0
2008-11-06 20:45:00,9.985,10.016,9.883,9.91,1950000.0
2008-11-06 20:50:00,9.966,10.035,9.892,10.035,2150000.0
2008-11-06 20:55:00,10.006,10.077,9.894,10.077,1850000.0
2008-11-06 21:00:00,10.038,10.151,9.893,10.034,2150000.0
2008-11-06 21:05:00,9.97,10.133,9.949,10.103,2150000.0
2008-11-06 21:10:00,10.015,10.135,9.873,10.009,2000000.0
2008-11-06 21:15:00,9.929,10.117,9.921,9.993,2200000.0
2008-11-06 21:20:00,10.058,10.101,9.959,10.064,1850000.0
2008-11-06 21:25:00,9.988,10.093,9.868,9.993,2600000.0
2008-11-06 21:30:00,9.993,10.082,9.936,10.021,1800000.0
2008-11-06 21:35:00,10.034,10.101,9.925,10.099,2450000.0
2008-11-06 21:40:00,10.051,10.094,9.938,10.0,1900000.0
2008-11-06 21:45:00,10.047,10.117,9.947,10.077,2100000.0
2008-11-06 21:50:00,10.07,10.113,9.952,10.106,1500000.0
2008-11-06 21:55:00,10.073,10.115,9.923,10.058,2350000.0
2008-11-06 22:00:00,10.091,10.134,9.907,9.981,1850000.0
2008-11-06 22:05:00,10.073,10.112,9.899,9.985,2850000.0
2008-11-06 22:10:00,9.987,10.091,9.919,10.002,2200000.0
2008-11-06 22:15:00,9.939,10.056,9.906,9.939,2150000.0
2008-11-06 22:20:00,9.981,10.064,9.895,9.944,1700000.0
2008-11-06 22:25:00,9.968,10.065,9.881,10.0,2100000.0
2008-11-06 22:30:00,9.895,9.995,9.828,9.992,2050000.0
2008-11-06 22:35:00,9.952,9.997,9.796,9.948,2050000.0
2008-11-06 22:40:00,9.813,9.988,9.808,9.861,2300000.0
2008-11-06 22:45:00,9.934,9.996,9.837,9.964,2000000.0
2008-11-06 22:50:00,9.91,10.009,9.861,9.863,1550000.0
2008-11-06 22:55:00,9.866,9.999,9.838,9.916,2350000.0
2008-11-06 23:00:00,9.873,10.004,9.857,9.986,1300000.0
2008-11-06 23:05:00,10.01,10.032,9.875,9.922,1550000.0
2008-11-06 23:10:00,9.962,10.056,9.87,9.967,1400000.0
2008-11-06 23:15:00,10.022,10.078,9.931,10.011,1600000.0
2008-11-06 23:20:00,9.944,10.023,9.856,9.856,1600000.0
2008-11-06 23:25:00,9.91,10.024,9.842,9.913,1600000.0
2008-11-06 23:30:00,9.873,10.004,9.864,10.004,1200000.0
2008-11-06 23:35:00,9.99,10.005,9.821,9.922,1250000.0
2008-11-06 23:40:00,9.952,9.982,9.853,9.862,1850000.0
2008-11-06 23:45:00,9.954,9.983,9.814,9.947,850000.0
2008-11-06 23:50:00,9.924,9.983,9.81,9.94,1500000.0
2008-11-06 23:55:00,9.948,10.003,9.814,9.934,2000000.0
2008-11-07 00:00:00,9.89,9.974,9.826,9.916,2100000.0
2008-11-07 00:05:00,9.807,9.982,9.792,9.893,2050000.0
2008-11-07 00:10:00,9.925,10.013,9.807,10.001,2900000.0
2008-11-07 00:15:00,9.866,10.007,9.814,10.005,1050000.0
2008-11-07 00:20:00,9.965,10.014,9.831,9.986,1500000.0
2008-11-07 00:25:00,9.929,9.978,9.866,9.963,300000.0
2008-11-07 00:30:00,9.931,9.986,9.811,9.858,450000.0
2008-11-07 00:40:00,9.871,9.946,9.798,9.853,1350000.0
2008-11-07 00:50:00,9.843,9.991,9.823,9.881,550000.0
2008-11-07 01:00:00,9.967,10.023,9.852,9.886,3200000.0
2008-11-07 01:05:00,9.893,10.026,9.838,9.959,1900000.0
2008-11-07 01:10:00,9.942,9.995,9.834,9.834,1100000.0
2008-11-07 01:15:00,9.992,9.997,9.852,9.89,1400000.0
2008-11-07 01:20:00,9.944,10.027,9.831,10.027,2500000.0
2008-11-07 01:25:00,9.996,10.055,9.853,10.03,2150000.0
2008-11-07 01:30:00,9.858,10.019,9.858,9.972,1200000.0
2008-11-07 01:35:00,9.93,10.041,9.865,9.986,1600000.0
2008-11-07 01:40:00,9.971,10.042,9.859,9.977,2250000.0
2008-11-07 01:45:00,9.932,10.002,9.814,10.002,2000000.0
2008-11-07 01:50:00,9.997,10.017,9.851,9.894,1450000.0
2008-11-07 01:55:00,9.915,10.01,9.798,10.002,1950000.0
2008-11-07 02:00:00,9.94,9.994,9.867,9.919,1050000.0
2008-11-07 02:05:00,9.979,10.021,9.815,9.985,1950000.0
2008-11-07 02:10:00,9.857,9.988,9.782,9.894,2650000.0
2008-11-07 02:15:00,9.928,9.943,9.777,9.89,3150000.0
2008-11-07 02:20:00,9.749,9.928,9.749,9.898,1950000.0
2008-11-07 02:25:00,9.921,9.957,9.779,9.933,2200000.0
2008-11-07 02:30:00,9.849,9.953,9.763,9.814,2400000.0
2008-11-07 02:35:00,9.828,9.954,9.789,9.901,1600000.0
2008-11-07 02:40:00,9.824,9.949,9.799,9.898,2400000.0
2008-11-07 02:45:00,9.873,9.946,9.737,9.874,2650000.0
2008-11-07 02:50:00,9.87,9.964,9.773,9.837,2650000.0
2008-11-07 02:55:00,9.836,9.984,9.744,9.818,2200000.0
2008-11-07 03:00:00,9.834,9.917,9.719,9.829,2450000.0
2008-11-07 03:05:00,9.921,9.941,9.773,9.819,2400000.0
2008-11-07 03:10:00,9.888,9.927,9.766,9.891,1600000.0
2008-11-07 03:15:00,9.877,9.932,9.78,9.803,1750000.0
2008-11-07 03:20:00,9.791,9.965,9.771,9.911,1350000.0
2008-11-07 03:25:00,9.882,9.933,9.779,9.835,1150000.0
2008-11-07 03:30:00,9.807,9.948,9.781,9.87,1200000.0
2008-11-07 03:35:00,9.833,9.956,9.796,9.886,1750000.0
2008-11-07 03:40:00,9.88,9.951,9.775,9.821,1900000.0
2008-11-07 03:45:00,9.902,9.942,9.774,9.857,2000000.0
2008-11-07 03:50:00,9.912,9.947,9.8,9.942,2350000.0
2008-11-07 03:55:00,9.919,10.002,9.817,9.89,2450000.0
2008-11-07 04:00:00,9.925,9.976,9.8,9.914,1500000.0
2008-11-07 04:05:00,9.875,9.977,9.821,9.869,1250000.0
2008-11-07 04:10:00,9.855,9.977,9.844,9.887,2150000.0
2008-11-07 04:15:00,9.897,9.967,9.76,9.96,1950000.0
2008-11-07 04:20:00,9.828,9.989,9.801,9.938,2150000.0
2008-11-07 04:25:00,9.926,10.039,9.819,9.891,2650000.0
2008-11-07 04:30:00,10.024,10.024,9.852,9.923,1650000.0
2008-11-07 04:35:00,9.991,10.069,9.849,10.027,2350000.0
2008-11-07 04:40:00,10.029,10.105,9.923,9.96,1800000.0
2008-11-07 04:45:00,10.054,10.086,9.907,10.037,2000000.0
2008-11-07 04:50:00,10.001,10.099,9.886,10.016,1650000.0
2008-11-07 04:55:00,9.982,10.081,9.941,10.03,800000.0
2008-11-07 05:00:00,10.0,10.071,9.911,10.057,2500000.0
2008-11-07 05:05:00,9.959,10.09,9.91,9.988,2450000.0
2008-11-07 05:10:00,9.922,10.065,9.92,9.963,2000000.0
2008-11-07 05:15:00,10.023,10.063,9.873,9.975,2150000.0
2008-11-07 05:20:00,10.045,10.073,9.913,9.958,1900000.0
2008-11-07 05:25:00,10.002,10.106,9.893,10.002,2350000.0
2008-11-07 05:30:00,10.033,10.084,9.988,10.021,900000.0
2008-11-07 05:35:00,9.991,10.071,9.921,9.965,1500000.0
2008-11-07 05:40:00,9.923,10.08,9.923,10.05,1550000.0
2008-11-07 05:45:00,10.009,10.081,9.934,9.97,1650000.0
2008-11-07 05:50:00,10.001,10.075,9.882,10.075,1750000.0
2008-11-07 05:55:00,9.997,10.101,9.949,10.06,1800000.0
2008-11-07 06:00:00,10.02,10.087,9.922,10.066,1600000.0
2008-11-07 06:05:00,9.946,10.101,9.908,10.051,2300000.0
2008-11-07 06:10:00,10.01,10.083,9.909,10.075,1900000.0
2008-11-07 06:15:00,9.961,10.108,9.948,9.998,1750000.0
2008-11-07 06:20:00,10.043,10.073,9.881,10.053,1550000.0
2008-11-07 06:25:00,10.013,10.1,9.934,9.978,2350000.0
2008-11-07 06:30:00,9.935,10.108,9.884,10.039,2000000.0
2008-11-07 06:35:00,10.064,10.19,9.961,10.117,2950000.0
2008-11-07 06:40:00,10.099,10.15,9.972,9.997,2300000.0
2008-11-07 06:45:00,10.115,10.133,9.959,10.061,2500000.0
2008-11-07 06:50:00,9.999,10.152,9.995,10.096,2150000.0
2008-11-07 06:55:00,10.082,10.13,9.942,10.005,2750000.0
2008-11-07 07:00:00,10.101,10.162,9.976,10.042,2250000.0
2008-11-07 07:05:00,10.076,10.136,9.968,10.002,1950000.0
2008-11-07 07:10:00,10.136,10.166,9.983,10.038,1900000.0
2008-11-07 07:15:00,10.114,10.141,9.953,10.094,1900000.0
2008-11-07 07:20:00,10.078,10.156,10.002,10.102,1650000.0
2008-11-07 07:25:00,10.069,10.133,9.992,10.066,2200000.0
2008-11-07 07:30:00,10.108,10.155,9.98,10.031,2150000.0
2008-11-07 07:35:00,10.118,10.127,9.938,10.089,1850000.0
2008-11-07 07:40:00,10.093,10.135,9.934,9.988,2150000.0
2008-11-07 07:45:00,10.108,10.136,9.94,10.062,2150000.0
2008-11-07 07:50:00,10.068,10.121,9.957,10.038,2200000.0
2008-11-07 07:55:00,10.049,10.101,9.955,9.96,1650000.0
2008-11-07 08:00:00,9.982,10.133,9.936,9.959,1700000.0
2008-11-07 08:05:00,9.985,10.106,9.968,10.021,2050000.0
2008-11-07 08:10:00,10.059,10.114,9.962,10.044,1550000.0
2008-11-07 08:15:00,10.07,10.089,9.903,10.089,1150000.0
2008-11-07 08:20:00,9.994,10.15,9.962,9.987,2050000.0
2008-11-07 08:25:00,10.071,10.106,9.978,9.992,2150000.0
2008-11-07 08:30:00,9.961,10.139,9.953,10.107,2250000.0
2008-11-07 08:35:00,10.076,10.128,9.962,10.092,2000000.0
2008-11-07 08:40:00,10.089,10.114,9.927,10.076,2100000.0
2008-11-07 08:45:00,10.021,10.146,9.945,10.048,2150000.0
2008-11-07 08:50:00,10.008,10.13,9.926,9.98,2150000.0
2008-11-07 08:55:00,10.052,10.099,9.954,10.076,2150000.0
2008-11-07 09:00:00,10.073,10.131,9.984,10.05,3900000.0
2008-11-07 09:05:00,10.062,10.141,9.967,10.109,2100000.0
2008-11-07 09:10:00,10.015,10.145,9.983,10.069,3850000.0
2008-11-07 09:15:00,10.118,10.188,9.97,10.028,2550000.0
2008-11-07 09:20:00,10.059,10.121,9.987,10.04,1950000.0
2008-11-07 09:25:00,10.109,10.199,9.99,10.076,3200000.0
2008-11-07 09:30:00,10.086,10.225,10.015,10.025,3450000.0
2008-11-07 09:35:00,10.148,10.201,10.031,10.056,2450000.0
2008-11-07 09:40:00,10.12,10.159,10.0,10.138,2400000.0
2008-11-07 09:45:00,10.103,10.138,9.968,10.06,2050000.0
2008-11-07 09:50:00,10.079,10.153,10.008,10.131,2300000.0
2008-11-07 09:55:00,10.094,10.16,10.017,10.109,2250000.0
2008-11-07 10:00:00,10.13,10.186,9.986,10.134,2300000.0
2008-11-07 10:05:00,10.146,10.224,10.094,10.119,2150000.0
2008-11-07 10:10:00,10.192,10.273,10.064,10.197,2500000.0
2008-11-07 10:15:00,10.169,10.297,10.096,10.262,2500000.0
2008-11-07 10:20:00,10.168,10.264,10.089,10.23,2100000.0
2008-11-07 10:25:00,10.226,10.29,10.074,10.155,2200000.0
2008-11-07 10:30:00,10.24,10.265,10.094,10.166,2500000.0
2008-11-07 10:35:00,10.214,10.233,10.064,10.223,2300000.0
2008-11-07 10:40:00,10.129,10.263,10.055,10.15,2150000.0
2008-11-07 10:45:00,10.117,10.281,10.065,10.188,2400000.0
2008-11-07 10:50:00,10.255,10.296,10.074,10.269,2100000.0
2008-11-07 10:55:00,10.185,10.287,10.099,10.185,2000000.0
2008-11-07 11:00:00,10.158,10.281,10.111,10.274,2200000.0
2008-11-07 11:05:00,10.211,10.288,10.07,10.244,2200000.0
2008-11-07 11:10:00,10.149,10.271,10.108,10.145,2300000.0
2008-11-07 11:15:00,10.179,10.279,10.092,10.128,2500000.0
2008-11-07 11:20:00,10.212,10.243,10.079,10.116,2250000.0
2008-11-07 11:25:00,10.11,10.236,10.04,10.188,2450000.0
2008-11-07 11:30:00,10.114,10.243,10.063,10.18,1950000.0
2008-11-07 11:35:00,10.162,10.23,10.053,10.173,2200000.0
2008-11-07 11:40:00,10.189,10.214,10.007,10.129,2350000.0
2008-11-07 11:45:00,10.084,10.172,10.03,10.105,2050000.0
2008-11-07 11:50:00,10.146,10.197,10.038,10.168,2450000.0
2008-11-07 11:55:00,10.182,10.196,9.993,10.03,2350000.0
2008-11-07 12:00:00,10.078,10.162,9.989,10.032,2450000.0
2008-11-07 12:05:00,10.107,10.177,9.966,10.177,2250000.0
2008-11-07 12:10:00,10.103,10.134,9.929,9.992,2050000.0
2008-11-07 12:15:00,10.096,10.096,9.936,9.96,2150000.0
2008-11-07 12:20:00,10.039,10.099,9.948,10.06,2300000.0
2008-11-07 12:25:00,10.035,10.139,9.899,10.047,2050000.0
2008-11-07 12:30:00,9.977,10.12,9.957,10.085,2000000.0
2008-11-07 12:35:00,10.052,10.163,9.984,10.091,2500000.0
2008-11-07 12:40:00,10.022,10.199,10.018,10.093,2100000.0
2008-11-07 12:45:00,10.097,10.232,10.067,10.142,2050000.0
2008-11-07 12:50:00,10.139,10.288,10.076,10.205,2050000.0
2008-11-07 12:55:00,10.192,10.279,10.098,10.173,2000000.0
2008-11-07 13:00:00,10.101,10.244,10.081,10.203,2100000.0
2008-11-07 13:05:00,10.161,10.247,10.071,10.071,2050000.0
2008-11-07 13:10:00,10.101,10.237,10.051,10.182,2200000.0
2008-11-07 13:15:00,10.161,10.227,10.027,10.13,2450000.0
2008-11-07 13:20:00,10.159,10.226,10.054,10.158,2550000.0
2008-11-07 13:25:00,10.047,10.191,10.042,10.152,2150000.0
2008-11-07 13:30:00,10.079,10.197,10.005,10.176,2450000.0
2008-11-07 13:35:00,10.12,10.203,10.024,10.093,2450000.0
2008-11-07 13:40:00,10.114,10.178,10.003,10.068,2450000.0
2008-11-07 13:45:00,10.087,10.244,10.015,10.105,1800000.0
2008-11-07 13:50:00,10.118,10.264,10.033,10.177,2100000.0
2008-11-07 13:55:00,10.204,10.204,10.011,10.148,2050000.0
2008-11-07 14:00:00,10.073,10.161,9.956,10.093,2000000.0
2008-11-07 14:05:00,10.145,10.145,9.967,9.972,2000000.0
2008-11-07 14:10:00,10.072,10.14,9.972,10.019,2050000.0
2008-11-07 14:15:00,10.044,10.123,9.96,9.968,2350000.0
2008-11-07 14:20:00,10.042,10.095,9.906,10.071,2150000.0
2008-11-07 14:25:00,10.003,10.191,9.957,9.989,2300000.0
2008-11-07 14:30:00,10.08,10.151,9.947,10.117,2300000.0
2008-11-07 14:35:00,10.065,10.131,9.953,10.013,2000000.0
2008-11-07 14:40:00,9.984,10.136,9.959,10.083,1950000.0
2008-11-07 14:45:00,10.074,10.111,9.969,10.038,2200000.0
2008-11-07 14:50:00,10.085,10.124,9.954,10.013,2400000.0
2008-11-07 14:55:00,10.098,10.143,9.979,10.122,2050000.0
2008-11-07 15:00:00,10.033,10.138,9.909,9.971,2050000.0
2008-11-07 15:05:00,9.957,10.109,9.926,10.016,2350000.0
2008-11-07 15:10:00,9.99,10.093,9.908,10.014,2150000.0
2008-11-07 15:15:00,9.999,10.104,9.904,10.079,2300000.0
2008-11-07 15:20:00,9.955,10.152,9.932,10.087,2150000.0
2008-11-07 15:25:00,10.047,10.159,9.977,10.067,2250000.0
2008-11-07 15:30:00,10.018,10.137,9.919,10.137,1950000.0
2008-11-07 15:35:00,10.122,10.159,9.952,9.994,2450000.0
2008-11-07 15:40:00,10.034,10.172,10.001,10.108,2150000.0
2008-11-07 15:45:00,10.16,10.173,9.988,10.141,2050000.0
2008-11-07 15:50:00,10.155,10.169,9.98,10.151,2000000.0
2008-11-07 15:55:00,10.053,10.169,9.994,10.098,2600000.0
2008-11-07 16:00:00,9.956,10.095,9.857,9.942,2100000.0
2008-11-07 16:05:00,9.948,9.992,9.814,9.91,1400000.0
2008-11-07 16:10:00,9.927,10.005,9.807,9.978,1950000.0
2008-11-07 16:15:00,9.92,10.061,9.826,9.937,2250000.0
2008-11-07 16:20:00,9.888,10.053,9.835,9.937,2150000.0
2008-11-07 16:25:00,10.077,10.095,9.938,9.938,2250000.0
2008-11-07 16:30:00,10.025,10.08,9.926,9.994,2150000.0
2008-11-07 16:35:00,10.034,10.141,9.934,9.95,2250000.0
2008-11-07 16:40:00,10.092,10.092,9.893,9.914,2300000.0
2008-11-07 16:45:00,9.963,10.028,9.82,9.916,2250000.0
2008-11-07 16:50:00,9.969,10.022,9.839,10.02,2450000.0
2008-11-07 16:55:00,9.953,10.039,9.821,9.898,2400000.0
2008-11-07 17:00:00,9.879,10.073,9.879,10.016,2000000.0
2008-11-07 17:05:00,9.953,10.094,9.936,10.043,2250000.0
2008-11-07 17:10:00,10.042,10.042,9.882,9.882,2300000.0
2008-11-07 17:15:00,9.998,10.081,9.895,9.949,2400000.0
2008-11-07 17:20:00,9.942,10.106,9.927,10.076,2300000.0
2008-11-07 17:25:00,10.007,10.135,9.932,10.002,2450000.0
2008-11-07 17:30:00,10.044,10.1,9.911,10.029,2350000.0
2008-11-07 17:35:00,10.047,10.085,9.916,10.007,2550000.0
2008-11-07 17:40:00,10.13,10.147,9.943,10.025,2350000.0
2008-11-07 17:45:00,10.161,10.167,9.982,10.006,2650000.0
2008-11-07 17:50:00,10.087,10.126,9.947,10.033,2600000.0
2008-11-07 17:55:00,10.098,10.14,9.921,9.927,2100000.0
2008-11-07 18:00:00,9.987,10.105,9.894,9.948,2150000.0
2008-11-07 18:05:00,9.94,10.055,9.877,10.004,2200000.0
2008-11-07 18:10:00,9.946,10.064,9.913,10.035,2400000.0
2008-11-07 18:15:00,9.995,10.069,9.928,10.025,2200000.0
2008-11-07 18:20:00,10.015,10.039,9.884,9.895,2200000.0
2008-11-07 18:25:00,9.878,10.024,9.864,9.951,2250000.0
2008-11-07 18:30:00,9.994,10.011,9.854,9.887,2100000.0
2008-11-07 18:35:00,10.008,10.016,9.86,9.903,2650000.0
2008-11-07 18:40:00,9.979,10.022,9.836,9.975,2000000.0
2008-11-07 18:45:00,10.027,10.048,9.872,9.974,2150000.0
2008-11-07 18:50:00,10.028,10.043,9.874,9.916,2750000.0
2008-11-07 18:55:00,9.907,10.008,9.871,9.922,2400000.0
2008-11-07 19:00:00,9.962,10.073,9.895,9.955,2350000.0
2008-11-07 19:05:00,10.077,10.084,9.908,10.024,2300000.0
2008-11-07 19:10:00,10.007,10.093,9.9,9.941,2350000.0
2008-11-07 19:15:00,9.987,10.05,9.884,9.986,2300000.0
2008-11-07 19:20:00,9.962,10.05,9.87,10.04,2300000.0
2008-11-07 19:25:00,10.016,10.038,9.844,9.887,2000000.0
2008-11-07 19:30:00,9.915,10.033,9.868,9.891,2450000.0
2008-11-07 19:35:00,9.92,9.991,9.833,9.949,2000000.0
2008-11-07 19:40:00,9.887,10.052,9.817,10.0,2700000.0
2008-11-07 19:45:00,9.934,10.027,9.886,9.944,2050000.0
2008-11-07 19:50:00,9.937,10.036,9.861,9.871,2100000.0
2008-11-07 19:55:00,9.933,10.013,9.825,9.972,2300000.0
2008-11-07 20:00:00,9.899,10.009,9.826,9.961,2450000.0
2008-11-07 20:05:00,9.911,10.023,9.823,9.959,2300000.0
2008-11-07 20:10:00,9.935,9.984,9.834,9.836,2550000.0
2008-11-07 20:15:00,9.976,9.991,9.833,9.925,2250000.0
2008-11-07 20:20:00,9.922,10.007,9.81,9.943,1800000.0
2008-11-07 20:25:00,9.946,9.985,9.766,9.93,2400000.0
2008-11-07 20:30:00,9.887,10.006,9.814,9.977,2300000.0
2008-11-07 20:35:00,9.98,9.987,9.768,9.821,2200000.0
2008-11-07 20:40:00,9.918,9.945,9.781,9.912,2400000.0
2008-11-07 20:45:00,9.897,9.95,9.804,9.865,2150000.0
2008-11-07 20:50:00,9.914,9.993,9.821,9.931,2450000.0
2008-11-07 20:55:00,9.918,9.947,9.786,9.934,2100000.0
2008-11-07 21:00:00,9.912,9.962,9.758,9.843,2150000.0
2008-11-07 21:05:00,9.812,9.979,9.733,9.894,2150000.0
2008-11-07 21:10:00,9.814,9.966,9.763,9.898,1600000.0
2008-11-07 21:15:00,9.816,9.966,9.816,9.842,1800000.0
2008-11-07 21:20:00,9.975,10.009,9.781,9.928,1850000.0
2008-11-07 21:25:00,9.953,9.996,9.775,9.932,2600000.0
2008-11-07 21:30:00,9.929,10.025,9.841,9.897,1350000.0
2008-11-07 21:35:00,9.915,10.019,9.808,9.954,1850000.0
2008-11-07 21:40:00,9.961,10.001,9.842,9.962,1800000.0
2008-11-07 21:45:00,9.792,9.979,9.792,9.949,1100000.0
2008-11-07 21:50:00,9.935,9.981,9.819,9.961,1500000.0
2008-11-07 21:55:00,9.934,9.98,9.797,9.921,2350000.0
2008-11-07 22:00:00,9.952,9.966,9.796,9.883,1700000.0
2008-11-07 22:05:00,9.955,10.01,9.778,9.93,2400000.0
2008-11-07 22:10:00,9.869,9.983,9.805,9.935,2150000.0
2008-11-07 22:15:00,9.934,9.934,9.824,9.93,400000.0
2008-11-07 22:20:00,9.872,9.965,9.811,9.961,1300000.0
2008-11-07 22:25:00,9.87,9.968,9.813,9.942,2100000.0
2008-11-07 22:30:00,9.9,9.996,9.831,9.996,1750000.0
2008-11-07 22:35:00,9.941,9.982,9.805,9.872,1500000.0
2008-11-07 22:40:00,9.799,10.044,9.788,9.862,2600000.0
2008-11-07 22:45:00,9.942,10.0,9.843,10.0,1500000.0
2008-11-07 22:50:00,9.935,9.998,9.871,9.888,1050000.0
2008-11-07 22:55:00,9.889,10.034,9.868,9.927,2350000.0
2008-11-07 23:00:00,9.848,10.01,9.824,9.995,900000.0
2008-11-07 23:05:00,10.013,10.013,9.866,9.89,1100000.0
2008-11-07 23:10:00,10.014,10.014,9.856,9.904,1200000.0
2008-11-07 23:15:00,9.995,10.03,9.875,9.974,1850000.0
2008-11-07 23:20:00,9.951,10.01,9.826,9.826,1750000.0
2008-11-07 23:25:00,9.901,9.977,9.814,9.894,1650000.0
2008-11-07 23:30:00,9.863,9.99,9.85,9.99,1250000.0
2008-11-07 23:35:00,10.005,10.005,9.833,9.95,900000.0
2008-11-07 23:40:00,9.942,10.003,9.852,9.967,2050000.0
2008-11-07 23:45:00,9.856,9.96,9.835,9.96,350000.0
2008-11-07 23:50:00,9.946,10.03,9.828,9.943,1350000.0
2008-11-07 23:55:00,9.97,10.001,9.842,9.997,2100000.0
2008-11-10 00:00:00,9.854,9.933,9.841,9.85,800000.0
2008-11-10 00:10:00,9.927,9.931,9.777,9.777,900000.0
2008-11-10 00:15:00,9.852,9.997,9.83,9.837,900000.0
2008-11-10 00:20:00,9.932,9.932,9.82,9.904,450000.0
2008-11-10 00:25:00,9.917,9.917,9.852,9.852,250000.0
2008-11-10 00:30:00,9.911,9.911,9.791,9.904,200000.0
2008-11-10 00:40:00,9.851,9.926,9.778,9.897,1250000.0
2008-11-10 00:50:00,9.888,9.918,9.796,9.913,350000.0
2008-11-10 00:55:00,9.99,10.007,9.99,10.007,100000.0
2008-11-10 01:00:00,10.082,10.225,9.999,10.077,3200000.0
2008-11-10 01:05:00,10.086,10.194,10.032,10.142,1900000.0
2008-11-10 01:10:00,10.148,10.216,10.016,10.081,2100000.0
2008-11-10 01:15:00,10.15,10.183,9.989,10.076,1800000.0
2008-11-10 01:20:00,10.121,10.186,10.013,10.165,2500000.0
2008-11-10 01:25:00,10.164,10.241,10.065,10.182,1750000.0
2008-11-10 01:30:00,10.071,10.207,10.062,10.096,1600000.0
2008-11-10 01:35:00,10.104,10.171,10.036,10.135,1000000.0
2008-11-10 01:40:00,10.139,10.171,10.001,10.149,2250000.0
2008-11-10 01:45:00,10.109,10.172,10.028,10.166,2000000.0
2008-11-10 01:50:00,10.154,10.164,10.021,10.053,1400000.0
2008-11-10 01:55:00,10.095,10.218,10.032,10.058,2000000.0
2008-11-10 02:00:00,10.22,10.22,10.012,10.112,1900000.0
2008-11-10 02:05:00,10.08,10.199,10.042,10.189,1300000.0
2008-11-10 02:10:00,10.183,10.218,10.021,10.148,2000000.0
2008-11-10 02:15:00,10.169,10.275,10.071,10.219,2250000.0
2008-11-10 02:20:00,10.203,10.273,10.101,10.187,1850000.0
2008-11-10 02:25:00,10.164,10.26,10.135,10.137,1600000.0
2008-11-10 02:30:00,10.199,10.242,10.068,10.215,2150000.0
2008-11-10 02:35:00,10.206,10.234,10.089,10.175,2500000.0
2008-11-10 02:40:00,10.151,10.233,10.072,10.233,1800000.0
2008-11-10 02:45:00,10.091,10.237,10.063,10.179,2550000.0
2008-11-10 02:50:00,10.154,10.232,10.037,10.134,1900000.0
2008-11-10 02:55:00,10.083,10.261,10.032,10.205,3200000.0
2008-11-10 03:00:00,10.138,10.21,10.114,10.18,700000.0
2008-11-10 03:05:00,10.215,10.215,10.09,10.19,950000.0
2008-11-10 03:10:00,10.166,10.214,10.055,10.153,1300000.0
2008-11-10 03:15:00,10.081,10.202,10.061,10.126,1950000.0
2008-11-10 03:20:00,10.167,10.191,10.047,10.183,1000000.0
2008-11-10 03:25:00,10.171,10.206,10.058,10.198,850000.0
2008-11-10 03:30:00,10.135,10.21,10.135,10.21,350000.0
2008-11-10 03:35:00,10.144,10.249,10.06,10.249,1200000.0
2008-11-10 03:40:00,10.129,10.278,10.099,10.139,1950000.0
2008-11-10 03:45:00,10.209,10.296,10.09,10.222,2900000.0
2008-11-10 03:50:00,10.154,10.231,10.085,10.135,1850000.0
2008-11-10 03:55:00,10.189,10.233,10.079,10.154,1650000.0
2008-11-10 04:00:00,10.214,10.231,10.08,10.19,1450000.0
2008-11-10 04:05:00,10.196,10.239,10.057,10.187,1850000.0
2008-11-10 04:10:00,10.043,10.236,10.034,10.174,1600000.0
2008-11-10 04:15:00,10.114,10.236,10.092,10.224,1700000.0
2008-11-10 04:20:00,10.174,10.24,10.045,10.24,1400000.0
2008-11-10 04:25:00,10.224,10.236,10.108,10.146,1050000.0
2008-11-10 04:30:00,10.127,10.239,10.067,10.136,1900000.0
2008-11-10 04:35:00,10.094,10.257,10.094,10.173,1450000.0
2008-11-10 04:40:00,10.18,10.253,10.1,10.207,1500000.0
2008-11-10 04:45:00,10.137,10.246,10.103,10.184,1250000.0
2008-11-10 04:50:00,10.139,10.245,10.081,10.203,1450000.0
2008-11-10 04:55:00,10.203,10.23,10.092,10.105,1150000.0
2008-11-10 05:00:00,10.14,10.257,10.102,10.128,2350000.0
2008-11-10 05:05:00,10.103,10.248,10.083,10.198,1550000.0
2008-11-10 05:10:00,10.179,10.19,10.083,10.095,400000.0
2008-11-10 05:15:00,10.109,10.246,10.087,10.094,1600000.0
2008-11-10 05:20:00,10.2,10.228,10.052,10.193,2050000.0
2008-11-10 05:25:00,10.205,10.207,10.056,10.115,2050000.0
2008-11-10 05:30:00,10.194,10.244,10.069,10.129,2100000.0
2008-11-10 05:35:00,10.186,10.228,10.075,10.13,1050000.0
2008-11-10 05:40:00,10.066,10.207,10.045,10.078,1600000.0
2008-11-10 05:45:00,10.178,10.225,10.085,10.139,2150000.0
2008-11-10 05:50:00,10.127,10.226,10.002,10.181,2700000.0
2008-11-10 05:55:00,10.098,10.202,10.048,10.184,1800000.0
2008-11-10 06:00:00,10.141,10.234,10.044,10.204,1650000.0
2008-11-10 06:05:00,10.185,10.214,10.046,10.165,1000000.0
2008-11-10 06:10:00,10.173,10.239,10.067,10.115,1150000.0
2008-11-10 06:15:00,10.18,10.197,10.065,10.108,1000000.0
2008-11-10 06:20:00,10.186,10.221,10.048,10.119,1550000.0
2008-11-10 06:25:00,10.219,10.219,10.086,10.166,1150000.0
2008-11-10 06:30:00,10.151,10.232,10.042,10.1,2600000.0
2008-11-10 06:35:00,10.161,10.214,10.062,10.21,1850000.0
2008-11-10 06:40:00,10.101,10.215,10.045,10.087,2200000.0
2008-11-10 06:45:00,10.191,10.255,10.027,10.098,2000000.0
2008-11-10 06:50:00,10.214,10.239,10.07,10.077,2150000.0
2008-11-10 06:55:00,10.117,10.23,10.063,10.148,2150000.0
2008-11-10 07:00:00,10.173,10.208,10.046,10.156,1700000.0
2008-11-10 07:05:00,10.186,10.2,10.072,10.135,2150000.0
2008-11-10 07:10:00,10.081,10.214,10.044,10.167,1950000.0
2008-11-10 07:15:00,10.159,10.231,10.053,10.194,2400000.0
2008-11-10 07:20:00,10.039,10.219,10.039,10.201,2200000.0
2008-11-10 07:25:00,10.162,10.214,10.028,10.125,2300000.0
2008-11-10 07:30:00,10.136,10.245,10.016,10.202,1850000.0
2008-11-10 07:35:00,10.16,10.183,10.025,10.127,1800000.0
2008-11-10 07:40:00,10.081,10.178,10.034,10.157,2250000.0
2008-11-10 07:45:00,10.069,10.192,10.033,10.137,2550000.0
2008-11-10 07:50:00,10.148,10.22,10.031,10.131,1700000.0
2008-11-10 07:55:00,10.131,10.189,9.996,10.067,2450000.0
2008-11-10 08:00:00,10.172,10.211,10.057,10.107,1950000.0
2008-11-10 08:05:00,10.111,10.246,10.064,10.139,2100000.0
2008-11-10 08:10:00,10.1,10.251,10.06,10.161,2050000.0
2008-11-10 08:15:00,10.204,10.232,10.05,10.103,2700000.0
2008-11-10 08:20:00,10.172,10.234,10.065,10.126,2000000.0
2008-11-10 08:25:00,10.118,10.224,10.053,10.065,1900000.0
2008-11-10 08:30:00,10.035,10.241,10.015,10.234,2000000.0
2008-11-10 08:35:00,10.213,10.267,10.032,10.182,2300000.0
2008-11-10 08:40:00,10.173,10.216,10.055,10.141,1900000.0
2008-11-10 08:45:00,10.091,10.229,10.048,10.164,2000000.0
2008-11-10 08:50:00,10.165,10.244,10.066,10.218,2000000.0
2008-11-10 08:55:00,10.088,10.258,10.079,10.117,2350000.0
2008-11-10 09:00:00,10.084,10.264,10.077,10.128,2400000.0
2008-11-10 09:05:00,10.109,10.225,10.054,10.198,2750000.0
2008-11-10 09:10:00,10.117,10.224,10.049,10.224,2150000.0
2008-11-10 09:15:00,10.179,10.247,10.034,10.203,2000000.0
2008-11-10 09:20:00,10.062,10.227,10.051,10.199,2650000.0
2008-11-10 09:25:00,10.114,10.255,10.059,10.225,2100000.0
2008-11-10 09:30:00,10.139,10.25,10.085,10.085,2250000.0
2008-11-10 09:35:00,10.097,10.231,10.076,10.205,2200000.0
2008-11-10 09:40:00,10.175,10.239,10.076,10.167,2200000.0
2008-11-10 09:45:00,10.211,10.234,10.089,10.089,2400000.0
2008-11-10 09:50:00,10.169,10.235,10.048,10.119,2200000.0
2008-11-10 09:55:00,10.135,10.248,10.052,10.113,1900000.0
2008-11-10 10:00:00,10.111,10.255,10.078,10.192,2000000.0
2008-11-10 10:05:00,10.155,10.256,10.06,10.201,2600000.0
2008-11-10 10:10:00,10.09,10.269,10.067,10.243,2650000.0
2008-11-10 10:15:00,10.088,10.236,10.042,10.236,2350000.0
2008-11-10 10:20:00,10.133,10.227,10.076,10.197,2550000.0
2008-11-10 10:25:00,10.222,10.28,10.12,10.233,2350000.0
2008-11-10 10:30:00,10.206,10.337,10.145,10.222,2450000.0
2008-11-10 10:35:00,10.31,10.364,10.117,10.244,2300000.0
2008-11-10 10:40:00,10.246,10.352,10.17,10.277,2400000.0
2008-11-10 10:45:00,10.173,10.34,10.173,10.32,2300000.0
2008-11-10 10:50:00,10.289,10.364,10.194,10.271,2250000.0
2008-11-10 10:55:00,10.34,10.401,10.218,10.239,2000000.0
2008-11-10 11:00:00,10.334,10.393,10.223,10.289,2400000.0
2008-11-10 11:05:00,10.343,10.38,10.188,10.313,2450000.0
2008-11-10 11:10:00,10.223,10.359,10.117,10.214,2250000.0
2008-11-10 11:15:00,10.175,10.314,10.136,10.289,2300000.0
2008-11-10 11:20:00,10.162,10.336,10.162,10.169,2250000.0
2008-11-10 11:25:00,10.174,10.302,10.145,10.264,2150000.0
2008-11-10 11:30:00,10.186,10.333,10.172,10.308,2250000.0
2008-11-10 11:35:00,10.181,10.369,10.16,10.185,2150000.0
2008-11-10 11:40:00,10.216,10.313,10.175,10.225,1900000.0
2008-11-10 11:45:00,10.292,10.336,10.171,10.252,1950000.0
2008-11-10 11:50:00,10.241,10.359,10.173,10.259,2300000.0
2008-11-10 11:55:00,10.248,10.334,10.174,10.196,2100000.0
2008-11-10 12:00:00,10.286,10.315,10.165,10.211,2600000.0
2008-11-10 12:05:00,10.3,10.308,10.165,10.308,1700000.0
2008-11-10 12:10:00,10.265,10.32,10.174,10.303,1650000.0
2008-11-10 12:15:00,10.255,10.325,10.174,10.214,2150000.0
2008-11-10 12:20:00,10.144,10.34,10.144,10.294,2450000.0
2008-11-10 12:25:00,10.316,10.373,10.218,10.218,1600000.0
2008-11-10 12:30:00,10.239,10.358,10.183,10.278,2250000.0
2008-11-10 12:35:00,10.3,10.339,10.179,10.21,2150000.0
2008-11-10 12:40:00,10.334,10.355,10.203,10.243,2300000.0
2008-11-10 12:45:00,10.311,10.367,10.189,10.269,2150000.0
2008-11-10 12:50:00,10.237,10.39,10.175,10.214,2350000.0
2008-11-10 12:55:00,10.262,10.348,10.187,10.233,2050000.0
2008-11-10 13:00:00,10.34,10.363,10.189,10.358,2050000.0
2008-11-10 13:05:00,10.234,10.391,10.209,10.366,2400000.0
2008-11-10 13:10:00,10.262,10.371,10.227,10.303,2200000.0
2008-11-10 13:15:00,10.335,10.415,10.186,10.255,1950000.0
2008-11-10 13:20:00,10.239,10.386,10.203,10.319,2000000.0
2008-11-10 13:25:00,10.348,10.379,10.207,10.342,2300000.0
2008-11-10 13:30:00,10.228,10.392,10.219,10.25,1850000.0
2008-11-10 13:35:00,10.343,10.401,10.258,10.368,2150000.0
2008-11-10 13:40:00,10.266,10.416,10.248,10.356,2350000.0
2008-11-10 13:45:00,10.306,10.391,10.247,10.291,2050000.0
2008-11-10 13:50:00,10.268,10.386,10.201,10.348,2000000.0
2008-11-10 13:55:00,10.333,10.38,10.194,10.261,2000000.0
2008-11-10 14:00:00,10.303,10.357,10.156,10.297,2050000.0
2008-11-10 14:05:00,10.275,10.359,10.139,10.227,2100000.0
2008-11-10 14:10:00,10.201,10.343,10.196,10.237,1800000.0
2008-11-10 14:15:00,10.224,10.34,10.142,10.282,2450000.0
2008-11-10 14:20:00,10.218,10.325,10.178,10.264,2450000.0
2008-11-10 14:25:00,10.302,10.322,10.152,10.195,2450000.0
2008-11-10 14:30:00,10.264,10.383,10.145,10.16,2150000.0
2008-11-10 14:35:00,10.255,10.305,10.146,10.236,2550000.0
2008-11-10 14:40:00,10.204,10.302,10.138,10.248,2450000.0
2008-11-10 14:45:00,10.277,10.325,10.148,10.172,2200000.0
2008-11-10 14:50:00,10.177,10.311,10.095,10.193,2050000.0
2008-11-10 14:55:00,10.205,10.322,10.117,10.152,2100000.0
2008-11-10 15:00:00,10.197,10.351,10.135,10.26,2000000.0
2008-11-10 15:05:00,10.285,10.319,10.135,10.245,2050000.0
2008-11-10 15:10:00,10.282,10.396,10.206,10.235,2050000.0
2008-11-10 15:15:00,10.27,10.373,10.202,10.223,2100000.0
2008-11-10 15:20:00,10.28,10.416,10.228,10.3,2500000.0
2008-11-10 15:25:00,10.394,10.446,10.254,10.334,2000000.0
2008-11-10 15:30:00,10.341,10.453,10.285,10.429,2050000.0
2008-11-10 15:35:00,10.42,10.482,10.269,10.471,2300000.0
2008-11-10 15:40:00,10.349,10.513,10.327,10.486,2150000.0
2008-11-10 15:45:00,10.357,10.514,10.311,10.514,2050000.0
2008-11-10 15:50:00,10.504,10.515,10.275,10.375,2250000.0
2008-11-10 15:55:00,10.308,10.453,10.261,10.366,2450000.0
2008-11-10 16:00:00,10.297,10.489,10.288,10.436,2350000.0
2008-11-10 16:05:00,10.431,10.472,10.267,10.384,2450000.0
2008-11-10 16:10:00,10.364,10.405,10.227,10.277,2050000.0
2008-11-10 16:15:00,10.33,10.38,10.212,10.369,2350000.0
2008-11-10 16:20:00,10.368,10.405,10.216,10.405,2200000.0
2008-11-10 16:25:00,10.428,10.43,10.268,10.324,2600000.0
2008-11-10 16:30:00,10.391,10.449,10.238,10.287,2450000.0
2008-11-10 16:35:00,10.261,10.401,10.24,10.391,2250000.0
2008-11-10 16:40:00,10.294,10.391,10.168,10.282,2500000.0
2008-11-10 16:45:00,10.254,10.359,10.196,10.196,2300000.0
2008-11-10 16:50:00,10.308,10.356,10.142,10.323,2200000.0
2008-11-10 16:55:00,10.37,10.37,10.205,10.205,2200000.0
2008-11-10 17:00:00,10.226,10.322,10.158,10.275,2000000.0
2008-11-10 17:05:00,10.346,10.382,10.197,10.355,2100000.0
2008-11-10 17:10:00,10.333,10.407,10.232,10.251,2400000.0
2008-11-10 17:15:00,10.335,10.422,10.214,10.341,2150000.0
2008-11-10 17:20:00,10.399,10.428,10.25,10.357,2300000.0
2008-11-10 17:25:00,10.336,10.422,10.245,10.368,2500000.0
2008-11-10 17:30:00,10.324,10.398,10.217,10.322,2200000.0
2008-11-10 17:35:00,10.381,10.391,10.163,10.236,2100000.0
2008-11-10 17:40:00,10.336,10.368,10.181,10.277,2500000.0
2008-11-10 17:45:00,10.301,10.384,10.188,10.292,2500000.0
2008-11-10 17:50:00,10.256,10.337,10.156,10.173,2150000.0
2008-11-10 17:55:00,10.174,10.197,10.034,10.157,2300000.0
2008-11-10 18:00:00,10.115,10.169,10.006,10.109,2250000.0
2008-11-10 18:05:00,10.119,10.258,9.987,10.164,2300000.0
2008-11-10 18:10:00,10.207,10.245,10.04,10.159,2050000.0
2008-11-10 18:15:00,10.194,10.194,9.993,10.146,2400000.0
2008-11-10 18:20:00,10.051,10.194,10.042,10.183,2450000.0
2008-11-10 18:25:00,10.039,10.248,10.039,10.151,3450000.0
2008-11-10 18:30:00,10.118,10.223,10.024,10.157,3200000.0
2008-11-10 18:35:00,10.119,10.196,10.064,10.117,1950000.0
2008-11-10 18:40:00,10.122,10.264,10.058,10.182,2550000.0
2008-11-10 18:45:00,10.144,10.193,10.027,10.095,3850000.0
2008-11-10 18:50:00,10.182,10.186,9.984,10.056,2100000.0
2008-11-10 18:55:00,10.01,10.121,9.971,10.112,3900000.0
2008-11-10 19:00:00,10.092,10.143,10.023,10.126,2150000.0
2008-11-10 19:05:00,10.076,10.207,10.059,10.119,2150000.0
2008-11-10 19:10:00,10.16,10.296,10.081,10.151,2500000.0
2008-11-10 19:15:00,10.151,10.242,10.041,10.205,2100000.0
2008-11-10 19:20:00,10.185,10.227,10.034,10.149,2000000.0
2008-11-10 19:25:00,10.158,10.213,10.018,10.085,2250000.0
2008-11-10 19:30:00,10.122,10.205,10.08,10.159,2150000.0
2008-11-10 19:35:00,10.078,10.221,10.066,10.083,2050000.0
2008-11-10 19:40:00,10.187,10.192,9.987,10.093,2050000.0
2008-11-10 19:45:00,10.115,10.14,9.944,10.135,1950000.0
2008-11-10 19:50:00,10.064,10.162,9.995,10.058,2050000.0
2008-11-10 19:55:00,10.017,10.154,9.996,10.032,1700000.0
2008-11-10 20:00:00,10.011,10.17,10.001,10.113,2200000.0
2008-11-10 20:05:00,10.073,10.188,9.985,10.178,2200000.0
2008-11-10 20:10:00,10.183,10.227,10.01,10.214,2150000.0
2008-11-10 20:15:00,10.096,10.25,10.09,10.215,2150000.0
2008-11-10 20:20:00,10.239,10.288,10.057,10.218,1850000.0
2008-11-10 20:25:00,10.097,10.268,10.054,10.224,1950000.0
2008-11-10 20:30:00,10.182,10.309,10.143,10.163,1950000.0
2008-11-10 20:35:00,10.236,10.273,10.131,10.14,1500000.0
2008-11-10 20:40:00,10.211,10.275,10.074,10.254,1850000.0
2008-11-10 20:45:00,10.182,10.259,10.084,10.252,1900000.0
2008-11-10 20:50:00,10.117,10.26,10.096,10.208,1950000.0
2008-11-10 20:55:00,10.16,10.279,10.084,10.261,2000000.0
2008-11-10 21:00:00,10.168,10.281,10.11,10.239,2750000.0
2008-11-10 21:05:00,10.263,10.28,10.105,10.162,2150000.0
2008-11-10 21:10:00,10.242,10.276,10.112,10.275,2500000.0
2008-11-10 21:15:00,10.167,10.282,10.06,10.236,2300000.0
2008-11-10 21:20:00,10.258,10.3,10.082,10.188,2950000.0
2008-11-10 21:25:00,10.194,10.29,10.091,10.136,2000000.0
2008-11-10 21:30:00,10.174,10.253,10.074,10.184,2350000.0
2008-11-10 21:35:00,10.234,10.264,10.063,10.251,1900000.0
2008-11-10 21:40:00,10.138,10.237,10.074,10.088,1750000.0
2008-11-10 21:45:00,10.188,10.247,10.088,10.148,1800000.0
2008-11-10 21:50:00,10.19,10.277,10.059,10.099,2000000.0
2008-11-10 21:55:00,10.251,10.264,10.117,10.192,1750000.0
2008-11-10 22:00:00,10.203,10.228,10.067,10.153,1350000.0
2008-11-10 22:05:00,10.236,10.236,10.021,10.147,1650000.0
2008-11-10 22:10:00,10.079,10.24,10.013,10.131,1550000.0
2008-11-10 22:15:00,10.197,10.243,10.028,10.121,1300000.0
2008-11-10 22:20:00,10.094,10.231,10.063,10.063,1800000.0
2008-11-10 22:25:00,10.186,10.194,10.057,10.114,1000000.0
2008-11-10 22:30:00,10.108,10.187,10.015,10.169,1750000.0
2008-11-10 22:35:00,10.103,10.211,10.051,10.199,2250000.0
2008-11-10 22:40:00,10.126,10.261,10.09,10.178,2150000.0
2008-11-10 22:45:00,10.096,10.205,10.055,10.066,2000000.0
2008-11-10 22:50:00,10.112,10.198,10.013,10.107,1900000.0
2008-11-10 22:55:00,10.173,10.197,9.992,10.136,2450000.0
2008-11-10 23:00:00,10.066,10.19,10.051,10.117,1850000.0
2008-11-10 23:05:00,10.158,10.216,10.053,10.166,1350000.0
2008-11-10 23:10:00,10.171,10.219,10.078,10.167,600000.0
2008-11-10 23:15:00,10.127,10.223,10.036,10.037,700000.0
2008-11-10 23:20:00,10.114,10.187,10.045,10.135,1200000.0
2008-11-10 23:25:00,10.162,10.198,10.034,10.173,1850000.0
2008-11-10 23:30:00,10.045,10.251,9.995,10.079,2250000.0
2008-11-10 23:35:00,10.129,10.169,9.996,10.052,1950000.0
2008-11-10 23:40:00,10.16,10.221,9.981,10.086,1500000.0
2008-11-10 23:45:00,10.07,10.162,10.046,10.081,1850000.0
2008-11-10 23:50:00,10.068,10.16,10.033,10.033,1000000.0
2008-11-10 23:55:00,10.122,10.162,10.019,10.121,1050000.0
2008-11-11 00:00:00,10.048,10.202,9.991,10.117,1700000.0
2008-11-11 00:05:00,10.15,10.153,9.995,10.144,1500000.0
2008-11-11 00:10:00,10.122,10.142,10.0,10.111,1200000.0
2008-11-11 00:15:00,10.091,10.118,9.98,10.094,650000.0
2008-11-11 00:20:00,10.034,10.111,9.95,10.077,850000.0
2008-11-11 00:30:00,10.013,10.093,9.957,9.994,700000.0
2008-11-11 00:40:00,9.973,10.094,9.943,9.943,350000.0
2008-11-11 00:50:00,10.001,10.094,9.958,10.089,1000000.0
2008-11-11 01:00:00,10.067,10.175,10.019,10.037,1350000.0
2008-11-11 01:05:00,10.071,10.172,10.035,10.052,1350000.0
2008-11-11 01:10:00,10.077,10.179,9.992,10.128,1750000.0
2008-11-11 01:15:00,10.158,10.169,10.037,10.068,1350000.0
2008-11-11 01:20:00,10.1,10.117,10.026,10.094,400000.0
2008-11-11 01:25:00,10.092,10.201,10.009,10.092,1500000.0
2008-11-11 01:30:00,10.105,10.145,10.01,10.01,1200000.0
2008-11-11 01:35:00,10.125,10.191,10.007,10.045,1550000.0
2008-11-11 01:40:00,10.131,10.248,10.015,10.126,2550000.0
2008-11-11 01:45:00,10.138,10.193,10.037,10.037,2050000.0
2008-11-11 01:50:00,10.192,10.204,10.036,10.166,1600000.0
2008-11-11 01:55:00,10.116,10.179,10.045,10.051,800000.0
2008-11-11 02:00:00,10.084,10.279,10.068,10.084,800000.0
2008-11-11 02:05:00,10.105,10.195,10.057,10.167,1350000.0
2008-11-11 02:10:00,10.183,10.183,10.005,10.11,2000000.0
2008-11-11 02:15:00,10.157,10.188,10.03,10.082,1550000.0
2008-11-11 02:20:00,10.102,10.194,10.031,10.117,1850000.0
2008-11-11 02:25:00,10.154,10.187,10.041,10.175,1000000.0
2008-11-11 02:30:00,10.196,10.235,10.026,10.168,2050000.0
2008-11-11 02:35:00,10.141,10.162,10.035,10.114,1750000.0
2008-11-11 02:40:00,10.055,10.166,9.972,10.119,2050000.0
2008-11-11 02:45:00,9.998,10.168,9.998,10.102,2450000.0
2008-11-11 02:50:00,10.046,10.15,9.961,10.049,1900000.0
2008-11-11 02:55:00,10.004,10.148,9.979,10.086,3200000.0
2008-11-11 03:00:00,10.038,10.129,9.984,10.084,1000000.0
2008-11-11 03:05:00,10.139,10.171,9.983,10.079,2450000.0
2008-11-11 03:10:00,10.071,10.164,10.032,10.144,950000.0
2008-11-11 03:15:00,10.066,10.165,9.976,10.081,2250000.0
2008-11-11 03:20:00,10.102,10.194,10.017,10.13,1500000.0
2008-11-11 03:25:00,10.12,10.162,10.024,10.127,1350000.0
2008-11-11 03:30:00,10.116,10.181,10.022,10.114,1150000.0
2008-11-11 03:35:00,10.13,10.199,10.016,10.146,1550000.0
2008-11-11 03:40:00,10.101,10.16,9.987,10.16,2100000.0
2008-11-11 03:45:00,10.135,10.172,9.991,10.106,1950000.0
2008-11-11 03:50:00,10.092,10.15,10.004,10.004,1250000.0
2008-11-11 03:55:00,10.124,10.136,9.974,10.064,1550000.0
2008-11-11 04:00:00,10.106,10.129,9.984,10.078,1750000.0
2008-11-11 04:05:00,10.095,10.161,9.929,10.064,1800000.0
2008-11-11 04:10:00,9.932,10.105,9.923,10.091,1850000.0
2008-11-11 04:15:00,10.086,10.127,9.988,10.115,1850000.0
2008-11-11 04:20:00,10.078,10.144,9.967,10.121,1250000.0
2008-11-11 04:25:00,10.116,10.116,9.973,10.031,1600000.0
2008-11-11 04:30:00,10.037,10.153,9.987,10.054,1400000.0
2008-11-11 04:35:00,10.015,10.156,9.947,10.059,1650000.0
2008-11-11 04:40:00,10.136,10.178,10.013,10.125,1600000.0
2008-11-11 04:45:00,10.161,10.172,10.048,10.137,1050000.0
2008-11-11 04:50:00,10.041,10.193,10.011,10.178,1750000.0
2008-11-11 04:55:00,10.144,10.191,10.024,10.043,1850000.0
2008-11-11 05:00:00,10.095,10.211,10.051,10.061,2100000.0
2008-11-11 05:05:00,10.047,10.197,10.008,10.109,1550000.0
2008-11-11 05:10:00,10.057,10.188,10.021,10.065,2100000.0
2008-11-11 05:15:00,10.078,10.208,9.99,10.082,2350000.0
2008-11-11 05:20:00,10.163,10.198,10.031,10.166,1750000.0
2008-11-11 05:25:00,10.194,10.204,10.033,10.108,1750000.0
2008-11-11 05:30:00,10.126,10.187,10.055,10.102,2300000.0
2008-11-11 05:35:00,10.08,10.173,10.022,10.101,1350000.0
2008-11-11 05:40:00,10.025,10.202,10.025,10.08,1700000.0
2008-11-11 05:45:00,10.143,10.185,10.018,10.104,2000000.0
2008-11-11 05:50:00,10.048,10.2,10.04,10.174,2000000.0
2008-11-11 05:55:00,10.133,10.215,10.04,10.19,1700000.0
2008-11-11 06:00:00,10.141,10.207,10.043,10.17,1700000.0
2008-11-11 06:05:00,10.182,10.206,10.063,10.159,1550000.0
2008-11-11 06:10:00,10.145,10.236,10.069,10.073,1650000.0
2008-11-11 06:15:00,10.174,10.204,10.065,10.151,1800000.0
2008-11-11 06:20:00,10.083,10.192,10.028,10.099,2200000.0
2008-11-11 06:25:00,10.129,10.194,10.116,10.177,350000.0
2008-11-11 06:30:00,10.13,10.222,10.003,10.096,2600000.0
2008-11-11 06:35:00,10.174,10.225,10.064,10.199,1450000.0
2008-11-11 06:40:00,10.096,10.238,10.086,10.098,1450000.0
2008-11-11 06:45:00,10.186,10.234,10.081,10.1,1800000.0
2008-11-11 06:50:00,10.192,10.224,10.062,10.082,2150000.0
2008-11-11 06:55:00,10.102,10.24,10.053,10.146,2350000.0
2008-11-11 07:00:00,10.19,10.209,10.022,10.153,1650000.0
2008-11-11 07:05:00,10.198,10.208,10.076,10.179,2150000.0
2008-11-11 07:10:00,10.055,10.183,10.031,10.138,1800000.0
2008-11-11 07:15:00,10.153,10.193,10.0,10.191,1850000.0
2008-11-11 07:20:00,9.996,10.2,9.996,10.171,2100000.0
2008-11-11 07:25:00,10.195,10.237,10.057,10.092,1650000.0
2008-11-11 07:30:00,10.147,10.182,10.041,10.182,1850000.0
2008-11-11 07:35:00,10.186,10.198,10.013,10.152,1800000.0
2008-11-11 07:40:00,10.109,10.228,10.03,10.134,2250000.0
2008-11-11 07:45:00,10.064,10.199,10.013,10.138,2550000.0
2008-11-11 07:50:00,10.114,10.184,10.052,10.13,2050000.0
2008-11-11 07:55:00,10.149,10.199,9.978,10.059,2450000.0
2008-11-11 08:00:00,10.153,10.153,10.01,10.075,1750000.0
2008-11-11 08:05:00,10.036,10.17,10.036,10.109,2100000.0
2008-11-11 08:10:00,10.047,10.159,10.001,10.114,2050000.0
2008-11-11 08:15:00,10.154,10.163,10.024,10.093,2000000.0
2008-11-11 08:20:00,10.107,10.165,10.003,10.091,2000000.0
2008-11-11 08:25:00,10.091,10.199,10.021,10.046,2250000.0
2008-11-11 08:30:00,10.051,10.181,10.004,10.181,2000000.0
2008-11-11 08:35:00,10.044,10.159,9.982,10.118,1750000.0
2008-11-11 08:40:00,10.131,10.162,10.018,10.095,1900000.0
2008-11-11 08:45:00,10.152,10.219,10.001,10.129,1950000.0
2008-11-11 08:50:00,10.089,10.172,10.014,10.162,2000000.0
2008-11-11 08:55:00,10.162,10.192,10.007,10.078,1900000.0
2008-11-11 09:00:00,10.056,10.22,10.022,10.062,2400000.0
2008-11-11 09:05:00,10.048,10.187,9.988,10.187,2750000.0
2008-11-11 09:10:00,10.11,10.18,9.997,10.154,2150000.0
2008-11-11 09:15:00,10.18,10.181,10.04,10.162,2050000.0
2008-11-11 09:20:00,10.091,10.212,10.056,10.197,2650000.0
2008-11-11 09:25:00,10.04,10.197,10.025,10.173,2100000.0
2008-11-11 09:30:00,10.096,10.223,10.028,10.072,2250000.0
2008-11-11 09:35:00,10.088,10.211,10.01,10.14,2200000.0
2008-11-11 09:40:00,10.132,10.186,10.023,10.136,2200000.0
2008-11-11 09:45:00,10.156,10.199,10.016,10.107,2400000.0
2008-11-11 09:50:00,10.124,10.2,10.025,10.087,2200000.0
2008-11-11 09:55:00,10.121,10.208,10.007,10.097,2650000.0
2008-11-11 10:00:00,10.06,10.187,10.008,10.124,2000000.0
2008-11-11 10:05:00,10.081,10.189,10.004,10.15,2600000.0
2008-11-11 10:10:00,10.054,10.168,9.982,10.161,2650000.0
2008-11-11 10:15:00,10.095,10.234,10.03,10.17,2350000.0
2008-11-11 10:20:00,10.074,10.171,9.997,10.13,2550000.0
2008-11-11 10:25:00,10.145,10.174,10.018,10.129,2350000.0
2008-11-11 10:30:00,10.079,10.171,9.972,10.037,2450000.0
2008-11-11 10:35:00,10.119,10.167,9.938,10.047,2300000.0
2008-11-11 10:40:00,10.025,10.129,9.953,10.084,2400000.0
2008-11-11 10:45:00,9.996,10.14,9.954,10.091,2300000.0
2008-11-11 10:50:00,10.083,10.13,9.923,10.024,2250000.0
2008-11-11 10:55:00,10.084,10.143,9.944,9.944,2000000.0
2008-11-11 11:00:00,10.076,10.17,9.985,10.117,2400000.0
2008-11-11 11:05:00,10.16,10.196,10.009,10.145,2450000.0
2008-11-11 11:10:00,10.055,10.167,10.01,10.106,2250000.0
2008-11-11 11:15:00,10.077,10.2,10.005,10.162,2300000.0
2008-11-11 11:20:00,9.991,10.145,9.991,10.018,2250000.0
2008-11-11 11:25:00,10.05,10.191,9.99,10.13,2150000.0
2008-11-11 11:30:00,10.062,10.209,10.011,10.156,2250000.0
2008-11-11 11:35:00,10.049,10.214,9.977,10.003,2150000.0
2008-11-11 11:40:00,10.05,10.167,9.983,9.983,1400000.0
2008-11-11 11:45:00,10.117,10.132,9.953,10.064,1950000.0
2008-11-11 11:50:00,10.049,10.143,9.964,10.143,1900000.0
2008-11-11 11:55:00,10.089,10.146,9.943,10.015,2100000.0
2008-11-11 12:00:00,10.132,10.156,9.972,10.021,2600000.0
2008-11-11 12:05:00,10.12,10.149,9.957,10.093,2200000.0
2008-11-11 12:10:00,10.083,10.131,9.97,10.099,2000000.0
2008-11-11 12:15:00,10.074,10.134,9.958,10.032,2150000.0
2008-11-11 12:20:00,9.992,10.145,9.992,10.118,2450000.0
2008-11-11 12:25:00,10.113,10.113,9.834,9.9,2000000.0
2008-11-11 12:30:00,9.922,10.001,9.843,9.928,2250000.0
2008-11-11 12:35:00,9.97,10.026,9.847,9.904,2150000.0
2008-11-11 12:40:00,10.011,10.015,9.812,9.857,2300000.0
2008-11-11 12:45:00,9.909,9.989,9.82,9.885,2150000.0
2008-11-11 12:50:00,9.891,10.049,9.82,9.879,2350000.0
2008-11-11 12:55:00,9.921,10.002,9.864,9.894,2050000.0
2008-11-11 13:00:00,9.991,10.001,9.858,9.973,1900000.0
2008-11-11 13:05:00,9.852,10.026,9.833,9.98,2400000.0
2008-11-11 13:10:00,9.909,9.989,9.862,9.926,2200000.0
2008-11-11 13:15:00,9.918,10.004,9.847,9.852,1950000.0
2008-11-11 13:20:00,9.866,10.009,9.824,9.926,2200000.0
2008-11-11 13:25:00,9.952,10.003,9.794,9.954,2300000.0
2008-11-11 13:30:00,9.862,10.017,9.814,9.848,2250000.0
2008-11-11 13:35:00,9.949,9.983,9.8,9.939,2150000.0
2008-11-11 13:40:00,9.828,9.996,9.826,9.931,2250000.0
2008-11-11 13:45:00,9.9,10.012,9.865,9.922,2050000.0
2008-11-11 13:50:00,9.873,10.001,9.798,9.952,2000000.0
2008-11-11 13:55:00,9.917,9.962,9.82,9.834,2000000.0
2008-11-11 14:00:00,9.951,9.992,9.832,9.938,2050000.0
2008-11-11 14:05:00,9.915,9.925,9.774,9.807,2100000.0
2008-11-11 14:10:00,9.754,9.927,9.754,9.84,1800000.0
2008-11-11 14:15:00,9.787,9.944,9.787,9.936,2450000.0
2008-11-11 14:20:00,9.857,9.958,9.794,9.857,2450000.0
2008-11-11 14:25:00,9.916,9.928,9.696,9.696,2450000.0
2008-11-11 14:30:00,9.757,9.878,9.696,9.716,2150000.0
2008-11-11 14:35:00,9.813,9.901,9.67,9.802,2550000.0
2008-11-11 14:40:00,9.757,9.903,9.704,9.815,2450000.0
2008-11-11 14:45:00,9.821,9.869,9.685,9.726,2200000.0
2008-11-11 14:50:00,9.757,9.889,9.733,9.759,2050000.0
2008-11-11 14:55:00,9.83,9.871,9.712,9.75,2100000.0
2008-11-11 15:00:00,9.81,9.911,9.761,9.901,2000000.0
2008-11-11 15:05:00,9.902,9.943,9.751,9.824,2050000.0
2008-11-11 15:10:00,9.843,9.938,9.778,9.837,2050000.0
2008-11-11 15:15:00,9.88,9.966,9.744,9.744,2100000.0
2008-11-11 15:20:00,9.833,9.901,9.714,9.755,2500000.0
2008-11-11 15:25:00,9.813,9.856,9.669,9.789,2000000.0
2008-11-11 15:30:00,9.794,9.891,9.705,9.868,2050000.0
2008-11-11 15:35:00,9.878,9.918,9.748,9.894,2300000.0
2008-11-11 15:40:00,9.762,9.943,9.757,9.923,2150000.0
2008-11-11 15:45:00,9.829,9.997,9.803,9.978,2050000.0
2008-11-11 15:50:00,9.963,9.974,9.795,9.883,2250000.0
2008-11-11 15:55:00,9.836,9.979,9.79,9.822,2450000.0
2008-11-11 16:00:00,9.739,9.925,9.739,9.911,2350000.0
2008-11-11 16:05:00,9.922,9.949,9.772,9.944,2450000.0
2008-11-11 16:10:00,9.91,9.961,9.813,9.866,2050000.0
2008-11-11 16:15:00,9.891,9.964,9.795,9.94,2350000.0
2008-11-11 16:20:00,9.941,9.975,9.776,9.919,2200000.0
2008-11-11 16:25:00,9.916,9.982,9.757,9.891,2600000.0
2008-11-11 16:30:00,9.999,9.999,9.81,9.841,2450000.0
2008-11-11 16:35:00,9.823,9.992,9.77,9.952,2250000.0
2008-11-11 16:40:00,9.854,9.979,9.803,9.896,2500000.0
2008-11-11 16:45:00,9.843,9.956,9.768,9.814,2300000.0
2008-11-11 16:50:00,9.917,9.941,9.755,9.856,2300000.0
2008-11-11 16:55:00,9.93,9.956,9.736,9.812,2200000.0
2008-11-11 17:00:00,9.821,9.908,9.74,9.843,2000000.0
2008-11-11 17:05:00,9.879,9.936,9.721,9.908,2100000.0
2008-11-11 17:10:00,9.826,9.949,9.757,9.801,2400000.0
2008-11-11 17:15:00,9.847,9.959,9.728,9.867,2150000.0
2008-11-11 17:20:00,9.906,9.918,9.763,9.878,2300000.0
2008-11-11 17:25:00,9.873,9.976,9.795,9.924,2500000.0
2008-11-11 17:30:00,9.867,9.936,9.747,9.855,2200000.0
2008-11-11 17:35:00,9.903,9.903,9.681,9.77,2100000.0
2008-11-11 17:40:00,9.863,9.904,9.7,9.764,2500000.0
2008-11-11 17:45:00,9.769,9.816,9.607,9.723,2500000.0
2008-11-11 17:50:00,9.67,9.736,9.518,9.565,2150000.0
2008-11-11 17:55:00,9.559,9.601,9.444,9.568,2300000.0
2008-11-11 18:00:00,9.549,9.606,9.434,9.509,2250000.0
2008-11-11 18:05:00,9.576,9.623,9.437,9.512,2400000.0
2008-11-11 18:10:00,9.533,9.598,9.452,9.556,2050000.0
2008-11-11 18:15:00,9.457,9.66,9.457,9.619,2350000.0
2008-11-11 18:20:00,9.534,9.635,9.469,9.621,2450000.0
2008-11-11 18:25:00,9.437,9.614,9.432,9.546,3500000.0
2008-11-11 18:30:00,9.534,9.674,9.463,9.549,3100000.0
2008-11-11 18:35:00,9.559,9.641,9.513,9.57,1950000.0
2008-11-11 18:40:00,9.545,9.716,9.515,9.651,2400000.0
2008-11-11 18:45:00,9.612,9.697,9.519,9.582,3850000.0
2008-11-11 18:50:00,9.643,9.663,9.465,9.604,2100000.0
2008-11-11 18:55:00,9.582,9.663,9.496,9.627,3900000.0
2008-11-11 19:00:00,9.613,9.679,9.505,9.597,2150000.0
2008-11-11 19:05:00,9.553,9.66,9.486,9.511,2150000.0
2008-11-11 19:10:00,9.591,9.632,9.474,9.575,2500000.0
2008-11-11 19:15:00,9.588,9.661,9.477,9.622,2100000.0
2008-11-11 19:20:00,9.611,9.627,9.473,9.583,1900000.0
2008-11-11 19:25:00,9.603,9.638,9.432,9.504,2250000.0
2008-11-11 19:30:00,9.546,9.626,9.51,9.563,2150000.0
2008-11-11 19:35:00,9.523,9.629,9.465,9.515,2050000.0
2008-11-11 19:40:00,9.633,9.666,9.496,9.61,2200000.0
2008-11-11 19:45:00,9.658,9.662,9.488,9.637,1950000.0
2008-11-11 19:50:00,9.6,9.693,9.502,9.561,2050000.0
2008-11-11 19:55:00,9.573,9.707,9.55,9.574,1900000.0
2008-11-11 20:00:00,9.648,9.705,9.542,9.644,2200000.0
2008-11-11 20:05:00,9.697,9.731,9.569,9.731,2400000.0
2008-11-11 20:10:00,9.719,9.767,9.592,9.743,2150000.0
2008-11-11 20:15:00,9.658,9.802,9.625,9.776,2000000.0
2008-11-11 20:20:00,9.771,9.806,9.632,9.787,2000000.0
2008-11-11 20:25:00,9.7,9.782,9.596,9.731,2100000.0
2008-11-11 20:30:00,9.687,9.8,9.613,9.669,1850000.0
2008-11-11 20:35:00,9.767,9.792,9.618,9.741,1500000.0
2008-11-11 20:40:00,9.676,9.778,9.582,9.775,1900000.0
2008-11-11 20:45:00,9.657,9.784,9.597,9.757,1900000.0
2008-11-11 20:50:00,9.623,9.829,9.609,9.708,2150000.0
2008-11-11 20:55:00,9.687,9.786,9.668,9.759,900000.0
2008-11-11 21:00:00,9.672,9.813,9.608,9.769,2750000.0
2008-11-11 21:05:00,9.759,9.781,9.589,9.654,2150000.0
2008-11-11 21:10:00,9.706,9.796,9.592,9.68,2750000.0
2008-11-11 21:15:00,9.629,9.758,9.541,9.719,1750000.0
2008-11-11 21:20:00,9.73,9.811,9.572,9.696,2950000.0
2008-11-11 21:25:00,9.689,9.771,9.535,9.637,2000000.0
2008-11-11 21:30:00,9.659,9.808,9.613,9.806,2450000.0
2008-11-11 21:35:00,9.801,9.81,9.652,9.782,1850000.0
2008-11-11 21:40:00,9.682,9.771,9.626,9.626,1450000.0
2008-11-11 21:45:00,9.717,9.761,9.601,9.676,2100000.0
2008-11-11 21:50:00,9.719,9.778,9.595,9.595,2400000.0
2008-11-11 21:55:00,9.678,9.748,9.578,9.68,2000000.0
2008-11-11 22:00:00,9.696,9.761,9.57,9.677,2000000.0
2008-11-11 22:05:00,9.763,9.769,9.6,9.691,1400000.0
2008-11-11 22:10:00,9.631,9.766,9.548,9.664,1900000.0
2008-11-11 22:15:00,9.623,9.78,9.575,9.658,1700000.0
2008-11-11 22:20:00,9.739,9.76,9.634,9.691,1200000.0
2008-11-11 22:25:00,9.748,9.748,9.619,9.721,1100000.0
2008-11-11 22:30:00,9.683,9.742,9.542,9.691,1550000.0
2008-11-11 22:35:00,9.66,9.779,9.603,9.688,2000000.0
2008-11-11 22:40:00,9.747,9.765,9.595,9.719,1800000.0
2008-11-11 22:45:00,9.733,9.753,9.527,9.708,1050000.0
2008-11-11 22:50:00,9.728,9.774,9.607,9.657,1800000.0
2008-11-11 22:55:00,9.782,9.782,9.589,9.676,2700000.0
2008-11-11 23:00:00,9.663,9.766,9.584,9.695,2050000.0
2008-11-11 23:05:00,9.705,9.739,9.55,9.705,1600000.0
2008-11-11 23:10:00,9.721,9.746,9.606,9.693,1400000.0
2008-11-11 23:15:00,9.679,9.765,9.585,9.734,2000000.0
2008-11-11 23:20:00,9.686,9.771,9.595,9.714,1500000.0
2008-11-11 23:25:00,9.73,9.765,9.63,9.745,1550000.0
2008-11-11 23:30:00,9.652,9.823,9.591,9.693,2050000.0
2008-11-11 23:35:00,9.713,9.748,9.613,9.703,1200000.0
2008-11-11 23:40:00,9.717,9.756,9.581,9.68,1400000.0
2008-11-11 23:45:00,9.723,9.754,9.593,9.68,1250000.0
2008-11-11 23:50:00,9.625,9.717,9.602,9.688,600000.0
2008-11-11 23:55:00,9.648,9.707,9.58,9.593,1000000.0
2008-11-12 00:00:00,9.712,9.751,9.569,9.71,2000000.0
2008-11-12 00:05:00,9.647,9.747,9.598,9.744,1700000.0
2008-11-12 00:10:00,9.703,9.776,9.576,9.576,1900000.0
2008-11-12 00:15:00,9.721,9.762,9.601,9.731,800000.0
2008-11-12 00:20:00,9.684,9.753,9.61,9.731,700000.0
2008-11-12 00:25:00,9.748,9.783,9.743,9.783,250000.0
2008-11-12 00:30:00,9.653,9.736,9.597,9.736,750000.0
2008-11-12 00:35:00,9.739,9.768,9.677,9.727,400000.0
2008-11-12 00:40:00,9.613,9.782,9.613,9.706,600000.0
2008-11-12 00:45:00,9.655,9.741,9.651,9.741,350000.0
2008-11-12 00:50:00,9.641,9.771,9.598,9.759,1000000.0
2008-11-12 00:55:00,9.744,9.744,9.624,9.689,250000.0
2008-11-12 01:00:00,9.663,9.765,9.611,9.627,2200000.0
2008-11-12 01:05:00,9.75,9.8,9.641,9.69,1350000.0
2008-11-12 01:10:00,9.684,9.804,9.594,9.718,1700000.0
2008-11-12 01:15:00,9.758,9.787,9.622,9.745,850000.0
2008-11-12 01:20:00,9.734,9.784,9.669,9.761,750000.0
2008-11-12 01:25:00,9.718,9.794,9.711,9.749,550000.0
2008-11-12 01:30:00,9.733,9.762,9.622,9.679,1150000.0
2008-11-12 01:35:00,9.713,9.765,9.615,9.615,1050000.0
2008-11-12 01:40:00,9.715,9.767,9.576,9.704,2550000.0
2008-11-12 01:45:00,9.7,9.752,9.589,9.644,1950000.0
2008-11-12 01:50:00,9.735,9.753,9.604,9.626,1800000.0
2008-11-12 01:55:00,9.708,9.787,9.596,9.723,1600000.0
2008-11-12 02:00:00,9.674,9.822,9.619,9.673,1700000.0
2008-11-12 02:05:00,9.65,9.812,9.594,9.761,1950000.0
2008-11-12 02:10:00,9.758,9.781,9.61,9.722,2000000.0
2008-11-12 02:15:00,9.76,9.771,9.623,9.73,1850000.0
2008-11-12 02:20:00,9.706,9.788,9.63,9.678,2300000.0
2008-11-12 02:25:00,9.758,9.818,9.617,9.703,1650000.0
2008-11-12 02:30:00,9.767,9.799,9.625,9.776,2250000.0
2008-11-12 02:35:00,9.75,9.8,9.63,9.761,2000000.0
2008-11-12 02:40:00,9.685,9.817,9.593,9.756,1750000.0
2008-11-12 02:45:00,9.771,9.796,9.605,9.731,2200000.0
2008-11-12 02:50:00,9.723,9.797,9.582,9.661,1500000.0
2008-11-12 02:55:00,9.646,9.81,9.607,9.732,3450000.0
2008-11-12 03:00:00,9.68,9.743,9.654,9.728,900000.0
2008-11-12 03:05:00,9.715,9.784,9.599,9.691,1950000.0
2008-11-12 03:10:00,9.7,9.782,9.594,9.782,1250000.0
2008-11-12 03:15:00,9.741,9.833,9.638,9.704,1900000.0
2008-11-12 03:20:00,9.705,9.751,9.596,9.689,1350000.0
2008-11-12 03:25:00,9.729,9.755,9.57,9.725,1450000.0
2008-11-12 03:30:00,9.72,9.755,9.612,9.676,1000000.0
2008-11-12 03:35:00,9.717,9.727,9.592,9.71,1000000.0
2008-11-12 03:40:00,9.658,9.774,9.612,9.774,1050000.0
2008-11-12 03:45:00,9.773,9.809,9.624,9.704,1500000.0
2008-11-12 03:50:00,9.64,9.797,9.64,9.669,550000.0
2008-11-12 03:55:00,9.754,9.789,9.614,9.69,1700000.0
2008-11-12 04:00:00,9.75,9.779,9.614,9.653,1500000.0
2008-11-12 04:05:00,9.746,9.789,9.636,9.767,1500000.0
2008-11-12 04:10:00,9.631,9.86,9.631,9.742,1000000.0
2008-11-12 04:15:00,9.728,9.788,9.633,9.772,1350000.0
2008-11-12 04:20:00,9.745,9.791,9.642,9.739,950000.0
2008-11-12 04:25:00,9.788,9.788,9.636,9.784,1050000.0
2008-11-12 04:30:00,9.703,9.788,9.619,9.695,750000.0
2008-11-12 04:35:00,9.771,9.8,9.662,9.741,1050000.0
2008-11-12 04:40:00,9.739,9.757,9.647,9.745,700000.0
2008-11-12 04:45:00,9.754,9.754,9.66,9.704,650000.0
2008-11-12 04:50:00,9.64,9.781,9.609,9.768,1750000.0
2008-11-12 04:55:00,9.652,9.677,9.652,9.677,100000.0
2008-11-12 05:00:00,9.668,9.763,9.638,9.728,1250000.0
2008-11-12 05:05:00,9.768,9.788,9.699,9.745,550000.0
2008-11-12 05:10:00,9.739,9.739,9.65,9.65,200000.0
2008-11-12 05:15:00,9.753,9.804,9.598,9.598,1150000.0
2008-11-12 05:20:00,9.75,9.802,9.622,9.741,1650000.0
2008-11-12 05:25:00,9.794,9.794,9.65,9.721,1650000.0
2008-11-12 05:30:00,9.754,9.797,9.603,9.664,2100000.0
2008-11-12 05:35:00,9.785,9.785,9.633,9.685,1300000.0
2008-11-12 05:40:00,9.631,9.769,9.626,9.755,1350000.0
2008-11-12 05:45:00,9.753,9.799,9.629,9.706,2350000.0
2008-11-12 05:50:00,9.655,9.812,9.608,9.776,2350000.0
2008-11-12 05:55:00,9.696,9.772,9.615,9.744,1350000.0
2008-11-12 06:00:00,9.762,9.802,9.644,9.759,1700000.0
2008-11-12 06:05:00,9.791,9.795,9.66,9.78,1300000.0
2008-11-12 06:10:00,9.734,9.822,9.643,9.728,1550000.0
2008-11-12 06:15:00,9.777,9.814,9.643,9.783,1750000.0
2008-11-12 06:20:00,9.7,9.811,9.671,9.745,1900000.0
2008-11-12 06:25:00,9.714,9.798,9.658,9.741,1050000.0
2008-11-12 06:30:00,9.732,9.8,9.623,9.77,2400000.0
2008-11-12 06:35:00,9.733,9.792,9.624,9.768,1850000.0
2008-11-12 06:40:00,9.676,9.802,9.619,9.666,2000000.0
2008-11-12 06:45:00,9.759,9.806,9.611,9.694,1800000.0
2008-11-12 06:50:00,9.794,9.805,9.626,9.626,2150000.0
2008-11-12 06:55:00,9.718,9.829,9.639,9.728,2150000.0
2008-11-12 07:00:00,9.756,9.783,9.631,9.754,1950000.0
2008-11-12 07:05:00,9.766,9.793,9.623,9.723,2150000.0
2008-11-12 07:10:00,9.65,9.797,9.621,9.757,2000000.0
2008-11-12 07:15:00,9.722,9.783,9.609,9.776,2400000.0
2008-11-12 07:20:00,9.601,9.798,9.601,9.772,2200000.0
2008-11-12 07:25:00,9.761,9.8,9.608,9.707,2350000.0
2008-11-12 07:30:00,9.726,9.759,9.62,9.75,2200000.0
2008-11-12 07:35:00,9.761,9.816,9.617,9.732,1800000.0
2008-11-12 07:40:00,9.658,9.785,9.622,9.785,2250000.0
2008-11-12 07:45:00,9.675,9.784,9.601,9.703,2550000.0
2008-11-12 07:50:00,9.759,9.83,9.605,9.739,2400000.0
2008-11-12 07:55:00,9.735,9.798,9.626,9.662,2450000.0
2008-11-12 08:00:00,9.758,9.792,9.612,9.686,2300000.0
2008-11-12 08:05:00,9.81,9.81,9.664,9.738,1350000.0
2008-11-12 08:10:00,9.682,9.792,9.654,9.74,2050000.0
2008-11-12 08:15:00,9.806,9.826,9.675,9.713,2700000.0
2008-11-12 08:20:00,9.739,9.825,9.65,9.734,2000000.0
2008-11-12 08:25:00,9.769,9.78,9.634,9.65,1600000.0
2008-11-12 08:30:00,9.653,9.828,9.618,9.802,2000000.0
2008-11-12 08:35:00,9.804,9.834,9.656,9.768,2300000.0
2008-11-12 08:40:00,9.783,9.845,9.694,9.761,2450000.0
2008-11-12 08:45:00,9.709,9.858,9.689,9.789,2350000.0
2008-11-12 08:50:00,9.766,9.837,9.679,9.827,2150000.0
2008-11-12 08:55:00,9.731,9.894,9.68,9.755,2350000.0
2008-11-12 09:00:00,9.708,9.834,9.664,9.751,2400000.0
2008-11-12 09:05:00,9.712,9.829,9.64,9.806,2750000.0
2008-11-12 09:10:00,9.749,9.836,9.651,9.814,2150000.0
2008-11-12 09:15:00,9.816,9.88,9.688,9.816,2000000.0
2008-11-12 09:20:00,9.712,9.86,9.693,9.849,2650000.0
2008-11-12 09:25:00,9.687,9.855,9.687,9.82,2100000.0
2008-11-12 09:30:00,9.764,9.874,9.699,9.735,2250000.0
2008-11-12 09:35:00,9.723,9.875,9.718,9.825,2200000.0
2008-11-12 09:40:00,9.826,9.883,9.716,9.82,2200000.0
2008-11-12 09:45:00,9.814,9.871,9.713,9.764,2400000.0
2008-11-12 09:50:00,9.808,9.875,9.679,9.744,2200000.0
2008-11-12 09:55:00,9.786,9.856,9.698,9.735,2650000.0
2008-11-12 10:00:00,9.709,9.84,9.641,9.769,2150000.0
2008-11-12 10:05:00,9.725,9.884,9.646,9.797,2600000.0
2008-11-12 10:10:00,9.718,9.825,9.67,9.8,2250000.0
2008-11-12 10:15:00,9.693,9.828,9.646,9.82,1800000.0
2008-11-12 10:20:00,9.743,9.859,9.657,9.789,2550000.0
2008-11-12 10:25:00,9.819,9.873,9.698,9.804,2350000.0
2008-11-12 10:30:00,9.739,9.851,9.672,9.736,2450000.0
2008-11-12 10:35:00,9.801,9.836,9.639,9.694,2300000.0
2008-11-12 10:40:00,9.726,9.834,9.657,9.745,1850000.0
2008-11-12 10:45:00,9.667,9.814,9.597,9.731,2300000.0
2008-11-12 10:50:00,9.72,9.76,9.595,9.669,2250000.0
2008-11-12 10:55:00,9.695,9.767,9.598,9.598,2000000.0
2008-11-12 11:00:00,9.685,9.772,9.6,9.727,2400000.0
2008-11-12 11:05:00,9.763,9.776,9.594,9.702,2450000.0
2008-11-12 11:10:00,9.637,9.752,9.588,9.674,2250000.0
2008-11-12 11:15:00,9.634,9.752,9.562,9.752,2300000.0
2008-11-12 11:20:00,9.62,9.789,9.62,9.674,2250000.0
2008-11-12 11:25:00,9.661,9.795,9.641,9.759,2150000.0
2008-11-12 11:30:00,9.655,9.782,9.632,9.765,2250000.0
2008-11-12 11:35:00,9.642,9.793,9.568,9.657,2150000.0
2008-11-12 11:40:00,9.652,9.79,9.598,9.634,2350000.0
2008-11-12 11:45:00,9.71,9.726,9.593,9.632,1950000.0
2008-11-12 11:50:00,9.61,9.676,9.513,9.598,2300000.0
2008-11-12 11:55:00,9.61,9.714,9.486,9.581,2100000.0
2008-11-12 12:00:00,9.727,9.752,9.554,9.61,2600000.0
2008-11-12 12:05:00,9.71,9.74,9.593,9.688,2200000.0
2008-11-12 12:10:00,9.693,9.725,9.563,9.718,2000000.0
2008-11-12 12:15:00,9.694,9.778,9.598,9.648,2150000.0
2008-11-12 12:20:00,9.603,9.755,9.573,9.693,2450000.0
2008-11-12 12:25:00,9.726,9.766,9.574,9.619,2000000.0
2008-11-12 12:30:00,9.64,9.757,9.588,9.672,2250000.0
2008-11-12 12:35:00,9.691,9.745,9.606,9.622,2150000.0
2008-11-12 12:40:00,9.708,9.727,9.553,9.594,2300000.0
2008-11-12 12:45:00,9.673,9.731,9.561,9.616,2150000.0
2008-11-12 12:50:00,9.615,9.762,9.539,9.618,2350000.0
2008-11-12 12:55:00,9.624,9.735,9.565,9.635,2050000.0
2008-11-12 13:00:00,9.706,9.709,9.531,9.678,1900000.0
2008-11-12 13:05:00,9.541,9.678,9.505,9.677,2400000.0
2008-11-12 13:10:00,9.594,9.703,9.534,9.64,2200000.0
2008-11-12 13:15:00,9.625,9.778,9.514,9.562,1950000.0
2008-11-12 13:20:00,9.579,9.707,9.536,9.625,1900000.0
2008-11-12 13:25:00,9.688,9.743,9.586,9.697,2300000.0
2008-11-12 13:30:00,9.623,9.786,9.589,9.635,2250000.0
2008-11-12 13:35:00,9.688,9.725,9.581,9.689,2150000.0
2008-11-12 13:40:00,9.583,9.725,9.553,9.67,2150000.0
2008-11-12 13:45:00,9.636,9.734,9.553,9.628,2050000.0
2008-11-12 13:50:00,9.626,9.736,9.559,9.708,2000000.0
2008-11-12 13:55:00,9.697,9.733,9.571,9.623,2000000.0
2008-11-12 14:00:00,9.734,9.74,9.544,9.655,2050000.0
2008-11-12 14:05:00,9.679,9.679,9.483,9.526,2100000.0
2008-11-12 14:10:00,9.514,9.671,9.513,9.557,1800000.0
2008-11-12 14:15:00,9.551,9.684,9.522,9.655,2450000.0
2008-11-12 14:20:00,9.586,9.692,9.532,9.589,2650000.0
2008-11-12 14:25:00,9.68,9.708,9.552,9.565,2450000.0
2008-11-12 14:30:00,9.66,9.697,9.536,9.556,2150000.0
2008-11-12 14:35:00,9.643,9.705,9.531,9.63,2550000.0
2008-11-12 14:40:00,9.556,9.651,9.482,9.58,2450000.0
2008-11-12 14:45:00,9.562,9.689,9.477,9.497,2200000.0
2008-11-12 14:50:00,9.519,9.586,9.413,9.484,2050000.0
2008-11-12 14:55:00,9.542,9.594,9.406,9.406,2100000.0
2008-11-12 15:00:00,9.472,9.577,9.408,9.502,2000000.0
2008-11-12 15:05:00,9.491,9.554,9.381,9.381,2050000.0
2008-11-12 15:10:00,9.419,9.554,9.379,9.418,2050000.0
2008-11-12 15:15:00,9.471,9.557,9.389,9.412,2100000.0
2008-11-12 15:20:00,9.492,9.579,9.414,9.496,2500000.0
2008-11-12 15:25:00,9.564,9.64,9.435,9.544,2000000.0
2008-11-12 15:30:00,9.556,9.65,9.472,9.622,2050000.0
2008-11-12 15:35:00,9.623,9.674,9.51,9.67,2300000.0
2008-11-12 15:40:00,9.557,9.692,9.529,9.661,2150000.0
2008-11-12 15:45:00,9.571,9.715,9.51,9.671,2050000.0
2008-11-12 15:50:00,9.657,9.657,9.494,9.61,2250000.0
2008-11-12 15:55:00,9.53,9.669,9.491,9.546,2450000.0
2008-11-12 16:00:00,9.465,9.654,9.459,9.593,2350000.0
2008-11-12 16:05:00,9.561,9.61,9.435,9.576,2450000.0
2008-11-12 16:10:00,9.59,9.605,9.429,9.55,2050000.0
2008-11-12 16:15:00,9.537,9.598,9.44,9.524,2350000.0
2008-11-12 16:20:00,9.517,9.564,9.379,9.498,2200000.0
2008-11-12 16:25:00,9.508,9.551,9.399,9.457,2600000.0
2008-11-12 16:30:00,9.564,9.602,9.385,9.461,2450000.0
2008-11-12 16:35:00,9.449,9.573,9.372,9.545,2250000.0
2008-11-12 16:40:00,9.468,9.613,9.375,9.493,2500000.0
2008-11-12 16:45:00,9.431,9.62,9.404,9.455,2300000.0
2008-11-12 16:50:00,9.607,9.685,9.429,9.575,2300000.0
2008-11-12 16:55:00,9.654,9.672,9.478,9.556,2200000.0
2008-11-12 17:00:00,9.544,9.626,9.464,9.563,2000000.0
2008-11-12 17:05:00,9.586,9.638,9.396,9.564,2100000.0
2008-11-12 17:10:00,9.457,9.654,9.457,9.48,2400000.0
2008-11-12 17:15:00,9.549,9.692,9.458,9.577,2150000.0
2008-11-12 17:20:00,9.619,9.64,9.484,9.56,1750000.0
2008-11-12 17:25:00,9.55,9.58,9.46,9.5,1750000.0
2008-11-12 17:30:00,9.391,9.498,9.291,9.41,2200000.0
2008-11-12 17:35:00,9.457,9.476,9.295,9.306,2100000.0
2008-11-12 17:40:00,9.426,9.439,9.261,9.332,2500000.0
2008-11-12 17:45:00,9.334,9.423,9.203,9.312,2300000.0
2008-11-12 17:50:00,9.256,9.37,9.207,9.286,2150000.0
2008-11-12 17:55:00,9.37,9.42,9.35,9.41,2000000.0
2008-11-12 18:00:00,9.39,9.4,9.237,9.275,2250000.0
2008-11-12 18:05:00,9.337,9.416,9.211,9.236,2250000.0
2008-11-12 18:10:00,9.336,9.387,9.22,9.347,2050000.0
2008-11-12 18:15:00,9.346,9.412,9.259,9.385,2350000.0
2008-11-12 18:20:00,9.29,9.432,9.269,9.366,1950000.0
2008-11-12 18:25:00,9.269,9.432,9.235,9.333,3500000.0
2008-11-12 18:30:00,9.346,9.473,9.317,9.436,3200000.0
2008-11-12 18:35:00,9.369,9.44,9.285,9.342,1950000.0
2008-11-12 18:40:00,9.313,9.452,9.273,9.404,2400000.0
2008-11-12 18:45:00,9.427,9.464,9.289,9.389,3850000.0
2008-11-12 18:50:00,9.465,9.479,9.288,9.392,2100000.0
2008-11-12 18:55:00,9.401,9.496,9.296,9.393,3900000.0
2008-11-12 19:00:00,9.398,9.435,9.278,9.391,2150000.0
2008-11-12 19:05:00,9.343,9.455,9.262,9.291,2150000.0
2008-11-12 19:10:00,9.341,9.392,9.253,9.323,2500000.0
2008-11-12 19:15:00,9.363,9.43,9.221,9.422,2100000.0
2008-11-12 19:20:00,9.363,9.456,9.242,9.405,2150000.0
2008-11-12 19:25:00,9.433,9.433,9.281,9.297,2250000.0
2008-11-12 19:30:00,9.341,9.42,9.277,9.348,2150000.0
2008-11-12 19:35:00,9.285,9.46,9.267,9.372,2050000.0
2008-11-12 19:40:00,9.469,9.469,9.304,9.418,2200000.0
2008-11-12 19:45:00,9.458,9.479,9.329,9.468,1950000.0
2008-11-12 19:50:00,9.392,9.485,9.292,9.381,2050000.0
2008-11-12 19:55:00,9.359,9.504,9.343,9.379,1850000.0
2008-11-12 20:00:00,9.443,9.534,9.355,9.488,2200000.0
2008-11-12 20:05:00,9.497,9.599,9.388,9.559,2300000.0
2008-11-12 20:10:00,9.538,9.601,9.378,9.521,2150000.0
2008-11-12 20:15:00,9.416,9.55,9.343,9.507,2050000.0
2008-11-12 20:20:00,9.544,9.567,9.366,9.39,2200000.0
2008-11-12 20:25:00,9.363,9.523,9.319,9.493,1900000.0
2008-11-12 20:30:00,9.404,9.504,9.313,9.382,1750000.0
2008-11-12 20:35:00,9.318,9.457,9.316,9.435,2100000.0
2008-11-12 20:40:00,9.424,9.485,9.295,9.46,2400000.0
2008-11-12 20:45:00,9.403,9.484,9.319,9.467,1850000.0
2008-11-12 20:50:00,9.318,9.45,9.282,9.402,1950000.0
2008-11-12 20:55:00,9.369,9.445,9.3,9.42,1850000.0
2008-11-12 21:00:00,9.323,9.46,9.263,9.427,2750000.0
2008-11-12 21:05:00,9.407,9.448,9.29,9.338,2350000.0
2008-11-12 21:10:00,9.42,9.476,9.273,9.375,2600000.0
2008-11-12 21:15:00,9.332,9.455,9.294,9.412,1600000.0
2008-11-12 21:20:00,9.449,9.506,9.299,9.381,2950000.0
2008-11-12 21:25:00,9.382,9.446,9.256,9.291,1600000.0
2008-11-12 21:30:00,9.342,9.441,9.28,9.441,1950000.0
2008-11-12 21:35:00,9.453,9.483,9.311,9.428,1900000.0
2008-11-12 21:40:00,9.328,9.436,9.288,9.436,1450000.0
2008-11-12 21:45:00,9.425,9.456,9.305,9.365,2200000.0
2008-11-12 21:50:00,9.41,9.443,9.279,9.36,2250000.0
2008-11-12 21:55:00,9.367,9.433,9.271,9.323,2050000.0
2008-11-12 22:00:00,9.378,9.41,9.246,9.319,2000000.0
2008-11-12 22:05:00,9.4,9.4,9.217,9.326,1750000.0
2008-11-12 22:10:00,9.256,9.353,9.17,9.234,2450000.0
2008-11-12 22:15:00,9.273,9.334,9.152,9.208,1950000.0
2008-11-12 22:20:00,9.341,9.372,9.152,9.159,2650000.0
2008-11-12 22:25:00,9.289,9.332,9.127,9.272,2600000.0
2008-11-12 22:30:00,9.178,9.325,9.123,9.295,1900000.0
2008-11-12 22:35:00,9.234,9.31,9.128,9.258,1900000.0
2008-11-12 22:40:00,9.248,9.278,9.071,9.208,2100000.0
2008-11-12 22:45:00,9.163,9.354,9.145,9.24,1400000.0
2008-11-12 22:50:00,9.293,9.317,9.177,9.221,1900000.0
2008-11-12 22:55:00,9.33,9.33,9.138,9.253,1850000.0
2008-11-12 23:00:00,9.213,9.328,9.185,9.24,1800000.0
2008-11-12 23:05:00,9.256,9.292,9.121,9.263,1300000.0
2008-11-12 23:10:00,9.253,9.284,9.129,9.263,1350000.0
2008-11-12 23:15:00,9.199,9.313,9.174,9.254,1400000.0
2008-11-12 23:20:00,9.243,9.296,9.166,9.22,1100000.0
2008-11-12 23:25:00,9.283,9.315,9.147,9.314,1300000.0
2008-11-12 23:30:00,9.209,9.389,9.116,9.271,2600000.0
2008-11-12 23:35:00,9.291,9.34,9.144,9.179,1700000.0
2008-11-12 23:40:00,9.316,9.36,9.176,9.36,1550000.0
2008-11-12 23:45:00,9.273,9.348,9.231,9.232,1150000.0
2008-11-12 23:50:00,9.17,9.31,9.155,9.203,950000.0
2008-11-12 23:55:00,9.269,9.323,9.189,9.2,700000.0
2008-11-13 00:00:00,9.25,9.365,9.177,9.283,1700000.0
2008-11-13 00:05:00,9.277,9.314,9.172,9.307,2250000.0
2008-11-13 00:10:00,9.268,9.317,9.12,9.182,1900000.0
2008-11-13 00:15:00,9.274,9.304,9.158,9.166,1200000.0
2008-11-13 00:20:00,9.212,9.304,9.136,9.27,2050000.0
2008-11-13 00:25:00,9.304,9.305,9.169,9.281,450000.0
2008-11-13 00:30:00,9.183,9.303,9.127,9.234,900000.0
2008-11-13 00:35:00,9.25,9.28,9.147,9.147,400000.0
2008-11-13 00:40:00,9.143,9.312,9.143,9.236,600000.0
2008-11-13 00:45:00,9.182,9.282,9.182,9.282,100000.0
2008-11-13 00:50:00,9.155,9.284,9.096,9.284,1100000.0
2008-11-13 00:55:00,9.278,9.286,9.155,9.262,600000.0
2008-11-13 01:00:00,9.178,9.303,9.107,9.17,2200000.0
2008-11-13 01:05:00,9.264,9.299,9.135,9.235,2150000.0
2008-11-13 01:10:00,9.209,9.315,9.142,9.255,2100000.0
2008-11-13 01:15:00,9.273,9.314,9.146,9.222,1850000.0
2008-11-13 01:20:00,9.257,9.284,9.168,9.261,1150000.0
2008-11-13 01:25:00,9.269,9.307,9.15,9.239,2050000.0
2008-11-13 01:30:00,9.263,9.296,9.146,9.292,1600000.0
2008-11-13 01:35:00,9.284,9.293,9.12,9.24,1050000.0
2008-11-13 01:40:00,9.217,9.29,9.123,9.263,1450000.0
2008-11-13 01:45:00,9.196,9.302,9.141,9.154,1550000.0
2008-11-13 01:50:00,9.26,9.317,9.161,9.174,1400000.0
2008-11-13 01:55:00,9.28,9.311,9.18,9.257,1150000.0
2008-11-13 02:00:00,9.154,9.301,9.122,9.181,1200000.0
2008-11-13 02:05:00,9.312,9.312,9.155,9.293,950000.0
2008-11-13 02:10:00,9.294,9.311,9.077,9.27,1600000.0
2008-11-13 02:15:00,9.256,9.274,9.113,9.227,2150000.0
2008-11-13 02:20:00,9.243,9.289,9.131,9.217,1850000.0
2008-11-13 02:25:00,9.164,9.298,9.152,9.251,1900000.0
2008-11-13 02:30:00,9.282,9.286,9.158,9.281,2150000.0
2008-11-13 02:35:00,9.298,9.332,9.168,9.27,2000000.0
2008-11-13 02:40:00,9.229,9.307,9.198,9.276,1350000.0
2008-11-13 02:45:00,9.183,9.377,9.143,9.25,2200000.0
2008-11-13 02:50:00,9.233,9.327,9.153,9.234,1900000.0
2008-11-13 02:55:00,9.172,9.331,9.128,9.276,3300000.0
2008-11-13 03:00:00,9.194,9.297,9.138,9.204,1100000.0
2008-11-13 03:05:00,9.267,9.336,9.147,9.261,2200000.0
2008-11-13 03:10:00,9.248,9.287,9.136,9.269,1650000.0
2008-11-13 03:15:00,9.256,9.305,9.158,9.222,1650000.0
2008-11-13 03:20:00,9.22,9.304,9.133,9.234,1050000.0
2008-11-13 03:25:00,9.168,9.307,9.164,9.25,850000.0
2008-11-13 03:30:00,9.224,9.313,9.16,9.289,1750000.0
2008-11-13 03:35:00,9.297,9.317,9.163,9.282,1600000.0
2008-11-13 03:40:00,9.234,9.324,9.154,9.212,1650000.0
2008-11-13 03:45:00,9.305,9.338,9.141,9.275,2650000.0
2008-11-13 03:50:00,9.217,9.341,9.158,9.2,1350000.0
2008-11-13 03:55:00,9.292,9.341,9.149,9.25,2500000.0
2008-11-13 04:00:00,9.305,9.354,9.188,9.282,2050000.0
2008-11-13 04:05:00,9.291,9.341,9.177,9.341,1150000.0
2008-11-13 04:10:00,9.156,9.344,9.146,9.318,1600000.0
2008-11-13 04:15:00,9.314,9.348,9.242,9.332,1150000.0
2008-11-13 04:20:00,9.313,9.348,9.211,9.32,1100000.0
2008-11-13 04:25:00,9.326,9.326,9.241,9.25,350000.0
2008-11-13 04:30:00,9.254,9.36,9.207,9.253,1450000.0
2008-11-13 04:35:00,9.167,9.359,9.167,9.288,1800000.0
2008-11-13 04:40:00,9.252,9.347,9.19,9.347,650000.0
2008-11-13 04:45:00,9.362,9.362,9.227,9.307,950000.0
2008-11-13 04:50:00,9.221,9.349,9.183,9.331,1400000.0
2008-11-13 04:55:00,9.348,9.366,9.207,9.217,1150000.0
2008-11-13 05:00:00,9.251,9.357,9.192,9.2,2450000.0
2008-11-13 05:05:00,9.338,9.338,9.17,9.267,1300000.0
2008-11-13 05:10:00,9.128,9.337,9.127,9.312,1850000.0
2008-11-13 05:15:00,9.21,9.342,9.118,9.136,2350000.0
2008-11-13 05:20:00,9.262,9.333,9.149,9.236,1600000.0
2008-11-13 05:25:00,9.233,9.329,9.16,9.207,2050000.0
2008-11-13 05:30:00,9.285,9.328,9.181,9.243,2100000.0
2008-11-13 05:35:00,9.249,9.318,9.178,9.232,1550000.0
2008-11-13 05:40:00,9.138,9.388,9.121,9.266,1450000.0
2008-11-13 05:45:00,9.306,9.344,9.184,9.253,2000000.0
2008-11-13 05:50:00,9.205,9.353,9.154,9.329,1650000.0
2008-11-13 05:55:00,9.263,9.33,9.15,9.291,2000000.0
2008-11-13 06:00:00,9.227,9.354,9.137,9.324,1800000.0
2008-11-13 06:05:00,9.334,9.336,9.197,9.293,950000.0
2008-11-13 06:10:00,9.233,9.352,9.148,9.276,1550000.0
2008-11-13 06:15:00,9.327,9.339,9.187,9.32,1900000.0
2008-11-13 06:20:00,9.246,9.358,9.182,9.25,2200000.0
2008-11-13 06:25:00,9.261,9.333,9.155,9.242,1700000.0
2008-11-13 06:30:00,9.237,9.345,9.129,9.218,2250000.0
2008-11-13 06:35:00,9.274,9.301,9.134,9.264,1850000.0
2008-11-13 06:40:00,9.198,9.291,9.13,9.199,1350000.0
2008-11-13 06:45:00,9.251,9.314,9.091,9.209,1800000.0
2008-11-13 06:50:00,9.236,9.292,9.075,9.075,2150000.0
2008-11-13 06:55:00,9.146,9.292,9.079,9.198,2150000.0
2008-11-13 07:00:00,9.239,9.263,9.104,9.234,1450000.0
2008-11-13 07:05:00,9.219,9.35,9.112,9.314,2150000.0
2008-11-13 07:10:00,9.089,9.241,9.083,9.104,1700000.0
2008-11-13 07:15:00,9.205,9.252,9.058,9.206,2400000.0
2008-11-13 07:20:00,9.052,9.216,9.035,9.199,2050000.0
2008-11-13 07:25:00,9.191,9.228,9.076,9.119,1650000.0
2008-11-13 07:30:00,9.146,9.221,9.061,9.181,1800000.0
2008-11-13 07:35:00,9.203,9.203,9.023,9.139,1800000.0
2008-11-13 07:40:00,9.083,9.211,9.048,9.21,2250000.0
2008-11-13 07:45:00,9.169,9.333,9.075,9.173,2150000.0
2008-11-13 07:50:00,9.181,9.232,9.043,9.175,2400000.0
2008-11-13 07:55:00,9.172,9.233,9.068,9.1,2450000.0
2008-11-13 08:00:00,9.162,9.231,9.078,9.155,1950000.0
2008-11-13 08:05:00,9.222,9.238,9.066,9.189,1700000.0
2008-11-13 08:10:00,9.119,9.223,9.079,9.171,1650000.0
2008-11-13 08:15:00,9.103,9.22,9.073,9.121,2150000.0
2008-11-13 08:20:00,9.135,9.236,9.072,9.117,1600000.0
2008-11-13 08:25:00,9.108,9.246,9.055,9.133,2250000.0
2008-11-13 08:30:00,9.061,9.237,9.061,9.217,2000000.0
2008-11-13 08:35:00,9.205,9.233,9.033,9.163,2300000.0
2008-11-13 08:40:00,9.179,9.246,9.07,9.129,1900000.0
2008-11-13 08:45:00,9.115,9.275,9.098,9.199,2350000.0
2008-11-13 08:50:00,9.189,9.278,9.086,9.246,2200000.0
2008-11-13 08:55:00,9.115,9.228,9.071,9.218,2000000.0
2008-11-13 09:00:00,9.177,9.325,9.11,9.238,2400000.0
2008-11-13 09:05:00,9.159,9.318,9.129,9.318,2750000.0
2008-11-13 09:10:00,9.229,9.33,9.135,9.33,2150000.0
2008-11-13 09:15:00,9.287,9.314,9.123,9.268,2000000.0
2008-11-13 09:20:00,9.108,9.317,9.108,9.31,2650000.0
2008-11-13 09:25:00,9.126,9.293,9.126,9.275,1650000.0
2008-11-13 09:30:00,9.255,9.332,9.143,9.143,2250000.0
2008-11-13 09:35:00,9.153,9.325,9.091,9.21,2200000.0
2008-11-13 09:40:00,9.226,9.249,9.104,9.158,2200000.0
2008-11-13 09:45:00,9.181,9.24,9.066,9.153,2400000.0
2008-11-13 09:50:00,9.159,9.27,9.071,9.183,2200000.0
2008-11-13 09:55:00,9.147,9.264,9.105,9.178,2650000.0
2008-11-13 10:00:00,9.142,9.293,9.08,9.211,2000000.0
2008-11-13 10:05:00,9.187,9.26,9.098,9.198,2600000.0
2008-11-13 10:10:00,9.143,9.303,9.114,9.256,2650000.0
2008-11-13 10:15:00,9.193,9.315,9.149,9.273,2350000.0
2008-11-13 10:20:00,9.217,9.331,9.15,9.263,2550000.0
2008-11-13 10:25:00,9.305,9.351,9.161,9.321,2350000.0
2008-11-13 10:30:00,9.268,9.339,9.172,9.237,2450000.0
2008-11-13 10:35:00,9.332,9.397,9.189,9.26,2300000.0
2008-11-13 10:40:00,9.242,9.337,9.158,9.302,2400000.0
2008-11-13 10:45:00,9.251,9.381,9.23,9.371,2300000.0
2008-11-13 10:50:00,9.331,9.378,9.225,9.281,2250000.0
2008-11-13 10:55:00,9.334,9.383,9.236,9.236,2000000.0
2008-11-13 11:00:00,9.285,9.381,9.169,9.304,2400000.0
2008-11-13 11:05:00,9.365,9.39,9.189,9.291,1950000.0
2008-11-13 11:10:00,9.252,9.382,9.203,9.288,1750000.0
2008-11-13 11:15:00,9.266,9.416,9.213,9.364,1950000.0
2008-11-13 11:20:00,9.206,9.385,9.206,9.264,2250000.0
2008-11-13 11:25:00,9.264,9.385,9.2,9.318,2150000.0
2008-11-13 11:30:00,9.238,9.381,9.204,9.35,2250000.0
2008-11-13 11:35:00,9.241,9.412,9.233,9.242,2150000.0
2008-11-13 11:40:00,9.247,9.374,9.214,9.264,2350000.0
2008-11-13 11:45:00,9.356,9.37,9.198,9.277,1950000.0
2008-11-13 11:50:00,9.249,9.37,9.194,9.266,2300000.0
2008-11-13 11:55:00,9.287,9.383,9.198,9.209,2100000.0
2008-11-13 12:00:00,9.343,9.355,9.198,9.215,2600000.0
2008-11-13 12:05:00,9.299,9.317,9.167,9.257,2200000.0
2008-11-13 12:10:00,9.227,9.344,9.142,9.293,2000000.0
2008-11-13 12:15:00,9.236,9.367,9.156,9.225,2150000.0
2008-11-13 12:20:00,9.155,9.321,9.155,9.262,2450000.0
2008-11-13 12:25:00,9.299,9.3,9.139,9.181,2000000.0
2008-11-13 12:30:00,9.218,9.304,9.16,9.245,2250000.0
2008-11-13 12:35:00,9.244,9.32,9.149,9.153,2150000.0
2008-11-13 12:40:00,9.275,9.292,9.14,9.188,2300000.0
2008-11-13 12:45:00,9.24,9.291,9.115,9.142,2150000.0
2008-11-13 12:50:00,9.185,9.307,9.154,9.17,2350000.0
2008-11-13 12:55:00,9.187,9.28,9.134,9.171,1550000.0
2008-11-13 13:00:00,9.269,9.269,9.111,9.261,1900000.0
2008-11-13 13:05:00,9.18,9.336,9.106,9.245,2400000.0
2008-11-13 13:10:00,9.165,9.256,9.112,9.219,2200000.0
2008-11-13 13:15:00,9.2,9.277,9.109,9.166,1950000.0
2008-11-13 13:20:00,9.188,9.311,9.142,9.148,2350000.0
2008-11-13 13:25:00,9.262,9.306,9.135,9.266,2300000.0
2008-11-13 13:30:00,9.191,9.341,9.159,9.229,2250000.0
2008-11-13 13:35:00,9.285,9.357,9.149,9.311,2150000.0
2008-11-13 13:40:00,9.21,9.367,9.196,9.293,2100000.0
2008-11-13 13:45:00,9.278,9.369,9.219,9.287,2050000.0
2008-11-13 13:50:00,9.24,9.368,9.182,9.368,2000000.0
2008-11-13 13:55:00,9.314,9.394,9.219,9.277,2000000.0
2008-11-13 14:00:00,9.327,9.402,9.214,9.347,2050000.0
2008-11-13 14:05:00,9.332,9.369,9.194,9.274,2100000.0
2008-11-13 14:10:00,9.274,9.383,9.219,9.274,1800000.0
2008-11-13 14:15:00,9.262,9.394,9.24,9.363,2450000.0
2008-11-13 14:20:00,9.295,9.418,9.217,9.294,2550000.0
2008-11-13 14:25:00,9.388,9.414,9.245,9.294,2450000.0
2008-11-13 14:30:00,9.369,9.426,9.226,9.226,2150000.0
2008-11-13 14:35:00,9.334,9.374,9.211,9.283,2550000.0
2008-11-13 14:40:00,9.234,9.347,9.191,9.327,2450000.0
2008-11-13 14:45:00,9.35,9.413,9.197,9.199,2200000.0
2008-11-13 14:50:00,9.197,9.334,9.164,9.229,2050000.0
2008-11-13 14:55:00,9.276,9.319,9.148,9.159,2100000.0
2008-11-13 15:00:00,9.221,9.344,9.178,9.308,2000000.0
2008-11-13 15:05:00,9.31,9.383,9.202,9.233,2050000.0
2008-11-13 15:10:00,9.265,9.357,9.208,9.221,2050000.0
2008-11-13 15:15:00,9.263,9.363,9.195,9.2,2100000.0
2008-11-13 15:20:00,9.281,9.398,9.221,9.303,2500000.0
2008-11-13 15:25:00,9.339,9.424,9.264,9.324,2000000.0
2008-11-13 15:30:00,9.292,9.407,9.205,9.284,2050000.0
2008-11-13 15:35:00,9.274,9.358,9.161,9.323,2300000.0
2008-11-13 15:40:00,9.201,9.334,9.163,9.287,2150000.0
2008-11-13 15:45:00,9.217,9.344,9.161,9.286,2050000.0
2008-11-13 15:50:00,9.312,9.318,9.151,9.223,2250000.0
2008-11-13 15:55:00,9.16,9.286,9.095,9.159,2450000.0
2008-11-13 16:00:00,9.085,9.228,9.053,9.223,2350000.0
2008-11-13 16:05:00,9.183,9.225,9.06,9.203,2450000.0
2008-11-13 16:10:00,9.222,9.222,9.077,9.146,2050000.0
2008-11-13 16:15:00,9.172,9.262,9.072,9.225,2350000.0
2008-11-13 16:20:00,9.207,9.26,9.067,9.246,2200000.0
2008-11-13 16:25:00,9.24,9.267,9.093,9.136,2600000.0
2008-11-13 16:30:00,9.224,9.295,9.094,9.194,2450000.0
2008-11-13 16:35:00,9.165,9.275,9.115,9.258,2250000.0
2008-11-13 16:40:00,9.169,9.308,9.106,9.16,2500000.0
2008-11-13 16:45:00,9.122,9.26,9.051,9.078,2300000.0
2008-11-13 16:50:00,9.182,9.202,8.988,9.083,2200000.0
2008-11-13 16:55:00,9.161,9.161,8.937,8.989,2200000.0
2008-11-13 17:00:00,8.991,9.119,8.948,9.065,2000000.0
2008-11-13 17:05:00,9.137,9.169,8.993,9.162,2100000.0
2008-11-13 17:10:00,9.113,9.236,9.034,9.089,2400000.0
2008-11-13 17:15:00,9.154,9.261,9.05,9.099,2150000.0
2008-11-13 17:20:00,9.211,9.239,9.075,9.153,2300000.0
2008-11-13 17:25:00,9.174,9.293,9.108,9.229,2500000.0
2008-11-13 17:30:00,9.187,9.232,9.055,9.136,2200000.0
2008-11-13 17:35:00,9.173,9.21,9.034,9.081,2100000.0
2008-11-13 17:40:00,9.199,9.209,8.999,9.061,2500000.0
2008-11-13 17:45:00,9.08,9.163,8.967,9.099,2400000.0
2008-11-13 17:50:00,9.046,9.148,8.983,9.103,2150000.0
2008-11-13 17:55:00,9.101,9.149,9.007,9.139,2300000.0
2008-11-13 18:00:00,9.09,9.16,9.004,9.05,2250000.0
2008-11-13 18:05:00,9.095,9.135,8.969,9.044,2250000.0
2008-11-13 18:10:00,9.099,9.157,8.967,9.116,2050000.0
2008-11-13 18:15:00,9.012,9.147,8.986,9.069,2250000.0
2008-11-13 18:20:00,9.002,9.123,8.968,9.121,2450000.0
2008-11-13 18:25:00,8.964,9.135,8.953,9.044,3550000.0
2008-11-13 18:30:00,9.031,9.156,8.965,9.069,3300000.0
2008-11-13 18:35:00,9.015,9.095,8.935,8.987,1950000.0
2008-11-13 18:40:00,8.985,9.092,8.887,8.925,2500000.0
2008-11-13 18:45:00,9.037,9.163,8.928,9.037,3850000.0
2008-11-13 18:50:00,9.104,9.154,8.969,9.078,2100000.0
2008-11-13 18:55:00,9.043,9.144,8.978,9.082,3900000.0
2008-11-13 19:00:00,9.062,9.109,8.959,9.053,2150000.0
2008-11-13 19:05:00,8.989,9.082,8.898,8.989,2150000.0
2008-11-13 19:10:00,9.046,9.088,8.909,9.006,2500000.0
2008-11-13 19:15:00,9.01,9.083,8.91,9.083,2100000.0
2008-11-13 19:20:00,9.023,9.087,8.834,8.953,2300000.0
2008-11-13 19:25:00,8.981,8.981,8.764,8.774,2250000.0
2008-11-13 19:30:00,8.807,8.893,8.723,8.849,2150000.0
2008-11-13 19:35:00,8.785,8.915,8.765,8.823,2050000.0
2008-11-13 19:40:00,8.911,8.928,8.746,8.807,2150000.0
2008-11-13 19:45:00,8.844,8.859,8.663,8.765,1950000.0
2008-11-13 19:50:00,8.739,8.836,8.657,8.756,2050000.0
2008-11-13 19:55:00,8.756,8.868,8.701,8.72,1750000.0
2008-11-13 20:00:00,8.821,8.842,8.67,8.771,2250000.0
2008-11-13 20:05:00,8.797,8.9,8.719,8.863,2250000.0
2008-11-13 20:10:00,8.874,8.907,8.72,8.893,2150000.0
2008-11-13 20:15:00,8.786,8.905,8.763,8.875,2100000.0
2008-11-13 20:20:00,8.881,8.909,8.657,8.808,2150000.0
2008-11-13 20:25:00,8.724,8.861,8.625,8.841,2200000.0
2008-11-13 20:30:00,8.863,8.937,8.732,8.928,1800000.0
2008-11-13 20:35:00,8.825,8.96,8.772,8.951,2150000.0
2008-11-13 20:40:00,8.908,9.009,8.809,8.929,2050000.0
2008-11-13 20:45:00,8.913,9.034,8.867,8.968,1900000.0
2008-11-13 20:50:00,8.847,9.052,8.835,8.921,2200000.0
2008-11-13 20:55:00,8.985,9.107,8.913,9.043,2050000.0
2008-11-13 21:00:00,8.93,9.054,8.883,8.998,2750000.0
2008-11-13 21:05:00,8.99,9.017,8.814,8.922,2200000.0
2008-11-13 21:10:00,9.003,9.09,8.875,8.934,2950000.0
2008-11-13 21:15:00,8.95,9.083,8.854,9.01,2050000.0
2008-11-13 21:20:00,9.018,9.077,8.853,9.028,2950000.0
2008-11-13 21:25:00,9.017,9.102,8.947,8.976,2000000.0
2008-11-13 21:30:00,9.003,9.141,8.967,9.141,2500000.0
2008-11-13 21:35:00,9.117,9.212,8.984,9.205,2300000.0
2008-11-13 21:40:00,9.121,9.227,9.056,9.092,2100000.0
2008-11-13 21:45:00,9.198,9.289,9.113,9.185,2200000.0
2008-11-13 21:50:00,9.22,9.236,9.026,9.103,2300000.0
2008-11-13 21:55:00,9.159,9.194,9.033,9.049,2400000.0
2008-11-13 22:00:00,9.11,9.172,8.969,9.094,2250000.0
2008-11-13 22:05:00,9.177,9.194,8.99,9.099,2100000.0
2008-11-13 22:10:00,9.06,9.243,9.025,9.125,2000000.0
2008-11-13 22:15:00,9.199,9.28,9.028,9.17,2000000.0
2008-11-13 22:20:00,9.159,9.297,9.148,9.297,2250000.0
2008-11-13 22:25:00,9.29,9.308,9.13,9.27,1750000.0
2008-11-13 22:30:00,9.25,9.329,9.163,9.306,1850000.0
2008-11-13 22:35:00,9.254,9.319,9.167,9.243,1950000.0
2008-11-13 22:40:00,9.295,9.346,9.152,9.32,2500000.0
2008-11-13 22:45:00,9.294,9.33,9.158,9.252,1700000.0
2008-11-13 22:50:00,9.297,9.344,9.14,9.215,1900000.0
2008-11-13 22:55:00,9.303,9.374,9.162,9.286,3000000.0
2008-11-13 23:00:00,9.27,9.406,9.27,9.296,1850000.0
2008-11-13 23:05:00,9.393,9.465,9.275,9.442,2300000.0
2008-11-13 23:10:00,9.387,9.479,9.285,9.418,1550000.0
2008-11-13 23:15:00,9.339,9.431,9.197,9.367,2200000.0
2008-11-13 23:20:00,9.344,9.425,9.267,9.377,1500000.0
2008-11-13 23:25:00,9.403,9.415,9.236,9.399,1950000.0
2008-11-13 23:30:00,9.285,9.47,9.236,9.408,2050000.0
2008-11-13 23:35:00,9.395,9.435,9.23,9.304,1600000.0
2008-11-13 23:40:00,9.445,9.507,9.201,9.324,1850000.0
2008-11-13 23:45:00,9.352,9.41,9.279,9.285,1400000.0
2008-11-13 23:50:00,9.281,9.383,9.24,9.285,1000000.0
2008-11-13 23:55:00,9.344,9.395,9.237,9.267,1450000.0
2008-11-14 00:00:00,9.25,9.441,9.25,9.381,1750000.0
2008-11-14 00:05:00,9.378,9.429,9.277,9.383,2050000.0
2008-11-14 00:10:00,9.373,9.43,9.209,9.226,1900000.0
2008-11-14 00:15:00,9.384,9.432,9.26,9.26,1000000.0
2008-11-14 00:20:00,9.314,9.426,9.23,9.401,1750000.0
2008-11-14 00:30:00,9.293,9.373,9.237,9.27,850000.0
2008-11-14 00:35:00,9.367,9.434,9.29,9.397,1100000.0
2008-11-14 00:40:00,9.253,9.414,9.253,9.369,500000.0
2008-11-14 00:50:00,9.281,9.374,9.238,9.374,650000.0
2008-11-14 00:55:00,9.349,9.392,9.349,9.392,150000.0
2008-11-14 01:00:00,9.336,9.434,9.283,9.305,2200000.0
2008-11-14 01:05:00,9.397,9.418,9.284,9.375,1150000.0
2008-11-14 01:10:00,9.315,9.424,9.242,9.352,2100000.0
2008-11-14 01:15:00,9.406,9.417,9.273,9.277,1100000.0
2008-11-14 01:20:00,9.361,9.437,9.301,9.387,1300000.0
2008-11-14 01:25:00,9.408,9.42,9.276,9.391,1100000.0
2008-11-14 01:30:00,9.373,9.443,9.261,9.442,1350000.0
2008-11-14 01:35:00,9.356,9.43,9.275,9.277,1050000.0
2008-11-14 01:40:00,9.357,9.443,9.238,9.401,2550000.0
2008-11-14 01:45:00,9.384,9.449,9.247,9.309,2050000.0
2008-11-14 01:50:00,9.425,9.425,9.265,9.267,1500000.0
2008-11-14 01:55:00,9.251,9.438,9.21,9.319,1550000.0
2008-11-14 02:00:00,9.36,9.36,9.142,9.237,1900000.0
2008-11-14 02:05:00,9.215,9.348,9.182,9.337,1650000.0
2008-11-14 02:10:00,9.328,9.385,9.198,9.299,2000000.0
2008-11-14 02:15:00,9.343,9.381,9.204,9.324,2100000.0
2008-11-14 02:20:00,9.303,9.343,9.194,9.253,1600000.0
2008-11-14 02:25:00,9.331,9.352,9.222,9.228,1550000.0
2008-11-14 02:30:00,9.348,9.372,9.203,9.372,2150000.0
2008-11-14 02:35:00,9.368,9.384,9.257,9.317,2000000.0
2008-11-14 02:40:00,9.245,9.399,9.245,9.387,1900000.0
2008-11-14 02:45:00,9.249,9.402,9.234,9.353,2200000.0
2008-11-14 02:50:00,9.345,9.387,9.206,9.262,1900000.0
2008-11-14 02:55:00,9.249,9.379,9.217,9.336,3350000.0
2008-11-14 03:00:00,9.275,9.391,9.238,9.354,1050000.0
2008-11-14 03:05:00,9.32,9.341,9.189,9.22,900000.0
2008-11-14 03:10:00,9.264,9.351,9.194,9.304,950000.0
2008-11-14 03:15:00,9.356,9.356,9.198,9.271,1600000.0
2008-11-14 03:20:00,9.317,9.384,9.212,9.231,800000.0
2008-11-14 03:25:00,9.258,9.386,9.221,9.327,1450000.0
2008-11-14 03:30:00,9.252,9.363,9.205,9.257,1600000.0
2008-11-14 03:35:00,9.361,9.361,9.235,9.327,1100000.0
2008-11-14 03:40:00,9.197,9.354,9.197,9.259,1100000.0
2008-11-14 03:45:00,9.357,9.388,9.24,9.307,2200000.0
2008-11-14 03:50:00,9.261,9.372,9.208,9.274,1500000.0
2008-11-14 03:55:00,9.306,9.363,9.201,9.284,2200000.0
2008-11-14 04:00:00,9.301,9.328,9.186,9.263,1500000.0
2008-11-14 04:05:00,9.315,9.363,9.21,9.324,1200000.0
2008-11-14 04:10:00,9.168,9.314,9.168,9.287,400000.0
2008-11-14 04:15:00,9.301,9.358,9.188,9.342,950000.0
2008-11-14 04:20:00,9.278,9.323,9.178,9.286,1000000.0
2008-11-14 04:25:00,9.329,9.329,9.24,9.293,150000.0
2008-11-14 04:30:00,9.265,9.36,9.164,9.292,1200000.0
2008-11-14 04:35:00,9.239,9.433,9.192,9.271,2000000.0
2008-11-14 04:40:00,9.31,9.339,9.196,9.282,1400000.0
2008-11-14 04:45:00,9.348,9.348,9.185,9.303,550000.0
2008-11-14 04:50:00,9.203,9.351,9.171,9.338,1500000.0
2008-11-14 04:55:00,9.338,9.356,9.194,9.21,1550000.0
2008-11-14 05:00:00,9.253,9.353,9.214,9.214,1950000.0
2008-11-14 05:05:00,9.235,9.354,9.191,9.285,1250000.0
2008-11-14 05:10:00,9.178,9.332,9.178,9.324,600000.0
2008-11-14 05:15:00,9.212,9.36,9.166,9.18,2650000.0
2008-11-14 05:20:00,9.31,9.378,9.194,9.308,1350000.0
2008-11-14 05:25:00,9.354,9.358,9.222,9.251,1650000.0
2008-11-14 05:30:00,9.292,9.389,9.185,9.251,2100000.0
2008-11-14 05:35:00,9.255,9.353,9.191,9.252,1800000.0
2008-11-14 05:40:00,9.166,9.334,9.165,9.229,2000000.0
2008-11-14 05:45:00,9.291,9.335,9.203,9.249,2150000.0
2008-11-14 05:50:00,9.281,9.349,9.163,9.349,1800000.0
2008-11-14 05:55:00,9.297,9.352,9.202,9.34,1700000.0
2008-11-14 06:00:00,9.292,9.387,9.183,9.326,2100000.0
2008-11-14 06:05:00,9.344,9.375,9.211,9.297,1650000.0
2008-11-14 06:10:00,9.283,9.35,9.168,9.273,1550000.0
2008-11-14 06:15:00,9.311,9.364,9.19,9.31,1800000.0
2008-11-14 06:20:00,9.319,9.361,9.152,9.233,2200000.0
2008-11-14 06:25:00,9.294,9.363,9.222,9.303,1100000.0
2008-11-14 06:30:00,9.263,9.273,9.068,9.076,2750000.0
2008-11-14 06:35:00,9.179,9.235,9.071,9.194,1850000.0
2008-11-14 06:40:00,9.166,9.292,9.061,9.096,2050000.0
2008-11-14 06:45:00,9.189,9.283,9.088,9.151,1800000.0
2008-11-14 06:50:00,9.199,9.29,9.079,9.079,2150000.0
2008-11-14 06:55:00,9.169,9.275,9.087,9.167,2200000.0
2008-11-14 07:00:00,9.186,9.245,9.065,9.19,1900000.0
2008-11-14 07:05:00,9.205,9.225,9.106,9.151,2150000.0
2008-11-14 07:10:00,9.113,9.249,9.111,9.177,2150000.0
2008-11-14 07:15:00,9.19,9.246,9.069,9.208,2400000.0
2008-11-14 07:20:00,9.072,9.23,9.051,9.187,1950000.0
2008-11-14 07:25:00,9.182,9.218,9.018,9.131,2250000.0
2008-11-14 07:30:00,9.166,9.291,9.059,9.243,2200000.0
2008-11-14 07:35:00,9.22,9.241,9.048,9.161,1800000.0
2008-11-14 07:40:00,9.126,9.223,9.067,9.22,2250000.0
2008-11-14 07:45:00,9.131,9.233,9.046,9.188,2550000.0
2008-11-14 07:50:00,9.168,9.267,9.106,9.197,2400000.0
2008-11-14 07:55:00,9.173,9.257,9.057,9.076,2450000.0
2008-11-14 08:00:00,9.208,9.24,9.088,9.143,2300000.0
2008-11-14 08:05:00,9.136,9.247,9.101,9.171,2100000.0
2008-11-14 08:10:00,9.162,9.274,9.101,9.172,2050000.0
2008-11-14 08:15:00,9.225,9.261,9.067,9.119,2700000.0
2008-11-14 08:20:00,9.187,9.251,9.099,9.158,2000000.0
2008-11-14 08:25:00,9.099,9.243,9.069,9.13,2250000.0
2008-11-14 08:30:00,9.081,9.259,9.067,9.238,2000000.0
2008-11-14 08:35:00,9.23,9.314,9.097,9.206,2300000.0
2008-11-14 08:40:00,9.228,9.27,9.106,9.169,2450000.0
2008-11-14 08:45:00,9.153,9.278,9.112,9.207,2350000.0
2008-11-14 08:50:00,9.207,9.263,9.101,9.233,2000000.0
2008-11-14 08:55:00,9.135,9.278,9.125,9.183,2350000.0
2008-11-14 09:00:00,9.17,9.314,9.16,9.2,2400000.0
2008-11-14 09:05:00,9.193,9.342,9.158,9.282,2750000.0
2008-11-14 09:10:00,9.217,9.385,9.143,9.33,2150000.0
2008-11-14 09:15:00,9.29,9.325,9.169,9.282,2000000.0
2008-11-14 09:20:00,9.2,9.334,9.15,9.273,2650000.0
2008-11-14 09:25:00,9.16,9.318,9.16,9.292,2100000.0
2008-11-14 09:30:00,9.222,9.323,9.143,9.143,2250000.0
2008-11-14 09:35:00,9.148,9.307,9.119,9.242,2200000.0
2008-11-14 09:40:00,9.222,9.297,9.141,9.248,2200000.0
2008-11-14 09:45:00,9.251,9.281,9.151,9.202,1750000.0
2008-11-14 09:50:00,9.236,9.293,9.104,9.195,2200000.0
2008-11-14 09:55:00,9.204,9.291,9.129,9.191,1900000.0
2008-11-14 10:00:00,9.184,9.289,9.101,9.128,2000000.0
2008-11-14 10:05:00,9.179,9.268,9.091,9.224,2600000.0
2008-11-14 10:10:00,9.163,9.301,9.107,9.251,2650000.0
2008-11-14 10:15:00,9.128,9.261,9.086,9.25,2350000.0
2008-11-14 10:20:00,9.172,9.263,9.08,9.229,2550000.0
2008-11-14 10:25:00,9.219,9.288,9.098,9.211,2350000.0
2008-11-14 10:30:00,9.143,9.298,9.034,9.168,2100000.0
2008-11-14 10:35:00,9.212,9.258,9.118,9.165,2300000.0
2008-11-14 10:40:00,9.162,9.257,9.111,9.232,2400000.0
2008-11-14 10:45:00,9.157,9.288,9.153,9.262,2300000.0
2008-11-14 10:50:00,9.266,9.266,9.144,9.169,1100000.0
2008-11-14 10:55:00,9.212,9.271,9.086,9.122,2000000.0
2008-11-14 11:00:00,9.197,9.301,9.13,9.219,2400000.0
2008-11-14 11:05:00,9.255,9.279,9.084,9.228,2450000.0
2008-11-14 11:10:00,9.16,9.309,9.131,9.198,2250000.0
2008-11-14 11:15:00,9.186,9.283,9.088,9.243,2300000.0
2008-11-14 11:20:00,9.153,9.286,9.132,9.176,1800000.0
2008-11-14 11:25:00,9.212,9.342,9.123,9.255,2150000.0
2008-11-14 11:30:00,9.164,9.296,9.135,9.286,2250000.0
2008-11-14 11:35:00,9.155,9.326,9.126,9.14,1600000.0
2008-11-14 11:40:00,9.199,9.309,9.093,9.211,1800000.0
2008-11-14 11:45:00,9.287,9.309,9.148,9.208,1950000.0
2008-11-14 11:50:00,9.186,9.298,9.106,9.156,2300000.0
2008-11-14 11:55:00,9.217,9.313,9.16,9.164,2100000.0
2008-11-14 12:00:00,9.26,9.305,9.112,9.198,2600000.0
2008-11-14 12:05:00,9.304,9.358,9.164,9.277,2200000.0
2008-11-14 12:10:00,9.262,9.34,9.153,9.301,1650000.0
2008-11-14 12:15:00,9.238,9.31,9.147,9.238,2150000.0
2008-11-14 12:20:00,9.203,9.317,9.167,9.274,2450000.0
2008-11-14 12:25:00,9.296,9.348,9.164,9.194,2000000.0
2008-11-14 12:30:00,9.23,9.344,9.171,9.263,2250000.0
2008-11-14 12:35:00,9.299,9.355,9.172,9.224,1800000.0
2008-11-14 12:40:00,9.336,9.357,9.173,9.247,2300000.0
2008-11-14 12:45:00,9.293,9.332,9.161,9.216,2150000.0
2008-11-14 12:50:00,9.26,9.344,9.189,9.227,2350000.0
2008-11-14 12:55:00,9.246,9.334,9.188,9.223,2050000.0
2008-11-14 13:00:00,9.325,9.335,9.206,9.316,1900000.0
2008-11-14 13:05:00,9.202,9.331,9.172,9.305,2400000.0
2008-11-14 13:10:00,9.24,9.347,9.168,9.266,2200000.0
2008-11-14 13:15:00,9.267,9.341,9.173,9.194,1950000.0
2008-11-14 13:20:00,9.209,9.334,9.177,9.291,1900000.0
2008-11-14 13:25:00,9.181,9.317,9.151,9.261,1950000.0
2008-11-14 13:30:00,9.179,9.329,9.121,9.197,2250000.0
2008-11-14 13:35:00,9.25,9.289,9.14,9.263,1700000.0
2008-11-14 13:40:00,9.133,9.331,9.074,9.298,2150000.0
2008-11-14 13:45:00,9.248,9.364,9.199,9.286,2050000.0
2008-11-14 13:50:00,9.265,9.362,9.19,9.332,2000000.0
2008-11-14 13:55:00,9.316,9.355,9.192,9.233,2000000.0
2008-11-14 14:00:00,9.323,9.332,9.168,9.322,2050000.0
2008-11-14 14:05:00,9.288,9.329,9.144,9.228,2100000.0
2008-11-14 14:10:00,9.236,9.407,9.223,9.278,1800000.0
2008-11-14 14:15:00,9.253,9.366,9.203,9.355,2450000.0
2008-11-14 14:20:00,9.306,9.418,9.157,9.258,2500000.0
2008-11-14 14:25:00,9.334,9.396,9.203,9.248,2450000.0
2008-11-14 14:30:00,9.344,9.39,9.211,9.236,2150000.0
2008-11-14 14:35:00,9.327,9.394,9.202,9.311,2550000.0
2008-11-14 14:40:00,9.257,9.352,9.198,9.333,2450000.0
2008-11-14 14:45:00,9.318,9.386,9.163,9.184,2200000.0
2008-11-14 14:50:00,9.336,9.346,9.211,9.33,900000.0
2008-11-14 14:55:00,9.282,9.353,9.164,9.174,2100000.0
2008-11-14 15:00:00,9.244,9.338,9.16,9.265,2000000.0
2008-11-14 15:05:00,9.279,9.301,9.127,9.164,2050000.0
2008-11-14 15:10:00,9.212,9.346,9.158,9.206,2050000.0
2008-11-14 15:15:00,9.233,9.362,9.188,9.194,2100000.0
2008-11-14 15:20:00,9.239,9.363,9.211,9.263,2500000.0
2008-11-14 15:25:00,9.301,9.42,9.237,9.31,2000000.0
2008-11-14 15:30:00,9.297,9.451,9.263,9.419,2050000.0
2008-11-14 15:35:00,9.438,9.678,9.288,9.661,2300000.0
2008-11-14 15:40:00,9.509,9.633,9.44,9.551,2150000.0
2008-11-14 15:45:00,9.471,9.65,9.449,9.65,2050000.0
2008-11-14 15:50:00,9.637,9.637,9.442,9.496,2250000.0
2008-11-14 15:55:00,9.458,9.618,9.415,9.469,2450000.0
2008-11-14 16:00:00,9.375,9.534,9.33,9.479,2350000.0
2008-11-14 16:05:00,9.455,9.552,9.362,9.529,2450000.0
2008-11-14 16:10:00,9.489,9.534,9.379,9.415,2050000.0
2008-11-14 16:15:00,9.462,9.517,9.355,9.498,2350000.0
2008-11-14 16:20:00,9.498,9.545,9.4,9.514,2200000.0
2008-11-14 16:25:00,9.523,9.565,9.415,9.49,2600000.0
2008-11-14 16:30:00,9.6,9.641,9.423,9.472,2450000.0
2008-11-14 16:35:00,9.463,9.583,9.397,9.528,2250000.0
2008-11-14 16:40:00,9.461,9.619,9.385,9.489,2500000.0
2008-11-14 16:45:00,9.465,9.621,9.437,9.487,2300000.0
2008-11-14 16:50:00,9.603,9.636,9.446,9.52,2300000.0
2008-11-14 16:55:00,9.599,9.629,9.398,9.472,2200000.0
2008-11-14 17:00:00,9.464,9.601,9.403,9.476,2000000.0
2008-11-14 17:05:00,9.553,9.553,9.357,9.495,2100000.0
2008-11-14 17:10:00,9.473,9.507,9.302,9.315,2400000.0
2008-11-14 17:15:00,9.366,9.524,9.289,9.4,2150000.0
2008-11-14 17:20:00,9.528,9.559,9.394,9.503,2300000.0
2008-11-14 17:25:00,9.472,9.562,9.385,9.542,2500000.0
2008-11-14 17:30:00,9.482,9.515,9.33,9.471,2200000.0
2008-11-14 17:35:00,9.531,9.553,9.323,9.323,2100000.0
2008-11-14 17:40:00,9.456,9.456,9.258,9.319,2500000.0
2008-11-14 17:45:00,9.348,9.514,9.285,9.477,2500000.0
2008-11-14 17:50:00,9.409,9.511,9.368,9.436,2150000.0
2008-11-14 17:55:00,9.457,9.504,9.331,9.487,2300000.0
2008-11-14 18:00:00,9.438,9.473,9.334,9.383,2250000.0
2008-11-14 18:05:00,9.421,9.521,9.296,9.359,2300000.0
2008-11-14 18:10:00,9.445,9.503,9.34,9.485,2050000.0
2008-11-14 18:15:00,9.39,9.544,9.374,9.511,2350000.0
2008-11-14 18:20:00,9.439,9.55,9.403,9.535,2450000.0
2008-11-14 18:25:00,9.393,9.55,9.391,9.53,3650000.0
2008-11-14 18:30:00,9.452,9.56,9.367,9.5,3000000.0
2008-11-14 18:35:00,9.434,9.498,9.352,9.403,1950000.0
2008-11-14 18:40:00,9.372,9.483,9.32,9.47,2450000.0
2008-11-14 18:45:00,9.451,9.532,9.321,9.444,3850000.0
2008-11-14 18:50:00,9.541,9.55,9.435,9.53,1950000.0
2008-11-14 18:55:00,9.54,9.578,9.435,9.549,4700000.0
2008-11-14 19:00:00,9.554,9.581,9.404,9.483,2150000.0
2008-11-14 19:05:00,9.44,9.547,9.373,9.418,2150000.0
2008-11-14 19:10:00,9.47,9.525,9.37,9.477,2500000.0
2008-11-14 19:15:00,9.486,9.551,9.353,9.513,2100000.0
2008-11-14 19:20:00,9.51,9.557,9.383,9.509,2050000.0
2008-11-14 19:25:00,9.557,9.597,9.427,9.446,2250000.0
2008-11-14 19:30:00,9.48,9.581,9.467,9.538,2150000.0
2008-11-14 19:35:00,9.458,9.621,9.43,9.487,2050000.0
2008-11-14 19:40:00,9.58,9.582,9.413,9.502,2250000.0
2008-11-14 19:45:00,9.578,9.585,9.395,9.507,1950000.0
2008-11-14 19:50:00,9.456,9.566,9.377,9.401,2050000.0
2008-11-14 19:55:00,9.466,9.514,9.353,9.381,1850000.0
2008-11-14 20:00:00,9.353,9.486,9.312,9.444,2050000.0
2008-11-14 20:05:00,9.364,9.522,9.326,9.458,2150000.0
2008-11-14 20:10:00,9.45,9.481,9.321,9.407,2150000.0
2008-11-14 20:15:00,9.317,9.492,9.298,9.444,2200000.0
2008-11-14 20:20:00,9.446,9.492,9.308,9.401,2150000.0
2008-11-14 20:25:00,9.433,9.551,9.382,9.495,2100000.0
2008-11-14 20:30:00,9.424,9.633,9.382,9.561,2300000.0
2008-11-14 20:35:00,9.538,9.588,9.443,9.582,1550000.0
2008-11-14 20:40:00,9.561,9.639,9.468,9.578,2050000.0
2008-11-14 20:45:00,9.51,9.592,9.369,9.553,1900000.0
2008-11-14 20:50:00,9.465,9.603,9.385,9.481,2250000.0
2008-11-14 20:55:00,9.479,9.588,9.445,9.537,1600000.0
2008-11-14 21:00:00,9.42,9.611,9.376,9.529,2750000.0
2008-11-14 21:05:00,9.486,9.564,9.39,9.448,2250000.0
2008-11-14 21:10:00,9.534,9.61,9.414,9.414,2150000.0
2008-11-14 21:15:00,9.459,9.606,9.437,9.572,2000000.0
2008-11-14 21:20:00,9.59,9.603,9.383,9.489,2950000.0
2008-11-14 21:25:00,9.503,9.575,9.408,9.553,2150000.0
2008-11-14 21:30:00,9.445,9.559,9.352,9.537,2000000.0
2008-11-14 21:35:00,9.439,9.59,9.436,9.553,1650000.0
2008-11-14 21:40:00,9.442,9.58,9.411,9.438,1800000.0
2008-11-14 21:45:00,9.567,9.633,9.409,9.483,2450000.0
2008-11-14 21:50:00,9.553,9.591,9.4,9.458,1850000.0
2008-11-14 21:55:00,9.573,9.593,9.394,9.44,2950000.0
2008-11-14 22:00:00,9.568,9.603,9.427,9.492,2800000.0
2008-11-14 22:05:00,9.565,9.596,9.415,9.537,2650000.0
2008-11-14 22:10:00,9.483,9.595,9.412,9.471,2850000.0
2008-11-14 22:15:00,9.554,9.573,9.405,9.419,2600000.0
2008-11-14 22:20:00,9.5,9.584,9.383,9.544,2050000.0
2008-11-14 22:25:00,9.525,9.542,9.34,9.498,2950000.0
2008-11-14 22:30:00,9.456,9.539,9.337,9.429,2350000.0
2008-11-14 22:35:00,9.402,9.553,9.362,9.491,2150000.0
2008-11-14 22:40:00,9.528,9.528,9.324,9.369,2350000.0
2008-11-14 22:45:00,9.483,9.507,9.361,9.465,2400000.0
2008-11-14 22:50:00,9.475,9.54,9.373,9.428,2000000.0
2008-11-14 22:55:00,9.504,9.512,9.347,9.425,3000000.0
2008-11-14 23:00:00,9.354,9.472,9.338,9.434,1450000.0
2008-11-14 23:05:00,9.436,9.471,9.305,9.413,1450000.0
2008-11-14 23:10:00,9.419,9.506,9.329,9.458,1400000.0
2008-11-14 23:15:00,9.414,9.496,9.314,9.368,1350000.0
2008-11-14 23:20:00,9.42,9.487,9.343,9.444,1500000.0
2008-11-14 23:25:00,9.459,9.495,9.387,9.478,600000.0
2008-11-14 23:30:00,9.489,9.489,9.3,9.397,1700000.0
2008-11-14 23:35:00,9.44,9.476,9.398,9.398,700000.0
2008-11-14 23:45:00,9.444,9.501,9.383,9.408,1750000.0
2008-11-14 23:50:00,9.389,9.494,9.369,9.386,1650000.0
2008-11-14 23:55:00,9.447,9.512,9.37,9.382,1000000.0
2008-11-17 00:00:00,9.371,9.423,9.32,9.32,150000.0
2008-11-17 00:05:00,9.454,9.46,9.405,9.449,550000.0
2008-11-17 00:10:00,9.458,9.462,9.339,9.459,350000.0
2008-11-17 00:15:00,9.468,9.468,9.36,9.446,300000.0
2008-11-17 00:20:00,9.404,9.444,9.32,9.407,750000.0
2008-11-17 00:25:00,9.414,9.414,9.383,9.383,100000.0
2008-11-17 00:30:00,9.383,9.463,9.327,9.364,700000.0
2008-11-17 00:35:00,9.336,9.434,9.336,9.434,300000.0
2008-11-17 00:40:00,9.343,9.477,9.335,9.415,950000.0
2008-11-17 00:45:00,9.349,9.455,9.309,9.37,500000.0
2008-11-17 00:50:00,9.371,9.464,9.328,9.449,1000000.0
2008-11-17 00:55:00,9.483,9.483,9.355,9.383,200000.0
2008-11-17 01:00:00,9.33,9.42,9.255,9.296,2200000.0
2008-11-17 01:05:00,9.302,9.493,9.302,9.421,1950000.0
2008-11-17 01:10:00,9.397,9.504,9.313,9.433,2100000.0
2008-11-17 01:15:00,9.455,9.466,9.318,9.459,1700000.0
2008-11-17 01:20:00,9.443,9.47,9.31,9.411,1450000.0
2008-11-17 01:25:00,9.43,9.451,9.298,9.357,1800000.0
2008-11-17 01:30:00,9.408,9.479,9.291,9.477,1800000.0
2008-11-17 01:35:00,9.448,9.505,9.33,9.355,1500000.0
2008-11-17 01:40:00,9.432,9.521,9.323,9.444,2250000.0
2008-11-17 01:45:00,9.443,9.5,9.345,9.49,1350000.0
2008-11-17 01:50:00,9.442,9.483,9.312,9.312,700000.0
2008-11-17 01:55:00,9.48,9.48,9.339,9.358,500000.0
2008-11-17 02:00:00,9.422,9.5,9.353,9.5,1450000.0
2008-11-17 02:05:00,9.49,9.513,9.366,9.45,1850000.0
2008-11-17 02:10:00,9.363,9.531,9.36,9.443,2050000.0
2008-11-17 02:15:00,9.41,9.488,9.29,9.388,2550000.0
2008-11-17 02:20:00,9.282,9.459,9.282,9.436,1300000.0
2008-11-17 02:25:00,9.447,9.476,9.279,9.462,1650000.0
2008-11-17 02:30:00,9.425,9.478,9.319,9.446,2050000.0
2008-11-17 02:35:00,9.468,9.491,9.352,9.455,1200000.0
2008-11-17 02:40:00,9.379,9.482,9.344,9.466,1650000.0
2008-11-17 02:45:00,9.446,9.63,9.381,9.536,2100000.0
2008-11-17 02:50:00,9.509,9.613,9.433,9.554,1650000.0
2008-11-17 02:55:00,9.434,9.573,9.412,9.501,2200000.0
2008-11-17 03:00:00,9.525,9.578,9.442,9.578,1000000.0
2008-11-17 03:05:00,9.438,9.602,9.402,9.456,1600000.0
2008-11-17 03:10:00,9.421,9.611,9.421,9.492,1600000.0
2008-11-17 03:15:00,9.506,9.604,9.455,9.483,1350000.0
2008-11-17 03:20:00,9.517,9.571,9.41,9.534,1450000.0
2008-11-17 03:25:00,9.58,9.603,9.467,9.523,900000.0
2008-11-17 03:30:00,9.513,9.6,9.449,9.537,1250000.0
2008-11-17 03:35:00,9.56,9.582,9.411,9.532,2050000.0
2008-11-17 03:40:00,9.543,9.61,9.399,9.564,1750000.0
2008-11-17 03:45:00,9.457,9.636,9.457,9.62,1900000.0
2008-11-17 03:50:00,9.613,9.642,9.503,9.632,2050000.0
2008-11-17 03:55:00,9.63,9.641,9.462,9.619,1650000.0
2008-11-17 04:00:00,9.526,9.686,9.498,9.587,1350000.0
2008-11-17 04:05:00,9.526,9.626,9.494,9.516,1650000.0
2008-11-17 04:10:00,9.545,9.632,9.505,9.588,1750000.0
2008-11-17 04:15:00,9.587,9.71,9.479,9.655,2500000.0
2008-11-17 04:20:00,9.524,9.641,9.47,9.592,1950000.0
2008-11-17 04:25:00,9.564,9.644,9.419,9.449,2600000.0
2008-11-17 04:30:00,9.594,9.617,9.474,9.578,1450000.0
2008-11-17 04:35:00,9.563,9.617,9.456,9.556,1500000.0
2008-11-17 04:40:00,9.564,9.613,9.45,9.536,1750000.0
2008-11-17 04:45:00,9.592,9.616,9.47,9.572,1250000.0
2008-11-17 04:50:00,9.57,9.623,9.441,9.551,1350000.0
2008-11-17 04:55:00,9.575,9.61,9.494,9.506,1050000.0
2008-11-17 05:00:00,9.564,9.643,9.474,9.632,2700000.0
2008-11-17 05:05:00,9.55,9.659,9.509,9.589,1300000.0
2008-11-17 05:10:00,9.578,9.637,9.496,9.631,650000.0
2008-11-17 05:15:00,9.629,9.642,9.501,9.642,500000.0
2008-11-17 05:20:00,9.568,9.629,9.485,9.538,550000.0
2008-11-17 05:25:00,9.581,9.625,9.489,9.537,650000.0
2008-11-17 05:30:00,9.592,9.636,9.507,9.636,1550000.0
2008-11-17 05:35:00,9.646,9.646,9.508,9.615,700000.0
2008-11-17 05:40:00,9.499,9.66,9.492,9.66,1200000.0
2008-11-17 05:45:00,9.58,9.68,9.503,9.573,1650000.0
2008-11-17 05:50:00,9.591,9.66,9.482,9.645,1700000.0
2008-11-17 05:55:00,9.586,9.671,9.487,9.627,1700000.0
2008-11-17 06:00:00,9.596,9.667,9.515,9.567,1350000.0
2008-11-17 06:05:00,9.534,9.676,9.478,9.626,1950000.0
2008-11-17 06:10:00,9.552,9.665,9.477,9.598,2100000.0
2008-11-17 06:15:00,9.52,9.649,9.488,9.568,1600000.0
2008-11-17 06:20:00,9.613,9.657,9.461,9.645,1800000.0
2008-11-17 06:25:00,9.604,9.623,9.428,9.527,1800000.0
2008-11-17 06:30:00,9.497,9.611,9.416,9.528,2000000.0
2008-11-17 06:35:00,9.504,9.64,9.431,9.582,2950000.0
2008-11-17 06:40:00,9.597,9.624,9.417,9.493,1750000.0
2008-11-17 06:45:00,9.507,9.617,9.42,9.545,2400000.0
2008-11-17 06:50:00,9.449,9.628,9.419,9.54,2150000.0
2008-11-17 06:55:00,9.603,9.623,9.468,9.475,2750000.0
2008-11-17 07:00:00,9.576,9.576,9.427,9.489,1600000.0
2008-11-17 07:05:00,9.558,9.589,9.43,9.463,1950000.0
2008-11-17 07:10:00,9.576,9.58,9.4,9.499,1900000.0
2008-11-17 07:15:00,9.576,9.604,9.428,9.552,1750000.0
2008-11-17 07:20:00,9.527,9.589,9.414,9.493,800000.0
2008-11-17 07:30:00,9.55,9.613,9.394,9.473,1950000.0
2008-11-17 07:35:00,9.583,9.604,9.399,9.534,1850000.0
2008-11-17 07:40:00,9.538,9.578,9.427,9.429,1650000.0
2008-11-17 07:45:00,9.562,9.617,9.428,9.546,2150000.0
2008-11-17 07:50:00,9.53,9.595,9.419,9.499,1850000.0
2008-11-17 07:55:00,9.525,9.577,9.389,9.466,1750000.0
2008-11-17 08:00:00,9.437,9.562,9.428,9.446,1500000.0
2008-11-17 08:05:00,9.477,9.593,9.438,9.483,2050000.0
2008-11-17 08:10:00,9.578,9.594,9.433,9.568,1950000.0
2008-11-17 08:15:00,9.535,9.604,9.431,9.545,1700000.0
2008-11-17 08:20:00,9.443,9.594,9.397,9.487,2050000.0
2008-11-17 08:25:00,9.586,9.63,9.458,9.537,2150000.0
2008-11-17 08:30:00,9.505,9.659,9.449,9.599,2250000.0
2008-11-17 08:35:00,9.556,9.607,9.458,9.579,1550000.0
2008-11-17 08:40:00,9.586,9.623,9.45,9.521,2100000.0
2008-11-17 08:45:00,9.506,9.588,9.407,9.539,2500000.0
2008-11-17 08:50:00,9.516,9.62,9.411,9.467,2150000.0
2008-11-17 08:55:00,9.545,9.624,9.438,9.583,2150000.0
2008-11-17 09:00:00,9.588,9.632,9.466,9.533,3900000.0
2008-11-17 09:05:00,9.592,9.643,9.487,9.641,2100000.0
2008-11-17 09:10:00,9.524,9.657,9.48,9.604,3850000.0
2008-11-17 09:15:00,9.588,9.645,9.481,9.513,2050000.0
2008-11-17 09:20:00,9.537,9.603,9.466,9.532,1950000.0
2008-11-17 09:25:00,9.53,9.613,9.435,9.504,2850000.0
2008-11-17 09:30:00,9.548,9.63,9.468,9.481,5050000.0
2008-11-17 09:35:00,9.611,9.625,9.462,9.496,2450000.0
2008-11-17 09:40:00,9.587,9.63,9.455,9.585,2050000.0
2008-11-17 09:45:00,9.546,9.619,9.436,9.55,2050000.0
2008-11-17 09:50:00,9.524,9.621,9.428,9.558,1900000.0
2008-11-17 09:55:00,9.538,9.627,9.471,9.539,2250000.0
2008-11-17 10:00:00,9.617,9.617,9.432,9.55,2300000.0
2008-11-17 10:05:00,9.518,9.598,9.467,9.517,2150000.0
2008-11-17 10:10:00,9.556,9.63,9.441,9.503,2050000.0
2008-11-17 10:15:00,9.513,9.633,9.444,9.629,2500000.0
2008-11-17 10:20:00,9.505,9.64,9.474,9.627,2100000.0
2008-11-17 10:25:00,9.586,9.63,9.443,9.566,2200000.0
2008-11-17 10:30:00,9.623,9.63,9.469,9.544,2500000.0
2008-11-17 10:35:00,9.57,9.642,9.419,9.594,2300000.0
2008-11-17 10:40:00,9.545,9.606,9.439,9.56,2150000.0
2008-11-17 10:45:00,9.503,9.654,9.475,9.544,2400000.0
2008-11-17 10:50:00,9.609,9.631,9.465,9.604,2100000.0
2008-11-17 10:55:00,9.554,9.669,9.481,9.568,2000000.0
2008-11-17 11:00:00,9.547,9.661,9.471,9.652,2200000.0
2008-11-17 11:05:00,9.603,9.697,9.47,9.636,1800000.0
2008-11-17 11:10:00,9.526,9.675,9.495,9.528,2300000.0
2008-11-17 11:15:00,9.582,9.671,9.49,9.522,2500000.0
2008-11-17 11:20:00,9.62,9.626,9.434,9.459,2250000.0
2008-11-17 11:25:00,9.461,9.573,9.398,9.571,2450000.0
2008-11-17 11:30:00,9.505,9.63,9.456,9.583,2600000.0
2008-11-17 11:35:00,9.573,9.62,9.459,9.56,2200000.0
2008-11-17 11:40:00,9.571,9.626,9.443,9.536,2350000.0
2008-11-17 11:45:00,9.476,9.602,9.44,9.558,2050000.0
2008-11-17 11:50:00,9.582,9.627,9.456,9.566,2450000.0
2008-11-17 11:55:00,9.579,9.652,9.42,9.42,2350000.0
2008-11-17 12:00:00,9.497,9.608,9.41,9.446,2450000.0
2008-11-17 12:05:00,9.484,9.584,9.392,9.557,2250000.0
2008-11-17 12:10:00,9.556,9.615,9.403,9.449,2050000.0
2008-11-17 12:15:00,9.538,9.561,9.402,9.413,2150000.0
2008-11-17 12:20:00,9.518,9.567,9.36,9.519,2300000.0
2008-11-17 12:25:00,9.532,9.605,9.416,9.475,2050000.0
2008-11-17 12:30:00,9.434,9.567,9.372,9.502,2000000.0
2008-11-17 12:35:00,9.433,9.564,9.41,9.43,2500000.0
2008-11-17 12:40:00,9.384,9.547,9.337,9.406,2100000.0
2008-11-17 12:45:00,9.363,9.519,9.347,9.426,2050000.0
2008-11-17 12:50:00,9.396,9.557,9.348,9.506,2050000.0
2008-11-17 12:55:00,9.5,9.568,9.406,9.455,2000000.0
2008-11-17 13:00:00,9.413,9.598,9.379,9.478,2100000.0
2008-11-17 13:05:00,9.486,9.588,9.414,9.459,2050000.0
2008-11-17 13:10:00,9.385,9.579,9.352,9.5,2200000.0
2008-11-17 13:15:00,9.512,9.591,9.388,9.488,2450000.0
2008-11-17 13:20:00,9.524,9.619,9.401,9.534,2550000.0
2008-11-17 13:25:00,9.449,9.554,9.367,9.472,2150000.0
2008-11-17 13:30:00,9.425,9.559,9.393,9.524,2450000.0
2008-11-17 13:35:00,9.443,9.535,9.388,9.44,2150000.0
2008-11-17 13:40:00,9.514,9.567,9.393,9.436,2450000.0
2008-11-17 13:45:00,9.435,9.575,9.4,9.427,1800000.0
2008-11-17 13:50:00,9.435,9.53,9.373,9.5,2100000.0
2008-11-17 13:55:00,9.51,9.554,9.385,9.499,2050000.0
2008-11-17 14:00:00,9.401,9.505,9.333,9.444,2000000.0
2008-11-17 14:05:00,9.485,9.51,9.32,9.338,2000000.0
2008-11-17 14:10:00,9.35,9.478,9.292,9.371,2050000.0
2008-11-17 14:15:00,9.416,9.491,9.258,9.273,1900000.0
2008-11-17 14:20:00,9.435,9.476,9.336,9.439,2150000.0
2008-11-17 14:25:00,9.347,9.482,9.301,9.364,2250000.0
2008-11-17 14:30:00,9.429,9.5,9.284,9.425,2300000.0
2008-11-17 14:35:00,9.467,9.486,9.349,9.383,1400000.0
2008-11-17 14:40:00,9.358,9.486,9.291,9.405,1950000.0
2008-11-17 14:45:00,9.418,9.478,9.336,9.401,2200000.0
2008-11-17 14:50:00,9.49,9.49,9.318,9.338,2400000.0
2008-11-17 14:55:00,9.472,9.481,9.294,9.451,1900000.0
2008-11-17 15:00:00,9.384,9.489,9.29,9.339,2050000.0
2008-11-17 15:05:00,9.337,9.471,9.283,9.372,2350000.0
2008-11-17 15:10:00,9.325,9.438,9.278,9.347,2150000.0
2008-11-17 15:15:00,9.293,9.423,9.218,9.344,2300000.0
2008-11-17 15:20:00,9.216,9.355,9.174,9.286,2150000.0
2008-11-17 15:25:00,9.259,9.331,9.137,9.202,2250000.0
2008-11-17 15:30:00,9.194,9.302,9.153,9.258,2000000.0
2008-11-17 15:35:00,9.241,9.315,9.119,9.193,2450000.0
2008-11-17 15:40:00,9.196,9.272,9.12,9.213,2150000.0
2008-11-17 15:45:00,9.253,9.278,9.119,9.25,2000000.0
2008-11-17 15:50:00,9.231,9.304,9.132,9.289,2200000.0
2008-11-17 15:55:00,9.208,9.349,9.13,9.295,2600000.0
2008-11-17 16:00:00,9.179,9.329,9.154,9.265,2100000.0
2008-11-17 16:05:00,9.24,9.324,9.152,9.249,2300000.0
2008-11-17 16:10:00,9.269,9.364,9.2,9.356,1950000.0
2008-11-17 16:15:00,9.273,9.386,9.188,9.29,2350000.0
2008-11-17 16:20:00,9.221,9.432,9.221,9.255,2150000.0
2008-11-17 16:25:00,9.382,9.382,9.211,9.218,2250000.0
2008-11-17 16:30:00,9.319,9.358,9.184,9.206,2150000.0
2008-11-17 16:35:00,9.202,9.352,9.201,9.216,2250000.0
2008-11-17 16:40:00,9.339,9.366,9.192,9.215,2300000.0
2008-11-17 16:45:00,9.245,9.364,9.147,9.258,2250000.0
2008-11-17 16:50:00,9.329,9.387,9.213,9.366,2450000.0
2008-11-17 16:55:00,9.305,9.421,9.214,9.325,2400000.0
2008-11-17 17:00:00,9.228,9.378,9.221,9.318,2000000.0
2008-11-17 17:05:00,9.239,9.375,9.207,9.356,2250000.0
2008-11-17 17:10:00,9.39,9.398,9.229,9.267,2300000.0
2008-11-17 17:15:00,9.347,9.384,9.205,9.249,2400000.0
2008-11-17 17:20:00,9.262,9.373,9.178,9.314,2300000.0
2008-11-17 17:25:00,9.281,9.389,9.192,9.282,2450000.0
2008-11-17 17:30:00,9.34,9.383,9.227,9.355,2350000.0
2008-11-17 17:35:00,9.333,9.362,9.213,9.277,2550000.0
2008-11-17 17:40:00,9.359,9.402,9.191,9.269,2350000.0
2008-11-17 17:45:00,9.376,9.412,9.213,9.283,2650000.0
2008-11-17 17:50:00,9.355,9.382,9.224,9.276,2600000.0
2008-11-17 17:55:00,9.243,9.368,9.212,9.25,2000000.0
2008-11-17 18:00:00,9.288,9.434,9.241,9.304,2650000.0
2008-11-17 18:05:00,9.308,9.394,9.206,9.349,2200000.0
2008-11-17 18:10:00,9.302,9.406,9.25,9.379,2400000.0
2008-11-17 18:15:00,9.363,9.402,9.267,9.344,2200000.0
2008-11-17 18:20:00,9.359,9.414,9.223,9.256,2200000.0
2008-11-17 18:25:00,9.235,9.37,9.224,9.247,2250000.0
2008-11-17 18:30:00,9.328,9.412,9.2,9.275,2100000.0
2008-11-17 18:35:00,9.393,9.405,9.254,9.295,2650000.0
2008-11-17 18:40:00,9.379,9.394,9.232,9.341,2000000.0
2008-11-17 18:45:00,9.37,9.412,9.242,9.355,2150000.0
2008-11-17 18:50:00,9.383,9.519,9.249,9.314,2750000.0
2008-11-17 18:55:00,9.372,9.534,9.281,9.409,2400000.0
2008-11-17 19:00:00,9.411,9.513,9.337,9.345,2350000.0
2008-11-17 19:05:00,9.466,9.468,9.288,9.407,2000000.0
2008-11-17 19:10:00,9.418,9.536,9.337,9.383,2350000.0
2008-11-17 19:15:00,9.415,9.484,9.309,9.444,2450000.0
2008-11-17 19:20:00,9.466,9.528,9.298,9.476,2300000.0
2008-11-17 19:25:00,9.493,9.494,9.317,9.337,2000000.0
2008-11-17 19:30:00,9.367,9.515,9.321,9.36,2250000.0
2008-11-17 19:35:00,9.405,9.482,9.311,9.408,2000000.0
2008-11-17 19:40:00,9.358,9.498,9.295,9.479,2700000.0
2008-11-17 19:45:00,9.406,9.495,9.322,9.415,2050000.0
2008-11-17 19:50:00,9.434,9.486,9.345,9.345,2100000.0
2008-11-17 19:55:00,9.411,9.495,9.277,9.409,2300000.0
2008-11-17 20:00:00,9.327,9.441,9.255,9.375,2450000.0
2008-11-17 20:05:00,9.382,9.418,9.262,9.384,2400000.0
2008-11-17 20:10:00,9.381,9.426,9.26,9.292,2550000.0
2008-11-17 20:15:00,9.423,9.423,9.245,9.335,2250000.0
2008-11-17 20:20:00,9.384,9.454,9.202,9.326,1800000.0
2008-11-17 20:25:00,9.362,9.395,9.21,9.313,2200000.0
2008-11-17 20:30:00,9.262,9.342,9.192,9.342,2100000.0
2008-11-17 20:35:00,9.325,9.325,9.167,9.202,2000000.0
2008-11-17 20:40:00,9.313,9.324,9.168,9.291,2400000.0
2008-11-17 20:45:00,9.294,9.348,9.199,9.241,1800000.0
2008-11-17 20:50:00,9.298,9.386,9.243,9.348,2150000.0
2008-11-17 20:55:00,9.35,9.405,9.245,9.38,1650000.0
2008-11-17 21:00:00,9.319,9.386,9.215,9.293,2150000.0
2008-11-17 21:05:00,9.225,9.384,9.211,9.366,2150000.0
2008-11-17 21:10:00,9.277,9.401,9.217,9.363,1800000.0
2008-11-17 21:15:00,9.3,9.426,9.249,9.324,1750000.0
2008-11-17 21:20:00,9.393,9.437,9.274,9.388,1850000.0
2008-11-17 21:25:00,9.281,9.397,9.247,9.358,2050000.0
2008-11-17 21:30:00,9.37,9.413,9.285,9.335,1250000.0
2008-11-17 21:35:00,9.336,9.401,9.235,9.304,2200000.0
2008-11-17 21:40:00,9.371,9.406,9.255,9.389,1800000.0
2008-11-17 21:45:00,9.314,9.427,9.243,9.365,1550000.0
2008-11-17 21:50:00,9.363,9.388,9.226,9.361,1500000.0
2008-11-17 21:55:00,9.352,9.386,9.231,9.327,1550000.0
2008-11-17 22:00:00,9.369,9.375,9.197,9.325,1700000.0
2008-11-17 22:05:00,9.35,9.355,9.215,9.338,1450000.0
2008-11-17 22:10:00,9.269,9.342,9.224,9.296,2000000.0
2008-11-17 22:15:00,9.239,9.36,9.174,9.193,1850000.0
2008-11-17 22:20:00,9.257,9.347,9.185,9.341,1050000.0
2008-11-17 22:25:00,9.277,9.356,9.19,9.301,2100000.0
2008-11-17 22:30:00,9.251,9.369,9.175,9.304,1550000.0
2008-11-17 22:35:00,9.267,9.317,9.121,9.277,1500000.0
2008-11-17 22:40:00,9.164,9.301,9.126,9.185,2350000.0
2008-11-17 22:45:00,9.185,9.286,9.144,9.286,1250000.0
2008-11-17 22:50:00,9.249,9.304,9.137,9.14,1550000.0
2008-11-17 22:55:00,9.162,9.312,9.132,9.209,1850000.0
2008-11-17 23:00:00,9.162,9.279,9.148,9.246,1550000.0
2008-11-17 23:05:00,9.261,9.276,9.116,9.15,1750000.0
2008-11-17 23:10:00,9.203,9.262,9.174,9.262,750000.0
2008-11-17 23:15:00,9.256,9.256,9.134,9.134,500000.0
2008-11-17 23:20:00,9.201,9.266,9.122,9.126,1450000.0
2008-11-17 23:25:00,9.168,9.253,9.081,9.166,900000.0
2008-11-17 23:30:00,9.173,9.286,9.154,9.286,950000.0
2008-11-17 23:35:00,9.257,9.286,9.132,9.235,750000.0
2008-11-17 23:40:00,9.242,9.258,9.118,9.231,1150000.0
2008-11-17 23:45:00,9.23,9.273,9.092,9.092,1400000.0
2008-11-17 23:50:00,9.234,9.261,9.12,9.232,1500000.0
2008-11-17 23:55:00,9.203,9.262,9.153,9.24,1150000.0
2008-11-18 00:00:00,9.192,9.28,9.112,9.233,1300000.0
2008-11-18 00:05:00,9.16,9.261,9.16,9.173,300000.0
2008-11-18 00:10:00,9.195,9.27,9.119,9.242,1650000.0
2008-11-18 00:15:00,9.181,9.273,9.149,9.254,300000.0
2008-11-18 00:20:00,9.188,9.205,9.188,9.205,100000.0
2008-11-18 00:30:00,9.211,9.284,9.091,9.2,750000.0
2008-11-18 00:35:00,9.233,9.262,9.136,9.235,750000.0
2008-11-18 00:40:00,9.165,9.251,9.118,9.241,1250000.0
2008-11-18 00:50:00,9.194,9.234,9.108,9.228,1300000.0
2008-11-18 00:55:00,9.207,9.252,9.166,9.179,400000.0
2008-11-18 01:00:00,9.245,9.245,9.071,9.119,2900000.0
2008-11-18 01:05:00,9.175,9.25,9.061,9.217,1900000.0
2008-11-18 01:10:00,9.214,9.25,9.109,9.118,2200000.0
2008-11-18 01:15:00,9.266,9.288,9.135,9.186,1350000.0
2008-11-18 01:20:00,9.227,9.288,9.112,9.257,2000000.0
2008-11-18 01:25:00,9.277,9.286,9.143,9.283,2050000.0
2008-11-18 01:30:00,9.156,9.279,9.156,9.249,800000.0
2008-11-18 01:35:00,9.198,9.296,9.131,9.242,1850000.0
2008-11-18 01:40:00,9.256,9.358,9.156,9.249,1700000.0
2008-11-18 01:45:00,9.22,9.325,9.153,9.325,2000000.0
2008-11-18 01:50:00,9.302,9.302,9.12,9.153,1600000.0
2008-11-18 01:55:00,9.201,9.358,9.12,9.188,1700000.0
2008-11-18 02:00:00,9.33,9.34,9.138,9.244,1650000.0
2008-11-18 02:05:00,9.28,9.309,9.175,9.281,1850000.0
2008-11-18 02:10:00,9.194,9.317,9.132,9.257,2100000.0
2008-11-18 02:15:00,9.258,9.362,9.162,9.263,2550000.0
2008-11-18 02:20:00,9.178,9.332,9.178,9.278,1700000.0
2008-11-18 02:25:00,9.299,9.301,9.146,9.27,1600000.0
2008-11-18 02:30:00,9.223,9.287,9.127,9.255,1800000.0
2008-11-18 02:35:00,9.224,9.308,9.141,9.244,1200000.0
2008-11-18 02:40:00,9.186,9.281,9.16,9.238,550000.0
2008-11-18 02:45:00,9.255,9.319,9.135,9.135,1150000.0
2008-11-18 02:50:00,9.243,9.34,9.16,9.287,1650000.0
2008-11-18 02:55:00,9.196,9.321,9.162,9.233,1750000.0
2008-11-18 03:00:00,9.209,9.301,9.126,9.228,950000.0
2008-11-18 03:05:00,9.176,9.341,9.168,9.211,1750000.0
2008-11-18 03:10:00,9.139,9.313,9.13,9.202,1400000.0
2008-11-18 03:15:00,9.229,9.381,9.185,9.193,1450000.0
2008-11-18 03:20:00,9.188,9.307,9.145,9.262,1650000.0
2008-11-18 03:25:00,9.257,9.333,9.149,9.254,1400000.0
2008-11-18 03:30:00,9.263,9.316,9.159,9.292,850000.0
2008-11-18 03:35:00,9.229,9.347,9.172,9.315,1700000.0
2008-11-18 03:40:00,9.311,9.37,9.171,9.223,1950000.0
2008-11-18 03:45:00,9.215,9.36,9.17,9.26,1950000.0
2008-11-18 03:50:00,9.314,9.346,9.164,9.327,2150000.0
2008-11-18 03:55:00,9.342,9.358,9.206,9.245,1900000.0
2008-11-18 04:00:00,9.218,9.36,9.151,9.275,1700000.0
2008-11-18 04:05:00,9.233,9.352,9.202,9.304,1600000.0
2008-11-18 04:10:00,9.232,9.371,9.232,9.272,1750000.0
2008-11-18 04:15:00,9.288,9.352,9.154,9.307,2000000.0
2008-11-18 04:20:00,9.287,9.369,9.238,9.32,1200000.0
2008-11-18 04:25:00,9.307,9.372,9.162,9.2,1600000.0
2008-11-18 04:30:00,9.214,9.36,9.171,9.332,1700000.0
2008-11-18 04:35:00,9.288,9.424,9.229,9.32,1700000.0
2008-11-18 04:40:00,9.288,9.392,9.17,9.262,2350000.0
2008-11-18 04:45:00,9.304,9.353,9.187,9.187,1850000.0
2008-11-18 04:50:00,9.281,9.347,9.166,9.202,2150000.0
2008-11-18 04:55:00,9.267,9.376,9.251,9.293,700000.0
2008-11-18 05:00:00,9.251,9.37,9.182,9.364,2700000.0
2008-11-18 05:05:00,9.287,9.396,9.153,9.249,2100000.0
2008-11-18 05:10:00,9.282,9.37,9.188,9.327,1700000.0
2008-11-18 05:15:00,9.345,9.388,9.195,9.3,2000000.0
2008-11-18 05:20:00,9.179,9.375,9.179,9.304,1350000.0
2008-11-18 05:25:00,9.317,9.37,9.192,9.276,1450000.0
2008-11-18 05:30:00,9.281,9.357,9.221,9.325,1550000.0
2008-11-18 05:35:00,9.335,9.386,9.249,9.249,450000.0
2008-11-18 05:40:00,9.331,9.365,9.214,9.264,950000.0
2008-11-18 05:45:00,9.27,9.427,9.194,9.273,2000000.0
2008-11-18 05:50:00,9.301,9.373,9.192,9.373,1500000.0
2008-11-18 05:55:00,9.286,9.364,9.19,9.287,1150000.0
2008-11-18 06:00:00,9.308,9.373,9.183,9.284,2350000.0
2008-11-18 06:05:00,9.325,9.37,9.192,9.342,2350000.0
2008-11-18 06:10:00,9.259,9.36,9.18,9.18,2000000.0
2008-11-18 06:15:00,9.303,9.355,9.187,9.287,1700000.0
2008-11-18 06:20:00,9.358,9.362,9.146,9.348,1850000.0
2008-11-18 06:25:00,9.178,9.343,9.178,9.251,1750000.0
2008-11-18 06:30:00,9.23,9.364,9.171,9.281,2100000.0
2008-11-18 06:35:00,9.279,9.404,9.167,9.328,2950000.0
2008-11-18 06:40:00,9.318,9.394,9.205,9.219,1700000.0
2008-11-18 06:45:00,9.306,9.405,9.198,9.305,2650000.0
2008-11-18 06:50:00,9.197,9.373,9.18,9.266,2150000.0
2008-11-18 06:55:00,9.228,9.297,9.165,9.179,550000.0
2008-11-18 07:00:00,9.294,9.341,9.167,9.2,1600000.0
2008-11-18 07:05:00,9.288,9.347,9.179,9.179,1950000.0
2008-11-18 07:10:00,9.314,9.364,9.196,9.222,1150000.0
2008-11-18 07:15:00,9.253,9.319,9.196,9.277,900000.0
2008-11-18 07:20:00,9.299,9.324,9.187,9.324,1850000.0
2008-11-18 07:25:00,9.294,9.353,9.163,9.226,2050000.0
2008-11-18 07:30:00,9.308,9.351,9.161,9.249,1150000.0
2008-11-18 07:40:00,9.268,9.363,9.19,9.19,1000000.0
2008-11-18 07:45:00,9.311,9.354,9.156,9.283,1250000.0
2008-11-18 07:50:00,9.29,9.354,9.179,9.34,2200000.0
2008-11-18 07:55:00,9.276,9.357,9.172,9.234,1400000.0
2008-11-18 08:00:00,9.18,9.385,9.18,9.184,2050000.0
2008-11-18 08:05:00,9.217,9.322,9.173,9.222,1200000.0
2008-11-18 08:10:00,9.295,9.326,9.162,9.285,1950000.0
2008-11-18 08:15:00,9.271,9.354,9.181,9.313,2250000.0
2008-11-18 08:20:00,9.181,9.341,9.135,9.209,2050000.0
2008-11-18 08:25:00,9.273,9.326,9.2,9.24,2150000.0
2008-11-18 08:30:00,9.227,9.346,9.148,9.337,2250000.0
2008-11-18 08:35:00,9.31,9.343,9.181,9.343,1750000.0
2008-11-18 08:40:00,9.313,9.372,9.171,9.304,2100000.0
2008-11-18 08:45:00,9.23,9.327,9.136,9.27,2500000.0
2008-11-18 08:50:00,9.223,9.33,9.133,9.178,2150000.0
2008-11-18 08:55:00,9.266,9.325,9.178,9.268,2150000.0
2008-11-18 09:00:00,9.273,9.331,9.151,9.25,3900000.0
2008-11-18 09:05:00,9.272,9.354,9.181,9.35,2100000.0
2008-11-18 09:10:00,9.21,9.337,9.182,9.3,3850000.0
2008-11-18 09:15:00,9.29,9.317,9.156,9.199,2900000.0
2008-11-18 09:20:00,9.204,9.338,9.171,9.264,1950000.0
2008-11-18 09:25:00,9.246,9.342,9.173,9.264,3350000.0
2008-11-18 09:30:00,9.257,9.368,9.136,9.18,3500000.0
2008-11-18 09:35:00,9.326,9.35,9.192,9.23,2450000.0
2008-11-18 09:40:00,9.301,9.41,9.184,9.359,2250000.0
2008-11-18 09:45:00,9.31,9.406,9.193,9.304,2050000.0
2008-11-18 09:50:00,9.256,9.37,9.187,9.319,2350000.0
2008-11-18 09:55:00,9.279,9.366,9.228,9.339,2250000.0
2008-11-18 10:00:00,9.362,9.389,9.224,9.336,2300000.0
2008-11-18 10:05:00,9.346,9.391,9.263,9.306,2150000.0
2008-11-18 10:10:00,9.32,9.396,9.231,9.311,2150000.0
2008-11-18 10:15:00,9.295,9.419,9.158,9.35,2500000.0
2008-11-18 10:20:00,9.205,9.387,9.19,9.387,2100000.0
2008-11-18 10:25:00,9.323,9.39,9.227,9.339,2200000.0
2008-11-18 10:30:00,9.371,9.41,9.205,9.327,2500000.0
2008-11-18 10:35:00,9.317,9.39,9.205,9.39,2300000.0
2008-11-18 10:40:00,9.259,9.396,9.196,9.284,2150000.0
2008-11-18 10:45:00,9.236,9.405,9.236,9.358,2400000.0
2008-11-18 10:50:00,9.357,9.394,9.211,9.343,2100000.0
2008-11-18 10:55:00,9.291,9.416,9.168,9.222,2000000.0
2008-11-18 11:00:00,9.241,9.387,9.185,9.361,2200000.0
2008-11-18 11:05:00,9.302,9.393,9.218,9.356,1800000.0
2008-11-18 11:10:00,9.179,9.386,9.179,9.251,2300000.0
2008-11-18 11:15:00,9.276,9.369,9.186,9.245,2500000.0
2008-11-18 11:20:00,9.358,9.377,9.166,9.249,2250000.0
2008-11-18 11:25:00,9.247,9.372,9.228,9.35,2250000.0
2008-11-18 11:30:00,9.26,9.385,9.172,9.323,2600000.0
2008-11-18 11:35:00,9.332,9.367,9.224,9.33,2200000.0
2008-11-18 11:40:00,9.317,9.358,9.168,9.262,2350000.0
2008-11-18 11:45:00,9.263,9.33,9.181,9.323,2050000.0
2008-11-18 11:50:00,9.309,9.332,9.172,9.3,2450000.0
2008-11-18 11:55:00,9.297,9.311,9.15,9.168,2350000.0
2008-11-18 12:00:00,9.245,9.324,9.176,9.23,2450000.0
2008-11-18 12:05:00,9.26,9.389,9.189,9.361,2250000.0
2008-11-18 12:10:00,9.333,9.435,9.207,9.247,2050000.0
2008-11-18 12:15:00,9.327,9.373,9.191,9.223,2150000.0
2008-11-18 12:20:00,9.314,9.361,9.218,9.323,2300000.0
2008-11-18 12:25:00,9.324,9.372,9.149,9.274,2050000.0
2008-11-18 12:30:00,9.268,9.382,9.18,9.313,2000000.0
2008-11-18 12:35:00,9.236,9.345,9.188,9.25,2500000.0
2008-11-18 12:40:00,9.199,9.34,9.176,9.264,2100000.0
2008-11-18 12:45:00,9.239,9.349,9.137,9.206,2050000.0
2008-11-18 12:50:00,9.237,9.36,9.182,9.326,2050000.0
2008-11-18 12:55:00,9.36,9.369,9.212,9.274,1600000.0
2008-11-18 13:00:00,9.176,9.333,9.176,9.27,1750000.0
2008-11-18 13:05:00,9.262,9.339,9.178,9.246,2050000.0
2008-11-18 13:10:00,9.195,9.361,9.192,9.282,2200000.0
2008-11-18 13:15:00,9.331,9.374,9.21,9.234,2450000.0
2008-11-18 13:20:00,9.269,9.38,9.188,9.307,2700000.0
2008-11-18 13:25:00,9.236,9.372,9.183,9.311,2150000.0
2008-11-18 13:30:00,9.212,9.384,9.19,9.333,2450000.0
2008-11-18 13:35:00,9.285,9.374,9.197,9.249,2550000.0
2008-11-18 13:40:00,9.307,9.342,9.167,9.189,2450000.0
2008-11-18 13:45:00,9.224,9.317,9.179,9.198,1800000.0
2008-11-18 13:50:00,9.191,9.298,9.108,9.236,2100000.0
2008-11-18 13:55:00,9.282,9.313,9.122,9.267,2050000.0
2008-11-18 14:00:00,9.138,9.262,9.103,9.138,1900000.0
2008-11-18 14:05:00,9.3,9.334,9.157,9.211,2000000.0
2008-11-18 14:10:00,9.266,9.38,9.185,9.266,2050000.0
2008-11-18 14:15:00,9.285,9.413,9.158,9.209,2250000.0
2008-11-18 14:20:00,9.303,9.33,9.165,9.291,2150000.0
2008-11-18 14:25:00,9.208,9.352,9.131,9.179,2250000.0
2008-11-18 14:30:00,9.256,9.345,9.082,9.284,2300000.0
2008-11-18 14:35:00,9.3,9.323,9.153,9.159,2200000.0
2008-11-18 14:40:00,9.162,9.29,9.091,9.237,1950000.0
2008-11-18 14:45:00,9.256,9.324,9.15,9.244,2200000.0
2008-11-18 14:50:00,9.3,9.333,9.152,9.195,2400000.0
2008-11-18 14:55:00,9.303,9.307,9.165,9.302,1900000.0
2008-11-18 15:00:00,9.215,9.318,9.159,9.223,2050000.0
2008-11-18 15:05:00,9.244,9.383,9.175,9.228,2350000.0
2008-11-18 15:10:00,9.195,9.379,9.168,9.261,2150000.0
2008-11-18 15:15:00,9.244,9.401,9.218,9.354,2300000.0
2008-11-18 15:20:00,9.238,9.34,9.201,9.286,2150000.0
2008-11-18 15:25:00,9.281,9.325,9.143,9.194,2250000.0
2008-11-18 15:30:00,9.215,9.296,9.113,9.2,2000000.0
2008-11-18 15:35:00,9.176,9.258,9.069,9.104,2450000.0
2008-11-18 15:40:00,9.138,9.257,9.064,9.202,2150000.0
2008-11-18 15:45:00,9.247,9.261,9.078,9.205,2000000.0
2008-11-18 15:50:00,9.195,9.246,9.095,9.198,2200000.0
2008-11-18 15:55:00,9.132,9.212,9.01,9.168,2600000.0
2008-11-18 16:00:00,9.071,9.185,9.015,9.095,2100000.0
2008-11-18 16:05:00,9.085,9.208,9.027,9.139,2300000.0
2008-11-18 16:10:00,9.127,9.232,9.043,9.204,1950000.0
2008-11-18 16:15:00,9.13,9.246,9.061,9.18,2200000.0
2008-11-18 16:20:00,9.107,9.258,9.091,9.108,2150000.0
2008-11-18 16:25:00,9.248,9.267,9.068,9.159,2250000.0
2008-11-18 16:30:00,9.251,9.302,9.155,9.19,2150000.0
2008-11-18 16:35:00,9.186,9.351,9.186,9.195,2250000.0
2008-11-18 16:40:00,9.372,9.442,9.208,9.292,2300000.0
2008-11-18 16:45:00,9.304,9.441,9.206,9.313,2250000.0
2008-11-18 16:50:00,9.418,9.511,9.323,9.451,2450000.0
2008-11-18 16:55:00,9.396,9.477,9.284,9.344,2400000.0
2008-11-18 17:00:00,9.292,9.442,9.253,9.347,2000000.0
2008-11-18 17:05:00,9.311,9.424,9.235,9.372,2350000.0
2008-11-18 17:10:00,9.394,9.41,9.248,9.248,2300000.0
2008-11-18 17:15:00,9.375,9.495,9.253,9.387,2400000.0
2008-11-18 17:20:00,9.383,9.433,9.258,9.401,2300000.0
2008-11-18 17:25:00,9.341,9.518,9.274,9.443,2450000.0
2008-11-18 17:30:00,9.483,9.486,9.326,9.449,2350000.0
2008-11-18 17:35:00,9.441,9.496,9.282,9.373,2550000.0
2008-11-18 17:40:00,9.449,9.46,9.28,9.32,2350000.0
2008-11-18 17:45:00,9.433,9.462,9.267,9.331,2650000.0
2008-11-18 17:50:00,9.415,9.463,9.287,9.387,2600000.0
2008-11-18 17:55:00,9.395,9.456,9.281,9.31,2050000.0
2008-11-18 18:00:00,9.326,9.412,9.243,9.288,2650000.0
2008-11-18 18:05:00,9.306,9.42,9.238,9.369,2150000.0
2008-11-18 18:10:00,9.305,9.434,9.271,9.406,2400000.0
2008-11-18 18:15:00,9.361,9.492,9.312,9.424,2200000.0
2008-11-18 18:20:00,9.451,9.483,9.278,9.293,2200000.0
2008-11-18 18:25:00,9.331,9.523,9.31,9.396,2250000.0
2008-11-18 18:30:00,9.478,9.592,9.354,9.431,2100000.0
2008-11-18 18:35:00,9.58,9.604,9.423,9.423,2650000.0
2008-11-18 18:40:00,9.458,9.591,9.398,9.555,2000000.0
2008-11-18 18:45:00,9.601,9.647,9.434,9.526,2150000.0
2008-11-18 18:50:00,9.597,9.701,9.463,9.587,2750000.0
2008-11-18 18:55:00,9.626,9.744,9.588,9.618,2400000.0
2008-11-18 19:00:00,9.626,9.687,9.513,9.528,2350000.0
2008-11-18 19:05:00,9.605,9.67,9.516,9.616,1950000.0
2008-11-18 19:10:00,9.616,9.661,9.513,9.548,2350000.0
2008-11-18 19:15:00,9.576,9.674,9.516,9.653,2450000.0
2008-11-18 19:20:00,9.627,9.708,9.488,9.666,2300000.0
2008-11-18 19:25:00,9.641,9.648,9.474,9.509,2000000.0
2008-11-18 19:30:00,9.527,9.619,9.421,9.455,2200000.0
2008-11-18 19:35:00,9.451,9.555,9.413,9.531,2000000.0
2008-11-18 19:40:00,9.475,9.624,9.445,9.587,2700000.0
2008-11-18 19:45:00,9.516,9.572,9.438,9.468,2050000.0
2008-11-18 19:50:00,9.511,9.567,9.363,9.411,2200000.0
2008-11-18 19:55:00,9.433,9.561,9.402,9.55,2300000.0
2008-11-18 20:00:00,9.442,9.533,9.374,9.509,2450000.0
2008-11-18 20:05:00,9.497,9.522,9.371,9.516,2300000.0
2008-11-18 20:10:00,9.484,9.532,9.357,9.467,2300000.0
2008-11-18 20:15:00,9.483,9.55,9.382,9.424,2250000.0
2008-11-18 20:20:00,9.464,9.535,9.387,9.498,1700000.0
2008-11-18 20:25:00,9.549,9.601,9.415,9.498,2050000.0
2008-11-18 20:30:00,9.543,9.595,9.382,9.549,2100000.0
2008-11-18 20:35:00,9.55,9.576,9.388,9.409,2150000.0
2008-11-18 20:40:00,9.524,9.629,9.395,9.505,2150000.0
2008-11-18 20:45:00,9.513,9.579,9.412,9.412,2100000.0
2008-11-18 20:50:00,9.493,9.567,9.415,9.558,2050000.0
2008-11-18 20:55:00,9.531,9.591,9.43,9.591,1900000.0
2008-11-18 21:00:00,9.589,9.589,9.433,9.484,1800000.0
2008-11-18 21:05:00,9.439,9.607,9.393,9.567,1600000.0
2008-11-18 21:10:00,9.458,9.563,9.378,9.508,1650000.0
2008-11-18 21:15:00,9.439,9.556,9.402,9.467,1850000.0
2008-11-18 21:20:00,9.542,9.548,9.364,9.514,1850000.0
2008-11-18 21:25:00,9.428,9.569,9.396,9.504,1850000.0
2008-11-18 21:30:00,9.51,9.54,9.349,9.463,1500000.0
2008-11-18 21:35:00,9.439,9.534,9.369,9.46,1300000.0
2008-11-18 21:40:00,9.484,9.556,9.36,9.428,2000000.0
2008-11-18 21:45:00,9.473,9.536,9.385,9.456,1800000.0
2008-11-18 21:50:00,9.471,9.531,9.38,9.523,1750000.0
2008-11-18 21:55:00,9.479,9.519,9.366,9.494,1650000.0
2008-11-18 22:00:00,9.523,9.544,9.353,9.445,1750000.0
2008-11-18 22:05:00,9.366,9.549,9.347,9.494,1700000.0
2008-11-18 22:10:00,9.479,9.567,9.461,9.513,1250000.0
2008-11-18 22:15:00,9.387,9.545,9.387,9.425,2000000.0
2008-11-18 22:20:00,9.473,9.546,9.406,9.457,1050000.0
2008-11-18 22:25:00,9.489,9.564,9.415,9.527,1500000.0
2008-11-18 22:30:00,9.476,9.601,9.347,9.418,2300000.0
2008-11-18 22:35:00,9.488,9.553,9.345,9.476,2550000.0
2008-11-18 22:40:00,9.414,9.583,9.368,9.435,2200000.0
2008-11-18 22:45:00,9.383,9.544,9.367,9.48,3150000.0
2008-11-18 22:50:00,9.379,9.532,9.379,9.436,1350000.0
2008-11-18 22:55:00,9.494,9.587,9.398,9.493,2200000.0
2008-11-18 23:00:00,9.423,9.558,9.412,9.549,1450000.0
2008-11-18 23:05:00,9.534,9.616,9.484,9.512,1350000.0
2008-11-18 23:10:00,9.466,9.594,9.45,9.571,1400000.0
2008-11-18 23:15:00,9.572,9.61,9.46,9.61,1750000.0
2008-11-18 23:20:00,9.531,9.6,9.424,9.44,1400000.0
2008-11-18 23:25:00,9.57,9.618,9.446,9.516,1750000.0
2008-11-18 23:30:00,9.534,9.632,9.477,9.616,1650000.0
2008-11-18 23:35:00,9.519,9.608,9.507,9.565,550000.0
2008-11-18 23:40:00,9.492,9.606,9.462,9.522,1200000.0
2008-11-18 23:45:00,9.591,9.604,9.406,9.431,1050000.0
2008-11-18 23:50:00,9.574,9.625,9.457,9.575,1500000.0
2008-11-18 23:55:00,9.553,9.601,9.493,9.588,850000.0
2008-11-19 00:00:00,9.524,9.612,9.439,9.559,1950000.0
2008-11-19 00:05:00,9.477,9.603,9.459,9.463,850000.0
2008-11-19 00:10:00,9.571,9.612,9.457,9.588,850000.0
2008-11-19 00:15:00,9.503,9.503,9.469,9.469,150000.0
2008-11-19 00:20:00,9.548,9.565,9.548,9.565,100000.0
2008-11-19 00:25:00,9.568,9.568,9.55,9.55,100000.0
2008-11-19 00:30:00,9.571,9.571,9.451,9.557,150000.0
2008-11-19 00:40:00,9.511,9.586,9.432,9.432,1250000.0
2008-11-19 00:45:00,9.542,9.561,9.542,9.561,100000.0
2008-11-19 00:50:00,9.554,9.594,9.468,9.594,1350000.0
2008-11-19 01:00:00,9.585,9.602,9.442,9.504,3450000.0
2008-11-19 01:05:00,9.526,9.626,9.451,9.566,1500000.0
2008-11-19 01:10:00,9.568,9.622,9.457,9.502,2300000.0
2008-11-19 01:15:00,9.619,9.702,9.495,9.595,1500000.0
2008-11-19 01:20:00,9.587,9.612,9.455,9.581,2150000.0
2008-11-19 01:25:00,9.605,9.691,9.46,9.621,1950000.0
2008-11-19 01:30:00,9.567,9.632,9.441,9.6,1600000.0
2008-11-19 01:35:00,9.533,9.638,9.476,9.6,1850000.0
2008-11-19 01:40:00,9.581,9.623,9.469,9.608,1250000.0
2008-11-19 01:45:00,9.598,9.632,9.486,9.612,1550000.0
2008-11-19 01:50:00,9.595,9.622,9.462,9.513,1900000.0
2008-11-19 01:55:00,9.509,9.616,9.453,9.506,1000000.0
2008-11-19 02:00:00,9.556,9.589,9.419,9.442,1200000.0
2008-11-19 02:05:00,9.593,9.609,9.451,9.556,1950000.0
2008-11-19 02:10:00,9.449,9.542,9.449,9.496,500000.0
2008-11-19 02:15:00,9.53,9.587,9.449,9.54,2050000.0
2008-11-19 02:20:00,9.393,9.582,9.393,9.541,1150000.0
2008-11-19 02:25:00,9.509,9.589,9.452,9.563,800000.0
2008-11-19 02:30:00,9.498,9.586,9.419,9.545,2400000.0
2008-11-19 02:35:00,9.555,9.582,9.461,9.523,1300000.0
2008-11-19 02:40:00,9.518,9.557,9.376,9.511,1650000.0
2008-11-19 02:45:00,9.506,9.597,9.396,9.484,2000000.0
2008-11-19 02:50:00,9.538,9.593,9.417,9.577,1200000.0
2008-11-19 02:55:00,9.484,9.59,9.442,9.58,1250000.0
2008-11-19 03:00:00,9.457,9.594,9.403,9.497,1350000.0
2008-11-19 03:05:00,9.486,9.582,9.397,9.446,2000000.0
2008-11-19 03:10:00,9.423,9.578,9.423,9.453,1500000.0
2008-11-19 03:15:00,9.529,9.61,9.403,9.403,1350000.0
2008-11-19 03:20:00,9.525,9.577,9.416,9.539,1800000.0
2008-11-19 03:25:00,9.488,9.579,9.407,9.464,1900000.0
2008-11-19 03:30:00,9.487,9.558,9.388,9.405,700000.0
2008-11-19 03:35:00,9.486,9.567,9.421,9.546,1000000.0
2008-11-19 03:40:00,9.519,9.601,9.414,9.519,1450000.0
2008-11-19 03:45:00,9.475,9.66,9.473,9.618,1550000.0
2008-11-19 03:50:00,9.6,9.631,9.495,9.612,1800000.0
2008-11-19 03:55:00,9.622,9.641,9.475,9.52,2150000.0
2008-11-19 04:00:00,9.496,9.638,9.494,9.595,1700000.0
2008-11-19 04:05:00,9.525,9.63,9.51,9.514,1250000.0
2008-11-19 04:10:00,9.526,9.681,9.471,9.594,1500000.0
2008-11-19 04:15:00,9.635,9.668,9.511,9.631,900000.0
2008-11-19 04:20:00,9.548,9.654,9.504,9.506,1600000.0
2008-11-19 04:25:00,9.622,9.634,9.492,9.608,350000.0
2008-11-19 04:30:00,9.558,9.613,9.476,9.561,800000.0
2008-11-19 04:35:00,9.55,9.623,9.424,9.55,1700000.0
2008-11-19 04:40:00,9.595,9.629,9.461,9.578,1550000.0
2008-11-19 04:45:00,9.583,9.606,9.421,9.44,1850000.0
2008-11-19 04:50:00,9.591,9.635,9.454,9.565,1950000.0
2008-11-19 04:55:00,9.611,9.617,9.499,9.505,1700000.0
2008-11-19 05:00:00,9.546,9.625,9.47,9.598,2450000.0
2008-11-19 05:05:00,9.519,9.625,9.488,9.544,500000.0
2008-11-19 05:10:00,9.559,9.627,9.474,9.627,2000000.0
2008-11-19 05:15:00,9.543,9.622,9.459,9.53,2400000.0
2008-11-19 05:20:00,9.5,9.6,9.459,9.545,900000.0
2008-11-19 05:25:00,9.595,9.598,9.467,9.521,600000.0
2008-11-19 05:30:00,9.543,9.61,9.484,9.52,1150000.0
2008-11-19 05:35:00,9.61,9.61,9.441,9.441,700000.0
2008-11-19 05:40:00,9.608,9.637,9.523,9.563,400000.0
2008-11-19 05:45:00,9.604,9.65,9.522,9.536,400000.0
2008-11-19 05:50:00,9.561,9.609,9.452,9.568,1000000.0
2008-11-19 05:55:00,9.541,9.621,9.496,9.577,1050000.0
2008-11-19 06:00:00,9.538,9.63,9.465,9.62,1300000.0
2008-11-19 06:05:00,9.606,9.606,9.474,9.582,1600000.0
2008-11-19 06:10:00,9.513,9.628,9.453,9.584,1650000.0
2008-11-19 06:15:00,9.605,9.618,9.479,9.56,400000.0
2008-11-19 06:20:00,9.584,9.628,9.475,9.502,850000.0
2008-11-19 06:25:00,9.586,9.586,9.436,9.522,1600000.0
2008-11-19 06:30:00,9.456,9.594,9.433,9.511,1800000.0
2008-11-19 06:35:00,9.518,9.649,9.445,9.579,2950000.0
2008-11-19 06:40:00,9.594,9.594,9.422,9.422,1800000.0
2008-11-19 06:45:00,9.506,9.628,9.4,9.534,2650000.0
2008-11-19 06:50:00,9.432,9.586,9.417,9.448,1550000.0
2008-11-19 06:55:00,9.54,9.64,9.443,9.452,2100000.0
2008-11-19 07:00:00,9.548,9.555,9.412,9.447,1600000.0
2008-11-19 07:05:00,9.548,9.589,9.448,9.46,1950000.0
2008-11-19 07:10:00,9.581,9.591,9.443,9.509,1900000.0
2008-11-19 07:15:00,9.575,9.589,9.439,9.534,1550000.0
2008-11-19 07:20:00,9.566,9.616,9.435,9.566,1500000.0
2008-11-19 07:25:00,9.545,9.604,9.408,9.475,1700000.0
2008-11-19 07:30:00,9.533,9.574,9.408,9.465,1950000.0
2008-11-19 07:35:00,9.548,9.575,9.37,9.551,1550000.0
2008-11-19 07:40:00,9.475,9.578,9.427,9.435,1650000.0
2008-11-19 07:45:00,9.556,9.581,9.418,9.525,1600000.0
2008-11-19 07:50:00,9.535,9.576,9.423,9.564,2200000.0
2008-11-19 07:55:00,9.526,9.583,9.434,9.502,1750000.0
2008-11-19 08:00:00,9.451,9.568,9.376,9.438,1700000.0
2008-11-19 08:05:00,9.473,9.64,9.447,9.493,2050000.0
2008-11-19 08:10:00,9.557,9.595,9.435,9.568,1950000.0
2008-11-19 08:15:00,9.543,9.585,9.437,9.566,2250000.0
2008-11-19 08:20:00,9.437,9.604,9.4,9.474,2050000.0
2008-11-19 08:25:00,9.539,9.555,9.425,9.459,1750000.0
2008-11-19 08:30:00,9.475,9.598,9.421,9.562,1800000.0
2008-11-19 08:35:00,9.518,9.591,9.441,9.583,1450000.0
2008-11-19 08:40:00,9.571,9.574,9.422,9.546,2100000.0
2008-11-19 08:45:00,9.53,9.576,9.412,9.529,2500000.0
2008-11-19 08:50:00,9.461,9.612,9.436,9.468,2150000.0
2008-11-19 08:55:00,9.533,9.597,9.457,9.523,2150000.0
2008-11-19 09:00:00,9.537,9.567,9.443,9.54,1850000.0
2008-11-19 09:05:00,9.549,9.571,9.447,9.525,1350000.0
2008-11-19 09:10:00,9.488,9.604,9.461,9.54,3300000.0
2008-11-19 09:15:00,9.537,9.593,9.423,9.477,2900000.0
2008-11-19 09:20:00,9.5,9.602,9.468,9.501,1200000.0
2008-11-19 09:25:00,9.474,9.564,9.451,9.488,1950000.0
2008-11-19 09:30:00,9.496,9.591,9.421,9.451,3500000.0
2008-11-19 09:35:00,9.603,9.603,9.439,9.471,2000000.0
2008-11-19 09:40:00,9.534,9.636,9.417,9.613,2250000.0
2008-11-19 09:45:00,9.595,9.62,9.464,9.579,2050000.0
2008-11-19 09:50:00,9.544,9.65,9.468,9.572,2350000.0
2008-11-19 09:55:00,9.575,9.635,9.487,9.562,1700000.0
2008-11-19 10:00:00,9.607,9.618,9.469,9.576,2300000.0
2008-11-19 10:05:00,9.604,9.604,9.482,9.522,1300000.0
2008-11-19 10:10:00,9.54,9.616,9.417,9.499,2350000.0
2008-11-19 10:15:00,9.483,9.623,9.411,9.564,2000000.0
2008-11-19 10:20:00,9.456,9.59,9.426,9.59,1600000.0
2008-11-19 10:25:00,9.54,9.589,9.443,9.521,2200000.0
2008-11-19 10:30:00,9.594,9.655,9.441,9.537,2500000.0
2008-11-19 10:35:00,9.554,9.631,9.459,9.623,2300000.0
2008-11-19 10:40:00,9.528,9.603,9.431,9.54,2150000.0
2008-11-19 10:45:00,9.489,9.613,9.438,9.533,2400000.0
2008-11-19 10:50:00,9.582,9.59,9.391,9.55,2100000.0
2008-11-19 10:55:00,9.478,9.596,9.42,9.48,2000000.0
2008-11-19 11:00:00,9.46,9.561,9.384,9.543,2200000.0
2008-11-19 11:05:00,9.489,9.589,9.398,9.514,2150000.0
2008-11-19 11:10:00,9.41,9.546,9.365,9.408,2300000.0
2008-11-19 11:15:00,9.444,9.535,9.318,9.389,2500000.0
2008-11-19 11:20:00,9.467,9.513,9.351,9.388,2250000.0
2008-11-19 11:25:00,9.39,9.52,9.37,9.497,2450000.0
2008-11-19 11:30:00,9.42,9.554,9.348,9.499,2600000.0
2008-11-19 11:35:00,9.5,9.574,9.39,9.561,2200000.0
2008-11-19 11:40:00,9.544,9.597,9.357,9.45,2350000.0
2008-11-19 11:45:00,9.42,9.525,9.376,9.5,2050000.0
2008-11-19 11:50:00,9.49,9.524,9.331,9.484,2450000.0
2008-11-19 11:55:00,9.488,9.546,9.35,9.362,2350000.0
2008-11-19 12:00:00,9.437,9.559,9.347,9.412,2450000.0
2008-11-19 12:05:00,9.461,9.59,9.387,9.56,2250000.0
2008-11-19 12:10:00,9.508,9.544,9.376,9.417,2050000.0
2008-11-19 12:15:00,9.497,9.518,9.353,9.394,2150000.0
2008-11-19 12:20:00,9.534,9.55,9.392,9.464,1800000.0
2008-11-19 12:25:00,9.514,9.557,9.309,9.472,2050000.0
2008-11-19 12:30:00,9.425,9.547,9.376,9.501,2000000.0
2008-11-19 12:35:00,9.431,9.547,9.405,9.45,1950000.0
2008-11-19 12:40:00,9.347,9.549,9.347,9.426,2100000.0
2008-11-19 12:45:00,9.365,9.55,9.342,9.392,2050000.0
2008-11-19 12:50:00,9.407,9.512,9.32,9.46,2050000.0
2008-11-19 12:55:00,9.455,9.522,9.35,9.38,2000000.0
2008-11-19 13:00:00,9.358,9.505,9.343,9.434,2100000.0
2008-11-19 13:05:00,9.408,9.524,9.348,9.377,2050000.0
2008-11-19 13:10:00,9.369,9.549,9.361,9.484,2200000.0
2008-11-19 13:15:00,9.469,9.579,9.372,9.458,2450000.0
2008-11-19 13:20:00,9.455,9.577,9.357,9.492,2550000.0
2008-11-19 13:25:00,9.378,9.516,9.36,9.457,2150000.0
2008-11-19 13:30:00,9.405,9.524,9.326,9.491,2450000.0
2008-11-19 13:35:00,9.398,9.519,9.326,9.408,2550000.0
2008-11-19 13:40:00,9.477,9.533,9.336,9.364,2450000.0
2008-11-19 13:45:00,9.433,9.536,9.354,9.357,1800000.0
2008-11-19 13:50:00,9.387,9.495,9.31,9.487,1700000.0
2008-11-19 13:55:00,9.5,9.547,9.337,9.442,2050000.0
2008-11-19 14:00:00,9.431,9.478,9.276,9.276,2000000.0
2008-11-19 14:05:00,9.42,9.42,9.215,9.275,2000000.0
2008-11-19 14:10:00,9.296,9.431,9.234,9.316,2050000.0
2008-11-19 14:15:00,9.342,9.444,9.249,9.272,2200000.0
2008-11-19 14:20:00,9.366,9.409,9.263,9.363,2150000.0
2008-11-19 14:25:00,9.298,9.459,9.225,9.324,2250000.0
2008-11-19 14:30:00,9.379,9.443,9.276,9.389,2300000.0
2008-11-19 14:35:00,9.398,9.444,9.258,9.312,2200000.0
2008-11-19 14:40:00,9.312,9.421,9.277,9.377,1950000.0
2008-11-19 14:45:00,9.381,9.434,9.269,9.359,2200000.0
2008-11-19 14:50:00,9.392,9.416,9.241,9.263,2000000.0
2008-11-19 14:55:00,9.425,9.439,9.296,9.411,1900000.0
2008-11-19 15:00:00,9.315,9.424,9.272,9.331,2050000.0
2008-11-19 15:05:00,9.303,9.443,9.283,9.348,2350000.0
2008-11-19 15:10:00,9.333,9.448,9.266,9.392,2150000.0
2008-11-19 15:15:00,9.335,9.455,9.28,9.45,2300000.0
2008-11-19 15:20:00,9.33,9.442,9.275,9.384,2150000.0
2008-11-19 15:25:00,9.367,9.452,9.307,9.361,2250000.0
2008-11-19 15:30:00,9.364,9.477,9.314,9.471,2000000.0
2008-11-19 15:35:00,9.424,9.469,9.293,9.34,2450000.0
2008-11-19 15:40:00,9.392,9.522,9.326,9.386,2150000.0
2008-11-19 15:45:00,9.445,9.47,9.276,9.347,2000000.0
2008-11-19 15:50:00,9.345,9.395,9.238,9.366,2200000.0
2008-11-19 15:55:00,9.281,9.35,9.174,9.34,2600000.0
2008-11-19 16:00:00,9.221,9.407,9.181,9.352,2100000.0
2008-11-19 16:05:00,9.334,9.475,9.266,9.401,2300000.0
2008-11-19 16:10:00,9.441,9.549,9.347,9.525,1950000.0
2008-11-19 16:15:00,9.461,9.638,9.394,9.529,2250000.0
2008-11-19 16:20:00,9.462,9.628,9.406,9.406,2150000.0
2008-11-19 16:25:00,9.535,9.583,9.413,9.442,2250000.0
2008-11-19 16:30:00,9.552,9.584,9.423,9.472,2150000.0
2008-11-19 16:35:00,9.49,9.739,9.467,9.622,2250000.0
2008-11-19 16:40:00,9.764,9.839,9.585,9.664,2300000.0
2008-11-19 16:45:00,9.708,9.792,9.602,9.665,2200000.0
2008-11-19 16:50:00,9.733,9.773,9.582,9.733,2450000.0
2008-11-19 16:55:00,9.715,9.819,9.642,9.726,2400000.0
2008-11-19 17:00:00,9.656,9.809,9.637,9.706,2100000.0
2008-11-19 17:05:00,9.648,9.757,9.619,9.732,2350000.0
2008-11-19 17:10:00,9.755,9.782,9.625,9.654,2300000.0
2008-11-19 17:15:00,9.747,9.795,9.609,9.647,2400000.0
2008-11-19 17:20:00,9.605,9.746,9.536,9.66,2300000.0
2008-11-19 17:25:00,9.627,9.733,9.558,9.65,2450000.0
2008-11-19 17:30:00,9.718,9.75,9.602,9.715,2350000.0
2008-11-19 17:35:00,9.698,9.741,9.543,9.629,2550000.0
2008-11-19 17:40:00,9.686,9.713,9.519,9.587,2350000.0
2008-11-19 17:45:00,9.695,9.702,9.518,9.557,2650000.0
2008-11-19 17:50:00,9.672,9.721,9.539,9.63,2600000.0
2008-11-19 17:55:00,9.655,9.689,9.468,9.468,2250000.0
2008-11-19 18:00:00,9.517,9.6,9.447,9.516,2650000.0
2008-11-19 18:05:00,9.52,9.657,9.461,9.615,2200000.0
2008-11-19 18:10:00,9.543,9.644,9.475,9.59,2400000.0
2008-11-19 18:15:00,9.554,9.634,9.492,9.597,2200000.0
2008-11-19 18:20:00,9.644,9.651,9.441,9.441,2200000.0
2008-11-19 18:25:00,9.459,9.589,9.363,9.383,2250000.0
2008-11-19 18:30:00,9.448,9.512,9.353,9.376,2100000.0
2008-11-19 18:35:00,9.502,9.522,9.342,9.498,2550000.0
2008-11-19 18:40:00,9.384,9.519,9.331,9.439,2200000.0
2008-11-19 18:45:00,9.467,9.479,9.306,9.387,2150000.0
2008-11-19 18:50:00,9.492,9.517,9.359,9.393,2750000.0
2008-11-19 18:55:00,9.414,9.51,9.364,9.399,2400000.0
2008-11-19 19:00:00,9.423,9.53,9.327,9.327,2200000.0
2008-11-19 19:05:00,9.444,9.473,9.272,9.372,2300000.0
2008-11-19 19:10:00,9.393,9.442,9.217,9.274,2350000.0
2008-11-19 19:15:00,9.317,9.386,9.146,9.259,2450000.0
2008-11-19 19:20:00,9.276,9.358,9.139,9.288,2300000.0
2008-11-19 19:25:00,9.272,9.278,9.082,9.115,1900000.0
2008-11-19 19:30:00,9.142,9.334,9.132,9.203,2400000.0
2008-11-19 19:35:00,9.21,9.316,9.171,9.282,2000000.0
2008-11-19 19:40:00,9.238,9.315,9.174,9.313,2700000.0
2008-11-19 19:45:00,9.259,9.365,9.193,9.275,2050000.0
2008-11-19 19:50:00,9.274,9.368,9.208,9.252,2150000.0
2008-11-19 19:55:00,9.292,9.373,9.234,9.344,2300000.0
2008-11-19 20:00:00,9.255,9.423,9.245,9.361,2450000.0
2008-11-19 20:05:00,9.361,9.408,9.246,9.389,2500000.0
2008-11-19 20:10:00,9.338,9.402,9.247,9.333,2600000.0
2008-11-19 20:15:00,9.396,9.409,9.206,9.306,2250000.0
2008-11-19 20:20:00,9.315,9.354,9.187,9.19,2150000.0
2008-11-19 20:25:00,9.322,9.34,9.191,9.33,1650000.0
2008-11-19 20:30:00,9.282,9.346,9.171,9.307,1850000.0
2008-11-19 20:35:00,9.354,9.359,9.19,9.229,2150000.0
2008-11-19 20:40:00,9.346,9.377,9.199,9.353,2150000.0
2008-11-19 20:45:00,9.246,9.377,9.212,9.252,2050000.0
2008-11-19 20:50:00,9.325,9.37,9.225,9.353,2050000.0
2008-11-19 20:55:00,9.334,9.378,9.229,9.277,1150000.0
2008-11-19 21:00:00,9.294,9.349,9.184,9.242,1150000.0
2008-11-19 21:05:00,9.179,9.36,9.179,9.228,1200000.0
2008-11-19 21:10:00,9.228,9.353,9.167,9.301,1850000.0
2008-11-19 21:15:00,9.219,9.335,9.167,9.302,1300000.0
2008-11-19 21:20:00,9.307,9.307,9.147,9.237,1850000.0
2008-11-19 21:25:00,9.167,9.29,9.116,9.228,1750000.0
2008-11-19 21:30:00,9.223,9.296,9.132,9.223,700000.0
2008-11-19 21:35:00,9.227,9.29,9.155,9.29,1550000.0
2008-11-19 21:40:00,9.264,9.326,9.123,9.282,1850000.0
2008-11-19 21:45:00,9.221,9.314,9.156,9.234,1500000.0
2008-11-19 21:50:00,9.262,9.323,9.148,9.289,1700000.0
2008-11-19 21:55:00,9.274,9.316,9.14,9.306,1550000.0
2008-11-19 22:00:00,9.299,9.31,9.166,9.284,850000.0
2008-11-19 22:05:00,9.188,9.336,9.162,9.284,2100000.0
2008-11-19 22:10:00,9.221,9.31,9.158,9.268,1900000.0
2008-11-19 22:15:00,9.157,9.348,9.157,9.176,1400000.0
2008-11-19 22:20:00,9.185,9.273,9.103,9.177,1050000.0
2008-11-19 22:25:00,9.199,9.281,9.096,9.244,1700000.0
2008-11-19 22:30:00,9.192,9.276,9.14,9.147,1500000.0
2008-11-19 22:35:00,9.216,9.274,9.1,9.232,1650000.0
2008-11-19 22:40:00,9.127,9.247,9.044,9.177,1950000.0
2008-11-19 22:45:00,9.126,9.302,9.094,9.211,1350000.0
2008-11-19 22:50:00,9.231,9.231,9.094,9.231,1300000.0
2008-11-19 22:55:00,9.159,9.244,9.107,9.146,1650000.0
2008-11-19 23:00:00,9.108,9.281,9.088,9.17,2400000.0
2008-11-19 23:05:00,9.241,9.288,9.131,9.147,2050000.0
2008-11-19 23:10:00,9.21,9.289,9.126,9.236,1900000.0
2008-11-19 23:15:00,9.095,9.349,9.095,9.159,1650000.0
2008-11-19 23:20:00,9.165,9.316,9.061,9.084,2100000.0
2008-11-19 23:25:00,9.165,9.229,9.124,9.212,400000.0
2008-11-19 23:30:00,9.153,9.229,9.122,9.122,500000.0
2008-11-19 23:35:00,9.179,9.259,9.107,9.238,1600000.0
2008-11-19 23:40:00,9.212,9.235,9.089,9.089,1600000.0
2008-11-19 23:45:00,9.123,9.222,9.077,9.077,950000.0
2008-11-19 23:50:00,9.174,9.209,9.048,9.173,1600000.0
2008-11-19 23:55:00,9.143,9.229,9.103,9.213,1800000.0
2008-11-20 00:00:00,9.17,9.253,9.062,9.203,2050000.0
2008-11-20 00:05:00,9.111,9.246,9.092,9.092,1750000.0
2008-11-20 00:10:00,9.2,9.231,9.094,9.187,1350000.0
2008-11-20 00:15:00,9.15,9.186,9.087,9.11,500000.0
2008-11-20 00:20:00,9.148,9.169,9.097,9.097,250000.0
2008-11-20 00:25:00,9.176,9.176,9.162,9.162,100000.0
2008-11-20 00:30:00,9.171,9.178,9.051,9.178,350000.0
2008-11-20 00:35:00,9.043,9.133,9.043,9.07,300000.0
2008-11-20 00:40:00,9.111,9.186,9.038,9.076,1150000.0
2008-11-20 00:50:00,9.154,9.209,9.068,9.116,1700000.0
2008-11-20 00:55:00,9.105,9.194,9.087,9.087,500000.0
2008-11-20 01:00:00,9.223,9.245,9.077,9.138,3350000.0
2008-11-20 01:05:00,9.237,9.237,9.087,9.213,1750000.0
2008-11-20 01:10:00,9.21,9.274,9.084,9.116,2100000.0
2008-11-20 01:15:00,9.278,9.278,9.102,9.256,1050000.0
2008-11-20 01:20:00,9.203,9.273,9.097,9.197,1700000.0
2008-11-20 01:25:00,9.212,9.251,9.089,9.236,1850000.0
2008-11-20 01:30:00,9.21,9.22,9.045,9.159,2100000.0
2008-11-20 01:35:00,9.079,9.2,9.041,9.153,1850000.0
2008-11-20 01:40:00,9.166,9.238,9.032,9.179,2100000.0
2008-11-20 01:45:00,9.153,9.206,9.034,9.206,1950000.0
2008-11-20 01:50:00,9.197,9.217,9.039,9.073,1900000.0
2008-11-20 01:55:00,9.123,9.23,9.05,9.165,2100000.0
2008-11-20 02:00:00,9.27,9.27,9.091,9.091,1650000.0
2008-11-20 02:05:00,9.231,9.275,9.081,9.186,1950000.0
2008-11-20 02:10:00,9.118,9.238,9.072,9.187,2300000.0
2008-11-20 02:15:00,9.187,9.252,9.047,9.179,2550000.0
2008-11-20 02:20:00,9.181,9.242,9.076,9.148,1500000.0
2008-11-20 02:25:00,9.219,9.244,9.071,9.21,1650000.0
2008-11-20 02:30:00,9.125,9.233,9.049,9.199,1850000.0
2008-11-20 02:35:00,9.213,9.237,9.094,9.22,1100000.0
2008-11-20 02:40:00,9.135,9.244,9.103,9.238,1850000.0
2008-11-20 02:45:00,9.238,9.284,9.061,9.115,1700000.0
2008-11-20 02:50:00,9.237,9.301,9.099,9.274,1850000.0
2008-11-20 02:55:00,9.127,9.248,9.096,9.156,2050000.0
2008-11-20 03:00:00,9.227,9.249,9.109,9.216,850000.0
2008-11-20 03:05:00,9.134,9.284,9.134,9.191,1100000.0
2008-11-20 03:10:00,9.091,9.256,9.091,9.15,1250000.0
2008-11-20 03:15:00,9.173,9.304,9.135,9.183,1450000.0
2008-11-20 03:20:00,9.24,9.339,9.089,9.203,1800000.0
2008-11-20 03:25:00,9.187,9.302,9.108,9.179,1700000.0
2008-11-20 03:30:00,9.198,9.227,9.094,9.192,1000000.0
2008-11-20 03:35:00,9.179,9.261,9.107,9.107,1450000.0
2008-11-20 03:40:00,9.184,9.232,9.05,9.149,1550000.0
2008-11-20 03:45:00,9.119,9.252,9.048,9.226,1300000.0
2008-11-20 03:50:00,9.211,9.279,9.126,9.265,2050000.0
2008-11-20 03:55:00,9.269,9.278,9.089,9.149,2350000.0
2008-11-20 04:00:00,9.152,9.284,9.152,9.193,750000.0
2008-11-20 04:05:00,9.145,9.27,9.115,9.16,1050000.0
2008-11-20 04:10:00,9.157,9.237,9.157,9.192,350000.0
2008-11-20 04:15:00,9.189,9.32,9.073,9.266,1650000.0
2008-11-20 04:20:00,9.233,9.233,9.192,9.207,250000.0
2008-11-20 04:25:00,9.225,9.239,9.102,9.225,350000.0
2008-11-20 04:30:00,9.208,9.225,9.208,9.225,100000.0
2008-11-20 04:35:00,9.197,9.251,9.118,9.118,400000.0
2008-11-20 04:40:00,9.224,9.249,9.11,9.174,1400000.0
2008-11-20 04:45:00,9.228,9.258,9.066,9.078,1550000.0
2008-11-20 04:50:00,9.244,9.295,9.116,9.259,2000000.0
2008-11-20 04:55:00,9.315,9.335,9.206,9.217,900000.0
2008-11-20 05:00:00,9.23,9.322,9.168,9.322,2700000.0
2008-11-20 05:05:00,9.238,9.332,9.141,9.222,1750000.0
2008-11-20 05:10:00,9.229,9.297,9.106,9.291,1000000.0
2008-11-20 05:15:00,9.187,9.296,9.132,9.182,2400000.0
2008-11-20 05:20:00,9.109,9.277,9.083,9.186,2050000.0
2008-11-20 05:25:00,9.219,9.304,9.087,9.138,1900000.0
2008-11-20 05:30:00,9.209,9.276,9.119,9.276,1800000.0
2008-11-20 05:35:00,9.258,9.279,9.123,9.15,1250000.0
2008-11-20 05:40:00,9.267,9.296,9.14,9.226,1050000.0
2008-11-20 05:45:00,9.185,9.325,9.118,9.18,1450000.0
2008-11-20 05:50:00,9.218,9.303,9.131,9.284,1800000.0
2008-11-20 05:55:00,9.187,9.272,9.118,9.222,1950000.0
2008-11-20 06:00:00,9.208,9.309,9.153,9.239,2300000.0
2008-11-20 06:05:00,9.201,9.302,9.123,9.243,2000000.0
2008-11-20 06:10:00,9.186,9.316,9.155,9.203,1800000.0
2008-11-20 06:15:00,9.17,9.253,9.1,9.155,1650000.0
2008-11-20 06:20:00,9.232,9.313,9.062,9.24,1900000.0
2008-11-20 06:25:00,9.256,9.256,9.089,9.168,2050000.0
2008-11-20 06:30:00,9.138,9.275,9.076,9.181,1800000.0
2008-11-20 06:35:00,9.143,9.282,9.064,9.236,2950000.0
2008-11-20 06:40:00,9.22,9.314,9.065,9.132,2100000.0
2008-11-20 06:45:00,9.189,9.279,9.058,9.184,2650000.0
2008-11-20 06:50:00,9.089,9.25,9.071,9.124,2150000.0
2008-11-20 06:55:00,9.158,9.25,9.051,9.091,2200000.0
2008-11-20 07:00:00,9.221,9.263,9.118,9.26,2000000.0
2008-11-20 07:05:00,9.161,9.3,9.106,9.168,2200000.0
2008-11-20 07:10:00,9.257,9.283,9.101,9.18,1900000.0
2008-11-20 07:15:00,9.166,9.307,9.118,9.254,1650000.0
2008-11-20 07:20:00,9.219,9.26,9.083,9.22,1400000.0
2008-11-20 07:25:00,9.191,9.289,9.102,9.208,2050000.0
2008-11-20 07:30:00,9.249,9.289,9.066,9.146,1950000.0
2008-11-20 07:35:00,9.261,9.287,9.088,9.214,2100000.0
2008-11-20 07:40:00,9.116,9.269,9.085,9.146,2150000.0
2008-11-20 07:45:00,9.23,9.266,9.08,9.232,1800000.0
2008-11-20 07:50:00,9.2,9.251,9.089,9.251,2200000.0
2008-11-20 07:55:00,9.224,9.281,9.116,9.281,2150000.0
2008-11-20 08:00:00,9.157,9.291,9.124,9.153,1700000.0
2008-11-20 08:05:00,9.196,9.296,9.143,9.216,2050000.0
2008-11-20 08:10:00,9.227,9.29,9.132,9.267,1950000.0
2008-11-20 08:15:00,9.21,9.316,9.095,9.273,2250000.0
2008-11-20 08:20:00,9.142,9.284,9.106,9.192,2050000.0
2008-11-20 08:25:00,9.213,9.292,9.135,9.206,2150000.0
2008-11-20 08:30:00,9.144,9.29,9.095,9.254,2250000.0
2008-11-20 08:35:00,9.233,9.275,9.125,9.258,1700000.0
2008-11-20 08:40:00,9.264,9.269,9.106,9.229,2100000.0
2008-11-20 08:45:00,9.26,9.319,9.143,9.253,2500000.0
2008-11-20 08:50:00,9.189,9.335,9.13,9.204,2150000.0
2008-11-20 08:55:00,9.271,9.314,9.172,9.237,2150000.0
2008-11-20 09:00:00,9.27,9.321,9.146,9.226,3900000.0
2008-11-20 09:05:00,9.248,9.314,9.145,9.31,2100000.0
2008-11-20 09:10:00,9.196,9.35,9.153,9.25,3850000.0
2008-11-20 09:15:00,9.262,9.323,9.132,9.187,2900000.0
2008-11-20 09:20:00,9.221,9.34,9.205,9.266,1950000.0
2008-11-20 09:25:00,9.278,9.344,9.168,9.274,3350000.0
2008-11-20 09:30:00,9.252,9.359,9.163,9.207,3500000.0
2008-11-20 09:35:00,9.343,9.369,9.202,9.209,2450000.0
2008-11-20 09:40:00,9.294,9.394,9.194,9.339,2250000.0
2008-11-20 09:45:00,9.3,9.376,9.139,9.273,2050000.0
2008-11-20 09:50:00,9.24,9.341,9.181,9.307,2350000.0
2008-11-20 09:55:00,9.263,9.366,9.219,9.305,2250000.0
2008-11-20 10:00:00,9.347,9.368,9.214,9.313,2300000.0
2008-11-20 10:05:00,9.315,9.356,9.21,9.257,2150000.0
2008-11-20 10:10:00,9.297,9.364,9.197,9.277,2400000.0
2008-11-20 10:15:00,9.222,9.324,9.157,9.304,2500000.0
2008-11-20 10:20:00,9.199,9.348,9.184,9.34,2100000.0
2008-11-20 10:25:00,9.316,9.332,9.147,9.263,1600000.0
2008-11-20 10:30:00,9.335,9.339,9.2,9.255,2500000.0
2008-11-20 10:35:00,9.252,9.356,9.167,9.331,1750000.0
2008-11-20 10:40:00,9.21,9.336,9.145,9.267,2150000.0
2008-11-20 10:45:00,9.189,9.37,9.182,9.305,2400000.0
2008-11-20 10:50:00,9.336,9.404,9.197,9.373,2100000.0
2008-11-20 10:55:00,9.286,9.384,9.207,9.275,2000000.0
2008-11-20 11:00:00,9.291,9.425,9.209,9.328,2200000.0
2008-11-20 11:05:00,9.273,9.395,9.18,9.32,2150000.0
2008-11-20 11:10:00,9.217,9.391,9.217,9.257,2300000.0
2008-11-20 11:15:00,9.279,9.391,9.192,9.276,2500000.0
2008-11-20 11:20:00,9.366,9.397,9.227,9.268,2250000.0
2008-11-20 11:25:00,9.263,9.404,9.224,9.4,2450000.0
2008-11-20 11:30:00,9.27,9.381,9.227,9.364,2600000.0
2008-11-20 11:35:00,9.33,9.381,9.215,9.351,2200000.0
2008-11-20 11:40:00,9.339,9.36,9.213,9.305,2350000.0
2008-11-20 11:45:00,9.281,9.366,9.21,9.325,2050000.0
2008-11-20 11:50:00,9.333,9.337,9.189,9.313,2450000.0
2008-11-20 11:55:00,9.334,9.347,9.165,9.198,2350000.0
2008-11-20 12:00:00,9.255,9.389,9.188,9.259,2450000.0
2008-11-20 12:05:00,9.256,9.364,9.187,9.364,1750000.0
2008-11-20 12:10:00,9.317,9.383,9.194,9.301,1250000.0
2008-11-20 12:15:00,9.308,9.369,9.143,9.204,2150000.0
2008-11-20 12:20:00,9.315,9.33,9.194,9.289,1850000.0
2008-11-20 12:25:00,9.303,9.387,9.19,9.297,2050000.0
2008-11-20 12:30:00,9.262,9.369,9.205,9.313,2000000.0
2008-11-20 12:35:00,9.258,9.381,9.181,9.257,2500000.0
2008-11-20 12:40:00,9.163,9.346,9.163,9.249,2100000.0
2008-11-20 12:45:00,9.258,9.388,9.205,9.268,2050000.0
2008-11-20 12:50:00,9.26,9.407,9.191,9.354,2050000.0
2008-11-20 12:55:00,9.346,9.403,9.21,9.315,2000000.0
2008-11-20 13:00:00,9.205,9.377,9.202,9.328,2100000.0
2008-11-20 13:05:00,9.312,9.409,9.217,9.244,2050000.0
2008-11-20 13:10:00,9.223,9.429,9.223,9.357,2200000.0
2008-11-20 13:15:00,9.34,9.375,9.228,9.249,2450000.0
2008-11-20 13:20:00,9.31,9.411,9.234,9.342,2550000.0
2008-11-20 13:25:00,9.219,9.376,9.219,9.349,2150000.0
2008-11-20 13:30:00,9.232,9.39,9.19,9.336,2450000.0
2008-11-20 13:35:00,9.274,9.394,9.184,9.308,2550000.0
2008-11-20 13:40:00,9.349,9.403,9.225,9.273,2450000.0
2008-11-20 13:45:00,9.281,9.383,9.214,9.245,1800000.0
2008-11-20 13:50:00,9.26,9.386,9.157,9.333,2100000.0
2008-11-20 13:55:00,9.372,9.376,9.178,9.323,2050000.0
2008-11-20 14:00:00,9.277,9.32,9.197,9.221,1750000.0
2008-11-20 14:05:00,9.355,9.366,9.198,9.24,2000000.0
2008-11-20 14:10:00,9.271,9.427,9.201,9.342,2050000.0
2008-11-20 14:15:00,9.366,9.404,9.16,9.212,2300000.0
2008-11-20 14:20:00,9.363,9.403,9.212,9.303,2150000.0
2008-11-20 14:25:00,9.233,9.367,9.211,9.221,2250000.0
2008-11-20 14:30:00,9.307,9.355,9.158,9.314,2300000.0
2008-11-20 14:35:00,9.341,9.378,9.194,9.254,2200000.0
2008-11-20 14:40:00,9.258,9.362,9.174,9.291,1950000.0
2008-11-20 14:45:00,9.31,9.37,9.213,9.285,2200000.0
2008-11-20 14:50:00,9.35,9.388,9.231,9.232,2400000.0
2008-11-20 14:55:00,9.368,9.386,9.261,9.366,1900000.0
2008-11-20 15:00:00,9.242,9.368,9.193,9.253,2050000.0
2008-11-20 15:05:00,9.237,9.394,9.214,9.292,2000000.0
2008-11-20 15:10:00,9.224,9.382,9.187,9.34,2150000.0
2008-11-20 15:15:00,9.291,9.418,9.236,9.368,2300000.0
2008-11-20 15:20:00,9.242,9.358,9.197,9.283,2150000.0
2008-11-20 15:25:00,9.289,9.338,9.152,9.208,2250000.0
2008-11-20 15:30:00,9.18,9.361,9.172,9.331,2000000.0
2008-11-20 15:35:00,9.319,9.36,9.178,9.212,2450000.0
2008-11-20 15:40:00,9.272,9.371,9.226,9.31,2150000.0
2008-11-20 15:45:00,9.359,9.393,9.23,9.328,2000000.0
2008-11-20 15:50:00,9.317,9.366,9.208,9.299,2200000.0
2008-11-20 15:55:00,9.207,9.342,9.155,9.261,2600000.0
2008-11-20 16:00:00,9.132,9.288,9.087,9.204,2100000.0
2008-11-20 16:05:00,9.154,9.274,9.112,9.161,2300000.0
2008-11-20 16:10:00,9.172,9.244,9.006,9.176,1950000.0
2008-11-20 16:15:00,9.103,9.184,9.037,9.081,2250000.0
2008-11-20 16:20:00,9.034,9.243,9.029,9.112,2150000.0
2008-11-20 16:25:00,9.24,9.24,9.063,9.102,2250000.0
2008-11-20 16:30:00,9.183,9.218,9.079,9.101,2150000.0
2008-11-20 16:35:00,9.099,9.203,9.007,9.007,2250000.0
2008-11-20 16:40:00,9.167,9.18,8.925,8.972,2300000.0
2008-11-20 16:45:00,9.01,9.128,8.93,8.974,2150000.0
2008-11-20 16:50:00,9.047,9.118,8.929,9.074,2450000.0
2008-11-20 16:55:00,9.046,9.074,8.881,8.942,2400000.0
2008-11-20 17:00:00,8.907,8.986,8.837,8.941,2050000.0
2008-11-20 17:05:00,8.878,8.943,8.662,8.781,2250000.0
2008-11-20 17:10:00,8.821,8.847,8.677,8.725,2300000.0
2008-11-20 17:15:00,8.802,8.931,8.677,8.797,2400000.0
2008-11-20 17:20:00,8.771,8.952,8.739,8.878,2300000.0
2008-11-20 17:25:00,8.783,8.913,8.714,8.83,2450000.0
2008-11-20 17:30:00,8.874,8.92,8.747,8.882,2350000.0
2008-11-20 17:35:00,8.873,8.882,8.716,8.796,2550000.0
2008-11-20 17:40:00,8.881,8.936,8.717,8.8,2350000.0
2008-11-20 17:45:00,8.945,8.949,8.774,8.847,2650000.0
2008-11-20 17:50:00,8.93,8.949,8.754,8.847,2600000.0
2008-11-20 17:55:00,8.879,8.939,8.761,8.797,2200000.0
2008-11-20 18:00:00,8.861,8.992,8.804,8.869,2650000.0
2008-11-20 18:05:00,8.876,8.967,8.781,8.911,2250000.0
2008-11-20 18:10:00,8.844,8.975,8.756,8.959,2400000.0
2008-11-20 18:15:00,8.912,9.013,8.836,8.91,2200000.0
2008-11-20 18:20:00,8.896,8.907,8.752,8.777,2200000.0
2008-11-20 18:25:00,8.782,8.945,8.763,8.863,2250000.0
2008-11-20 18:30:00,8.88,8.918,8.761,8.774,2100000.0
2008-11-20 18:35:00,8.877,8.895,8.736,8.835,2400000.0
2008-11-20 18:40:00,8.867,8.919,8.728,8.895,2200000.0
2008-11-20 18:45:00,8.923,8.971,8.788,8.885,2150000.0
2008-11-20 18:50:00,8.991,8.991,8.838,8.856,2750000.0
2008-11-20 18:55:00,8.888,9.017,8.839,8.903,2400000.0
2008-11-20 19:00:00,8.927,8.979,8.764,8.799,2050000.0
2008-11-20 19:05:00,8.908,8.944,8.735,8.888,2200000.0
2008-11-20 19:10:00,8.895,8.986,8.829,8.84,2350000.0
2008-11-20 19:15:00,8.909,8.989,8.841,8.952,2450000.0
2008-11-20 19:20:00,8.933,9.003,8.79,8.995,2300000.0
2008-11-20 19:25:00,9.0,9.035,8.857,8.879,2000000.0
2008-11-20 19:30:00,8.892,9.056,8.874,8.932,2200000.0
2008-11-20 19:35:00,8.942,9.05,8.876,9.001,2000000.0
2008-11-20 19:40:00,8.949,9.077,8.898,9.057,2700000.0
2008-11-20 19:45:00,8.99,9.074,8.918,9.003,2050000.0
2008-11-20 19:50:00,9.02,9.078,8.898,8.898,2000000.0
2008-11-20 19:55:00,8.955,9.078,8.886,9.002,2300000.0
2008-11-20 20:00:00,8.915,8.989,8.834,8.967,2450000.0
2008-11-20 20:05:00,8.987,9.055,8.9,8.937,2550000.0
2008-11-20 20:10:00,8.978,9.015,8.881,8.914,2400000.0
2008-11-20 20:15:00,9.02,9.072,8.911,8.953,2250000.0
2008-11-20 20:20:00,8.995,9.079,8.872,8.997,1850000.0
2008-11-20 20:25:00,9.042,9.098,8.874,9.056,2200000.0
2008-11-20 20:30:00,9.027,9.094,8.912,9.077,2100000.0
2008-11-20 20:35:00,9.089,9.13,8.945,9.13,2250000.0
2008-11-20 20:40:00,9.14,9.14,9.1,9.12,2250000.0
2008-11-20 20:45:00,9.11,9.14,9.057,9.12,1550000.0
2008-11-20 20:50:00,9.11,9.14,9.06,9.14,800000.0
2008-11-20 20:55:00,9.15,9.19,9.15,9.18,2000000.0
2008-11-20 21:00:00,9.19,9.2,8.973,9.031,2500000.0
2008-11-20 21:05:00,9.15,9.17,9.14,9.17,2000000.0
2008-11-20 21:10:00,9.127,9.177,8.991,9.094,1050000.0
2008-11-20 21:15:00,9.012,9.159,8.981,9.007,2150000.0
2008-11-20 21:20:00,9.079,9.101,8.958,9.068,1450000.0
2008-11-20 21:25:00,8.987,9.103,8.922,9.049,1550000.0
2008-11-20 21:30:00,9.07,9.103,8.951,9.062,1550000.0
2008-11-20 21:35:00,9.035,9.152,8.93,9.008,2150000.0
2008-11-20 21:40:00,9.078,9.09,8.92,9.059,1850000.0
2008-11-20 21:45:00,9.01,9.091,8.908,9.041,1550000.0
2008-11-20 21:50:00,9.004,9.13,8.958,9.079,1200000.0
2008-11-20 21:55:00,9.038,9.079,8.927,9.064,1850000.0
2008-11-20 22:00:00,9.03,9.086,8.93,9.057,650000.0
2008-11-20 22:05:00,9.014,9.121,8.94,9.043,1650000.0
2008-11-20 22:10:00,9.11,9.11,8.962,9.006,600000.0
2008-11-20 22:15:00,8.986,9.073,8.928,8.936,1600000.0
2008-11-20 22:20:00,8.964,9.05,8.892,8.943,1850000.0
2008-11-20 22:25:00,8.962,9.041,8.817,8.956,1750000.0
2008-11-20 22:30:00,8.949,9.014,8.821,8.939,1950000.0
2008-11-20 22:35:00,8.948,8.991,8.844,8.951,1950000.0
2008-11-20 22:40:00,8.972,8.972,8.794,8.84,1350000.0
2008-11-20 22:45:00,8.873,8.994,8.832,8.945,2450000.0
2008-11-20 22:50:00,8.978,9.031,8.804,8.844,1500000.0
2008-11-20 22:55:00,8.838,8.962,8.817,8.887,1500000.0
2008-11-20 23:00:00,8.901,8.981,8.851,8.95,1400000.0
2008-11-20 23:05:00,8.951,8.971,8.807,8.944,1600000.0
2008-11-20 23:10:00,8.953,8.953,8.816,8.906,500000.0
2008-11-20 23:15:00,8.876,8.965,8.741,8.841,1800000.0
2008-11-20 23:20:00,8.863,8.931,8.757,8.757,1700000.0
2008-11-20 23:25:00,8.879,8.97,8.781,8.97,950000.0
2008-11-20 23:30:00,8.96,8.96,8.95,8.95,600000.0
2008-11-20 23:35:00,8.96,8.96,8.769,8.769,900000.0
2008-11-20 23:40:00,8.96,8.96,8.95,8.95,2400000.0
2008-11-20 23:45:00,8.96,8.97,8.95,8.96,2400000.0
2008-11-20 23:50:00,8.97,8.97,8.95,8.95,1200000.0
2008-11-20 23:55:00,8.94,8.96,8.94,8.95,2400000.0
2008-11-21 00:00:00,8.926,8.963,8.822,8.881,700000.0
2008-11-21 00:05:00,8.87,8.995,8.847,8.847,1350000.0
2008-11-21 00:10:00,8.98,8.98,8.76,8.967,800000.0
2008-11-21 00:15:00,8.854,8.973,8.755,8.82,400000.0
2008-11-21 00:20:00,8.915,8.938,8.851,8.851,150000.0
2008-11-21 00:35:00,8.853,8.855,8.853,8.855,100000.0
2008-11-21 00:40:00,8.899,8.917,8.758,8.782,400000.0
2008-11-21 00:45:00,8.892,8.911,8.892,8.911,100000.0
2008-11-21 00:50:00,8.898,8.904,8.8,8.817,550000.0
2008-11-21 01:00:00,8.964,9.009,8.808,8.874,3300000.0
2008-11-21 01:05:00,8.892,8.999,8.816,8.929,1500000.0
2008-11-21 01:10:00,8.948,8.968,8.793,8.845,2000000.0
2008-11-21 01:15:00,8.95,8.995,8.805,8.817,1150000.0
2008-11-21 01:20:00,8.906,8.966,8.807,8.945,1450000.0
2008-11-21 01:25:00,8.94,8.943,8.801,8.943,900000.0
2008-11-21 01:30:00,8.901,8.965,8.763,8.942,1650000.0
2008-11-21 01:35:00,8.863,8.944,8.806,8.895,1500000.0
2008-11-21 01:40:00,8.904,8.971,8.785,8.936,2100000.0
2008-11-21 01:45:00,8.927,8.954,8.791,8.932,1750000.0
2008-11-21 01:50:00,8.938,8.965,8.808,8.843,1900000.0
2008-11-21 01:55:00,8.841,8.992,8.79,8.922,1850000.0
2008-11-21 02:00:00,8.919,8.97,8.798,8.97,1200000.0
2008-11-21 02:05:00,8.944,8.967,8.825,8.923,1950000.0
2008-11-21 02:10:00,8.886,8.939,8.767,8.876,1550000.0
2008-11-21 02:15:00,8.933,8.971,8.771,8.867,2550000.0
2008-11-21 02:20:00,8.785,8.973,8.756,8.934,1750000.0
2008-11-21 02:25:00,8.944,8.944,8.774,8.881,1250000.0
2008-11-21 02:30:00,8.858,8.922,8.761,8.879,2350000.0
2008-11-21 02:35:00,8.814,8.898,8.791,8.872,850000.0
2008-11-21 02:40:00,8.805,8.903,8.739,8.898,1500000.0
2008-11-21 02:45:00,8.878,8.924,8.773,8.797,1350000.0
2008-11-21 02:50:00,8.89,8.953,8.804,8.917,1750000.0
2008-11-21 02:55:00,8.774,8.94,8.752,8.94,1300000.0
2008-11-21 03:00:00,8.95,8.95,8.908,8.925,200000.0
2008-11-21 03:10:00,8.831,9.003,8.82,8.846,1450000.0
2008-11-21 03:15:00,8.843,8.944,8.775,8.823,1350000.0
2008-11-21 03:20:00,8.925,8.987,8.79,8.906,1700000.0
2008-11-21 03:25:00,8.879,8.943,8.78,8.863,1550000.0
2008-11-21 03:30:00,8.889,8.963,8.785,8.926,700000.0
2008-11-21 03:35:00,8.879,8.918,8.752,8.901,1600000.0
2008-11-21 03:40:00,8.898,8.941,8.781,8.844,1400000.0
2008-11-21 03:45:00,8.826,8.954,8.782,8.926,1650000.0
2008-11-21 03:50:00,8.923,8.939,8.806,8.939,1300000.0
2008-11-21 03:55:00,8.922,8.934,8.824,8.934,400000.0
2008-11-21 04:00:00,8.829,8.964,8.816,8.876,1700000.0
2008-11-21 04:05:00,8.824,8.968,8.79,8.848,1050000.0
2008-11-21 04:10:00,8.896,8.971,8.846,8.887,1500000.0
2008-11-21 04:15:00,8.9,8.954,8.786,8.947,2000000.0
2008-11-21 04:20:00,8.945,8.949,8.818,8.836,650000.0
2008-11-21 04:25:00,8.913,8.965,8.787,8.814,1800000.0
2008-11-21 04:30:00,8.952,8.993,8.8,8.944,1550000.0
2008-11-21 04:35:00,8.894,8.991,8.817,8.925,1600000.0
2008-11-21 04:40:00,8.939,8.983,8.82,8.904,1850000.0
2008-11-21 04:45:00,8.935,8.979,8.793,8.793,1650000.0
2008-11-21 04:50:00,8.911,8.966,8.794,8.941,900000.0
2008-11-21 04:55:00,8.959,8.979,8.849,8.928,1400000.0
2008-11-21 05:00:00,8.921,8.983,8.819,8.962,2700000.0
2008-11-21 05:05:00,8.885,8.981,8.819,8.904,2100000.0
2008-11-21 05:10:00,8.861,8.986,8.801,8.968,2300000.0
2008-11-21 05:15:00,8.907,8.994,8.815,8.918,2400000.0
2008-11-21 05:20:00,8.828,8.97,8.802,8.874,2000000.0
2008-11-21 05:25:00,8.941,8.989,8.802,8.854,1650000.0
2008-11-21 05:30:00,8.991,8.994,8.857,8.986,1000000.0
2008-11-21 05:35:00,8.988,8.988,8.816,8.851,1100000.0
2008-11-21 05:40:00,8.894,8.954,8.862,8.923,350000.0
2008-11-21 05:45:00,8.915,9.0,8.868,8.974,1150000.0
2008-11-21 05:50:00,8.951,8.981,8.842,8.924,950000.0
2008-11-21 05:55:00,8.9,8.993,8.821,8.931,1600000.0
2008-11-21 06:00:00,8.935,9.029,8.86,8.963,2050000.0
2008-11-21 06:05:00,8.88,9.044,8.88,9.022,1800000.0
2008-11-21 06:10:00,8.955,9.043,8.864,9.019,1550000.0
2008-11-21 06:15:00,8.887,9.063,8.877,8.96,1300000.0
2008-11-21 06:20:00,9.011,9.091,8.864,9.048,2050000.0
2008-11-21 06:25:00,9.044,9.079,8.875,8.977,2050000.0
2008-11-21 06:30:00,9.056,9.065,8.903,8.986,2250000.0
2008-11-21 06:35:00,8.971,9.046,8.864,9.023,2950000.0
2008-11-21 06:40:00,9.02,9.067,8.895,8.915,1900000.0
2008-11-21 06:45:00,9.004,9.096,8.87,9.005,2650000.0
2008-11-21 06:50:00,8.927,9.066,8.895,8.977,1700000.0
2008-11-21 06:55:00,9.004,9.067,8.889,8.926,2750000.0
2008-11-21 07:00:00,9.022,9.035,8.889,8.991,1850000.0
2008-11-21 07:05:00,8.973,9.044,8.87,8.94,1650000.0
2008-11-21 07:10:00,9.03,9.073,8.863,8.958,1900000.0
2008-11-21 07:15:00,9.025,9.057,8.896,8.99,2050000.0
2008-11-21 07:20:00,9.024,9.099,8.879,9.019,1750000.0
2008-11-21 07:25:00,8.986,9.05,8.849,8.939,2050000.0
2008-11-21 07:30:00,9.009,9.062,8.872,8.949,2000000.0
2008-11-21 07:35:00,9.036,9.069,8.852,9.036,1850000.0
2008-11-21 07:40:00,9.049,9.091,8.953,8.991,1950000.0
2008-11-21 07:45:00,9.061,9.091,8.923,9.05,2150000.0
2008-11-21 07:50:00,9.067,9.104,8.932,9.062,2200000.0
2008-11-21 07:55:00,9.027,9.098,8.94,9.059,2150000.0
2008-11-21 08:00:00,8.951,9.131,8.948,8.951,1600000.0
2008-11-21 08:05:00,9.048,9.076,8.895,8.99,1650000.0
2008-11-21 08:10:00,9.068,9.081,8.958,9.042,400000.0
2008-11-21 08:15:00,9.068,9.129,8.934,9.102,1850000.0
2008-11-21 08:20:00,8.992,9.119,8.958,8.995,2050000.0
2008-11-21 08:25:00,9.082,9.171,9.04,9.074,2150000.0
2008-11-21 08:30:00,9.046,9.172,9.007,9.159,2250000.0
2008-11-21 08:35:00,9.148,9.218,9.038,9.155,1750000.0
2008-11-21 08:40:00,9.157,9.171,9.018,9.12,2100000.0
2008-11-21 08:45:00,9.104,9.193,8.998,9.123,2500000.0
2008-11-21 08:50:00,9.057,9.197,9.029,9.072,2150000.0
2008-11-21 08:55:00,9.109,9.173,8.985,9.121,2150000.0
2008-11-21 09:00:00,9.13,9.189,9.022,9.106,3900000.0
2008-11-21 09:05:00,9.13,9.192,9.037,9.163,2100000.0
2008-11-21 09:10:00,9.066,9.179,9.028,9.166,3450000.0
2008-11-21 09:15:00,9.137,9.196,9.026,9.082,2900000.0
2008-11-21 09:20:00,9.072,9.173,9.032,9.083,1950000.0
2008-11-21 09:25:00,9.083,9.21,9.033,9.073,3350000.0
2008-11-21 09:30:00,9.076,9.177,8.956,9.021,3500000.0
2008-11-21 09:35:00,9.191,9.196,9.049,9.077,2450000.0
2008-11-21 09:40:00,9.164,9.237,9.051,9.218,2250000.0
2008-11-21 09:45:00,9.175,9.232,9.075,9.165,2050000.0
2008-11-21 09:50:00,9.178,9.25,9.031,9.177,2350000.0
2008-11-21 09:55:00,9.102,9.211,9.024,9.128,2250000.0
2008-11-21 10:00:00,9.17,9.205,9.014,9.118,2300000.0
2008-11-21 10:05:00,9.113,9.189,9.06,9.122,2150000.0
2008-11-21 10:10:00,9.143,9.181,9.012,9.076,2450000.0
2008-11-21 10:15:00,9.086,9.218,9.024,9.218,2500000.0
2008-11-21 10:20:00,9.013,9.234,8.997,9.187,2100000.0
2008-11-21 10:25:00,9.147,9.207,9.024,9.142,2200000.0
2008-11-21 10:30:00,9.199,9.212,9.06,9.102,2500000.0
2008-11-21 10:35:00,9.135,9.221,9.048,9.206,2300000.0
2008-11-21 10:40:00,9.124,9.256,9.034,9.112,2150000.0
2008-11-21 10:45:00,9.064,9.222,9.052,9.144,1850000.0
2008-11-21 10:50:00,9.185,9.243,9.06,9.218,2100000.0
2008-11-21 10:55:00,9.138,9.233,9.062,9.117,2000000.0
2008-11-21 11:00:00,9.094,9.225,9.044,9.203,2200000.0
2008-11-21 11:05:00,9.165,9.219,9.048,9.204,2150000.0
2008-11-21 11:10:00,9.06,9.255,9.058,9.097,2300000.0
2008-11-21 11:15:00,9.133,9.251,9.019,9.103,2500000.0
2008-11-21 11:20:00,9.189,9.221,9.038,9.061,2250000.0
2008-11-21 11:25:00,9.084,9.214,9.025,9.161,2450000.0
2008-11-21 11:30:00,9.073,9.219,9.019,9.156,2600000.0
2008-11-21 11:35:00,9.178,9.237,9.061,9.236,2200000.0
2008-11-21 11:40:00,9.214,9.255,9.077,9.167,2350000.0
2008-11-21 11:45:00,9.173,9.248,9.083,9.187,2050000.0
2008-11-21 11:50:00,9.222,9.236,9.09,9.196,2450000.0
2008-11-21 11:55:00,9.251,9.251,9.087,9.101,2350000.0
2008-11-21 12:00:00,9.158,9.284,9.098,9.129,2450000.0
2008-11-21 12:05:00,9.158,9.269,9.084,9.224,2250000.0
2008-11-21 12:10:00,9.233,9.27,9.066,9.152,2050000.0
2008-11-21 12:15:00,9.201,9.262,9.078,9.078,2150000.0
2008-11-21 12:20:00,9.213,9.228,9.07,9.19,2300000.0
2008-11-21 12:25:00,9.17,9.253,9.069,9.121,2050000.0
2008-11-21 12:30:00,9.108,9.24,9.049,9.203,2000000.0
2008-11-21 12:35:00,9.127,9.241,9.07,9.119,2500000.0
2008-11-21 12:40:00,9.021,9.192,9.016,9.091,2100000.0
2008-11-21 12:45:00,9.054,9.194,9.035,9.088,2050000.0
2008-11-21 12:50:00,9.051,9.206,9.014,9.163,1650000.0
2008-11-21 12:55:00,9.16,9.211,9.059,9.123,2000000.0
2008-11-21 13:00:00,9.085,9.249,9.025,9.123,2100000.0
2008-11-21 13:05:00,9.105,9.191,9.026,9.09,2050000.0
2008-11-21 13:10:00,9.057,9.238,9.025,9.196,2200000.0
2008-11-21 13:15:00,9.169,9.238,9.049,9.12,2450000.0
2008-11-21 13:20:00,9.144,9.232,9.043,9.15,2550000.0
2008-11-21 13:25:00,9.093,9.22,9.025,9.146,2150000.0
2008-11-21 13:30:00,9.017,9.251,8.989,9.166,2450000.0
2008-11-21 13:35:00,9.079,9.195,9.037,9.086,2550000.0
2008-11-21 13:40:00,9.144,9.19,9.004,9.056,2450000.0
2008-11-21 13:45:00,9.068,9.175,9.013,9.019,1800000.0
2008-11-21 13:50:00,9.071,9.202,9.022,9.151,2100000.0
2008-11-21 13:55:00,9.168,9.191,8.997,9.131,2050000.0
2008-11-21 14:00:00,9.126,9.157,8.979,8.994,1850000.0
2008-11-21 14:05:00,9.125,9.131,8.966,9.026,2000000.0
2008-11-21 14:10:00,9.044,9.159,8.991,9.06,2050000.0
2008-11-21 14:15:00,9.102,9.169,8.978,8.994,1900000.0
2008-11-21 14:20:00,9.141,9.179,9.022,9.115,2150000.0
2008-11-21 14:25:00,9.066,9.22,9.036,9.098,2250000.0
2008-11-21 14:30:00,9.181,9.218,9.0,9.147,2300000.0
2008-11-21 14:35:00,9.127,9.149,8.972,9.047,2200000.0
2008-11-21 14:40:00,9.021,9.216,8.983,9.14,1950000.0
2008-11-21 14:45:00,9.147,9.23,9.014,9.091,2200000.0
2008-11-21 14:50:00,9.181,9.225,9.017,9.049,2400000.0
2008-11-21 14:55:00,9.173,9.173,9.012,9.142,1900000.0
2008-11-21 15:00:00,9.025,9.148,8.962,9.046,2050000.0
2008-11-21 15:05:00,9.015,9.179,8.994,9.055,2350000.0
2008-11-21 15:10:00,9.051,9.208,8.987,9.124,2150000.0
2008-11-21 15:15:00,9.066,9.19,9.052,9.174,2300000.0
2008-11-21 15:20:00,9.103,9.3,9.081,9.274,2150000.0
2008-11-21 15:25:00,9.261,9.367,9.172,9.228,2250000.0
2008-11-21 15:30:00,9.231,9.393,9.231,9.346,2000000.0
2008-11-21 15:35:00,9.317,9.479,9.216,9.356,2450000.0
2008-11-21 15:40:00,9.401,9.498,9.314,9.392,2150000.0
2008-11-21 15:45:00,9.433,9.433,9.235,9.34,2000000.0
2008-11-21 15:50:00,9.332,9.387,9.249,9.379,2200000.0
2008-11-21 15:55:00,9.295,9.42,9.222,9.42,2600000.0
2008-11-21 16:00:00,9.305,9.434,9.248,9.343,2100000.0
2008-11-21 16:05:00,9.32,9.43,9.233,9.345,2300000.0
2008-11-21 16:10:00,9.358,9.462,9.262,9.452,1950000.0
2008-11-21 16:15:00,9.376,9.468,9.325,9.351,2200000.0
2008-11-21 16:20:00,9.293,9.455,9.254,9.322,2150000.0
2008-11-21 16:25:00,9.442,9.466,9.305,9.339,2250000.0
2008-11-21 16:30:00,9.431,9.465,9.22,9.284,2150000.0
2008-11-21 16:35:00,9.299,9.411,9.2,9.2,2250000.0
2008-11-21 16:40:00,9.338,9.39,9.193,9.235,2300000.0
2008-11-21 16:45:00,9.279,9.374,9.207,9.264,2100000.0
2008-11-21 16:50:00,9.358,9.386,9.2,9.36,2450000.0
2008-11-21 16:55:00,9.317,9.433,9.216,9.347,2400000.0
2008-11-21 17:00:00,9.293,9.469,9.293,9.375,2050000.0
2008-11-21 17:05:00,9.317,9.464,9.278,9.394,2400000.0
2008-11-21 17:10:00,9.406,9.406,9.245,9.245,2300000.0
2008-11-21 17:15:00,9.321,9.362,9.138,9.201,2400000.0
2008-11-21 17:20:00,9.226,9.344,9.151,9.294,2300000.0
2008-11-21 17:25:00,9.218,9.329,9.166,9.23,2450000.0
2008-11-21 17:30:00,9.279,9.392,9.154,9.366,2350000.0
2008-11-21 17:35:00,9.361,9.456,9.257,9.379,2550000.0
2008-11-21 17:40:00,9.444,9.627,9.392,9.511,2350000.0
2008-11-21 17:45:00,9.623,9.623,9.43,9.458,2650000.0
2008-11-21 17:50:00,9.539,9.556,9.388,9.482,2600000.0
2008-11-21 17:55:00,9.434,9.551,9.34,9.46,2100000.0
2008-11-21 18:00:00,9.493,9.596,9.374,9.432,2650000.0
2008-11-21 18:05:00,9.429,9.467,9.215,9.394,2100000.0
2008-11-21 18:10:00,9.361,9.436,9.265,9.387,2400000.0
2008-11-21 18:15:00,9.369,9.486,9.292,9.449,2200000.0
2008-11-21 18:20:00,9.484,9.539,9.365,9.382,2200000.0
2008-11-21 18:25:00,9.402,9.559,9.374,9.421,2250000.0
2008-11-21 18:30:00,9.494,9.552,9.394,9.419,2100000.0
2008-11-21 18:35:00,9.512,9.561,9.366,9.501,2550000.0
2008-11-21 18:40:00,9.431,9.582,9.412,9.51,2100000.0
2008-11-21 18:45:00,9.522,9.572,9.383,9.503,2150000.0
2008-11-21 18:50:00,9.554,9.57,9.414,9.43,2750000.0
2008-11-21 18:55:00,9.464,9.554,9.392,9.468,2400000.0
2008-11-21 19:00:00,9.5,9.62,9.417,9.457,2000000.0
2008-11-21 19:05:00,9.629,9.635,9.466,9.551,2300000.0
2008-11-21 19:10:00,9.544,9.59,9.433,9.433,2350000.0
2008-11-21 19:15:00,9.494,9.567,9.42,9.51,2450000.0
2008-11-21 19:20:00,9.496,9.564,9.354,9.517,2300000.0
2008-11-21 19:25:00,9.536,9.561,9.398,9.433,2100000.0
2008-11-21 19:30:00,9.453,9.628,9.451,9.461,2200000.0
2008-11-21 19:35:00,9.507,9.621,9.47,9.57,2000000.0
2008-11-21 19:40:00,9.532,9.676,9.415,9.631,2700000.0
2008-11-21 19:45:00,9.557,9.608,9.4,9.459,2050000.0
2008-11-21 19:50:00,9.427,9.576,9.404,9.445,2200000.0
2008-11-21 19:55:00,9.454,9.54,9.344,9.493,2300000.0
2008-11-21 20:00:00,9.41,9.522,9.342,9.45,2450000.0
2008-11-21 20:05:00,9.447,9.492,9.341,9.461,2200000.0
2008-11-21 20:10:00,9.447,9.502,9.331,9.448,2400000.0
2008-11-21 20:15:00,9.511,9.567,9.404,9.449,2250000.0
2008-11-21 20:20:00,9.455,9.5,9.33,9.458,1700000.0
2008-11-21 20:25:00,9.47,9.513,9.304,9.455,2050000.0
2008-11-21 20:30:00,9.48,9.527,9.365,9.445,1850000.0
2008-11-21 20:35:00,9.486,9.51,9.332,9.386,2200000.0
2008-11-21 20:40:00,9.522,9.523,9.366,9.485,2150000.0
2008-11-21 20:45:00,9.468,9.524,9.343,9.406,1800000.0
2008-11-21 20:50:00,9.461,9.564,9.394,9.558,2000000.0
2008-11-21 20:55:00,9.533,9.588,9.405,9.559,1900000.0
2008-11-21 21:00:00,9.463,9.587,9.404,9.484,2100000.0
2008-11-21 21:05:00,9.442,9.606,9.426,9.598,1850000.0
2008-11-21 21:10:00,9.483,9.622,9.418,9.589,1800000.0
2008-11-21 21:15:00,9.46,9.588,9.4,9.484,2100000.0
2008-11-21 21:20:00,9.604,9.636,9.488,9.589,1850000.0
2008-11-21 21:25:00,9.486,9.623,9.462,9.57,1350000.0
2008-11-21 21:30:00,9.513,9.601,9.467,9.528,1550000.0
2008-11-21 21:35:00,9.514,9.612,9.423,9.591,2050000.0
2008-11-21 21:40:00,9.557,9.593,9.448,9.558,1250000.0
2008-11-21 21:45:00,9.502,9.582,9.458,9.558,750000.0
2008-11-21 21:50:00,9.57,9.61,9.459,9.597,1250000.0
2008-11-21 21:55:00,9.584,9.626,9.45,9.545,1500000.0
2008-11-21 22:00:00,9.613,9.647,9.48,9.591,1750000.0
2008-11-21 22:05:00,9.509,9.658,9.436,9.59,2150000.0
2008-11-21 22:10:00,9.519,9.625,9.452,9.544,2000000.0
2008-11-21 22:15:00,9.517,9.611,9.45,9.469,2350000.0
2008-11-21 22:20:00,9.524,9.599,9.434,9.578,1750000.0
2008-11-21 22:25:00,9.531,9.612,9.449,9.581,2150000.0
2008-11-21 22:30:00,9.514,9.603,9.412,9.565,1950000.0
2008-11-21 22:35:00,9.544,9.64,9.434,9.484,2300000.0
2008-11-21 22:40:00,9.48,9.627,9.417,9.504,2200000.0
2008-11-21 22:45:00,9.568,9.573,9.389,9.54,2300000.0
2008-11-21 22:50:00,9.575,9.621,9.456,9.467,1600000.0
2008-11-21 22:55:00,9.472,9.64,9.472,9.573,1950000.0
2008-11-21 23:00:00,9.496,9.618,9.482,9.589,1000000.0
2008-11-21 23:05:00,9.55,9.626,9.484,9.543,1000000.0
2008-11-21 23:10:00,9.528,9.625,9.463,9.625,1200000.0
2008-11-21 23:15:00,9.6,9.647,9.472,9.531,1800000.0
2008-11-21 23:20:00,9.554,9.688,9.482,9.506,1950000.0
2008-11-21 23:25:00,9.535,9.616,9.511,9.589,550000.0
2008-11-21 23:30:00,9.513,9.589,9.504,9.565,550000.0
2008-11-21 23:35:00,9.541,9.62,9.463,9.558,900000.0
2008-11-21 23:40:00,9.581,9.618,9.472,9.534,1100000.0
2008-11-21 23:45:00,9.598,9.598,9.481,9.593,400000.0
2008-11-21 23:50:00,9.587,9.668,9.44,9.581,1250000.0
2008-11-21 23:55:00,9.577,9.632,9.526,9.613,850000.0
2008-11-24 00:00:00,9.534,9.613,9.534,9.584,500000.0
2008-11-24 00:05:00,9.454,9.546,9.454,9.529,400000.0
2008-11-24 00:10:00,9.568,9.585,9.568,9.585,100000.0
2008-11-24 00:15:00,9.49,9.607,9.466,9.514,450000.0
2008-11-24 00:20:00,9.521,9.521,9.521,9.521,50000.0
2008-11-24 00:30:00,9.591,9.591,9.471,9.471,100000.0
2008-11-24 00:40:00,9.531,9.613,9.458,9.47,1550000.0
2008-11-24 00:50:00,9.574,9.618,9.488,9.618,1500000.0
2008-11-24 00:55:00,9.614,9.614,9.498,9.576,200000.0
2008-11-24 01:00:00,9.584,9.679,9.434,9.549,3250000.0
2008-11-24 01:05:00,9.614,9.628,9.465,9.569,1800000.0
2008-11-24 01:10:00,9.59,9.628,9.472,9.507,2150000.0
2008-11-24 01:15:00,9.641,9.668,9.51,9.598,900000.0
2008-11-24 01:20:00,9.571,9.643,9.494,9.606,1950000.0
2008-11-24 01:25:00,9.624,9.679,9.514,9.658,1600000.0
2008-11-24 01:30:00,9.544,9.658,9.493,9.61,1450000.0
2008-11-24 01:35:00,9.579,9.672,9.506,9.626,1850000.0
2008-11-24 01:40:00,9.632,9.697,9.542,9.656,2100000.0
2008-11-24 01:45:00,9.611,9.673,9.499,9.673,2000000.0
2008-11-24 01:50:00,9.664,9.68,9.517,9.546,2100000.0
2008-11-24 01:55:00,9.601,9.698,9.513,9.614,2050000.0
2008-11-24 02:00:00,9.652,9.671,9.471,9.58,1400000.0
2008-11-24 02:05:00,9.594,9.634,9.438,9.553,2500000.0
2008-11-24 02:10:00,9.451,9.582,9.413,9.535,2050000.0
2008-11-24 02:15:00,9.528,9.64,9.423,9.568,2650000.0
2008-11-24 02:20:00,9.399,9.596,9.399,9.538,1250000.0
2008-11-24 02:25:00,9.559,9.601,9.437,9.56,1500000.0
2008-11-24 02:30:00,9.508,9.6,9.429,9.59,1250000.0
2008-11-24 02:35:00,9.556,9.592,9.473,9.552,1550000.0
2008-11-24 02:40:00,9.548,9.607,9.479,9.606,1350000.0
2008-11-24 02:45:00,9.545,9.601,9.432,9.536,1650000.0
2008-11-24 02:50:00,9.535,9.6,9.448,9.574,1500000.0
2008-11-24 02:55:00,9.454,9.591,9.4,9.471,2200000.0
2008-11-24 03:00:00,9.511,9.569,9.427,9.427,1150000.0
2008-11-24 03:05:00,9.543,9.556,9.356,9.402,2450000.0
2008-11-24 03:10:00,9.41,9.596,9.391,9.523,1800000.0
2008-11-24 03:15:00,9.461,9.548,9.401,9.425,1400000.0
2008-11-24 03:20:00,9.513,9.563,9.414,9.511,2550000.0
2008-11-24 03:25:00,9.539,9.607,9.418,9.483,1850000.0
2008-11-24 03:30:00,9.527,9.573,9.419,9.556,700000.0
2008-11-24 03:35:00,9.547,9.591,9.36,9.555,1750000.0
2008-11-24 03:40:00,9.501,9.544,9.359,9.447,1650000.0
2008-11-24 03:45:00,9.389,9.532,9.347,9.497,1850000.0
2008-11-24 03:50:00,9.513,9.533,9.347,9.512,2500000.0
2008-11-24 03:55:00,9.502,9.542,9.361,9.417,2150000.0
2008-11-24 04:00:00,9.376,9.538,9.348,9.502,1700000.0
2008-11-24 04:05:00,9.432,9.505,9.407,9.419,1000000.0
2008-11-24 04:10:00,9.422,9.537,9.395,9.512,2000000.0
2008-11-24 04:15:00,9.473,9.558,9.348,9.518,1650000.0
2008-11-24 04:20:00,9.463,9.52,9.345,9.499,1550000.0
2008-11-24 04:25:00,9.489,9.543,9.373,9.398,1650000.0
2008-11-24 04:30:00,9.424,9.524,9.41,9.505,800000.0
2008-11-24 04:35:00,9.478,9.538,9.355,9.487,1950000.0
2008-11-24 04:40:00,9.494,9.542,9.377,9.47,2100000.0
2008-11-24 04:45:00,9.497,9.554,9.36,9.514,1500000.0
2008-11-24 04:50:00,9.489,9.554,9.371,9.493,1550000.0
2008-11-24 04:55:00,9.559,9.578,9.484,9.532,850000.0
2008-11-24 05:00:00,9.461,9.533,9.385,9.516,2000000.0
2008-11-24 05:05:00,9.451,9.553,9.416,9.516,800000.0
2008-11-24 05:10:00,9.49,9.561,9.383,9.552,1650000.0
2008-11-24 05:15:00,9.493,9.564,9.355,9.467,1700000.0
2008-11-24 05:20:00,9.506,9.531,9.398,9.446,1800000.0
2008-11-24 05:25:00,9.468,9.513,9.352,9.428,2200000.0
2008-11-24 05:30:00,9.462,9.523,9.343,9.495,2000000.0
2008-11-24 05:35:00,9.524,9.524,9.322,9.369,1700000.0
2008-11-24 05:40:00,9.476,9.51,9.368,9.411,1250000.0
2008-11-24 05:45:00,9.463,9.496,9.315,9.379,2050000.0
2008-11-24 05:50:00,9.436,9.501,9.273,9.494,2100000.0
2008-11-24 05:55:00,9.405,9.544,9.326,9.445,2050000.0
2008-11-24 06:00:00,9.409,9.513,9.338,9.484,1400000.0
2008-11-24 06:05:00,9.329,9.504,9.289,9.379,1500000.0
2008-11-24 06:10:00,9.39,9.493,9.349,9.416,1600000.0
2008-11-24 06:15:00,9.446,9.479,9.353,9.395,1400000.0
2008-11-24 06:20:00,9.468,9.565,9.335,9.495,2200000.0
2008-11-24 06:25:00,9.456,9.544,9.332,9.427,1500000.0
2008-11-24 06:30:00,9.314,9.5,9.314,9.462,2050000.0
2008-11-24 06:35:00,9.489,9.605,9.402,9.55,2950000.0
2008-11-24 06:40:00,9.529,9.563,9.376,9.389,1900000.0
2008-11-24 06:45:00,9.47,9.584,9.38,9.509,2650000.0
2008-11-24 06:50:00,9.422,9.567,9.419,9.528,1850000.0
2008-11-24 06:55:00,9.532,9.582,9.385,9.413,2200000.0
2008-11-24 07:00:00,9.513,9.551,9.414,9.466,1600000.0
2008-11-24 07:05:00,9.481,9.571,9.369,9.433,1950000.0
2008-11-24 07:10:00,9.544,9.563,9.409,9.461,1900000.0
2008-11-24 07:15:00,9.482,9.558,9.403,9.493,1650000.0
2008-11-24 07:20:00,9.521,9.569,9.395,9.507,1450000.0
2008-11-24 07:25:00,9.484,9.569,9.395,9.453,2050000.0
2008-11-24 07:30:00,9.499,9.576,9.393,9.479,1950000.0
2008-11-24 07:35:00,9.58,9.58,9.393,9.51,1150000.0
2008-11-24 07:40:00,9.483,9.553,9.423,9.426,1450000.0
2008-11-24 07:45:00,9.533,9.559,9.369,9.515,2150000.0
2008-11-24 07:50:00,9.51,9.543,9.388,9.518,2200000.0
2008-11-24 07:55:00,9.518,9.571,9.41,9.545,2150000.0
2008-11-24 08:00:00,9.41,9.557,9.41,9.464,1050000.0
2008-11-24 08:05:00,9.448,9.58,9.415,9.483,1600000.0
2008-11-24 08:10:00,9.525,9.552,9.403,9.54,1950000.0
2008-11-24 08:15:00,9.499,9.574,9.395,9.547,2250000.0
2008-11-24 08:20:00,9.428,9.563,9.381,9.484,1650000.0
2008-11-24 08:25:00,9.484,9.6,9.419,9.446,2150000.0
2008-11-24 08:30:00,9.418,9.569,9.367,9.502,2250000.0
2008-11-24 08:35:00,9.483,9.543,9.37,9.543,1700000.0
2008-11-24 08:40:00,9.515,9.527,9.381,9.48,1550000.0
2008-11-24 08:45:00,9.484,9.545,9.395,9.472,1950000.0
2008-11-24 08:50:00,9.436,9.557,9.38,9.461,2150000.0
2008-11-24 08:55:00,9.456,9.554,9.354,9.494,2150000.0
2008-11-24 09:00:00,9.503,9.534,9.387,9.435,3900000.0
2008-11-24 09:05:00,9.482,9.542,9.363,9.472,2100000.0
2008-11-24 09:10:00,9.391,9.515,9.352,9.456,3850000.0
2008-11-24 09:15:00,9.456,9.514,9.316,9.364,2900000.0
2008-11-24 09:20:00,9.4,9.486,9.349,9.412,1950000.0
2008-11-24 09:25:00,9.411,9.518,9.369,9.425,3350000.0
2008-11-24 09:30:00,9.426,9.523,9.346,9.356,3500000.0
2008-11-24 09:35:00,9.504,9.528,9.391,9.391,2100000.0
2008-11-24 09:40:00,9.462,9.588,9.344,9.557,1700000.0
2008-11-24 09:45:00,9.469,9.552,9.382,9.505,2050000.0
2008-11-24 09:50:00,9.443,9.595,9.369,9.525,2350000.0
2008-11-24 09:55:00,9.471,9.595,9.423,9.518,2250000.0
2008-11-24 10:00:00,9.551,9.601,9.416,9.54,2300000.0
2008-11-24 10:05:00,9.516,9.591,9.386,9.434,2150000.0
2008-11-24 10:10:00,9.513,9.541,9.38,9.451,2200000.0
2008-11-24 10:15:00,9.453,9.553,9.367,9.525,2500000.0
2008-11-24 10:20:00,9.442,9.611,9.406,9.533,2100000.0
2008-11-24 10:25:00,9.526,9.54,9.369,9.5,1850000.0
2008-11-24 10:30:00,9.546,9.561,9.425,9.467,2500000.0
2008-11-24 10:35:00,9.515,9.567,9.391,9.564,2300000.0
2008-11-24 10:40:00,9.493,9.563,9.371,9.485,2150000.0
2008-11-24 10:45:00,9.424,9.59,9.391,9.515,2400000.0
2008-11-24 10:50:00,9.57,9.598,9.433,9.586,2000000.0
2008-11-24 10:55:00,9.57,9.583,9.399,9.447,2100000.0
2008-11-24 11:00:00,9.465,9.58,9.39,9.45,1700000.0
2008-11-24 11:05:00,9.497,9.572,9.372,9.553,2150000.0
2008-11-24 11:10:00,9.446,9.61,9.446,9.509,2300000.0
2008-11-24 11:15:00,9.548,9.669,9.495,9.55,2500000.0
2008-11-24 11:20:00,9.633,9.651,9.48,9.519,2250000.0
2008-11-24 11:25:00,9.486,9.65,9.472,9.637,2450000.0
2008-11-24 11:30:00,9.56,9.701,9.48,9.701,2600000.0
2008-11-24 11:35:00,9.714,9.825,9.593,9.766,2200000.0
2008-11-24 11:40:00,9.743,9.782,9.601,9.699,2350000.0
2008-11-24 11:45:00,9.669,9.818,9.627,9.791,2050000.0
2008-11-24 11:50:00,9.815,9.874,9.668,9.847,2450000.0
2008-11-24 11:55:00,9.849,9.852,9.687,9.709,2350000.0
2008-11-24 12:00:00,9.799,9.899,9.74,9.777,2450000.0
2008-11-24 12:05:00,9.834,9.902,9.679,9.813,2250000.0
2008-11-24 12:10:00,9.822,9.853,9.661,9.738,2050000.0
2008-11-24 12:15:00,9.825,9.885,9.708,9.796,2150000.0
2008-11-24 12:20:00,9.907,9.944,9.791,9.902,2300000.0
2008-11-24 12:25:00,9.882,9.993,9.8,9.837,2050000.0
2008-11-24 12:30:00,9.849,9.956,9.78,9.893,2000000.0
2008-11-24 12:35:00,9.826,9.944,9.772,9.851,2500000.0
2008-11-24 12:40:00,9.772,9.916,9.735,9.791,2100000.0
2008-11-24 12:45:00,9.778,9.912,9.703,9.8,2050000.0
2008-11-24 12:50:00,9.771,9.902,9.739,9.883,2050000.0
2008-11-24 12:55:00,9.874,9.917,9.748,9.794,2000000.0
2008-11-24 13:00:00,9.768,9.902,9.747,9.878,2100000.0
2008-11-24 13:05:00,9.814,9.935,9.767,9.841,2050000.0
2008-11-24 13:10:00,9.842,9.98,9.79,9.874,2200000.0
2008-11-24 13:15:00,9.906,9.968,9.808,9.827,2450000.0
2008-11-24 13:20:00,9.882,9.994,9.801,9.913,2550000.0
2008-11-24 13:25:00,9.826,9.997,9.783,9.987,2150000.0
2008-11-24 13:30:00,9.906,10.052,9.874,10.024,2450000.0
2008-11-24 13:35:00,9.954,10.099,9.909,9.937,2550000.0
2008-11-24 13:40:00,10.008,10.026,9.872,9.914,2450000.0
2008-11-24 13:45:00,9.926,10.012,9.88,9.894,1800000.0
2008-11-24 13:50:00,9.908,10.01,9.84,9.984,2100000.0
2008-11-24 13:55:00,10.008,10.024,9.847,9.999,2050000.0
2008-11-24 14:00:00,9.92,10.033,9.844,9.864,2050000.0
2008-11-24 14:05:00,9.956,10.009,9.828,9.874,2000000.0
2008-11-24 14:10:00,9.885,9.946,9.798,9.881,2050000.0
2008-11-24 14:15:00,9.896,9.982,9.793,9.83,2250000.0
2008-11-24 14:20:00,9.937,10.013,9.813,9.944,2150000.0
2008-11-24 14:25:00,9.882,10.046,9.807,9.819,2250000.0
2008-11-24 14:30:00,9.882,9.936,9.737,9.925,2300000.0
2008-11-24 14:35:00,9.923,9.952,9.766,9.815,2200000.0
2008-11-24 14:40:00,9.789,9.939,9.762,9.851,1950000.0
2008-11-24 14:45:00,9.859,9.868,9.698,9.796,2200000.0
2008-11-24 14:50:00,9.867,9.921,9.741,9.793,2400000.0
2008-11-24 14:55:00,9.912,9.953,9.785,9.953,1950000.0
2008-11-24 15:00:00,9.861,10.073,9.843,10.014,2050000.0
2008-11-24 15:05:00,9.994,10.196,9.965,10.048,2350000.0
2008-11-24 15:10:00,10.038,10.163,9.959,10.05,2150000.0
2008-11-24 15:15:00,10.022,10.139,9.957,10.119,2300000.0
2008-11-24 15:20:00,9.991,10.107,9.934,10.063,2150000.0
2008-11-24 15:25:00,10.031,10.23,10.031,10.121,2250000.0
2008-11-24 15:30:00,10.076,10.193,10.017,10.152,2000000.0
2008-11-24 15:35:00,10.108,10.117,9.973,10.008,2450000.0
2008-11-24 15:40:00,10.064,10.229,10.024,10.191,2150000.0
2008-11-24 15:45:00,10.216,10.221,10.052,10.17,2000000.0
2008-11-24 15:50:00,10.163,10.212,10.068,10.177,2200000.0
2008-11-24 15:55:00,10.071,10.165,9.963,10.106,2600000.0
2008-11-24 16:00:00,10.01,10.133,9.966,10.068,2100000.0
2008-11-24 16:05:00,10.047,10.161,9.979,10.082,2300000.0
2008-11-24 16:10:00,10.061,10.202,10.0,10.194,1950000.0
2008-11-24 16:15:00,10.111,10.203,10.027,10.097,2400000.0
2008-11-24 16:20:00,10.06,10.219,10.035,10.043,2150000.0
2008-11-24 16:25:00,10.19,10.222,10.054,10.104,2250000.0
2008-11-24 16:30:00,10.189,10.335,10.123,10.227,2150000.0
2008-11-24 16:35:00,10.214,10.336,10.175,10.178,2250000.0
2008-11-24 16:40:00,10.295,10.344,10.148,10.189,2300000.0
2008-11-24 16:45:00,10.224,10.3,10.139,10.172,2300000.0
2008-11-24 16:50:00,10.221,10.316,10.122,10.306,2450000.0
2008-11-24 16:55:00,10.242,10.298,10.143,10.199,2400000.0
2008-11-24 17:00:00,10.151,10.395,10.151,10.33,2000000.0
2008-11-24 17:05:00,10.269,10.38,10.21,10.352,2400000.0
2008-11-24 17:10:00,10.38,10.388,10.219,10.221,2300000.0
2008-11-24 17:15:00,10.313,10.392,10.201,10.311,2400000.0
2008-11-24 17:20:00,10.268,10.463,10.254,10.434,2300000.0
2008-11-24 17:25:00,10.345,10.609,10.304,10.524,2450000.0
2008-11-24 17:30:00,10.578,10.664,10.46,10.606,2350000.0
2008-11-24 17:35:00,10.587,10.615,10.429,10.482,2550000.0
2008-11-24 17:40:00,10.577,10.628,10.403,10.45,2350000.0
2008-11-24 17:45:00,10.531,10.537,10.38,10.415,2650000.0
2008-11-24 17:50:00,10.492,10.499,10.319,10.406,2600000.0
2008-11-24 17:55:00,10.37,10.543,10.369,10.416,2250000.0
2008-11-24 18:00:00,10.443,10.575,10.35,10.446,2650000.0
2008-11-24 18:05:00,10.46,10.576,10.404,10.498,2350000.0
2008-11-24 18:10:00,10.448,10.547,10.385,10.523,2400000.0
2008-11-24 18:15:00,10.509,10.572,10.412,10.522,2200000.0
2008-11-24 18:20:00,10.547,10.615,10.428,10.502,2200000.0
2008-11-24 18:25:00,10.476,10.616,10.47,10.517,2250000.0
2008-11-24 18:30:00,10.573,10.578,10.42,10.42,2100000.0
2008-11-24 18:35:00,10.559,10.625,10.42,10.57,2400000.0
2008-11-24 18:40:00,10.57,10.628,10.472,10.582,2100000.0
2008-11-24 18:45:00,10.605,10.605,10.435,10.531,2150000.0
2008-11-24 18:50:00,10.589,10.589,10.429,10.444,2750000.0
2008-11-24 18:55:00,10.509,10.574,10.403,10.408,2400000.0
2008-11-24 19:00:00,10.424,10.513,10.319,10.345,1950000.0
2008-11-24 19:05:00,10.492,10.506,10.353,10.455,2000000.0
2008-11-24 19:10:00,10.471,10.476,10.3,10.303,2350000.0
2008-11-24 19:15:00,10.344,10.421,10.244,10.377,2450000.0
2008-11-24 19:20:00,10.376,10.399,10.146,10.318,2300000.0
2008-11-24 19:25:00,10.345,10.368,10.208,10.232,2050000.0
2008-11-24 19:30:00,10.26,10.442,10.197,10.323,2450000.0
2008-11-24 19:35:00,10.327,10.384,10.194,10.292,2000000.0
2008-11-24 19:40:00,10.26,10.357,10.194,10.328,2700000.0
2008-11-24 19:45:00,10.283,10.369,10.206,10.298,2050000.0
2008-11-24 19:50:00,10.322,10.409,10.267,10.284,1900000.0
2008-11-24 19:55:00,10.346,10.432,10.219,10.347,2300000.0
2008-11-24 20:00:00,10.267,10.355,10.171,10.308,2450000.0
2008-11-24 20:05:00,10.329,10.378,10.228,10.235,2250000.0
2008-11-24 20:10:00,10.316,10.34,10.184,10.312,2200000.0
2008-11-24 20:15:00,10.314,10.314,10.121,10.24,2250000.0
2008-11-24 20:20:00,10.263,10.311,10.147,10.266,2050000.0
2008-11-24 20:25:00,10.353,10.355,10.187,10.262,2400000.0
2008-11-24 20:30:00,10.278,10.361,10.163,10.28,2450000.0
2008-11-24 20:35:00,10.309,10.316,10.169,10.208,1200000.0
2008-11-24 20:40:00,10.338,10.395,10.186,10.328,1700000.0
2008-11-24 20:45:00,10.304,10.35,10.227,10.261,1550000.0
2008-11-24 20:50:00,10.319,10.403,10.278,10.385,2100000.0
2008-11-24 20:55:00,10.359,10.414,10.256,10.3,1500000.0
2008-11-24 21:00:00,10.423,10.423,10.284,10.333,1250000.0
2008-11-24 21:05:00,10.292,10.453,10.292,10.409,1200000.0
2008-11-24 21:10:00,10.341,10.425,10.276,10.389,1300000.0
2008-11-24 21:15:00,10.285,10.46,10.273,10.344,1050000.0
2008-11-24 21:20:00,10.417,10.465,10.293,10.428,1850000.0
2008-11-24 21:25:00,10.328,10.489,10.31,10.378,1600000.0
2008-11-24 21:30:00,10.369,10.488,10.324,10.324,1700000.0
2008-11-24 21:35:00,10.456,10.514,10.326,10.454,2400000.0
2008-11-24 21:40:00,10.479,10.498,10.346,10.473,1950000.0
2008-11-24 21:45:00,10.345,10.492,10.334,10.479,1050000.0
2008-11-24 21:50:00,10.431,10.502,10.285,10.337,1700000.0
2008-11-24 21:55:00,10.448,10.501,10.35,10.472,1500000.0
2008-11-24 22:00:00,10.464,10.489,10.329,10.364,1000000.0
2008-11-24 22:05:00,10.486,10.486,10.323,10.447,1350000.0
2008-11-24 22:10:00,10.407,10.503,10.36,10.454,1750000.0
2008-11-24 22:15:00,10.36,10.489,10.326,10.446,1350000.0
2008-11-24 22:20:00,10.403,10.481,10.333,10.481,500000.0
2008-11-24 22:25:00,10.403,10.49,10.357,10.426,850000.0
2008-11-24 22:30:00,10.427,10.493,10.371,10.432,550000.0
2008-11-24 22:35:00,10.45,10.503,10.349,10.474,1300000.0
2008-11-24 22:40:00,10.42,10.511,10.343,10.388,2100000.0
2008-11-24 22:45:00,10.426,10.532,10.343,10.449,2700000.0
2008-11-24 22:50:00,10.423,10.488,10.331,10.446,1600000.0
2008-11-24 22:55:00,10.45,10.53,10.33,10.472,3100000.0
2008-11-24 23:00:00,10.461,10.555,10.376,10.463,2500000.0
2008-11-24 23:05:00,10.458,10.487,10.312,10.346,2350000.0
2008-11-24 23:10:00,10.415,10.479,10.298,10.462,1700000.0
2008-11-24 23:20:00,10.391,10.486,10.312,10.466,1300000.0
2008-11-24 23:25:00,10.372,10.507,10.316,10.389,1400000.0
2008-11-24 23:30:00,10.363,10.455,10.337,10.438,900000.0
2008-11-24 23:35:00,10.417,10.471,10.333,10.417,800000.0
2008-11-24 23:40:00,10.432,10.464,10.309,10.404,2050000.0
2008-11-24 23:45:00,10.466,10.499,10.308,10.308,1700000.0
2008-11-24 23:50:00,10.412,10.512,10.276,10.512,1900000.0
2008-11-24 23:55:00,10.484,10.533,10.396,10.505,1850000.0
2008-11-25 00:00:00,10.424,10.568,10.397,10.492,2200000.0
2008-11-25 00:05:00,10.452,10.56,10.405,10.405,900000.0
2008-11-25 00:10:00,10.397,10.561,10.397,10.527,1050000.0
2008-11-25 00:15:00,10.412,10.528,10.412,10.528,300000.0
2008-11-25 00:20:00,10.478,10.591,10.446,10.446,400000.0
2008-11-25 00:30:00,10.501,10.549,10.381,10.42,250000.0
2008-11-25 00:35:00,10.413,10.503,10.413,10.503,100000.0
2008-11-25 00:40:00,10.441,10.516,10.368,10.406,1150000.0
2008-11-25 00:45:00,10.478,10.495,10.478,10.495,100000.0
2008-11-25 00:50:00,10.484,10.524,10.398,10.518,1300000.0
2008-11-25 00:55:00,10.413,10.517,10.407,10.438,400000.0
2008-11-25 01:00:00,10.509,10.546,10.368,10.411,3350000.0
2008-11-25 01:05:00,10.546,10.553,10.359,10.491,1750000.0
2008-11-25 01:10:00,10.512,10.541,10.388,10.388,2050000.0
2008-11-25 01:15:00,10.476,10.523,10.28,10.462,1350000.0
2008-11-25 01:20:00,10.48,10.529,10.408,10.42,1300000.0
2008-11-25 01:25:00,10.494,10.57,10.365,10.491,2100000.0
2008-11-25 01:30:00,10.364,10.519,10.364,10.484,1650000.0
2008-11-25 01:35:00,10.426,10.504,10.341,10.466,2100000.0
2008-11-25 01:40:00,10.453,10.5,10.321,10.46,2100000.0
2008-11-25 01:45:00,10.452,10.512,10.363,10.507,1950000.0
2008-11-25 01:50:00,10.504,10.527,10.37,10.403,1550000.0
2008-11-25 01:55:00,10.413,10.507,10.317,10.424,1550000.0
2008-11-25 02:00:00,10.465,10.534,10.379,10.48,800000.0
2008-11-25 02:05:00,10.505,10.525,10.386,10.491,1500000.0
2008-11-25 02:10:00,10.383,10.473,10.298,10.428,2100000.0
2008-11-25 02:15:00,10.428,10.498,10.32,10.407,2800000.0
2008-11-25 02:20:00,10.341,10.49,10.306,10.331,2100000.0
2008-11-25 02:25:00,10.448,10.493,10.334,10.463,2000000.0
2008-11-25 02:30:00,10.453,10.529,10.358,10.483,2050000.0
2008-11-25 02:35:00,10.46,10.48,10.33,10.425,1600000.0
2008-11-25 02:40:00,10.349,10.471,10.319,10.459,1750000.0
2008-11-25 02:45:00,10.428,10.474,10.292,10.322,1700000.0
2008-11-25 02:50:00,10.387,10.424,10.282,10.358,1150000.0
2008-11-25 02:55:00,10.301,10.369,10.256,10.286,1450000.0
2008-11-25 03:00:00,10.318,10.404,10.244,10.31,1650000.0
2008-11-25 03:05:00,10.319,10.408,10.214,10.243,1300000.0
2008-11-25 03:10:00,10.222,10.384,10.222,10.266,1100000.0
2008-11-25 03:15:00,10.302,10.394,10.225,10.273,1650000.0
2008-11-25 03:20:00,10.328,10.413,10.222,10.276,2350000.0
2008-11-25 03:25:00,10.327,10.407,10.199,10.301,1950000.0
2008-11-25 03:30:00,10.302,10.436,10.231,10.4,2200000.0
2008-11-25 03:35:00,10.311,10.45,10.26,10.27,1100000.0
2008-11-25 03:40:00,10.354,10.416,10.24,10.41,1200000.0
2008-11-25 03:45:00,10.28,10.429,10.24,10.369,2050000.0
2008-11-25 03:50:00,10.397,10.426,10.262,10.407,1500000.0
2008-11-25 03:55:00,10.41,10.45,10.253,10.359,2150000.0
2008-11-25 04:00:00,10.305,10.446,10.3,10.406,1700000.0
2008-11-25 04:05:00,10.331,10.46,10.322,10.322,950000.0
2008-11-25 04:10:00,10.342,10.454,10.285,10.392,1750000.0
2008-11-25 04:15:00,10.391,10.444,10.253,10.437,2000000.0
2008-11-25 04:20:00,10.279,10.417,10.279,10.382,450000.0
2008-11-25 04:25:00,10.425,10.49,10.258,10.413,1050000.0
2008-11-25 04:30:00,10.428,10.484,10.279,10.415,1750000.0
2008-11-25 04:35:00,10.425,10.487,10.325,10.409,1500000.0
2008-11-25 04:40:00,10.411,10.491,10.292,10.361,1850000.0
2008-11-25 04:45:00,10.447,10.51,10.34,10.34,1200000.0
2008-11-25 04:50:00,10.408,10.492,10.291,10.445,1000000.0
2008-11-25 04:55:00,10.462,10.488,10.338,10.438,1400000.0
2008-11-25 05:00:00,10.398,10.487,10.327,10.38,2050000.0
2008-11-25 05:05:00,10.338,10.432,10.292,10.416,850000.0
2008-11-25 05:10:00,10.378,10.437,10.286,10.434,1300000.0
2008-11-25 05:15:00,10.409,10.453,10.295,10.39,1600000.0
2008-11-25 05:20:00,10.396,10.451,10.309,10.345,1750000.0
2008-11-25 05:25:00,10.403,10.47,10.29,10.368,1550000.0
2008-11-25 05:30:00,10.419,10.458,10.297,10.426,1750000.0
2008-11-25 05:35:00,10.327,10.47,10.295,10.295,1750000.0
2008-11-25 05:40:00,10.431,10.455,10.31,10.363,1250000.0
2008-11-25 05:45:00,10.375,10.435,10.291,10.326,1100000.0
2008-11-25 05:50:00,10.371,10.428,10.254,10.427,1950000.0
2008-11-25 05:55:00,10.318,10.406,10.266,10.335,1850000.0
2008-11-25 06:00:00,10.328,10.447,10.234,10.377,1950000.0
2008-11-25 06:05:00,10.262,10.411,10.248,10.362,1800000.0
2008-11-25 06:10:00,10.293,10.432,10.233,10.375,1700000.0
2008-11-25 06:15:00,10.354,10.438,10.249,10.318,2000000.0
2008-11-25 06:20:00,10.362,10.415,10.25,10.408,1800000.0
2008-11-25 06:25:00,10.278,10.412,10.212,10.304,900000.0
2008-11-25 06:30:00,10.365,10.403,10.219,10.326,2250000.0
2008-11-25 06:35:00,10.354,10.453,10.19,10.4,2950000.0
2008-11-25 06:40:00,10.375,10.407,10.216,10.279,2100000.0
2008-11-25 06:45:00,10.352,10.416,10.216,10.359,2650000.0
2008-11-25 06:50:00,10.261,10.402,10.26,10.303,1350000.0
2008-11-25 06:55:00,10.377,10.408,10.245,10.266,2750000.0
2008-11-25 07:00:00,10.365,10.395,10.255,10.307,1350000.0
2008-11-25 07:05:00,10.338,10.403,10.238,10.287,1950000.0
2008-11-25 07:10:00,10.383,10.408,10.257,10.308,1900000.0
2008-11-25 07:15:00,10.265,10.394,10.248,10.352,800000.0
2008-11-25 07:20:00,10.37,10.403,10.252,10.386,1200000.0
2008-11-25 07:25:00,10.339,10.422,10.222,10.338,2050000.0
2008-11-25 07:30:00,10.399,10.456,10.206,10.276,2000000.0
2008-11-25 07:35:00,10.397,10.397,10.229,10.351,1850000.0
2008-11-25 07:40:00,10.297,10.42,10.254,10.279,2100000.0
2008-11-25 07:45:00,10.397,10.418,10.256,10.37,1800000.0
2008-11-25 07:50:00,10.388,10.424,10.236,10.394,2200000.0
2008-11-25 07:55:00,10.368,10.421,10.263,10.381,2150000.0
2008-11-25 08:00:00,10.302,10.402,10.208,10.3,1350000.0
2008-11-25 08:05:00,10.306,10.417,10.272,10.319,2050000.0
2008-11-25 08:10:00,10.387,10.437,10.269,10.437,1950000.0
2008-11-25 08:15:00,10.405,10.505,10.261,10.445,2250000.0
2008-11-25 08:20:00,10.347,10.458,10.285,10.35,2050000.0
2008-11-25 08:25:00,10.414,10.453,10.289,10.337,2150000.0
2008-11-25 08:30:00,10.296,10.426,10.234,10.417,2250000.0
2008-11-25 08:35:00,10.383,10.411,10.275,10.405,1600000.0
2008-11-25 08:40:00,10.424,10.424,10.246,10.368,2100000.0
2008-11-25 08:45:00,10.339,10.396,10.232,10.355,2500000.0
2008-11-25 08:50:00,10.288,10.442,10.271,10.318,2150000.0
2008-11-25 08:55:00,10.369,10.424,10.28,10.353,2150000.0
2008-11-25 09:00:00,10.361,10.449,10.281,10.307,3900000.0
2008-11-25 09:05:00,10.343,10.384,10.202,10.373,2100000.0
2008-11-25 09:10:00,10.255,10.367,10.223,10.334,3850000.0
2008-11-25 09:15:00,10.331,10.387,10.199,10.248,2900000.0
2008-11-25 09:20:00,10.277,10.374,10.239,10.297,1950000.0
2008-11-25 09:25:00,10.28,10.375,10.199,10.27,3350000.0
2008-11-25 09:30:00,10.247,10.356,10.179,10.218,3500000.0
2008-11-25 09:35:00,10.342,10.383,10.205,10.267,2450000.0
2008-11-25 09:40:00,10.307,10.363,10.211,10.342,2250000.0
2008-11-25 09:45:00,10.309,10.37,10.173,10.36,2000000.0
2008-11-25 09:50:00,10.245,10.414,10.184,10.341,2350000.0
2008-11-25 09:55:00,10.281,10.365,10.194,10.296,2250000.0
2008-11-25 10:00:00,10.328,10.411,10.217,10.373,2300000.0
2008-11-25 10:05:00,10.333,10.407,10.263,10.309,2150000.0
2008-11-25 10:10:00,10.33,10.386,10.225,10.309,2400000.0
2008-11-25 10:15:00,10.274,10.429,10.216,10.397,2500000.0
2008-11-25 10:20:00,10.258,10.414,10.244,10.409,2100000.0
2008-11-25 10:25:00,10.346,10.39,10.224,10.323,2200000.0
2008-11-25 10:30:00,10.375,10.398,10.227,10.32,2500000.0
2008-11-25 10:35:00,10.345,10.399,10.226,10.394,2300000.0
2008-11-25 10:40:00,10.275,10.369,10.193,10.315,2150000.0
2008-11-25 10:45:00,10.262,10.382,10.189,10.189,1900000.0
2008-11-25 10:50:00,10.34,10.387,10.206,10.361,1750000.0
2008-11-25 10:55:00,10.282,10.376,10.21,10.28,1650000.0
2008-11-25 11:00:00,10.256,10.382,10.208,10.355,1650000.0
2008-11-25 11:05:00,10.309,10.373,10.189,10.358,2150000.0
2008-11-25 11:10:00,10.222,10.38,10.222,10.259,2300000.0
2008-11-25 11:15:00,10.264,10.365,10.183,10.244,2500000.0
2008-11-25 11:20:00,10.329,10.352,10.179,10.199,2250000.0
2008-11-25 11:25:00,10.192,10.332,10.126,10.314,2450000.0
2008-11-25 11:30:00,10.232,10.368,10.184,10.307,2600000.0
2008-11-25 11:35:00,10.293,10.321,10.163,10.294,2200000.0
2008-11-25 11:40:00,10.333,10.337,10.145,10.268,2350000.0
2008-11-25 11:45:00,10.236,10.285,10.129,10.266,2050000.0
2008-11-25 11:50:00,10.275,10.287,10.107,10.238,2450000.0
2008-11-25 11:55:00,10.254,10.254,10.099,10.103,2350000.0
2008-11-25 12:00:00,10.159,10.258,10.074,10.116,2450000.0
2008-11-25 12:05:00,10.195,10.288,10.081,10.224,2250000.0
2008-11-25 12:10:00,10.228,10.254,10.063,10.116,2050000.0
2008-11-25 12:15:00,10.227,10.254,10.105,10.113,2150000.0
2008-11-25 12:20:00,10.25,10.29,10.076,10.211,2300000.0
2008-11-25 12:25:00,10.224,10.28,10.028,10.102,2050000.0
2008-11-25 12:30:00,10.118,10.211,10.003,10.153,2000000.0
2008-11-25 12:35:00,10.089,10.209,10.044,10.11,2500000.0
2008-11-25 12:40:00,10.006,10.235,10.006,10.162,2100000.0
2008-11-25 12:45:00,10.095,10.267,10.071,10.172,2050000.0
2008-11-25 12:50:00,10.15,10.337,10.15,10.309,2050000.0
2008-11-25 12:55:00,10.319,10.356,10.17,10.277,2000000.0
2008-11-25 13:00:00,10.193,10.328,10.146,10.268,2100000.0
2008-11-25 13:05:00,10.249,10.346,10.148,10.199,2050000.0
2008-11-25 13:10:00,10.16,10.304,10.129,10.228,2200000.0
2008-11-25 13:15:00,10.204,10.243,10.059,10.099,2450000.0
2008-11-25 13:20:00,10.13,10.223,10.065,10.193,2550000.0
2008-11-25 13:25:00,10.094,10.252,10.093,10.19,2150000.0
2008-11-25 13:30:00,10.121,10.258,10.088,10.246,2450000.0
2008-11-25 13:35:00,10.218,10.285,10.12,10.182,2550000.0
2008-11-25 13:40:00,10.277,10.328,10.107,10.211,2450000.0
2008-11-25 13:45:00,10.179,10.306,10.143,10.179,1800000.0
2008-11-25 13:50:00,10.204,10.368,10.188,10.354,2100000.0
2008-11-25 13:55:00,10.379,10.379,10.181,10.343,2050000.0
2008-11-25 14:00:00,10.332,10.346,10.145,10.189,2100000.0
2008-11-25 14:05:00,10.318,10.318,10.114,10.172,2000000.0
2008-11-25 14:10:00,10.192,10.271,10.121,10.19,2050000.0
2008-11-25 14:15:00,10.221,10.275,10.108,10.123,2300000.0
2008-11-25 14:20:00,10.247,10.279,10.129,10.235,2150000.0
2008-11-25 14:25:00,10.157,10.272,10.117,10.166,1700000.0
2008-11-25 14:30:00,10.216,10.274,10.101,10.232,2300000.0
2008-11-25 14:35:00,10.252,10.304,10.113,10.185,2200000.0
2008-11-25 14:40:00,10.175,10.291,10.1,10.222,1950000.0
2008-11-25 14:45:00,10.223,10.253,10.114,10.148,2200000.0
2008-11-25 14:50:00,10.232,10.258,10.048,10.07,2400000.0
2008-11-25 14:55:00,10.193,10.193,9.983,10.146,1900000.0
2008-11-25 15:00:00,10.048,10.16,9.946,10.023,2050000.0
2008-11-25 15:05:00,10.013,10.172,9.992,10.082,2350000.0
2008-11-25 15:10:00,10.072,10.203,9.979,10.099,2150000.0
2008-11-25 15:15:00,10.059,10.345,10.02,10.345,2300000.0
2008-11-25 15:20:00,10.212,10.385,10.209,10.324,2150000.0
2008-11-25 15:25:00,10.286,10.35,10.145,10.199,2250000.0
2008-11-25 15:30:00,10.169,10.279,10.067,10.249,2000000.0
2008-11-25 15:35:00,10.255,10.465,10.163,10.343,2450000.0
2008-11-25 15:40:00,10.356,10.469,10.299,10.371,2150000.0
2008-11-25 15:45:00,10.414,10.473,10.259,10.426,2000000.0
2008-11-25 15:50:00,10.409,10.47,10.315,10.408,2200000.0
2008-11-25 15:55:00,10.309,10.479,10.27,10.451,2600000.0
2008-11-25 16:00:00,10.317,10.444,10.253,10.336,2100000.0
2008-11-25 16:05:00,10.291,10.463,10.222,10.357,2300000.0
2008-11-25 16:10:00,10.349,10.472,10.295,10.454,1950000.0
2008-11-25 16:15:00,10.382,10.469,10.292,10.391,2350000.0
2008-11-25 16:20:00,10.329,10.468,10.284,10.284,2150000.0
2008-11-25 16:25:00,10.425,10.442,10.282,10.303,2250000.0
2008-11-25 16:30:00,10.401,10.41,10.256,10.283,2150000.0
2008-11-25 16:35:00,10.29,10.413,10.244,10.244,2250000.0
2008-11-25 16:40:00,10.391,10.401,10.211,10.249,2300000.0
2008-11-25 16:45:00,10.259,10.348,10.168,10.224,2250000.0
2008-11-25 16:50:00,10.334,10.406,10.171,10.31,2450000.0
2008-11-25 16:55:00,10.229,10.317,10.109,10.227,2400000.0
2008-11-25 17:00:00,10.15,10.383,10.15,10.335,1900000.0
2008-11-25 17:05:00,10.266,10.391,10.237,10.371,2050000.0
2008-11-25 17:10:00,10.408,10.422,10.191,10.191,2300000.0
2008-11-25 17:15:00,10.282,10.35,10.123,10.242,2400000.0
2008-11-25 17:20:00,10.175,10.315,10.162,10.248,2300000.0
2008-11-25 17:25:00,10.185,10.337,10.116,10.291,2450000.0
2008-11-25 17:30:00,10.331,10.361,10.199,10.32,2350000.0
2008-11-25 17:35:00,10.311,10.371,10.183,10.259,2550000.0
2008-11-25 17:40:00,10.306,10.364,10.073,10.128,2350000.0
2008-11-25 17:45:00,10.252,10.252,10.062,10.094,2650000.0
2008-11-25 17:50:00,10.149,10.189,10.003,10.1,2600000.0
2008-11-25 17:55:00,10.025,10.225,10.019,10.103,2150000.0
2008-11-25 18:00:00,10.156,10.255,10.087,10.126,2650000.0
2008-11-25 18:05:00,10.122,10.122,9.902,10.0,2250000.0
2008-11-25 18:10:00,9.97,10.105,9.954,10.092,2400000.0
2008-11-25 18:15:00,10.068,10.116,9.93,10.057,2200000.0
2008-11-25 18:20:00,10.084,10.124,9.969,9.979,2200000.0
2008-11-25 18:25:00,9.959,10.191,9.959,10.096,2250000.0
2008-11-25 18:30:00,10.166,10.188,10.051,10.057,2100000.0
2008-11-25 18:35:00,10.183,10.261,10.037,10.232,2400000.0
2008-11-25 18:40:00,10.16,10.319,10.16,10.307,2100000.0
2008-11-25 18:45:00,10.346,10.346,10.139,10.242,2150000.0
2008-11-25 18:50:00,10.312,10.342,10.132,10.15,2750000.0
2008-11-25 18:55:00,10.206,10.331,10.156,10.208,2400000.0
2008-11-25 19:00:00,10.219,10.312,10.152,10.152,1850000.0
2008-11-25 19:05:00,10.263,10.282,10.11,10.203,1900000.0
2008-11-25 19:10:00,10.178,10.247,10.102,10.138,2350000.0
2008-11-25 19:15:00,10.18,10.265,10.1,10.221,2450000.0
2008-11-25 19:20:00,10.224,10.298,10.089,10.271,2300000.0
2008-11-25 19:25:00,10.276,10.295,10.135,10.158,2150000.0
2008-11-25 19:30:00,10.173,10.302,10.109,10.178,2250000.0
2008-11-25 19:35:00,10.18,10.276,10.101,10.205,2000000.0
2008-11-25 19:40:00,10.19,10.344,10.136,10.312,2700000.0
2008-11-25 19:45:00,10.238,10.291,10.133,10.19,2050000.0
2008-11-25 19:50:00,10.208,10.276,10.116,10.149,1900000.0
2008-11-25 19:55:00,10.185,10.325,10.098,10.296,2300000.0
2008-11-25 20:00:00,10.185,10.319,10.12,10.237,2350000.0
2008-11-25 20:05:00,10.222,10.289,10.11,10.265,2400000.0
2008-11-25 20:10:00,10.268,10.313,10.162,10.267,2600000.0
2008-11-25 20:15:00,10.282,10.339,10.18,10.265,2250000.0
2008-11-25 20:20:00,10.28,10.354,10.156,10.231,1600000.0
2008-11-25 20:25:00,10.247,10.289,10.107,10.233,2250000.0
2008-11-25 20:30:00,10.227,10.305,10.152,10.264,1900000.0
2008-11-25 20:35:00,10.268,10.3,10.14,10.188,2050000.0
2008-11-25 20:40:00,10.292,10.335,10.146,10.27,2300000.0
2008-11-25 20:45:00,10.25,10.317,10.191,10.236,1800000.0
2008-11-25 20:50:00,10.259,10.338,10.197,10.328,2050000.0
2008-11-25 20:55:00,10.304,10.333,10.188,10.32,1600000.0
2008-11-25 21:00:00,10.193,10.329,10.126,10.212,1650000.0
2008-11-25 21:05:00,10.159,10.301,10.12,10.267,1200000.0
2008-11-25 21:10:00,10.17,10.283,10.093,10.19,1250000.0
2008-11-25 21:15:00,10.163,10.293,10.143,10.194,2100000.0
2008-11-25 21:20:00,10.253,10.281,10.134,10.252,1100000.0
2008-11-25 21:25:00,10.179,10.276,10.115,10.222,1700000.0
2008-11-25 21:30:00,10.225,10.271,10.108,10.251,1150000.0
2008-11-25 21:35:00,10.222,10.257,10.079,10.132,2050000.0
2008-11-25 21:40:00,10.25,10.289,10.092,10.254,1750000.0
2008-11-25 21:45:00,10.194,10.286,10.129,10.237,1800000.0
2008-11-25 21:50:00,10.257,10.302,10.186,10.297,1250000.0
2008-11-25 21:55:00,10.266,10.303,10.159,10.216,1550000.0
2008-11-25 22:00:00,10.29,10.304,10.106,10.262,850000.0
2008-11-25 22:05:00,10.292,10.318,10.124,10.292,2400000.0
2008-11-25 22:10:00,10.205,10.291,10.156,10.206,1200000.0
2008-11-25 22:15:00,10.243,10.357,10.156,10.319,2400000.0
2008-11-25 22:20:00,10.224,10.318,10.123,10.206,1900000.0
2008-11-25 22:25:00,10.239,10.346,10.139,10.264,750000.0
2008-11-25 22:30:00,10.191,10.32,10.144,10.154,1600000.0
2008-11-25 22:35:00,10.271,10.338,10.169,10.318,1250000.0
2008-11-25 22:40:00,10.266,10.319,10.133,10.173,1600000.0
2008-11-25 22:45:00,10.191,10.317,10.141,10.25,2450000.0
2008-11-25 22:50:00,10.258,10.325,10.19,10.19,800000.0
2008-11-25 22:55:00,10.225,10.31,10.129,10.193,1950000.0
2008-11-25 23:00:00,10.189,10.311,10.164,10.293,1400000.0
2008-11-25 23:05:00,10.256,10.332,10.179,10.254,1000000.0
2008-11-25 23:10:00,10.211,10.303,10.164,10.265,1400000.0
2008-11-25 23:15:00,10.289,10.316,10.177,10.208,1200000.0
2008-11-25 23:20:00,10.246,10.321,10.135,10.291,1500000.0
2008-11-25 23:25:00,10.169,10.296,10.169,10.206,350000.0
2008-11-25 23:30:00,10.213,10.312,10.169,10.312,850000.0
2008-11-25 23:35:00,10.301,10.318,10.158,10.261,550000.0
2008-11-25 23:40:00,10.262,10.292,10.135,10.222,1200000.0
2008-11-25 23:45:00,10.287,10.299,10.125,10.129,1400000.0
2008-11-25 23:50:00,10.254,10.321,10.14,10.258,1150000.0
2008-11-25 23:55:00,10.27,10.337,10.25,10.295,550000.0
2008-11-26 00:00:00,10.241,10.323,10.142,10.24,1500000.0
2008-11-26 00:05:00,10.211,10.344,10.164,10.203,2050000.0
2008-11-26 00:10:00,10.3,10.304,10.176,10.289,550000.0
2008-11-26 00:15:00,10.268,10.285,10.268,10.285,100000.0
2008-11-26 00:20:00,10.253,10.338,10.199,10.199,400000.0
2008-11-26 00:30:00,10.261,10.261,10.141,10.141,100000.0
2008-11-26 00:40:00,10.201,10.276,10.128,10.166,1150000.0
2008-11-26 00:45:00,10.282,10.282,10.254,10.254,150000.0
2008-11-26 00:50:00,10.244,10.284,10.158,10.278,1300000.0
2008-11-26 00:55:00,10.277,10.277,10.167,10.198,300000.0
2008-11-26 01:00:00,10.282,10.336,10.132,10.18,2750000.0
2008-11-26 01:05:00,10.168,10.307,10.113,10.263,1850000.0
2008-11-26 01:10:00,10.232,10.293,10.13,10.144,1500000.0
2008-11-26 01:20:00,10.222,10.271,10.151,10.168,1400000.0
2008-11-26 01:25:00,10.198,10.276,10.146,10.215,1350000.0
2008-11-26 01:30:00,10.137,10.279,10.126,10.155,750000.0
2008-11-26 01:35:00,10.198,10.279,10.146,10.247,1200000.0
2008-11-26 01:40:00,10.231,10.273,10.119,10.247,1250000.0
2008-11-26 01:45:00,10.221,10.284,10.136,10.284,1650000.0
2008-11-26 01:50:00,10.258,10.295,10.142,10.203,1300000.0
2008-11-26 01:55:00,10.216,10.3,10.09,10.263,2000000.0
2008-11-26 02:00:00,10.272,10.286,10.138,10.236,1250000.0
2008-11-26 02:05:00,10.301,10.307,10.107,10.232,2400000.0
2008-11-26 02:10:00,10.142,10.269,10.104,10.23,2350000.0
2008-11-26 02:15:00,10.225,10.295,10.088,10.184,2550000.0
2008-11-26 02:20:00,10.055,10.269,10.055,10.202,1950000.0
2008-11-26 02:25:00,10.218,10.224,10.077,10.206,2000000.0
2008-11-26 02:30:00,10.176,10.236,10.09,10.133,1500000.0
2008-11-26 02:35:00,10.167,10.253,10.137,10.23,650000.0
2008-11-26 02:40:00,10.12,10.227,10.063,10.205,1200000.0
2008-11-26 02:45:00,10.208,10.273,10.078,10.078,1350000.0
2008-11-26 02:50:00,10.185,10.282,10.117,10.207,650000.0
2008-11-26 02:55:00,10.113,10.234,10.086,10.125,1450000.0
2008-11-26 03:00:00,10.204,10.226,10.072,10.084,900000.0
2008-11-26 03:05:00,10.199,10.232,10.057,10.128,1600000.0
2008-11-26 03:10:00,10.071,10.233,10.071,10.233,900000.0
2008-11-26 03:15:00,10.158,10.259,10.11,10.113,1250000.0
2008-11-26 03:20:00,10.114,10.218,10.07,10.168,1400000.0
2008-11-26 03:25:00,10.141,10.3,10.044,10.143,1650000.0
2008-11-26 03:30:00,10.215,10.225,10.077,10.162,1050000.0
2008-11-26 03:35:00,10.143,10.219,10.07,10.076,1300000.0
2008-11-26 03:40:00,10.185,10.208,10.02,10.131,1800000.0
2008-11-26 03:45:00,10.083,10.231,10.054,10.221,1750000.0
2008-11-26 03:50:00,10.234,10.242,10.103,10.24,1800000.0
2008-11-26 03:55:00,10.227,10.243,10.126,10.147,950000.0
2008-11-26 04:00:00,10.095,10.236,10.069,10.172,1700000.0
2008-11-26 04:05:00,10.107,10.238,10.097,10.135,1150000.0
2008-11-26 04:10:00,10.143,10.234,10.065,10.126,2050000.0
2008-11-26 04:15:00,10.19,10.242,10.051,10.219,2000000.0
2008-11-26 04:20:00,10.218,10.228,10.088,10.173,1500000.0
2008-11-26 04:25:00,10.23,10.23,10.058,10.067,1350000.0
2008-11-26 04:30:00,10.216,10.22,10.139,10.139,400000.0
2008-11-26 04:35:00,10.194,10.229,10.075,10.189,1050000.0
2008-11-26 04:40:00,10.173,10.241,10.081,10.154,1850000.0
2008-11-26 04:45:00,10.204,10.271,10.08,10.121,1650000.0
2008-11-26 04:50:00,10.164,10.213,10.052,10.183,1350000.0
2008-11-26 04:55:00,10.213,10.213,10.08,10.084,850000.0
2008-11-26 05:00:00,10.131,10.193,10.062,10.119,1350000.0
2008-11-26 05:05:00,10.091,10.21,10.023,10.108,1150000.0
2008-11-26 05:10:00,10.18,10.202,10.055,10.198,1000000.0
2008-11-26 05:15:00,10.128,10.236,10.072,10.15,2400000.0
2008-11-26 05:20:00,10.184,10.219,10.067,10.138,550000.0
2008-11-26 05:25:00,10.19,10.21,10.052,10.111,1000000.0
2008-11-26 05:30:00,10.153,10.202,10.094,10.202,850000.0
2008-11-26 05:35:00,10.1,10.208,10.044,10.091,1400000.0
2008-11-26 05:40:00,10.209,10.24,10.095,10.095,650000.0
2008-11-26 05:45:00,10.177,10.246,10.081,10.116,1100000.0
2008-11-26 05:50:00,10.169,10.225,10.069,10.173,1000000.0
2008-11-26 05:55:00,10.12,10.224,10.059,10.178,1700000.0
2008-11-26 06:00:00,10.153,10.229,10.062,10.112,1700000.0
2008-11-26 06:05:00,10.093,10.204,10.046,10.182,1800000.0
2008-11-26 06:10:00,10.093,10.201,10.033,10.065,2000000.0
2008-11-26 06:15:00,10.068,10.201,10.068,10.12,850000.0
2008-11-26 06:20:00,10.186,10.203,10.003,10.049,1450000.0
2008-11-26 06:25:00,10.19,10.2,10.042,10.105,1600000.0
2008-11-26 06:30:00,10.204,10.257,10.027,10.15,2150000.0
2008-11-26 06:35:00,10.174,10.267,10.073,10.225,2950000.0
2008-11-26 06:40:00,10.208,10.225,10.081,10.085,1100000.0
2008-11-26 06:45:00,10.169,10.234,10.049,10.049,1850000.0
2008-11-26 06:50:00,10.102,10.25,10.068,10.097,1800000.0
2008-11-26 06:55:00,10.212,10.254,10.066,10.079,2750000.0
2008-11-26 07:00:00,10.198,10.217,10.094,10.095,1350000.0
2008-11-26 07:05:00,10.187,10.233,10.064,10.102,1950000.0
2008-11-26 07:10:00,10.21,10.241,10.067,10.155,1900000.0
2008-11-26 07:15:00,10.22,10.225,10.051,10.166,1900000.0
2008-11-26 07:20:00,10.181,10.23,10.068,10.23,1400000.0
2008-11-26 07:25:00,10.172,10.26,10.083,10.157,2050000.0
2008-11-26 07:30:00,10.208,10.308,10.072,10.129,1950000.0
2008-11-26 07:35:00,10.209,10.209,10.022,10.209,1150000.0
2008-11-26 07:40:00,10.128,10.265,10.056,10.138,2000000.0
2008-11-26 07:45:00,10.216,10.253,10.111,10.199,1600000.0
2008-11-26 07:50:00,10.19,10.27,10.079,10.24,2200000.0
2008-11-26 07:55:00,10.152,10.223,10.085,10.218,1250000.0
2008-11-26 08:00:00,10.091,10.272,10.083,10.097,2050000.0
2008-11-26 08:05:00,10.139,10.243,10.071,10.166,2050000.0
2008-11-26 08:10:00,10.216,10.236,10.063,10.228,1950000.0
2008-11-26 08:15:00,10.194,10.308,10.087,10.248,2250000.0
2008-11-26 08:20:00,10.118,10.253,10.087,10.152,2050000.0
2008-11-26 08:25:00,10.22,10.257,10.112,10.15,1750000.0
2008-11-26 08:30:00,10.111,10.257,10.11,10.214,1800000.0
2008-11-26 08:35:00,10.23,10.27,10.133,10.144,950000.0
2008-11-26 08:40:00,10.234,10.252,10.095,10.216,2100000.0
2008-11-26 08:45:00,10.2,10.288,10.115,10.173,2500000.0
2008-11-26 08:50:00,10.163,10.252,10.063,10.113,2150000.0
2008-11-26 08:55:00,10.201,10.24,10.088,10.185,2150000.0
2008-11-26 09:00:00,10.185,10.259,10.099,10.118,3900000.0
2008-11-26 09:05:00,10.164,10.244,10.078,10.24,2100000.0
2008-11-26 09:10:00,10.138,10.221,10.104,10.191,2350000.0
2008-11-26 09:15:00,10.179,10.249,10.08,10.126,1550000.0
2008-11-26 09:20:00,10.154,10.236,10.084,10.138,1950000.0
2008-11-26 09:25:00,10.129,10.238,10.05,10.143,3350000.0
2008-11-26 09:30:00,10.132,10.246,10.056,10.098,3500000.0
2008-11-26 09:35:00,10.233,10.239,10.101,10.123,2350000.0
2008-11-26 09:40:00,10.199,10.302,10.067,10.25,2250000.0
2008-11-26 09:45:00,10.2,10.247,10.083,10.191,2050000.0
2008-11-26 09:50:00,10.123,10.221,10.059,10.156,1950000.0
2008-11-26 09:55:00,10.113,10.219,10.043,10.146,2250000.0
2008-11-26 10:00:00,10.199,10.233,10.086,10.161,2300000.0
2008-11-26 10:05:00,10.172,10.238,10.078,10.096,2150000.0
2008-11-26 10:10:00,10.139,10.185,10.004,10.122,2050000.0
2008-11-26 10:15:00,10.119,10.23,10.026,10.091,1950000.0
2008-11-26 10:20:00,10.06,10.205,10.001,10.205,1600000.0
2008-11-26 10:25:00,10.155,10.224,10.043,10.159,2200000.0
2008-11-26 10:30:00,10.197,10.241,10.033,10.137,2500000.0
2008-11-26 10:35:00,10.137,10.162,10.025,10.149,2300000.0
2008-11-26 10:40:00,10.057,10.165,9.99,10.1,1700000.0
2008-11-26 10:45:00,10.044,10.227,10.039,10.155,2400000.0
2008-11-26 10:50:00,10.207,10.259,10.09,10.221,2100000.0
2008-11-26 10:55:00,10.168,10.246,10.101,10.152,2000000.0
2008-11-26 11:00:00,10.156,10.352,10.075,10.332,2200000.0
2008-11-26 11:05:00,10.227,10.323,10.144,10.264,2150000.0
2008-11-26 11:10:00,10.14,10.334,10.14,10.196,2300000.0
2008-11-26 11:15:00,10.2,10.315,10.118,10.188,2500000.0
2008-11-26 11:20:00,10.251,10.309,10.104,10.168,2250000.0
2008-11-26 11:25:00,10.21,10.368,10.182,10.333,2450000.0
2008-11-26 11:30:00,10.243,10.383,10.174,10.331,2600000.0
2008-11-26 11:35:00,10.323,10.367,10.196,10.336,2200000.0
2008-11-26 11:40:00,10.332,10.351,10.196,10.285,2350000.0
2008-11-26 11:45:00,10.263,10.351,10.162,10.263,2050000.0
2008-11-26 11:50:00,10.312,10.382,10.177,10.276,2450000.0
2008-11-26 11:55:00,10.281,10.281,10.09,10.104,2350000.0
2008-11-26 12:00:00,10.203,10.309,10.118,10.16,2450000.0
2008-11-26 12:05:00,10.188,10.273,10.114,10.269,2250000.0
2008-11-26 12:10:00,10.267,10.341,10.141,10.175,2050000.0
2008-11-26 12:15:00,10.259,10.289,10.131,10.164,2150000.0
2008-11-26 12:20:00,10.274,10.285,10.133,10.263,2300000.0
2008-11-26 12:25:00,10.263,10.285,10.118,10.207,2050000.0
2008-11-26 12:30:00,10.205,10.294,10.143,10.266,2000000.0
2008-11-26 12:35:00,10.196,10.358,10.158,10.237,2500000.0
2008-11-26 12:40:00,10.097,10.324,10.097,10.203,2100000.0
2008-11-26 12:45:00,10.129,10.34,10.105,10.202,2050000.0
2008-11-26 12:50:00,10.159,10.302,10.107,10.263,2050000.0
2008-11-26 12:55:00,10.255,10.308,10.13,10.197,2000000.0
2008-11-26 13:00:00,10.136,10.344,10.136,10.254,2100000.0
2008-11-26 13:05:00,10.255,10.34,10.149,10.177,2050000.0
2008-11-26 13:10:00,10.126,10.321,10.115,10.284,2200000.0
2008-11-26 13:15:00,10.277,10.328,10.179,10.225,2100000.0
2008-11-26 13:20:00,10.239,10.307,10.158,10.275,2550000.0
2008-11-26 13:25:00,10.137,10.298,10.134,10.277,2150000.0
2008-11-26 13:30:00,10.209,10.333,10.165,10.288,2450000.0
2008-11-26 13:35:00,10.222,10.316,10.148,10.195,2550000.0
2008-11-26 13:40:00,10.298,10.32,10.162,10.199,2450000.0
2008-11-26 13:45:00,10.268,10.322,10.154,10.155,700000.0
2008-11-26 13:50:00,10.2,10.309,10.14,10.271,1700000.0
2008-11-26 13:55:00,10.297,10.319,10.141,10.273,2050000.0
2008-11-26 14:00:00,10.156,10.291,10.098,10.133,2000000.0
2008-11-26 14:05:00,10.272,10.293,10.138,10.182,2000000.0
2008-11-26 14:10:00,10.184,10.28,10.122,10.171,1950000.0
2008-11-26 14:15:00,10.212,10.27,10.098,10.129,2300000.0
2008-11-26 14:20:00,10.25,10.286,10.132,10.233,2150000.0
2008-11-26 14:25:00,10.148,10.298,10.109,10.183,2250000.0
2008-11-26 14:30:00,10.241,10.302,10.123,10.282,2300000.0
2008-11-26 14:35:00,10.283,10.293,10.1,10.132,2200000.0
2008-11-26 14:40:00,10.134,10.258,10.066,10.191,1950000.0
2008-11-26 14:45:00,10.199,10.274,10.085,10.156,2200000.0
2008-11-26 14:50:00,10.221,10.285,10.106,10.136,2400000.0
2008-11-26 14:55:00,10.243,10.264,10.1,10.238,2150000.0
2008-11-26 15:00:00,10.139,10.253,10.079,10.172,2050000.0
2008-11-26 15:05:00,10.14,10.281,10.096,10.166,2350000.0
2008-11-26 15:10:00,10.147,10.255,10.073,10.196,2150000.0
2008-11-26 15:15:00,10.14,10.259,10.075,10.258,2300000.0
2008-11-26 15:20:00,10.14,10.263,10.093,10.216,2150000.0
2008-11-26 15:25:00,10.194,10.302,10.14,10.202,2250000.0
2008-11-26 15:30:00,10.184,10.391,10.179,10.391,2000000.0
2008-11-26 15:35:00,10.344,10.383,10.213,10.219,2450000.0
2008-11-26 15:40:00,10.26,10.423,10.215,10.38,2150000.0
2008-11-26 15:45:00,10.409,10.443,10.288,10.402,2000000.0
2008-11-26 15:50:00,10.395,10.444,10.286,10.393,2200000.0
2008-11-26 15:55:00,10.304,10.423,10.257,10.405,2600000.0
2008-11-26 16:00:00,10.287,10.443,10.287,10.358,2100000.0
2008-11-26 16:05:00,10.342,10.445,10.252,10.34,2300000.0
2008-11-26 16:10:00,10.352,10.409,10.247,10.362,1950000.0
2008-11-26 16:15:00,10.286,10.371,10.219,10.274,2450000.0
2008-11-26 16:20:00,10.218,10.36,10.141,10.17,2150000.0
2008-11-26 16:25:00,10.308,10.349,10.166,10.23,2250000.0
2008-11-26 16:30:00,10.346,10.371,10.185,10.233,2150000.0
2008-11-26 16:35:00,10.226,10.36,10.198,10.21,2250000.0
2008-11-26 16:40:00,10.353,10.363,10.164,10.2,2300000.0
2008-11-26 16:45:00,10.218,10.361,10.191,10.262,2100000.0
2008-11-26 16:50:00,10.327,10.434,10.246,10.393,2450000.0
2008-11-26 16:55:00,10.345,10.431,10.265,10.331,2400000.0
2008-11-26 17:00:00,10.253,10.431,10.229,10.327,2100000.0
2008-11-26 17:05:00,10.265,10.365,10.242,10.315,2050000.0
2008-11-26 17:10:00,10.319,10.354,10.189,10.219,2300000.0
2008-11-26 17:15:00,10.292,10.377,10.191,10.281,2400000.0
2008-11-26 17:20:00,10.307,10.404,10.228,10.369,2300000.0
2008-11-26 17:25:00,10.314,10.404,10.239,10.311,2450000.0
2008-11-26 17:30:00,10.367,10.406,10.209,10.321,2350000.0
2008-11-26 17:35:00,10.283,10.322,10.158,10.224,2550000.0
2008-11-26 17:40:00,10.292,10.311,10.121,10.179,2350000.0
2008-11-26 17:45:00,10.305,10.308,10.145,10.186,2650000.0
2008-11-26 17:50:00,10.266,10.36,10.134,10.259,2600000.0
2008-11-26 17:55:00,10.209,10.356,10.157,10.175,2150000.0
2008-11-26 18:00:00,10.214,10.308,10.144,10.197,2650000.0
2008-11-26 18:05:00,10.203,10.285,10.117,10.239,2300000.0
2008-11-26 18:10:00,10.169,10.289,10.103,10.25,2400000.0
2008-11-26 18:15:00,10.223,10.326,10.149,10.291,2200000.0
2008-11-26 18:20:00,10.307,10.336,10.185,10.284,2200000.0
2008-11-26 18:25:00,10.184,10.33,10.148,10.224,2250000.0
2008-11-26 18:30:00,10.258,10.279,10.122,10.122,2100000.0
2008-11-26 18:35:00,10.246,10.27,10.071,10.151,2700000.0
2008-11-26 18:40:00,10.193,10.221,10.047,10.165,2150000.0
2008-11-26 18:45:00,10.181,10.254,10.049,10.194,2150000.0
2008-11-26 18:50:00,10.271,10.272,10.074,10.104,2750000.0
2008-11-26 18:55:00,10.131,10.253,10.03,10.136,2400000.0
2008-11-26 19:00:00,10.145,10.243,10.092,10.12,2050000.0
2008-11-26 19:05:00,10.144,10.225,10.075,10.163,2350000.0
2008-11-26 19:10:00,10.163,10.229,10.063,10.097,2150000.0
2008-11-26 19:15:00,10.119,10.24,10.087,10.225,2450000.0
2008-11-26 19:20:00,10.227,10.273,10.097,10.273,2300000.0
2008-11-26 19:25:00,10.17,10.271,10.12,10.133,1500000.0
2008-11-26 19:30:00,10.176,10.308,10.144,10.182,2200000.0
2008-11-26 19:35:00,10.208,10.31,10.168,10.246,2150000.0
2008-11-26 19:40:00,10.193,10.269,10.107,10.26,2700000.0
2008-11-26 19:45:00,10.221,10.264,10.131,10.184,2050000.0
2008-11-26 19:50:00,10.216,10.312,10.111,10.174,1900000.0
2008-11-26 19:55:00,10.201,10.279,10.121,10.245,2300000.0
2008-11-26 20:00:00,10.142,10.263,10.078,10.211,2450000.0
2008-11-26 20:05:00,10.229,10.309,10.145,10.285,2000000.0
2008-11-26 20:10:00,10.228,10.267,10.12,10.207,2450000.0
2008-11-26 20:15:00,10.235,10.309,10.079,10.182,2250000.0
2008-11-26 20:20:00,10.21,10.265,10.087,10.184,1800000.0
2008-11-26 20:25:00,10.197,10.229,10.036,10.117,1800000.0
2008-11-26 20:30:00,10.113,10.17,9.984,10.138,1600000.0
2008-11-26 20:35:00,10.193,10.196,10.045,10.101,1650000.0
2008-11-26 20:40:00,10.192,10.2,10.051,10.181,1700000.0
2008-11-26 20:45:00,10.163,10.202,10.074,10.102,900000.0
2008-11-26 20:50:00,10.143,10.226,10.076,10.188,1700000.0
2008-11-26 20:55:00,10.178,10.21,10.054,10.181,1250000.0
2008-11-26 21:00:00,10.144,10.278,10.089,10.151,900000.0
2008-11-26 21:05:00,10.061,10.244,10.061,10.205,1200000.0
2008-11-26 21:10:00,10.106,10.205,10.06,10.183,1550000.0
2008-11-26 21:15:00,10.081,10.227,10.076,10.112,1850000.0
2008-11-26 21:20:00,10.218,10.24,10.084,10.196,1800000.0
2008-11-26 21:25:00,10.104,10.252,10.104,10.202,1050000.0
2008-11-26 21:30:00,10.212,10.238,10.095,10.173,1600000.0
2008-11-26 21:35:00,10.116,10.234,10.081,10.1,1650000.0
2008-11-26 21:40:00,10.204,10.257,10.099,10.23,1150000.0
2008-11-26 21:45:00,10.117,10.259,10.111,10.212,1050000.0
2008-11-26 21:50:00,10.207,10.312,10.145,10.275,2250000.0
2008-11-26 21:55:00,10.271,10.311,10.156,10.3,1600000.0
2008-11-26 22:00:00,10.295,10.318,10.154,10.296,1300000.0
2008-11-26 22:05:00,10.215,10.286,10.084,10.23,2050000.0
2008-11-26 22:10:00,10.192,10.279,10.134,10.258,1400000.0
2008-11-26 22:15:00,10.2,10.289,10.136,10.145,1300000.0
2008-11-26 22:20:00,10.2,10.302,10.14,10.147,1700000.0
2008-11-26 22:25:00,10.233,10.283,10.136,10.266,650000.0
2008-11-26 22:30:00,10.196,10.291,10.132,10.282,1500000.0
2008-11-26 22:35:00,10.254,10.334,10.164,10.218,1300000.0
2008-11-26 22:40:00,10.22,10.301,10.135,10.172,1650000.0
2008-11-26 22:45:00,10.262,10.342,10.153,10.259,1300000.0
2008-11-26 22:50:00,10.252,10.262,10.131,10.161,500000.0
2008-11-26 22:55:00,10.267,10.326,10.173,10.233,1850000.0
2008-11-26 23:00:00,10.188,10.294,10.139,10.207,1650000.0
2008-11-26 23:05:00,10.277,10.322,10.14,10.196,950000.0
2008-11-26 23:10:00,10.201,10.25,10.09,10.25,1200000.0
2008-11-26 23:15:00,10.254,10.294,10.112,10.179,1400000.0
2008-11-26 23:20:00,10.196,10.334,10.12,10.171,1700000.0
2008-11-26 23:25:00,10.214,10.296,10.19,10.271,550000.0
2008-11-26 23:30:00,10.203,10.293,10.168,10.293,750000.0
2008-11-26 23:35:00,10.288,10.308,10.16,10.265,750000.0
2008-11-26 23:40:00,10.262,10.278,10.106,10.237,1500000.0
2008-11-26 23:45:00,10.293,10.328,10.181,10.181,400000.0
2008-11-26 23:50:00,10.284,10.367,10.155,10.241,1800000.0
2008-11-26 23:55:00,10.236,10.289,10.135,10.243,1150000.0
2008-11-27 00:00:00,10.201,10.305,10.142,10.284,1950000.0
2008-11-27 00:05:00,10.193,10.294,10.144,10.164,1050000.0
2008-11-27 00:10:00,10.189,10.296,10.131,10.251,1300000.0
2008-11-27 00:15:00,10.205,10.309,10.115,10.205,1150000.0
2008-11-27 00:20:00,10.283,10.283,10.157,10.157,450000.0
2008-11-27 00:30:00,10.231,10.231,10.111,10.111,100000.0
2008-11-27 00:40:00,10.171,10.246,10.098,10.136,1150000.0
2008-11-27 00:45:00,10.211,10.231,10.111,10.204,350000.0
2008-11-27 00:50:00,10.214,10.254,10.128,10.248,1300000.0
2008-11-27 01:00:00,10.265,10.331,10.096,10.243,3050000.0
2008-11-27 01:05:00,10.284,10.325,10.179,10.289,1350000.0
2008-11-27 01:10:00,10.289,10.323,10.16,10.16,1800000.0
2008-11-27 01:15:00,10.206,10.242,10.131,10.242,600000.0
2008-11-27 01:20:00,10.209,10.261,10.111,10.256,1650000.0
2008-11-27 01:25:00,10.256,10.256,10.157,10.247,600000.0
2008-11-27 01:30:00,10.119,10.241,10.119,10.192,500000.0
2008-11-27 01:35:00,10.164,10.231,10.082,10.19,1850000.0
2008-11-27 01:40:00,10.201,10.261,10.089,10.261,900000.0
2008-11-27 01:45:00,10.194,10.252,10.106,10.252,1050000.0
2008-11-27 01:50:00,10.247,10.284,10.118,10.161,1550000.0
2008-11-27 01:55:00,10.196,10.293,10.15,10.189,1150000.0
2008-11-27 02:00:00,10.184,10.255,10.155,10.155,200000.0
2008-11-27 02:05:00,10.163,10.328,10.163,10.223,800000.0
2008-11-27 02:10:00,10.149,10.301,10.131,10.241,1500000.0
2008-11-27 02:15:00,10.257,10.257,10.113,10.205,500000.0
2008-11-27 02:20:00,10.131,10.322,10.131,10.227,700000.0
2008-11-27 02:25:00,10.279,10.279,10.162,10.253,1250000.0
2008-11-27 02:30:00,10.214,10.298,10.121,10.233,2100000.0
2008-11-27 02:35:00,10.245,10.271,10.164,10.259,900000.0
2008-11-27 02:40:00,10.16,10.274,10.127,10.26,1350000.0
2008-11-27 02:45:00,10.217,10.254,10.095,10.11,1800000.0
2008-11-27 02:50:00,10.224,10.308,10.144,10.241,1000000.0
2008-11-27 02:55:00,10.163,10.284,10.139,10.191,1950000.0
2008-11-27 03:00:00,10.221,10.253,10.099,10.099,850000.0
2008-11-27 03:05:00,10.168,10.294,10.128,10.201,1300000.0
2008-11-27 03:10:00,10.131,10.272,10.12,10.272,1000000.0
2008-11-27 03:15:00,10.234,10.258,10.125,10.142,1050000.0
2008-11-27 03:20:00,10.267,10.317,10.134,10.278,1300000.0
2008-11-27 03:30:00,10.228,10.274,10.145,10.145,400000.0
2008-11-27 03:35:00,10.228,10.286,10.15,10.16,950000.0
2008-11-27 03:40:00,10.259,10.302,10.14,10.199,700000.0
2008-11-27 03:45:00,10.141,10.298,10.124,10.298,700000.0
2008-11-27 03:50:00,10.233,10.296,10.164,10.294,1400000.0
2008-11-27 03:55:00,10.296,10.301,10.192,10.298,350000.0
2008-11-27 04:00:00,10.156,10.288,10.154,10.256,1400000.0
2008-11-27 04:10:00,10.206,10.322,10.202,10.302,1300000.0
2008-11-27 04:15:00,10.25,10.3,10.151,10.258,700000.0
2008-11-27 04:20:00,10.148,10.285,10.148,10.285,150000.0
2008-11-27 04:30:00,10.228,10.263,10.191,10.244,550000.0
2008-11-27 04:35:00,10.234,10.316,10.16,10.316,1350000.0
2008-11-27 04:40:00,10.28,10.32,10.139,10.32,1450000.0
2008-11-27 04:45:00,10.28,10.322,10.17,10.174,1650000.0
2008-11-27 04:50:00,10.279,10.313,10.138,10.256,1400000.0
2008-11-27 04:55:00,10.316,10.316,10.183,10.196,1300000.0
2008-11-27 05:00:00,10.247,10.323,10.169,10.311,2250000.0
2008-11-27 05:05:00,10.198,10.312,10.152,10.269,950000.0
2008-11-27 05:10:00,10.258,10.311,10.135,10.301,1000000.0
2008-11-27 05:15:00,10.259,10.375,10.153,10.2,1900000.0
2008-11-27 05:20:00,10.202,10.304,10.177,10.217,350000.0
2008-11-27 05:25:00,10.271,10.299,10.142,10.218,750000.0
2008-11-27 05:30:00,10.243,10.313,10.135,10.288,1100000.0
2008-11-27 05:35:00,10.313,10.313,10.178,10.183,1000000.0
2008-11-27 05:40:00,10.298,10.298,10.18,10.243,600000.0
2008-11-27 05:45:00,10.198,10.333,10.188,10.226,1500000.0
2008-11-27 05:50:00,10.262,10.312,10.142,10.29,1150000.0
2008-11-27 05:55:00,10.205,10.302,10.151,10.244,1600000.0
2008-11-27 06:00:00,10.21,10.39,10.145,10.311,1500000.0
2008-11-27 06:05:00,10.285,10.291,10.126,10.276,1450000.0
2008-11-27 06:10:00,10.223,10.278,10.145,10.19,1500000.0
2008-11-27 06:15:00,10.277,10.278,10.187,10.244,400000.0
2008-11-27 06:20:00,10.274,10.309,10.157,10.161,1800000.0
2008-11-27 06:25:00,10.266,10.286,10.128,10.182,1050000.0
2008-11-27 06:30:00,10.265,10.299,10.16,10.235,900000.0
2008-11-27 06:35:00,10.254,10.371,10.165,10.293,1950000.0
2008-11-27 06:40:00,10.268,10.301,10.122,10.177,1050000.0
2008-11-27 06:45:00,10.241,10.325,10.15,10.243,2150000.0
2008-11-27 06:50:00,10.157,10.271,10.152,10.269,750000.0
2008-11-27 06:55:00,10.188,10.298,10.152,10.152,1750000.0
2008-11-27 07:00:00,10.248,10.268,10.129,10.255,850000.0
2008-11-27 07:05:00,10.258,10.293,10.154,10.188,1250000.0
2008-11-27 07:10:00,10.269,10.298,10.118,10.213,1100000.0
2008-11-27 07:20:00,10.251,10.272,10.138,10.267,550000.0
2008-11-27 07:25:00,10.273,10.301,10.105,10.18,1700000.0
2008-11-27 07:30:00,10.245,10.302,10.119,10.205,1950000.0
2008-11-27 07:35:00,10.191,10.296,10.159,10.267,1100000.0
2008-11-27 07:40:00,10.216,10.286,10.141,10.186,550000.0
2008-11-27 07:45:00,10.266,10.287,10.167,10.248,550000.0
2008-11-27 07:50:00,10.26,10.335,10.149,10.294,2200000.0
2008-11-27 07:55:00,10.253,10.291,10.168,10.289,1800000.0
2008-11-27 08:00:00,10.16,10.306,10.156,10.18,1600000.0
2008-11-27 08:05:00,10.188,10.367,10.152,10.261,2050000.0
2008-11-27 08:10:00,10.275,10.304,10.151,10.291,1950000.0
2008-11-27 08:15:00,10.283,10.321,10.12,10.218,1350000.0
2008-11-27 08:20:00,10.214,10.323,10.138,10.174,1650000.0
2008-11-27 08:25:00,10.217,10.294,10.217,10.217,400000.0
2008-11-27 08:30:00,10.147,10.289,10.124,10.289,1800000.0
2008-11-27 08:35:00,10.27,10.312,10.155,10.289,1200000.0
2008-11-27 08:40:00,10.274,10.326,10.135,10.25,1750000.0
2008-11-27 08:45:00,10.238,10.304,10.163,10.23,1950000.0
2008-11-27 08:50:00,10.196,10.313,10.169,10.266,1750000.0
2008-11-27 08:55:00,10.202,10.308,10.093,10.223,2150000.0
2008-11-27 09:00:00,10.245,10.263,10.093,10.093,3100000.0
2008-11-27 09:05:00,10.228,10.255,10.141,10.255,350000.0
2008-11-27 09:10:00,10.11,10.274,10.074,10.225,3850000.0
2008-11-27 09:15:00,10.21,10.293,10.104,10.175,2400000.0
2008-11-27 09:20:00,10.173,10.297,10.136,10.164,1950000.0
2008-11-27 09:25:00,10.191,10.282,10.088,10.149,1800000.0
2008-11-27 09:30:00,10.155,10.234,10.024,10.069,3500000.0
2008-11-27 09:35:00,10.205,10.27,10.081,10.23,2400000.0
2008-11-27 09:40:00,10.187,10.248,10.086,10.243,2250000.0
2008-11-27 09:45:00,10.218,10.253,10.081,10.147,2100000.0
2008-11-27 09:50:00,10.123,10.274,10.059,10.204,1900000.0
2008-11-27 09:55:00,10.158,10.25,10.102,10.24,1650000.0
2008-11-27 10:00:00,10.216,10.25,10.105,10.24,1850000.0
2008-11-27 10:05:00,10.187,10.255,10.08,10.132,2150000.0
2008-11-27 10:10:00,10.181,10.256,10.073,10.164,2200000.0
2008-11-27 10:15:00,10.156,10.271,10.067,10.217,2500000.0
2008-11-27 10:20:00,10.118,10.225,10.049,10.218,2100000.0
2008-11-27 10:25:00,10.161,10.217,10.033,10.132,2200000.0
2008-11-27 10:30:00,10.225,10.225,10.056,10.151,2500000.0
2008-11-27 10:35:00,10.158,10.269,10.051,10.224,2300000.0
2008-11-27 10:40:00,10.118,10.217,10.062,10.158,2150000.0
2008-11-27 10:45:00,10.091,10.262,10.073,10.15,2400000.0
2008-11-27 10:50:00,10.212,10.235,10.073,10.219,2100000.0
2008-11-27 10:55:00,10.145,10.237,10.08,10.153,2000000.0
2008-11-27 11:00:00,10.105,10.276,10.071,10.239,2200000.0
2008-11-27 11:05:00,10.128,10.232,10.064,10.232,2150000.0
2008-11-27 11:10:00,10.081,10.265,10.03,10.065,2300000.0
2008-11-27 11:15:00,10.143,10.23,10.043,10.11,2500000.0
2008-11-27 11:20:00,10.187,10.209,10.075,10.089,1750000.0
2008-11-27 11:25:00,10.111,10.295,10.08,10.219,2450000.0
2008-11-27 11:30:00,10.154,10.272,10.1,10.231,2600000.0
2008-11-27 11:35:00,10.214,10.284,10.123,10.251,2200000.0
2008-11-27 11:40:00,10.247,10.292,10.141,10.28,2150000.0
2008-11-27 11:45:00,10.181,10.281,10.126,10.22,1700000.0
2008-11-27 11:50:00,10.258,10.33,10.131,10.286,1950000.0
2008-11-27 11:55:00,10.279,10.35,10.129,10.148,2350000.0
2008-11-27 12:00:00,10.198,10.369,10.15,10.201,2450000.0
2008-11-27 12:05:00,10.231,10.339,10.132,10.31,1850000.0
2008-11-27 12:10:00,10.292,10.321,10.175,10.203,2150000.0
2008-11-27 12:15:00,10.308,10.346,10.19,10.213,1650000.0
2008-11-27 12:20:00,10.312,10.357,10.177,10.272,1800000.0
2008-11-27 12:25:00,10.235,10.347,10.129,10.227,1600000.0
2008-11-27 12:30:00,10.217,10.306,10.151,10.256,2000000.0
2008-11-27 12:35:00,10.275,10.319,10.199,10.283,550000.0
2008-11-27 12:40:00,10.141,10.304,10.141,10.278,950000.0
2008-11-27 12:45:00,10.164,10.31,10.15,10.3,1700000.0
2008-11-27 12:50:00,10.168,10.311,10.138,10.289,2050000.0
2008-11-27 12:55:00,10.271,10.304,10.12,10.196,2000000.0
2008-11-27 13:00:00,10.172,10.337,10.139,10.274,1300000.0
2008-11-27 13:05:00,10.213,10.34,10.145,10.211,1600000.0
2008-11-27 13:10:00,10.139,10.284,10.139,10.247,1650000.0
2008-11-27 13:15:00,10.25,10.272,10.149,10.178,700000.0
2008-11-27 13:20:00,10.219,10.307,10.149,10.257,2100000.0
2008-11-27 13:25:00,10.14,10.284,10.14,10.248,1300000.0
2008-11-27 13:30:00,10.137,10.27,10.13,10.228,1000000.0
2008-11-27 13:35:00,10.167,10.28,10.113,10.172,2550000.0
2008-11-27 13:40:00,10.253,10.308,10.121,10.149,2450000.0
2008-11-27 13:45:00,10.168,10.285,10.103,10.273,1450000.0
2008-11-27 13:50:00,10.174,10.299,10.145,10.266,1700000.0
2008-11-27 13:55:00,10.2,10.29,10.134,10.233,1100000.0
2008-11-27 14:00:00,10.201,10.261,10.075,10.102,1750000.0
2008-11-27 14:05:00,10.193,10.233,10.036,10.098,2000000.0
2008-11-27 14:10:00,10.112,10.215,10.035,10.139,2050000.0
2008-11-27 14:15:00,10.145,10.212,10.056,10.073,2200000.0
2008-11-27 14:20:00,10.17,10.228,10.081,10.179,1700000.0
2008-11-27 14:25:00,10.099,10.23,10.048,10.096,1700000.0
2008-11-27 14:30:00,10.221,10.3,10.103,10.197,1650000.0
2008-11-27 14:35:00,10.196,10.251,10.046,10.107,2200000.0
2008-11-27 14:40:00,10.048,10.213,10.032,10.155,1950000.0
2008-11-27 14:45:00,10.171,10.214,10.097,10.134,1650000.0
2008-11-27 14:50:00,10.179,10.227,10.072,10.094,1950000.0
2008-11-27 14:55:00,10.179,10.22,10.041,10.206,2000000.0
2008-11-27 15:00:00,10.13,10.237,10.048,10.116,1700000.0
2008-11-27 15:05:00,10.095,10.212,10.051,10.114,1850000.0
2008-11-27 15:10:00,10.099,10.202,10.037,10.155,2150000.0
2008-11-27 15:15:00,10.141,10.245,10.059,10.212,2350000.0
2008-11-27 15:20:00,10.117,10.253,10.091,10.206,2150000.0
2008-11-27 15:25:00,10.165,10.248,10.1,10.164,2250000.0
2008-11-27 15:30:00,10.07,10.26,10.07,10.247,2000000.0
2008-11-27 15:35:00,10.27,10.27,10.116,10.122,2250000.0
2008-11-27 15:40:00,10.157,10.305,10.088,10.143,1700000.0
2008-11-27 15:45:00,10.223,10.254,10.075,10.233,2000000.0
2008-11-27 15:50:00,10.202,10.271,10.098,10.222,2200000.0
2008-11-27 15:55:00,10.136,10.244,10.075,10.226,2600000.0
2008-11-27 16:00:00,10.128,10.29,10.118,10.174,2100000.0
2008-11-27 16:05:00,10.146,10.277,10.091,10.158,2300000.0
2008-11-27 16:10:00,10.146,10.278,10.081,10.215,1950000.0
2008-11-27 16:15:00,10.115,10.243,10.075,10.172,2400000.0
2008-11-27 16:20:00,10.099,10.308,10.094,10.108,2150000.0
2008-11-27 16:25:00,10.261,10.261,10.099,10.123,2150000.0
2008-11-27 16:30:00,10.2,10.264,10.124,10.156,2050000.0
2008-11-27 16:35:00,10.116,10.285,10.086,10.086,2100000.0
2008-11-27 16:40:00,10.213,10.24,10.078,10.142,2300000.0
2008-11-27 16:45:00,10.23,10.24,10.098,10.128,1400000.0
2008-11-27 16:50:00,10.179,10.299,10.083,10.221,2450000.0
2008-11-27 16:55:00,10.241,10.295,10.12,10.178,2000000.0
2008-11-27 17:00:00,10.089,10.237,10.089,10.226,700000.0
2008-11-27 17:05:00,10.208,10.25,10.208,10.25,1100000.0
2008-11-27 17:10:00,10.212,10.264,10.103,10.123,2300000.0
2008-11-27 17:15:00,10.21,10.253,10.123,10.253,350000.0
2008-11-27 17:20:00,10.146,10.262,10.102,10.206,1100000.0
2008-11-27 17:25:00,10.187,10.31,10.156,10.156,2400000.0
2008-11-27 17:30:00,10.259,10.35,10.144,10.24,1550000.0
2008-11-27 17:35:00,10.24,10.297,10.136,10.259,2000000.0
2008-11-27 17:40:00,10.268,10.29,10.131,10.191,1350000.0
2008-11-27 17:45:00,10.286,10.286,10.149,10.179,2150000.0
2008-11-27 17:50:00,10.243,10.306,10.138,10.173,1450000.0
2008-11-27 17:55:00,10.223,10.289,10.137,10.178,1500000.0
2008-11-27 18:00:00,10.179,10.313,10.114,10.203,2650000.0
2008-11-27 18:05:00,10.209,10.317,10.142,10.269,1800000.0
2008-11-27 18:10:00,10.187,10.275,10.178,10.214,700000.0
2008-11-27 18:15:00,10.31,10.319,10.182,10.276,1450000.0
2008-11-27 18:20:00,10.286,10.325,10.138,10.32,2000000.0
2008-11-27 18:25:00,10.199,10.33,10.199,10.32,1150000.0
2008-11-27 18:30:00,10.283,10.32,10.165,10.169,2000000.0
2008-11-27 18:35:00,10.306,10.332,10.179,10.293,2400000.0
2008-11-27 18:40:00,10.27,10.332,10.178,10.33,950000.0
2008-11-27 18:45:00,10.32,10.33,10.175,10.262,1800000.0
2008-11-27 18:50:00,10.296,10.323,10.168,10.208,1850000.0
2008-11-27 18:55:00,10.201,10.325,10.168,10.209,1500000.0
2008-11-27 19:00:00,10.218,10.33,10.159,10.159,1000000.0
2008-11-27 19:05:00,10.278,10.287,10.278,10.287,100000.0
2008-11-27 19:10:00,10.277,10.359,10.219,10.34,1350000.0
2008-11-27 19:15:00,10.33,10.34,10.33,10.34,1350000.0
2008-11-27 19:20:00,10.261,10.34,10.151,10.34,1600000.0
2008-11-27 19:25:00,10.255,10.338,10.179,10.301,750000.0
2008-11-27 19:30:00,10.184,10.35,10.178,10.35,1500000.0
2008-11-27 19:40:00,10.211,10.36,10.163,10.36,1200000.0
2008-11-27 19:50:00,10.243,10.313,10.176,10.176,600000.0
2008-11-27 19:55:00,10.258,10.336,10.226,10.316,750000.0
2008-11-27 20:00:00,10.174,10.32,10.171,10.303,1200000.0
2008-11-27 20:10:00,10.243,10.279,10.146,10.198,750000.0
2008-11-27 20:15:00,10.185,10.237,10.144,10.167,350000.0
2008-11-27 20:20:00,10.229,10.282,10.138,10.232,1000000.0
2008-11-27 20:25:00,10.314,10.356,10.166,10.238,1000000.0
2008-11-27 20:30:00,10.238,10.276,10.167,10.262,600000.0
2008-11-27 20:35:00,10.265,10.265,10.111,10.162,750000.0
2008-11-27 20:40:00,10.281,10.336,10.14,10.251,1250000.0
2008-11-27 20:45:00,10.25,10.297,10.179,10.197,900000.0
2008-11-27 20:50:00,10.263,10.311,10.226,10.303,650000.0
2008-11-27 20:55:00,10.277,10.338,10.184,10.333,800000.0
2008-11-27 21:00:00,10.258,10.28,10.156,10.228,600000.0
2008-11-27 21:10:00,10.214,10.304,10.161,10.296,900000.0
2008-11-27 21:15:00,10.239,10.346,10.203,10.239,550000.0
2008-11-27 21:20:00,10.303,10.303,10.184,10.294,400000.0
2008-11-27 21:25:00,10.288,10.29,10.168,10.267,400000.0
2008-11-27 21:30:00,10.258,10.356,10.167,10.168,600000.0
2008-11-27 21:35:00,10.231,10.302,10.145,10.302,400000.0
2008-11-27 21:40:00,10.283,10.295,10.156,10.292,350000.0
2008-11-27 21:50:00,10.27,10.304,10.145,10.145,550000.0
2008-11-27 21:55:00,10.249,10.249,10.223,10.223,150000.0
2008-11-27 22:00:00,10.3,10.304,10.168,10.304,450000.0
2008-11-27 22:10:00,10.229,10.297,10.197,10.261,650000.0
2008-11-27 22:15:00,10.258,10.275,10.258,10.275,100000.0
2008-11-27 22:20:00,10.209,10.378,10.147,10.198,1500000.0
2008-11-27 22:25:00,10.254,10.269,10.254,10.269,100000.0
2008-11-27 22:30:00,10.231,10.298,10.184,10.242,500000.0
2008-11-27 22:35:00,10.35,10.35,10.21,10.21,300000.0
2008-11-27 22:40:00,10.231,10.231,10.231,10.231,50000.0
2008-11-27 22:45:00,10.174,10.292,10.159,10.292,500000.0
2008-11-27 22:50:00,10.258,10.276,10.165,10.165,400000.0
2008-11-27 22:55:00,10.248,10.265,10.248,10.265,100000.0
2008-11-27 23:00:00,10.164,10.33,10.15,10.261,1600000.0
2008-11-27 23:05:00,10.167,10.298,10.167,10.214,500000.0
2008-11-27 23:10:00,10.238,10.278,10.187,10.278,400000.0
2008-11-27 23:20:00,10.221,10.28,10.142,10.202,550000.0
2008-11-27 23:30:00,10.255,10.359,10.238,10.255,450000.0
2008-11-27 23:35:00,10.239,10.271,10.166,10.224,300000.0
2008-11-27 23:40:00,10.272,10.288,10.151,10.268,1150000.0
2008-11-27 23:45:00,10.272,10.324,10.166,10.324,700000.0
2008-11-27 23:50:00,10.274,10.298,10.16,10.261,800000.0
2008-11-28 00:00:00,10.224,10.346,10.205,10.25,1100000.0
2008-11-28 00:05:00,10.236,10.247,10.143,10.143,300000.0
2008-11-28 00:10:00,10.256,10.376,10.214,10.335,1450000.0
2008-11-28 00:15:00,10.206,10.333,10.161,10.244,1400000.0
2008-11-28 00:20:00,10.276,10.295,10.222,10.269,500000.0
2008-11-28 00:25:00,10.219,10.291,10.219,10.267,150000.0
2008-11-28 00:30:00,10.281,10.297,10.143,10.297,800000.0
2008-11-28 00:35:00,10.286,10.368,10.211,10.211,300000.0
2008-11-28 00:40:00,10.233,10.344,10.142,10.191,1900000.0
2008-11-28 00:50:00,10.264,10.304,10.178,10.298,1300000.0
2008-11-28 01:00:00,10.284,10.328,10.164,10.262,2350000.0
2008-11-28 01:05:00,10.314,10.326,10.202,10.264,400000.0
2008-11-28 01:10:00,10.274,10.296,10.157,10.157,1100000.0
2008-11-28 01:20:00,10.271,10.302,10.198,10.294,750000.0
2008-11-28 01:25:00,10.255,10.294,10.239,10.294,200000.0
2008-11-28 01:30:00,10.26,10.295,10.141,10.174,750000.0
2008-11-28 01:40:00,10.271,10.3,10.159,10.259,550000.0
2008-11-28 01:45:00,10.251,10.302,10.2,10.27,400000.0
2008-11-28 01:50:00,10.312,10.313,10.165,10.305,900000.0
2008-11-28 01:55:00,10.262,10.317,10.237,10.237,200000.0
2008-11-28 02:00:00,10.279,10.305,10.186,10.285,500000.0
2008-11-28 02:05:00,10.321,10.343,10.2,10.313,1600000.0
2008-11-28 02:10:00,10.169,10.306,10.139,10.268,1150000.0
2008-11-28 02:15:00,10.276,10.352,10.172,10.284,2550000.0
2008-11-28 02:20:00,10.124,10.312,10.123,10.271,800000.0
2008-11-28 02:25:00,10.226,10.305,10.158,10.292,1150000.0
2008-11-28 02:30:00,10.225,10.32,10.159,10.282,2050000.0
2008-11-28 02:40:00,10.19,10.302,10.183,10.255,900000.0
2008-11-28 02:45:00,10.238,10.353,10.133,10.147,1250000.0
2008-11-28 02:50:00,10.239,10.284,10.155,10.192,400000.0
2008-11-28 02:55:00,10.214,10.279,10.18,10.21,250000.0
2008-11-28 03:00:00,10.238,10.259,10.209,10.259,250000.0
2008-11-28 03:10:00,10.151,10.292,10.124,10.292,900000.0
2008-11-28 03:15:00,10.214,10.314,10.171,10.185,1250000.0
2008-11-28 03:20:00,10.269,10.35,10.193,10.193,850000.0
2008-11-28 03:30:00,10.238,10.272,10.198,10.234,300000.0
2008-11-28 03:35:00,10.231,10.256,10.12,10.15,550000.0
2008-11-28 03:40:00,10.248,10.316,10.143,10.217,1350000.0
2008-11-28 03:45:00,10.154,10.339,10.15,10.273,1450000.0
2008-11-28 03:50:00,10.28,10.308,10.159,10.29,1700000.0
2008-11-28 03:55:00,10.27,10.281,10.159,10.188,650000.0
2008-11-28 04:00:00,10.166,10.285,10.164,10.23,700000.0
2008-11-28 04:10:00,10.206,10.292,10.206,10.287,700000.0
2008-11-28 04:15:00,10.273,10.28,10.152,10.28,250000.0
2008-11-28 04:20:00,10.238,10.291,10.157,10.267,600000.0
2008-11-28 04:30:00,10.238,10.303,10.238,10.255,600000.0
2008-11-28 04:35:00,10.31,10.325,10.165,10.256,1150000.0
2008-11-28 04:40:00,10.254,10.279,10.14,10.194,1100000.0
2008-11-28 04:45:00,10.254,10.302,10.14,10.16,1500000.0
2008-11-28 04:50:00,10.251,10.276,10.136,10.186,650000.0
2008-11-28 04:55:00,10.309,10.312,10.195,10.257,600000.0
2008-11-28 05:00:00,10.222,10.288,10.147,10.257,1350000.0
2008-11-28 05:05:00,10.191,10.293,10.156,10.29,450000.0
2008-11-28 05:10:00,10.248,10.296,10.125,10.265,2050000.0
2008-11-28 05:15:00,10.221,10.295,10.105,10.216,2400000.0
2008-11-28 05:20:00,10.116,10.294,10.116,10.206,1750000.0
2008-11-28 05:25:00,10.231,10.3,10.127,10.218,1400000.0
2008-11-28 05:30:00,10.244,10.274,10.152,10.274,700000.0
2008-11-28 05:35:00,10.253,10.285,10.13,10.22,1050000.0
2008-11-28 05:40:00,10.258,10.328,10.137,10.257,1000000.0
2008-11-28 05:45:00,10.222,10.263,10.06,10.194,1900000.0
2008-11-28 05:50:00,10.239,10.298,10.147,10.294,1400000.0
2008-11-28 05:55:00,10.201,10.28,10.148,10.217,1700000.0
2008-11-28 06:00:00,10.176,10.313,10.112,10.246,1950000.0
2008-11-28 06:05:00,10.142,10.303,10.128,10.256,1800000.0
2008-11-28 06:10:00,10.183,10.281,10.121,10.187,1800000.0
2008-11-28 06:15:00,10.247,10.299,10.157,10.201,850000.0
2008-11-28 06:20:00,10.244,10.276,10.135,10.164,1100000.0
2008-11-28 06:30:00,10.208,10.258,10.131,10.192,850000.0
2008-11-28 06:35:00,10.188,10.276,10.125,10.147,1450000.0
2008-11-28 06:40:00,10.248,10.285,10.122,10.24,450000.0
2008-11-28 06:45:00,10.223,10.275,10.088,10.228,2100000.0
2008-11-28 06:50:00,10.134,10.265,10.118,10.174,1000000.0
2008-11-28 06:55:00,10.233,10.285,10.075,10.116,2750000.0
2008-11-28 07:00:00,10.228,10.266,10.147,10.159,1350000.0
2008-11-28 07:05:00,10.226,10.283,10.126,10.128,1950000.0
2008-11-28 07:10:00,10.26,10.292,10.082,10.175,1900000.0
2008-11-28 07:15:00,10.239,10.249,10.1,10.207,1250000.0
2008-11-28 07:20:00,10.234,10.318,10.127,10.237,1350000.0
2008-11-28 07:25:00,10.211,10.281,10.132,10.26,1250000.0
2008-11-28 07:30:00,10.241,10.298,10.104,10.174,1600000.0
2008-11-28 07:35:00,10.182,10.273,10.093,10.241,1350000.0
2008-11-28 07:40:00,10.223,10.263,10.115,10.162,1250000.0
2008-11-28 07:45:00,10.237,10.266,10.075,10.202,2150000.0
2008-11-28 07:50:00,10.215,10.266,10.123,10.266,2200000.0
2008-11-28 07:55:00,10.162,10.244,10.109,10.244,1250000.0
2008-11-28 08:00:00,10.133,10.257,10.116,10.238,900000.0
2008-11-28 08:05:00,10.161,10.28,10.095,10.168,2050000.0
2008-11-28 08:10:00,10.223,10.268,10.109,10.236,1600000.0
2008-11-28 08:15:00,10.238,10.319,10.126,10.23,1850000.0
2008-11-28 08:20:00,10.128,10.238,10.099,10.159,1150000.0
2008-11-28 08:25:00,10.202,10.248,10.12,10.162,2150000.0
2008-11-28 08:30:00,10.131,10.254,10.117,10.249,1850000.0
2008-11-28 08:35:00,10.134,10.263,10.114,10.259,800000.0
2008-11-28 08:40:00,10.254,10.269,10.123,10.233,2100000.0
2008-11-28 08:45:00,10.208,10.274,10.133,10.218,1950000.0
2008-11-28 08:50:00,10.166,10.288,10.119,10.152,2150000.0
2008-11-28 08:55:00,10.221,10.287,10.129,10.228,2150000.0
2008-11-28 09:00:00,10.227,10.303,10.116,10.247,3450000.0
2008-11-28 09:05:00,10.212,10.274,10.121,10.228,1750000.0
2008-11-28 09:10:00,10.172,10.298,10.133,10.236,3850000.0
2008-11-28 09:15:00,10.241,10.304,10.072,10.13,2900000.0
2008-11-28 09:20:00,10.183,10.252,10.134,10.163,1950000.0
2008-11-28 09:25:00,10.168,10.284,10.104,10.184,3350000.0
2008-11-28 09:30:00,10.173,10.282,10.123,10.138,3150000.0
2008-11-28 09:35:00,10.289,10.289,10.15,10.171,2450000.0
2008-11-28 09:40:00,10.224,10.281,10.125,10.247,1650000.0
2008-11-28 09:45:00,10.225,10.252,10.086,10.204,2050000.0
2008-11-28 09:50:00,10.164,10.262,10.082,10.212,2350000.0
2008-11-28 09:55:00,10.209,10.256,10.098,10.216,1700000.0
2008-11-28 10:00:00,10.227,10.266,10.072,10.229,2300000.0
2008-11-28 10:05:00,10.21,10.262,10.12,10.181,2150000.0
2008-11-28 10:10:00,10.196,10.283,10.097,10.18,2200000.0
2008-11-28 10:15:00,10.177,10.259,10.096,10.253,2500000.0
2008-11-28 10:20:00,10.134,10.261,10.095,10.21,2100000.0
2008-11-28 10:25:00,10.201,10.284,10.086,10.155,1250000.0
2008-11-28 10:30:00,10.226,10.252,10.096,10.143,1950000.0
2008-11-28 10:35:00,10.184,10.26,10.095,10.26,2500000.0
2008-11-28 10:40:00,10.15,10.264,10.093,10.18,1350000.0
2008-11-28 10:45:00,10.133,10.263,10.094,10.202,2400000.0
2008-11-28 10:50:00,10.225,10.285,10.099,10.27,2100000.0
2008-11-28 10:55:00,10.19,10.306,10.121,10.17,2000000.0
2008-11-28 11:00:00,10.158,10.275,10.094,10.193,1350000.0
2008-11-28 11:05:00,10.205,10.267,10.087,10.198,1600000.0
2008-11-28 11:10:00,10.139,10.294,10.123,10.171,2300000.0
2008-11-28 11:15:00,10.183,10.273,10.117,10.186,2500000.0
2008-11-28 11:20:00,10.242,10.292,10.124,10.132,2250000.0
2008-11-28 11:25:00,10.176,10.298,10.122,10.263,2450000.0
2008-11-28 11:30:00,10.161,10.258,10.089,10.237,2600000.0
2008-11-28 11:35:00,10.232,10.273,10.119,10.258,2200000.0
2008-11-28 11:40:00,10.272,10.278,10.081,10.195,2350000.0
2008-11-28 11:45:00,10.158,10.231,10.096,10.167,2050000.0
2008-11-28 11:50:00,10.205,10.218,10.077,10.206,2450000.0
2008-11-28 11:55:00,10.234,10.277,10.078,10.113,2350000.0
2008-11-28 12:00:00,10.151,10.251,10.074,10.238,1900000.0
2008-11-28 12:05:00,10.163,10.236,10.063,10.214,2250000.0
2008-11-28 12:10:00,10.225,10.31,10.076,10.103,2050000.0
2008-11-28 12:15:00,10.233,10.246,10.093,10.093,2150000.0
2008-11-28 12:20:00,10.233,10.269,10.111,10.218,2300000.0
2008-11-28 12:25:00,10.231,10.268,10.042,10.134,2050000.0
2008-11-28 12:30:00,10.131,10.252,10.086,10.213,2000000.0
2008-11-28 12:35:00,10.138,10.257,10.114,10.166,2500000.0
2008-11-28 12:40:00,10.061,10.249,10.061,10.142,2100000.0
2008-11-28 12:45:00,10.099,10.243,10.08,10.122,2300000.0
2008-11-28 12:50:00,10.092,10.25,10.035,10.189,2050000.0
2008-11-28 12:55:00,10.201,10.234,10.092,10.145,1600000.0
2008-11-28 13:00:00,10.066,10.231,10.059,10.174,1750000.0
2008-11-28 13:05:00,10.128,10.238,10.084,10.206,1650000.0
2008-11-28 13:10:00,10.071,10.23,10.068,10.23,1700000.0
2008-11-28 13:15:00,10.182,10.204,10.08,10.146,1250000.0
2008-11-28 13:20:00,10.152,10.243,10.061,10.202,2100000.0
2008-11-28 13:25:00,10.209,10.227,10.067,10.189,1200000.0
2008-11-28 13:30:00,10.093,10.22,10.057,10.201,2450000.0
2008-11-28 13:35:00,10.118,10.243,10.053,10.116,2550000.0
2008-11-28 13:40:00,10.197,10.233,10.045,10.125,2450000.0
2008-11-28 13:45:00,10.101,10.194,10.055,10.073,1800000.0
2008-11-28 13:50:00,10.062,10.212,10.048,10.193,1700000.0
2008-11-28 13:55:00,10.177,10.19,9.959,10.1,2050000.0
2008-11-28 14:00:00,10.088,10.134,9.986,10.005,1900000.0
2008-11-28 14:05:00,10.118,10.135,9.97,10.0,2000000.0
2008-11-28 14:10:00,10.02,10.157,9.955,10.036,1700000.0
2008-11-28 14:15:00,10.055,10.122,9.949,9.965,2250000.0
2008-11-28 14:20:00,10.058,10.132,9.941,10.076,2150000.0
2008-11-28 14:25:00,9.999,10.156,9.959,10.013,2250000.0
2008-11-28 14:30:00,10.067,10.14,9.947,10.112,2300000.0
2008-11-28 14:35:00,10.113,10.146,9.94,10.006,2200000.0
2008-11-28 14:40:00,10.015,10.143,9.959,10.082,1600000.0
2008-11-28 14:45:00,10.085,10.146,9.98,10.018,1800000.0
2008-11-28 14:50:00,10.105,10.15,9.989,10.02,2400000.0
2008-11-28 14:55:00,10.086,10.134,9.948,10.102,1900000.0
2008-11-28 15:00:00,10.012,10.108,9.941,10.011,2050000.0
2008-11-28 15:05:00,9.98,10.164,9.963,10.032,2350000.0
2008-11-28 15:10:00,10.017,10.125,9.946,10.066,2150000.0
2008-11-28 15:15:00,10.013,10.138,9.972,10.123,2300000.0
2008-11-28 15:20:00,10.016,10.137,9.994,10.094,2150000.0
2008-11-28 15:25:00,10.077,10.144,9.977,10.051,2250000.0
2008-11-28 15:30:00,10.007,10.17,10.003,10.134,2000000.0
2008-11-28 15:35:00,10.143,10.19,10.012,10.049,2450000.0
2008-11-28 15:40:00,10.059,10.181,10.02,10.105,2150000.0
2008-11-28 15:45:00,10.162,10.189,10.021,10.135,2000000.0
2008-11-28 15:50:00,10.14,10.165,10.026,10.128,2200000.0
2008-11-28 15:55:00,10.043,10.164,10.009,10.147,2600000.0
2008-11-28 16:00:00,10.044,10.197,10.022,10.117,2100000.0
2008-11-28 16:05:00,10.045,10.198,9.998,10.079,2300000.0
2008-11-28 16:10:00,10.069,10.171,10.0,10.162,1950000.0
2008-11-28 16:15:00,10.075,10.173,9.976,10.085,2000000.0
2008-11-28 16:20:00,10.006,10.186,9.994,9.994,2150000.0
2008-11-28 16:25:00,10.175,10.18,10.015,10.06,2250000.0
2008-11-28 16:30:00,10.196,10.245,10.052,10.105,2150000.0
2008-11-28 16:35:00,10.103,10.271,10.07,10.168,2250000.0
2008-11-28 16:40:00,10.315,10.315,10.125,10.173,2300000.0
2008-11-28 16:45:00,10.192,10.289,10.103,10.148,2200000.0
2008-11-28 16:50:00,10.2,10.292,10.092,10.213,2450000.0
2008-11-28 16:55:00,10.182,10.255,10.07,10.151,2400000.0
2008-11-28 17:00:00,10.044,10.19,10.013,10.112,2200000.0
2008-11-28 17:05:00,10.071,10.166,10.016,10.141,2200000.0
2008-11-28 17:10:00,10.144,10.199,10.012,10.059,2300000.0
2008-11-28 17:15:00,10.112,10.217,10.004,10.082,2400000.0
2008-11-28 17:20:00,10.036,10.225,9.994,10.147,2300000.0
2008-11-28 17:25:00,10.11,10.214,9.997,10.094,2450000.0
2008-11-28 17:30:00,10.138,10.176,9.996,10.163,2350000.0
2008-11-28 17:35:00,10.119,10.188,9.991,10.119,2550000.0
2008-11-28 17:40:00,10.187,10.277,10.04,10.101,2350000.0
2008-11-28 17:45:00,10.21,10.235,10.002,10.091,2650000.0
2008-11-28 17:50:00,10.188,10.244,10.064,10.138,2600000.0
2008-11-28 17:55:00,10.14,10.221,10.034,10.109,2150000.0
2008-11-28 18:00:00,10.128,10.222,9.994,10.103,2650000.0
2008-11-28 18:05:00,10.093,10.15,9.955,10.079,2200000.0
2008-11-28 18:10:00,10.019,10.165,9.979,10.127,2400000.0
2008-11-28 18:15:00,10.089,10.141,9.968,10.097,2200000.0
2008-11-28 18:20:00,10.108,10.18,10.007,10.046,2200000.0
2008-11-28 18:25:00,10.014,10.184,9.968,10.067,2350000.0
2008-11-28 18:30:00,10.112,10.191,10.013,10.047,2100000.0
2008-11-28 18:35:00,10.151,10.164,10.007,10.05,2700000.0
2008-11-28 18:40:00,10.126,10.186,9.994,10.136,1750000.0
2008-11-28 18:45:00,10.171,10.176,10.001,10.105,2150000.0
2008-11-28 18:50:00,10.138,10.173,10.018,10.049,2750000.0
2008-11-28 18:55:00,10.045,10.192,10.002,10.083,2400000.0
2008-11-28 19:00:00,10.097,10.196,10.055,10.066,1300000.0
2008-11-28 19:05:00,10.089,10.172,10.003,10.117,1500000.0
2008-11-28 19:10:00,10.119,10.203,10.022,10.073,2350000.0
2008-11-28 19:15:00,10.098,10.168,9.969,10.114,2450000.0
2008-11-28 19:20:00,10.078,10.195,9.972,10.195,2300000.0
2008-11-28 19:25:00,10.249,10.249,10.068,10.127,1900000.0
2008-11-28 19:30:00,10.134,10.251,10.095,10.157,2250000.0
2008-11-28 19:35:00,10.17,10.257,10.119,10.222,2000000.0
2008-11-28 19:40:00,10.15,10.259,10.106,10.254,2700000.0
2008-11-28 19:45:00,10.186,10.281,10.087,10.186,1700000.0
2008-11-28 19:50:00,10.189,10.28,10.123,10.134,1900000.0
2008-11-28 19:55:00,10.169,10.262,10.119,10.217,1850000.0
2008-11-28 20:00:00,10.151,10.3,10.122,10.23,2450000.0
2008-11-28 20:05:00,10.153,10.316,10.131,10.293,1850000.0
2008-11-28 20:10:00,10.215,10.254,10.112,10.195,2350000.0
2008-11-28 20:15:00,10.277,10.287,10.127,10.189,2250000.0
2008-11-28 20:20:00,10.186,10.26,10.079,10.234,1850000.0
2008-11-28 20:25:00,10.286,10.312,10.16,10.24,1550000.0
2008-11-28 20:30:00,10.208,10.297,10.161,10.23,1900000.0
2008-11-28 20:35:00,10.306,10.308,10.167,10.178,1550000.0
2008-11-28 20:40:00,10.264,10.305,10.133,10.276,1800000.0
2008-11-28 20:45:00,10.31,10.32,10.181,10.267,1000000.0
2008-11-28 20:50:00,10.243,10.307,10.182,10.298,1800000.0
2008-11-28 20:55:00,10.244,10.301,10.148,10.276,950000.0
2008-11-28 21:00:00,10.238,10.3,10.165,10.218,1000000.0
2008-11-28 21:05:00,10.227,10.295,10.15,10.293,1550000.0
2008-11-28 21:10:00,10.184,10.268,10.111,10.202,1800000.0
2008-11-28 21:15:00,10.152,10.282,10.131,10.158,1050000.0
2008-11-28 21:20:00,10.249,10.277,10.131,10.277,1150000.0
2008-11-28 21:25:00,10.16,10.272,10.106,10.198,600000.0
2008-11-28 21:30:00,10.266,10.279,10.139,10.245,600000.0
2008-11-28 21:40:00,10.223,10.317,10.103,10.232,1150000.0
2008-11-28 21:45:00,10.228,10.288,10.149,10.149,300000.0
2008-11-28 21:50:00,10.21,10.27,10.157,10.27,500000.0
2008-11-28 21:55:00,10.229,10.297,10.158,10.282,700000.0
2008-11-28 22:00:00,10.25,10.28,10.118,10.28,800000.0
2008-11-28 22:05:00,10.177,10.262,10.113,10.238,1550000.0
2008-11-28 22:10:00,10.178,10.284,10.148,10.179,1150000.0
2008-11-28 22:15:00,10.198,10.215,10.188,10.205,200000.0
2008-11-28 22:20:00,10.162,10.24,10.095,10.168,900000.0
2008-11-28 22:30:00,10.171,10.261,10.124,10.261,700000.0
2008-11-28 22:35:00,10.263,10.263,10.129,10.162,350000.0
2008-11-28 22:40:00,10.22,10.245,10.22,10.245,100000.0
2008-11-28 22:45:00,10.243,10.26,10.243,10.26,100000.0
2008-11-28 22:50:00,10.221,10.309,10.157,10.157,400000.0
2008-11-28 22:55:00,10.168,10.269,10.13,10.183,1500000.0
2008-11-28 23:00:00,10.105,10.261,10.097,10.243,1000000.0
2008-11-28 23:10:00,10.195,10.25,10.175,10.23,350000.0
2008-11-28 23:20:00,10.173,10.259,10.102,10.127,1100000.0
2008-11-28 23:25:00,10.201,10.229,10.109,10.109,700000.0
2008-11-28 23:30:00,10.153,10.236,10.144,10.236,400000.0
2008-11-28 23:35:00,10.186,10.219,10.085,10.085,500000.0
2008-11-28 23:40:00,10.122,10.228,10.122,10.19,550000.0
2008-11-28 23:45:00,10.223,10.287,10.118,10.287,900000.0
2008-11-28 23:50:00,10.214,10.274,10.1,10.252,800000.0
2008-11-28 23:55:00,10.244,10.27,10.18,10.207,700000.0
2008-12-01 00:00:00,10.174,10.283,10.142,10.189,1100000.0
2008-12-01 00:05:00,10.208,10.225,10.208,10.225,100000.0
2008-12-01 00:10:00,10.208,10.225,10.208,10.225,100000.0
2008-12-01 00:20:00,10.208,10.225,10.208,10.225,100000.0
2008-12-01 00:25:00,10.19,10.262,10.19,10.23,150000.0
2008-12-01 00:30:00,10.231,10.271,10.111,10.234,650000.0
2008-12-01 00:40:00,10.171,10.309,10.098,10.157,1750000.0
2008-12-01 00:50:00,10.213,10.268,10.125,10.268,1300000.0
2008-12-01 00:55:00,10.28,10.28,10.28,10.28,1000000.0
2008-12-01 01:00:00,10.271,10.32,10.142,10.17,3050000.0
2008-12-01 01:05:00,10.254,10.286,10.096,10.229,1850000.0
2008-12-01 01:10:00,10.229,10.31,10.115,10.25,2200000.0
2008-12-01 01:15:00,10.258,10.317,10.099,10.242,1800000.0
2008-12-01 01:20:00,10.231,10.266,10.145,10.264,1250000.0
2008-12-01 01:25:00,10.224,10.291,10.178,10.261,650000.0
2008-12-01 01:30:00,10.212,10.269,10.126,10.24,1250000.0
2008-12-01 01:35:00,10.176,10.248,10.142,10.248,250000.0
2008-12-01 01:40:00,10.24,10.314,10.135,10.246,1650000.0
2008-12-01 01:45:00,10.211,10.272,10.097,10.245,1950000.0
2008-12-01 01:50:00,10.232,10.255,10.074,10.143,1600000.0
2008-12-01 01:55:00,10.181,10.305,10.07,10.215,1700000.0
2008-12-01 02:00:00,10.145,10.255,10.074,10.17,1550000.0
2008-12-01 02:05:00,10.136,10.259,10.065,10.21,1900000.0
2008-12-01 02:10:00,10.224,10.261,10.103,10.193,1950000.0
2008-12-01 02:15:00,10.224,10.234,10.024,10.149,2100000.0
2008-12-01 02:20:00,10.162,10.228,10.066,10.151,1850000.0
2008-12-01 02:25:00,10.159,10.236,10.044,10.178,1200000.0
2008-12-01 02:30:00,10.23,10.268,10.125,10.216,1350000.0
2008-12-01 02:35:00,10.214,10.221,10.094,10.19,1950000.0
2008-12-01 02:40:00,10.176,10.223,10.088,10.221,850000.0
2008-12-01 02:45:00,10.13,10.267,10.09,10.204,1850000.0
2008-12-01 02:50:00,10.19,10.252,10.053,10.167,1200000.0
2008-12-01 02:55:00,10.136,10.336,10.117,10.247,3250000.0
2008-12-01 03:00:00,10.155,10.23,10.108,10.153,850000.0
2008-12-01 03:05:00,10.221,10.254,10.086,10.189,1950000.0
2008-12-01 03:10:00,10.168,10.221,10.09,10.13,700000.0
2008-12-01 03:15:00,10.161,10.259,10.073,10.146,2250000.0
2008-12-01 03:20:00,10.149,10.204,10.077,10.077,700000.0
2008-12-01 03:25:00,10.179,10.212,10.055,10.187,950000.0
2008-12-01 03:30:00,10.136,10.185,10.004,10.09,1200000.0
2008-12-01 03:35:00,10.118,10.213,10.074,10.17,900000.0
2008-12-01 03:40:00,10.077,10.21,10.057,10.069,550000.0
2008-12-01 03:45:00,10.207,10.207,10.085,10.159,800000.0
2008-12-01 03:50:00,10.023,10.22,10.023,10.084,1200000.0
2008-12-01 03:55:00,10.155,10.216,10.042,10.104,1850000.0
2008-12-01 04:00:00,10.165,10.204,10.077,10.156,1850000.0
2008-12-01 04:05:00,10.141,10.189,10.028,10.139,1500000.0
2008-12-01 04:10:00,9.989,10.236,9.989,10.175,1950000.0
2008-12-01 04:15:00,10.139,10.22,10.049,10.198,1600000.0
2008-12-01 04:20:00,10.135,10.193,10.061,10.149,850000.0
2008-12-01 04:25:00,10.201,10.242,10.08,10.143,800000.0
2008-12-01 04:30:00,10.113,10.209,10.054,10.13,1300000.0
2008-12-01 04:35:00,10.05,10.219,10.05,10.151,1700000.0
2008-12-01 04:40:00,10.037,10.28,9.986,10.179,1550000.0
2008-12-01 04:45:00,10.208,10.208,10.106,10.145,650000.0
2008-12-01 04:50:00,10.06,10.204,10.036,10.12,750000.0
2008-12-01 04:55:00,10.177,10.202,10.07,10.084,1300000.0
2008-12-01 05:00:00,10.098,10.184,10.04,10.08,1300000.0
2008-12-01 05:05:00,10.142,10.142,10.116,10.116,100000.0
2008-12-01 05:10:00,10.139,10.184,10.033,10.064,1500000.0
2008-12-01 05:15:00,10.078,10.216,10.031,10.125,700000.0
2008-12-01 05:20:00,10.171,10.216,10.086,10.164,950000.0
2008-12-01 05:25:00,10.234,10.234,10.114,10.161,800000.0
2008-12-01 05:30:00,10.153,10.222,10.09,10.145,800000.0
2008-12-01 05:35:00,10.118,10.213,10.084,10.14,650000.0
2008-12-01 05:40:00,10.068,10.219,10.051,10.122,1100000.0
2008-12-01 05:45:00,10.193,10.227,10.127,10.159,850000.0
2008-12-01 05:50:00,10.144,10.226,10.048,10.067,1650000.0
2008-12-01 05:55:00,10.22,10.224,10.088,10.22,900000.0
2008-12-01 06:00:00,10.17,10.232,10.089,10.165,1350000.0
2008-12-01 06:05:00,10.224,10.226,10.105,10.19,1150000.0
2008-12-01 06:10:00,10.133,10.204,10.048,10.117,950000.0
2008-12-01 06:15:00,10.201,10.22,10.083,10.203,1150000.0
2008-12-01 06:20:00,10.08,10.217,10.032,10.134,2050000.0
2008-12-01 06:25:00,10.136,10.136,10.136,10.136,50000.0
2008-12-01 06:30:00,10.138,10.216,10.046,10.07,1350000.0
2008-12-01 06:35:00,10.146,10.201,10.043,10.201,1850000.0
2008-12-01 06:40:00,10.131,10.243,10.058,10.072,1850000.0
2008-12-01 06:45:00,10.143,10.219,10.029,10.102,1150000.0
2008-12-01 06:50:00,10.191,10.221,10.047,10.057,1600000.0
2008-12-01 06:55:00,10.111,10.193,10.042,10.19,1450000.0
2008-12-01 07:00:00,10.168,10.193,10.048,10.158,1500000.0
2008-12-01 07:05:00,10.185,10.206,10.081,10.153,1800000.0
2008-12-01 07:10:00,10.054,10.201,10.054,10.138,1800000.0
2008-12-01 07:15:00,10.147,10.204,10.026,10.155,2150000.0
2008-12-01 07:20:00,10.028,10.184,10.028,10.166,2000000.0
2008-12-01 07:25:00,10.129,10.209,10.048,10.172,1300000.0
2008-12-01 07:30:00,10.154,10.21,9.994,10.185,1700000.0
2008-12-01 07:35:00,10.112,10.185,10.016,10.122,1350000.0
2008-12-01 07:40:00,10.073,10.171,10.004,10.17,2250000.0
2008-12-01 07:45:00,10.157,10.218,10.064,10.167,2050000.0
2008-12-01 07:50:00,10.168,10.205,10.048,10.138,1900000.0
2008-12-01 07:55:00,10.137,10.252,10.015,10.11,2450000.0
2008-12-01 08:00:00,10.163,10.246,10.071,10.104,2300000.0
2008-12-01 08:05:00,10.057,10.224,10.053,10.14,1900000.0
2008-12-01 08:10:00,10.099,10.196,10.05,10.143,2050000.0
2008-12-01 08:15:00,10.198,10.222,10.066,10.131,2700000.0
2008-12-01 08:20:00,10.167,10.206,10.041,10.1,2000000.0
2008-12-01 08:25:00,10.091,10.193,10.049,10.063,2200000.0
2008-12-01 08:30:00,10.069,10.212,10.06,10.212,1900000.0
2008-12-01 08:35:00,10.185,10.261,10.019,10.171,2300000.0
2008-12-01 08:40:00,10.163,10.207,10.06,10.117,2450000.0
2008-12-01 08:45:00,10.073,10.212,10.055,10.162,2350000.0
2008-12-01 08:50:00,10.115,10.188,10.031,10.156,900000.0
2008-12-01 08:55:00,10.081,10.227,10.064,10.11,1250000.0
2008-12-01 09:00:00,10.098,10.211,10.036,10.076,2400000.0
2008-12-01 09:05:00,10.039,10.236,10.016,10.144,2750000.0
2008-12-01 09:10:00,10.069,10.158,9.963,10.158,2150000.0
2008-12-01 09:15:00,10.133,10.182,9.999,10.046,1650000.0
2008-12-01 09:20:00,10.103,10.167,10.027,10.156,2400000.0
2008-12-01 09:25:00,10.033,10.173,10.022,10.146,2100000.0
2008-12-01 09:30:00,10.084,10.176,10.007,10.03,2250000.0
2008-12-01 09:35:00,10.053,10.189,10.008,10.141,2200000.0
2008-12-01 09:40:00,10.118,10.159,10.019,10.104,2200000.0
2008-12-01 09:45:00,10.138,10.196,10.024,10.062,2400000.0
2008-12-01 09:50:00,10.1,10.161,9.979,10.061,2250000.0
2008-12-01 09:55:00,10.044,10.188,9.987,10.037,2650000.0
2008-12-01 10:00:00,9.975,10.118,9.963,10.066,1350000.0
2008-12-01 10:05:00,10.047,10.19,9.967,10.133,2600000.0
2008-12-01 10:10:00,9.994,10.141,9.959,10.141,2650000.0
2008-12-01 10:15:00,10.017,10.137,9.981,10.113,2350000.0
2008-12-01 10:20:00,10.013,10.116,9.912,10.024,2550000.0
2008-12-01 10:25:00,10.048,10.073,9.861,9.963,2350000.0
2008-12-01 10:30:00,9.92,10.018,9.824,9.927,2450000.0
2008-12-01 10:35:00,9.998,10.037,9.868,9.969,2300000.0
2008-12-01 10:40:00,9.957,10.065,9.884,10.019,2400000.0
2008-12-01 10:45:00,9.92,10.063,9.907,10.042,2300000.0
2008-12-01 10:50:00,10.031,10.079,9.942,9.964,1250000.0
2008-12-01 10:55:00,10.006,10.057,9.906,9.906,1650000.0
2008-12-01 11:00:00,9.968,10.063,9.886,10.006,2400000.0
2008-12-01 11:05:00,10.059,10.101,9.906,10.0,2450000.0
2008-12-01 11:10:00,9.94,10.059,9.87,9.912,1750000.0
2008-12-01 11:15:00,9.9,9.986,9.832,9.965,2300000.0
2008-12-01 11:20:00,9.796,9.937,9.784,9.81,2250000.0
2008-12-01 11:25:00,9.85,9.945,9.777,9.913,2150000.0
2008-12-01 11:30:00,9.829,9.961,9.786,9.945,2250000.0
2008-12-01 11:35:00,9.829,9.984,9.797,9.85,2150000.0
2008-12-01 11:40:00,9.885,9.977,9.822,9.874,2200000.0
2008-12-01 11:45:00,9.975,9.975,9.823,9.903,1950000.0
2008-12-01 11:50:00,9.877,9.982,9.811,9.88,2300000.0
2008-12-01 11:55:00,9.914,9.98,9.793,9.842,2100000.0
2008-12-01 12:00:00,9.963,9.985,9.835,9.88,2600000.0
2008-12-01 12:05:00,9.955,9.982,9.83,9.928,2200000.0
2008-12-01 12:10:00,9.928,9.998,9.815,9.981,2000000.0
2008-12-01 12:15:00,9.932,9.997,9.814,9.852,2150000.0
2008-12-01 12:20:00,9.81,9.935,9.768,9.901,2450000.0
2008-12-01 12:25:00,9.902,9.916,9.77,9.801,2000000.0
2008-12-01 12:30:00,9.84,9.926,9.716,9.796,2250000.0
2008-12-01 12:35:00,9.802,9.872,9.719,9.764,2150000.0
2008-12-01 12:40:00,9.882,9.92,9.734,9.783,2300000.0
2008-12-01 12:45:00,9.834,9.905,9.719,9.769,2150000.0
2008-12-01 12:50:00,9.785,9.899,9.708,9.731,2350000.0
2008-12-01 12:55:00,9.783,9.883,9.726,9.774,2050000.0
2008-12-01 13:00:00,9.865,9.891,9.727,9.891,1900000.0
2008-12-01 13:05:00,9.775,9.945,9.722,9.906,2400000.0
2008-12-01 13:10:00,9.807,9.9,9.756,9.85,2200000.0
2008-12-01 13:15:00,9.831,9.907,9.761,9.761,1950000.0
2008-12-01 13:20:00,9.78,9.95,9.735,9.906,2200000.0
2008-12-01 13:25:00,9.889,9.947,9.733,9.846,2300000.0
2008-12-01 13:30:00,9.783,9.911,9.755,9.793,2250000.0
2008-12-01 13:35:00,9.839,9.906,9.718,9.814,2150000.0
2008-12-01 13:40:00,9.705,9.892,9.705,9.822,1900000.0
2008-12-01 13:45:00,9.779,9.874,9.732,9.791,2050000.0
2008-12-01 13:50:00,9.802,9.917,9.749,9.913,2000000.0
2008-12-01 13:55:00,9.762,9.868,9.739,9.868,1350000.0
2008-12-01 14:00:00,9.856,9.919,9.743,9.886,2050000.0
2008-12-01 14:05:00,9.87,9.92,9.733,9.815,2100000.0
2008-12-01 14:10:00,9.801,9.933,9.771,9.814,1800000.0
2008-12-01 14:15:00,9.815,9.946,9.685,9.84,2450000.0
2008-12-01 14:20:00,9.746,9.885,9.733,9.8,2550000.0
2008-12-01 14:25:00,9.903,9.954,9.731,9.769,2450000.0
2008-12-01 14:30:00,9.833,9.905,9.701,9.707,2150000.0
2008-12-01 14:35:00,9.842,9.848,9.622,9.714,2550000.0
2008-12-01 14:40:00,9.651,9.806,9.626,9.771,2450000.0
2008-12-01 14:45:00,9.765,9.837,9.652,9.655,2200000.0
2008-12-01 14:50:00,9.707,9.816,9.649,9.7,2050000.0
2008-12-01 14:55:00,9.741,9.816,9.604,9.688,2100000.0
2008-12-01 15:00:00,9.715,9.838,9.663,9.808,2000000.0
2008-12-01 15:05:00,9.784,9.858,9.695,9.727,2050000.0
2008-12-01 15:10:00,9.736,9.852,9.657,9.684,2050000.0
2008-12-01 15:15:00,9.732,9.861,9.678,9.717,2100000.0
2008-12-01 15:20:00,9.782,9.875,9.679,9.71,2500000.0
2008-12-01 15:25:00,9.746,9.781,9.54,9.575,2000000.0
2008-12-01 15:30:00,9.599,9.694,9.474,9.546,2050000.0
2008-12-01 15:35:00,9.523,9.6,9.389,9.564,2300000.0
2008-12-01 15:40:00,9.369,9.462,9.2,9.328,2150000.0
2008-12-01 15:45:00,9.225,9.342,9.185,9.307,2050000.0
2008-12-01 15:50:00,9.302,9.302,9.121,9.209,2250000.0
2008-12-01 15:55:00,9.141,9.302,9.074,9.22,2450000.0
2008-12-01 16:00:00,9.168,9.331,9.168,9.318,2350000.0
2008-12-01 16:05:00,9.286,9.328,9.138,9.325,2450000.0
2008-12-01 16:10:00,9.299,9.352,9.196,9.265,2050000.0
2008-12-01 16:15:00,9.278,9.348,9.164,9.334,2350000.0
2008-12-01 16:20:00,9.35,9.351,9.198,9.314,2200000.0
2008-12-01 16:25:00,9.299,9.339,9.16,9.265,2600000.0
2008-12-01 16:30:00,9.318,9.382,9.191,9.232,2450000.0
2008-12-01 16:35:00,9.213,9.408,9.196,9.357,2250000.0
2008-12-01 16:40:00,9.271,9.389,9.199,9.256,2500000.0
2008-12-01 16:45:00,9.252,9.439,9.213,9.271,2300000.0
2008-12-01 16:50:00,9.359,9.386,9.23,9.281,2150000.0
2008-12-01 16:55:00,9.349,9.349,9.119,9.206,2200000.0
2008-12-01 17:00:00,9.207,9.385,9.147,9.308,2000000.0
2008-12-01 17:05:00,9.381,9.381,9.178,9.347,2100000.0
2008-12-01 17:10:00,9.316,9.379,9.227,9.228,2400000.0
2008-12-01 17:15:00,9.25,9.413,9.182,9.277,2150000.0
2008-12-01 17:20:00,9.336,9.373,9.169,9.335,2300000.0
2008-12-01 17:25:00,9.318,9.427,9.247,9.354,2500000.0
2008-12-01 17:30:00,9.299,9.382,9.141,9.288,2200000.0
2008-12-01 17:35:00,9.323,9.371,9.175,9.241,2100000.0
2008-12-01 17:40:00,9.337,9.367,9.193,9.245,2500000.0
2008-12-01 17:45:00,9.262,9.37,9.174,9.291,2350000.0
2008-12-01 17:50:00,9.252,9.331,9.214,9.278,2150000.0
2008-12-01 17:55:00,9.293,9.333,9.127,9.259,2300000.0
2008-12-01 18:00:00,9.219,9.317,9.111,9.222,2250000.0
2008-12-01 18:05:00,9.279,9.341,9.117,9.207,2350000.0
2008-12-01 18:10:00,9.216,9.316,9.111,9.293,2050000.0
2008-12-01 18:15:00,9.32,9.359,9.165,9.273,2250000.0
2008-12-01 18:20:00,9.202,9.392,9.202,9.351,2450000.0
2008-12-01 18:25:00,9.214,9.389,9.184,9.241,3500000.0
2008-12-01 18:30:00,9.212,9.339,9.149,9.208,3350000.0
2008-12-01 18:35:00,9.2,9.308,9.177,9.265,1950000.0
2008-12-01 18:40:00,9.247,9.348,9.182,9.322,2900000.0
2008-12-01 18:45:00,9.328,9.423,9.23,9.294,3850000.0
2008-12-01 18:50:00,9.339,9.385,9.211,9.3,2100000.0
2008-12-01 18:55:00,9.269,9.35,9.169,9.31,3900000.0
2008-12-01 19:00:00,9.322,9.367,9.189,9.304,2150000.0
2008-12-01 19:05:00,9.246,9.351,9.187,9.268,2150000.0
2008-12-01 19:10:00,9.287,9.38,9.222,9.327,2500000.0
2008-12-01 19:15:00,9.324,9.358,9.195,9.346,2100000.0
2008-12-01 19:20:00,9.336,9.343,9.198,9.309,1500000.0
2008-12-01 19:25:00,9.321,9.321,9.149,9.196,2250000.0
2008-12-01 19:30:00,9.228,9.314,9.179,9.229,2150000.0
2008-12-01 19:35:00,9.194,9.309,9.111,9.199,2050000.0
2008-12-01 19:40:00,9.286,9.314,9.154,9.281,2250000.0
2008-12-01 19:45:00,9.303,9.32,9.148,9.315,1950000.0
2008-12-01 19:50:00,9.222,9.34,9.157,9.221,2050000.0
2008-12-01 19:55:00,9.193,9.347,9.172,9.205,2050000.0
2008-12-01 20:00:00,9.289,9.351,9.179,9.303,2150000.0
2008-12-01 20:05:00,9.327,9.388,9.221,9.332,2200000.0
2008-12-01 20:10:00,9.309,9.368,9.207,9.359,2150000.0
2008-12-01 20:15:00,9.27,9.374,9.198,9.3,1550000.0
2008-12-01 20:20:00,9.33,9.386,9.183,9.362,1850000.0
2008-12-01 20:25:00,9.286,9.402,9.188,9.315,1950000.0
2008-12-01 20:30:00,9.283,9.373,9.223,9.315,2050000.0
2008-12-01 20:35:00,9.333,9.375,9.197,9.328,1350000.0
2008-12-01 20:40:00,9.312,9.375,9.226,9.372,1550000.0
2008-12-01 20:45:00,9.268,9.368,9.171,9.351,1900000.0
2008-12-01 20:50:00,9.23,9.325,9.108,9.208,1950000.0
2008-12-01 20:55:00,9.183,9.304,9.118,9.268,1600000.0
2008-12-01 21:00:00,9.17,9.304,9.137,9.283,2750000.0
2008-12-01 21:05:00,9.204,9.372,9.133,9.234,1400000.0
2008-12-01 21:10:00,9.268,9.351,9.141,9.269,2650000.0
2008-12-01 21:15:00,9.196,9.333,9.156,9.306,1600000.0
2008-12-01 21:20:00,9.303,9.383,9.092,9.256,2950000.0
2008-12-01 21:25:00,9.254,9.34,9.154,9.34,2250000.0
2008-12-01 21:30:00,9.217,9.318,9.145,9.317,1600000.0
2008-12-01 21:35:00,9.32,9.34,9.166,9.302,2400000.0
2008-12-01 21:40:00,9.221,9.321,9.192,9.196,1350000.0
2008-12-01 21:45:00,9.33,9.33,9.189,9.241,2000000.0
2008-12-01 21:50:00,9.272,9.326,9.161,9.183,1800000.0
2008-12-01 21:55:00,9.334,9.391,9.172,9.249,2050000.0
2008-12-01 22:00:00,9.262,9.32,9.166,9.195,2050000.0
2008-12-01 22:05:00,9.29,9.295,9.136,9.25,1800000.0
2008-12-01 22:10:00,9.16,9.283,9.14,9.172,1450000.0
2008-12-01 22:15:00,9.209,9.262,9.151,9.262,350000.0
2008-12-01 22:20:00,9.111,9.265,9.11,9.265,750000.0
2008-12-01 22:25:00,9.251,9.31,9.105,9.265,1550000.0
2008-12-01 22:30:00,9.205,9.31,9.128,9.28,1950000.0
2008-12-01 22:35:00,9.226,9.32,9.168,9.209,1700000.0
2008-12-01 22:40:00,9.218,9.311,9.126,9.217,2400000.0
2008-12-01 22:45:00,9.274,9.324,9.118,9.246,2050000.0
2008-12-01 22:50:00,9.218,9.296,9.103,9.169,2100000.0
2008-12-01 22:55:00,9.294,9.294,9.141,9.208,2700000.0
2008-12-01 23:00:00,9.157,9.283,9.156,9.267,1900000.0
2008-12-01 23:05:00,9.201,9.281,9.1,9.235,1300000.0
2008-12-01 23:10:00,9.128,9.291,9.1,9.257,1650000.0
2008-12-01 23:15:00,9.208,9.343,9.133,9.259,2100000.0
2008-12-01 23:20:00,9.229,9.324,9.149,9.212,1500000.0
2008-12-01 23:25:00,9.184,9.223,9.176,9.196,250000.0
2008-12-01 23:30:00,9.118,9.263,9.114,9.249,1350000.0
2008-12-01 23:35:00,9.234,9.3,9.133,9.3,1350000.0
2008-12-01 23:40:00,9.24,9.266,9.072,9.197,2000000.0
2008-12-01 23:45:00,9.224,9.266,9.122,9.191,1450000.0
2008-12-01 23:50:00,9.155,9.272,9.155,9.176,1000000.0
2008-12-01 23:55:00,9.23,9.255,9.124,9.126,1700000.0
2008-12-02 00:00:00,9.145,9.258,9.099,9.23,1900000.0
2008-12-02 00:05:00,9.227,9.253,9.119,9.245,1800000.0
2008-12-02 00:10:00,9.216,9.262,9.074,9.082,1550000.0
2008-12-02 00:15:00,9.14,9.262,9.108,9.224,1350000.0
2008-12-02 00:20:00,9.07,9.291,9.07,9.218,1050000.0
2008-12-02 00:25:00,9.246,9.263,9.089,9.13,400000.0
2008-12-02 00:30:00,9.171,9.273,9.104,9.187,1400000.0
2008-12-02 00:35:00,9.207,9.264,9.1,9.227,1550000.0
2008-12-02 00:40:00,9.091,9.277,9.091,9.193,1450000.0
2008-12-02 00:45:00,9.143,9.253,9.102,9.111,1100000.0
2008-12-02 00:50:00,9.146,9.272,9.119,9.237,1250000.0
2008-12-02 00:55:00,9.26,9.26,9.24,9.24,350000.0
2008-12-02 01:00:00,9.103,9.178,9.004,9.05,1950000.0
2008-12-02 01:05:00,9.173,9.206,9.052,9.136,1500000.0
2008-12-02 01:10:00,9.024,9.242,9.024,9.16,1350000.0
2008-12-02 01:15:00,9.2,9.213,9.045,9.09,1400000.0
2008-12-02 01:20:00,9.177,9.218,9.086,9.177,1050000.0
2008-12-02 01:25:00,9.192,9.21,9.065,9.147,1750000.0
2008-12-02 01:30:00,9.195,9.237,9.077,9.237,2000000.0
2008-12-02 01:35:00,9.191,9.235,9.069,9.099,1200000.0
2008-12-02 01:40:00,9.166,9.253,9.083,9.204,2550000.0
2008-12-02 01:45:00,9.218,9.289,9.07,9.147,1950000.0
2008-12-02 01:50:00,9.22,9.299,9.118,9.256,1950000.0
2008-12-02 01:55:00,9.228,9.319,9.135,9.223,1200000.0
2008-12-02 02:00:00,9.194,9.35,9.119,9.171,1600000.0
2008-12-02 02:05:00,9.184,9.299,9.145,9.282,1750000.0
2008-12-02 02:10:00,9.287,9.287,9.119,9.227,1950000.0
2008-12-02 02:15:00,9.142,9.305,9.142,9.279,2150000.0
2008-12-02 02:20:00,9.263,9.33,9.171,9.207,1850000.0
2008-12-02 02:25:00,9.304,9.352,9.171,9.327,1650000.0
2008-12-02 02:30:00,9.289,9.319,9.171,9.307,2100000.0
2008-12-02 02:35:00,9.334,9.339,9.185,9.273,1950000.0
2008-12-02 02:40:00,9.289,9.348,9.188,9.324,1750000.0
2008-12-02 02:45:00,9.19,9.361,9.19,9.339,1900000.0
2008-12-02 02:50:00,9.294,9.372,9.196,9.316,1950000.0
2008-12-02 02:55:00,9.275,9.402,9.183,9.319,3400000.0
2008-12-02 03:00:00,9.244,9.366,9.218,9.273,1000000.0
2008-12-02 03:05:00,9.368,9.368,9.176,9.314,2200000.0
2008-12-02 03:10:00,9.322,9.354,9.214,9.233,1100000.0
2008-12-02 03:15:00,9.206,9.387,9.17,9.244,2250000.0
2008-12-02 03:20:00,9.331,9.364,9.199,9.239,1100000.0
2008-12-02 03:25:00,9.281,9.367,9.191,9.327,1200000.0
2008-12-02 03:30:00,9.238,9.369,9.2,9.355,1700000.0
2008-12-02 03:35:00,9.231,9.34,9.231,9.297,750000.0
2008-12-02 03:40:00,9.254,9.357,9.194,9.357,1050000.0
2008-12-02 03:45:00,9.37,9.37,9.218,9.309,800000.0
2008-12-02 03:50:00,9.187,9.374,9.187,9.276,1550000.0
2008-12-02 03:55:00,9.235,9.402,9.231,9.304,2050000.0
2008-12-02 04:00:00,9.343,9.385,9.256,9.361,1800000.0
2008-12-02 04:05:00,9.356,9.384,9.242,9.356,1600000.0
2008-12-02 04:10:00,9.26,9.393,9.249,9.296,1350000.0
2008-12-02 04:15:00,9.282,9.374,9.252,9.36,700000.0
2008-12-02 04:20:00,9.335,9.377,9.262,9.284,750000.0
2008-12-02 04:25:00,9.388,9.431,9.223,9.333,1750000.0
2008-12-02 04:30:00,9.276,9.383,9.222,9.281,1450000.0
2008-12-02 04:35:00,9.26,9.402,9.18,9.341,1800000.0
2008-12-02 04:40:00,9.219,9.393,9.172,9.344,1550000.0
2008-12-02 04:45:00,9.388,9.388,9.231,9.289,1200000.0
2008-12-02 04:50:00,9.264,9.402,9.236,9.279,1650000.0
2008-12-02 04:55:00,9.345,9.394,9.25,9.262,1900000.0
2008-12-02 05:00:00,9.314,9.404,9.282,9.284,1750000.0
2008-12-02 05:05:00,9.305,9.39,9.27,9.331,950000.0
2008-12-02 05:10:00,9.348,9.413,9.225,9.339,1500000.0
2008-12-02 05:15:00,9.372,9.396,9.26,9.374,700000.0
2008-12-02 05:20:00,9.342,9.391,9.218,9.319,1050000.0
2008-12-02 05:25:00,9.379,9.43,9.244,9.359,700000.0
2008-12-02 05:30:00,9.3,9.405,9.261,9.348,650000.0
2008-12-02 05:35:00,9.311,9.391,9.26,9.3,350000.0
2008-12-02 05:40:00,9.238,9.379,9.221,9.267,950000.0
2008-12-02 05:45:00,9.323,9.399,9.235,9.321,1750000.0
2008-12-02 05:50:00,9.324,9.36,9.204,9.355,1450000.0
2008-12-02 05:55:00,9.322,9.372,9.203,9.347,1400000.0
2008-12-02 06:00:00,9.343,9.37,9.199,9.329,1800000.0
2008-12-02 06:05:00,9.356,9.383,9.263,9.311,900000.0
2008-12-02 06:10:00,9.312,9.345,9.181,9.273,1700000.0
2008-12-02 06:15:00,9.365,9.371,9.184,9.331,1400000.0
2008-12-02 06:20:00,9.368,9.411,9.227,9.296,2250000.0
2008-12-02 06:25:00,9.325,9.42,9.215,9.283,1750000.0
2008-12-02 06:30:00,9.328,9.437,9.211,9.249,1900000.0
2008-12-02 06:35:00,9.37,9.398,9.237,9.371,1850000.0
2008-12-02 06:40:00,9.289,9.392,9.206,9.235,1850000.0
2008-12-02 06:45:00,9.36,9.375,9.202,9.276,1800000.0
2008-12-02 06:50:00,9.364,9.401,9.194,9.293,1500000.0
2008-12-02 06:55:00,9.226,9.354,9.19,9.335,2000000.0
2008-12-02 07:00:00,9.342,9.363,9.188,9.287,1600000.0
2008-12-02 07:05:00,9.334,9.345,9.236,9.279,1450000.0
2008-12-02 07:10:00,9.214,9.352,9.155,9.181,2050000.0
2008-12-02 07:15:00,9.305,9.363,9.188,9.346,2150000.0
2008-12-02 07:20:00,9.209,9.345,9.179,9.323,1800000.0
2008-12-02 07:25:00,9.299,9.349,9.2,9.336,1950000.0
2008-12-02 07:30:00,9.277,9.375,9.153,9.326,2050000.0
2008-12-02 07:35:00,9.208,9.365,9.178,9.297,1900000.0
2008-12-02 07:40:00,9.224,9.306,9.165,9.3,1750000.0
2008-12-02 07:45:00,9.292,9.323,9.149,9.25,2450000.0
2008-12-02 07:50:00,9.177,9.351,9.16,9.313,2250000.0
2008-12-02 07:55:00,9.267,9.348,9.141,9.224,2450000.0
2008-12-02 08:00:00,9.284,9.309,9.16,9.206,2300000.0
2008-12-02 08:05:00,9.186,9.305,9.149,9.279,2000000.0
2008-12-02 08:10:00,9.196,9.292,9.156,9.236,1300000.0
2008-12-02 08:15:00,9.177,9.308,9.133,9.202,1650000.0
2008-12-02 08:20:00,9.237,9.338,9.157,9.204,1600000.0
2008-12-02 08:25:00,9.202,9.302,9.132,9.15,2400000.0
2008-12-02 08:30:00,9.17,9.299,9.143,9.299,1900000.0
2008-12-02 08:35:00,9.285,9.287,9.119,9.247,2300000.0
2008-12-02 08:40:00,9.253,9.328,9.136,9.206,2450000.0
2008-12-02 08:45:00,9.207,9.326,9.13,9.232,2350000.0
2008-12-02 08:50:00,9.217,9.338,9.138,9.234,2100000.0
2008-12-02 08:55:00,9.166,9.318,9.116,9.208,2200000.0
2008-12-02 09:00:00,9.217,9.311,9.175,9.204,1450000.0
2008-12-02 09:05:00,9.158,9.294,9.141,9.278,2750000.0
2008-12-02 09:10:00,9.199,9.315,9.105,9.305,1750000.0
2008-12-02 09:15:00,9.273,9.303,9.122,9.141,2250000.0
2008-12-02 09:20:00,9.247,9.309,9.138,9.29,2400000.0
2008-12-02 09:25:00,9.185,9.324,9.13,9.269,2100000.0
2008-12-02 09:30:00,9.188,9.322,9.142,9.142,2250000.0
2008-12-02 09:35:00,9.14,9.281,9.14,9.246,1750000.0
2008-12-02 09:40:00,9.226,9.284,9.152,9.237,1850000.0
2008-12-02 09:45:00,9.257,9.284,9.139,9.177,2400000.0
2008-12-02 09:50:00,9.205,9.263,9.083,9.156,2300000.0
2008-12-02 09:55:00,9.165,9.282,9.089,9.157,2650000.0
2008-12-02 10:00:00,9.127,9.296,9.101,9.24,2100000.0
2008-12-02 10:05:00,9.197,9.281,9.099,9.209,2600000.0
2008-12-02 10:10:00,9.129,9.264,9.078,9.217,2650000.0
2008-12-02 10:15:00,9.083,9.224,9.033,9.22,2350000.0
2008-12-02 10:20:00,9.111,9.217,9.031,9.143,2550000.0
2008-12-02 10:25:00,9.113,9.235,9.023,9.184,2150000.0
2008-12-02 10:30:00,9.112,9.28,9.08,9.162,2450000.0
2008-12-02 10:35:00,9.212,9.232,9.016,9.117,2300000.0
2008-12-02 10:40:00,9.143,9.229,9.025,9.181,2400000.0
2008-12-02 10:45:00,9.108,9.252,9.094,9.237,2300000.0
2008-12-02 10:50:00,9.19,9.271,9.112,9.153,2300000.0
2008-12-02 10:55:00,9.181,9.275,9.107,9.122,2000000.0
2008-12-02 11:00:00,9.132,9.27,9.065,9.22,2600000.0
2008-12-02 11:05:00,9.122,9.323,9.122,9.232,2450000.0
2008-12-02 11:10:00,9.145,9.309,9.138,9.219,2150000.0
2008-12-02 11:15:00,9.177,9.326,9.152,9.326,2300000.0
2008-12-02 11:20:00,9.15,9.371,9.15,9.214,2250000.0
2008-12-02 11:25:00,9.191,9.296,9.143,9.262,2150000.0
2008-12-02 11:30:00,9.186,9.32,9.14,9.32,2250000.0
2008-12-02 11:35:00,9.176,9.329,9.128,9.18,2150000.0
2008-12-02 11:40:00,9.233,9.34,9.137,9.254,2400000.0
2008-12-02 11:45:00,9.313,9.326,9.173,9.237,1950000.0
2008-12-02 11:50:00,9.238,9.34,9.166,9.246,2300000.0
2008-12-02 11:55:00,9.249,9.344,9.163,9.204,2100000.0
2008-12-02 12:00:00,9.315,9.34,9.17,9.247,2600000.0
2008-12-02 12:05:00,9.337,9.38,9.245,9.333,2200000.0
2008-12-02 12:10:00,9.338,9.384,9.231,9.369,2000000.0
2008-12-02 12:15:00,9.351,9.421,9.255,9.314,2150000.0
2008-12-02 12:20:00,9.263,9.397,9.25,9.39,2450000.0
2008-12-02 12:25:00,9.368,9.391,9.225,9.297,2000000.0
2008-12-02 12:30:00,9.306,9.421,9.247,9.318,2250000.0
2008-12-02 12:35:00,9.315,9.399,9.235,9.283,2150000.0
2008-12-02 12:40:00,9.373,9.397,9.217,9.275,2300000.0
2008-12-02 12:45:00,9.338,9.399,9.226,9.31,1650000.0
2008-12-02 12:50:00,9.301,9.416,9.265,9.365,1100000.0
2008-12-02 12:55:00,9.312,9.414,9.258,9.298,2050000.0
2008-12-02 13:00:00,9.392,9.413,9.215,9.375,1900000.0
2008-12-02 13:05:00,9.249,9.409,9.228,9.386,2400000.0
2008-12-02 13:10:00,9.301,9.383,9.225,9.361,2200000.0
2008-12-02 13:15:00,9.328,9.418,9.24,9.272,2000000.0
2008-12-02 13:20:00,9.27,9.448,9.227,9.368,2200000.0
2008-12-02 13:25:00,9.356,9.39,9.163,9.336,2300000.0
2008-12-02 13:30:00,9.276,9.391,9.209,9.253,2250000.0
2008-12-02 13:35:00,9.339,9.399,9.251,9.369,2150000.0
2008-12-02 13:40:00,9.213,9.41,9.178,9.338,2300000.0
2008-12-02 13:45:00,9.309,9.41,9.267,9.321,2050000.0
2008-12-02 13:50:00,9.274,9.386,9.247,9.374,2000000.0
2008-12-02 13:55:00,9.266,9.397,9.231,9.299,1950000.0
2008-12-02 14:00:00,9.361,9.378,9.196,9.359,2000000.0
2008-12-02 14:05:00,9.344,9.4,9.22,9.28,2100000.0
2008-12-02 14:10:00,9.266,9.408,9.259,9.304,1800000.0
2008-12-02 14:15:00,9.293,9.428,9.267,9.396,2450000.0
2008-12-02 14:20:00,9.352,9.452,9.277,9.356,2550000.0
2008-12-02 14:25:00,9.423,9.456,9.281,9.327,2450000.0
2008-12-02 14:30:00,9.394,9.46,9.293,9.293,2150000.0
2008-12-02 14:35:00,9.394,9.421,9.25,9.372,2550000.0
2008-12-02 14:40:00,9.282,9.439,9.257,9.364,2450000.0
2008-12-02 14:45:00,9.393,9.515,9.279,9.358,2200000.0
2008-12-02 14:50:00,9.348,9.493,9.277,9.412,2050000.0
2008-12-02 14:55:00,9.431,9.491,9.278,9.366,2100000.0
2008-12-02 15:00:00,9.403,9.48,9.303,9.426,2000000.0
2008-12-02 15:05:00,9.424,9.471,9.298,9.355,2050000.0
2008-12-02 15:10:00,9.377,9.495,9.322,9.354,2050000.0
2008-12-02 15:15:00,9.406,9.561,9.348,9.409,2100000.0
2008-12-02 15:20:00,9.458,9.559,9.402,9.474,2500000.0
2008-12-02 15:25:00,9.535,9.604,9.421,9.515,2000000.0
2008-12-02 15:30:00,9.516,9.634,9.445,9.626,2050000.0
2008-12-02 15:35:00,9.633,9.686,9.51,9.647,2300000.0
2008-12-02 15:40:00,9.548,9.686,9.524,9.67,2150000.0
2008-12-02 15:45:00,9.544,9.644,9.458,9.582,2050000.0
2008-12-02 15:50:00,9.57,9.613,9.443,9.561,2250000.0
2008-12-02 15:55:00,9.454,9.624,9.413,9.518,2450000.0
2008-12-02 16:00:00,9.454,9.644,9.452,9.601,2350000.0
2008-12-02 16:05:00,9.566,9.632,9.413,9.521,2450000.0
2008-12-02 16:10:00,9.511,9.567,9.389,9.492,2050000.0
2008-12-02 16:15:00,9.53,9.616,9.432,9.585,2350000.0
2008-12-02 16:20:00,9.564,9.627,9.415,9.548,2200000.0
2008-12-02 16:25:00,9.555,9.613,9.441,9.496,2600000.0
2008-12-02 16:30:00,9.552,9.6,9.414,9.476,2450000.0
2008-12-02 16:35:00,9.452,9.598,9.425,9.598,2250000.0
2008-12-02 16:40:00,9.509,9.596,9.351,9.449,2500000.0
2008-12-02 16:45:00,9.417,9.544,9.363,9.406,2300000.0
2008-12-02 16:50:00,9.526,9.55,9.379,9.488,2150000.0
2008-12-02 16:55:00,9.556,9.557,9.344,9.417,2200000.0
2008-12-02 17:00:00,9.419,9.557,9.36,9.499,1950000.0
2008-12-02 17:05:00,9.552,9.619,9.405,9.56,2100000.0
2008-12-02 17:10:00,9.533,9.69,9.437,9.515,2400000.0
2008-12-02 17:15:00,9.556,9.686,9.483,9.577,2150000.0
2008-12-02 17:20:00,9.641,9.641,9.436,9.587,2100000.0
2008-12-02 17:25:00,9.559,9.67,9.507,9.624,2500000.0
2008-12-02 17:30:00,9.565,9.669,9.482,9.612,2200000.0
2008-12-02 17:35:00,9.618,9.648,9.483,9.558,2100000.0
2008-12-02 17:40:00,9.669,9.692,9.504,9.568,2500000.0
2008-12-02 17:45:00,9.571,9.679,9.52,9.621,2350000.0
2008-12-02 17:50:00,9.573,9.66,9.528,9.566,2150000.0
2008-12-02 17:55:00,9.566,9.602,9.477,9.6,2300000.0
2008-12-02 18:00:00,9.565,9.613,9.465,9.522,2250000.0
2008-12-02 18:05:00,9.581,9.637,9.436,9.538,2350000.0
2008-12-02 18:10:00,9.564,9.613,9.426,9.544,2050000.0
2008-12-02 18:15:00,9.566,9.603,9.399,9.492,2350000.0
2008-12-02 18:20:00,9.421,9.539,9.384,9.505,2450000.0
2008-12-02 18:25:00,9.378,9.531,9.323,9.435,3500000.0
2008-12-02 18:30:00,9.423,9.55,9.379,9.432,3350000.0
2008-12-02 18:35:00,9.435,9.516,9.389,9.413,1950000.0
2008-12-02 18:40:00,9.386,9.508,9.299,9.427,2900000.0
2008-12-02 18:45:00,9.44,9.49,9.321,9.397,3850000.0
2008-12-02 18:50:00,9.495,9.512,9.339,9.453,2100000.0
2008-12-02 18:55:00,9.419,9.515,9.362,9.483,3900000.0
2008-12-02 19:00:00,9.454,9.531,9.366,9.443,2150000.0
2008-12-02 19:05:00,9.401,9.515,9.362,9.413,2150000.0
2008-12-02 19:10:00,9.445,9.51,9.331,9.45,2500000.0
2008-12-02 19:15:00,9.461,9.51,9.325,9.494,2100000.0
2008-12-02 19:20:00,9.518,9.553,9.342,9.487,2300000.0
2008-12-02 19:25:00,9.54,9.564,9.37,9.417,2250000.0
2008-12-02 19:30:00,9.451,9.557,9.435,9.497,2150000.0
2008-12-02 19:35:00,9.425,9.545,9.405,9.428,2050000.0
2008-12-02 19:40:00,9.52,9.533,9.384,9.482,2250000.0
2008-12-02 19:45:00,9.511,9.542,9.366,9.508,1950000.0
2008-12-02 19:50:00,9.423,9.523,9.36,9.411,2050000.0
2008-12-02 19:55:00,9.363,9.511,9.345,9.394,2050000.0
2008-12-02 20:00:00,9.481,9.519,9.356,9.469,2150000.0
2008-12-02 20:05:00,9.49,9.526,9.349,9.499,2200000.0
2008-12-02 20:10:00,9.48,9.562,9.328,9.524,1850000.0
2008-12-02 20:15:00,9.427,9.518,9.354,9.42,1400000.0
2008-12-02 20:20:00,9.509,9.587,9.375,9.587,1950000.0
2008-12-02 20:25:00,9.5,9.608,9.408,9.505,2000000.0
2008-12-02 20:30:00,9.458,9.558,9.377,9.471,2050000.0
2008-12-02 20:35:00,9.518,9.541,9.394,9.518,1850000.0
2008-12-02 20:40:00,9.494,9.56,9.389,9.526,1550000.0
2008-12-02 20:45:00,9.46,9.536,9.356,9.516,1400000.0
2008-12-02 20:50:00,9.373,9.526,9.373,9.52,2000000.0
2008-12-02 20:55:00,9.413,9.515,9.352,9.495,1150000.0
2008-12-02 21:00:00,9.391,9.519,9.36,9.493,2750000.0
2008-12-02 21:05:00,9.467,9.508,9.349,9.361,1000000.0
2008-12-02 21:10:00,9.458,9.542,9.293,9.453,2100000.0
2008-12-02 21:15:00,9.346,9.487,9.342,9.468,1150000.0
2008-12-02 21:20:00,9.47,9.503,9.32,9.384,2950000.0
2008-12-02 21:25:00,9.372,9.435,9.26,9.407,2250000.0
2008-12-02 21:30:00,9.39,9.503,9.329,9.481,1800000.0
2008-12-02 21:35:00,9.494,9.509,9.302,9.494,2100000.0
2008-12-02 21:40:00,9.452,9.503,9.332,9.4,1550000.0
2008-12-02 21:45:00,9.404,9.483,9.308,9.353,1000000.0
2008-12-02 21:50:00,9.458,9.527,9.368,9.513,1950000.0
2008-12-02 21:55:00,9.491,9.55,9.317,9.395,1950000.0
2008-12-02 22:00:00,9.409,9.488,9.318,9.367,2150000.0
2008-12-02 22:05:00,9.464,9.464,9.353,9.416,1100000.0
2008-12-02 22:10:00,9.356,9.489,9.321,9.348,1350000.0
2008-12-02 22:15:00,9.476,9.487,9.352,9.474,950000.0
2008-12-02 22:20:00,9.323,9.522,9.323,9.398,1100000.0
2008-12-02 22:25:00,9.487,9.52,9.334,9.47,1500000.0
2008-12-02 22:30:00,9.408,9.518,9.357,9.49,1850000.0
2008-12-02 22:35:00,9.403,9.541,9.349,9.458,1950000.0
2008-12-02 22:40:00,9.456,9.528,9.363,9.458,1950000.0
2008-12-02 22:45:00,9.527,9.534,9.361,9.492,2100000.0
2008-12-02 22:50:00,9.457,9.563,9.369,9.459,2100000.0
2008-12-02 22:55:00,9.538,9.568,9.41,9.501,2750000.0
2008-12-02 23:00:00,9.447,9.551,9.384,9.487,1600000.0
2008-12-02 23:05:00,9.489,9.547,9.382,9.406,1100000.0
2008-12-02 23:10:00,9.39,9.546,9.375,9.513,1250000.0
2008-12-02 23:15:00,9.518,9.554,9.407,9.539,1200000.0
2008-12-02 23:20:00,9.494,9.538,9.421,9.517,650000.0
2008-12-02 23:25:00,9.565,9.565,9.398,9.517,750000.0
2008-12-02 23:30:00,9.418,9.568,9.393,9.514,1050000.0
2008-12-02 23:35:00,9.502,9.559,9.398,9.506,1800000.0
2008-12-02 23:40:00,9.529,9.571,9.406,9.41,1850000.0
2008-12-02 23:45:00,9.493,9.533,9.402,9.53,1500000.0
2008-12-02 23:50:00,9.441,9.521,9.39,9.415,1050000.0
2008-12-02 23:55:00,9.488,9.611,9.455,9.457,750000.0
2008-12-03 00:00:00,9.47,9.573,9.438,9.511,2050000.0
2008-12-03 00:05:00,9.534,9.54,9.391,9.527,1700000.0
2008-12-03 00:10:00,9.538,9.572,9.411,9.416,1250000.0
2008-12-03 00:15:00,9.477,9.559,9.418,9.534,550000.0
2008-12-03 00:20:00,9.405,9.474,9.405,9.474,100000.0
2008-12-03 00:25:00,9.451,9.531,9.4,9.44,350000.0
2008-12-03 00:30:00,9.453,9.57,9.397,9.57,1300000.0
2008-12-03 00:35:00,9.529,9.568,9.506,9.508,250000.0
2008-12-03 00:40:00,9.441,9.531,9.39,9.44,700000.0
2008-12-03 00:45:00,9.454,9.54,9.454,9.54,100000.0
2008-12-03 00:50:00,9.441,9.571,9.398,9.559,1000000.0
2008-12-03 00:55:00,9.52,9.55,9.52,9.53,1000000.0
2008-12-03 01:00:00,9.455,9.609,9.433,9.535,2400000.0
2008-12-03 01:05:00,9.429,9.566,9.426,9.501,2250000.0
2008-12-03 01:10:00,9.452,9.55,9.421,9.534,1050000.0
2008-12-03 01:15:00,9.566,9.578,9.439,9.578,1400000.0
2008-12-03 01:20:00,9.545,9.581,9.42,9.541,1850000.0
2008-12-03 01:25:00,9.54,9.571,9.459,9.511,1600000.0
2008-12-03 01:30:00,9.558,9.596,9.418,9.56,1850000.0
2008-12-03 01:35:00,9.557,9.582,9.386,9.443,1300000.0
2008-12-03 01:40:00,9.508,9.572,9.412,9.51,2550000.0
2008-12-03 01:45:00,9.498,9.543,9.367,9.477,2050000.0
2008-12-03 01:50:00,9.485,9.539,9.374,9.512,2150000.0
2008-12-03 01:55:00,9.418,9.565,9.395,9.487,1550000.0
2008-12-03 02:00:00,9.53,9.611,9.432,9.57,1550000.0
2008-12-03 02:05:00,9.547,9.589,9.405,9.545,900000.0
2008-12-03 02:10:00,9.534,9.534,9.35,9.43,1950000.0
2008-12-03 02:15:00,9.39,9.48,9.314,9.451,1750000.0
2008-12-03 02:20:00,9.428,9.498,9.295,9.368,1850000.0
2008-12-03 02:25:00,9.418,9.47,9.275,9.412,1700000.0
2008-12-03 02:30:00,9.425,9.43,9.306,9.43,1950000.0
2008-12-03 02:35:00,9.418,9.435,9.302,9.398,1950000.0
2008-12-03 02:40:00,9.413,9.455,9.255,9.42,1800000.0
2008-12-03 02:45:00,9.295,9.476,9.295,9.418,2250000.0
2008-12-03 02:50:00,9.395,9.456,9.262,9.329,1800000.0
2008-12-03 02:55:00,9.337,9.446,9.303,9.432,3400000.0
2008-12-03 03:00:00,9.42,9.423,9.275,9.33,1450000.0
2008-12-03 03:05:00,9.306,9.399,9.271,9.28,850000.0
2008-12-03 03:10:00,9.362,9.42,9.281,9.297,1350000.0
2008-12-03 03:15:00,9.418,9.448,9.269,9.353,2400000.0
2008-12-03 03:20:00,9.323,9.411,9.28,9.32,550000.0
2008-12-03 03:25:00,9.324,9.466,9.295,9.408,650000.0
2008-12-03 03:30:00,9.364,9.459,9.309,9.375,1000000.0
2008-12-03 03:35:00,9.43,9.466,9.269,9.409,2050000.0
2008-12-03 03:40:00,9.416,9.495,9.329,9.348,2050000.0
2008-12-03 03:45:00,9.389,9.485,9.3,9.427,850000.0
2008-12-03 03:50:00,9.324,9.474,9.32,9.359,1300000.0
2008-12-03 03:55:00,9.448,9.491,9.334,9.365,1800000.0
2008-12-03 04:00:00,9.439,9.464,9.336,9.378,1650000.0
2008-12-03 04:05:00,9.401,9.424,9.26,9.384,1150000.0
2008-12-03 04:10:00,9.423,9.426,9.29,9.374,1000000.0
2008-12-03 04:15:00,9.43,9.447,9.285,9.384,1350000.0
2008-12-03 04:20:00,9.376,9.413,9.322,9.395,300000.0
2008-12-03 04:25:00,9.428,9.428,9.293,9.421,950000.0
2008-12-03 04:30:00,9.372,9.461,9.27,9.352,950000.0
2008-12-03 04:35:00,9.3,9.459,9.292,9.371,1800000.0
2008-12-03 04:40:00,9.308,9.439,9.251,9.439,1300000.0
2008-12-03 04:45:00,9.428,9.462,9.308,9.374,1150000.0
2008-12-03 04:50:00,9.338,9.452,9.311,9.33,1550000.0
2008-12-03 04:55:00,9.418,9.456,9.29,9.304,1650000.0
2008-12-03 05:00:00,9.379,9.464,9.285,9.285,1900000.0
2008-12-03 05:05:00,9.375,9.454,9.325,9.398,700000.0
2008-12-03 05:10:00,9.385,9.45,9.28,9.404,1850000.0
2008-12-03 05:15:00,9.343,9.449,9.269,9.394,1400000.0
2008-12-03 05:20:00,9.384,9.481,9.307,9.409,1100000.0
2008-12-03 05:25:00,9.436,9.478,9.31,9.381,1250000.0
2008-12-03 05:30:00,9.363,9.45,9.253,9.339,1700000.0
2008-12-03 05:35:00,9.369,9.426,9.277,9.357,1350000.0
2008-12-03 05:40:00,9.28,9.442,9.277,9.337,1650000.0
2008-12-03 05:45:00,9.431,9.449,9.299,9.36,1600000.0
2008-12-03 05:50:00,9.398,9.474,9.309,9.336,2450000.0
2008-12-03 05:55:00,9.379,9.454,9.303,9.441,1400000.0
2008-12-03 06:00:00,9.425,9.434,9.307,9.425,950000.0
2008-12-03 06:05:00,9.415,9.415,9.273,9.4,1050000.0
2008-12-03 06:10:00,9.376,9.472,9.296,9.379,900000.0
2008-12-03 06:15:00,9.417,9.44,9.303,9.423,1100000.0
2008-12-03 06:20:00,9.424,9.441,9.262,9.343,1550000.0
2008-12-03 06:25:00,9.399,9.454,9.251,9.377,1550000.0
2008-12-03 06:30:00,9.39,9.481,9.295,9.355,1550000.0
2008-12-03 06:35:00,9.391,9.445,9.264,9.428,1850000.0
2008-12-03 06:40:00,9.334,9.462,9.261,9.32,1850000.0
2008-12-03 06:45:00,9.36,9.469,9.249,9.393,1400000.0
2008-12-03 06:50:00,9.424,9.424,9.265,9.35,900000.0
2008-12-03 06:55:00,9.358,9.435,9.286,9.429,1700000.0
2008-12-03 07:00:00,9.408,9.426,9.288,9.42,2050000.0
2008-12-03 07:05:00,9.433,9.459,9.286,9.413,1450000.0
2008-12-03 07:10:00,9.336,9.428,9.251,9.425,1800000.0
2008-12-03 07:15:00,9.401,9.465,9.29,9.424,2300000.0
2008-12-03 07:20:00,9.299,9.439,9.289,9.439,1800000.0
2008-12-03 07:25:00,9.374,9.427,9.284,9.418,1650000.0
2008-12-03 07:30:00,9.382,9.439,9.235,9.411,1650000.0
2008-12-03 07:35:00,9.314,9.447,9.284,9.389,2150000.0
2008-12-03 07:40:00,9.359,9.491,9.313,9.441,2250000.0
2008-12-03 07:45:00,9.4,9.456,9.266,9.416,2650000.0
2008-12-03 07:50:00,9.435,9.48,9.287,9.384,1550000.0
2008-12-03 07:55:00,9.426,9.492,9.321,9.333,2450000.0
2008-12-03 08:00:00,9.425,9.459,9.289,9.381,2300000.0
2008-12-03 08:05:00,9.368,9.512,9.319,9.398,1900000.0
2008-12-03 08:10:00,9.363,9.472,9.332,9.406,1700000.0
2008-12-03 08:15:00,9.489,9.493,9.307,9.37,2700000.0
2008-12-03 08:20:00,9.423,9.492,9.328,9.379,2000000.0
2008-12-03 08:25:00,9.347,9.481,9.3,9.381,2200000.0
2008-12-03 08:30:00,9.323,9.494,9.281,9.444,1900000.0
2008-12-03 08:35:00,9.464,9.464,9.312,9.409,1850000.0
2008-12-03 08:40:00,9.455,9.489,9.308,9.377,2450000.0
2008-12-03 08:45:00,9.35,9.467,9.283,9.404,2350000.0
2008-12-03 08:50:00,9.39,9.5,9.322,9.362,2100000.0
2008-12-03 08:55:00,9.312,9.479,9.288,9.35,2200000.0
2008-12-03 09:00:00,9.358,9.485,9.315,9.441,2050000.0
2008-12-03 09:05:00,9.346,9.468,9.284,9.456,2750000.0
2008-12-03 09:10:00,9.383,9.474,9.296,9.474,2150000.0
2008-12-03 09:15:00,9.424,9.455,9.278,9.278,1200000.0
2008-12-03 09:20:00,9.398,9.472,9.309,9.435,2400000.0
2008-12-03 09:25:00,9.323,9.471,9.309,9.448,2100000.0
2008-12-03 09:30:00,9.379,9.52,9.339,9.373,2250000.0
2008-12-03 09:35:00,9.329,9.494,9.316,9.473,2200000.0
2008-12-03 09:40:00,9.434,9.505,9.327,9.429,2200000.0
2008-12-03 09:45:00,9.44,9.514,9.332,9.404,2400000.0
2008-12-03 09:50:00,9.433,9.516,9.358,9.42,2300000.0
2008-12-03 09:55:00,9.39,9.549,9.329,9.447,2650000.0
2008-12-03 10:00:00,9.387,9.493,9.33,9.481,2100000.0
2008-12-03 10:05:00,9.419,9.494,9.319,9.465,2100000.0
2008-12-03 10:10:00,9.364,9.497,9.306,9.475,2650000.0
2008-12-03 10:15:00,9.358,9.516,9.301,9.449,1900000.0
2008-12-03 10:20:00,9.397,9.516,9.316,9.435,2550000.0
2008-12-03 10:25:00,9.422,9.491,9.282,9.414,1900000.0
2008-12-03 10:30:00,9.367,9.491,9.306,9.364,2450000.0
2008-12-03 10:35:00,9.432,9.477,9.295,9.338,2300000.0
2008-12-03 10:40:00,9.336,9.445,9.266,9.372,2400000.0
2008-12-03 10:45:00,9.33,9.46,9.283,9.412,2300000.0
2008-12-03 10:50:00,9.409,9.438,9.286,9.329,2100000.0
2008-12-03 10:55:00,9.392,9.442,9.255,9.279,2000000.0
2008-12-03 11:00:00,9.306,9.433,9.246,9.379,2400000.0
2008-12-03 11:05:00,9.273,9.43,9.259,9.377,2450000.0
2008-12-03 11:10:00,9.281,9.429,9.242,9.305,1750000.0
2008-12-03 11:15:00,9.319,9.403,9.242,9.395,2300000.0
2008-12-03 11:20:00,9.25,9.426,9.242,9.278,2250000.0
2008-12-03 11:25:00,9.304,9.41,9.243,9.375,2150000.0
2008-12-03 11:30:00,9.254,9.438,9.247,9.402,2250000.0
2008-12-03 11:35:00,9.267,9.428,9.257,9.277,2150000.0
2008-12-03 11:40:00,9.311,9.417,9.265,9.28,2200000.0
2008-12-03 11:45:00,9.391,9.41,9.26,9.377,1600000.0
2008-12-03 11:50:00,9.313,9.404,9.23,9.301,2300000.0
2008-12-03 11:55:00,9.324,9.41,9.241,9.241,2100000.0
2008-12-03 12:00:00,9.357,9.399,9.252,9.295,2600000.0
2008-12-03 12:05:00,9.377,9.427,9.26,9.381,2200000.0
2008-12-03 12:10:00,9.379,9.426,9.238,9.386,2000000.0
2008-12-03 12:15:00,9.365,9.408,9.253,9.308,2150000.0
2008-12-03 12:20:00,9.262,9.42,9.262,9.379,2450000.0
2008-12-03 12:25:00,9.421,9.423,9.257,9.293,2000000.0
2008-12-03 12:30:00,9.329,9.444,9.276,9.342,1700000.0
2008-12-03 12:35:00,9.37,9.444,9.265,9.292,2150000.0
2008-12-03 12:40:00,9.421,9.43,9.266,9.321,2300000.0
2008-12-03 12:45:00,9.414,9.469,9.29,9.352,2150000.0
2008-12-03 12:50:00,9.352,9.437,9.293,9.339,2150000.0
2008-12-03 12:55:00,9.377,9.49,9.326,9.375,2050000.0
2008-12-03 13:00:00,9.449,9.449,9.32,9.425,1100000.0
2008-12-03 13:05:00,9.299,9.441,9.261,9.43,2400000.0
2008-12-03 13:10:00,9.347,9.435,9.289,9.368,800000.0
2008-12-03 13:15:00,9.351,9.42,9.274,9.308,1900000.0
2008-12-03 13:20:00,9.293,9.46,9.25,9.422,2200000.0
2008-12-03 13:25:00,9.405,9.438,9.253,9.358,2300000.0
2008-12-03 13:30:00,9.327,9.44,9.293,9.308,2250000.0
2008-12-03 13:35:00,9.384,9.442,9.284,9.413,2150000.0
2008-12-03 13:40:00,9.255,9.424,9.203,9.389,1950000.0
2008-12-03 13:45:00,9.35,9.468,9.293,9.391,2050000.0
2008-12-03 13:50:00,9.337,9.475,9.275,9.445,2000000.0
2008-12-03 13:55:00,9.311,9.444,9.279,9.345,1950000.0
2008-12-03 14:00:00,9.416,9.424,9.255,9.379,1800000.0
2008-12-03 14:05:00,9.397,9.455,9.264,9.328,2100000.0
2008-12-03 14:10:00,9.25,9.415,9.25,9.31,1800000.0
2008-12-03 14:15:00,9.279,9.421,9.269,9.401,2450000.0
2008-12-03 14:20:00,9.296,9.434,9.281,9.337,2550000.0
2008-12-03 14:25:00,9.433,9.482,9.297,9.324,2450000.0
2008-12-03 14:30:00,9.392,9.435,9.215,9.25,2150000.0
2008-12-03 14:35:00,9.382,9.441,9.25,9.325,2550000.0
2008-12-03 14:40:00,9.311,9.449,9.273,9.372,2450000.0
2008-12-03 14:45:00,9.363,9.453,9.219,9.256,2200000.0
2008-12-03 14:50:00,9.259,9.427,9.214,9.339,2050000.0
2008-12-03 14:55:00,9.357,9.469,9.276,9.277,2100000.0
2008-12-03 15:00:00,9.315,9.444,9.267,9.372,2000000.0
2008-12-03 15:05:00,9.363,9.388,9.22,9.228,2050000.0
2008-12-03 15:10:00,9.256,9.379,9.198,9.217,2050000.0
2008-12-03 15:15:00,9.226,9.352,9.177,9.183,2100000.0
2008-12-03 15:20:00,9.251,9.341,9.156,9.208,2500000.0
2008-12-03 15:25:00,9.301,9.337,9.18,9.252,2000000.0
2008-12-03 15:30:00,9.222,9.365,9.194,9.323,2050000.0
2008-12-03 15:35:00,9.315,9.381,9.203,9.372,2300000.0
2008-12-03 15:40:00,9.252,9.436,9.252,9.408,2150000.0
2008-12-03 15:45:00,9.309,9.43,9.265,9.419,2050000.0
2008-12-03 15:50:00,9.409,9.448,9.257,9.36,2250000.0
2008-12-03 15:55:00,9.304,9.422,9.267,9.329,2450000.0
2008-12-03 16:00:00,9.256,9.415,9.251,9.389,2350000.0
2008-12-03 16:05:00,9.379,9.413,9.254,9.38,2450000.0
2008-12-03 16:10:00,9.335,9.395,9.238,9.319,2050000.0
2008-12-03 16:15:00,9.343,9.412,9.237,9.399,2350000.0
2008-12-03 16:20:00,9.384,9.438,9.267,9.417,2200000.0
2008-12-03 16:25:00,9.395,9.468,9.278,9.334,2600000.0
2008-12-03 16:30:00,9.42,9.507,9.285,9.394,2450000.0
2008-12-03 16:35:00,9.369,9.501,9.333,9.491,2250000.0
2008-12-03 16:40:00,9.404,9.542,9.319,9.411,2500000.0
2008-12-03 16:45:00,9.368,9.486,9.323,9.38,2300000.0
2008-12-03 16:50:00,9.494,9.511,9.356,9.407,2150000.0
2008-12-03 16:55:00,9.477,9.48,9.286,9.387,2200000.0
2008-12-03 17:00:00,9.374,9.467,9.323,9.325,1900000.0
2008-12-03 17:05:00,9.398,9.458,9.28,9.451,2100000.0
2008-12-03 17:10:00,9.398,9.429,9.262,9.316,2400000.0
2008-12-03 17:15:00,9.381,9.489,9.283,9.396,2150000.0
2008-12-03 17:20:00,9.441,9.469,9.274,9.406,2100000.0
2008-12-03 17:25:00,9.359,9.496,9.311,9.496,2500000.0
2008-12-03 17:30:00,9.435,9.513,9.343,9.464,2200000.0
2008-12-03 17:35:00,9.508,9.576,9.382,9.48,2100000.0
2008-12-03 17:40:00,9.573,9.573,9.394,9.457,2500000.0
2008-12-03 17:45:00,9.468,9.681,9.453,9.634,2350000.0
2008-12-03 17:50:00,9.566,9.688,9.533,9.642,2150000.0
2008-12-03 17:55:00,9.668,9.708,9.517,9.633,2300000.0
2008-12-03 18:00:00,9.594,9.652,9.506,9.579,2250000.0
2008-12-03 18:05:00,9.625,9.667,9.488,9.575,2350000.0
2008-12-03 18:10:00,9.602,9.676,9.49,9.633,2050000.0
2008-12-03 18:15:00,9.663,9.671,9.507,9.61,2400000.0
2008-12-03 18:20:00,9.535,9.655,9.517,9.621,2450000.0
2008-12-03 18:25:00,9.49,9.647,9.469,9.543,3500000.0
2008-12-03 18:30:00,9.521,9.654,9.472,9.572,3350000.0
2008-12-03 18:35:00,9.558,9.641,9.503,9.547,1950000.0
2008-12-03 18:40:00,9.517,9.664,9.499,9.594,2900000.0
2008-12-03 18:45:00,9.56,9.671,9.494,9.56,3850000.0
2008-12-03 18:50:00,9.62,9.641,9.469,9.567,2100000.0
2008-12-03 18:55:00,9.533,9.619,9.461,9.606,3900000.0
2008-12-03 19:00:00,9.593,9.652,9.449,9.549,2150000.0
2008-12-03 19:05:00,9.474,9.613,9.427,9.478,2150000.0
2008-12-03 19:10:00,9.525,9.601,9.427,9.534,2500000.0
2008-12-03 19:15:00,9.523,9.616,9.371,9.529,2100000.0
2008-12-03 19:20:00,9.528,9.574,9.392,9.492,2050000.0
2008-12-03 19:25:00,9.525,9.566,9.394,9.411,2250000.0
2008-12-03 19:30:00,9.458,9.578,9.442,9.517,2100000.0
2008-12-03 19:35:00,9.471,9.633,9.41,9.498,2050000.0
2008-12-03 19:40:00,9.55,9.603,9.392,9.542,2250000.0
2008-12-03 19:45:00,9.575,9.58,9.426,9.548,1950000.0
2008-12-03 19:50:00,9.455,9.551,9.393,9.467,2050000.0
2008-12-03 19:55:00,9.432,9.592,9.399,9.426,2050000.0
2008-12-03 20:00:00,9.5,9.521,9.358,9.456,2350000.0
2008-12-03 20:05:00,9.516,9.516,9.375,9.467,2200000.0
2008-12-03 20:10:00,9.471,9.523,9.33,9.481,2150000.0
2008-12-03 20:15:00,9.408,9.54,9.36,9.443,1950000.0
2008-12-03 20:20:00,9.494,9.565,9.367,9.565,1700000.0
2008-12-03 20:25:00,9.496,9.614,9.434,9.556,2150000.0
2008-12-03 20:30:00,9.515,9.604,9.401,9.488,2050000.0
2008-12-03 20:35:00,9.514,9.546,9.417,9.546,1600000.0
2008-12-03 20:40:00,9.508,9.619,9.375,9.537,2000000.0
2008-12-03 20:45:00,9.481,9.555,9.41,9.532,1600000.0
2008-12-03 20:50:00,9.403,9.535,9.321,9.457,1700000.0
2008-12-03 20:55:00,9.441,9.512,9.381,9.512,1600000.0
2008-12-03 21:00:00,9.421,9.594,9.393,9.544,2300000.0
2008-12-03 21:05:00,9.489,9.581,9.402,9.409,2000000.0
2008-12-03 21:10:00,9.547,9.63,9.388,9.526,2950000.0
2008-12-03 21:15:00,9.394,9.577,9.394,9.564,2100000.0
2008-12-03 21:20:00,9.571,9.637,9.413,9.547,2950000.0
2008-12-03 21:25:00,9.523,9.625,9.437,9.55,2250000.0
2008-12-03 21:30:00,9.51,9.634,9.418,9.588,2350000.0
2008-12-03 21:35:00,9.595,9.63,9.448,9.599,1950000.0
2008-12-03 21:40:00,9.574,9.638,9.471,9.589,1250000.0
2008-12-03 21:45:00,9.542,9.646,9.47,9.55,1850000.0
2008-12-03 21:50:00,9.582,9.631,9.475,9.588,2000000.0
2008-12-03 21:55:00,9.569,9.601,9.464,9.534,1950000.0
2008-12-03 22:00:00,9.535,9.592,9.433,9.514,1450000.0
2008-12-03 22:05:00,9.587,9.617,9.468,9.599,1850000.0
2008-12-03 22:10:00,9.506,9.613,9.471,9.484,1450000.0
2008-12-03 22:15:00,9.594,9.603,9.487,9.598,900000.0
2008-12-03 22:20:00,9.441,9.604,9.431,9.503,1300000.0
2008-12-03 22:25:00,9.569,9.569,9.519,9.519,100000.0
2008-12-03 22:30:00,9.513,9.593,9.445,9.499,350000.0
2008-12-03 22:35:00,9.528,9.607,9.447,9.517,1750000.0
2008-12-03 22:40:00,9.509,9.625,9.442,9.534,2100000.0
2008-12-03 22:45:00,9.607,9.62,9.419,9.585,2200000.0
2008-12-03 22:50:00,9.544,9.605,9.464,9.571,800000.0
2008-12-03 22:55:00,9.586,9.62,9.489,9.558,1400000.0
2008-12-03 23:00:00,9.486,9.607,9.449,9.599,1850000.0
2008-12-03 23:05:00,9.57,9.626,9.455,9.568,1250000.0
2008-12-03 23:10:00,9.45,9.592,9.45,9.564,650000.0
2008-12-03 23:15:00,9.544,9.616,9.429,9.433,1200000.0
2008-12-03 23:20:00,9.554,9.627,9.462,9.612,1000000.0
2008-12-03 23:25:00,9.613,9.613,9.455,9.604,800000.0
2008-12-03 23:30:00,9.458,9.603,9.458,9.561,500000.0
2008-12-03 23:40:00,9.617,9.641,9.472,9.639,1150000.0
2008-12-03 23:45:00,9.553,9.644,9.519,9.613,950000.0
2008-12-03 23:50:00,9.593,9.654,9.506,9.64,1500000.0
2008-12-03 23:55:00,9.6,9.698,9.535,9.552,950000.0
2008-12-04 00:00:00,9.597,9.678,9.539,9.558,2200000.0
2008-12-04 00:05:00,9.669,9.669,9.518,9.523,1150000.0
2008-12-04 00:10:00,9.499,9.641,9.499,9.517,350000.0
2008-12-04 00:15:00,9.559,9.662,9.5,9.648,1000000.0
2008-12-04 00:20:00,9.49,9.549,9.49,9.549,100000.0
2008-12-04 00:25:00,9.566,9.662,9.521,9.556,350000.0
2008-12-04 00:30:00,9.553,9.633,9.497,9.534,700000.0
2008-12-04 00:40:00,9.541,9.621,9.49,9.53,350000.0
2008-12-04 00:45:00,9.621,9.633,9.501,9.501,500000.0
2008-12-04 00:50:00,9.541,9.635,9.498,9.534,1100000.0
2008-12-04 00:55:00,9.66,9.66,9.476,9.64,550000.0
2008-12-04 01:00:00,9.549,9.653,9.505,9.64,1700000.0
2008-12-04 01:05:00,9.631,9.663,9.512,9.599,1700000.0
2008-12-04 01:10:00,9.651,9.703,9.488,9.61,1800000.0
2008-12-04 01:15:00,9.627,9.664,9.511,9.58,800000.0
2008-12-04 01:20:00,9.62,9.658,9.512,9.633,1500000.0
2008-12-04 01:25:00,9.579,9.675,9.504,9.596,900000.0
2008-12-04 01:30:00,9.655,9.689,9.498,9.689,2000000.0
2008-12-04 01:35:00,9.653,9.723,9.541,9.547,1800000.0
2008-12-04 01:40:00,9.657,9.695,9.507,9.63,1950000.0
2008-12-04 01:45:00,9.646,9.712,9.531,9.652,1700000.0
2008-12-04 01:50:00,9.613,9.694,9.499,9.671,1350000.0
2008-12-04 01:55:00,9.645,9.683,9.519,9.612,1300000.0
2008-12-04 02:00:00,9.69,9.746,9.548,9.588,1900000.0
2008-12-04 02:05:00,9.67,9.679,9.531,9.638,1500000.0
2008-12-04 02:10:00,9.654,9.66,9.468,9.608,1950000.0
2008-12-04 02:15:00,9.658,9.675,9.53,9.631,1750000.0
2008-12-04 02:20:00,9.583,9.65,9.496,9.558,1850000.0
2008-12-04 02:25:00,9.604,9.63,9.455,9.629,1750000.0
2008-12-04 02:30:00,9.611,9.625,9.481,9.513,1700000.0
2008-12-04 02:35:00,9.618,9.636,9.483,9.61,1650000.0
2008-12-04 02:40:00,9.61,9.64,9.473,9.593,1750000.0
2008-12-04 02:45:00,9.481,9.617,9.466,9.591,2350000.0
2008-12-04 02:50:00,9.553,9.672,9.439,9.522,1900000.0
2008-12-04 02:55:00,9.498,9.619,9.459,9.603,3400000.0
2008-12-04 03:00:00,9.582,9.621,9.458,9.536,1300000.0
2008-12-04 03:05:00,9.604,9.62,9.472,9.572,2350000.0
2008-12-04 03:10:00,9.566,9.624,9.475,9.518,1100000.0
2008-12-04 03:15:00,9.582,9.643,9.425,9.536,2300000.0
2008-12-04 03:20:00,9.615,9.615,9.416,9.572,1600000.0
2008-12-04 03:25:00,9.498,9.619,9.471,9.471,950000.0
2008-12-04 03:30:00,9.616,9.616,9.455,9.487,1050000.0
2008-12-04 03:35:00,9.492,9.668,9.487,9.578,550000.0
2008-12-04 03:40:00,9.543,9.602,9.477,9.602,800000.0
2008-12-04 03:45:00,9.599,9.606,9.472,9.593,1000000.0
2008-12-04 03:50:00,9.453,9.602,9.453,9.496,1000000.0
2008-12-04 03:55:00,9.582,9.636,9.489,9.529,1200000.0
2008-12-04 04:00:00,9.582,9.605,9.433,9.546,1900000.0
2008-12-04 04:05:00,9.581,9.604,9.434,9.554,1450000.0
2008-12-04 04:10:00,9.563,9.571,9.44,9.48,550000.0
2008-12-04 04:15:00,9.489,9.592,9.489,9.592,350000.0
2008-12-04 04:20:00,9.492,9.581,9.447,9.581,700000.0
2008-12-04 04:25:00,9.478,9.618,9.448,9.533,1450000.0
2008-12-04 04:30:00,9.503,9.584,9.398,9.504,750000.0
2008-12-04 04:35:00,9.453,9.604,9.453,9.583,750000.0
2008-12-04 04:40:00,9.449,9.664,9.399,9.569,1050000.0
2008-12-04 04:45:00,9.559,9.588,9.459,9.532,700000.0
2008-12-04 04:50:00,9.482,9.633,9.462,9.5,800000.0
2008-12-04 04:55:00,9.558,9.578,9.46,9.474,800000.0
2008-12-04 05:00:00,9.498,9.595,9.465,9.568,1550000.0
2008-12-04 05:05:00,9.479,9.616,9.465,9.559,1250000.0
2008-12-04 05:10:00,9.57,9.641,9.44,9.542,1550000.0
2008-12-04 05:15:00,9.476,9.591,9.428,9.538,1750000.0
2008-12-04 05:20:00,9.542,9.596,9.457,9.541,1050000.0
2008-12-04 05:25:00,9.536,9.612,9.452,9.499,1600000.0
2008-12-04 05:30:00,9.502,9.577,9.418,9.49,1350000.0
2008-12-04 05:35:00,9.509,9.549,9.385,9.472,1400000.0
2008-12-04 05:40:00,9.423,9.558,9.408,9.554,950000.0
2008-12-04 05:45:00,9.506,9.557,9.393,9.489,1750000.0
2008-12-04 05:50:00,9.518,9.561,9.407,9.516,2300000.0
2008-12-04 05:55:00,9.519,9.564,9.408,9.557,1350000.0
2008-12-04 06:00:00,9.554,9.603,9.415,9.538,1850000.0
2008-12-04 06:05:00,9.564,9.566,9.448,9.536,1350000.0
2008-12-04 06:10:00,9.503,9.595,9.431,9.507,1550000.0
2008-12-04 06:15:00,9.566,9.582,9.435,9.546,1050000.0
2008-12-04 06:20:00,9.424,9.544,9.424,9.54,1200000.0
2008-12-04 06:25:00,9.497,9.553,9.405,9.464,1350000.0
2008-12-04 06:30:00,9.488,9.58,9.396,9.447,1350000.0
2008-12-04 06:35:00,9.54,9.597,9.426,9.56,1850000.0
2008-12-04 06:40:00,9.48,9.604,9.399,9.399,1850000.0
2008-12-04 06:45:00,9.423,9.592,9.417,9.464,1850000.0
2008-12-04 06:50:00,9.54,9.58,9.411,9.411,1750000.0
2008-12-04 06:55:00,9.47,9.551,9.386,9.517,1950000.0
2008-12-04 07:00:00,9.52,9.527,9.364,9.445,1750000.0
2008-12-04 07:05:00,9.524,9.549,9.388,9.475,1350000.0
2008-12-04 07:10:00,9.406,9.525,9.378,9.472,1850000.0
2008-12-04 07:15:00,9.498,9.528,9.378,9.521,1700000.0
2008-12-04 07:20:00,9.388,9.538,9.373,9.519,1800000.0
2008-12-04 07:25:00,9.473,9.521,9.378,9.499,1500000.0
2008-12-04 07:30:00,9.466,9.531,9.361,9.502,1650000.0
2008-12-04 07:40:00,9.425,9.537,9.389,9.512,2250000.0
2008-12-04 07:45:00,9.509,9.536,9.376,9.49,2650000.0
2008-12-04 07:50:00,9.467,9.522,9.357,9.507,2300000.0
2008-12-04 07:55:00,9.486,9.552,9.372,9.392,2450000.0
2008-12-04 08:00:00,9.521,9.563,9.398,9.481,2300000.0
2008-12-04 08:05:00,9.399,9.545,9.399,9.493,1900000.0
2008-12-04 08:10:00,9.443,9.538,9.391,9.471,1700000.0
2008-12-04 08:15:00,9.549,9.553,9.367,9.443,2700000.0
2008-12-04 08:20:00,9.477,9.546,9.396,9.449,2000000.0
2008-12-04 08:25:00,9.519,9.563,9.403,9.446,1550000.0
2008-12-04 08:30:00,9.384,9.564,9.358,9.532,1500000.0
2008-12-04 08:35:00,9.446,9.585,9.389,9.501,1750000.0
2008-12-04 08:40:00,9.523,9.566,9.429,9.453,1900000.0
2008-12-04 08:45:00,9.459,9.618,9.402,9.514,1750000.0
2008-12-04 08:50:00,9.493,9.57,9.358,9.412,2100000.0
2008-12-04 08:55:00,9.397,9.583,9.345,9.436,2200000.0
2008-12-04 09:00:00,9.394,9.551,9.373,9.411,2400000.0
2008-12-04 09:05:00,9.407,9.531,9.347,9.503,2750000.0
2008-12-04 09:10:00,9.426,9.526,9.35,9.518,2150000.0
2008-12-04 09:15:00,9.508,9.556,9.331,9.342,2250000.0
2008-12-04 09:20:00,9.462,9.518,9.38,9.493,2500000.0
2008-12-04 09:25:00,9.447,9.519,9.363,9.508,1550000.0
2008-12-04 09:30:00,9.426,9.52,9.372,9.372,1500000.0
2008-12-04 09:35:00,9.393,9.53,9.393,9.495,1800000.0
2008-12-04 09:40:00,9.437,9.534,9.355,9.458,2200000.0
2008-12-04 09:45:00,9.466,9.516,9.357,9.425,2400000.0
2008-12-04 09:50:00,9.479,9.526,9.36,9.418,2300000.0
2008-12-04 09:55:00,9.408,9.544,9.315,9.38,2650000.0
2008-12-04 10:00:00,9.362,9.53,9.322,9.486,2100000.0
2008-12-04 10:05:00,9.436,9.515,9.303,9.452,2600000.0
2008-12-04 10:10:00,9.373,9.473,9.319,9.46,2650000.0
2008-12-04 10:15:00,9.377,9.515,9.302,9.449,2350000.0
2008-12-04 10:20:00,9.409,9.514,9.337,9.464,2550000.0
2008-12-04 10:25:00,9.439,9.572,9.35,9.485,2000000.0
2008-12-04 10:30:00,9.439,9.5,9.298,9.378,2450000.0
2008-12-04 10:35:00,9.467,9.501,9.311,9.422,2300000.0
2008-12-04 10:40:00,9.375,9.478,9.314,9.437,2400000.0
2008-12-04 10:45:00,9.362,9.506,9.353,9.494,2300000.0
2008-12-04 10:50:00,9.467,9.518,9.361,9.403,2100000.0
2008-12-04 10:55:00,9.492,9.56,9.376,9.49,1900000.0
2008-12-04 11:00:00,9.397,9.479,9.312,9.425,2400000.0
2008-12-04 11:05:00,9.327,9.484,9.326,9.46,2450000.0
2008-12-04 11:10:00,9.361,9.479,9.329,9.415,2150000.0
2008-12-04 11:15:00,9.348,9.499,9.315,9.499,2300000.0
2008-12-04 11:20:00,9.361,9.528,9.361,9.421,2250000.0
2008-12-04 11:25:00,9.416,9.555,9.385,9.512,2150000.0
2008-12-04 11:30:00,9.413,9.569,9.371,9.532,2250000.0
2008-12-04 11:35:00,9.376,9.551,9.373,9.373,2150000.0
2008-12-04 11:40:00,9.451,9.566,9.359,9.453,2100000.0
2008-12-04 11:45:00,9.524,9.583,9.371,9.463,1950000.0
2008-12-04 11:50:00,9.446,9.575,9.387,9.476,2300000.0
2008-12-04 11:55:00,9.494,9.602,9.372,9.461,2100000.0
2008-12-04 12:00:00,9.554,9.588,9.39,9.482,2600000.0
2008-12-04 12:05:00,9.571,9.591,9.454,9.517,2200000.0
2008-12-04 12:10:00,9.531,9.583,9.438,9.571,2000000.0
2008-12-04 12:15:00,9.523,9.614,9.43,9.503,2150000.0
2008-12-04 12:20:00,9.457,9.614,9.457,9.567,2450000.0
2008-12-04 12:25:00,9.595,9.621,9.458,9.48,2000000.0
2008-12-04 12:30:00,9.501,9.658,9.448,9.583,2250000.0
2008-12-04 12:35:00,9.621,9.654,9.5,9.528,2150000.0
2008-12-04 12:40:00,9.64,9.641,9.478,9.543,2300000.0
2008-12-04 12:45:00,9.592,9.641,9.444,9.518,2150000.0
2008-12-04 12:50:00,9.515,9.641,9.457,9.53,2150000.0
2008-12-04 12:55:00,9.537,9.625,9.481,9.499,2050000.0
2008-12-04 13:00:00,9.61,9.61,9.449,9.579,1950000.0
2008-12-04 13:05:00,9.473,9.616,9.432,9.597,2400000.0
2008-12-04 13:10:00,9.51,9.612,9.439,9.539,2200000.0
2008-12-04 13:15:00,9.555,9.668,9.431,9.468,1900000.0
2008-12-04 13:20:00,9.471,9.648,9.427,9.59,2200000.0
2008-12-04 13:25:00,9.588,9.639,9.427,9.553,2300000.0
2008-12-04 13:30:00,9.461,9.63,9.419,9.523,2200000.0
2008-12-04 13:35:00,9.562,9.632,9.472,9.59,2150000.0
2008-12-04 13:40:00,9.481,9.621,9.454,9.55,2250000.0
2008-12-04 13:45:00,9.517,9.599,9.442,9.518,2050000.0
2008-12-04 13:50:00,9.476,9.59,9.424,9.567,2000000.0
2008-12-04 13:55:00,9.465,9.614,9.427,9.492,2250000.0
2008-12-04 14:00:00,9.559,9.56,9.391,9.542,1850000.0
2008-12-04 14:05:00,9.521,9.616,9.386,9.473,2100000.0
2008-12-04 14:10:00,9.414,9.535,9.361,9.442,1800000.0
2008-12-04 14:15:00,9.413,9.532,9.39,9.521,2450000.0
2008-12-04 14:20:00,9.437,9.541,9.374,9.462,2550000.0
2008-12-04 14:25:00,9.532,9.581,9.377,9.452,2450000.0
2008-12-04 14:30:00,9.516,9.567,9.407,9.417,2150000.0
2008-12-04 14:35:00,9.518,9.576,9.361,9.459,2550000.0
2008-12-04 14:40:00,9.423,9.557,9.371,9.495,2450000.0
2008-12-04 14:45:00,9.518,9.589,9.376,9.376,2200000.0
2008-12-04 14:50:00,9.411,9.5,9.295,9.376,2050000.0
2008-12-04 14:55:00,9.413,9.493,9.344,9.344,2100000.0
2008-12-04 15:00:00,9.409,9.549,9.355,9.481,2000000.0
2008-12-04 15:05:00,9.493,9.514,9.313,9.333,2050000.0
2008-12-04 15:10:00,9.357,9.468,9.294,9.342,2050000.0
2008-12-04 15:15:00,9.363,9.497,9.311,9.353,2100000.0
2008-12-04 15:20:00,9.406,9.493,9.338,9.372,2500000.0
2008-12-04 15:25:00,9.45,9.483,9.307,9.368,2000000.0
2008-12-04 15:30:00,9.372,9.464,9.263,9.405,2050000.0
2008-12-04 15:35:00,9.406,9.497,9.262,9.411,2300000.0
2008-12-04 15:40:00,9.286,9.388,9.206,9.343,2150000.0
2008-12-04 15:45:00,9.243,9.363,9.215,9.353,2050000.0
2008-12-04 15:50:00,9.346,9.36,9.207,9.292,2250000.0
2008-12-04 15:55:00,9.253,9.369,9.22,9.254,2450000.0
2008-12-04 16:00:00,9.188,9.369,9.173,9.346,2350000.0
2008-12-04 16:05:00,9.324,9.358,9.205,9.358,2450000.0
2008-12-04 16:10:00,9.347,9.381,9.23,9.303,2050000.0
2008-12-04 16:15:00,9.34,9.438,9.24,9.438,2350000.0
2008-12-04 16:20:00,9.424,9.452,9.31,9.42,2200000.0
2008-12-04 16:25:00,9.37,9.428,9.278,9.346,2600000.0
2008-12-04 16:30:00,9.425,9.47,9.291,9.377,2450000.0
2008-12-04 16:35:00,9.356,9.492,9.251,9.439,2250000.0
2008-12-04 16:40:00,9.376,9.552,9.323,9.406,2500000.0
2008-12-04 16:45:00,9.371,9.524,9.337,9.379,2300000.0
2008-12-04 16:50:00,9.478,9.514,9.35,9.464,2150000.0
2008-12-04 16:55:00,9.541,9.547,9.362,9.401,2200000.0
2008-12-04 17:00:00,9.406,9.506,9.33,9.461,2100000.0
2008-12-04 17:05:00,9.481,9.485,9.299,9.469,2100000.0
2008-12-04 17:10:00,9.437,9.481,9.331,9.346,2400000.0
2008-12-04 17:15:00,9.406,9.53,9.304,9.42,2150000.0
2008-12-04 17:20:00,9.469,9.494,9.292,9.432,2200000.0
2008-12-04 17:25:00,9.415,9.485,9.295,9.424,2500000.0
2008-12-04 17:30:00,9.359,9.441,9.271,9.439,2200000.0
2008-12-04 17:35:00,9.485,9.485,9.284,9.362,2100000.0
2008-12-04 17:40:00,9.464,9.464,9.296,9.368,2500000.0
2008-12-04 17:45:00,9.358,9.454,9.291,9.401,2350000.0
2008-12-04 17:50:00,9.367,9.471,9.299,9.425,2150000.0
2008-12-04 17:55:00,9.417,9.498,9.359,9.485,2300000.0
2008-12-04 18:00:00,9.449,9.496,9.329,9.411,2250000.0
2008-12-04 18:05:00,9.465,9.518,9.291,9.366,2350000.0
2008-12-04 18:10:00,9.41,9.467,9.257,9.427,2050000.0
2008-12-04 18:15:00,9.481,9.495,9.321,9.472,2400000.0
2008-12-04 18:20:00,9.411,9.554,9.392,9.541,2450000.0
2008-12-04 18:25:00,9.376,9.657,9.329,9.547,3500000.0
2008-12-04 18:30:00,9.524,9.581,9.378,9.462,3350000.0
2008-12-04 18:35:00,9.465,9.545,9.348,9.469,1950000.0
2008-12-04 18:40:00,9.432,9.575,9.386,9.478,2900000.0
2008-12-04 18:45:00,9.494,9.548,9.386,9.476,3850000.0
2008-12-04 18:50:00,9.534,9.547,9.354,9.513,2100000.0
2008-12-04 18:55:00,9.465,9.593,9.432,9.546,3900000.0
2008-12-04 19:00:00,9.519,9.564,9.387,9.499,2150000.0
2008-12-04 19:05:00,9.465,9.549,9.372,9.459,2150000.0
2008-12-04 19:10:00,9.502,9.541,9.356,9.456,2500000.0
2008-12-04 19:15:00,9.449,9.47,9.279,9.454,2100000.0
2008-12-04 19:20:00,9.419,9.5,9.289,9.448,2300000.0
2008-12-04 19:25:00,9.444,9.516,9.318,9.356,2250000.0
2008-12-04 19:30:00,9.385,9.501,9.361,9.448,2150000.0
2008-12-04 19:35:00,9.372,9.497,9.333,9.377,2050000.0
2008-12-04 19:40:00,9.482,9.504,9.342,9.458,2250000.0
2008-12-04 19:45:00,9.493,9.515,9.339,9.463,1950000.0
2008-12-04 19:50:00,9.414,9.488,9.335,9.357,2050000.0
2008-12-04 19:55:00,9.339,9.458,9.318,9.332,2050000.0
2008-12-04 20:00:00,9.46,9.539,9.348,9.489,2150000.0
2008-12-04 20:05:00,9.532,9.564,9.361,9.509,2200000.0
2008-12-04 20:10:00,9.497,9.534,9.329,9.48,2350000.0
2008-12-04 20:15:00,9.371,9.516,9.335,9.418,1950000.0
2008-12-04 20:20:00,9.447,9.545,9.34,9.545,1650000.0
2008-12-04 20:25:00,9.472,9.579,9.387,9.522,2200000.0
2008-12-04 20:30:00,9.446,9.546,9.34,9.457,2050000.0
2008-12-04 20:35:00,9.491,9.524,9.391,9.405,750000.0
2008-12-04 20:40:00,9.477,9.543,9.387,9.516,1600000.0
2008-12-04 20:45:00,9.458,9.581,9.363,9.528,1650000.0
2008-12-04 20:50:00,9.414,9.591,9.402,9.518,1950000.0
2008-12-04 20:55:00,9.473,9.563,9.429,9.54,1150000.0
2008-12-04 21:00:00,9.405,9.582,9.405,9.513,2750000.0
2008-12-04 21:05:00,9.529,9.585,9.409,9.427,1700000.0
2008-12-04 21:10:00,9.539,9.607,9.39,9.541,2100000.0
2008-12-04 21:15:00,9.475,9.602,9.422,9.534,1150000.0
2008-12-04 21:20:00,9.543,9.602,9.363,9.459,2950000.0
2008-12-04 21:25:00,9.434,9.521,9.37,9.475,2250000.0
2008-12-04 21:30:00,9.426,9.53,9.341,9.527,1600000.0
2008-12-04 21:35:00,9.538,9.54,9.375,9.524,1850000.0
2008-12-04 21:40:00,9.421,9.606,9.37,9.5,1550000.0
2008-12-04 21:45:00,9.407,9.485,9.364,9.434,850000.0
2008-12-04 21:50:00,9.498,9.525,9.351,9.39,1900000.0
2008-12-04 21:55:00,9.41,9.536,9.368,9.423,900000.0
2008-12-04 22:00:00,9.47,9.47,9.32,9.389,1800000.0
2008-12-04 22:05:00,9.457,9.465,9.264,9.403,2100000.0
2008-12-04 22:10:00,9.326,9.471,9.29,9.355,2200000.0
2008-12-04 22:15:00,9.374,9.425,9.283,9.335,1550000.0
2008-12-04 22:20:00,9.261,9.49,9.261,9.445,1150000.0
2008-12-04 22:25:00,9.407,9.448,9.298,9.399,1950000.0
2008-12-04 22:30:00,9.377,9.457,9.289,9.405,1500000.0
2008-12-04 22:35:00,9.43,9.44,9.299,9.356,1250000.0
2008-12-04 22:40:00,9.351,9.488,9.281,9.375,1850000.0
2008-12-04 22:45:00,9.467,9.479,9.29,9.423,2200000.0
2008-12-04 22:50:00,9.392,9.452,9.287,9.351,2100000.0
2008-12-04 22:55:00,9.44,9.515,9.281,9.437,2750000.0
2008-12-04 23:00:00,9.381,9.524,9.356,9.493,1000000.0
2008-12-04 23:05:00,9.456,9.493,9.339,9.455,1150000.0
2008-12-04 23:10:00,9.33,9.498,9.33,9.454,1300000.0
2008-12-04 23:15:00,9.393,9.497,9.267,9.277,1450000.0
2008-12-04 23:20:00,9.404,9.46,9.31,9.35,1050000.0
2008-12-04 23:25:00,9.47,9.47,9.319,9.434,350000.0
2008-12-04 23:30:00,9.329,9.473,9.329,9.439,500000.0
2008-12-04 23:35:00,9.422,9.454,9.357,9.406,300000.0
2008-12-04 23:40:00,9.456,9.47,9.315,9.41,1250000.0
2008-12-04 23:45:00,9.41,9.451,9.363,9.363,350000.0
2008-12-04 23:50:00,9.407,9.473,9.362,9.362,650000.0
2008-12-04 23:55:00,9.398,9.466,9.338,9.346,800000.0
2008-12-05 00:00:00,9.382,9.484,9.3,9.439,1250000.0
2008-12-05 00:05:00,9.474,9.478,9.319,9.438,2000000.0
2008-12-05 00:10:00,9.414,9.469,9.323,9.339,1450000.0
2008-12-05 00:15:00,9.379,9.479,9.32,9.468,900000.0
2008-12-05 00:20:00,9.31,9.476,9.31,9.345,700000.0
2008-12-05 00:30:00,9.373,9.474,9.317,9.445,1050000.0
2008-12-05 00:35:00,9.448,9.448,9.353,9.408,150000.0
2008-12-05 00:40:00,9.368,9.475,9.341,9.376,850000.0
2008-12-05 00:45:00,9.337,9.444,9.337,9.444,250000.0
2008-12-05 00:50:00,9.361,9.454,9.318,9.454,650000.0
2008-12-05 00:55:00,9.48,9.483,9.337,9.456,750000.0
2008-12-05 01:00:00,9.379,9.447,9.339,9.4,1200000.0
2008-12-05 01:05:00,9.447,9.47,9.326,9.47,1400000.0
2008-12-05 01:10:00,9.353,9.472,9.283,9.401,1150000.0
2008-12-05 01:15:00,9.446,9.45,9.307,9.361,1350000.0
2008-12-05 01:20:00,9.427,9.473,9.324,9.411,1850000.0
2008-12-05 01:25:00,9.455,9.507,9.351,9.427,2000000.0
2008-12-05 01:30:00,9.423,9.469,9.312,9.469,1650000.0
2008-12-05 01:35:00,9.397,9.444,9.273,9.278,700000.0
2008-12-05 01:40:00,9.398,9.461,9.262,9.412,2550000.0
2008-12-05 01:45:00,9.41,9.463,9.308,9.44,1550000.0
2008-12-05 01:50:00,9.427,9.48,9.319,9.319,1500000.0
2008-12-05 01:55:00,9.401,9.499,9.323,9.397,1750000.0
2008-12-05 02:00:00,9.373,9.562,9.347,9.502,1200000.0
2008-12-05 02:05:00,9.485,9.492,9.346,9.481,900000.0
2008-12-05 02:10:00,9.465,9.501,9.334,9.473,1550000.0
2008-12-05 02:15:00,9.483,9.499,9.331,9.454,1500000.0
2008-12-05 02:20:00,9.455,9.515,9.325,9.446,1600000.0
2008-12-05 02:25:00,9.511,9.536,9.367,9.506,2200000.0
2008-12-05 02:30:00,9.485,9.496,9.345,9.496,2100000.0
2008-12-05 02:35:00,9.473,9.481,9.354,9.447,1650000.0
2008-12-05 02:40:00,9.475,9.5,9.347,9.486,1950000.0
2008-12-05 02:45:00,9.353,9.489,9.333,9.457,2050000.0
2008-12-05 02:50:00,9.428,9.491,9.332,9.348,1650000.0
2008-12-05 02:55:00,9.379,9.486,9.345,9.469,2550000.0
2008-12-05 03:00:00,9.419,9.466,9.334,9.385,1200000.0
2008-12-05 03:05:00,9.464,9.49,9.327,9.49,650000.0
2008-12-05 03:10:00,9.46,9.477,9.351,9.462,1050000.0
2008-12-05 03:15:00,9.406,9.478,9.328,9.401,2250000.0
2008-12-05 03:20:00,9.434,9.481,9.347,9.347,850000.0
2008-12-05 03:25:00,9.48,9.501,9.324,9.484,1650000.0
2008-12-05 03:30:00,9.44,9.486,9.304,9.457,2050000.0
2008-12-05 03:35:00,9.456,9.506,9.333,9.459,2250000.0
2008-12-05 03:40:00,9.452,9.507,9.324,9.432,2050000.0
2008-12-05 03:45:00,9.398,9.485,9.338,9.464,850000.0
2008-12-05 03:50:00,9.333,9.533,9.333,9.385,1750000.0
2008-12-05 03:55:00,9.46,9.46,9.294,9.374,1700000.0
2008-12-05 04:00:00,9.471,9.491,9.375,9.489,1900000.0
2008-12-05 04:05:00,9.474,9.502,9.363,9.489,1650000.0
2008-12-05 04:10:00,9.474,9.51,9.353,9.449,1450000.0
2008-12-05 04:15:00,9.38,9.531,9.344,9.514,1900000.0
2008-12-05 04:20:00,9.474,9.535,9.352,9.535,300000.0
2008-12-05 04:25:00,9.401,9.547,9.383,9.459,1600000.0
2008-12-05 04:30:00,9.458,9.558,9.406,9.437,1450000.0
2008-12-05 04:35:00,9.42,9.62,9.402,9.481,1350000.0
2008-12-05 04:40:00,9.391,9.524,9.36,9.496,750000.0
2008-12-05 04:45:00,9.49,9.53,9.385,9.44,1000000.0
2008-12-05 04:50:00,9.401,9.523,9.379,9.447,750000.0
2008-12-05 04:55:00,9.508,9.526,9.429,9.46,450000.0
2008-12-05 05:00:00,9.412,9.529,9.378,9.404,1300000.0
2008-12-05 05:05:00,9.455,9.5,9.455,9.475,150000.0
2008-12-05 05:10:00,9.469,9.556,9.363,9.425,1400000.0
2008-12-05 05:15:00,9.423,9.536,9.383,9.519,1350000.0
2008-12-05 05:20:00,9.482,9.531,9.4,9.44,450000.0
2008-12-05 05:25:00,9.54,9.54,9.397,9.434,1050000.0
2008-12-05 05:30:00,9.414,9.559,9.396,9.424,1200000.0
2008-12-05 05:35:00,9.531,9.531,9.401,9.462,650000.0
2008-12-05 05:40:00,9.359,9.534,9.357,9.498,1400000.0
2008-12-05 05:45:00,9.493,9.54,9.368,9.449,1450000.0
2008-12-05 05:50:00,9.474,9.514,9.351,9.514,1300000.0
2008-12-05 05:55:00,9.514,9.534,9.398,9.53,600000.0
2008-12-05 06:00:00,9.51,9.525,9.356,9.484,1750000.0
2008-12-05 06:10:00,9.478,9.519,9.4,9.49,850000.0
2008-12-05 06:15:00,9.496,9.531,9.368,9.513,1150000.0
2008-12-05 06:20:00,9.375,9.514,9.365,9.51,1200000.0
2008-12-05 06:25:00,9.365,9.503,9.343,9.405,1850000.0
2008-12-05 06:30:00,9.455,9.538,9.329,9.419,1100000.0
2008-12-05 06:35:00,9.5,9.511,9.37,9.511,1850000.0
2008-12-05 06:40:00,9.429,9.544,9.353,9.37,2150000.0
2008-12-05 06:45:00,9.39,9.498,9.39,9.414,450000.0
2008-12-05 06:50:00,9.503,9.537,9.351,9.351,1550000.0
2008-12-05 06:55:00,9.51,9.52,9.37,9.487,1750000.0
2008-12-05 07:00:00,9.484,9.516,9.353,9.416,1600000.0
2008-12-05 07:05:00,9.518,9.524,9.347,9.463,1850000.0
2008-12-05 07:10:00,9.429,9.529,9.376,9.509,2100000.0
2008-12-05 07:15:00,9.477,9.536,9.349,9.516,2150000.0
2008-12-05 07:20:00,9.4,9.52,9.363,9.517,2050000.0
2008-12-05 07:25:00,9.398,9.534,9.391,9.508,1800000.0
2008-12-05 07:30:00,9.479,9.576,9.375,9.536,2050000.0
2008-12-05 07:35:00,9.52,9.52,9.34,9.442,1600000.0
2008-12-05 07:40:00,9.414,9.52,9.381,9.52,900000.0
2008-12-05 07:45:00,9.508,9.553,9.375,9.375,550000.0
2008-12-05 07:50:00,9.39,9.529,9.372,9.422,1900000.0
2008-12-05 07:55:00,9.469,9.506,9.365,9.401,1100000.0
2008-12-05 08:00:00,9.463,9.523,9.371,9.436,1950000.0
2008-12-05 08:05:00,9.362,9.508,9.362,9.508,600000.0
2008-12-05 08:10:00,9.399,9.52,9.347,9.446,1750000.0
2008-12-05 08:15:00,9.519,9.523,9.352,9.421,2250000.0
2008-12-05 08:20:00,9.462,9.558,9.362,9.431,2000000.0
2008-12-05 08:25:00,9.433,9.562,9.344,9.39,2200000.0
2008-12-05 08:30:00,9.346,9.514,9.346,9.489,1200000.0
2008-12-05 08:35:00,9.381,9.554,9.323,9.505,1750000.0
2008-12-05 08:40:00,9.487,9.543,9.377,9.448,2450000.0
2008-12-05 08:45:00,9.403,9.554,9.402,9.499,2350000.0
2008-12-05 08:50:00,9.447,9.547,9.366,9.441,2100000.0
2008-12-05 08:55:00,9.396,9.524,9.36,9.432,2200000.0
2008-12-05 09:00:00,9.414,9.513,9.341,9.441,2400000.0
2008-12-05 09:05:00,9.398,9.53,9.394,9.516,2600000.0
2008-12-05 09:10:00,9.453,9.526,9.317,9.502,2150000.0
2008-12-05 09:15:00,9.491,9.546,9.371,9.387,2250000.0
2008-12-05 09:20:00,9.467,9.542,9.391,9.528,2400000.0
2008-12-05 09:25:00,9.402,9.533,9.377,9.529,2100000.0
2008-12-05 09:30:00,9.426,9.564,9.403,9.483,1900000.0
2008-12-05 09:35:00,9.411,9.569,9.392,9.499,1250000.0
2008-12-05 09:40:00,9.485,9.561,9.379,9.499,2200000.0
2008-12-05 09:45:00,9.525,9.548,9.397,9.4,2100000.0
2008-12-05 09:50:00,9.473,9.532,9.356,9.454,1800000.0
2008-12-05 09:55:00,9.44,9.533,9.367,9.443,2650000.0
2008-12-05 10:00:00,9.41,9.527,9.348,9.524,2100000.0
2008-12-05 10:05:00,9.433,9.552,9.357,9.503,2600000.0
2008-12-05 10:10:00,9.364,9.535,9.306,9.515,2650000.0
2008-12-05 10:15:00,9.377,9.537,9.358,9.537,2350000.0
2008-12-05 10:20:00,9.41,9.541,9.373,9.485,2150000.0
2008-12-05 10:25:00,9.475,9.561,9.369,9.495,1650000.0
2008-12-05 10:30:00,9.441,9.541,9.315,9.387,2450000.0
2008-12-05 10:35:00,9.472,9.545,9.342,9.427,2300000.0
2008-12-05 10:40:00,9.416,9.523,9.334,9.464,2400000.0
2008-12-05 10:45:00,9.35,9.528,9.35,9.494,2300000.0
2008-12-05 10:50:00,9.491,9.561,9.38,9.416,2100000.0
2008-12-05 10:55:00,9.477,9.543,9.349,9.396,2000000.0
2008-12-05 11:00:00,9.443,9.54,9.356,9.457,1850000.0
2008-12-05 11:05:00,9.339,9.508,9.323,9.374,1500000.0
2008-12-05 11:10:00,9.351,9.521,9.342,9.418,2150000.0
2008-12-05 11:15:00,9.406,9.547,9.32,9.498,2300000.0
2008-12-05 11:20:00,9.361,9.523,9.351,9.405,2250000.0
2008-12-05 11:25:00,9.409,9.511,9.34,9.477,2150000.0
2008-12-05 11:30:00,9.38,9.505,9.38,9.486,1850000.0
2008-12-05 11:35:00,9.441,9.543,9.308,9.389,1800000.0
2008-12-05 11:40:00,9.401,9.545,9.357,9.414,2200000.0
2008-12-05 11:45:00,9.474,9.522,9.337,9.433,1550000.0
2008-12-05 11:50:00,9.408,9.504,9.318,9.374,1800000.0
2008-12-05 11:55:00,9.39,9.482,9.319,9.364,2100000.0
2008-12-05 12:00:00,9.465,9.487,9.3,9.338,2600000.0
2008-12-05 12:05:00,9.451,9.482,9.331,9.438,2200000.0
2008-12-05 12:10:00,9.445,9.516,9.347,9.48,2000000.0
2008-12-05 12:15:00,9.447,9.512,9.328,9.401,2150000.0
2008-12-05 12:20:00,9.341,9.507,9.341,9.477,2450000.0
2008-12-05 12:25:00,9.485,9.526,9.371,9.52,2150000.0
2008-12-05 12:30:00,9.426,9.529,9.37,9.467,2250000.0
2008-12-05 12:35:00,9.449,9.522,9.34,9.407,2150000.0
2008-12-05 12:40:00,9.497,9.519,9.365,9.412,2300000.0
2008-12-05 12:45:00,9.453,9.505,9.336,9.404,2150000.0
2008-12-05 12:50:00,9.426,9.528,9.352,9.379,2150000.0
2008-12-05 12:55:00,9.419,9.495,9.331,9.378,2050000.0
2008-12-05 13:00:00,9.502,9.51,9.381,9.492,1900000.0
2008-12-05 13:05:00,9.396,9.506,9.354,9.499,2400000.0
2008-12-05 13:10:00,9.397,9.509,9.371,9.471,2200000.0
2008-12-05 13:15:00,9.467,9.533,9.349,9.382,1800000.0
2008-12-05 13:20:00,9.428,9.52,9.354,9.503,2150000.0
2008-12-05 13:25:00,9.487,9.491,9.323,9.457,2300000.0
2008-12-05 13:30:00,9.402,9.508,9.312,9.4,2250000.0
2008-12-05 13:35:00,9.483,9.501,9.358,9.46,2150000.0
2008-12-05 13:40:00,9.32,9.498,9.258,9.44,1900000.0
2008-12-05 13:45:00,9.395,9.501,9.343,9.427,1550000.0
2008-12-05 13:50:00,9.362,9.486,9.307,9.454,2000000.0
2008-12-05 13:55:00,9.299,9.455,9.299,9.346,1950000.0
2008-12-05 14:00:00,9.431,9.437,9.3,9.399,2000000.0
2008-12-05 14:05:00,9.376,9.431,9.264,9.311,2100000.0
2008-12-05 14:10:00,9.242,9.422,9.242,9.32,1800000.0
2008-12-05 14:15:00,9.292,9.466,9.257,9.42,2450000.0
2008-12-05 14:20:00,9.312,9.427,9.285,9.347,2550000.0
2008-12-05 14:25:00,9.412,9.442,9.267,9.299,2450000.0
2008-12-05 14:30:00,9.395,9.433,9.278,9.302,2150000.0
2008-12-05 14:35:00,9.39,9.442,9.267,9.379,2550000.0
2008-12-05 14:40:00,9.343,9.461,9.295,9.398,2100000.0
2008-12-05 14:45:00,9.401,9.445,9.28,9.281,2200000.0
2008-12-05 14:50:00,9.293,9.422,9.251,9.329,2050000.0
2008-12-05 14:55:00,9.346,9.415,9.225,9.252,2100000.0
2008-12-05 15:00:00,9.291,9.386,9.186,9.32,2000000.0
2008-12-05 15:05:00,9.329,9.372,9.222,9.261,2050000.0
2008-12-05 15:10:00,9.266,9.4,9.224,9.261,2050000.0
2008-12-05 15:15:00,9.24,9.375,9.198,9.198,2100000.0
2008-12-05 15:20:00,9.281,9.364,9.161,9.251,2500000.0
2008-12-05 15:25:00,9.341,9.382,9.198,9.315,2000000.0
2008-12-05 15:30:00,9.333,9.415,9.185,9.376,2050000.0
2008-12-05 15:35:00,9.361,9.404,9.212,9.341,2300000.0
2008-12-05 15:40:00,9.249,9.376,9.086,9.17,2150000.0
2008-12-05 15:45:00,9.095,9.241,9.044,9.161,2050000.0
2008-12-05 15:50:00,9.176,9.204,8.984,9.185,2250000.0
2008-12-05 15:55:00,9.134,9.248,9.059,9.154,2450000.0
2008-12-05 16:00:00,9.082,9.242,9.05,9.184,2350000.0
2008-12-05 16:05:00,9.168,9.222,9.055,9.222,2450000.0
2008-12-05 16:10:00,9.197,9.25,9.087,9.143,2050000.0
2008-12-05 16:15:00,9.184,9.245,9.053,9.174,2350000.0
2008-12-05 16:20:00,9.173,9.241,9.028,9.194,2200000.0
2008-12-05 16:25:00,9.178,9.287,9.077,9.192,2600000.0
2008-12-05 16:30:00,9.284,9.284,9.084,9.14,2450000.0
2008-12-05 16:35:00,9.121,9.308,9.103,9.308,2250000.0
2008-12-05 16:40:00,9.229,9.331,9.142,9.192,2500000.0
2008-12-05 16:45:00,9.161,9.339,9.13,9.204,2300000.0
2008-12-05 16:50:00,9.32,9.407,9.208,9.354,2150000.0
2008-12-05 16:55:00,9.367,9.39,9.189,9.239,2200000.0
2008-12-05 17:00:00,9.239,9.334,9.163,9.228,1950000.0
2008-12-05 17:05:00,9.294,9.394,9.153,9.356,2100000.0
2008-12-05 17:10:00,9.27,9.294,9.095,9.105,2400000.0
2008-12-05 17:15:00,9.168,9.225,9.067,9.132,2150000.0
2008-12-05 17:20:00,9.215,9.227,9.05,9.195,2100000.0
2008-12-05 17:25:00,9.167,9.263,9.102,9.259,2500000.0
2008-12-05 17:30:00,9.201,9.287,9.093,9.208,2200000.0
2008-12-05 17:35:00,9.248,9.286,9.087,9.111,2100000.0
2008-12-05 17:40:00,9.218,9.238,9.041,9.112,2500000.0
2008-12-05 17:45:00,9.126,9.225,9.054,9.196,2350000.0
2008-12-05 17:50:00,9.183,9.296,9.121,9.221,2150000.0
2008-12-05 17:55:00,9.241,9.302,9.118,9.244,2300000.0
2008-12-05 18:00:00,9.203,9.255,9.094,9.173,2250000.0
2008-12-05 18:05:00,9.23,9.267,9.108,9.181,2350000.0
2008-12-05 18:10:00,9.22,9.276,9.111,9.232,2050000.0
2008-12-05 18:15:00,9.267,9.317,9.109,9.227,2450000.0
2008-12-05 18:20:00,9.134,9.263,9.107,9.221,2450000.0
2008-12-05 18:25:00,9.075,9.258,9.044,9.1,3500000.0
2008-12-05 18:30:00,9.091,9.21,9.018,9.123,3350000.0
2008-12-05 18:35:00,9.13,9.201,9.067,9.13,1950000.0
2008-12-05 18:40:00,9.08,9.235,9.03,9.198,2900000.0
2008-12-05 18:45:00,9.201,9.261,9.102,9.142,3850000.0
2008-12-05 18:50:00,9.223,9.236,9.099,9.194,2100000.0
2008-12-05 18:55:00,9.154,9.238,9.102,9.216,3900000.0
2008-12-05 19:00:00,9.211,9.273,9.114,9.213,2150000.0
2008-12-05 19:05:00,9.113,9.283,9.052,9.21,2150000.0
2008-12-05 19:10:00,9.278,9.35,9.168,9.288,2500000.0
2008-12-05 19:15:00,9.303,9.364,9.177,9.364,2100000.0
2008-12-05 19:20:00,9.383,9.481,9.261,9.364,2050000.0
2008-12-05 19:25:00,9.39,9.438,9.232,9.318,2250000.0
2008-12-05 19:30:00,9.344,9.416,9.242,9.3,2150000.0
2008-12-05 19:35:00,9.246,9.371,9.176,9.226,2050000.0
2008-12-05 19:40:00,9.334,9.375,9.194,9.298,2250000.0
2008-12-05 19:45:00,9.334,9.335,9.185,9.3,1950000.0
2008-12-05 19:50:00,9.243,9.343,9.191,9.234,2050000.0
2008-12-05 19:55:00,9.217,9.386,9.208,9.238,2050000.0
2008-12-05 20:00:00,9.314,9.383,9.177,9.332,2150000.0
2008-12-05 20:05:00,9.385,9.44,9.254,9.374,2200000.0
2008-12-05 20:10:00,9.382,9.44,9.291,9.389,2200000.0
2008-12-05 20:15:00,9.309,9.448,9.28,9.317,1950000.0
2008-12-05 20:20:00,9.361,9.431,9.259,9.39,2000000.0
2008-12-05 20:25:00,9.288,9.409,9.226,9.327,2100000.0
2008-12-05 20:30:00,9.271,9.405,9.194,9.323,2050000.0
2008-12-05 20:35:00,9.357,9.36,9.226,9.343,1400000.0
2008-12-05 20:40:00,9.312,9.44,9.226,9.394,1950000.0
2008-12-05 20:45:00,9.353,9.461,9.288,9.413,1900000.0
2008-12-05 20:50:00,9.302,9.448,9.278,9.322,2100000.0
2008-12-05 20:55:00,9.347,9.464,9.311,9.398,1850000.0
2008-12-05 21:00:00,9.313,9.44,9.289,9.393,2750000.0
2008-12-05 21:05:00,9.363,9.459,9.247,9.279,2050000.0
2008-12-05 21:10:00,9.366,9.455,9.218,9.356,2900000.0
2008-12-05 21:15:00,9.297,9.417,9.248,9.407,2200000.0
2008-12-05 21:20:00,9.4,9.461,9.258,9.356,2950000.0
2008-12-05 21:25:00,9.43,9.44,9.243,9.372,2050000.0
2008-12-05 21:30:00,9.301,9.436,9.24,9.42,1700000.0
2008-12-05 21:35:00,9.454,9.504,9.285,9.439,2300000.0
2008-12-05 21:40:00,9.449,9.476,9.308,9.398,1350000.0
2008-12-05 21:45:00,9.371,9.464,9.316,9.39,1700000.0
2008-12-05 21:50:00,9.451,9.48,9.3,9.401,2350000.0
2008-12-05 21:55:00,9.406,9.459,9.268,9.348,2000000.0
2008-12-05 22:00:00,9.302,9.444,9.302,9.438,1350000.0
2008-12-05 22:05:00,9.46,9.46,9.302,9.411,1150000.0
2008-12-05 22:10:00,9.318,9.47,9.274,9.47,1150000.0
2008-12-05 22:15:00,9.395,9.479,9.298,9.358,1250000.0
2008-12-05 22:20:00,9.29,9.327,9.288,9.327,250000.0
2008-12-05 22:25:00,9.396,9.454,9.347,9.395,950000.0
2008-12-05 22:30:00,9.38,9.462,9.28,9.414,1550000.0
2008-12-05 22:35:00,9.349,9.484,9.32,9.405,2200000.0
2008-12-05 22:40:00,9.382,9.501,9.319,9.43,2000000.0
2008-12-05 22:45:00,9.498,9.5,9.291,9.429,2150000.0
2008-12-05 22:50:00,9.385,9.492,9.313,9.398,2100000.0
2008-12-05 22:55:00,9.47,9.509,9.302,9.401,3050000.0
2008-12-05 23:00:00,9.374,9.52,9.332,9.483,1650000.0
2008-12-05 23:05:00,9.51,9.51,9.365,9.457,600000.0
2008-12-05 23:10:00,9.3,9.496,9.3,9.442,1550000.0
2008-12-05 23:15:00,9.409,9.5,9.352,9.452,1200000.0
2008-12-05 23:20:00,9.401,9.503,9.37,9.436,1600000.0
2008-12-05 23:25:00,9.346,9.454,9.346,9.454,100000.0
2008-12-05 23:30:00,9.271,9.481,9.271,9.308,950000.0
2008-12-05 23:35:00,9.341,9.49,9.328,9.443,1000000.0
2008-12-05 23:40:00,9.454,9.483,9.342,9.459,1200000.0
2008-12-05 23:45:00,9.405,9.494,9.373,9.486,900000.0
2008-12-05 23:50:00,9.351,9.52,9.3,9.373,1200000.0
2008-12-05 23:55:00,9.443,9.491,9.325,9.346,700000.0
2008-12-08 00:00:00,9.361,9.466,9.317,9.364,600000.0
2008-12-08 00:10:00,9.438,9.443,9.289,9.289,350000.0
2008-12-08 00:15:00,9.315,9.424,9.315,9.424,150000.0
2008-12-08 00:20:00,9.3,9.417,9.282,9.372,750000.0
2008-12-08 00:30:00,9.363,9.514,9.307,9.485,1050000.0
2008-12-08 00:40:00,9.385,9.492,9.355,9.409,750000.0
2008-12-08 00:50:00,9.351,9.464,9.308,9.443,1350000.0
2008-12-08 01:00:00,9.382,9.52,9.304,9.453,2500000.0
2008-12-08 01:05:00,9.402,9.504,9.316,9.459,1800000.0
2008-12-08 01:10:00,9.435,9.52,9.362,9.451,1250000.0
2008-12-08 01:15:00,9.495,9.506,9.322,9.407,1350000.0
2008-12-08 01:20:00,9.462,9.501,9.367,9.46,1850000.0
2008-12-08 01:25:00,9.483,9.504,9.331,9.46,2000000.0
2008-12-08 01:30:00,9.484,9.514,9.354,9.505,2000000.0
2008-12-08 01:35:00,9.474,9.556,9.346,9.354,1150000.0
2008-12-08 01:40:00,9.451,9.512,9.34,9.509,2050000.0
2008-12-08 01:45:00,9.49,9.493,9.355,9.45,1650000.0
2008-12-08 01:50:00,9.454,9.52,9.362,9.459,1150000.0
2008-12-08 01:55:00,9.459,9.496,9.346,9.39,850000.0
2008-12-08 02:00:00,9.439,9.484,9.355,9.461,900000.0
2008-12-08 02:05:00,9.47,9.489,9.335,9.461,1850000.0
2008-12-08 02:10:00,9.426,9.547,9.362,9.506,1900000.0
2008-12-08 02:15:00,9.486,9.58,9.394,9.491,2550000.0
2008-12-08 02:20:00,9.377,9.542,9.377,9.489,950000.0
2008-12-08 02:25:00,9.524,9.536,9.389,9.503,2000000.0
2008-12-08 02:30:00,9.48,9.545,9.385,9.506,2000000.0
2008-12-08 02:35:00,9.497,9.544,9.377,9.516,1850000.0
2008-12-08 02:40:00,9.453,9.554,9.409,9.536,800000.0
2008-12-08 02:45:00,9.493,9.539,9.388,9.4,750000.0
2008-12-08 02:50:00,9.494,9.549,9.411,9.537,1150000.0
2008-12-08 02:55:00,9.423,9.534,9.359,9.461,1400000.0
2008-12-08 03:00:00,9.504,9.526,9.371,9.525,1250000.0
2008-12-08 03:05:00,9.531,9.562,9.391,9.454,1600000.0
2008-12-08 03:10:00,9.41,9.545,9.403,9.479,900000.0
2008-12-08 03:15:00,9.471,9.546,9.388,9.388,1150000.0
2008-12-08 03:20:00,9.48,9.531,9.337,9.491,2000000.0
2008-12-08 03:25:00,9.484,9.547,9.386,9.465,1400000.0
2008-12-08 03:30:00,9.515,9.548,9.398,9.409,900000.0
2008-12-08 03:35:00,9.415,9.544,9.381,9.41,950000.0
2008-12-08 03:40:00,9.509,9.562,9.394,9.436,1300000.0
2008-12-08 03:45:00,9.382,9.562,9.368,9.523,550000.0
2008-12-08 03:50:00,9.527,9.552,9.378,9.552,1800000.0
2008-12-08 03:55:00,9.532,9.58,9.431,9.504,1600000.0
2008-12-08 04:00:00,9.416,9.584,9.414,9.494,1700000.0
2008-12-08 04:05:00,9.451,9.546,9.398,9.511,800000.0
2008-12-08 04:10:00,9.464,9.561,9.451,9.494,1100000.0
2008-12-08 04:15:00,9.558,9.558,9.409,9.527,400000.0
2008-12-08 04:20:00,9.513,9.543,9.394,9.543,850000.0
2008-12-08 04:25:00,9.516,9.573,9.396,9.428,950000.0
2008-12-08 04:30:00,9.497,9.573,9.377,9.557,650000.0
2008-12-08 04:35:00,9.556,9.568,9.447,9.524,750000.0
2008-12-08 04:40:00,9.504,9.556,9.35,9.463,1900000.0
2008-12-08 04:45:00,9.526,9.562,9.397,9.42,1450000.0
2008-12-08 04:50:00,9.379,9.566,9.378,9.521,1350000.0
2008-12-08 04:55:00,9.53,9.56,9.445,9.456,750000.0
2008-12-08 05:00:00,9.551,9.614,9.433,9.58,2500000.0
2008-12-08 05:05:00,9.485,9.591,9.426,9.533,2100000.0
2008-12-08 05:10:00,9.527,9.612,9.412,9.612,1750000.0
2008-12-08 05:15:00,9.515,9.606,9.453,9.517,1700000.0
2008-12-08 05:20:00,9.49,9.613,9.405,9.514,2200000.0
2008-12-08 05:25:00,9.558,9.633,9.437,9.503,1450000.0
2008-12-08 05:30:00,9.558,9.614,9.45,9.586,1300000.0
2008-12-08 05:35:00,9.542,9.591,9.453,9.453,850000.0
2008-12-08 05:40:00,9.61,9.62,9.474,9.573,1250000.0
2008-12-08 05:45:00,9.524,9.663,9.481,9.516,1900000.0
2008-12-08 05:50:00,9.587,9.671,9.479,9.634,1800000.0
2008-12-08 05:55:00,9.551,9.63,9.491,9.552,1700000.0
2008-12-08 06:00:00,9.558,9.623,9.473,9.588,1400000.0
2008-12-08 06:05:00,9.631,9.634,9.479,9.612,1600000.0
2008-12-08 06:10:00,9.531,9.658,9.458,9.602,1400000.0
2008-12-08 06:15:00,9.482,9.63,9.482,9.565,500000.0
2008-12-08 06:20:00,9.604,9.621,9.458,9.604,1950000.0
2008-12-08 06:25:00,9.583,9.619,9.47,9.557,1250000.0
2008-12-08 06:30:00,9.565,9.635,9.464,9.547,2250000.0
2008-12-08 06:35:00,9.548,9.666,9.452,9.601,2950000.0
2008-12-08 06:40:00,9.611,9.625,9.473,9.485,1700000.0
2008-12-08 06:45:00,9.568,9.634,9.447,9.554,2650000.0
2008-12-08 06:50:00,9.478,9.61,9.449,9.574,1650000.0
2008-12-08 06:55:00,9.603,9.645,9.497,9.548,2750000.0
2008-12-08 07:00:00,9.608,9.639,9.452,9.5,1600000.0
2008-12-08 07:05:00,9.588,9.63,9.478,9.5,1950000.0
2008-12-08 07:10:00,9.614,9.653,9.465,9.542,1550000.0
2008-12-08 07:15:00,9.595,9.635,9.484,9.579,1950000.0
2008-12-08 07:20:00,9.604,9.626,9.471,9.601,1600000.0
2008-12-08 07:25:00,9.572,9.655,9.478,9.537,2050000.0
2008-12-08 07:30:00,9.572,9.639,9.459,9.526,1750000.0
2008-12-08 07:35:00,9.637,9.637,9.472,9.6,900000.0
2008-12-08 07:40:00,9.547,9.637,9.491,9.527,1950000.0
2008-12-08 07:45:00,9.623,9.663,9.506,9.634,1800000.0
2008-12-08 07:50:00,9.626,9.671,9.492,9.625,2200000.0
2008-12-08 07:55:00,9.6,9.66,9.514,9.636,2150000.0
2008-12-08 08:00:00,9.514,9.649,9.496,9.542,2050000.0
2008-12-08 08:05:00,9.574,9.673,9.54,9.593,2050000.0
2008-12-08 08:10:00,9.654,9.667,9.487,9.648,1950000.0
2008-12-08 08:15:00,9.618,9.668,9.512,9.666,2250000.0
2008-12-08 08:20:00,9.557,9.694,9.524,9.547,2050000.0
2008-12-08 08:25:00,9.639,9.696,9.532,9.565,2150000.0
2008-12-08 08:30:00,9.55,9.726,9.544,9.667,2250000.0
2008-12-08 08:35:00,9.614,9.684,9.515,9.684,2050000.0
2008-12-08 08:40:00,9.659,9.688,9.519,9.622,2100000.0
2008-12-08 08:45:00,9.608,9.662,9.481,9.617,2500000.0
2008-12-08 08:50:00,9.576,9.685,9.53,9.588,2150000.0
2008-12-08 08:55:00,9.675,9.755,9.589,9.664,2150000.0
2008-12-08 09:00:00,9.685,9.723,9.516,9.58,3900000.0
2008-12-08 09:05:00,9.635,9.724,9.548,9.695,2100000.0
2008-12-08 09:10:00,9.63,9.714,9.554,9.668,3850000.0
2008-12-08 09:15:00,9.665,9.728,9.542,9.573,2900000.0
2008-12-08 09:20:00,9.626,9.702,9.565,9.614,1950000.0
2008-12-08 09:25:00,9.619,9.722,9.549,9.595,3350000.0
2008-12-08 09:30:00,9.633,9.722,9.499,9.55,3500000.0
2008-12-08 09:35:00,9.698,9.723,9.559,9.581,2450000.0
2008-12-08 09:40:00,9.626,9.736,9.494,9.671,2150000.0
2008-12-08 09:45:00,9.64,9.714,9.548,9.693,2050000.0
2008-12-08 09:50:00,9.639,9.748,9.56,9.706,2350000.0
2008-12-08 09:55:00,9.68,9.779,9.614,9.731,2250000.0
2008-12-08 10:00:00,9.741,9.81,9.618,9.736,2300000.0
2008-12-08 10:05:00,9.722,9.835,9.638,9.67,2150000.0
2008-12-08 10:10:00,9.751,9.807,9.629,9.704,2350000.0
2008-12-08 10:15:00,9.674,9.776,9.599,9.734,2500000.0
2008-12-08 10:20:00,9.634,9.781,9.562,9.77,2100000.0
2008-12-08 10:25:00,9.74,9.794,9.615,9.692,2200000.0
2008-12-08 10:30:00,9.756,9.781,9.606,9.709,2500000.0
2008-12-08 10:35:00,9.719,9.803,9.61,9.78,2100000.0
2008-12-08 10:40:00,9.714,9.81,9.647,9.722,2150000.0
2008-12-08 10:45:00,9.662,9.779,9.609,9.722,2400000.0
2008-12-08 10:50:00,9.794,9.833,9.653,9.798,2100000.0
2008-12-08 10:55:00,9.697,9.792,9.641,9.688,1650000.0
2008-12-08 11:00:00,9.654,9.803,9.606,9.793,2200000.0
2008-12-08 11:05:00,9.745,9.817,9.627,9.817,2150000.0
2008-12-08 11:10:00,9.699,9.852,9.625,9.657,2300000.0
2008-12-08 11:15:00,9.71,9.802,9.626,9.686,2500000.0
2008-12-08 11:20:00,9.741,9.766,9.591,9.638,2250000.0
2008-12-08 11:25:00,9.641,9.814,9.641,9.81,2450000.0
2008-12-08 11:30:00,9.71,9.817,9.624,9.754,2600000.0
2008-12-08 11:35:00,9.768,9.793,9.645,9.774,2200000.0
2008-12-08 11:40:00,9.794,9.839,9.644,9.74,2350000.0
2008-12-08 11:45:00,9.734,9.784,9.634,9.758,2050000.0
2008-12-08 11:50:00,9.785,9.796,9.64,9.773,2450000.0
2008-12-08 11:55:00,9.772,9.865,9.618,9.74,2350000.0
2008-12-08 12:00:00,9.796,9.875,9.689,9.716,2450000.0
2008-12-08 12:05:00,9.784,9.86,9.632,9.825,2250000.0
2008-12-08 12:10:00,9.835,9.919,9.705,9.732,2050000.0
2008-12-08 12:15:00,9.828,9.857,9.697,9.718,2150000.0
2008-12-08 12:20:00,9.816,9.874,9.675,9.81,2300000.0
2008-12-08 12:25:00,9.794,9.9,9.711,9.775,2050000.0
2008-12-08 12:30:00,9.76,9.864,9.686,9.803,2000000.0
2008-12-08 12:35:00,9.757,9.862,9.682,9.759,2500000.0
2008-12-08 12:40:00,9.683,9.838,9.654,9.699,2100000.0
2008-12-08 12:45:00,9.725,9.84,9.679,9.731,2050000.0
2008-12-08 12:50:00,9.729,9.868,9.687,9.806,2050000.0
2008-12-08 12:55:00,9.81,9.869,9.676,9.732,2000000.0
2008-12-08 13:00:00,9.676,9.857,9.669,9.765,2100000.0
2008-12-08 13:05:00,9.739,9.827,9.653,9.708,2050000.0
2008-12-08 13:10:00,9.672,9.867,9.617,9.79,2200000.0
2008-12-08 13:15:00,9.779,9.853,9.627,9.743,2450000.0
2008-12-08 13:20:00,9.785,9.834,9.653,9.786,2550000.0
2008-12-08 13:25:00,9.693,9.833,9.649,9.769,2150000.0
2008-12-08 13:30:00,9.684,9.822,9.659,9.806,2450000.0
2008-12-08 13:35:00,9.726,9.846,9.682,9.712,2550000.0
2008-12-08 13:40:00,9.81,9.816,9.648,9.697,2450000.0
2008-12-08 13:45:00,9.71,9.812,9.657,9.671,1800000.0
2008-12-08 13:50:00,9.698,9.863,9.667,9.791,2100000.0
2008-12-08 13:55:00,9.793,9.819,9.691,9.786,1500000.0
2008-12-08 14:00:00,9.701,9.807,9.599,9.62,1950000.0
2008-12-08 14:05:00,9.722,9.735,9.561,9.626,2000000.0
2008-12-08 14:10:00,9.631,9.722,9.566,9.643,2050000.0
2008-12-08 14:15:00,9.671,9.768,9.574,9.615,1850000.0
2008-12-08 14:20:00,9.697,9.757,9.598,9.707,2150000.0
2008-12-08 14:25:00,9.66,9.797,9.568,9.57,2250000.0
2008-12-08 14:30:00,9.661,9.73,9.524,9.704,2300000.0
2008-12-08 14:35:00,9.698,9.731,9.586,9.62,2200000.0
2008-12-08 14:40:00,9.59,9.722,9.534,9.644,1800000.0
2008-12-08 14:45:00,9.674,9.695,9.573,9.611,2200000.0
2008-12-08 14:50:00,9.691,9.741,9.581,9.616,2400000.0
2008-12-08 14:55:00,9.724,9.761,9.575,9.761,1900000.0
2008-12-08 15:00:00,9.663,9.774,9.633,9.692,2050000.0
2008-12-08 15:05:00,9.674,9.828,9.641,9.737,2150000.0
2008-12-08 15:10:00,9.698,9.818,9.614,9.74,2150000.0
2008-12-08 15:15:00,9.675,9.84,9.645,9.84,2300000.0
2008-12-08 15:20:00,9.711,9.883,9.695,9.847,2150000.0
2008-12-08 15:25:00,9.814,10.142,9.814,10.053,2250000.0
2008-12-08 15:30:00,10.042,10.205,10.033,10.198,2000000.0
2008-12-08 15:35:00,10.16,10.198,10.045,10.099,2450000.0
2008-12-08 15:40:00,10.127,10.23,10.088,10.16,2150000.0
2008-12-08 15:45:00,10.227,10.296,10.103,10.236,2000000.0
2008-12-08 15:50:00,10.227,10.255,10.092,10.22,2200000.0
2008-12-08 15:55:00,10.132,10.268,10.068,10.22,2600000.0
2008-12-08 16:00:00,10.11,10.276,10.102,10.157,2100000.0
2008-12-08 16:05:00,10.112,10.269,10.058,10.126,2300000.0
2008-12-08 16:10:00,10.179,10.242,10.029,10.156,1950000.0
2008-12-08 16:15:00,10.057,10.172,9.992,10.066,2200000.0
2008-12-08 16:20:00,10.017,10.179,9.994,10.05,2150000.0
2008-12-08 16:25:00,10.138,10.149,9.99,10.024,2250000.0
2008-12-08 16:30:00,10.092,10.151,9.973,10.012,2150000.0
2008-12-08 16:35:00,10.023,10.132,9.971,10.008,2250000.0
2008-12-08 16:40:00,10.137,10.187,10.004,10.044,2300000.0
2008-12-08 16:45:00,10.092,10.185,9.989,10.015,2150000.0
2008-12-08 16:50:00,10.097,10.133,9.944,9.944,2450000.0
2008-12-08 16:55:00,10.043,10.137,9.928,10.041,2400000.0
2008-12-08 17:00:00,9.97,10.127,9.939,10.084,2000000.0
2008-12-08 17:05:00,10.024,10.203,9.992,10.169,2100000.0
2008-12-08 17:10:00,10.204,10.209,10.034,10.034,2300000.0
2008-12-08 17:15:00,10.117,10.218,9.996,10.049,2400000.0
2008-12-08 17:20:00,10.084,10.21,10.033,10.169,2300000.0
2008-12-08 17:25:00,10.123,10.247,10.037,10.115,2450000.0
2008-12-08 17:30:00,10.172,10.254,10.064,10.207,1650000.0
2008-12-08 17:35:00,10.255,10.281,10.106,10.207,2550000.0
2008-12-08 17:40:00,10.272,10.301,10.096,10.169,2350000.0
2008-12-08 17:45:00,10.287,10.334,10.163,10.203,2650000.0
2008-12-08 17:50:00,10.308,10.348,10.105,10.177,2600000.0
2008-12-08 17:55:00,10.241,10.25,10.082,10.107,2100000.0
2008-12-08 18:00:00,10.141,10.257,10.073,10.148,2650000.0
2008-12-08 18:05:00,10.151,10.252,10.055,10.172,2300000.0
2008-12-08 18:10:00,10.106,10.222,10.02,10.132,2400000.0
2008-12-08 18:15:00,10.134,10.234,10.092,10.207,2200000.0
2008-12-08 18:20:00,10.229,10.28,10.121,10.165,2200000.0
2008-12-08 18:25:00,10.164,10.311,10.154,10.198,2250000.0
2008-12-08 18:30:00,10.254,10.284,10.138,10.152,2100000.0
2008-12-08 18:35:00,10.269,10.273,10.108,10.204,2400000.0
2008-12-08 18:40:00,10.122,10.252,10.08,10.182,2250000.0
2008-12-08 18:45:00,10.194,10.215,10.001,10.092,2150000.0
2008-12-08 18:50:00,10.165,10.165,9.992,10.03,2750000.0
2008-12-08 18:55:00,10.062,10.186,9.999,10.07,2400000.0
2008-12-08 19:00:00,10.066,10.189,10.003,10.05,2200000.0
2008-12-08 19:05:00,10.077,10.194,9.98,10.072,2100000.0
2008-12-08 19:10:00,10.094,10.156,9.989,10.05,2350000.0
2008-12-08 19:15:00,10.084,10.165,9.999,10.112,2450000.0
2008-12-08 19:20:00,10.119,10.178,9.971,10.107,2300000.0
2008-12-08 19:25:00,10.127,10.132,9.985,9.997,1900000.0
2008-12-08 19:30:00,10.008,10.148,9.958,9.983,2200000.0
2008-12-08 19:35:00,9.979,10.064,9.905,10.009,2000000.0
2008-12-08 19:40:00,9.987,10.086,9.892,10.037,2700000.0
2008-12-08 19:45:00,10.001,10.059,9.931,9.966,1700000.0
2008-12-08 19:50:00,9.997,10.062,9.874,9.911,1900000.0
2008-12-08 19:55:00,9.948,10.047,9.886,9.977,2300000.0
2008-12-08 20:00:00,9.876,10.042,9.854,9.965,2450000.0
2008-12-08 20:05:00,9.969,10.012,9.824,10.0,2250000.0
2008-12-08 20:10:00,9.967,10.022,9.828,9.955,2450000.0
2008-12-08 20:15:00,9.969,10.016,9.828,9.882,2250000.0
2008-12-08 20:20:00,9.864,9.942,9.753,9.827,1900000.0
2008-12-08 20:25:00,9.947,9.988,9.84,9.943,2050000.0
2008-12-08 20:30:00,9.972,9.972,9.829,9.919,1350000.0
2008-12-08 20:35:00,9.946,9.969,9.79,9.847,1800000.0
2008-12-08 20:40:00,9.97,9.985,9.828,9.946,2150000.0
2008-12-08 20:45:00,9.96,9.983,9.825,9.866,2100000.0
2008-12-08 20:50:00,9.922,9.971,9.897,9.953,1050000.0
2008-12-08 20:55:00,9.884,9.963,9.816,9.948,1600000.0
2008-12-08 21:00:00,9.964,9.979,9.821,9.899,1600000.0
2008-12-08 21:05:00,9.854,10.062,9.854,10.02,1300000.0
2008-12-08 21:10:00,9.898,10.009,9.825,9.854,1400000.0
2008-12-08 21:15:00,9.86,10.031,9.836,9.925,1850000.0
2008-12-08 21:20:00,9.983,9.998,9.831,9.972,1850000.0
2008-12-08 21:25:00,9.904,10.055,9.889,9.979,1150000.0
2008-12-08 21:30:00,9.927,10.024,9.873,9.948,1100000.0
2008-12-08 21:35:00,9.977,10.041,9.864,9.905,2000000.0
2008-12-08 21:40:00,10.009,10.032,9.89,10.021,1100000.0
2008-12-08 21:45:00,9.965,10.061,9.911,10.014,1400000.0
2008-12-08 21:50:00,10.013,10.023,9.893,10.023,1050000.0
2008-12-08 21:55:00,10.022,10.061,9.92,10.036,1200000.0
2008-12-08 22:00:00,10.044,10.044,9.901,9.992,1400000.0
2008-12-08 22:05:00,10.006,10.042,9.836,10.018,2050000.0
2008-12-08 22:10:00,9.959,10.05,9.91,10.01,1750000.0
2008-12-08 22:15:00,10.039,10.076,9.892,9.918,1550000.0
2008-12-08 22:20:00,9.942,10.03,9.881,10.03,1050000.0
2008-12-08 22:25:00,9.963,10.049,9.912,9.925,1050000.0
2008-12-08 22:30:00,9.951,10.062,9.89,10.062,1000000.0
2008-12-08 22:35:00,9.979,10.024,9.873,9.988,800000.0
2008-12-08 22:40:00,9.996,10.022,9.876,9.921,1250000.0
2008-12-08 22:45:00,9.986,10.076,9.828,9.966,1800000.0
2008-12-08 22:50:00,9.935,10.01,9.863,9.94,1150000.0
2008-12-08 22:55:00,9.89,10.042,9.861,9.894,2100000.0
2008-12-08 23:00:00,9.838,9.979,9.818,9.952,1650000.0
2008-12-08 23:05:00,9.851,9.992,9.82,9.852,1550000.0
2008-12-08 23:10:00,9.902,9.958,9.829,9.951,1100000.0
2008-12-08 23:15:00,9.942,9.95,9.781,9.834,1550000.0
2008-12-08 23:20:00,9.891,9.978,9.775,9.786,1700000.0
2008-12-08 23:25:00,9.862,9.986,9.823,9.877,1150000.0
2008-12-08 23:30:00,9.873,9.96,9.819,9.96,1700000.0
2008-12-08 23:40:00,9.904,9.917,9.904,9.904,300000.0
2008-12-08 23:45:00,9.922,9.96,9.791,9.96,1050000.0
2008-12-08 23:50:00,9.919,9.951,9.784,9.926,1400000.0
2008-12-08 23:55:00,9.918,9.954,9.851,9.938,1450000.0
2008-12-09 00:00:00,9.866,9.983,9.835,9.97,1450000.0
2008-12-09 00:05:00,9.867,9.979,9.84,9.86,900000.0
2008-12-09 00:10:00,9.941,9.97,9.817,9.959,1050000.0
2008-12-09 00:15:00,9.938,9.974,9.897,9.94,500000.0
2008-12-09 00:20:00,9.921,9.982,9.808,9.83,850000.0
2008-12-09 00:25:00,9.882,9.927,9.789,9.789,450000.0
2008-12-09 00:30:00,9.921,9.941,9.801,9.934,400000.0
2008-12-09 00:35:00,9.931,10.023,9.864,9.864,300000.0
2008-12-09 00:40:00,9.87,9.961,9.798,9.853,1150000.0
2008-12-09 00:50:00,9.904,9.946,9.818,9.946,1500000.0
2008-12-09 00:55:00,9.874,9.979,9.833,9.94,700000.0
2008-12-09 01:00:00,9.953,9.997,9.8,9.843,3400000.0
2008-12-09 01:05:00,9.854,9.937,9.761,9.882,1550000.0
2008-12-09 01:10:00,9.901,9.955,9.796,9.833,2050000.0
2008-12-09 01:15:00,9.925,9.951,9.798,9.933,1750000.0
2008-12-09 01:20:00,9.891,9.96,9.811,9.956,1950000.0
2008-12-09 01:25:00,9.935,9.985,9.82,9.923,2100000.0
2008-12-09 01:30:00,9.937,9.959,9.752,9.911,1250000.0
2008-12-09 01:35:00,9.862,9.957,9.821,9.913,1850000.0
2008-12-09 01:40:00,9.929,9.974,9.813,9.909,1600000.0
2008-12-09 01:45:00,9.906,9.992,9.787,9.992,1950000.0
2008-12-09 01:50:00,9.96,9.991,9.82,9.849,1750000.0
2008-12-09 01:55:00,9.848,9.976,9.785,9.879,1900000.0
2008-12-09 02:00:00,9.906,9.977,9.818,9.91,1500000.0
2008-12-09 02:05:00,9.959,10.004,9.84,9.972,1800000.0
2008-12-09 02:10:00,9.982,10.013,9.83,9.968,1800000.0
2008-12-09 02:15:00,9.946,10.068,9.932,10.005,1750000.0
2008-12-09 02:20:00,9.939,10.052,9.918,10.021,1300000.0
2008-12-09 02:25:00,10.009,10.044,9.878,10.025,1600000.0
2008-12-09 02:30:00,9.958,10.035,9.866,9.976,2150000.0
2008-12-09 02:35:00,9.942,10.03,9.86,10.001,1600000.0
2008-12-09 02:40:00,9.955,10.01,9.847,9.967,1150000.0
2008-12-09 02:45:00,9.942,10.012,9.832,9.976,1300000.0
2008-12-09 02:50:00,9.891,10.0,9.891,9.911,400000.0
2008-12-09 02:55:00,9.949,9.994,9.865,9.958,650000.0
2008-12-09 03:00:00,9.972,9.989,9.854,9.972,450000.0
2008-12-09 03:05:00,9.955,10.004,9.875,9.875,400000.0
2008-12-09 03:10:00,9.84,9.981,9.835,9.858,950000.0
2008-12-09 03:15:00,9.953,10.014,9.864,9.929,1900000.0
2008-12-09 03:20:00,9.901,9.991,9.842,9.899,1600000.0
2008-12-09 03:25:00,9.904,9.988,9.849,9.96,1700000.0
2008-12-09 03:30:00,9.928,9.958,9.834,9.855,950000.0
2008-12-09 03:35:00,9.886,9.997,9.832,9.832,750000.0
2008-12-09 03:40:00,9.934,9.956,9.82,9.931,450000.0
2008-12-09 03:45:00,9.915,9.944,9.884,9.908,250000.0
2008-12-09 03:50:00,9.912,9.964,9.912,9.957,550000.0
2008-12-09 03:55:00,9.88,10.036,9.825,9.89,2000000.0
2008-12-09 04:00:00,9.828,9.99,9.786,9.98,1450000.0
2008-12-09 04:05:00,9.899,9.972,9.785,9.83,1050000.0
2008-12-09 04:10:00,9.902,9.976,9.822,9.895,1400000.0
2008-12-09 04:15:00,9.979,9.981,9.835,9.981,850000.0
2008-12-09 04:20:00,9.915,9.989,9.814,9.846,1150000.0
2008-12-09 04:25:00,9.975,10.062,9.851,9.863,1800000.0
2008-12-09 04:30:00,9.904,10.022,9.836,9.993,1150000.0
2008-12-09 04:35:00,9.906,9.992,9.861,9.963,1750000.0
2008-12-09 04:40:00,9.944,9.969,9.83,9.924,750000.0
2008-12-09 04:45:00,9.961,9.961,9.801,9.814,400000.0
2008-12-09 04:50:00,9.932,9.932,9.932,9.932,100000.0
2008-12-09 04:55:00,9.933,10.014,9.933,9.969,300000.0
2008-12-09 05:00:00,9.937,10.009,9.862,10.009,1850000.0
2008-12-09 05:05:00,9.968,10.024,9.947,9.981,450000.0
2008-12-09 05:10:00,9.89,10.017,9.843,9.988,1800000.0
2008-12-09 05:20:00,9.901,10.034,9.838,9.903,800000.0
2008-12-09 05:25:00,9.882,10.035,9.882,9.961,550000.0
2008-12-09 05:30:00,9.933,10.004,9.874,9.875,750000.0
2008-12-09 05:35:00,9.977,9.979,9.854,9.854,350000.0
2008-12-09 05:40:00,9.883,9.997,9.802,9.928,1850000.0
2008-12-09 05:45:00,9.892,9.98,9.889,9.98,850000.0
2008-12-09 05:50:00,9.931,9.981,9.822,9.852,850000.0
2008-12-09 06:00:00,9.894,9.983,9.839,9.954,850000.0
2008-12-09 06:05:00,9.968,10.001,9.852,9.852,150000.0
2008-12-09 06:10:00,9.877,9.97,9.821,9.887,950000.0
2008-12-09 06:15:00,9.894,10.022,9.858,9.877,1150000.0
2008-12-09 06:20:00,9.954,9.981,9.845,9.852,800000.0
2008-12-09 06:25:00,9.919,9.964,9.835,9.835,300000.0
2008-12-09 06:30:00,9.928,9.999,9.849,9.935,1350000.0
2008-12-09 06:35:00,9.931,10.009,9.865,9.865,450000.0
2008-12-09 06:40:00,9.958,9.986,9.812,9.907,800000.0
2008-12-09 06:45:00,9.87,10.001,9.848,9.848,550000.0
2008-12-09 06:50:00,9.929,10.001,9.845,9.96,650000.0
2008-12-09 06:55:00,9.96,10.014,9.836,9.855,1650000.0
2008-12-09 07:00:00,9.987,10.033,9.875,9.893,1600000.0
2008-12-09 07:05:00,9.976,10.003,9.867,9.867,1300000.0
2008-12-09 07:10:00,9.99,10.025,9.844,9.918,1850000.0
2008-12-09 07:15:00,9.98,10.019,9.868,9.938,1650000.0
2008-12-09 07:20:00,9.979,9.986,9.836,9.976,1550000.0
2008-12-09 07:25:00,9.944,9.994,9.865,9.961,1200000.0
2008-12-09 07:30:00,9.979,10.051,9.838,9.895,2300000.0
2008-12-09 07:35:00,10.012,10.012,9.871,9.984,1250000.0
2008-12-09 07:40:00,9.884,10.003,9.833,9.912,1400000.0
2008-12-09 07:45:00,9.983,10.004,9.859,9.954,1900000.0
2008-12-09 07:50:00,9.962,10.012,9.837,10.001,2200000.0
2008-12-09 07:55:00,9.948,10.007,9.839,9.981,2150000.0
2008-12-09 08:00:00,9.865,10.04,9.865,9.884,2050000.0
2008-12-09 08:05:00,9.978,10.008,9.88,9.981,1250000.0
2008-12-09 08:10:00,9.891,10.017,9.828,9.977,1950000.0
2008-12-09 08:15:00,9.947,10.013,9.855,10.002,2250000.0
2008-12-09 08:20:00,9.868,10.029,9.839,9.963,1700000.0
2008-12-09 08:25:00,9.986,10.027,9.906,9.95,1750000.0
2008-12-09 08:30:00,9.871,10.033,9.85,10.019,2250000.0
2008-12-09 08:35:00,9.972,10.021,9.831,10.014,2050000.0
2008-12-09 08:40:00,10.004,10.044,9.848,9.972,2100000.0
2008-12-09 08:45:00,9.951,10.033,9.845,9.997,2500000.0
2008-12-09 08:50:00,9.931,10.063,9.906,9.951,2150000.0
2008-12-09 08:55:00,10.019,10.084,9.939,10.042,2150000.0
2008-12-09 09:00:00,10.01,10.078,9.887,9.98,3900000.0
2008-12-09 09:05:00,9.974,10.021,9.86,9.966,2100000.0
2008-12-09 09:10:00,9.887,10.02,9.84,9.952,3850000.0
2008-12-09 09:15:00,9.966,10.008,9.842,9.883,2900000.0
2008-12-09 09:20:00,9.888,9.991,9.851,9.916,1900000.0
2008-12-09 09:25:00,9.897,10.025,9.839,9.914,2800000.0
2008-12-09 09:30:00,9.909,9.995,9.806,9.824,3500000.0
2008-12-09 09:35:00,9.993,10.016,9.814,9.883,2450000.0
2008-12-09 09:40:00,9.942,9.981,9.821,9.958,2300000.0
2008-12-09 09:45:00,9.919,9.986,9.803,9.918,2050000.0
2008-12-09 09:50:00,9.887,9.986,9.795,9.928,2350000.0
2008-12-09 09:55:00,9.897,10.001,9.855,9.96,2250000.0
2008-12-09 10:00:00,9.982,10.014,9.859,9.889,1650000.0
2008-12-09 10:05:00,9.948,9.999,9.876,9.913,1600000.0
2008-12-09 10:10:00,9.963,10.052,9.848,9.911,2350000.0
2008-12-09 10:15:00,9.903,10.009,9.835,9.954,2500000.0
2008-12-09 10:20:00,9.842,9.988,9.825,9.988,2100000.0
2008-12-09 10:25:00,9.926,9.986,9.796,9.918,2200000.0
2008-12-09 10:30:00,9.968,9.981,9.836,9.882,2500000.0
2008-12-09 10:35:00,9.922,9.96,9.795,9.96,2100000.0
2008-12-09 10:40:00,9.853,9.964,9.793,9.872,1750000.0
2008-12-09 10:45:00,9.803,9.968,9.803,9.901,2400000.0
2008-12-09 10:50:00,9.967,9.978,9.825,9.943,2100000.0
2008-12-09 10:55:00,9.829,9.985,9.796,9.846,2050000.0
2008-12-09 11:00:00,9.839,9.935,9.736,9.897,2200000.0
2008-12-09 11:05:00,9.852,9.926,9.747,9.833,2150000.0
2008-12-09 11:10:00,9.778,9.931,9.766,9.801,2300000.0
2008-12-09 11:15:00,9.803,9.894,9.704,9.764,2500000.0
2008-12-09 11:20:00,9.85,9.864,9.722,9.766,2250000.0
2008-12-09 11:25:00,9.771,9.931,9.75,9.886,2450000.0
2008-12-09 11:30:00,9.781,9.955,9.731,9.764,2600000.0
2008-12-09 11:35:00,9.866,9.901,9.75,9.862,2200000.0
2008-12-09 11:40:00,9.909,9.977,9.762,9.865,2350000.0
2008-12-09 11:45:00,9.821,9.913,9.774,9.88,2050000.0
2008-12-09 11:50:00,9.907,9.965,9.786,9.907,2450000.0
2008-12-09 11:55:00,9.924,9.968,9.764,9.782,2350000.0
2008-12-09 12:00:00,9.827,10.007,9.788,9.828,2450000.0
2008-12-09 12:05:00,9.884,9.959,9.798,9.959,2250000.0
2008-12-09 12:10:00,9.963,10.023,9.833,9.912,2050000.0
2008-12-09 12:15:00,9.959,9.99,9.839,9.858,2150000.0
2008-12-09 12:20:00,9.992,10.002,9.818,9.955,2300000.0
2008-12-09 12:25:00,9.964,10.014,9.784,9.934,2050000.0
2008-12-09 12:30:00,9.926,10.008,9.817,9.928,2000000.0
2008-12-09 12:35:00,9.879,10.013,9.815,9.869,2500000.0
2008-12-09 12:40:00,9.837,9.987,9.803,9.866,2100000.0
2008-12-09 12:45:00,9.82,9.985,9.812,9.917,1650000.0
2008-12-09 12:50:00,9.857,9.997,9.796,9.938,1700000.0
2008-12-09 12:55:00,9.941,10.003,9.83,9.87,2000000.0
2008-12-09 13:00:00,9.835,10.003,9.777,9.885,2100000.0
2008-12-09 13:05:00,9.823,9.951,9.784,9.855,2050000.0
2008-12-09 13:10:00,9.812,9.956,9.769,9.932,1800000.0
2008-12-09 13:15:00,9.928,9.963,9.818,9.855,2450000.0
2008-12-09 13:20:00,9.902,10.006,9.815,9.927,2550000.0
2008-12-09 13:25:00,9.839,9.967,9.778,9.882,2150000.0
2008-12-09 13:30:00,9.812,9.953,9.781,9.943,2450000.0
2008-12-09 13:35:00,9.874,9.996,9.799,9.831,2550000.0
2008-12-09 13:40:00,9.901,9.922,9.755,9.789,2450000.0
2008-12-09 13:45:00,9.817,9.944,9.795,9.797,1800000.0
2008-12-09 13:50:00,9.821,9.919,9.73,9.886,2100000.0
2008-12-09 13:55:00,9.894,9.969,9.756,9.904,2150000.0
2008-12-09 14:00:00,9.778,9.882,9.668,9.707,2050000.0
2008-12-09 14:05:00,9.814,9.863,9.671,9.718,2000000.0
2008-12-09 14:10:00,9.748,9.85,9.691,9.762,2050000.0
2008-12-09 14:15:00,9.779,9.879,9.676,9.716,2350000.0
2008-12-09 14:20:00,9.806,9.879,9.715,9.843,2150000.0
2008-12-09 14:25:00,9.79,9.897,9.727,9.765,2300000.0
2008-12-09 14:30:00,9.865,9.931,9.762,9.865,2050000.0
2008-12-09 14:35:00,9.871,9.939,9.725,9.802,2200000.0
2008-12-09 14:40:00,9.789,9.902,9.725,9.835,1850000.0
2008-12-09 14:45:00,9.842,9.913,9.761,9.838,2200000.0
2008-12-09 14:50:00,9.837,9.938,9.767,9.804,1750000.0
2008-12-09 14:55:00,9.898,9.927,9.747,9.896,2000000.0
2008-12-09 15:00:00,9.778,9.929,9.746,9.835,1950000.0
2008-12-09 15:05:00,9.865,9.927,9.744,9.831,2000000.0
2008-12-09 15:10:00,9.797,9.906,9.737,9.858,2150000.0
2008-12-09 15:15:00,9.825,9.905,9.716,9.863,2300000.0
2008-12-09 15:20:00,9.745,9.875,9.645,9.724,2150000.0
2008-12-09 15:25:00,9.695,9.816,9.622,9.666,2250000.0
2008-12-09 15:30:00,9.691,9.792,9.595,9.769,2000000.0
2008-12-09 15:35:00,9.749,9.757,9.568,9.568,2450000.0
2008-12-09 15:40:00,9.627,9.775,9.578,9.678,2050000.0
2008-12-09 15:45:00,9.725,9.734,9.578,9.692,2000000.0
2008-12-09 15:50:00,9.661,9.708,9.526,9.67,2200000.0
2008-12-09 15:55:00,9.593,9.734,9.538,9.708,2600000.0
2008-12-09 16:00:00,9.597,9.748,9.582,9.658,2100000.0
2008-12-09 16:05:00,9.615,9.749,9.567,9.651,2300000.0
2008-12-09 16:10:00,9.643,9.741,9.585,9.734,1950000.0
2008-12-09 16:15:00,9.686,9.762,9.598,9.662,2300000.0
2008-12-09 16:20:00,9.611,9.772,9.57,9.611,2150000.0
2008-12-09 16:25:00,9.751,9.812,9.602,9.602,2250000.0
2008-12-09 16:30:00,9.736,9.747,9.586,9.616,2000000.0
2008-12-09 16:35:00,9.646,9.779,9.607,9.65,2250000.0
2008-12-09 16:40:00,9.765,9.779,9.595,9.661,2200000.0
2008-12-09 16:45:00,9.674,9.786,9.59,9.629,2150000.0
2008-12-09 16:50:00,9.693,9.75,9.549,9.557,2250000.0
2008-12-09 16:55:00,9.676,9.746,9.55,9.614,2400000.0
2008-12-09 17:00:00,9.591,9.753,9.583,9.707,2000000.0
2008-12-09 17:05:00,9.643,9.728,9.602,9.68,2100000.0
2008-12-09 17:10:00,9.693,9.791,9.595,9.648,2300000.0
2008-12-09 17:15:00,9.727,9.855,9.641,9.732,2400000.0
2008-12-09 17:20:00,9.743,9.825,9.66,9.767,2300000.0
2008-12-09 17:25:00,9.699,9.801,9.636,9.695,2450000.0
2008-12-09 17:30:00,9.742,9.816,9.628,9.741,2000000.0
2008-12-09 17:35:00,9.757,9.804,9.657,9.682,2350000.0
2008-12-09 17:40:00,9.767,9.811,9.648,9.682,2350000.0
2008-12-09 17:45:00,9.792,9.823,9.647,9.673,2650000.0
2008-12-09 17:50:00,9.759,9.839,9.619,9.702,2600000.0
2008-12-09 17:55:00,9.778,9.802,9.632,9.693,2100000.0
2008-12-09 18:00:00,9.704,9.808,9.646,9.699,2650000.0
2008-12-09 18:05:00,9.7,9.807,9.628,9.695,2300000.0
2008-12-09 18:10:00,9.658,9.757,9.611,9.736,2400000.0
2008-12-09 18:15:00,9.693,9.761,9.594,9.695,2200000.0
2008-12-09 18:20:00,9.725,9.731,9.559,9.559,2150000.0
2008-12-09 18:25:00,9.574,9.767,9.574,9.655,2250000.0
2008-12-09 18:30:00,9.705,9.757,9.605,9.629,2100000.0
2008-12-09 18:35:00,9.773,9.773,9.639,9.672,2500000.0
2008-12-09 18:40:00,9.626,9.816,9.61,9.745,2250000.0
2008-12-09 18:45:00,9.789,9.85,9.616,9.694,2150000.0
2008-12-09 18:50:00,9.766,9.836,9.66,9.695,2750000.0
2008-12-09 18:55:00,9.707,9.823,9.652,9.726,2400000.0
2008-12-09 19:00:00,9.707,9.785,9.606,9.656,2200000.0
2008-12-09 19:05:00,9.716,9.867,9.668,9.798,2100000.0
2008-12-09 19:10:00,9.834,9.923,9.724,9.758,2350000.0
2008-12-09 19:15:00,9.793,9.878,9.706,9.827,2450000.0
2008-12-09 19:20:00,9.836,9.867,9.674,9.856,2300000.0
2008-12-09 19:25:00,9.832,9.859,9.67,9.719,2100000.0
2008-12-09 19:30:00,9.865,9.908,9.727,9.793,2300000.0
2008-12-09 19:35:00,9.821,9.888,9.72,9.775,2050000.0
2008-12-09 19:40:00,9.767,9.952,9.714,9.894,2700000.0
2008-12-09 19:45:00,9.924,9.924,9.743,9.807,1700000.0
2008-12-09 19:50:00,9.855,9.954,9.74,9.775,2250000.0
2008-12-09 19:55:00,9.817,9.888,9.708,9.837,2300000.0
2008-12-09 20:00:00,9.751,9.856,9.684,9.825,2300000.0
2008-12-09 20:05:00,9.833,9.873,9.723,9.863,2100000.0
2008-12-09 20:10:00,9.807,9.848,9.656,9.781,2350000.0
2008-12-09 20:15:00,9.822,9.822,9.623,9.734,2250000.0
2008-12-09 20:20:00,9.794,9.825,9.671,9.724,1500000.0
2008-12-09 20:25:00,9.816,9.816,9.676,9.755,2150000.0
2008-12-09 20:30:00,9.72,9.825,9.661,9.756,1750000.0
2008-12-09 20:35:00,9.814,9.817,9.671,9.681,2000000.0
2008-12-09 20:40:00,9.793,9.826,9.643,9.788,1850000.0
2008-12-09 20:45:00,9.786,9.832,9.679,9.724,1600000.0
2008-12-09 20:50:00,9.786,9.871,9.711,9.809,1550000.0
2008-12-09 20:55:00,9.734,9.83,9.655,9.742,1900000.0
2008-12-09 21:00:00,9.796,9.833,9.587,9.684,3300000.0
2008-12-09 21:05:00,9.731,9.816,9.623,9.804,2350000.0
2008-12-09 21:10:00,9.67,9.852,9.655,9.736,1800000.0
2008-12-09 21:15:00,9.672,9.842,9.626,9.749,1850000.0
2008-12-09 21:20:00,9.826,9.84,9.652,9.788,1700000.0
2008-12-09 21:25:00,9.814,9.814,9.653,9.745,1850000.0
2008-12-09 21:30:00,9.688,9.825,9.602,9.705,2350000.0
2008-12-09 21:35:00,9.709,9.819,9.64,9.677,2100000.0
2008-12-09 21:40:00,9.66,9.847,9.66,9.707,1400000.0
2008-12-09 21:45:00,9.723,9.808,9.663,9.755,1200000.0
2008-12-09 21:50:00,9.747,9.793,9.609,9.764,2000000.0
2008-12-09 21:55:00,9.782,9.839,9.684,9.82,1750000.0
2008-12-09 22:00:00,9.82,9.829,9.684,9.772,1550000.0
2008-12-09 22:05:00,9.786,9.816,9.675,9.781,2100000.0
2008-12-09 22:10:00,9.719,9.797,9.678,9.725,1200000.0
2008-12-09 22:15:00,9.759,9.81,9.671,9.672,1100000.0
2008-12-09 22:20:00,9.726,9.8,9.632,9.638,900000.0
2008-12-09 22:25:00,9.716,9.784,9.661,9.697,1550000.0
2008-12-09 22:30:00,9.739,9.81,9.677,9.747,800000.0
2008-12-09 22:35:00,9.749,9.791,9.659,9.718,800000.0
2008-12-09 22:40:00,9.772,9.8,9.656,9.703,1700000.0
2008-12-09 22:45:00,9.69,9.794,9.662,9.667,700000.0
2008-12-09 22:50:00,9.684,9.862,9.677,9.677,850000.0
2008-12-09 22:55:00,9.68,9.835,9.68,9.765,1650000.0
2008-12-09 23:00:00,9.796,9.796,9.665,9.768,900000.0
2008-12-09 23:05:00,9.717,9.805,9.663,9.73,1900000.0
2008-12-09 23:10:00,9.809,9.809,9.638,9.638,1850000.0
2008-12-09 23:15:00,9.726,9.81,9.621,9.679,2100000.0
2008-12-09 23:20:00,9.739,9.808,9.644,9.742,2500000.0
2008-12-09 23:25:00,9.683,9.812,9.652,9.707,2400000.0
2008-12-09 23:30:00,9.698,9.78,9.598,9.727,2200000.0
2008-12-09 23:35:00,9.673,9.792,9.641,9.745,1700000.0
2008-12-09 23:40:00,9.731,9.849,9.638,9.672,1650000.0
2008-12-09 23:45:00,9.777,9.817,9.637,9.755,1700000.0
2008-12-09 23:50:00,9.754,9.8,9.64,9.755,1300000.0
2008-12-09 23:55:00,9.81,9.82,9.703,9.79,1100000.0
2008-12-10 00:00:00,9.808,9.826,9.689,9.737,1100000.0
2008-12-10 00:10:00,9.758,9.865,9.652,9.767,800000.0
2008-12-10 00:15:00,9.787,9.839,9.729,9.793,1250000.0
2008-12-10 00:20:00,9.723,9.831,9.723,9.831,400000.0
2008-12-10 00:30:00,9.707,9.821,9.696,9.821,350000.0
2008-12-10 00:40:00,9.759,9.804,9.675,9.675,300000.0
2008-12-10 00:50:00,9.788,9.838,9.664,9.81,2400000.0
2008-12-10 00:55:00,9.83,9.83,9.731,9.788,200000.0
2008-12-10 01:00:00,9.797,9.825,9.693,9.785,1150000.0
2008-12-10 01:05:00,9.784,9.832,9.664,9.77,1500000.0
2008-12-10 01:10:00,9.773,9.83,9.641,9.679,1550000.0
2008-12-10 01:15:00,9.803,9.83,9.647,9.722,2000000.0
2008-12-10 01:20:00,9.754,9.812,9.669,9.734,2000000.0
2008-12-10 01:25:00,9.824,9.909,9.715,9.836,1900000.0
2008-12-10 01:30:00,9.801,9.84,9.615,9.785,1550000.0
2008-12-10 01:35:00,9.721,9.816,9.66,9.783,1500000.0
2008-12-10 01:40:00,9.734,9.846,9.695,9.739,1250000.0
2008-12-10 01:45:00,9.773,9.843,9.654,9.843,1600000.0
2008-12-10 01:50:00,9.843,9.85,9.682,9.734,1150000.0
2008-12-10 01:55:00,9.75,9.87,9.677,9.677,1050000.0
2008-12-10 02:00:00,9.83,9.843,9.661,9.8,1150000.0
2008-12-10 02:05:00,9.837,9.837,9.675,9.794,1750000.0
2008-12-10 02:10:00,9.736,9.844,9.691,9.793,1400000.0
2008-12-10 02:15:00,9.864,9.912,9.727,9.823,1600000.0
2008-12-10 02:20:00,9.8,9.899,9.743,9.865,1350000.0
2008-12-10 02:25:00,9.901,9.916,9.743,9.862,2000000.0
2008-12-10 02:30:00,9.848,9.912,9.752,9.85,1850000.0
2008-12-10 02:35:00,9.865,9.891,9.73,9.87,1600000.0
2008-12-10 02:40:00,9.882,9.9,9.758,9.889,1250000.0
2008-12-10 02:45:00,9.857,9.915,9.669,9.756,1850000.0
2008-12-10 02:50:00,9.839,9.91,9.781,9.781,550000.0
2008-12-10 02:55:00,9.82,9.857,9.73,9.73,300000.0
2008-12-10 03:00:00,9.834,9.94,9.72,9.777,800000.0
2008-12-10 03:05:00,9.855,9.881,9.692,9.76,1200000.0
2008-12-10 03:10:00,9.731,9.863,9.712,9.732,950000.0
2008-12-10 03:15:00,9.826,9.871,9.742,9.742,300000.0
2008-12-10 03:20:00,9.754,9.898,9.71,9.898,1200000.0
2008-12-10 03:25:00,9.846,9.902,9.701,9.835,1650000.0
2008-12-10 03:30:00,9.782,9.876,9.73,9.747,500000.0
2008-12-10 03:35:00,9.779,9.858,9.723,9.724,600000.0
2008-12-10 03:40:00,9.84,9.847,9.707,9.824,450000.0
2008-12-10 03:45:00,9.753,9.88,9.753,9.825,900000.0
2008-12-10 03:50:00,9.869,9.882,9.75,9.882,1300000.0
2008-12-10 03:55:00,9.856,9.86,9.734,9.775,650000.0
2008-12-10 04:00:00,9.756,9.878,9.739,9.784,1150000.0
2008-12-10 04:05:00,9.831,9.853,9.749,9.749,400000.0
2008-12-10 04:10:00,9.778,9.901,9.731,9.731,1300000.0
2008-12-10 04:15:00,9.866,9.899,9.765,9.899,1850000.0
2008-12-10 04:20:00,9.885,9.904,9.762,9.792,1950000.0
2008-12-10 04:25:00,9.906,9.948,9.744,9.744,2050000.0
2008-12-10 04:30:00,9.779,9.881,9.712,9.87,700000.0
2008-12-10 04:35:00,9.785,9.897,9.765,9.871,750000.0
2008-12-10 04:40:00,9.854,9.9,9.74,9.885,1850000.0
2008-12-10 04:45:00,9.839,9.889,9.734,9.87,750000.0
2008-12-10 04:50:00,9.874,9.879,9.705,9.842,1450000.0
2008-12-10 04:55:00,9.898,9.916,9.807,9.896,550000.0
2008-12-10 05:00:00,9.836,9.921,9.775,9.85,1100000.0
2008-12-10 05:10:00,9.865,9.894,9.75,9.804,350000.0
2008-12-10 05:15:00,9.818,9.888,9.755,9.81,600000.0
2008-12-10 05:20:00,9.803,9.889,9.748,9.889,600000.0
2008-12-10 05:25:00,9.767,9.896,9.761,9.814,900000.0
2008-12-10 05:30:00,9.843,9.89,9.77,9.77,1150000.0
2008-12-10 05:35:00,9.864,9.909,9.78,9.78,300000.0
2008-12-10 05:40:00,9.866,9.905,9.789,9.903,600000.0
2008-12-10 05:45:00,9.767,9.916,9.709,9.883,1050000.0
2008-12-10 05:50:00,9.861,9.934,9.752,9.934,1250000.0
2008-12-10 05:55:00,9.841,9.92,9.771,9.895,2000000.0
2008-12-10 06:00:00,9.875,9.969,9.783,9.908,1900000.0
2008-12-10 06:05:00,9.902,9.939,9.803,9.898,1400000.0
2008-12-10 06:10:00,9.833,9.887,9.77,9.887,1100000.0
2008-12-10 06:15:00,9.899,9.944,9.807,9.928,1150000.0
2008-12-10 06:20:00,9.919,9.953,9.736,9.833,1750000.0
2008-12-10 06:25:00,9.83,9.937,9.733,9.824,950000.0
2008-12-10 06:30:00,9.893,9.939,9.765,9.87,2250000.0
2008-12-10 06:35:00,9.828,9.989,9.779,9.959,2050000.0
2008-12-10 06:40:00,9.928,9.969,9.793,9.822,2050000.0
2008-12-10 06:45:00,9.903,9.996,9.798,9.912,2650000.0
2008-12-10 06:50:00,9.91,9.961,9.807,9.91,1800000.0
2008-12-10 06:55:00,9.929,9.964,9.8,9.822,2750000.0
2008-12-10 07:00:00,9.918,9.959,9.77,9.839,1600000.0
2008-12-10 07:05:00,9.895,9.94,9.786,9.786,1000000.0
2008-12-10 07:10:00,9.932,9.991,9.783,9.819,1250000.0
2008-12-10 07:15:00,9.917,9.949,9.788,9.907,1850000.0
2008-12-10 07:20:00,9.941,9.969,9.825,9.936,1450000.0
2008-12-10 07:25:00,9.95,9.982,9.814,9.874,2100000.0
2008-12-10 07:30:00,9.917,10.012,9.758,9.836,2300000.0
2008-12-10 07:35:00,9.946,9.98,9.809,9.942,2250000.0
2008-12-10 07:40:00,9.854,9.951,9.773,9.846,1950000.0
2008-12-10 07:45:00,9.932,9.949,9.808,9.909,1850000.0
2008-12-10 07:50:00,9.894,9.952,9.788,9.933,1800000.0
2008-12-10 07:55:00,9.873,9.941,9.79,9.908,1600000.0
2008-12-10 08:00:00,9.803,9.948,9.783,9.814,2050000.0
2008-12-10 08:05:00,9.918,9.981,9.808,9.881,1650000.0
2008-12-10 08:10:00,9.913,9.917,9.784,9.906,1950000.0
2008-12-10 08:15:00,9.883,9.967,9.78,9.93,2250000.0
2008-12-10 08:20:00,9.81,9.942,9.797,9.834,2050000.0
2008-12-10 08:25:00,9.884,9.961,9.815,9.861,2150000.0
2008-12-10 08:30:00,9.845,9.962,9.776,9.921,2250000.0
2008-12-10 08:35:00,9.897,9.944,9.757,9.927,2050000.0
2008-12-10 08:40:00,9.916,9.974,9.768,9.903,2100000.0
2008-12-10 08:45:00,9.888,9.995,9.79,9.872,2150000.0
2008-12-10 08:50:00,9.832,9.942,9.805,9.823,2150000.0
2008-12-10 08:55:00,9.886,9.941,9.778,9.892,2150000.0
2008-12-10 09:00:00,9.919,9.958,9.821,9.927,3450000.0
2008-12-10 09:05:00,9.891,9.969,9.79,9.952,2100000.0
2008-12-10 09:10:00,9.876,10.004,9.84,9.926,3850000.0
2008-12-10 09:15:00,9.926,9.967,9.813,9.88,2900000.0
2008-12-10 09:20:00,9.888,9.956,9.855,9.88,1950000.0
2008-12-10 09:25:00,9.848,9.968,9.799,9.865,3350000.0
2008-12-10 09:30:00,9.869,9.974,9.808,9.83,3500000.0
2008-12-10 09:35:00,9.948,9.961,9.811,9.833,2450000.0
2008-12-10 09:40:00,9.934,9.98,9.822,9.951,2150000.0
2008-12-10 09:45:00,9.903,9.954,9.786,9.909,2050000.0
2008-12-10 09:50:00,9.851,9.954,9.785,9.907,1950000.0
2008-12-10 09:55:00,9.858,9.945,9.793,9.91,2250000.0
2008-12-10 10:00:00,9.926,9.929,9.764,9.85,2100000.0
2008-12-10 10:05:00,9.876,9.952,9.813,9.859,2150000.0
2008-12-10 10:10:00,9.887,9.947,9.779,9.853,2350000.0
2008-12-10 10:15:00,9.847,9.94,9.776,9.94,2500000.0
2008-12-10 10:20:00,9.811,9.967,9.77,9.947,1750000.0
2008-12-10 10:25:00,9.926,9.982,9.789,9.866,2200000.0
2008-12-10 10:30:00,9.935,9.935,9.77,9.836,2500000.0
2008-12-10 10:35:00,9.857,9.959,9.772,9.906,2100000.0
2008-12-10 10:40:00,9.818,9.94,9.759,9.867,2150000.0
2008-12-10 10:45:00,9.818,9.932,9.783,9.873,2000000.0
2008-12-10 10:50:00,9.907,9.961,9.763,9.9,2100000.0
2008-12-10 10:55:00,9.794,9.939,9.767,9.832,2050000.0
2008-12-10 11:00:00,9.828,9.955,9.771,9.939,2200000.0
2008-12-10 11:05:00,9.857,9.952,9.746,9.856,2150000.0
2008-12-10 11:10:00,9.804,9.944,9.744,9.902,1950000.0
2008-12-10 11:15:00,9.854,9.95,9.771,9.807,2500000.0
2008-12-10 11:20:00,9.897,9.908,9.746,9.797,2250000.0
2008-12-10 11:25:00,9.8,9.921,9.756,9.918,2450000.0
2008-12-10 11:30:00,9.832,9.935,9.733,9.882,2600000.0
2008-12-10 11:35:00,9.893,9.943,9.787,9.873,2200000.0
2008-12-10 11:40:00,9.921,9.988,9.778,9.885,2350000.0
2008-12-10 11:45:00,9.844,9.948,9.784,9.907,2050000.0
2008-12-10 11:50:00,9.962,9.991,9.825,9.932,2450000.0
2008-12-10 11:55:00,9.963,9.978,9.82,9.82,2450000.0
2008-12-10 12:00:00,9.902,9.983,9.812,9.958,1900000.0
2008-12-10 12:05:00,9.918,9.982,9.791,9.978,2250000.0
2008-12-10 12:10:00,9.966,10.018,9.828,9.867,2050000.0
2008-12-10 12:15:00,9.972,9.994,9.849,9.852,1800000.0
2008-12-10 12:20:00,9.985,10.011,9.775,9.897,2300000.0
2008-12-10 12:25:00,9.922,9.993,9.751,9.889,2050000.0
2008-12-10 12:30:00,9.853,9.97,9.778,9.928,2000000.0
2008-12-10 12:35:00,9.825,9.996,9.792,9.876,2500000.0
2008-12-10 12:40:00,9.807,9.976,9.792,9.864,2100000.0
2008-12-10 12:45:00,9.831,9.98,9.81,9.854,1550000.0
2008-12-10 12:50:00,9.848,9.999,9.773,9.9,2050000.0
2008-12-10 12:55:00,9.847,9.924,9.724,9.804,2000000.0
2008-12-10 13:00:00,9.731,9.923,9.731,9.832,2100000.0
2008-12-10 13:05:00,9.821,9.917,9.757,9.807,2050000.0
2008-12-10 13:10:00,9.739,9.959,9.737,9.887,2200000.0
2008-12-10 13:15:00,9.858,9.96,9.74,9.843,2450000.0
2008-12-10 13:20:00,9.852,9.985,9.782,9.894,2550000.0
2008-12-10 13:25:00,9.805,9.941,9.793,9.91,2150000.0
2008-12-10 13:30:00,9.846,9.946,9.787,9.922,2450000.0
2008-12-10 13:35:00,9.861,9.935,9.781,9.863,2550000.0
2008-12-10 13:40:00,9.901,9.952,9.77,9.805,2450000.0
2008-12-10 13:45:00,9.841,9.961,9.817,9.855,1800000.0
2008-12-10 13:50:00,9.9,9.988,9.833,9.972,2100000.0
2008-12-10 13:55:00,10.006,10.006,9.826,9.956,2050000.0
2008-12-10 14:00:00,9.873,9.952,9.795,9.946,2050000.0
2008-12-10 14:05:00,9.954,9.96,9.77,9.828,2000000.0
2008-12-10 14:10:00,9.895,9.992,9.808,9.922,2050000.0
2008-12-10 14:15:00,9.953,10.115,9.883,9.907,2350000.0
2008-12-10 14:20:00,9.983,10.022,9.857,9.963,2150000.0
2008-12-10 14:25:00,9.991,10.044,9.874,9.909,2350000.0
2008-12-10 14:30:00,9.904,10.008,9.815,9.958,2200000.0
2008-12-10 14:35:00,9.985,9.994,9.824,9.88,2200000.0
2008-12-10 14:40:00,9.879,9.988,9.822,9.898,2150000.0
2008-12-10 14:45:00,9.908,9.991,9.804,9.901,2200000.0
2008-12-10 14:50:00,9.87,9.982,9.793,9.813,2200000.0
2008-12-10 14:55:00,9.925,9.959,9.808,9.949,1950000.0
2008-12-10 15:00:00,9.832,9.953,9.782,9.852,2050000.0
2008-12-10 15:05:00,9.915,10.007,9.778,9.851,2150000.0
2008-12-10 15:10:00,9.864,9.976,9.787,9.878,2150000.0
2008-12-10 15:15:00,9.874,9.971,9.815,9.954,2300000.0
2008-12-10 15:20:00,9.821,9.996,9.809,9.934,2150000.0
2008-12-10 15:25:00,9.934,10.079,9.891,9.982,2250000.0
2008-12-10 15:30:00,10.049,10.108,9.929,10.099,2200000.0
2008-12-10 15:35:00,10.074,10.159,9.931,10.01,2450000.0
2008-12-10 15:40:00,10.062,10.159,10.0,10.076,1950000.0
2008-12-10 15:45:00,10.112,10.143,9.962,10.114,2000000.0
2008-12-10 15:50:00,10.098,10.134,9.987,10.088,2200000.0
2008-12-10 15:55:00,10.001,10.127,9.944,10.073,2600000.0
2008-12-10 16:00:00,9.967,10.121,9.949,10.074,2100000.0
2008-12-10 16:05:00,10.027,10.172,9.96,10.111,2300000.0
2008-12-10 16:10:00,10.079,10.193,10.029,10.184,1950000.0
2008-12-10 16:15:00,10.131,10.215,10.034,10.113,2300000.0
2008-12-10 16:20:00,10.009,10.21,10.009,10.027,2150000.0
2008-12-10 16:25:00,10.182,10.182,10.035,10.042,2250000.0
2008-12-10 16:30:00,10.032,10.195,10.016,10.068,2150000.0
2008-12-10 16:35:00,10.083,10.188,10.013,10.023,2250000.0
2008-12-10 16:40:00,10.176,10.205,9.978,10.033,2250000.0
2008-12-10 16:45:00,10.055,10.169,9.978,10.045,2150000.0
2008-12-10 16:50:00,10.121,10.164,9.951,9.951,2250000.0
2008-12-10 16:55:00,10.044,10.11,9.962,10.027,2400000.0
2008-12-10 17:00:00,9.957,10.122,9.957,10.077,2000000.0
2008-12-10 17:05:00,10.028,10.15,9.987,10.088,2400000.0
2008-12-10 17:10:00,10.116,10.136,9.99,10.013,2300000.0
2008-12-10 17:15:00,10.112,10.24,9.982,10.132,2350000.0
2008-12-10 17:20:00,10.135,10.232,10.052,10.133,2300000.0
2008-12-10 17:25:00,10.082,10.219,9.991,10.053,2450000.0
2008-12-10 17:30:00,10.108,10.164,9.972,10.027,1900000.0
2008-12-10 17:35:00,10.081,10.108,9.957,10.045,2350000.0
2008-12-10 17:40:00,10.092,10.119,9.932,9.969,2350000.0
2008-12-10 17:45:00,10.091,10.091,9.922,9.98,2650000.0
2008-12-10 17:50:00,10.039,10.063,9.858,9.922,2600000.0
2008-12-10 17:55:00,10.009,10.046,9.892,9.947,2100000.0
2008-12-10 18:00:00,9.96,10.056,9.828,9.95,2650000.0
2008-12-10 18:05:00,9.962,10.096,9.894,10.045,2300000.0
2008-12-10 18:10:00,9.986,10.096,9.946,10.079,2400000.0
2008-12-10 18:15:00,10.05,10.108,9.969,10.069,2200000.0
2008-12-10 18:20:00,10.006,10.115,9.975,9.986,2250000.0
2008-12-10 18:25:00,9.958,10.111,9.909,9.982,2250000.0
2008-12-10 18:30:00,10.069,10.143,9.965,10.006,2100000.0
2008-12-10 18:35:00,10.115,10.152,9.972,10.063,2700000.0
2008-12-10 18:40:00,10.007,10.158,9.974,10.1,2250000.0
2008-12-10 18:45:00,10.139,10.207,10.004,10.099,2150000.0
2008-12-10 18:50:00,10.169,10.179,10.039,10.071,2750000.0
2008-12-10 18:55:00,10.111,10.209,10.039,10.089,2400000.0
2008-12-10 19:00:00,10.093,10.172,10.027,10.062,2200000.0
2008-12-10 19:05:00,10.098,10.257,10.035,10.194,2100000.0
2008-12-10 19:10:00,10.191,10.264,10.077,10.088,2350000.0
2008-12-10 19:15:00,10.12,10.197,10.04,10.159,2450000.0
2008-12-10 19:20:00,10.121,10.219,10.013,10.187,2300000.0
2008-12-10 19:25:00,10.168,10.174,10.0,10.016,1950000.0
2008-12-10 19:30:00,10.063,10.157,10.007,10.03,2350000.0
2008-12-10 19:35:00,10.061,10.149,9.992,10.075,2050000.0
2008-12-10 19:40:00,10.078,10.198,10.011,10.159,2700000.0
2008-12-10 19:45:00,10.134,10.184,10.009,10.108,1800000.0
2008-12-10 19:50:00,10.154,10.23,10.036,10.05,2150000.0
2008-12-10 19:55:00,10.076,10.191,10.034,10.135,2300000.0
2008-12-10 20:00:00,10.053,10.159,9.974,10.067,2400000.0
2008-12-10 20:05:00,10.11,10.15,9.978,10.135,2550000.0
2008-12-10 20:10:00,10.077,10.175,10.005,10.105,2350000.0
2008-12-10 20:15:00,10.165,10.207,10.029,10.097,2250000.0
2008-12-10 20:20:00,10.126,10.188,9.986,10.161,1950000.0
2008-12-10 20:25:00,10.2,10.2,9.998,10.122,2200000.0
2008-12-10 20:30:00,10.081,10.185,10.001,10.083,1350000.0
2008-12-10 20:35:00,10.18,10.18,10.002,10.07,2200000.0
2008-12-10 20:40:00,10.125,10.202,10.033,10.156,2150000.0
2008-12-10 20:45:00,10.141,10.208,10.032,10.09,1650000.0
2008-12-10 20:50:00,10.145,10.181,10.02,10.171,1950000.0
2008-12-10 20:55:00,10.141,10.193,9.997,10.081,1900000.0
2008-12-10 21:00:00,10.171,10.179,9.994,10.068,1850000.0
2008-12-10 21:05:00,10.16,10.168,9.962,10.166,1250000.0
2008-12-10 21:10:00,10.136,10.174,10.02,10.054,850000.0
2008-12-10 21:15:00,10.055,10.209,10.026,10.108,1800000.0
2008-12-10 21:20:00,10.173,10.177,10.01,10.115,1700000.0
2008-12-10 21:25:00,10.05,10.17,10.025,10.115,1250000.0
2008-12-10 21:30:00,10.072,10.182,10.027,10.162,1550000.0
2008-12-10 21:35:00,10.16,10.204,10.041,10.041,1500000.0
2008-12-10 21:40:00,10.153,10.227,10.031,10.057,1850000.0
2008-12-10 21:45:00,10.196,10.218,10.051,10.162,1600000.0
2008-12-10 21:50:00,10.098,10.204,10.05,10.176,1800000.0
2008-12-10 21:55:00,10.146,10.187,10.031,10.175,1800000.0
2008-12-10 22:00:00,10.16,10.184,10.028,10.184,1250000.0
2008-12-10 22:05:00,10.151,10.209,10.014,10.186,1750000.0
2008-12-10 22:10:00,10.129,10.23,10.036,10.192,2300000.0
2008-12-10 22:15:00,10.149,10.228,10.078,10.1,1950000.0
2008-12-10 22:20:00,10.132,10.287,10.07,10.113,1400000.0
2008-12-10 22:25:00,10.138,10.24,10.063,10.129,1750000.0
2008-12-10 22:30:00,10.184,10.253,10.116,10.214,1350000.0
2008-12-10 22:35:00,10.134,10.264,10.101,10.101,1950000.0
2008-12-10 22:40:00,10.175,10.22,10.069,10.135,2650000.0
2008-12-10 22:45:00,10.167,10.253,10.037,10.241,2100000.0
2008-12-10 22:50:00,10.209,10.236,10.102,10.167,1000000.0
2008-12-10 22:55:00,10.185,10.251,10.109,10.152,1950000.0
2008-12-10 23:00:00,10.234,10.247,10.087,10.163,900000.0
2008-12-10 23:05:00,10.179,10.224,10.095,10.136,1200000.0
2008-12-10 23:10:00,10.117,10.239,10.102,10.194,850000.0
2008-12-10 23:15:00,10.196,10.196,10.038,10.06,400000.0
2008-12-10 23:20:00,10.153,10.223,10.06,10.082,1400000.0
2008-12-10 23:25:00,10.217,10.219,10.078,10.125,1200000.0
2008-12-10 23:30:00,10.123,10.199,10.114,10.199,350000.0
2008-12-10 23:35:00,10.221,10.281,10.121,10.121,350000.0
2008-12-10 23:40:00,10.158,10.186,10.024,10.036,600000.0
2008-12-10 23:45:00,10.209,10.209,10.042,10.186,650000.0
2008-12-10 23:50:00,10.177,10.213,10.068,10.162,550000.0
2008-12-10 23:55:00,10.181,10.189,10.173,10.173,150000.0
2008-12-11 00:00:00,10.114,10.193,10.052,10.099,1100000.0
2008-12-11 00:05:00,10.122,10.21,10.067,10.2,1000000.0
2008-12-11 00:10:00,10.209,10.251,10.064,10.21,1350000.0
2008-12-11 00:15:00,10.2,10.251,10.094,10.094,600000.0
2008-12-11 00:20:00,10.129,10.174,10.045,10.045,300000.0
2008-12-11 00:25:00,10.129,10.204,10.046,10.132,600000.0
2008-12-11 00:30:00,10.129,10.174,10.045,10.138,400000.0
2008-12-11 00:40:00,10.091,10.166,10.018,10.101,1200000.0
2008-12-11 00:45:00,10.196,10.196,10.071,10.086,300000.0
2008-12-11 00:50:00,10.134,10.189,10.048,10.129,1800000.0
2008-12-11 00:55:00,10.153,10.183,10.143,10.183,200000.0
2008-12-11 01:00:00,10.147,10.2,10.054,10.088,900000.0
2008-12-11 01:05:00,10.131,10.182,10.005,10.115,1400000.0
2008-12-11 01:10:00,10.123,10.173,10.019,10.024,2000000.0
2008-12-11 01:15:00,10.122,10.144,9.934,10.073,1350000.0
2008-12-11 01:20:00,10.101,10.16,10.028,10.063,1650000.0
2008-12-11 01:25:00,10.085,10.216,9.999,10.165,1700000.0
2008-12-11 01:30:00,10.151,10.211,9.984,10.097,1050000.0
2008-12-11 01:35:00,10.071,10.16,10.04,10.119,850000.0
2008-12-11 01:40:00,10.128,10.196,10.008,10.008,900000.0
2008-12-11 01:45:00,10.081,10.141,9.97,10.137,1600000.0
2008-12-11 01:50:00,10.106,10.118,9.96,10.068,1300000.0
2008-12-11 01:55:00,10.12,10.146,9.981,10.034,2000000.0
2008-12-11 02:00:00,10.126,10.137,10.01,10.066,1100000.0
2008-12-11 02:05:00,10.012,10.204,10.012,10.178,1150000.0
2008-12-11 02:10:00,10.148,10.229,10.016,10.065,850000.0
2008-12-11 02:15:00,10.152,10.152,10.074,10.113,350000.0
2008-12-11 02:20:00,10.114,10.164,10.031,10.126,1150000.0
2008-12-11 02:25:00,10.131,10.155,10.01,10.135,750000.0
2008-12-11 02:30:00,10.078,10.15,9.999,10.134,1900000.0
2008-12-11 02:35:00,10.139,10.153,10.012,10.128,1800000.0
2008-12-11 02:40:00,10.094,10.141,10.057,10.141,350000.0
2008-12-11 02:45:00,10.059,10.134,9.977,10.036,850000.0
2008-12-11 02:50:00,9.979,10.152,9.979,10.137,900000.0
2008-12-11 02:55:00,10.124,10.13,10.002,10.074,1050000.0
2008-12-11 03:00:00,10.104,10.134,9.99,10.121,750000.0
2008-12-11 03:05:00,10.113,10.181,10.013,10.056,1750000.0
2008-12-11 03:10:00,10.001,10.162,10.001,10.149,850000.0
2008-12-11 03:15:00,10.131,10.188,10.049,10.069,1200000.0
2008-12-11 03:20:00,10.034,10.14,9.99,10.119,1350000.0
2008-12-11 03:25:00,10.099,10.179,9.985,10.075,1700000.0
2008-12-11 03:30:00,10.138,10.203,10.059,10.059,850000.0
2008-12-11 03:35:00,10.104,10.17,9.988,10.129,650000.0
2008-12-11 03:40:00,10.128,10.172,10.002,10.128,1550000.0
2008-12-11 03:45:00,10.048,10.176,10.044,10.125,650000.0
2008-12-11 03:50:00,10.137,10.172,10.049,10.092,1050000.0
2008-12-11 03:55:00,10.094,10.214,10.054,10.08,1150000.0
2008-12-11 04:00:00,10.026,10.139,10.024,10.136,400000.0
2008-12-11 04:05:00,10.089,10.162,10.005,10.02,700000.0
2008-12-11 04:10:00,10.162,10.169,10.022,10.113,1000000.0
2008-12-11 04:15:00,10.095,10.115,10.009,10.009,400000.0
2008-12-11 04:20:00,10.113,10.169,9.994,10.124,1250000.0
2008-12-11 04:25:00,10.145,10.173,10.022,10.028,850000.0
2008-12-11 04:30:00,10.135,10.167,9.988,10.15,950000.0
2008-12-11 04:35:00,10.039,10.175,10.028,10.104,1100000.0
2008-12-11 04:40:00,10.104,10.156,9.983,10.154,1750000.0
2008-12-11 04:45:00,10.13,10.164,9.974,10.01,1300000.0
2008-12-11 04:50:00,10.1,10.156,10.01,10.02,1250000.0
2008-12-11 04:55:00,10.132,10.198,10.055,10.181,1200000.0
2008-12-11 05:00:00,10.071,10.161,10.002,10.131,1400000.0
2008-12-11 05:05:00,10.113,10.17,10.045,10.11,800000.0
2008-12-11 05:10:00,10.067,10.16,10.007,10.144,1350000.0
2008-12-11 05:20:00,10.052,10.117,9.983,9.983,650000.0
2008-12-11 05:25:00,10.047,10.107,9.975,10.034,350000.0
2008-12-11 05:30:00,10.093,10.134,9.98,9.98,1150000.0
2008-12-11 05:35:00,10.133,10.133,9.991,10.116,400000.0
2008-12-11 05:40:00,10.131,10.168,10.037,10.162,600000.0
2008-12-11 05:45:00,10.15,10.15,9.979,10.142,1100000.0
2008-12-11 05:50:00,10.117,10.176,10.021,10.148,1450000.0
2008-12-11 05:55:00,10.087,10.16,10.02,10.143,650000.0
2008-12-11 06:00:00,10.074,10.174,10.019,10.077,1750000.0
2008-12-11 06:05:00,10.118,10.162,10.002,10.078,1550000.0
2008-12-11 06:10:00,10.094,10.171,10.006,10.073,1750000.0
2008-12-11 06:15:00,10.117,10.183,10.048,10.149,950000.0
2008-12-11 06:20:00,10.139,10.173,10.028,10.15,1550000.0
2008-12-11 06:25:00,10.099,10.144,10.007,10.064,850000.0
2008-12-11 06:30:00,10.097,10.195,10.003,10.09,2250000.0
2008-12-11 06:35:00,10.029,10.174,10.025,10.169,2550000.0
2008-12-11 06:40:00,10.146,10.177,10.013,10.013,1700000.0
2008-12-11 06:45:00,10.124,10.164,10.003,10.137,2650000.0
2008-12-11 06:50:00,10.097,10.227,10.049,10.155,1800000.0
2008-12-11 06:55:00,10.159,10.174,10.016,10.055,1650000.0
2008-12-11 07:00:00,10.129,10.132,10.041,10.111,350000.0
2008-12-11 07:05:00,10.117,10.143,10.013,10.013,1000000.0
2008-12-11 07:10:00,10.139,10.159,9.988,10.096,1950000.0
2008-12-11 07:15:00,10.146,10.2,10.0,10.123,2000000.0
2008-12-11 07:20:00,10.121,10.126,9.996,10.119,1600000.0
2008-12-11 07:25:00,10.118,10.21,10.023,10.091,1650000.0
2008-12-11 07:30:00,10.146,10.212,10.036,10.126,2300000.0
2008-12-11 07:35:00,10.21,10.21,10.042,10.171,2250000.0
2008-12-11 07:40:00,10.094,10.221,10.043,10.121,1950000.0
2008-12-11 07:45:00,10.187,10.251,10.074,10.164,2200000.0
2008-12-11 07:50:00,10.177,10.245,10.051,10.24,2200000.0
2008-12-11 07:55:00,10.171,10.232,10.085,10.215,2150000.0
2008-12-11 08:00:00,10.098,10.27,10.07,10.136,2050000.0
2008-12-11 08:05:00,10.15,10.291,10.094,10.165,2050000.0
2008-12-11 08:10:00,10.253,10.279,10.065,10.223,1950000.0
2008-12-11 08:15:00,10.209,10.254,10.084,10.253,2250000.0
2008-12-11 08:20:00,10.135,10.273,10.101,10.168,2050000.0
2008-12-11 08:25:00,10.224,10.281,10.144,10.197,2150000.0
2008-12-11 08:30:00,10.161,10.285,10.072,10.232,2250000.0
2008-12-11 08:35:00,10.196,10.285,10.065,10.18,2250000.0
2008-12-11 08:40:00,10.233,10.256,10.072,10.191,2100000.0
2008-12-11 08:45:00,10.177,10.285,10.097,10.223,2500000.0
2008-12-11 08:50:00,10.149,10.25,10.083,10.163,2150000.0
2008-12-11 08:55:00,10.2,10.277,10.095,10.203,2150000.0
2008-12-11 09:00:00,10.218,10.255,10.084,10.149,3900000.0
2008-12-11 09:05:00,10.192,10.258,10.106,10.222,2100000.0
2008-12-11 09:10:00,10.147,10.263,10.096,10.191,3850000.0
2008-12-11 09:15:00,10.217,10.344,10.104,10.158,2900000.0
2008-12-11 09:20:00,10.209,10.279,10.13,10.197,1950000.0
2008-12-11 09:25:00,10.18,10.274,10.109,10.17,2950000.0
2008-12-11 09:30:00,10.137,10.268,10.105,10.125,3500000.0
2008-12-11 09:35:00,10.302,10.323,10.165,10.205,2450000.0
2008-12-11 09:40:00,10.277,10.311,10.158,10.281,2150000.0
2008-12-11 09:45:00,10.244,10.292,10.112,10.244,2050000.0
2008-12-11 09:50:00,10.221,10.306,10.124,10.255,2350000.0
2008-12-11 09:55:00,10.188,10.33,10.134,10.243,2250000.0
2008-12-11 10:00:00,10.242,10.296,10.112,10.14,2250000.0
2008-12-11 10:05:00,10.211,10.313,10.135,10.178,2150000.0
2008-12-11 10:10:00,10.228,10.274,10.101,10.159,2350000.0
2008-12-11 10:15:00,10.259,10.3,10.071,10.24,2150000.0
2008-12-11 10:20:00,10.122,10.263,10.093,10.253,2100000.0
2008-12-11 10:25:00,10.222,10.32,10.12,10.187,2200000.0
2008-12-11 10:30:00,10.232,10.27,10.1,10.184,2500000.0
2008-12-11 10:35:00,10.185,10.276,10.085,10.238,2400000.0
2008-12-11 10:40:00,10.171,10.237,10.036,10.093,2150000.0
2008-12-11 10:45:00,10.059,10.215,10.05,10.14,2400000.0
2008-12-11 10:50:00,10.215,10.253,10.063,10.198,2100000.0
2008-12-11 10:55:00,10.102,10.225,10.067,10.125,2050000.0
2008-12-11 11:00:00,10.122,10.261,10.081,10.239,2200000.0
2008-12-11 11:05:00,10.146,10.253,10.034,10.187,2150000.0
2008-12-11 11:10:00,10.064,10.232,10.064,10.118,2300000.0
2008-12-11 11:15:00,10.123,10.279,10.053,10.152,2500000.0
2008-12-11 11:20:00,10.228,10.246,10.069,10.138,2250000.0
2008-12-11 11:25:00,10.157,10.275,10.068,10.238,2450000.0
2008-12-11 11:30:00,10.191,10.281,10.123,10.236,2600000.0
2008-12-11 11:35:00,10.243,10.281,10.113,10.251,2200000.0
2008-12-11 11:40:00,10.241,10.262,10.118,10.205,2350000.0
2008-12-11 11:45:00,10.181,10.275,10.112,10.227,2050000.0
2008-12-11 11:50:00,10.263,10.285,10.116,10.265,2450000.0
2008-12-11 11:55:00,10.293,10.339,10.129,10.188,2350000.0
2008-12-11 12:00:00,10.244,10.366,10.17,10.205,2450000.0
2008-12-11 12:05:00,10.293,10.371,10.187,10.33,2250000.0
2008-12-11 12:10:00,10.351,10.427,10.186,10.303,2050000.0
2008-12-11 12:15:00,10.417,10.438,10.226,10.304,2150000.0
2008-12-11 12:20:00,10.404,10.421,10.274,10.372,2300000.0
2008-12-11 12:25:00,10.414,10.452,10.272,10.335,2050000.0
2008-12-11 12:30:00,10.335,10.443,10.239,10.371,2000000.0
2008-12-11 12:35:00,10.287,10.436,10.228,10.306,2500000.0
2008-12-11 12:40:00,10.274,10.421,10.247,10.293,2100000.0
2008-12-11 12:45:00,10.263,10.411,10.23,10.323,2050000.0
2008-12-11 12:50:00,10.296,10.434,10.226,10.387,2050000.0
2008-12-11 12:55:00,10.378,10.414,10.236,10.31,2000000.0
2008-12-11 13:00:00,10.242,10.411,10.242,10.353,2100000.0
2008-12-11 13:05:00,10.314,10.412,10.247,10.295,2050000.0
2008-12-11 13:10:00,10.238,10.422,10.185,10.377,2200000.0
2008-12-11 13:15:00,10.379,10.43,10.246,10.325,2450000.0
2008-12-11 13:20:00,10.36,10.478,10.24,10.368,2550000.0
2008-12-11 13:25:00,10.234,10.405,10.234,10.375,2150000.0
2008-12-11 13:30:00,10.306,10.437,10.262,10.427,2450000.0
2008-12-11 13:35:00,10.357,10.44,10.272,10.33,2550000.0
2008-12-11 13:40:00,10.399,10.457,10.269,10.296,2450000.0
2008-12-11 13:45:00,10.305,10.436,10.289,10.299,1800000.0
2008-12-11 13:50:00,10.325,10.473,10.229,10.421,2100000.0
2008-12-11 13:55:00,10.439,10.468,10.315,10.44,2250000.0
2008-12-11 14:00:00,10.367,10.49,10.255,10.35,2200000.0
2008-12-11 14:05:00,10.398,10.398,10.169,10.239,2000000.0
2008-12-11 14:10:00,10.294,10.369,10.182,10.286,2050000.0
2008-12-11 14:15:00,10.31,10.477,10.221,10.297,2350000.0
2008-12-11 14:20:00,10.382,10.43,10.264,10.368,2150000.0
2008-12-11 14:25:00,10.386,10.395,10.219,10.276,2100000.0
2008-12-11 14:30:00,10.377,10.425,10.242,10.41,2250000.0
2008-12-11 14:35:00,10.42,10.441,10.26,10.353,2200000.0
2008-12-11 14:40:00,10.338,10.47,10.262,10.408,1950000.0
2008-12-11 14:45:00,10.384,10.43,10.276,10.347,2200000.0
2008-12-11 14:50:00,10.287,10.429,10.267,10.311,2300000.0
2008-12-11 14:55:00,10.392,10.422,10.279,10.416,2050000.0
2008-12-11 15:00:00,10.298,10.442,10.269,10.401,2050000.0
2008-12-11 15:05:00,10.336,10.527,10.336,10.428,2150000.0
2008-12-11 15:10:00,10.383,10.513,10.336,10.433,2150000.0
2008-12-11 15:15:00,10.364,10.488,10.297,10.407,2300000.0
2008-12-11 15:20:00,10.304,10.417,10.256,10.372,2150000.0
2008-12-11 15:25:00,10.33,10.425,10.244,10.301,2250000.0
2008-12-11 15:30:00,10.373,10.413,10.288,10.395,2000000.0
2008-12-11 15:35:00,10.388,10.412,10.248,10.271,2450000.0
2008-12-11 15:40:00,10.323,10.422,10.239,10.328,2100000.0
2008-12-11 15:45:00,10.356,10.384,10.219,10.345,2000000.0
2008-12-11 15:50:00,10.316,10.386,10.228,10.368,2200000.0
2008-12-11 15:55:00,10.288,10.4,10.213,10.369,2600000.0
2008-12-11 16:00:00,10.238,10.386,10.223,10.335,2100000.0
2008-12-11 16:05:00,10.29,10.382,10.215,10.288,2300000.0
2008-12-11 16:10:00,10.252,10.391,10.225,10.361,1950000.0
2008-12-11 16:15:00,10.282,10.392,10.237,10.309,2250000.0
2008-12-11 16:20:00,10.243,10.41,10.208,10.261,2150000.0
2008-12-11 16:25:00,10.393,10.443,10.256,10.297,2250000.0
2008-12-11 16:30:00,10.323,10.427,10.233,10.257,2200000.0
2008-12-11 16:35:00,10.257,10.378,10.233,10.233,2250000.0
2008-12-11 16:40:00,10.358,10.399,10.215,10.223,2250000.0
2008-12-11 16:45:00,10.263,10.394,10.177,10.288,2150000.0
2008-12-11 16:50:00,10.345,10.407,10.233,10.269,2150000.0
2008-12-11 16:55:00,10.35,10.445,10.275,10.358,2400000.0
2008-12-11 17:00:00,10.254,10.446,10.254,10.381,2000000.0
2008-12-11 17:05:00,10.355,10.482,10.332,10.435,2350000.0
2008-12-11 17:10:00,10.464,10.481,10.327,10.339,2300000.0
2008-12-11 17:15:00,10.417,10.474,10.299,10.366,2100000.0
2008-12-11 17:20:00,10.369,10.482,10.281,10.424,2300000.0
2008-12-11 17:25:00,10.395,10.506,10.294,10.387,2450000.0
2008-12-11 17:30:00,10.427,10.476,10.322,10.395,2200000.0
2008-12-11 17:35:00,10.351,10.473,10.321,10.387,2100000.0
2008-12-11 17:40:00,10.443,10.443,10.242,10.282,2350000.0
2008-12-11 17:45:00,10.384,10.386,10.218,10.258,2650000.0
2008-12-11 17:50:00,10.362,10.376,10.207,10.288,2600000.0
2008-12-11 17:55:00,10.36,10.39,10.222,10.262,2100000.0
2008-12-11 18:00:00,10.313,10.398,10.21,10.265,2650000.0
2008-12-11 18:05:00,10.268,10.379,10.214,10.335,2300000.0
2008-12-11 18:10:00,10.281,10.4,10.242,10.381,2400000.0
2008-12-11 18:15:00,10.353,10.438,10.269,10.344,2200000.0
2008-12-11 18:20:00,10.329,10.394,10.226,10.261,2300000.0
2008-12-11 18:25:00,10.275,10.415,10.261,10.317,2250000.0
2008-12-11 18:30:00,10.363,10.42,10.243,10.29,2100000.0
2008-12-11 18:35:00,10.4,10.462,10.261,10.379,2600000.0
2008-12-11 18:40:00,10.315,10.469,10.261,10.394,2250000.0
2008-12-11 18:45:00,10.407,10.433,10.239,10.342,2150000.0
2008-12-11 18:50:00,10.42,10.448,10.267,10.284,2750000.0
2008-12-11 18:55:00,10.326,10.424,10.263,10.323,2400000.0
2008-12-11 19:00:00,10.346,10.434,10.281,10.322,2200000.0
2008-12-11 19:05:00,10.348,10.466,10.285,10.382,2100000.0
2008-12-11 19:10:00,10.409,10.445,10.263,10.298,2350000.0
2008-12-11 19:15:00,10.329,10.427,10.237,10.389,2450000.0
2008-12-11 19:20:00,10.339,10.431,10.224,10.412,2300000.0
2008-12-11 19:25:00,10.401,10.443,10.235,10.3,2000000.0
2008-12-11 19:30:00,10.303,10.421,10.271,10.308,2150000.0
2008-12-11 19:35:00,10.348,10.415,10.281,10.364,1750000.0
2008-12-11 19:40:00,10.332,10.435,10.278,10.412,2700000.0
2008-12-11 19:45:00,10.358,10.453,10.291,10.341,1650000.0
2008-12-11 19:50:00,10.348,10.478,10.338,10.364,1700000.0
2008-12-11 19:55:00,10.381,10.495,10.334,10.462,2100000.0
2008-12-11 20:00:00,10.351,10.448,10.29,10.408,2150000.0
2008-12-11 20:05:00,10.384,10.457,10.284,10.432,1900000.0
2008-12-11 20:10:00,10.357,10.43,10.274,10.404,2300000.0
2008-12-11 20:15:00,10.381,10.392,10.197,10.318,2250000.0
2008-12-11 20:20:00,10.306,10.413,10.216,10.328,1500000.0
2008-12-11 20:25:00,10.417,10.419,10.249,10.372,2150000.0
2008-12-11 20:30:00,10.385,10.411,10.28,10.286,900000.0
2008-12-11 20:35:00,10.411,10.426,10.272,10.3,2050000.0
2008-12-11 20:40:00,10.325,10.417,10.239,10.36,1950000.0
2008-12-11 20:45:00,10.379,10.439,10.25,10.289,1800000.0
2008-12-11 20:50:00,10.298,10.387,10.242,10.375,1800000.0
2008-12-11 20:55:00,10.342,10.397,10.23,10.361,1450000.0
2008-12-11 21:00:00,10.366,10.447,10.249,10.312,1550000.0
2008-12-11 21:05:00,10.237,10.395,10.23,10.361,1150000.0
2008-12-11 21:10:00,10.353,10.383,10.203,10.365,1300000.0
2008-12-11 21:15:00,10.24,10.402,10.226,10.287,1950000.0
2008-12-11 21:20:00,10.363,10.363,10.207,10.314,1250000.0
2008-12-11 21:25:00,10.38,10.395,10.188,10.301,1250000.0
2008-12-11 21:30:00,10.302,10.391,10.238,10.319,2350000.0
2008-12-11 21:35:00,10.377,10.396,10.24,10.24,1350000.0
2008-12-11 21:40:00,10.25,10.38,10.248,10.362,1250000.0
2008-12-11 21:45:00,10.343,10.374,10.233,10.321,1050000.0
2008-12-11 21:50:00,10.342,10.369,10.249,10.369,1050000.0
2008-12-11 21:55:00,10.341,10.367,10.224,10.35,2000000.0
2008-12-11 22:00:00,10.354,10.368,10.211,10.279,1750000.0
2008-12-11 22:05:00,10.359,10.359,10.224,10.34,1450000.0
2008-12-11 22:10:00,10.266,10.347,10.191,10.281,2300000.0
2008-12-11 22:15:00,10.316,10.326,10.176,10.204,1250000.0
2008-12-11 22:20:00,10.228,10.308,10.147,10.147,1750000.0
2008-12-11 22:25:00,10.177,10.316,10.177,10.255,1350000.0
2008-12-11 22:30:00,10.261,10.328,10.21,10.261,900000.0
2008-12-11 22:35:00,10.281,10.325,10.189,10.228,900000.0
2008-12-11 22:40:00,10.264,10.339,10.118,10.206,2150000.0
2008-12-11 22:45:00,10.276,10.302,10.143,10.294,1600000.0
2008-12-11 22:50:00,10.19,10.316,10.155,10.309,1300000.0
2008-12-11 22:55:00,10.21,10.322,10.159,10.257,3100000.0
2008-12-11 23:00:00,10.226,10.31,10.176,10.176,1200000.0
2008-12-11 23:05:00,10.217,10.346,10.161,10.254,1150000.0
2008-12-11 23:10:00,10.306,10.349,10.219,10.276,1200000.0
2008-12-11 23:15:00,10.319,10.341,10.168,10.229,2050000.0
2008-12-11 23:20:00,10.251,10.384,10.172,10.344,3200000.0
2008-12-11 23:25:00,10.336,10.348,10.223,10.255,800000.0
2008-12-11 23:30:00,10.27,10.348,10.165,10.318,1550000.0
2008-12-11 23:35:00,10.341,10.371,10.207,10.321,1100000.0
2008-12-11 23:40:00,10.301,10.369,10.154,10.178,1350000.0
2008-12-11 23:45:00,10.356,10.374,10.225,10.261,1000000.0
2008-12-11 23:50:00,10.264,10.286,10.15,10.261,450000.0
2008-12-11 23:55:00,10.3,10.335,10.197,10.32,800000.0
2008-12-12 00:00:00,10.214,10.364,10.152,10.198,1400000.0
2008-12-12 00:05:00,10.279,10.321,10.177,10.229,700000.0
2008-12-12 00:10:00,10.17,10.301,10.17,10.209,950000.0
2008-12-12 00:20:00,10.249,10.294,10.165,10.165,300000.0
2008-12-12 00:25:00,10.336,10.336,10.174,10.19,800000.0
2008-12-12 00:30:00,10.249,10.294,10.165,10.165,300000.0
2008-12-12 00:35:00,10.199,10.215,10.199,10.215,150000.0
2008-12-12 00:40:00,10.211,10.291,10.138,10.174,1500000.0
2008-12-12 00:45:00,10.269,10.269,10.17,10.17,100000.0
2008-12-12 00:50:00,10.254,10.332,10.168,10.224,1650000.0
2008-12-12 01:00:00,10.282,10.31,10.171,10.254,950000.0
2008-12-12 01:05:00,10.307,10.333,10.184,10.297,1000000.0
2008-12-12 01:10:00,10.29,10.346,10.174,10.228,1900000.0
2008-12-12 01:15:00,10.322,10.36,10.148,10.355,1750000.0
2008-12-12 01:20:00,10.313,10.37,10.264,10.268,1200000.0
2008-12-12 01:25:00,10.292,10.405,10.25,10.369,1700000.0
2008-12-12 01:30:00,10.359,10.372,10.173,10.339,1200000.0
2008-12-12 01:35:00,10.303,10.37,10.211,10.36,1500000.0
2008-12-12 01:40:00,10.319,10.381,10.235,10.339,1100000.0
2008-12-12 01:45:00,10.28,10.363,10.205,10.205,600000.0
2008-12-12 01:50:00,10.319,10.364,10.235,10.235,300000.0
2008-12-12 01:55:00,10.238,10.365,10.22,10.245,700000.0
2008-12-12 02:00:00,10.36,10.36,10.224,10.334,650000.0
2008-12-12 02:05:00,10.226,10.361,10.213,10.32,1750000.0
2008-12-12 02:10:00,10.261,10.347,10.165,10.236,1400000.0
2008-12-12 02:15:00,10.262,10.324,10.171,10.262,950000.0
2008-12-12 02:20:00,10.298,10.335,10.164,10.3,1450000.0
2008-12-12 02:25:00,10.329,10.346,10.157,10.319,2000000.0
2008-12-12 02:30:00,10.235,10.319,10.164,10.22,1450000.0
2008-12-12 02:35:00,10.288,10.308,10.208,10.292,1150000.0
2008-12-12 02:40:00,10.22,10.327,10.154,10.29,1450000.0
2008-12-12 02:45:00,10.272,10.309,10.144,10.278,900000.0
2008-12-12 02:50:00,10.233,10.299,10.214,10.223,450000.0
2008-12-12 02:55:00,10.3,10.324,10.176,10.227,1100000.0
2008-12-12 03:00:00,10.292,10.311,10.173,10.309,850000.0
2008-12-12 03:05:00,10.288,10.308,10.179,10.306,950000.0
2008-12-12 03:10:00,10.161,10.331,10.161,10.201,950000.0
2008-12-12 03:15:00,10.241,10.354,10.208,10.208,500000.0
2008-12-12 03:20:00,10.194,10.301,10.15,10.301,350000.0
2008-12-12 03:25:00,10.208,10.304,10.156,10.235,1700000.0
2008-12-12 03:30:00,10.21,10.313,10.161,10.243,750000.0
2008-12-12 03:35:00,10.272,10.328,10.184,10.184,750000.0
2008-12-12 03:40:00,10.254,10.312,10.14,10.226,1050000.0
2008-12-12 03:45:00,10.149,10.292,10.149,10.265,450000.0
2008-12-12 03:50:00,10.233,10.297,10.173,10.277,1700000.0
2008-12-12 03:55:00,10.29,10.301,10.179,10.291,1400000.0
2008-12-12 04:00:00,10.166,10.279,10.125,10.175,800000.0
2008-12-12 04:05:00,10.212,10.237,10.122,10.122,300000.0
2008-12-12 04:10:00,10.234,10.305,10.234,10.29,1000000.0
2008-12-12 04:15:00,10.28,10.309,10.165,10.294,950000.0
2008-12-12 04:20:00,10.263,10.292,10.109,10.152,1500000.0
2008-12-12 04:25:00,10.292,10.306,10.153,10.279,500000.0
2008-12-12 04:30:00,10.159,10.353,10.159,10.312,900000.0
2008-12-12 04:35:00,10.159,10.281,10.148,10.254,650000.0
2008-12-12 04:40:00,10.262,10.314,10.099,10.246,2150000.0
2008-12-12 04:45:00,10.267,10.347,10.149,10.177,1400000.0
2008-12-12 04:50:00,10.284,10.294,10.133,10.24,1400000.0
2008-12-12 04:55:00,10.234,10.311,10.186,10.186,900000.0
2008-12-12 05:00:00,10.238,10.321,10.163,10.304,2000000.0
2008-12-12 05:05:00,10.211,10.315,10.124,10.208,2100000.0
2008-12-12 05:10:00,10.266,10.319,10.157,10.299,1400000.0
2008-12-12 05:15:00,10.223,10.314,10.152,10.24,2100000.0
2008-12-12 05:20:00,10.192,10.27,10.123,10.123,1100000.0
2008-12-12 05:25:00,10.189,10.315,10.127,10.205,1500000.0
2008-12-12 05:30:00,10.233,10.302,10.172,10.253,1300000.0
2008-12-12 05:35:00,10.289,10.307,10.146,10.167,1500000.0
2008-12-12 05:40:00,10.275,10.313,10.107,10.286,850000.0
2008-12-12 05:45:00,10.199,10.321,10.166,10.271,1250000.0
2008-12-12 05:50:00,10.231,10.26,10.098,10.195,1350000.0
2008-12-12 05:55:00,10.209,10.317,10.125,10.267,2000000.0
2008-12-12 06:00:00,10.238,10.32,10.112,10.273,1900000.0
2008-12-12 06:05:00,10.237,10.277,10.096,10.234,2400000.0
2008-12-12 06:10:00,10.124,10.216,10.068,10.117,2300000.0
2008-12-12 06:15:00,10.057,10.21,10.055,10.177,1800000.0
2008-12-12 06:20:00,10.169,10.187,10.002,10.145,1700000.0
2008-12-12 06:25:00,10.132,10.188,10.007,10.087,1700000.0
2008-12-12 06:30:00,10.138,10.176,10.01,10.112,2250000.0
2008-12-12 06:35:00,10.062,10.23,10.021,10.171,2500000.0
2008-12-12 06:40:00,10.152,10.215,9.997,10.086,2050000.0
2008-12-12 06:45:00,10.126,10.205,9.998,10.136,2650000.0
2008-12-12 06:50:00,10.065,10.201,10.026,10.16,1950000.0
2008-12-12 06:55:00,10.155,10.202,9.974,10.051,2750000.0
2008-12-12 07:00:00,10.154,10.184,10.057,10.111,1600000.0
2008-12-12 07:05:00,10.071,10.222,10.033,10.072,1700000.0
2008-12-12 07:10:00,10.187,10.2,10.01,10.102,1800000.0
2008-12-12 07:15:00,10.171,10.211,10.029,10.161,1650000.0
2008-12-12 07:20:00,10.172,10.19,10.042,10.182,1550000.0
2008-12-12 07:25:00,10.114,10.221,10.035,10.102,2050000.0
2008-12-12 07:30:00,10.159,10.226,10.022,10.108,2300000.0
2008-12-12 07:35:00,10.188,10.188,10.013,10.144,2250000.0
2008-12-12 07:40:00,10.114,10.207,10.028,10.093,1950000.0
2008-12-12 07:45:00,10.17,10.207,9.996,10.135,1950000.0
2008-12-12 07:50:00,10.148,10.184,10.016,10.159,1700000.0
2008-12-12 07:55:00,10.143,10.177,10.048,10.15,1750000.0
2008-12-12 08:00:00,10.059,10.186,10.028,10.047,2050000.0
2008-12-12 08:05:00,10.087,10.216,10.047,10.11,2050000.0
2008-12-12 08:10:00,10.132,10.167,10.014,10.159,1950000.0
2008-12-12 08:15:00,10.131,10.24,9.97,10.136,2250000.0
2008-12-12 08:20:00,10.028,10.157,9.974,10.03,2050000.0
2008-12-12 08:25:00,10.122,10.166,10.052,10.061,1700000.0
2008-12-12 08:30:00,10.016,10.194,9.995,10.144,2250000.0
2008-12-12 08:35:00,10.11,10.166,9.986,10.157,2150000.0
2008-12-12 08:40:00,10.14,10.194,9.99,10.093,2100000.0
2008-12-12 08:45:00,10.111,10.238,9.973,10.104,2500000.0
2008-12-12 08:50:00,10.066,10.154,9.996,10.058,2150000.0
2008-12-12 08:55:00,10.113,10.154,9.987,10.105,2150000.0
2008-12-12 09:00:00,10.138,10.158,10.0,10.062,3900000.0
2008-12-12 09:05:00,10.098,10.171,10.007,10.154,2100000.0
2008-12-12 09:10:00,10.082,10.164,10.038,10.116,3300000.0
2008-12-12 09:15:00,10.13,10.156,9.992,10.043,2550000.0
2008-12-12 09:20:00,10.058,10.146,9.978,10.069,1950000.0
2008-12-12 09:25:00,10.047,10.125,9.956,10.01,3350000.0
2008-12-12 09:30:00,10.004,10.144,9.93,9.953,3500000.0
2008-12-12 09:35:00,10.098,10.128,9.992,10.003,2450000.0
2008-12-12 09:40:00,10.107,10.139,9.973,10.126,2150000.0
2008-12-12 09:45:00,10.085,10.139,9.974,10.093,2050000.0
2008-12-12 09:50:00,10.052,10.15,9.991,10.116,2350000.0
2008-12-12 09:55:00,10.061,10.159,10.014,10.112,2250000.0
2008-12-12 10:00:00,10.14,10.14,9.979,10.062,1900000.0
2008-12-12 10:05:00,10.086,10.166,10.0,10.054,2150000.0
2008-12-12 10:10:00,10.088,10.174,9.979,10.091,2350000.0
2008-12-12 10:15:00,10.098,10.198,9.982,10.152,2500000.0
2008-12-12 10:20:00,10.062,10.185,10.019,10.185,2100000.0
2008-12-12 10:25:00,10.138,10.191,10.037,10.123,2200000.0
2008-12-12 10:30:00,10.182,10.207,9.995,10.11,2500000.0
2008-12-12 10:35:00,10.123,10.202,10.001,10.2,2100000.0
2008-12-12 10:40:00,10.129,10.241,10.059,10.115,2150000.0
2008-12-12 10:45:00,10.086,10.219,10.061,10.163,2400000.0
2008-12-12 10:50:00,10.201,10.236,10.057,10.228,2100000.0
2008-12-12 10:55:00,10.108,10.242,10.046,10.122,2050000.0
2008-12-12 11:00:00,10.106,10.242,10.054,10.197,2200000.0
2008-12-12 11:05:00,10.149,10.208,10.02,10.181,2150000.0
2008-12-12 11:10:00,10.077,10.226,10.069,10.097,2300000.0
2008-12-12 11:15:00,10.148,10.251,10.06,10.128,2500000.0
2008-12-12 11:20:00,10.21,10.229,10.041,10.072,2250000.0
2008-12-12 11:25:00,10.101,10.251,10.043,10.209,2450000.0
2008-12-12 11:30:00,10.128,10.22,10.057,10.211,2600000.0
2008-12-12 11:35:00,10.227,10.26,10.103,10.22,2200000.0
2008-12-12 11:40:00,10.26,10.268,10.091,10.203,2350000.0
2008-12-12 11:45:00,10.155,10.255,10.098,10.206,2050000.0
2008-12-12 11:50:00,10.213,10.216,10.032,10.167,2450000.0
2008-12-12 11:55:00,10.215,10.234,10.012,10.012,2350000.0
2008-12-12 12:00:00,10.067,10.207,10.016,10.047,2450000.0
2008-12-12 12:05:00,10.077,10.195,10.001,10.172,2250000.0
2008-12-12 12:10:00,10.162,10.178,9.988,10.069,2050000.0
2008-12-12 12:15:00,10.153,10.167,10.025,10.046,2150000.0
2008-12-12 12:20:00,10.171,10.187,10.013,10.105,2300000.0
2008-12-12 12:25:00,10.106,10.134,9.957,10.058,2050000.0
2008-12-12 12:30:00,10.028,10.144,9.969,10.082,2000000.0
2008-12-12 12:35:00,10.026,10.136,9.975,10.034,2500000.0
2008-12-12 12:40:00,9.954,10.101,9.937,10.027,2100000.0
2008-12-12 12:45:00,9.941,10.111,9.912,10.028,2050000.0
2008-12-12 12:50:00,10.028,10.168,9.989,10.084,2050000.0
2008-12-12 12:55:00,10.081,10.118,9.943,9.991,2000000.0
2008-12-12 13:00:00,9.93,10.089,9.881,9.967,2100000.0
2008-12-12 13:05:00,9.945,10.064,9.909,9.97,2050000.0
2008-12-12 13:10:00,9.959,10.115,9.932,10.069,2200000.0
2008-12-12 13:15:00,10.033,10.103,9.951,9.999,2450000.0
2008-12-12 13:20:00,10.017,10.072,9.897,10.039,2550000.0
2008-12-12 13:25:00,9.915,10.069,9.915,10.032,2150000.0
2008-12-12 13:30:00,9.997,10.106,9.93,10.063,1900000.0
2008-12-12 13:35:00,9.995,10.13,9.952,10.036,2550000.0
2008-12-12 13:40:00,10.105,10.139,9.964,10.014,2450000.0
2008-12-12 13:45:00,10.024,10.119,9.97,9.976,1800000.0
2008-12-12 13:50:00,10.031,10.152,9.949,10.09,2100000.0
2008-12-12 13:55:00,10.078,10.078,9.875,10.039,2250000.0
2008-12-12 14:00:00,9.958,10.053,9.887,10.047,2000000.0
2008-12-12 14:05:00,10.054,10.076,9.904,9.953,2000000.0
2008-12-12 14:10:00,9.968,10.091,9.903,9.974,2050000.0
2008-12-12 14:15:00,9.994,10.088,9.91,9.914,2350000.0
2008-12-12 14:20:00,10.03,10.05,9.891,10.004,2150000.0
2008-12-12 14:25:00,10.024,10.087,9.902,9.93,2000000.0
2008-12-12 14:30:00,9.983,10.086,9.92,10.049,2250000.0
2008-12-12 14:35:00,10.062,10.093,9.889,9.971,2200000.0
2008-12-12 14:40:00,9.914,10.085,9.909,10.02,1950000.0
2008-12-12 14:45:00,10.028,10.062,9.916,9.985,2200000.0
2008-12-12 14:50:00,10.072,10.08,9.913,9.971,2100000.0
2008-12-12 14:55:00,10.094,10.105,9.934,10.102,1850000.0
2008-12-12 15:00:00,10.02,10.129,9.928,10.081,2050000.0
2008-12-12 15:05:00,10.091,10.136,9.951,10.031,2250000.0
2008-12-12 15:10:00,10.004,10.156,9.945,10.038,2150000.0
2008-12-12 15:15:00,9.981,10.071,9.904,10.055,2300000.0
2008-12-12 15:20:00,9.952,10.062,9.906,10.001,2150000.0
2008-12-12 15:25:00,9.997,10.046,9.868,9.919,2250000.0
2008-12-12 15:30:00,9.951,10.072,9.85,10.072,1950000.0
2008-12-12 15:35:00,10.063,10.099,9.935,9.984,2450000.0
2008-12-12 15:40:00,9.989,10.115,9.923,10.051,1950000.0
2008-12-12 15:45:00,10.097,10.184,9.977,10.12,2000000.0
2008-12-12 15:50:00,10.11,10.147,9.996,10.127,2200000.0
2008-12-12 15:55:00,10.034,10.168,9.945,10.056,2600000.0
2008-12-12 16:00:00,9.953,10.084,9.911,9.976,2100000.0
2008-12-12 16:05:00,9.949,10.1,9.873,10.025,2300000.0
2008-12-12 16:10:00,9.989,10.056,9.845,10.043,1950000.0
2008-12-12 16:15:00,9.972,10.089,9.914,9.995,2400000.0
2008-12-12 16:20:00,9.938,10.092,9.909,9.953,2150000.0
2008-12-12 16:25:00,10.098,10.102,9.96,9.995,2250000.0
2008-12-12 16:30:00,9.953,10.065,9.906,9.986,2100000.0
2008-12-12 16:35:00,9.999,10.153,9.999,10.005,2250000.0
2008-12-12 16:40:00,10.126,10.182,9.987,10.048,2250000.0
2008-12-12 16:45:00,10.08,10.198,10.027,10.083,2150000.0
2008-12-12 16:50:00,10.133,10.234,10.043,10.097,2250000.0
2008-12-12 16:55:00,10.194,10.246,10.076,10.145,2400000.0
2008-12-12 17:00:00,10.11,10.279,10.11,10.251,2000000.0
2008-12-12 17:05:00,10.192,10.272,10.125,10.212,2400000.0
2008-12-12 17:10:00,10.225,10.256,10.098,10.109,2300000.0
2008-12-12 17:15:00,10.197,10.232,10.057,10.092,2300000.0
2008-12-12 17:20:00,10.12,10.233,10.024,10.185,2300000.0
2008-12-12 17:25:00,10.089,10.207,10.012,10.158,2450000.0
2008-12-12 17:30:00,10.196,10.245,10.088,10.189,2100000.0
2008-12-12 17:35:00,10.182,10.246,10.088,10.151,2400000.0
2008-12-12 17:40:00,10.238,10.312,10.103,10.154,2350000.0
2008-12-12 17:45:00,10.271,10.296,10.144,10.162,2650000.0
2008-12-12 17:50:00,10.284,10.332,10.155,10.276,2600000.0
2008-12-12 17:55:00,10.302,10.324,10.172,10.221,2100000.0
2008-12-12 18:00:00,10.229,10.331,10.108,10.167,2650000.0
2008-12-12 18:05:00,10.166,10.282,10.076,10.232,2300000.0
2008-12-12 18:10:00,10.182,10.279,10.105,10.221,2400000.0
2008-12-12 18:15:00,10.198,10.249,10.105,10.179,2200000.0
2008-12-12 18:20:00,10.194,10.257,10.092,10.1,2350000.0
2008-12-12 18:25:00,10.105,10.266,10.074,10.149,2250000.0
2008-12-12 18:30:00,10.206,10.207,10.065,10.085,2100000.0
2008-12-12 18:35:00,10.236,10.236,10.07,10.152,2400000.0
2008-12-12 18:40:00,10.031,10.222,10.023,10.181,2250000.0
2008-12-12 18:45:00,10.236,10.266,10.05,10.134,2150000.0
2008-12-12 18:50:00,10.192,10.248,10.02,10.128,2750000.0
2008-12-12 18:55:00,10.146,10.246,10.099,10.126,2400000.0
2008-12-12 19:00:00,10.15,10.257,10.086,10.102,2200000.0
2008-12-12 19:05:00,10.148,10.248,10.069,10.18,2100000.0
2008-12-12 19:10:00,10.201,10.239,10.096,10.124,2350000.0
2008-12-12 19:15:00,10.154,10.238,10.091,10.206,2450000.0
2008-12-12 19:20:00,10.171,10.307,10.049,10.269,2300000.0
2008-12-12 19:25:00,10.218,10.265,10.046,10.086,2050000.0
2008-12-12 19:30:00,10.211,10.257,10.093,10.136,2000000.0
2008-12-12 19:35:00,10.165,10.28,10.129,10.213,1750000.0
2008-12-12 19:40:00,10.183,10.324,10.098,10.246,2700000.0
2008-12-12 19:45:00,10.15,10.288,10.147,10.193,1850000.0
2008-12-12 19:50:00,10.259,10.277,10.078,10.115,1750000.0
2008-12-12 19:55:00,10.17,10.251,10.097,10.206,2350000.0
2008-12-12 20:00:00,10.084,10.219,10.063,10.08,2250000.0
2008-12-12 20:05:00,10.181,10.228,10.082,10.211,2200000.0
2008-12-12 20:10:00,10.19,10.225,10.074,10.142,2550000.0
2008-12-12 20:15:00,10.204,10.227,10.022,10.154,1900000.0
2008-12-12 20:20:00,10.167,10.236,10.053,10.152,1700000.0
2008-12-12 20:25:00,10.178,10.217,10.071,10.156,2850000.0
2008-12-12 20:30:00,10.178,10.178,9.978,10.095,1300000.0
2008-12-12 20:35:00,10.102,10.166,10.01,10.044,1900000.0
2008-12-12 20:40:00,10.118,10.201,10.068,10.093,1600000.0
2008-12-12 20:45:00,10.151,10.178,10.038,10.067,1500000.0
2008-12-12 20:50:00,10.153,10.21,10.034,10.196,2150000.0
2008-12-12 20:55:00,10.171,10.213,10.045,10.092,2050000.0
2008-12-12 21:00:00,10.113,10.227,10.062,10.137,2450000.0
2008-12-12 21:05:00,10.08,10.232,10.063,10.215,1500000.0
2008-12-12 21:10:00,10.165,10.231,10.056,10.076,1550000.0
2008-12-12 21:15:00,10.174,10.23,10.073,10.202,1100000.0
2008-12-12 21:20:00,10.2,10.222,10.051,10.155,1900000.0
2008-12-12 21:25:00,10.096,10.21,10.075,10.075,750000.0
2008-12-12 21:30:00,10.128,10.224,10.048,10.077,1650000.0
2008-12-12 21:35:00,10.137,10.22,10.042,10.055,1750000.0
2008-12-12 21:40:00,10.149,10.211,10.03,10.211,1100000.0
2008-12-12 21:45:00,10.177,10.208,10.051,10.143,1150000.0
2008-12-12 21:50:00,10.129,10.274,10.037,10.226,1600000.0
2008-12-12 21:55:00,10.202,10.228,10.1,10.19,2150000.0
2008-12-12 22:00:00,10.198,10.208,10.037,10.174,1300000.0
2008-12-12 22:05:00,10.186,10.259,10.044,10.166,2050000.0
2008-12-12 22:10:00,10.119,10.2,10.053,10.173,1550000.0
2008-12-12 22:15:00,10.157,10.207,10.046,10.07,1450000.0
2008-12-12 22:20:00,10.105,10.192,10.029,10.05,950000.0
2008-12-12 22:25:00,10.1,10.208,10.027,10.136,1350000.0
2008-12-12 22:30:00,10.111,10.214,10.064,10.085,800000.0
2008-12-12 22:35:00,10.207,10.207,10.183,10.183,100000.0
2008-12-12 22:40:00,10.154,10.187,10.04,10.182,900000.0
2008-12-12 22:45:00,10.095,10.214,10.09,10.191,800000.0
2008-12-12 22:50:00,10.156,10.18,10.043,10.043,1200000.0
2008-12-12 22:55:00,10.171,10.252,10.087,10.156,1550000.0
2008-12-12 23:00:00,10.192,10.234,10.063,10.178,1500000.0
2008-12-12 23:05:00,10.204,10.25,10.072,10.215,1550000.0
2008-12-12 23:10:00,10.167,10.24,10.062,10.24,1450000.0
2008-12-12 23:15:00,10.215,10.241,10.078,10.133,1300000.0
2008-12-12 23:20:00,10.144,10.256,10.064,10.127,1000000.0
2008-12-12 23:25:00,10.226,10.254,10.082,10.137,1400000.0
2008-12-12 23:30:00,10.153,10.229,10.093,10.218,750000.0
2008-12-12 23:35:00,10.191,10.256,10.101,10.206,500000.0
2008-12-12 23:40:00,10.17,10.235,10.058,10.134,850000.0
2008-12-12 23:45:00,10.12,10.24,10.07,10.194,800000.0
2008-12-12 23:50:00,10.194,10.258,10.08,10.228,1400000.0
2008-12-12 23:55:00,10.231,10.26,10.126,10.213,1250000.0
2008-12-15 00:00:00,10.182,10.253,10.123,10.203,600000.0
2008-12-15 00:05:00,10.179,10.224,10.095,10.095,300000.0
2008-12-15 00:10:00,10.179,10.224,10.095,10.095,300000.0
2008-12-15 00:15:00,10.221,10.23,10.149,10.201,400000.0
2008-12-15 00:20:00,10.142,10.225,10.084,10.196,500000.0
2008-12-15 00:25:00,10.227,10.246,10.046,10.064,900000.0
2008-12-15 00:30:00,10.08,10.214,10.08,10.214,100000.0
2008-12-15 00:35:00,10.169,10.214,10.085,10.085,300000.0
2008-12-15 00:40:00,10.141,10.216,10.068,10.137,1550000.0
2008-12-15 00:50:00,10.212,10.269,10.086,10.208,1900000.0
2008-12-15 01:00:00,10.222,10.302,10.135,10.214,1250000.0
2008-12-15 01:05:00,10.267,10.315,10.16,10.254,1650000.0
2008-12-15 01:10:00,10.284,10.366,10.134,10.229,1500000.0
2008-12-15 01:15:00,10.338,10.41,10.191,10.278,2100000.0
2008-12-15 01:20:00,10.293,10.364,10.226,10.364,1850000.0
2008-12-15 01:25:00,10.355,10.43,10.218,10.358,2000000.0
2008-12-15 01:30:00,10.329,10.357,10.138,10.328,1450000.0
2008-12-15 01:35:00,10.277,10.341,10.202,10.3,2000000.0
2008-12-15 01:40:00,10.183,10.371,10.183,10.364,1400000.0
2008-12-15 01:45:00,10.311,10.365,10.212,10.359,1800000.0
2008-12-15 01:50:00,10.263,10.367,10.18,10.21,1950000.0
2008-12-15 01:55:00,10.278,10.375,10.16,10.306,1550000.0
2008-12-15 02:00:00,10.296,10.355,10.192,10.312,1550000.0
2008-12-15 02:05:00,10.344,10.361,10.191,10.331,1500000.0
2008-12-15 02:10:00,10.31,10.374,10.214,10.294,1500000.0
2008-12-15 02:15:00,10.278,10.383,10.232,10.364,2150000.0
2008-12-15 02:20:00,10.235,10.387,10.235,10.349,1250000.0
2008-12-15 02:25:00,10.362,10.377,10.206,10.353,2150000.0
2008-12-15 02:30:00,10.336,10.414,10.234,10.26,1700000.0
2008-12-15 02:35:00,10.339,10.397,10.207,10.364,2100000.0
2008-12-15 02:40:00,10.359,10.397,10.221,10.382,1650000.0
2008-12-15 02:45:00,10.35,10.398,10.23,10.296,2350000.0
2008-12-15 02:50:00,10.306,10.403,10.252,10.375,1250000.0
2008-12-15 02:55:00,10.364,10.389,10.202,10.268,1800000.0
2008-12-15 03:00:00,10.334,10.39,10.218,10.33,1350000.0
2008-12-15 03:05:00,10.358,10.43,10.253,10.325,1550000.0
2008-12-15 03:10:00,10.226,10.401,10.226,10.363,1500000.0
2008-12-15 03:15:00,10.377,10.388,10.252,10.335,1850000.0
2008-12-15 03:20:00,10.307,10.397,10.248,10.386,1350000.0
2008-12-15 03:25:00,10.342,10.436,10.244,10.336,1850000.0
2008-12-15 03:30:00,10.401,10.404,10.251,10.335,1350000.0
2008-12-15 03:35:00,10.405,10.415,10.254,10.254,800000.0
2008-12-15 03:40:00,10.361,10.42,10.26,10.392,1600000.0
2008-12-15 03:45:00,10.314,10.415,10.258,10.343,1050000.0
2008-12-15 03:50:00,10.331,10.422,10.271,10.391,1800000.0
2008-12-15 03:55:00,10.31,10.417,10.265,10.314,1750000.0
2008-12-15 04:00:00,10.264,10.412,10.215,10.407,1400000.0
2008-12-15 04:05:00,10.28,10.446,10.262,10.273,1400000.0
2008-12-15 04:10:00,10.413,10.436,10.285,10.291,1250000.0
2008-12-15 04:15:00,10.342,10.407,10.284,10.36,1350000.0
2008-12-15 04:20:00,10.392,10.399,10.246,10.346,1150000.0
2008-12-15 04:25:00,10.38,10.417,10.24,10.371,800000.0
2008-12-15 04:30:00,10.266,10.423,10.265,10.423,600000.0
2008-12-15 04:35:00,10.289,10.42,10.278,10.346,1450000.0
2008-12-15 04:40:00,10.347,10.412,10.234,10.318,1750000.0
2008-12-15 04:45:00,10.388,10.418,10.261,10.392,1100000.0
2008-12-15 04:50:00,10.252,10.414,10.233,10.37,1350000.0
2008-12-15 04:55:00,10.374,10.414,10.256,10.256,950000.0
2008-12-15 05:00:00,10.34,10.422,10.269,10.422,1850000.0
2008-12-15 05:05:00,10.242,10.415,10.214,10.309,1600000.0
2008-12-15 05:10:00,10.377,10.389,10.249,10.387,550000.0
2008-12-15 05:15:00,10.394,10.412,10.247,10.333,1650000.0
2008-12-15 05:20:00,10.292,10.388,10.231,10.291,950000.0
2008-12-15 05:25:00,10.317,10.398,10.264,10.315,1000000.0
2008-12-15 05:30:00,10.343,10.384,10.284,10.299,450000.0
2008-12-15 05:35:00,10.335,10.409,10.245,10.271,1250000.0
2008-12-15 05:40:00,10.388,10.425,10.27,10.418,1050000.0
2008-12-15 05:45:00,10.278,10.405,10.229,10.308,1700000.0
2008-12-15 05:50:00,10.351,10.381,10.242,10.334,950000.0
2008-12-15 05:55:00,10.416,10.422,10.307,10.339,350000.0
2008-12-15 06:00:00,10.314,10.469,10.259,10.408,1900000.0
2008-12-15 06:05:00,10.359,10.435,10.197,10.393,2450000.0
2008-12-15 06:10:00,10.285,10.35,10.24,10.35,550000.0
2008-12-15 06:15:00,10.369,10.424,10.213,10.424,1650000.0
2008-12-15 06:20:00,10.374,10.42,10.253,10.282,1900000.0
2008-12-15 06:25:00,10.396,10.437,10.238,10.297,1800000.0
2008-12-15 06:30:00,10.352,10.435,10.218,10.328,2250000.0
2008-12-15 06:35:00,10.283,10.442,10.199,10.4,2650000.0
2008-12-15 06:40:00,10.384,10.425,10.207,10.284,2050000.0
2008-12-15 06:45:00,10.369,10.445,10.277,10.373,2650000.0
2008-12-15 06:50:00,10.364,10.432,10.242,10.361,1950000.0
2008-12-15 06:55:00,10.387,10.434,10.25,10.315,2750000.0
2008-12-15 07:00:00,10.387,10.406,10.275,10.314,1600000.0
2008-12-15 07:05:00,10.299,10.413,10.272,10.275,1600000.0
2008-12-15 07:10:00,10.402,10.418,10.268,10.328,2000000.0
2008-12-15 07:15:00,10.384,10.422,10.247,10.382,2150000.0
2008-12-15 07:20:00,10.399,10.429,10.264,10.404,1800000.0
2008-12-15 07:25:00,10.43,10.446,10.283,10.338,2100000.0
2008-12-15 07:30:00,10.379,10.443,10.268,10.325,2300000.0
2008-12-15 07:35:00,10.408,10.429,10.263,10.395,2250000.0
2008-12-15 07:40:00,10.305,10.415,10.263,10.317,1950000.0
2008-12-15 07:45:00,10.384,10.441,10.284,10.41,2000000.0
2008-12-15 07:50:00,10.386,10.436,10.279,10.399,2200000.0
2008-12-15 07:55:00,10.383,10.447,10.26,10.401,2150000.0
2008-12-15 08:00:00,10.305,10.416,10.3,10.318,1150000.0
2008-12-15 08:05:00,10.298,10.398,10.265,10.378,800000.0
2008-12-15 08:10:00,10.378,10.467,10.273,10.438,1950000.0
2008-12-15 08:15:00,10.384,10.434,10.28,10.413,1850000.0
2008-12-15 08:20:00,10.305,10.445,10.26,10.334,2050000.0
2008-12-15 08:25:00,10.406,10.438,10.309,10.342,2150000.0
2008-12-15 08:30:00,10.329,10.455,10.284,10.416,2250000.0
2008-12-15 08:35:00,10.395,10.441,10.276,10.353,2300000.0
2008-12-15 08:40:00,10.405,10.435,10.265,10.373,2100000.0
2008-12-15 08:45:00,10.355,10.414,10.252,10.383,2500000.0
2008-12-15 08:50:00,10.298,10.411,10.272,10.311,2150000.0
2008-12-15 08:55:00,10.375,10.414,10.26,10.339,1250000.0
2008-12-15 09:00:00,10.367,10.404,10.273,10.316,3550000.0
2008-12-15 09:05:00,10.362,10.428,10.265,10.417,2100000.0
2008-12-15 09:10:00,10.307,10.428,10.279,10.363,3850000.0
2008-12-15 09:15:00,10.385,10.492,10.231,10.27,2900000.0
2008-12-15 09:20:00,10.298,10.378,10.244,10.303,1950000.0
2008-12-15 09:25:00,10.316,10.429,10.213,10.288,3350000.0
2008-12-15 09:30:00,10.298,10.378,10.211,10.237,3500000.0
2008-12-15 09:35:00,10.38,10.384,10.254,10.262,2450000.0
2008-12-15 09:40:00,10.332,10.41,10.218,10.358,2150000.0
2008-12-15 09:45:00,10.338,10.414,10.25,10.291,1650000.0
2008-12-15 09:50:00,10.274,10.384,10.198,10.331,2350000.0
2008-12-15 09:55:00,10.308,10.391,10.217,10.313,2250000.0
2008-12-15 10:00:00,10.357,10.394,10.221,10.28,1300000.0
2008-12-15 10:05:00,10.333,10.393,10.261,10.324,2150000.0
2008-12-15 10:10:00,10.363,10.412,10.234,10.315,2350000.0
2008-12-15 10:15:00,10.386,10.395,10.225,10.371,2150000.0
2008-12-15 10:20:00,10.27,10.384,10.176,10.383,2100000.0
2008-12-15 10:25:00,10.333,10.383,10.214,10.304,2200000.0
2008-12-15 10:30:00,10.366,10.399,10.211,10.308,2500000.0
2008-12-15 10:35:00,10.312,10.407,10.22,10.381,1700000.0
2008-12-15 10:40:00,10.276,10.375,10.206,10.311,2150000.0
2008-12-15 10:45:00,10.248,10.398,10.236,10.328,2400000.0
2008-12-15 10:50:00,10.375,10.43,10.241,10.388,1700000.0
2008-12-15 10:55:00,10.259,10.39,10.211,10.303,2050000.0
2008-12-15 11:00:00,10.294,10.391,10.24,10.381,1650000.0
2008-12-15 11:05:00,10.322,10.376,10.215,10.372,2150000.0
2008-12-15 11:10:00,10.209,10.406,10.209,10.34,1950000.0
2008-12-15 11:15:00,10.34,10.375,10.186,10.281,2100000.0
2008-12-15 11:20:00,10.366,10.417,10.229,10.229,2250000.0
2008-12-15 11:25:00,10.229,10.383,10.193,10.364,2450000.0
2008-12-15 11:30:00,10.28,10.423,10.228,10.344,2600000.0
2008-12-15 11:35:00,10.352,10.383,10.226,10.358,1800000.0
2008-12-15 11:40:00,10.37,10.371,10.23,10.333,2350000.0
2008-12-15 11:45:00,10.315,10.398,10.217,10.352,2050000.0
2008-12-15 11:50:00,10.358,10.423,10.243,10.363,2450000.0
2008-12-15 11:55:00,10.351,10.37,10.173,10.181,1800000.0
2008-12-15 12:00:00,10.249,10.361,10.194,10.256,2450000.0
2008-12-15 12:05:00,10.283,10.4,10.208,10.37,2250000.0
2008-12-15 12:10:00,10.37,10.465,10.243,10.387,1600000.0
2008-12-15 12:15:00,10.357,10.409,10.249,10.275,2150000.0
2008-12-15 12:20:00,10.376,10.425,10.248,10.354,2300000.0
2008-12-15 12:25:00,10.335,10.429,10.256,10.314,2050000.0
2008-12-15 12:30:00,10.323,10.389,10.189,10.334,1550000.0
2008-12-15 12:35:00,10.362,10.431,10.283,10.333,1900000.0
2008-12-15 12:40:00,10.258,10.401,10.21,10.297,2100000.0
2008-12-15 12:45:00,10.234,10.39,10.22,10.285,1550000.0
2008-12-15 12:50:00,10.259,10.401,10.207,10.355,2050000.0
2008-12-15 12:55:00,10.353,10.395,10.214,10.306,2000000.0
2008-12-15 13:00:00,10.23,10.367,10.203,10.302,2100000.0
2008-12-15 13:05:00,10.262,10.41,10.238,10.271,1600000.0
2008-12-15 13:10:00,10.188,10.386,10.153,10.346,2200000.0
2008-12-15 13:15:00,10.387,10.436,10.2,10.256,2000000.0
2008-12-15 13:20:00,10.309,10.395,10.19,10.353,2550000.0
2008-12-15 13:25:00,10.261,10.396,10.252,10.366,2150000.0
2008-12-15 13:30:00,10.326,10.417,10.252,10.39,2450000.0
2008-12-15 13:35:00,10.313,10.441,10.261,10.332,2550000.0
2008-12-15 13:40:00,10.372,10.461,10.259,10.33,2450000.0
2008-12-15 13:45:00,10.322,10.424,10.269,10.294,1800000.0
2008-12-15 13:50:00,10.329,10.435,10.265,10.4,2100000.0
2008-12-15 13:55:00,10.423,10.439,10.252,10.377,2200000.0
2008-12-15 14:00:00,10.337,10.382,10.187,10.294,1950000.0
2008-12-15 14:05:00,10.338,10.338,10.154,10.217,2000000.0
2008-12-15 14:10:00,10.238,10.323,10.177,10.238,2050000.0
2008-12-15 14:15:00,10.268,10.337,10.112,10.181,2350000.0
2008-12-15 14:20:00,10.303,10.364,10.201,10.294,2150000.0
2008-12-15 14:25:00,10.326,10.397,10.153,10.19,2250000.0
2008-12-15 14:30:00,10.229,10.368,10.171,10.276,2050000.0
2008-12-15 14:35:00,10.288,10.319,10.134,10.196,2200000.0
2008-12-15 14:40:00,10.161,10.33,10.131,10.224,2150000.0
2008-12-15 14:45:00,10.256,10.334,10.168,10.255,2200000.0
2008-12-15 14:50:00,10.167,10.343,10.167,10.221,1950000.0
2008-12-15 14:55:00,10.326,10.345,10.216,10.333,1350000.0
2008-12-15 15:00:00,10.218,10.373,10.185,10.267,1800000.0
2008-12-15 15:05:00,10.295,10.346,10.183,10.252,2100000.0
2008-12-15 15:10:00,10.247,10.369,10.17,10.302,2150000.0
2008-12-15 15:15:00,10.231,10.356,10.16,10.306,2300000.0
2008-12-15 15:20:00,10.195,10.34,10.186,10.257,2150000.0
2008-12-15 15:25:00,10.26,10.36,10.193,10.236,2250000.0
2008-12-15 15:30:00,10.235,10.313,10.176,10.285,2050000.0
2008-12-15 15:35:00,10.272,10.307,10.133,10.176,2450000.0
2008-12-15 15:40:00,10.219,10.361,10.175,10.285,2100000.0
2008-12-15 15:45:00,10.332,10.383,10.201,10.34,2000000.0
2008-12-15 15:50:00,10.327,10.405,10.244,10.343,2200000.0
2008-12-15 15:55:00,10.253,10.367,10.195,10.321,2600000.0
2008-12-15 16:00:00,10.232,10.396,10.232,10.277,2100000.0
2008-12-15 16:05:00,10.238,10.36,10.159,10.268,2300000.0
2008-12-15 16:10:00,10.267,10.335,10.189,10.315,1950000.0
2008-12-15 16:15:00,10.232,10.354,10.19,10.21,2250000.0
2008-12-15 16:20:00,10.16,10.32,10.157,10.157,2150000.0
2008-12-15 16:25:00,10.288,10.321,10.14,10.14,2250000.0
2008-12-15 16:30:00,10.283,10.313,10.108,10.187,2000000.0
2008-12-15 16:35:00,10.2,10.337,10.147,10.206,2250000.0
2008-12-15 16:40:00,10.356,10.387,10.173,10.201,2250000.0
2008-12-15 16:45:00,10.247,10.324,10.171,10.216,2150000.0
2008-12-15 16:50:00,10.296,10.315,10.148,10.159,2250000.0
2008-12-15 16:55:00,10.262,10.29,10.141,10.186,2400000.0
2008-12-15 17:00:00,10.095,10.271,10.095,10.227,2000000.0
2008-12-15 17:05:00,10.176,10.301,10.142,10.265,2100000.0
2008-12-15 17:10:00,10.268,10.368,10.19,10.238,2300000.0
2008-12-15 17:15:00,10.357,10.497,10.22,10.37,2300000.0
2008-12-15 17:20:00,10.362,10.521,10.317,10.464,2300000.0
2008-12-15 17:25:00,10.419,10.517,10.338,10.43,2450000.0
2008-12-15 17:30:00,10.493,10.543,10.335,10.462,2200000.0
2008-12-15 17:35:00,10.503,10.51,10.326,10.422,2400000.0
2008-12-15 17:40:00,10.497,10.613,10.358,10.485,2350000.0
2008-12-15 17:45:00,10.6,10.694,10.496,10.54,2650000.0
2008-12-15 17:50:00,10.614,10.654,10.461,10.555,2600000.0
2008-12-15 17:55:00,10.631,10.648,10.442,10.474,2100000.0
2008-12-15 18:00:00,10.498,10.616,10.425,10.515,2650000.0
2008-12-15 18:05:00,10.512,10.657,10.457,10.578,2300000.0
2008-12-15 18:10:00,10.518,10.613,10.455,10.585,2400000.0
2008-12-15 18:15:00,10.565,10.647,10.472,10.567,2200000.0
2008-12-15 18:20:00,10.562,10.605,10.439,10.451,2150000.0
2008-12-15 18:25:00,10.496,10.659,10.449,10.556,2250000.0
2008-12-15 18:30:00,10.614,10.654,10.495,10.518,2100000.0
2008-12-15 18:35:00,10.606,10.62,10.458,10.565,2600000.0
2008-12-15 18:40:00,10.457,10.621,10.439,10.599,2250000.0
2008-12-15 18:45:00,10.624,10.67,10.474,10.56,2150000.0
2008-12-15 18:50:00,10.606,10.634,10.454,10.499,2750000.0
2008-12-15 18:55:00,10.552,10.642,10.487,10.525,2400000.0
2008-12-15 19:00:00,10.53,10.652,10.485,10.518,2200000.0
2008-12-15 19:05:00,10.508,10.67,10.472,10.588,2100000.0
2008-12-15 19:10:00,10.614,10.671,10.501,10.508,2350000.0
2008-12-15 19:15:00,10.559,10.655,10.503,10.63,2450000.0
2008-12-15 19:20:00,10.633,10.724,10.482,10.658,2300000.0
2008-12-15 19:25:00,10.645,10.666,10.482,10.492,1850000.0
2008-12-15 19:30:00,10.624,10.658,10.508,10.542,2350000.0
2008-12-15 19:35:00,10.556,10.629,10.46,10.562,2150000.0
2008-12-15 19:40:00,10.475,10.603,10.403,10.59,2700000.0
2008-12-15 19:45:00,10.493,10.57,10.43,10.485,2050000.0
2008-12-15 19:50:00,10.504,10.542,10.363,10.414,2250000.0
2008-12-15 19:55:00,10.457,10.565,10.404,10.517,2200000.0
2008-12-15 20:00:00,10.421,10.546,10.395,10.456,2700000.0
2008-12-15 20:05:00,10.493,10.544,10.376,10.523,2350000.0
2008-12-15 20:10:00,10.465,10.565,10.399,10.526,2250000.0
2008-12-15 20:15:00,10.563,10.62,10.439,10.472,2250000.0
2008-12-15 20:20:00,10.493,10.613,10.42,10.59,2000000.0
2008-12-15 20:25:00,10.612,10.64,10.452,10.587,2150000.0
2008-12-15 20:30:00,10.575,10.652,10.476,10.53,1950000.0
2008-12-15 20:35:00,10.625,10.625,10.46,10.505,1850000.0
2008-12-15 20:40:00,10.527,10.646,10.478,10.602,1700000.0
2008-12-15 20:45:00,10.547,10.645,10.507,10.553,1600000.0
2008-12-15 20:50:00,10.583,10.649,10.478,10.644,2000000.0
2008-12-15 20:55:00,10.605,10.646,10.511,10.615,1100000.0
2008-12-15 21:00:00,10.533,10.678,10.473,10.556,1500000.0
2008-12-15 21:05:00,10.481,10.671,10.481,10.64,1250000.0
2008-12-15 21:10:00,10.482,10.614,10.458,10.58,1000000.0
2008-12-15 21:15:00,10.513,10.614,10.473,10.523,1150000.0
2008-12-15 21:20:00,10.638,10.667,10.517,10.607,1700000.0
2008-12-15 21:25:00,10.653,10.672,10.476,10.568,1150000.0
2008-12-15 21:30:00,10.547,10.646,10.484,10.513,1850000.0
2008-12-15 21:35:00,10.575,10.651,10.509,10.527,1150000.0
2008-12-15 21:40:00,10.571,10.678,10.504,10.504,1450000.0
2008-12-15 21:45:00,10.601,10.627,10.505,10.59,750000.0
2008-12-15 21:50:00,10.584,10.63,10.454,10.599,1350000.0
2008-12-15 21:55:00,10.582,10.639,10.455,10.602,2100000.0
2008-12-15 22:00:00,10.6,10.603,10.458,10.554,1700000.0
2008-12-15 22:05:00,10.543,10.6,10.44,10.561,1600000.0
2008-12-15 22:10:00,10.528,10.611,10.434,10.569,1400000.0
2008-12-15 22:15:00,10.566,10.576,10.436,10.453,1500000.0
2008-12-15 22:20:00,10.474,10.657,10.419,10.469,1750000.0
2008-12-15 22:25:00,10.509,10.59,10.44,10.513,1350000.0
2008-12-15 22:30:00,10.544,10.628,10.452,10.604,1100000.0
2008-12-15 22:35:00,10.552,10.633,10.482,10.633,1750000.0
2008-12-15 22:40:00,10.618,10.672,10.472,10.567,1550000.0
2008-12-15 22:45:00,10.519,10.636,10.478,10.636,950000.0
2008-12-15 22:50:00,10.507,10.65,10.5,10.576,1050000.0
2008-12-15 22:55:00,10.567,10.642,10.528,10.619,1700000.0
2008-12-15 23:00:00,10.547,10.646,10.494,10.615,1100000.0
2008-12-15 23:05:00,10.549,10.613,10.479,10.496,650000.0
2008-12-15 23:10:00,10.592,10.644,10.482,10.644,2000000.0
2008-12-15 23:15:00,10.674,10.729,10.502,10.533,1400000.0
2008-12-15 23:20:00,10.565,10.646,10.455,10.46,1350000.0
2008-12-15 23:25:00,10.64,10.65,10.507,10.562,1300000.0
2008-12-15 23:30:00,10.557,10.653,10.484,10.488,1100000.0
2008-12-15 23:35:00,10.6,10.641,10.513,10.579,300000.0
2008-12-15 23:40:00,10.584,10.619,10.457,10.482,850000.0
2008-12-15 23:45:00,10.602,10.641,10.486,10.486,700000.0
2008-12-15 23:50:00,10.584,10.646,10.47,10.623,850000.0
2008-12-15 23:55:00,10.601,10.654,10.551,10.638,950000.0
2008-12-16 00:00:00,10.64,10.65,10.54,10.615,900000.0
2008-12-16 00:05:00,10.619,10.676,10.513,10.513,1300000.0
2008-12-16 00:10:00,10.547,10.651,10.502,10.621,1100000.0
2008-12-16 00:15:00,10.574,10.649,10.546,10.611,950000.0
2008-12-16 00:20:00,10.583,10.664,10.538,10.63,550000.0
2008-12-16 00:25:00,10.599,10.644,10.515,10.515,300000.0
2008-12-16 00:30:00,10.579,10.624,10.495,10.556,400000.0
2008-12-16 00:40:00,10.541,10.641,10.468,10.508,1450000.0
2008-12-16 00:45:00,10.581,10.634,10.5,10.59,800000.0
2008-12-16 00:50:00,10.584,10.624,10.498,10.559,1700000.0
2008-12-16 00:55:00,10.544,10.595,10.498,10.527,450000.0
2008-12-16 01:00:00,10.615,10.659,10.474,10.499,1600000.0
2008-12-16 01:05:00,10.574,10.636,10.462,10.492,750000.0
2008-12-16 01:10:00,10.584,10.625,10.47,10.5,1350000.0
2008-12-16 01:15:00,10.656,10.692,10.457,10.616,1450000.0
2008-12-16 01:20:00,10.591,10.627,10.505,10.546,1350000.0
2008-12-16 01:25:00,10.641,10.699,10.526,10.666,1900000.0
2008-12-16 01:30:00,10.619,10.663,10.424,10.602,1350000.0
2008-12-16 01:35:00,10.575,10.639,10.491,10.59,1450000.0
2008-12-16 01:40:00,10.627,10.627,10.504,10.623,1050000.0
2008-12-16 01:45:00,10.581,10.642,10.512,10.512,700000.0
2008-12-16 01:50:00,10.46,10.624,10.46,10.508,950000.0
2008-12-16 01:55:00,10.494,10.681,10.463,10.653,1600000.0
2008-12-16 02:00:00,10.569,10.635,10.463,10.59,1900000.0
2008-12-16 02:05:00,10.616,10.651,10.495,10.599,2100000.0
2008-12-16 02:10:00,10.47,10.659,10.47,10.595,2050000.0
2008-12-16 02:15:00,10.502,10.622,10.394,10.561,2050000.0
2008-12-16 02:20:00,10.519,10.611,10.483,10.561,1150000.0
2008-12-16 02:25:00,10.597,10.598,10.451,10.573,1650000.0
2008-12-16 02:30:00,10.514,10.594,10.447,10.58,1550000.0
2008-12-16 02:35:00,10.575,10.636,10.483,10.575,1100000.0
2008-12-16 02:40:00,10.556,10.609,10.415,10.594,1500000.0
2008-12-16 02:45:00,10.533,10.586,10.49,10.49,350000.0
2008-12-16 02:50:00,10.488,10.596,10.488,10.501,650000.0
2008-12-16 02:55:00,10.538,10.603,10.412,10.531,1450000.0
2008-12-16 03:00:00,10.569,10.586,10.431,10.475,750000.0
2008-12-16 03:05:00,10.55,10.614,10.434,10.521,1750000.0
2008-12-16 03:10:00,10.456,10.588,10.452,10.564,700000.0
2008-12-16 03:15:00,10.523,10.592,10.482,10.511,900000.0
2008-12-16 03:20:00,10.474,10.61,10.43,10.514,800000.0
2008-12-16 03:25:00,10.509,10.604,10.465,10.514,700000.0
2008-12-16 03:30:00,10.503,10.61,10.503,10.61,1000000.0
2008-12-16 03:35:00,10.579,10.624,10.459,10.47,850000.0
2008-12-16 03:40:00,10.552,10.586,10.448,10.564,500000.0
2008-12-16 03:45:00,10.47,10.602,10.429,10.555,850000.0
2008-12-16 03:50:00,10.577,10.589,10.463,10.487,850000.0
2008-12-16 03:55:00,10.479,10.613,10.445,10.595,1550000.0
2008-12-16 04:00:00,10.456,10.597,10.454,10.597,900000.0
2008-12-16 04:05:00,10.463,10.599,10.42,10.433,900000.0
2008-12-16 04:10:00,10.572,10.607,10.544,10.607,700000.0
2008-12-16 04:15:00,10.459,10.597,10.459,10.597,500000.0
2008-12-16 04:20:00,10.557,10.592,10.441,10.574,950000.0
2008-12-16 04:25:00,10.58,10.606,10.419,10.419,1150000.0
2008-12-16 04:30:00,10.541,10.582,10.375,10.582,1300000.0
2008-12-16 04:35:00,10.442,10.59,10.407,10.514,1250000.0
2008-12-16 04:40:00,10.523,10.597,10.395,10.564,1900000.0
2008-12-16 04:45:00,10.539,10.582,10.396,10.44,1500000.0
2008-12-16 04:50:00,10.556,10.581,10.406,10.524,1800000.0
2008-12-16 04:55:00,10.549,10.582,10.456,10.456,800000.0
2008-12-16 05:00:00,10.511,10.592,10.45,10.592,2500000.0
2008-12-16 05:05:00,10.56,10.56,10.462,10.556,350000.0
2008-12-16 05:10:00,10.519,10.574,10.432,10.557,650000.0
2008-12-16 05:15:00,10.511,10.604,10.423,10.527,1800000.0
2008-12-16 05:20:00,10.464,10.559,10.407,10.501,1000000.0
2008-12-16 05:25:00,10.529,10.576,10.445,10.447,400000.0
2008-12-16 05:30:00,10.513,10.602,10.449,10.449,750000.0
2008-12-16 05:35:00,10.451,10.451,10.41,10.411,250000.0
2008-12-16 05:40:00,10.411,10.559,10.385,10.553,500000.0
2008-12-16 05:45:00,10.48,10.601,10.367,10.525,1100000.0
2008-12-16 05:50:00,10.521,10.551,10.412,10.499,550000.0
2008-12-16 05:55:00,10.531,10.531,10.399,10.48,700000.0
2008-12-16 06:00:00,10.465,10.538,10.398,10.538,500000.0
2008-12-16 06:05:00,10.459,10.571,10.418,10.542,1700000.0
2008-12-16 06:10:00,10.463,10.51,10.403,10.427,950000.0
2008-12-16 06:15:00,10.499,10.544,10.415,10.415,300000.0
2008-12-16 06:20:00,10.534,10.544,10.415,10.415,800000.0
2008-12-16 06:25:00,10.514,10.536,10.4,10.534,450000.0
2008-12-16 06:30:00,10.525,10.586,10.418,10.478,2250000.0
2008-12-16 06:35:00,10.499,10.579,10.393,10.548,2650000.0
2008-12-16 06:40:00,10.552,10.594,10.409,10.47,2050000.0
2008-12-16 06:45:00,10.555,10.629,10.404,10.529,2650000.0
2008-12-16 06:50:00,10.483,10.61,10.432,10.52,1900000.0
2008-12-16 06:55:00,10.579,10.646,10.411,10.454,2750000.0
2008-12-16 07:00:00,10.564,10.614,10.462,10.499,1600000.0
2008-12-16 07:05:00,10.511,10.631,10.473,10.473,1600000.0
2008-12-16 07:10:00,10.584,10.627,10.462,10.508,1700000.0
2008-12-16 07:15:00,10.564,10.614,10.438,10.552,1950000.0
2008-12-16 07:20:00,10.564,10.621,10.406,10.54,1950000.0
2008-12-16 07:25:00,10.528,10.646,10.444,10.537,2050000.0
2008-12-16 07:30:00,10.57,10.62,10.449,10.509,2300000.0
2008-12-16 07:35:00,10.586,10.586,10.444,10.569,2250000.0
2008-12-16 07:40:00,10.458,10.568,10.42,10.46,1550000.0
2008-12-16 07:45:00,10.593,10.613,10.471,10.559,1550000.0
2008-12-16 07:50:00,10.55,10.621,10.439,10.596,2200000.0
2008-12-16 07:55:00,10.519,10.583,10.425,10.568,2150000.0
2008-12-16 08:00:00,10.48,10.603,10.434,10.457,1700000.0
2008-12-16 08:05:00,10.502,10.629,10.468,10.53,1600000.0
2008-12-16 08:10:00,10.573,10.604,10.452,10.595,1950000.0
2008-12-16 08:15:00,10.531,10.651,10.44,10.57,2250000.0
2008-12-16 08:20:00,10.489,10.602,10.448,10.51,2050000.0
2008-12-16 08:25:00,10.569,10.613,10.477,10.52,1750000.0
2008-12-16 08:30:00,10.511,10.623,10.436,10.549,1350000.0
2008-12-16 08:35:00,10.57,10.601,10.434,10.601,1700000.0
2008-12-16 08:40:00,10.593,10.596,10.456,10.558,1750000.0
2008-12-16 08:45:00,10.53,10.579,10.506,10.556,500000.0
2008-12-16 08:50:00,10.506,10.615,10.46,10.493,2150000.0
2008-12-16 08:55:00,10.562,10.609,10.447,10.559,2150000.0
2008-12-16 09:00:00,10.58,10.616,10.423,10.538,3900000.0
2008-12-16 09:05:00,10.548,10.612,10.435,10.612,2100000.0
2008-12-16 09:10:00,10.538,10.646,10.47,10.597,3450000.0
2008-12-16 09:15:00,10.553,10.613,10.452,10.493,2900000.0
2008-12-16 09:20:00,10.505,10.611,10.468,10.534,1950000.0
2008-12-16 09:25:00,10.63,10.653,10.438,10.469,3200000.0
2008-12-16 09:30:00,10.466,10.566,10.392,10.438,3500000.0
2008-12-16 09:35:00,10.56,10.561,10.422,10.422,2450000.0
2008-12-16 09:40:00,10.534,10.599,10.42,10.568,2150000.0
2008-12-16 09:45:00,10.523,10.602,10.423,10.555,2050000.0
2008-12-16 09:50:00,10.462,10.597,10.39,10.524,2350000.0
2008-12-16 09:55:00,10.471,10.588,10.445,10.534,2250000.0
2008-12-16 10:00:00,10.572,10.592,10.431,10.51,2050000.0
2008-12-16 10:05:00,10.517,10.604,10.438,10.512,2150000.0
2008-12-16 10:10:00,10.533,10.59,10.395,10.517,2350000.0
2008-12-16 10:15:00,10.505,10.606,10.429,10.544,2500000.0
2008-12-16 10:20:00,10.444,10.568,10.41,10.568,2100000.0
2008-12-16 10:25:00,10.555,10.589,10.397,10.5,1600000.0
2008-12-16 10:30:00,10.552,10.576,10.416,10.502,1850000.0
2008-12-16 10:35:00,10.49,10.581,10.417,10.562,1850000.0
2008-12-16 10:40:00,10.477,10.6,10.416,10.485,2150000.0
2008-12-16 10:45:00,10.445,10.625,10.407,10.499,2050000.0
2008-12-16 10:50:00,10.55,10.553,10.376,10.522,2100000.0
2008-12-16 10:55:00,10.472,10.57,10.38,10.432,1650000.0
2008-12-16 11:00:00,10.453,10.568,10.415,10.55,2200000.0
2008-12-16 11:05:00,10.56,10.56,10.368,10.449,2150000.0
2008-12-16 11:10:00,10.402,10.581,10.376,10.455,2300000.0
2008-12-16 11:15:00,10.467,10.577,10.38,10.463,2500000.0
2008-12-16 11:20:00,10.54,10.556,10.411,10.415,2250000.0
2008-12-16 11:25:00,10.448,10.593,10.389,10.568,2450000.0
2008-12-16 11:30:00,10.462,10.598,10.395,10.556,2600000.0
2008-12-16 11:35:00,10.469,10.636,10.465,10.597,1800000.0
2008-12-16 11:40:00,10.591,10.61,10.425,10.545,2350000.0
2008-12-16 11:45:00,10.523,10.586,10.43,10.556,2050000.0
2008-12-16 11:50:00,10.575,10.646,10.416,10.574,2450000.0
2008-12-16 11:55:00,10.584,10.584,10.385,10.385,2350000.0
2008-12-16 12:00:00,10.435,10.578,10.406,10.441,2450000.0
2008-12-16 12:05:00,10.476,10.58,10.402,10.578,2250000.0
2008-12-16 12:10:00,10.556,10.598,10.407,10.462,2050000.0
2008-12-16 12:15:00,10.555,10.58,10.431,10.438,2150000.0
2008-12-16 12:20:00,10.577,10.61,10.393,10.527,2300000.0
2008-12-16 12:25:00,10.554,10.611,10.392,10.474,1700000.0
2008-12-16 12:30:00,10.496,10.617,10.44,10.497,2000000.0
2008-12-16 12:35:00,10.497,10.595,10.444,10.503,2500000.0
2008-12-16 12:40:00,10.448,10.591,10.431,10.509,2100000.0
2008-12-16 12:45:00,10.468,10.572,10.435,10.473,2050000.0
2008-12-16 12:50:00,10.471,10.598,10.42,10.563,2050000.0
2008-12-16 12:55:00,10.55,10.581,10.42,10.497,2000000.0
2008-12-16 13:00:00,10.436,10.573,10.421,10.508,2100000.0
2008-12-16 13:05:00,10.486,10.604,10.434,10.44,2050000.0
2008-12-16 13:10:00,10.403,10.639,10.389,10.542,2200000.0
2008-12-16 13:15:00,10.527,10.592,10.433,10.476,2450000.0
2008-12-16 13:20:00,10.48,10.58,10.397,10.518,2550000.0
2008-12-16 13:25:00,10.401,10.553,10.387,10.532,2150000.0
2008-12-16 13:30:00,10.433,10.619,10.413,10.568,2450000.0
2008-12-16 13:35:00,10.499,10.584,10.376,10.487,2550000.0
2008-12-16 13:40:00,10.541,10.569,10.396,10.471,2450000.0
2008-12-16 13:45:00,10.489,10.558,10.431,10.442,1800000.0
2008-12-16 13:50:00,10.415,10.562,10.369,10.507,2100000.0
2008-12-16 13:55:00,10.518,10.554,10.402,10.536,2250000.0
2008-12-16 14:00:00,10.435,10.519,10.34,10.418,2100000.0
2008-12-16 14:05:00,10.47,10.506,10.294,10.364,2000000.0
2008-12-16 14:10:00,10.392,10.518,10.309,10.373,2050000.0
2008-12-16 14:15:00,10.398,10.538,10.337,10.361,2350000.0
2008-12-16 14:20:00,10.432,10.485,10.329,10.435,2150000.0
2008-12-16 14:25:00,10.465,10.521,10.343,10.402,2400000.0
2008-12-16 14:30:00,10.395,10.535,10.334,10.473,2150000.0
2008-12-16 14:35:00,10.484,10.532,10.365,10.438,2200000.0
2008-12-16 14:40:00,10.429,10.538,10.351,10.465,1850000.0
2008-12-16 14:45:00,10.459,10.527,10.371,10.452,2200000.0
2008-12-16 14:50:00,10.5,10.538,10.393,10.399,2150000.0
2008-12-16 14:55:00,10.532,10.552,10.403,10.509,1950000.0
2008-12-16 15:00:00,10.404,10.519,10.34,10.454,2000000.0
2008-12-16 15:05:00,10.47,10.554,10.344,10.425,2100000.0
2008-12-16 15:10:00,10.405,10.547,10.344,10.468,2150000.0
2008-12-16 15:15:00,10.426,10.552,10.363,10.511,2300000.0
2008-12-16 15:20:00,10.381,10.507,10.365,10.461,2150000.0
2008-12-16 15:25:00,10.436,10.492,10.332,10.392,2250000.0
2008-12-16 15:30:00,10.362,10.497,10.362,10.494,1900000.0
2008-12-16 15:35:00,10.463,10.502,10.342,10.342,2450000.0
2008-12-16 15:40:00,10.367,10.515,10.31,10.402,2200000.0
2008-12-16 15:45:00,10.47,10.48,10.329,10.447,2000000.0
2008-12-16 15:50:00,10.464,10.523,10.362,10.486,2200000.0
2008-12-16 15:55:00,10.4,10.551,10.378,10.529,2600000.0
2008-12-16 16:00:00,10.413,10.544,10.386,10.461,2100000.0
2008-12-16 16:05:00,10.424,10.557,10.366,10.455,2300000.0
2008-12-16 16:10:00,10.419,10.565,10.352,10.56,1950000.0
2008-12-16 16:15:00,10.469,10.616,10.399,10.475,2300000.0
2008-12-16 16:20:00,10.424,10.556,10.383,10.383,2150000.0
2008-12-16 16:25:00,10.517,10.56,10.38,10.449,2250000.0
2008-12-16 16:30:00,10.5,10.6,10.388,10.48,2200000.0
2008-12-16 16:35:00,10.492,10.602,10.38,10.413,2250000.0
2008-12-16 16:40:00,10.529,10.594,10.376,10.438,2050000.0
2008-12-16 16:45:00,10.475,10.575,10.403,10.442,2150000.0
2008-12-16 16:50:00,10.529,10.574,10.395,10.43,2300000.0
2008-12-16 16:55:00,10.513,10.608,10.438,10.521,2400000.0
2008-12-16 17:00:00,10.46,10.596,10.413,10.534,2000000.0
2008-12-16 17:05:00,10.461,10.596,10.432,10.565,2200000.0
2008-12-16 17:10:00,10.588,10.605,10.452,10.469,2300000.0
2008-12-16 17:15:00,10.543,10.65,10.415,10.538,2300000.0
2008-12-16 17:20:00,10.519,10.625,10.43,10.582,2300000.0
2008-12-16 17:25:00,10.547,10.675,10.439,10.625,2450000.0
2008-12-16 17:30:00,10.683,10.843,10.568,10.751,2050000.0
2008-12-16 17:35:00,10.674,10.802,10.637,10.673,2350000.0
2008-12-16 17:40:00,10.749,10.749,10.543,10.573,2350000.0
2008-12-16 17:45:00,10.682,10.751,10.554,10.637,2650000.0
2008-12-16 17:50:00,10.696,10.721,10.537,10.62,2600000.0
2008-12-16 17:55:00,10.696,10.696,10.48,10.56,2100000.0
2008-12-16 18:00:00,10.567,10.689,10.505,10.544,2650000.0
2008-12-16 18:05:00,10.571,10.672,10.493,10.591,2300000.0
2008-12-16 18:10:00,10.517,10.641,10.489,10.603,2400000.0
2008-12-16 18:15:00,10.563,10.647,10.494,10.596,2200000.0
2008-12-16 18:20:00,10.619,10.669,10.509,10.539,2200000.0
2008-12-16 18:25:00,10.516,10.701,10.516,10.621,2250000.0
2008-12-16 18:30:00,10.669,10.709,10.536,10.568,2100000.0
2008-12-16 18:35:00,10.692,10.741,10.559,10.685,2400000.0
2008-12-16 18:40:00,10.597,10.76,10.561,10.707,2250000.0
2008-12-16 18:45:00,10.737,10.784,10.542,10.671,2150000.0
2008-12-16 18:50:00,10.721,10.733,10.556,10.583,2750000.0
2008-12-16 18:55:00,10.613,10.749,10.576,10.59,2400000.0
2008-12-16 19:00:00,10.607,10.661,10.502,10.535,2200000.0
2008-12-16 19:05:00,10.545,10.656,10.484,10.586,2100000.0
2008-12-16 19:10:00,10.619,10.723,10.502,10.575,2350000.0
2008-12-16 19:15:00,10.586,10.688,10.52,10.632,2450000.0
2008-12-16 19:20:00,10.634,10.686,10.481,10.626,2300000.0
2008-12-16 19:25:00,10.645,10.685,10.473,10.521,2150000.0
2008-12-16 19:30:00,10.623,10.669,10.508,10.538,2450000.0
2008-12-16 19:35:00,10.545,10.634,10.499,10.574,1500000.0
2008-12-16 19:40:00,10.544,10.665,10.517,10.653,2700000.0
2008-12-16 19:45:00,10.608,10.664,10.509,10.59,1700000.0
2008-12-16 19:50:00,10.563,10.669,10.504,10.556,2200000.0
2008-12-16 19:55:00,10.588,10.675,10.491,10.632,2250000.0
2008-12-16 20:00:00,10.567,10.687,10.517,10.682,2550000.0
2008-12-16 20:05:00,10.647,10.706,10.527,10.68,2200000.0
2008-12-16 20:10:00,10.661,10.731,10.574,10.649,2500000.0
2008-12-16 20:15:00,10.675,10.716,10.568,10.615,2250000.0
2008-12-16 20:20:00,10.706,10.745,10.572,10.677,2100000.0
2008-12-16 20:25:00,10.684,10.702,10.55,10.639,2400000.0
2008-12-16 20:30:00,10.584,10.698,10.553,10.642,1550000.0
2008-12-16 20:35:00,10.688,10.696,10.508,10.508,2400000.0
2008-12-16 20:40:00,10.592,10.682,10.504,10.628,2050000.0
2008-12-16 20:45:00,10.556,10.665,10.527,10.653,1600000.0
2008-12-16 20:50:00,10.619,10.669,10.528,10.657,1850000.0
2008-12-16 20:55:00,10.651,10.681,10.537,10.635,1550000.0
2008-12-16 21:00:00,10.607,10.667,10.483,10.546,2100000.0
2008-12-16 21:05:00,10.508,10.696,10.473,10.61,1750000.0
2008-12-16 21:10:00,10.466,10.638,10.454,10.577,2050000.0
2008-12-16 21:15:00,10.516,10.657,10.464,10.537,2250000.0
2008-12-16 21:20:00,10.64,10.762,10.518,10.735,2200000.0
2008-12-16 21:25:00,10.758,10.8,10.61,10.732,1750000.0
2008-12-16 21:30:00,10.727,10.816,10.625,10.731,2700000.0
2008-12-16 21:35:00,10.79,10.813,10.618,10.697,2000000.0
2008-12-16 21:40:00,10.703,10.834,10.664,10.799,2400000.0
2008-12-16 21:45:00,10.781,10.806,10.64,10.774,2150000.0
2008-12-16 21:50:00,10.775,10.827,10.62,10.797,2050000.0
2008-12-16 21:55:00,10.797,10.893,10.675,10.885,2700000.0
2008-12-16 22:00:00,10.831,10.908,10.7,10.853,2250000.0
2008-12-16 22:05:00,10.768,10.922,10.735,10.836,2700000.0
2008-12-16 22:10:00,10.781,10.929,10.745,10.919,2800000.0
2008-12-16 22:15:00,10.919,10.955,10.793,10.83,2250000.0
2008-12-16 22:20:00,10.87,10.992,10.796,10.836,2050000.0
2008-12-16 22:25:00,10.898,10.976,10.799,10.849,2350000.0
2008-12-16 22:30:00,10.874,10.978,10.796,10.909,2050000.0
2008-12-16 22:35:00,11.0,11.03,10.831,10.985,1750000.0
2008-12-16 22:40:00,10.987,11.042,10.854,10.922,2250000.0
2008-12-16 22:45:00,10.966,11.056,10.853,11.013,1950000.0
2008-12-16 22:50:00,11.053,11.087,10.888,11.018,1600000.0
2008-12-16 22:55:00,11.055,11.128,10.949,11.036,2650000.0
2008-12-16 23:00:00,11.091,11.176,10.947,11.085,1850000.0
2008-12-16 23:05:00,11.101,11.115,10.973,11.068,1000000.0
2008-12-16 23:10:00,11.04,11.184,10.943,11.171,2050000.0
2008-12-16 23:15:00,11.167,11.231,11.055,11.115,1750000.0
2008-12-16 23:20:00,11.129,11.231,11.015,11.073,2400000.0
2008-12-16 23:25:00,11.201,11.276,11.078,11.131,2100000.0
2008-12-16 23:30:00,11.16,11.292,11.06,11.063,1550000.0
2008-12-16 23:35:00,11.219,11.226,11.097,11.212,950000.0
2008-12-16 23:40:00,11.164,11.251,11.069,11.09,1650000.0
2008-12-16 23:45:00,11.216,11.245,11.106,11.217,1250000.0
2008-12-16 23:50:00,11.176,11.247,11.056,11.187,1850000.0
2008-12-16 23:55:00,11.177,11.21,11.056,11.159,2250000.0
2008-12-17 00:00:00,11.085,11.212,11.067,11.114,1600000.0
2008-12-17 00:05:00,11.1,11.186,11.015,11.015,2050000.0
2008-12-17 00:10:00,11.123,11.201,11.048,11.128,1900000.0
2008-12-17 00:15:00,11.149,11.214,11.054,11.136,1500000.0
2008-12-17 00:20:00,11.169,11.224,11.045,11.204,1450000.0
2008-12-17 00:25:00,11.187,11.197,10.996,11.024,1500000.0
2008-12-17 00:30:00,11.116,11.208,11.031,11.151,400000.0
2008-12-17 00:35:00,11.206,11.206,11.13,11.147,200000.0
2008-12-17 00:40:00,11.121,11.211,11.048,11.167,1250000.0
2008-12-17 00:50:00,11.164,11.218,11.076,11.218,1300000.0
2008-12-17 01:00:00,11.193,11.24,11.088,11.156,1750000.0
2008-12-17 01:05:00,11.124,11.271,11.081,11.206,2050000.0
2008-12-17 01:10:00,11.212,11.259,11.118,11.234,700000.0
2008-12-17 01:15:00,11.247,11.276,11.128,11.163,800000.0
2008-12-17 01:20:00,11.214,11.345,11.099,11.266,2400000.0
2008-12-17 01:25:00,11.353,11.393,11.246,11.39,2000000.0
2008-12-17 01:30:00,11.378,11.392,11.183,11.335,2050000.0
2008-12-17 01:35:00,11.335,11.382,11.238,11.335,1850000.0
2008-12-17 01:40:00,11.312,11.381,11.215,11.269,1850000.0
2008-12-17 01:45:00,11.296,11.409,11.198,11.198,1350000.0
2008-12-17 01:50:00,11.299,11.379,11.179,11.221,2050000.0
2008-12-17 01:55:00,11.272,11.406,11.157,11.188,2950000.0
2008-12-17 02:00:00,11.301,11.315,11.133,11.264,1600000.0
2008-12-17 02:05:00,11.283,11.341,11.13,11.27,1600000.0
2008-12-17 02:10:00,11.237,11.309,11.11,11.222,1650000.0
2008-12-17 02:15:00,11.192,11.286,11.103,11.253,2000000.0
2008-12-17 02:20:00,11.269,11.301,11.169,11.271,750000.0
2008-12-17 02:25:00,11.297,11.309,11.16,11.285,1200000.0
2008-12-17 02:30:00,11.219,11.33,11.154,11.195,1600000.0
2008-12-17 02:35:00,11.255,11.312,11.08,11.11,1800000.0
2008-12-17 02:40:00,11.133,11.222,11.063,11.204,2150000.0
2008-12-17 02:45:00,11.195,11.229,11.02,11.136,2400000.0
2008-12-17 02:50:00,11.167,11.198,11.076,11.197,1350000.0
2008-12-17 02:55:00,11.114,11.23,11.038,11.102,1700000.0
2008-12-17 03:00:00,11.186,11.215,11.032,11.178,1600000.0
2008-12-17 03:05:00,11.096,11.189,10.963,11.035,3250000.0
2008-12-17 03:10:00,10.977,11.22,10.977,11.146,1900000.0
2008-12-17 03:15:00,11.115,11.172,11.014,11.094,2300000.0
2008-12-17 03:20:00,11.05,11.181,10.98,11.157,1900000.0
2008-12-17 03:25:00,11.138,11.183,10.964,11.148,2900000.0
2008-12-17 03:30:00,11.06,11.157,10.986,11.157,1400000.0
2008-12-17 03:35:00,11.122,11.164,11.005,11.03,1750000.0
2008-12-17 03:40:00,11.112,11.151,10.982,11.023,1500000.0
2008-12-17 03:45:00,11.019,11.175,11.005,11.12,1350000.0
2008-12-17 03:50:00,11.149,11.188,11.008,11.17,1850000.0
2008-12-17 03:55:00,11.098,11.214,11.071,11.146,500000.0
2008-12-17 04:00:00,11.026,11.18,11.021,11.021,900000.0
2008-12-17 04:05:00,11.12,11.173,11.006,11.03,1450000.0
2008-12-17 04:10:00,11.014,11.193,11.014,11.124,1250000.0
2008-12-17 04:15:00,11.142,11.232,11.006,11.131,900000.0
2008-12-17 04:20:00,11.134,11.175,11.026,11.109,600000.0
2008-12-17 04:25:00,11.111,11.217,10.998,10.998,1450000.0
2008-12-17 04:30:00,11.09,11.17,10.994,11.17,1400000.0
2008-12-17 04:35:00,11.043,11.19,11.024,11.106,1300000.0
2008-12-17 04:40:00,11.093,11.203,10.973,11.137,2100000.0
2008-12-17 04:45:00,11.133,11.177,11.0,11.03,1450000.0
2008-12-17 04:50:00,11.136,11.216,11.01,11.111,900000.0
2008-12-17 04:55:00,11.131,11.181,11.052,11.062,1000000.0
2008-12-17 05:00:00,11.095,11.212,11.032,11.197,2500000.0
2008-12-17 05:05:00,11.088,11.182,11.026,11.104,1750000.0
2008-12-17 05:10:00,11.138,11.161,10.988,11.156,1150000.0
2008-12-17 05:15:00,11.111,11.185,11.02,11.128,2100000.0
2008-12-17 05:20:00,11.101,11.173,11.013,11.081,2200000.0
2008-12-17 05:25:00,11.121,11.165,11.02,11.128,700000.0
2008-12-17 05:30:00,11.093,11.165,11.034,11.064,1000000.0
2008-12-17 05:35:00,11.151,11.222,11.015,11.031,1450000.0
2008-12-17 05:40:00,11.116,11.172,10.996,11.123,1000000.0
2008-12-17 05:45:00,11.062,11.17,11.026,11.036,1450000.0
2008-12-17 05:50:00,11.123,11.228,10.998,11.066,850000.0
2008-12-17 05:55:00,11.069,11.167,10.998,11.131,1200000.0
2008-12-17 06:00:00,11.099,11.24,11.021,11.176,2200000.0
2008-12-17 06:05:00,11.15,11.19,11.008,11.135,2550000.0
2008-12-17 06:10:00,11.072,11.214,11.002,11.104,2050000.0
2008-12-17 06:15:00,11.106,11.216,11.031,11.17,2000000.0
2008-12-17 06:20:00,11.159,11.201,11.068,11.081,1950000.0
2008-12-17 06:25:00,11.116,11.209,11.075,11.122,1050000.0
2008-12-17 06:30:00,11.164,11.191,10.995,11.084,2250000.0
2008-12-17 06:35:00,11.026,11.207,10.988,11.153,2600000.0
2008-12-17 06:40:00,11.12,11.144,10.982,11.014,2050000.0
2008-12-17 06:45:00,11.138,11.209,10.97,11.142,2850000.0
2008-12-17 06:50:00,11.083,11.173,11.01,11.121,2050000.0
2008-12-17 06:55:00,11.163,11.195,11.003,11.019,2750000.0
2008-12-17 07:00:00,11.137,11.164,10.989,11.059,1600000.0
2008-12-17 07:05:00,11.127,11.151,11.023,11.023,1400000.0
2008-12-17 07:10:00,11.133,11.196,10.962,11.078,1850000.0
2008-12-17 07:15:00,11.061,11.155,10.94,11.102,1900000.0
2008-12-17 07:20:00,11.13,11.184,10.995,11.148,1550000.0
2008-12-17 07:25:00,11.118,11.213,11.025,11.085,2050000.0
2008-12-17 07:30:00,11.13,11.174,10.983,11.052,2300000.0
2008-12-17 07:35:00,11.136,11.163,10.984,11.111,2250000.0
2008-12-17 07:40:00,11.067,11.166,11.011,11.037,1950000.0
2008-12-17 07:45:00,11.139,11.183,10.996,11.132,2150000.0
2008-12-17 07:50:00,11.108,11.17,10.976,11.15,2200000.0
2008-12-17 07:55:00,11.077,11.166,10.996,11.139,2150000.0
2008-12-17 08:00:00,11.024,11.158,11.007,11.045,2050000.0
2008-12-17 08:05:00,11.073,11.194,10.985,11.093,2050000.0
2008-12-17 08:10:00,11.135,11.184,10.97,11.139,1950000.0
2008-12-17 08:15:00,11.109,11.176,10.976,11.12,2250000.0
2008-12-17 08:20:00,11.03,11.164,10.998,11.054,2050000.0
2008-12-17 08:25:00,11.133,11.178,11.016,11.082,1750000.0
2008-12-17 08:30:00,10.999,11.139,10.952,11.139,2250000.0
2008-12-17 08:35:00,11.092,11.162,10.964,11.11,2200000.0
2008-12-17 08:40:00,11.107,11.134,10.952,11.081,2100000.0
2008-12-17 08:45:00,11.098,11.148,10.969,11.054,1950000.0
2008-12-17 08:50:00,11.021,11.149,10.99,11.013,2150000.0
2008-12-17 08:55:00,11.075,11.126,10.945,11.068,2150000.0
2008-12-17 09:00:00,11.067,11.128,10.982,11.044,3900000.0
2008-12-17 09:05:00,11.059,11.146,10.97,11.128,2100000.0
2008-12-17 09:10:00,11.036,11.141,10.974,11.055,3850000.0
2008-12-17 09:15:00,11.059,11.135,10.952,11.081,2400000.0
2008-12-17 09:20:00,11.002,11.11,10.942,11.019,1950000.0
2008-12-17 09:25:00,11.021,11.145,10.967,11.024,3350000.0
2008-12-17 09:30:00,11.036,11.078,10.879,10.945,3500000.0
2008-12-17 09:35:00,11.068,11.131,10.931,10.975,2450000.0
2008-12-17 09:40:00,11.04,11.074,10.921,11.074,2150000.0
2008-12-17 09:45:00,11.052,11.115,10.925,11.088,2050000.0
2008-12-17 09:50:00,11.027,11.163,10.967,11.12,2350000.0
2008-12-17 09:55:00,11.076,11.17,11.016,11.125,2250000.0
2008-12-17 10:00:00,11.164,11.212,11.023,11.08,2050000.0
2008-12-17 10:05:00,11.118,11.17,11.048,11.089,2150000.0
2008-12-17 10:10:00,11.132,11.215,11.006,11.159,2350000.0
2008-12-17 10:15:00,11.138,11.234,11.069,11.217,2500000.0
2008-12-17 10:20:00,11.088,11.232,11.065,11.218,2100000.0
2008-12-17 10:25:00,11.156,11.237,11.048,11.181,2200000.0
2008-12-17 10:30:00,11.223,11.287,11.091,11.158,2500000.0
2008-12-17 10:35:00,11.148,11.219,11.04,11.194,2100000.0
2008-12-17 10:40:00,11.076,11.185,10.997,11.088,2150000.0
2008-12-17 10:45:00,11.054,11.127,10.994,11.077,2400000.0
2008-12-17 10:50:00,11.109,11.113,10.926,11.069,2100000.0
2008-12-17 10:55:00,10.955,11.147,10.928,10.989,2050000.0
2008-12-17 11:00:00,10.983,11.075,10.869,11.011,1650000.0
2008-12-17 11:05:00,10.974,11.038,10.862,11.03,2150000.0
2008-12-17 11:10:00,10.892,11.065,10.892,10.956,2300000.0
2008-12-17 11:15:00,10.976,11.092,10.906,10.972,2500000.0
2008-12-17 11:20:00,11.017,11.09,10.892,10.916,2250000.0
2008-12-17 11:25:00,10.931,11.082,10.882,11.044,2450000.0
2008-12-17 11:30:00,10.923,11.033,10.838,10.978,2600000.0
2008-12-17 11:35:00,10.973,11.051,10.851,10.941,2200000.0
2008-12-17 11:40:00,10.985,10.985,10.804,10.885,2350000.0
2008-12-17 11:45:00,10.869,10.954,10.805,10.91,2050000.0
2008-12-17 11:50:00,10.939,10.98,10.805,10.947,2450000.0
2008-12-17 11:55:00,10.953,10.978,10.784,10.805,2350000.0
2008-12-17 12:00:00,10.836,10.982,10.794,10.878,2450000.0
2008-12-17 12:05:00,10.905,11.011,10.804,10.994,2250000.0
2008-12-17 12:10:00,10.966,11.001,10.838,10.969,1600000.0
2008-12-17 12:15:00,10.957,10.994,10.818,10.866,2150000.0
2008-12-17 12:20:00,10.971,11.039,10.875,10.97,2300000.0
2008-12-17 12:25:00,10.966,11.099,10.877,10.937,2050000.0
2008-12-17 12:30:00,10.908,11.027,10.851,10.968,2000000.0
2008-12-17 12:35:00,10.87,11.023,10.846,10.891,2500000.0
2008-12-17 12:40:00,10.823,10.988,10.818,10.878,2100000.0
2008-12-17 12:45:00,10.87,11.009,10.827,10.9,2050000.0
2008-12-17 12:50:00,10.867,11.032,10.846,10.978,2050000.0
2008-12-17 12:55:00,10.946,11.017,10.842,10.91,2000000.0
2008-12-17 13:00:00,10.858,11.048,10.853,10.948,2100000.0
2008-12-17 13:05:00,10.942,11.035,10.867,10.911,2050000.0
2008-12-17 13:10:00,10.833,11.02,10.792,10.956,2200000.0
2008-12-17 13:15:00,10.973,11.039,10.872,10.943,2450000.0
2008-12-17 13:20:00,10.982,11.057,10.88,11.008,2550000.0
2008-12-17 13:25:00,10.899,11.063,10.885,11.015,2150000.0
2008-12-17 13:30:00,10.962,11.09,10.906,11.042,2450000.0
2008-12-17 13:35:00,10.969,11.039,10.85,10.946,2550000.0
2008-12-17 13:40:00,10.999,11.005,10.844,10.889,2450000.0
2008-12-17 13:45:00,10.909,11.023,10.831,10.841,1800000.0
2008-12-17 13:50:00,10.922,11.043,10.822,10.944,2100000.0
2008-12-17 13:55:00,10.965,10.979,10.785,10.963,2400000.0
2008-12-17 14:00:00,10.861,10.958,10.8,10.951,1900000.0
2008-12-17 14:05:00,10.967,10.996,10.819,10.878,2000000.0
2008-12-17 14:10:00,10.867,10.964,10.788,10.872,2050000.0
2008-12-17 14:15:00,10.916,11.006,10.828,10.866,2350000.0
2008-12-17 14:20:00,10.947,11.0,10.857,10.933,2150000.0
2008-12-17 14:25:00,10.97,11.026,10.808,10.825,2150000.0
2008-12-17 14:30:00,10.906,10.97,10.818,10.895,2100000.0
2008-12-17 14:35:00,10.934,10.951,10.795,10.853,2200000.0
2008-12-17 14:40:00,10.821,10.933,10.743,10.878,2100000.0
2008-12-17 14:45:00,10.851,10.93,10.768,10.806,2200000.0
2008-12-17 14:50:00,10.892,10.906,10.724,10.765,2250000.0
2008-12-17 14:55:00,10.873,10.927,10.766,10.925,2000000.0
2008-12-17 15:00:00,10.823,10.917,10.771,10.838,1950000.0
2008-12-17 15:05:00,10.881,10.941,10.736,10.813,2000000.0
2008-12-17 15:10:00,10.798,10.942,10.748,10.882,2150000.0
2008-12-17 15:15:00,10.829,10.939,10.772,10.939,2300000.0
2008-12-17 15:20:00,10.834,11.009,10.809,10.922,2150000.0
2008-12-17 15:25:00,10.905,11.003,10.816,10.877,2250000.0
2008-12-17 15:30:00,10.876,11.014,10.815,11.01,2200000.0
2008-12-17 15:35:00,10.974,11.001,10.848,10.872,2450000.0
2008-12-17 15:40:00,10.911,11.006,10.849,10.923,2250000.0
2008-12-17 15:45:00,10.977,11.107,10.847,11.062,2000000.0
2008-12-17 15:50:00,11.049,11.153,10.926,11.081,2200000.0
2008-12-17 15:55:00,11.026,11.095,10.93,11.094,2600000.0
2008-12-17 16:00:00,10.99,11.122,10.956,11.05,2100000.0
2008-12-17 16:05:00,11.004,11.137,10.928,11.016,2300000.0
2008-12-17 16:10:00,11.002,11.121,10.943,11.121,1950000.0
2008-12-17 16:15:00,11.038,11.195,10.987,11.11,2400000.0
2008-12-17 16:20:00,11.033,11.188,10.967,11.006,2150000.0
2008-12-17 16:25:00,11.15,11.168,10.995,11.054,2250000.0
2008-12-17 16:30:00,11.146,11.314,11.013,11.144,2000000.0
2008-12-17 16:35:00,11.178,11.31,11.141,11.141,2250000.0
2008-12-17 16:40:00,11.268,11.333,11.147,11.199,2200000.0
2008-12-17 16:45:00,11.247,11.298,11.13,11.179,2150000.0
2008-12-17 16:50:00,11.216,11.292,11.104,11.133,2300000.0
2008-12-17 16:55:00,11.232,11.424,11.167,11.346,2400000.0
2008-12-17 17:00:00,11.295,11.465,11.291,11.424,2000000.0
2008-12-17 17:05:00,11.378,11.457,11.299,11.407,2350000.0
2008-12-17 17:10:00,11.434,11.559,11.309,11.388,2300000.0
2008-12-17 17:15:00,11.463,11.516,11.286,11.362,2350000.0
2008-12-17 17:20:00,11.361,11.505,11.317,11.416,2300000.0
2008-12-17 17:25:00,11.357,11.487,11.267,11.381,2450000.0
2008-12-17 17:30:00,11.428,11.484,11.308,11.416,1850000.0
2008-12-17 17:35:00,11.452,11.452,11.285,11.354,2450000.0
2008-12-17 17:40:00,11.421,11.438,11.265,11.318,2350000.0
2008-12-17 17:45:00,11.438,11.438,11.214,11.254,2650000.0
2008-12-17 17:50:00,11.314,11.389,11.193,11.33,2600000.0
2008-12-17 17:55:00,11.397,11.452,11.27,11.319,2100000.0
2008-12-17 18:00:00,11.378,11.495,11.298,11.372,2650000.0
2008-12-17 18:05:00,11.373,11.481,11.305,11.414,2300000.0
2008-12-17 18:10:00,11.38,11.479,11.328,11.42,2400000.0
2008-12-17 18:15:00,11.409,11.462,11.299,11.36,2200000.0
2008-12-17 18:20:00,11.376,11.462,11.273,11.308,2350000.0
2008-12-17 18:25:00,11.291,11.421,11.259,11.3,2250000.0
2008-12-17 18:30:00,11.356,11.38,11.238,11.238,2100000.0
2008-12-17 18:35:00,11.349,11.379,11.185,11.34,2550000.0
2008-12-17 18:40:00,11.26,11.441,11.247,11.434,2250000.0
2008-12-17 18:45:00,11.442,11.442,11.2,11.277,2150000.0
2008-12-17 18:50:00,11.351,11.406,11.219,11.246,2750000.0
2008-12-17 18:55:00,11.285,11.45,11.251,11.353,2400000.0
2008-12-17 19:00:00,11.344,11.423,11.251,11.297,2200000.0
2008-12-17 19:05:00,11.296,11.42,11.255,11.394,2100000.0
2008-12-17 19:10:00,11.411,11.495,11.329,11.379,2350000.0
2008-12-17 19:15:00,11.418,11.489,11.325,11.457,2450000.0
2008-12-17 19:20:00,11.433,11.473,11.265,11.417,2300000.0
2008-12-17 19:25:00,11.436,11.442,11.237,11.263,1950000.0
2008-12-17 19:30:00,11.379,11.417,11.254,11.301,2400000.0
2008-12-17 19:35:00,11.325,11.406,11.222,11.277,2100000.0
2008-12-17 19:40:00,11.332,11.412,11.234,11.394,2700000.0
2008-12-17 19:45:00,11.354,11.43,11.252,11.326,1900000.0
2008-12-17 19:50:00,11.393,11.435,11.224,11.309,2250000.0
2008-12-17 19:55:00,11.341,11.446,11.237,11.388,2350000.0
2008-12-17 20:00:00,11.314,11.427,11.282,11.368,2500000.0
2008-12-17 20:05:00,11.369,11.434,11.275,11.388,2350000.0
2008-12-17 20:10:00,11.374,11.419,11.263,11.349,2700000.0
2008-12-17 20:15:00,11.362,11.383,11.2,11.297,2250000.0
2008-12-17 20:20:00,11.32,11.393,11.21,11.298,2250000.0
2008-12-17 20:25:00,11.392,11.407,11.26,11.371,2150000.0
2008-12-17 20:30:00,11.29,11.4,11.247,11.369,2050000.0
2008-12-17 20:35:00,11.396,11.427,11.221,11.288,2200000.0
2008-12-17 20:40:00,11.402,11.441,11.268,11.401,2200000.0
2008-12-17 20:45:00,11.379,11.434,11.25,11.317,1900000.0
2008-12-17 20:50:00,11.358,11.401,11.268,11.396,2150000.0
2008-12-17 20:55:00,11.353,11.424,11.276,11.303,1800000.0
2008-12-17 21:00:00,11.399,11.422,11.294,11.31,1900000.0
2008-12-17 21:05:00,11.282,11.434,11.276,11.427,1450000.0
2008-12-17 21:10:00,11.357,11.422,11.253,11.369,1700000.0
2008-12-17 21:15:00,11.308,11.465,11.283,11.341,2050000.0
2008-12-17 21:20:00,11.423,11.445,11.301,11.414,1850000.0
2008-12-17 21:25:00,11.299,11.448,11.248,11.368,1800000.0
2008-12-17 21:30:00,11.354,11.445,11.272,11.398,2150000.0
2008-12-17 21:35:00,11.339,11.411,11.266,11.271,1900000.0
2008-12-17 21:40:00,11.404,11.429,11.288,11.362,1750000.0
2008-12-17 21:45:00,11.39,11.421,11.265,11.336,1250000.0
2008-12-17 21:50:00,11.368,11.401,11.22,11.4,1750000.0
2008-12-17 21:55:00,11.353,11.41,11.203,11.402,1500000.0
2008-12-17 22:00:00,11.39,11.403,11.245,11.386,1150000.0
2008-12-17 22:05:00,11.314,11.433,11.241,11.355,650000.0
2008-12-17 22:10:00,11.309,11.402,11.242,11.342,1800000.0
2008-12-17 22:15:00,11.396,11.4,11.23,11.28,800000.0
2008-12-17 22:20:00,11.253,11.452,11.251,11.296,850000.0
2008-12-17 22:25:00,11.404,11.443,11.293,11.336,1700000.0
2008-12-17 22:30:00,11.315,11.403,11.272,11.378,800000.0
2008-12-17 22:35:00,11.309,11.391,11.258,11.368,750000.0
2008-12-17 22:40:00,11.367,11.402,11.239,11.304,1700000.0
2008-12-17 22:45:00,11.324,11.401,11.204,11.38,1700000.0
2008-12-17 22:50:00,11.343,11.403,11.27,11.315,800000.0
2008-12-17 22:55:00,11.352,11.404,11.248,11.306,2650000.0
2008-12-17 23:00:00,11.303,11.384,11.261,11.334,1000000.0
2008-12-17 23:05:00,11.36,11.36,11.256,11.256,100000.0
2008-12-17 23:10:00,11.329,11.379,11.245,11.334,700000.0
2008-12-17 23:15:00,11.312,11.379,11.19,11.242,1200000.0
2008-12-17 23:20:00,11.317,11.389,11.244,11.247,1000000.0
2008-12-17 23:30:00,11.283,11.367,11.222,11.235,1100000.0
2008-12-17 23:35:00,11.333,11.37,11.225,11.272,800000.0
2008-12-17 23:40:00,11.314,11.382,11.198,11.24,1250000.0
2008-12-17 23:45:00,11.299,11.407,11.235,11.269,650000.0
2008-12-17 23:50:00,11.334,11.371,11.22,11.319,900000.0
2008-12-17 23:55:00,11.34,11.376,11.266,11.364,1800000.0
2008-12-18 00:00:00,11.3,11.384,11.222,11.291,1400000.0
2008-12-18 00:05:00,11.324,11.324,11.235,11.235,400000.0
2008-12-18 00:10:00,11.269,11.38,11.231,11.38,950000.0
2008-12-18 00:15:00,11.332,11.375,11.286,11.346,800000.0
2008-12-18 00:20:00,11.362,11.384,11.258,11.289,1150000.0
2008-12-18 00:25:00,11.384,11.394,11.239,11.25,1350000.0
2008-12-18 00:30:00,11.325,11.354,11.231,11.283,250000.0
2008-12-18 00:35:00,11.344,11.344,11.215,11.215,400000.0
2008-12-18 00:40:00,11.261,11.336,11.188,11.237,1550000.0
2008-12-18 00:45:00,11.371,11.371,11.259,11.265,200000.0
2008-12-18 00:50:00,11.304,11.388,11.218,11.386,2500000.0
2008-12-18 01:00:00,11.242,11.402,11.196,11.293,2650000.0
2008-12-18 01:05:00,11.342,11.399,11.174,11.224,1950000.0
2008-12-18 01:10:00,11.324,11.376,11.188,11.258,1750000.0
2008-12-18 01:15:00,11.383,11.415,11.214,11.325,800000.0
2008-12-18 01:20:00,11.321,11.371,11.211,11.211,1550000.0
2008-12-18 01:25:00,11.27,11.384,11.25,11.324,550000.0
2008-12-18 01:30:00,11.37,11.422,11.211,11.332,1800000.0
2008-12-18 01:40:00,11.29,11.353,11.214,11.303,850000.0
2008-12-18 01:45:00,11.301,11.338,11.206,11.321,1050000.0
2008-12-18 01:50:00,11.204,11.344,11.204,11.215,650000.0
2008-12-18 01:55:00,11.256,11.318,11.177,11.2,550000.0
2008-12-18 02:00:00,11.274,11.339,11.162,11.25,1050000.0
2008-12-18 02:05:00,11.303,11.319,11.139,11.294,2050000.0
2008-12-18 02:10:00,11.199,11.332,11.189,11.278,1200000.0
2008-12-18 02:15:00,11.224,11.396,11.197,11.288,1350000.0
2008-12-18 02:20:00,11.22,11.3,11.159,11.281,950000.0
2008-12-18 02:25:00,11.315,11.334,11.165,11.3,2000000.0
2008-12-18 02:30:00,11.237,11.353,11.149,11.279,1500000.0
2008-12-18 02:35:00,11.302,11.354,11.164,11.303,1750000.0
2008-12-18 02:40:00,11.268,11.338,11.175,11.295,1700000.0
2008-12-18 02:45:00,11.268,11.357,11.188,11.259,2000000.0
2008-12-18 02:50:00,11.311,11.332,11.196,11.226,1650000.0
2008-12-18 02:55:00,11.207,11.305,11.136,11.243,1800000.0
2008-12-18 03:00:00,11.33,11.375,11.219,11.295,1100000.0
2008-12-18 03:05:00,11.31,11.354,11.181,11.234,1850000.0
2008-12-18 03:10:00,11.181,11.351,11.181,11.183,1100000.0
2008-12-18 03:15:00,11.213,11.325,11.185,11.259,2050000.0
2008-12-18 03:20:00,11.182,11.346,11.145,11.346,900000.0
2008-12-18 03:25:00,11.285,11.354,11.18,11.235,1150000.0
2008-12-18 03:30:00,11.293,11.327,11.192,11.327,950000.0
2008-12-18 03:35:00,11.192,11.333,11.17,11.19,1350000.0
2008-12-18 03:40:00,11.274,11.359,11.18,11.276,1500000.0
2008-12-18 03:45:00,11.21,11.328,11.179,11.242,750000.0
2008-12-18 03:50:00,11.283,11.307,11.177,11.227,1400000.0
2008-12-18 04:00:00,11.176,11.308,11.174,11.265,900000.0
2008-12-18 04:05:00,11.269,11.319,11.185,11.319,400000.0
2008-12-18 04:10:00,11.214,11.305,11.164,11.292,950000.0
2008-12-18 04:15:00,11.249,11.298,11.168,11.298,350000.0
2008-12-18 04:20:00,11.284,11.324,11.178,11.185,650000.0
2008-12-18 04:25:00,11.258,11.258,11.161,11.161,300000.0
2008-12-18 04:30:00,11.227,11.303,11.14,11.161,900000.0
2008-12-18 04:35:00,11.189,11.326,11.178,11.253,1200000.0
2008-12-18 04:40:00,11.275,11.324,11.139,11.286,1900000.0
2008-12-18 04:45:00,11.304,11.327,11.18,11.18,1300000.0
2008-12-18 04:50:00,11.276,11.37,11.198,11.198,450000.0
2008-12-18 04:55:00,11.249,11.362,11.224,11.224,400000.0
2008-12-18 05:00:00,11.231,11.332,11.162,11.307,2400000.0
2008-12-18 05:05:00,11.233,11.338,11.187,11.275,1750000.0
2008-12-18 05:10:00,11.276,11.341,11.183,11.322,1400000.0
2008-12-18 05:15:00,11.248,11.32,11.166,11.219,1700000.0
2008-12-18 05:20:00,11.214,11.343,11.151,11.242,2050000.0
2008-12-18 05:25:00,11.205,11.329,11.164,11.225,850000.0
2008-12-18 05:30:00,11.273,11.339,11.21,11.21,750000.0
2008-12-18 05:35:00,11.206,11.353,11.206,11.33,950000.0
2008-12-18 05:40:00,11.178,11.333,11.178,11.331,950000.0
2008-12-18 05:45:00,11.279,11.337,11.195,11.316,750000.0
2008-12-18 05:50:00,11.291,11.321,11.182,11.306,1350000.0
2008-12-18 05:55:00,11.3,11.343,11.168,11.326,1000000.0
2008-12-18 06:00:00,11.269,11.354,11.195,11.256,1450000.0
2008-12-18 06:05:00,11.315,11.315,11.178,11.238,650000.0
2008-12-18 06:10:00,11.246,11.321,11.191,11.321,1250000.0
2008-12-18 06:15:00,11.289,11.325,11.153,11.324,1450000.0
2008-12-18 06:20:00,11.294,11.333,11.181,11.31,1100000.0
2008-12-18 06:25:00,11.246,11.307,11.125,11.215,1250000.0
2008-12-18 06:30:00,11.281,11.345,11.153,11.223,2250000.0
2008-12-18 06:35:00,11.198,11.393,11.15,11.35,2750000.0
2008-12-18 06:40:00,11.324,11.352,11.157,11.196,2050000.0
2008-12-18 06:45:00,11.299,11.365,11.191,11.298,2650000.0
2008-12-18 06:50:00,11.284,11.387,11.197,11.303,2050000.0
2008-12-18 06:55:00,11.24,11.351,11.18,11.241,2200000.0
2008-12-18 07:00:00,11.31,11.322,11.18,11.229,1600000.0
2008-12-18 07:10:00,11.309,11.349,11.136,11.259,2050000.0
2008-12-18 07:15:00,11.3,11.329,11.17,11.287,1750000.0
2008-12-18 07:20:00,11.288,11.313,11.181,11.304,1650000.0
2008-12-18 07:25:00,11.274,11.332,11.139,11.236,1650000.0
2008-12-18 07:30:00,11.337,11.387,11.198,11.255,1750000.0
2008-12-18 07:35:00,11.369,11.369,11.22,11.332,2250000.0
2008-12-18 07:40:00,11.219,11.375,11.175,11.235,1950000.0
2008-12-18 07:45:00,11.258,11.35,11.18,11.295,1200000.0
2008-12-18 07:50:00,11.322,11.346,11.208,11.346,2200000.0
2008-12-18 07:55:00,11.303,11.372,11.195,11.331,2150000.0
2008-12-18 08:00:00,11.211,11.359,11.206,11.236,2050000.0
2008-12-18 08:05:00,11.248,11.361,11.184,11.26,2050000.0
2008-12-18 08:10:00,11.302,11.348,11.193,11.317,1950000.0
2008-12-18 08:15:00,11.298,11.437,11.145,11.312,1850000.0
2008-12-18 08:20:00,11.196,11.349,11.151,11.212,2050000.0
2008-12-18 08:25:00,11.266,11.343,11.181,11.233,2150000.0
2008-12-18 08:30:00,11.206,11.353,11.156,11.289,2250000.0
2008-12-18 08:35:00,11.274,11.33,11.172,11.309,2050000.0
2008-12-18 08:40:00,11.294,11.309,11.155,11.27,2100000.0
2008-12-18 08:45:00,11.258,11.37,11.17,11.27,2500000.0
2008-12-18 08:50:00,11.225,11.336,11.157,11.212,2150000.0
2008-12-18 08:55:00,11.31,11.398,11.178,11.298,2150000.0
2008-12-18 09:00:00,11.287,11.323,11.193,11.242,3550000.0
2008-12-18 09:05:00,11.293,11.355,11.173,11.336,2100000.0
2008-12-18 09:10:00,11.216,11.335,11.17,11.293,3850000.0
2008-12-18 09:15:00,11.298,11.344,11.148,11.193,2900000.0
2008-12-18 09:20:00,11.216,11.318,11.189,11.243,1950000.0
2008-12-18 09:25:00,11.236,11.325,11.141,11.223,3350000.0
2008-12-18 09:30:00,11.241,11.354,11.141,11.152,3500000.0
2008-12-18 09:35:00,11.326,11.349,11.141,11.196,2450000.0
2008-12-18 09:40:00,11.264,11.357,11.17,11.323,2250000.0
2008-12-18 09:45:00,11.285,11.32,11.155,11.212,2050000.0
2008-12-18 09:50:00,11.195,11.314,11.15,11.276,2350000.0
2008-12-18 09:55:00,11.223,11.311,11.155,11.267,2250000.0
2008-12-18 10:00:00,11.295,11.357,11.152,11.326,2100000.0
2008-12-18 10:05:00,11.241,11.326,11.189,11.231,2150000.0
2008-12-18 10:10:00,11.252,11.309,11.113,11.215,2350000.0
2008-12-18 10:15:00,11.175,11.297,11.077,11.266,2500000.0
2008-12-18 10:20:00,11.141,11.269,11.09,11.2,2100000.0
2008-12-18 10:25:00,11.226,11.272,11.105,11.203,2200000.0
2008-12-18 10:30:00,11.25,11.284,11.11,11.181,2500000.0
2008-12-18 10:35:00,11.202,11.257,11.082,11.257,2200000.0
2008-12-18 10:40:00,11.145,11.232,11.068,11.146,2150000.0
2008-12-18 10:45:00,11.088,11.22,11.081,11.185,2400000.0
2008-12-18 10:50:00,11.229,11.245,11.098,11.233,2100000.0
2008-12-18 10:55:00,11.131,11.264,11.089,11.18,2050000.0
2008-12-18 11:00:00,11.186,11.284,11.099,11.252,2200000.0
2008-12-18 11:05:00,11.191,11.277,11.105,11.274,2150000.0
2008-12-18 11:10:00,11.184,11.329,11.175,11.212,2300000.0
2008-12-18 11:15:00,11.236,11.333,11.147,11.218,2500000.0
2008-12-18 11:20:00,11.318,11.341,11.167,11.194,2250000.0
2008-12-18 11:25:00,11.209,11.329,11.173,11.311,2450000.0
2008-12-18 11:30:00,11.196,11.326,11.166,11.304,2600000.0
2008-12-18 11:35:00,11.303,11.416,11.199,11.398,2200000.0
2008-12-18 11:40:00,11.395,11.425,11.258,11.366,2350000.0
2008-12-18 11:45:00,11.315,11.428,11.267,11.387,2050000.0
2008-12-18 11:50:00,11.438,11.458,11.288,11.411,2450000.0
2008-12-18 11:55:00,11.405,11.436,11.242,11.259,2350000.0
2008-12-18 12:00:00,11.327,11.412,11.245,11.287,2450000.0
2008-12-18 12:05:00,11.354,11.416,11.238,11.383,2250000.0
2008-12-18 12:10:00,11.39,11.492,11.281,11.315,2050000.0
2008-12-18 12:15:00,11.389,11.416,11.224,11.224,2150000.0
2008-12-18 12:20:00,11.355,11.4,11.246,11.362,2300000.0
2008-12-18 12:25:00,11.37,11.395,11.182,11.296,2050000.0
2008-12-18 12:30:00,11.263,11.371,11.174,11.314,2000000.0
2008-12-18 12:35:00,11.243,11.398,11.211,11.314,2500000.0
2008-12-18 12:40:00,11.25,11.399,11.246,11.323,2100000.0
2008-12-18 12:45:00,11.274,11.406,11.232,11.287,2050000.0
2008-12-18 12:50:00,11.244,11.404,11.206,11.355,2050000.0
2008-12-18 12:55:00,11.363,11.421,11.222,11.298,2000000.0
2008-12-18 13:00:00,11.237,11.383,11.231,11.324,2100000.0
2008-12-18 13:05:00,11.333,11.422,11.226,11.262,2050000.0
2008-12-18 13:10:00,11.236,11.394,11.222,11.357,2200000.0
2008-12-18 13:15:00,11.35,11.383,11.223,11.287,2450000.0
2008-12-18 13:20:00,11.312,11.386,11.196,11.34,2550000.0
2008-12-18 13:25:00,11.209,11.347,11.181,11.289,2150000.0
2008-12-18 13:30:00,11.209,11.326,11.145,11.302,2450000.0
2008-12-18 13:35:00,11.269,11.351,11.157,11.265,2550000.0
2008-12-18 13:40:00,11.328,11.349,11.186,11.22,2450000.0
2008-12-18 13:45:00,11.246,11.348,11.184,11.184,1800000.0
2008-12-18 13:50:00,11.216,11.323,11.147,11.289,2100000.0
2008-12-18 13:55:00,11.315,11.339,11.138,11.273,2100000.0
2008-12-18 14:00:00,11.182,11.301,11.132,11.142,1950000.0
2008-12-18 14:05:00,11.273,11.29,11.124,11.177,2000000.0
2008-12-18 14:10:00,11.208,11.302,11.128,11.189,2050000.0
2008-12-18 14:15:00,11.243,11.436,11.146,11.232,2350000.0
2008-12-18 14:20:00,11.278,11.334,11.196,11.29,2150000.0
2008-12-18 14:25:00,11.262,11.398,11.166,11.184,2400000.0
2008-12-18 14:30:00,11.214,11.315,11.145,11.295,2050000.0
2008-12-18 14:35:00,11.326,11.349,11.183,11.237,2200000.0
2008-12-18 14:40:00,11.24,11.393,11.201,11.312,2100000.0
2008-12-18 14:45:00,11.344,11.372,11.251,11.301,2200000.0
2008-12-18 14:50:00,11.341,11.395,11.236,11.277,2200000.0
2008-12-18 14:55:00,11.382,11.418,11.15,11.31,2100000.0
2008-12-18 15:00:00,11.21,11.332,11.192,11.29,2250000.0
2008-12-18 15:05:00,11.304,11.359,11.16,11.249,2050000.0
2008-12-18 15:10:00,11.172,11.305,11.098,11.25,2150000.0
2008-12-18 15:15:00,11.2,11.302,11.111,11.3,2300000.0
2008-12-18 15:20:00,11.181,11.32,11.158,11.286,2150000.0
2008-12-18 15:25:00,11.262,11.302,11.129,11.179,2250000.0
2008-12-18 15:30:00,11.22,11.29,11.111,11.22,2050000.0
2008-12-18 15:35:00,11.233,11.284,11.109,11.141,2450000.0
2008-12-18 15:40:00,11.172,11.275,11.109,11.206,2100000.0
2008-12-18 15:45:00,11.245,11.304,11.104,11.185,2000000.0
2008-12-18 15:50:00,11.178,11.234,11.038,11.165,2200000.0
2008-12-18 15:55:00,11.053,11.129,10.963,11.03,2600000.0
2008-12-18 16:00:00,10.921,11.114,10.921,11.039,2100000.0
2008-12-18 16:05:00,11.018,11.096,10.918,11.032,2300000.0
2008-12-18 16:10:00,11.015,11.133,10.985,11.133,1950000.0
2008-12-18 16:15:00,11.059,11.139,10.986,11.029,2350000.0
2008-12-18 16:20:00,10.965,11.117,10.939,10.939,2150000.0
2008-12-18 16:25:00,11.1,11.121,10.97,11.012,2250000.0
2008-12-18 16:30:00,11.098,11.156,10.961,11.017,2050000.0
2008-12-18 16:35:00,11.037,11.162,10.989,11.014,2250000.0
2008-12-18 16:40:00,11.14,11.156,10.949,11.009,2250000.0
2008-12-18 16:45:00,10.997,11.082,10.828,10.893,2150000.0
2008-12-18 16:50:00,10.978,11.036,10.846,10.873,2200000.0
2008-12-18 16:55:00,10.953,11.036,10.861,10.941,2400000.0
2008-12-18 17:00:00,10.894,11.081,10.894,11.0,2000000.0
2008-12-18 17:05:00,10.954,11.054,10.907,11.028,2200000.0
2008-12-18 17:10:00,11.057,11.093,10.932,10.951,2300000.0
2008-12-18 17:15:00,11.018,11.122,10.905,10.955,2350000.0
2008-12-18 17:20:00,10.979,11.075,10.881,11.019,2300000.0
2008-12-18 17:25:00,10.966,11.071,10.869,10.986,2450000.0
2008-12-18 17:30:00,11.046,11.108,10.917,11.041,2050000.0
2008-12-18 17:35:00,11.068,11.073,10.9,10.99,2300000.0
2008-12-18 17:40:00,11.055,11.118,10.939,10.96,2350000.0
2008-12-18 17:45:00,11.075,11.075,10.911,10.986,2650000.0
2008-12-18 17:50:00,11.068,11.097,10.933,11.051,2600000.0
2008-12-18 17:55:00,11.147,11.147,10.988,10.988,2100000.0
2008-12-18 18:00:00,11.026,11.111,10.93,11.017,2650000.0
2008-12-18 18:05:00,11.024,11.093,10.894,11.051,2300000.0
2008-12-18 18:10:00,10.986,11.068,10.902,11.005,2400000.0
2008-12-18 18:15:00,10.972,11.054,10.882,10.976,2200000.0
2008-12-18 18:20:00,10.932,11.056,10.907,10.914,2200000.0
2008-12-18 18:25:00,10.922,11.071,10.89,10.963,2250000.0
2008-12-18 18:30:00,11.038,11.086,10.912,10.951,2100000.0
2008-12-18 18:35:00,11.053,11.083,10.932,10.978,2600000.0
2008-12-18 18:40:00,10.925,11.112,10.89,11.064,2250000.0
2008-12-18 18:45:00,11.097,11.097,10.914,10.993,2150000.0
2008-12-18 18:50:00,11.04,11.067,10.883,10.942,2750000.0
2008-12-18 18:55:00,10.995,11.108,10.938,11.013,2400000.0
2008-12-18 19:00:00,10.988,11.099,10.935,10.944,2200000.0
2008-12-18 19:05:00,10.986,11.089,10.938,11.018,2100000.0
2008-12-18 19:10:00,11.016,11.076,10.913,10.971,2350000.0
2008-12-18 19:15:00,10.99,11.087,10.922,11.052,2450000.0
2008-12-18 19:20:00,11.059,11.112,10.884,11.069,2300000.0
2008-12-18 19:25:00,11.072,11.081,10.886,10.898,1950000.0
2008-12-18 19:30:00,10.987,11.086,10.881,10.963,2350000.0
2008-12-18 19:35:00,10.952,11.104,10.928,11.028,2000000.0
2008-12-18 19:40:00,10.958,11.098,10.923,11.064,2700000.0
2008-12-18 19:45:00,11.026,11.129,10.921,11.01,2150000.0
2008-12-18 19:50:00,11.029,11.13,10.933,10.963,2200000.0
2008-12-18 19:55:00,11.024,11.1,10.911,11.049,2350000.0
2008-12-18 20:00:00,10.96,11.098,10.908,10.991,2500000.0
2008-12-18 20:05:00,11.031,11.089,10.942,11.089,2600000.0
2008-12-18 20:10:00,11.039,11.094,10.923,11.05,2600000.0
2008-12-18 20:15:00,11.061,11.109,10.95,10.996,2250000.0
2008-12-18 20:20:00,11.056,11.095,10.938,10.978,2000000.0
2008-12-18 20:25:00,11.096,11.107,10.954,11.05,2250000.0
2008-12-18 20:30:00,11.047,11.094,10.947,10.981,2200000.0
2008-12-18 20:35:00,11.082,11.096,10.938,10.951,2100000.0
2008-12-18 20:40:00,11.003,11.084,10.914,11.019,2050000.0
2008-12-18 20:45:00,11.054,11.08,10.919,10.989,1700000.0
2008-12-18 20:50:00,11.026,11.087,10.956,11.074,1950000.0
2008-12-18 20:55:00,10.99,11.112,10.99,11.069,550000.0
2008-12-18 21:00:00,10.972,11.088,10.928,10.996,2350000.0
2008-12-18 21:05:00,10.932,11.136,10.926,11.079,1550000.0
2008-12-18 21:10:00,11.009,11.116,10.966,11.027,1250000.0
2008-12-18 21:15:00,10.968,11.111,10.946,10.997,1750000.0
2008-12-18 21:20:00,11.053,11.054,10.919,11.028,1700000.0
2008-12-18 21:25:00,11.063,11.097,10.951,11.039,1600000.0
2008-12-18 21:30:00,11.017,11.091,10.918,11.035,1050000.0
2008-12-18 21:35:00,11.048,11.052,10.914,10.947,800000.0
2008-12-18 21:40:00,11.03,11.047,11.013,11.047,150000.0
2008-12-18 21:45:00,11.046,11.08,10.934,11.0,1250000.0
2008-12-18 21:50:00,10.928,11.071,10.881,11.043,1850000.0
2008-12-18 21:55:00,11.047,11.066,10.933,10.998,1200000.0
2008-12-18 22:00:00,11.056,11.066,10.909,11.032,750000.0
2008-12-18 22:05:00,10.937,11.113,10.893,11.022,1250000.0
2008-12-18 22:10:00,10.954,11.05,10.873,11.018,2250000.0
2008-12-18 22:15:00,10.95,11.031,10.893,10.91,1600000.0
2008-12-18 22:20:00,10.925,11.009,10.823,10.823,1050000.0
2008-12-18 22:25:00,10.92,11.021,10.837,10.949,1650000.0
2008-12-18 22:30:00,10.933,11.007,10.844,10.943,2150000.0
2008-12-18 22:35:00,10.989,11.001,10.842,10.932,1200000.0
2008-12-18 22:40:00,10.942,11.005,10.812,10.868,1900000.0
2008-12-18 22:45:00,10.874,10.95,10.794,10.949,1600000.0
2008-12-18 22:50:00,10.913,10.92,10.842,10.913,700000.0
2008-12-18 22:55:00,10.78,10.973,10.78,10.865,2150000.0
2008-12-18 23:00:00,10.923,10.933,10.789,10.885,1300000.0
2008-12-18 23:05:00,10.838,10.944,10.796,10.901,2000000.0
2008-12-18 23:10:00,10.838,10.929,10.803,10.858,1200000.0
2008-12-18 23:15:00,10.854,10.954,10.721,10.843,2350000.0
2008-12-18 23:20:00,10.834,10.92,10.782,10.789,950000.0
2008-12-18 23:25:00,10.879,11.005,10.814,10.886,1050000.0
2008-12-18 23:30:00,10.847,10.936,10.763,10.921,1550000.0
2008-12-18 23:35:00,10.917,10.95,10.797,10.862,1350000.0
2008-12-18 23:40:00,10.869,10.948,10.803,10.803,1350000.0
2008-12-18 23:45:00,10.924,10.956,10.808,10.827,750000.0
2008-12-18 23:50:00,10.894,10.916,10.78,10.81,550000.0
2008-12-18 23:55:00,10.918,10.949,10.839,10.937,1100000.0
2008-12-19 00:00:00,10.887,10.976,10.829,10.919,1650000.0
2008-12-19 00:05:00,10.967,10.967,10.833,10.842,700000.0
2008-12-19 00:10:00,10.813,10.985,10.813,10.948,1250000.0
2008-12-19 00:15:00,10.937,10.969,10.871,10.934,600000.0
2008-12-19 00:20:00,10.879,10.965,10.79,10.835,850000.0
2008-12-19 00:25:00,10.915,10.974,10.794,10.794,750000.0
2008-12-19 00:30:00,10.886,10.951,10.827,10.934,400000.0
2008-12-19 00:35:00,10.827,10.827,10.825,10.825,100000.0
2008-12-19 00:40:00,10.841,10.916,10.768,10.82,1550000.0
2008-12-19 00:45:00,10.954,10.954,10.846,10.85,200000.0
2008-12-19 00:50:00,10.884,10.924,10.753,10.882,2300000.0
2008-12-19 00:55:00,10.836,10.93,10.788,10.93,950000.0
2008-12-19 01:00:00,10.898,10.945,10.81,10.925,600000.0
2008-12-19 01:10:00,10.914,10.959,10.8,10.894,1250000.0
2008-12-19 01:15:00,10.857,10.996,10.845,10.996,1350000.0
2008-12-19 01:20:00,10.931,10.989,10.837,10.874,1400000.0
2008-12-19 01:25:00,10.974,10.974,10.838,10.924,1100000.0
2008-12-19 01:30:00,10.941,10.953,10.802,10.931,1250000.0
2008-12-19 01:35:00,10.901,10.968,10.824,10.932,1200000.0
2008-12-19 01:40:00,10.922,10.95,10.84,10.9,650000.0
2008-12-19 01:45:00,10.918,10.961,10.829,10.94,1300000.0
2008-12-19 01:50:00,10.918,10.992,10.839,10.888,2100000.0
2008-12-19 01:55:00,10.901,11.01,10.791,10.948,1700000.0
2008-12-19 02:00:00,10.942,11.007,10.87,10.936,1050000.0
2008-12-19 02:05:00,10.901,11.072,10.852,10.941,1400000.0
2008-12-19 02:10:00,10.899,11.005,10.81,10.921,1350000.0
2008-12-19 02:15:00,10.884,10.97,10.82,10.945,1350000.0
2008-12-19 02:20:00,10.916,11.012,10.824,10.93,1350000.0
2008-12-19 02:25:00,10.962,10.974,10.795,10.925,2000000.0
2008-12-19 02:30:00,10.909,10.962,10.816,10.896,1150000.0
2008-12-19 02:35:00,10.889,10.96,10.757,10.836,2550000.0
2008-12-19 02:40:00,10.794,10.915,10.76,10.829,1850000.0
2008-12-19 02:45:00,10.861,10.943,10.746,10.801,2800000.0
2008-12-19 02:50:00,10.766,10.933,10.756,10.794,2450000.0
2008-12-19 02:55:00,10.859,10.906,10.761,10.824,2050000.0
2008-12-19 03:00:00,10.875,10.928,10.705,10.788,1850000.0
2008-12-19 03:05:00,10.886,10.919,10.698,10.754,2000000.0
2008-12-19 03:10:00,10.741,10.873,10.741,10.811,1350000.0
2008-12-19 03:15:00,10.746,10.959,10.732,10.853,1850000.0
2008-12-19 03:20:00,10.879,10.932,10.752,10.834,1150000.0
2008-12-19 03:25:00,10.905,10.938,10.793,10.852,1800000.0
2008-12-19 03:30:00,10.845,10.915,10.792,10.801,900000.0
2008-12-19 03:35:00,10.89,10.93,10.743,10.909,1400000.0
2008-12-19 03:40:00,10.864,10.927,10.75,10.854,1400000.0
2008-12-19 03:45:00,10.776,10.916,10.776,10.847,500000.0
2008-12-19 03:50:00,10.9,10.932,10.799,10.852,1450000.0
2008-12-19 03:55:00,10.814,10.955,10.771,10.839,2400000.0
2008-12-19 04:00:00,10.825,10.969,10.803,10.835,800000.0
2008-12-19 04:05:00,10.873,10.928,10.799,10.799,350000.0
2008-12-19 04:10:00,10.859,10.92,10.756,10.802,1250000.0
2008-12-19 04:15:00,10.912,10.918,10.768,10.918,750000.0
2008-12-19 04:20:00,10.888,10.945,10.774,10.929,1200000.0
2008-12-19 04:25:00,10.919,10.935,10.788,10.904,1200000.0
2008-12-19 04:30:00,10.92,10.92,10.772,10.887,500000.0
2008-12-19 04:35:00,10.809,10.938,10.78,10.894,1550000.0
2008-12-19 04:40:00,10.884,10.936,10.77,10.839,1450000.0
2008-12-19 04:45:00,10.898,10.935,10.751,10.888,1400000.0
2008-12-19 04:50:00,10.918,10.957,10.766,10.818,1200000.0
2008-12-19 04:55:00,10.826,10.948,10.826,10.826,1000000.0
2008-12-19 05:00:00,10.861,10.94,10.792,10.934,2150000.0
2008-12-19 05:05:00,10.861,10.993,10.796,10.874,1600000.0
2008-12-19 05:10:00,10.917,10.951,10.803,10.942,1700000.0
2008-12-19 05:15:00,10.861,10.946,10.75,10.87,1800000.0
2008-12-19 05:20:00,10.821,10.944,10.753,10.854,1800000.0
2008-12-19 05:25:00,10.881,10.937,10.787,10.804,650000.0
2008-12-19 05:30:00,10.908,10.937,10.812,10.886,750000.0
2008-12-19 05:35:00,10.916,10.939,10.779,10.916,1100000.0
2008-12-19 05:40:00,10.828,10.943,10.824,10.938,700000.0
2008-12-19 05:45:00,10.931,10.965,10.76,10.801,1550000.0
2008-12-19 05:50:00,10.89,10.948,10.797,10.944,1700000.0
2008-12-19 05:55:00,10.875,10.894,10.776,10.844,900000.0
2008-12-19 06:00:00,10.891,10.969,10.819,10.924,1500000.0
2008-12-19 06:05:00,10.908,10.951,10.792,10.872,1350000.0
2008-12-19 06:10:00,10.843,10.921,10.783,10.921,1250000.0
2008-12-19 06:15:00,10.885,10.96,10.763,10.934,1400000.0
2008-12-19 06:20:00,10.924,10.958,10.786,10.84,2100000.0
2008-12-19 06:25:00,10.933,10.95,10.765,10.852,1500000.0
2008-12-19 06:30:00,10.911,10.973,10.776,10.917,2250000.0
2008-12-19 06:35:00,10.811,10.979,10.783,10.979,2100000.0
2008-12-19 06:40:00,10.968,10.99,10.842,10.85,2050000.0
2008-12-19 06:45:00,10.954,11.012,10.791,10.949,2850000.0
2008-12-19 06:50:00,10.851,10.985,10.794,10.923,1850000.0
2008-12-19 06:55:00,10.983,10.999,10.845,10.854,2100000.0
2008-12-19 07:00:00,10.939,10.974,10.835,10.856,1150000.0
2008-12-19 07:05:00,10.934,10.993,10.849,10.869,1600000.0
2008-12-19 07:10:00,10.965,10.982,10.829,10.908,1500000.0
2008-12-19 07:15:00,10.934,11.007,10.839,10.929,2000000.0
2008-12-19 07:20:00,10.962,11.001,10.81,10.981,1850000.0
2008-12-19 07:25:00,10.937,11.021,10.832,10.898,2050000.0
2008-12-19 07:30:00,10.955,11.04,10.827,10.915,1850000.0
2008-12-19 07:35:00,11.019,11.019,10.866,10.983,2250000.0
2008-12-19 07:40:00,10.894,10.979,10.843,10.852,1600000.0
2008-12-19 07:45:00,10.969,11.009,10.823,10.912,1850000.0
2008-12-19 07:50:00,10.952,11.009,10.808,11.0,2200000.0
2008-12-19 07:55:00,10.928,10.987,10.849,10.978,2150000.0
2008-12-19 08:00:00,10.84,10.99,10.818,10.841,2050000.0
2008-12-19 08:05:00,10.895,10.98,10.838,10.895,2050000.0
2008-12-19 08:10:00,10.966,11.038,10.843,10.978,1950000.0
2008-12-19 08:15:00,10.942,10.994,10.83,10.976,2250000.0
2008-12-19 08:20:00,10.85,10.981,10.798,10.865,2050000.0
2008-12-19 08:25:00,10.935,10.956,10.836,10.877,2150000.0
2008-12-19 08:30:00,10.804,10.949,10.8,10.949,1800000.0
2008-12-19 08:35:00,10.825,10.978,10.825,10.869,800000.0
2008-12-19 08:40:00,10.954,10.96,10.778,10.893,1600000.0
2008-12-19 08:45:00,10.908,10.971,10.793,10.909,2500000.0
2008-12-19 08:50:00,10.846,10.965,10.811,10.866,2150000.0
2008-12-19 08:55:00,10.904,10.983,10.813,10.897,2150000.0
2008-12-19 09:00:00,10.93,10.983,10.797,10.895,3900000.0
2008-12-19 09:05:00,10.91,11.008,10.815,10.942,2100000.0
2008-12-19 09:10:00,10.861,10.994,10.819,10.918,3850000.0
2008-12-19 09:15:00,10.889,10.978,10.77,10.87,2900000.0
2008-12-19 09:20:00,10.863,10.942,10.823,10.843,1950000.0
2008-12-19 09:25:00,10.86,10.949,10.783,10.846,3350000.0
2008-12-19 09:30:00,10.876,10.955,10.772,10.813,3500000.0
2008-12-19 09:35:00,10.912,10.914,10.77,10.77,2450000.0
2008-12-19 09:40:00,10.874,10.883,10.719,10.883,2150000.0
2008-12-19 09:45:00,10.858,10.892,10.72,10.84,2050000.0
2008-12-19 09:50:00,10.829,10.938,10.734,10.879,2350000.0
2008-12-19 09:55:00,10.833,10.933,10.769,10.865,2250000.0
2008-12-19 10:00:00,10.903,10.903,10.738,10.805,1750000.0
2008-12-19 10:05:00,10.848,10.928,10.802,10.847,2150000.0
2008-12-19 10:10:00,10.892,10.972,10.766,10.83,2350000.0
2008-12-19 10:15:00,10.821,10.933,10.751,10.911,2500000.0
2008-12-19 10:20:00,10.8,10.947,10.776,10.939,1600000.0
2008-12-19 10:25:00,10.903,10.952,10.755,10.869,2200000.0
2008-12-19 10:30:00,10.921,10.949,10.772,10.824,2500000.0
2008-12-19 10:35:00,10.87,10.936,10.773,10.936,2100000.0
2008-12-19 10:40:00,10.848,10.932,10.72,10.835,2150000.0
2008-12-19 10:45:00,10.784,10.921,10.726,10.789,2400000.0
2008-12-19 10:50:00,10.871,10.937,10.706,10.875,2100000.0
2008-12-19 10:55:00,10.777,10.897,10.727,10.784,2050000.0
2008-12-19 11:00:00,10.758,10.876,10.707,10.87,2200000.0
2008-12-19 11:05:00,10.79,10.833,10.673,10.805,2150000.0
2008-12-19 11:10:00,10.686,10.841,10.671,10.709,2300000.0
2008-12-19 11:15:00,10.717,10.819,10.609,10.727,2500000.0
2008-12-19 11:20:00,10.804,10.817,10.632,10.681,2250000.0
2008-12-19 11:25:00,10.699,10.812,10.642,10.806,2450000.0
2008-12-19 11:30:00,10.718,10.768,10.605,10.733,2600000.0
2008-12-19 11:35:00,10.729,10.807,10.605,10.74,2200000.0
2008-12-19 11:40:00,10.743,10.809,10.641,10.738,2350000.0
2008-12-19 11:45:00,10.688,10.757,10.591,10.721,2050000.0
2008-12-19 11:50:00,10.781,10.803,10.619,10.748,2450000.0
2008-12-19 11:55:00,10.77,10.785,10.622,10.622,2350000.0
2008-12-19 12:00:00,10.682,10.78,10.625,10.672,2450000.0
2008-12-19 12:05:00,10.74,10.83,10.633,10.777,2250000.0
2008-12-19 12:10:00,10.783,10.829,10.639,10.721,2050000.0
2008-12-19 12:15:00,10.811,10.828,10.658,10.693,2150000.0
2008-12-19 12:20:00,10.803,10.825,10.656,10.791,2300000.0
2008-12-19 12:25:00,10.801,10.845,10.661,10.758,2050000.0
2008-12-19 12:30:00,10.723,10.819,10.673,10.768,2000000.0
2008-12-19 12:35:00,10.719,10.796,10.606,10.744,2500000.0
2008-12-19 12:40:00,10.653,10.842,10.628,10.728,2100000.0
2008-12-19 12:45:00,10.67,10.79,10.648,10.715,2050000.0
2008-12-19 12:50:00,10.691,10.833,10.631,10.799,2050000.0
2008-12-19 12:55:00,10.791,10.824,10.65,10.731,2000000.0
2008-12-19 13:00:00,10.623,10.778,10.62,10.732,2100000.0
2008-12-19 13:05:00,10.695,10.825,10.621,10.692,2050000.0
2008-12-19 13:10:00,10.625,10.767,10.595,10.687,2200000.0
2008-12-19 13:15:00,10.719,10.822,10.565,10.673,2450000.0
2008-12-19 13:20:00,10.664,10.767,10.581,10.729,2550000.0
2008-12-19 13:25:00,10.604,10.799,10.604,10.724,2150000.0
2008-12-19 13:30:00,10.668,10.765,10.593,10.744,2450000.0
2008-12-19 13:35:00,10.665,10.735,10.591,10.624,2550000.0
2008-12-19 13:40:00,10.693,10.744,10.545,10.545,2450000.0
2008-12-19 13:45:00,10.56,10.694,10.504,10.504,1800000.0
2008-12-19 13:50:00,10.588,10.677,10.468,10.628,2100000.0
2008-12-19 13:55:00,10.653,10.673,10.511,10.605,2050000.0
2008-12-19 14:00:00,10.514,10.645,10.401,10.493,2250000.0
2008-12-19 14:05:00,10.525,10.599,10.416,10.478,2000000.0
2008-12-19 14:10:00,10.499,10.635,10.437,10.562,2050000.0
2008-12-19 14:15:00,10.636,10.712,10.536,10.57,2350000.0
2008-12-19 14:20:00,10.646,10.692,10.502,10.633,2150000.0
2008-12-19 14:25:00,10.613,10.698,10.536,10.557,2400000.0
2008-12-19 14:30:00,10.655,10.683,10.49,10.633,2000000.0
2008-12-19 14:35:00,10.666,10.669,10.474,10.511,2200000.0
2008-12-19 14:40:00,10.502,10.659,10.468,10.591,2100000.0
2008-12-19 14:45:00,10.606,10.652,10.507,10.57,2200000.0
2008-12-19 14:50:00,10.622,10.69,10.504,10.551,2200000.0
2008-12-19 14:55:00,10.641,10.694,10.5,10.656,2100000.0
2008-12-19 15:00:00,10.576,10.711,10.532,10.681,2250000.0
2008-12-19 15:05:00,10.594,10.661,10.494,10.559,2200000.0
2008-12-19 15:10:00,10.55,10.658,10.492,10.605,2150000.0
2008-12-19 15:15:00,10.565,10.723,10.538,10.679,2300000.0
2008-12-19 15:20:00,10.575,10.696,10.53,10.653,2150000.0
2008-12-19 15:25:00,10.621,10.768,10.607,10.682,2250000.0
2008-12-19 15:30:00,10.707,10.808,10.624,10.808,2200000.0
2008-12-19 15:35:00,10.782,10.828,10.653,10.716,2450000.0
2008-12-19 15:40:00,10.746,10.856,10.672,10.784,2200000.0
2008-12-19 15:45:00,10.788,10.827,10.639,10.791,2000000.0
2008-12-19 15:50:00,10.78,10.832,10.694,10.806,2200000.0
2008-12-19 15:55:00,10.696,10.807,10.609,10.799,2600000.0
2008-12-19 16:00:00,10.68,10.839,10.661,10.718,2100000.0
2008-12-19 16:05:00,10.684,10.798,10.629,10.709,2300000.0
2008-12-19 16:10:00,10.707,10.798,10.625,10.75,1950000.0
2008-12-19 16:15:00,10.68,10.792,10.612,10.724,2300000.0
2008-12-19 16:20:00,10.646,10.801,10.621,10.669,2150000.0
2008-12-19 16:25:00,10.804,10.87,10.664,10.702,2250000.0
2008-12-19 16:30:00,10.732,10.838,10.691,10.736,2200000.0
2008-12-19 16:35:00,10.72,10.87,10.699,10.707,2250000.0
2008-12-19 16:40:00,10.854,10.854,10.666,10.694,2250000.0
2008-12-19 16:45:00,10.772,10.86,10.692,10.719,2150000.0
2008-12-19 16:50:00,10.802,10.845,10.657,10.662,2200000.0
2008-12-19 16:55:00,10.742,10.803,10.637,10.682,2400000.0
2008-12-19 17:00:00,10.621,10.856,10.621,10.821,2000000.0
2008-12-19 17:05:00,10.762,10.85,10.73,10.808,2100000.0
2008-12-19 17:10:00,10.824,10.862,10.707,10.731,2300000.0
2008-12-19 17:15:00,10.817,10.905,10.702,10.765,2100000.0
2008-12-19 17:20:00,10.775,10.933,10.727,10.911,2300000.0
2008-12-19 17:25:00,10.835,10.945,10.743,10.822,2450000.0
2008-12-19 17:30:00,10.881,10.918,10.771,10.834,1900000.0
2008-12-19 17:35:00,10.857,10.901,10.753,10.793,2350000.0
2008-12-19 17:40:00,10.861,10.898,10.711,10.756,2350000.0
2008-12-19 17:45:00,10.888,10.888,10.739,10.773,2650000.0
2008-12-19 17:50:00,10.88,10.973,10.761,10.843,2600000.0
2008-12-19 17:55:00,10.898,10.898,10.739,10.763,2100000.0
2008-12-19 18:00:00,10.791,10.877,10.718,10.791,2650000.0
2008-12-19 18:05:00,10.802,10.88,10.723,10.843,2300000.0
2008-12-19 18:10:00,10.778,10.874,10.737,10.854,2400000.0
2008-12-19 18:15:00,10.804,10.902,10.74,10.852,2200000.0
2008-12-19 18:20:00,10.854,10.928,10.776,10.794,2150000.0
2008-12-19 18:25:00,10.754,10.895,10.747,10.778,2250000.0
2008-12-19 18:30:00,10.879,10.886,10.753,10.753,2100000.0
2008-12-19 18:35:00,10.894,10.894,10.7,10.75,2400000.0
2008-12-19 18:40:00,10.653,10.825,10.628,10.813,2250000.0
2008-12-19 18:45:00,10.838,10.838,10.648,10.785,2150000.0
2008-12-19 18:50:00,10.828,10.849,10.655,10.744,2750000.0
2008-12-19 18:55:00,10.764,10.844,10.676,10.744,2400000.0
2008-12-19 19:00:00,10.759,10.864,10.688,10.702,2200000.0
2008-12-19 19:05:00,10.729,10.826,10.635,10.723,2100000.0
2008-12-19 19:10:00,10.773,10.813,10.659,10.7,2350000.0
2008-12-19 19:15:00,10.71,10.846,10.671,10.8,2450000.0
2008-12-19 19:20:00,10.754,10.816,10.628,10.799,2300000.0
2008-12-19 19:25:00,10.823,10.837,10.654,10.672,2000000.0
2008-12-19 19:30:00,10.712,10.863,10.673,10.74,2150000.0
2008-12-19 19:35:00,10.739,10.873,10.676,10.779,1850000.0
2008-12-19 19:40:00,10.697,10.864,10.644,10.828,2700000.0
2008-12-19 19:45:00,10.696,10.854,10.67,10.754,2150000.0
2008-12-19 19:50:00,10.713,10.815,10.654,10.654,1950000.0
2008-12-19 19:55:00,10.723,10.833,10.659,10.798,2300000.0
2008-12-19 20:00:00,10.725,10.846,10.673,10.745,2500000.0
2008-12-19 20:05:00,10.793,10.821,10.655,10.814,2400000.0
2008-12-19 20:10:00,10.755,10.88,10.659,10.758,2050000.0
2008-12-19 20:15:00,10.82,10.853,10.629,10.724,2250000.0
2008-12-19 20:20:00,10.774,10.868,10.687,10.855,2000000.0
2008-12-19 20:25:00,10.821,10.832,10.662,10.79,2100000.0
2008-12-19 20:30:00,10.818,10.825,10.632,10.789,1750000.0
2008-12-19 20:35:00,10.8,10.83,10.653,10.696,1900000.0
2008-12-19 20:40:00,10.757,10.849,10.68,10.729,2950000.0
2008-12-19 20:45:00,10.779,10.833,10.667,10.699,2500000.0
2008-12-19 20:50:00,10.698,10.823,10.68,10.823,2700000.0
2008-12-19 20:55:00,10.71,10.827,10.669,10.813,2400000.0
2008-12-19 21:00:00,10.832,10.858,10.71,10.784,2150000.0
2008-12-19 21:05:00,10.726,10.859,10.652,10.836,2200000.0
2008-12-19 21:10:00,10.824,10.826,10.699,10.701,1050000.0
2008-12-19 21:15:00,10.752,10.83,10.707,10.83,1700000.0
2008-12-19 21:20:00,10.823,10.838,10.716,10.805,1650000.0
2008-12-19 21:25:00,10.765,10.862,10.682,10.771,1350000.0
2008-12-19 21:30:00,10.737,10.845,10.662,10.742,1800000.0
2008-12-19 21:35:00,10.786,10.851,10.661,10.667,1900000.0
2008-12-19 21:40:00,10.801,10.817,10.685,10.807,1700000.0
2008-12-19 21:45:00,10.801,10.851,10.688,10.81,1750000.0
2008-12-19 21:50:00,10.772,10.853,10.691,10.849,1250000.0
2008-12-19 21:55:00,10.822,10.874,10.69,10.874,1800000.0
2008-12-19 22:00:00,10.869,10.88,10.727,10.802,950000.0
2008-12-19 22:05:00,10.855,10.883,10.733,10.842,1150000.0
2008-12-19 22:10:00,10.764,10.874,10.701,10.802,2250000.0
2008-12-19 22:15:00,10.722,10.861,10.708,10.85,1600000.0
2008-12-19 22:20:00,10.752,10.848,10.663,10.663,1300000.0
2008-12-19 22:25:00,10.769,10.841,10.662,10.722,1500000.0
2008-12-19 22:30:00,10.741,10.838,10.682,10.813,1200000.0
2008-12-19 22:35:00,10.721,10.851,10.688,10.772,800000.0
2008-12-19 22:40:00,10.784,10.821,10.66,10.771,1350000.0
2008-12-19 22:45:00,10.682,10.867,10.639,10.854,1700000.0
2008-12-19 22:50:00,10.728,10.862,10.68,10.683,850000.0
2008-12-19 22:55:00,10.775,10.841,10.682,10.74,1750000.0
2008-12-19 23:00:00,10.778,10.832,10.71,10.71,900000.0
2008-12-19 23:05:00,10.798,10.908,10.702,10.793,1500000.0
2008-12-19 23:10:00,10.83,10.835,10.68,10.83,900000.0
2008-12-19 23:15:00,10.8,10.81,10.641,10.69,850000.0
2008-12-19 23:20:00,10.731,10.829,10.652,10.687,1400000.0
2008-12-19 23:25:00,10.698,10.862,10.664,10.756,1500000.0
2008-12-19 23:30:00,10.723,10.799,10.613,10.65,700000.0
2008-12-19 23:35:00,10.757,10.82,10.653,10.82,500000.0
2008-12-19 23:40:00,10.754,10.83,10.754,10.82,650000.0
2008-12-19 23:50:00,10.774,10.796,10.66,10.771,450000.0
2008-12-19 23:55:00,10.756,10.83,10.696,10.81,950000.0
2008-12-22 00:15:00,10.78,10.868,10.703,10.703,300000.0
2008-12-22 00:25:00,10.776,10.776,10.629,10.641,400000.0
2008-12-22 00:55:00,10.814,10.814,10.709,10.709,350000.0
2008-12-22 01:00:00,10.788,10.852,10.706,10.741,1800000.0
2008-12-22 01:05:00,10.754,10.876,10.678,10.79,1050000.0
2008-12-22 01:10:00,10.804,10.86,10.69,10.86,1100000.0
2008-12-22 01:15:00,10.817,10.834,10.638,10.826,850000.0
2008-12-22 01:20:00,10.801,10.845,10.731,10.753,800000.0
2008-12-22 01:25:00,10.755,10.854,10.748,10.809,750000.0
2008-12-22 01:30:00,10.831,10.864,10.692,10.735,700000.0
2008-12-22 01:35:00,10.799,10.848,10.711,10.803,1600000.0
2008-12-22 01:40:00,10.761,10.921,10.711,10.827,1050000.0
2008-12-22 01:45:00,10.782,10.873,10.748,10.848,300000.0
2008-12-22 01:50:00,10.834,10.869,10.711,10.869,500000.0
2008-12-22 01:55:00,10.796,10.878,10.721,10.721,450000.0
2008-12-22 02:00:00,10.715,10.897,10.715,10.877,550000.0
2008-12-22 02:05:00,10.742,10.869,10.716,10.861,750000.0
2008-12-22 02:10:00,10.862,10.862,10.709,10.811,1350000.0
2008-12-22 02:15:00,10.871,10.878,10.758,10.764,950000.0
2008-12-22 02:20:00,10.85,10.948,10.778,10.86,1850000.0
2008-12-22 02:25:00,10.915,10.972,10.804,10.954,1050000.0
2008-12-22 02:30:00,10.942,11.044,10.798,11.044,1900000.0
2008-12-22 02:35:00,10.938,11.037,10.915,11.013,1650000.0
2008-12-22 02:40:00,11.022,11.022,10.833,11.006,1750000.0
2008-12-22 02:45:00,10.893,11.011,10.85,10.961,1350000.0
2008-12-22 02:50:00,10.967,11.011,10.858,10.914,1050000.0
2008-12-22 02:55:00,10.918,11.022,10.87,10.967,1250000.0
2008-12-22 03:00:00,10.95,11.003,10.858,10.911,1200000.0
2008-12-22 03:05:00,10.994,11.021,10.84,10.962,2900000.0
2008-12-22 03:10:00,10.885,11.019,10.87,10.949,1100000.0
2008-12-22 03:15:00,10.883,11.075,10.828,10.901,2200000.0
2008-12-22 03:20:00,10.917,10.995,10.858,10.858,400000.0
2008-12-22 03:25:00,10.88,10.993,10.873,10.873,450000.0
2008-12-22 03:30:00,10.85,11.029,10.85,11.029,1200000.0
2008-12-22 03:35:00,11.016,11.024,10.89,10.938,900000.0
2008-12-22 03:40:00,10.966,10.995,10.907,10.963,1000000.0
2008-12-22 03:45:00,10.954,11.037,10.901,10.952,650000.0
2008-12-22 03:50:00,10.883,10.976,10.855,10.855,400000.0
2008-12-22 03:55:00,10.989,10.996,10.841,10.904,1200000.0
2008-12-22 04:00:00,10.989,11.003,10.902,10.983,1300000.0
2008-12-22 04:05:00,10.973,11.002,10.866,10.969,850000.0
2008-12-22 04:10:00,10.974,10.996,10.86,10.974,700000.0
2008-12-22 04:15:00,10.867,11.072,10.867,10.939,1000000.0
2008-12-22 04:20:00,10.934,10.997,10.853,10.997,400000.0
2008-12-22 04:25:00,11.0,11.051,10.86,10.945,1400000.0
2008-12-22 04:30:00,10.901,10.97,10.82,10.932,1400000.0
2008-12-22 04:35:00,10.855,10.997,10.855,10.936,1150000.0
2008-12-22 04:40:00,10.861,10.999,10.83,10.999,900000.0
2008-12-22 04:45:00,10.998,10.998,10.91,10.955,400000.0
2008-12-22 04:50:00,10.934,11.0,10.862,11.0,450000.0
2008-12-22 04:55:00,10.96,10.96,10.96,10.96,100000.0
2008-12-22 05:00:00,10.905,11.004,10.88,10.905,1400000.0
2008-12-22 05:10:00,10.992,11.012,10.84,10.868,850000.0
2008-12-22 05:15:00,10.865,10.991,10.819,10.954,1550000.0
2008-12-22 05:20:00,10.961,10.984,10.844,10.844,800000.0
2008-12-22 05:25:00,10.94,10.992,10.858,10.91,500000.0
2008-12-22 05:30:00,10.911,10.988,10.838,10.907,1150000.0
2008-12-22 05:35:00,10.871,11.073,10.834,10.898,750000.0
2008-12-22 05:40:00,10.841,10.974,10.841,10.971,1150000.0
2008-12-22 05:45:00,10.957,11.002,10.845,10.913,1550000.0
2008-12-22 05:50:00,10.954,11.01,10.847,11.01,1800000.0
2008-12-22 05:55:00,10.973,11.006,10.87,11.002,1200000.0
2008-12-22 06:00:00,10.992,11.007,10.841,10.96,1700000.0
2008-12-22 06:05:00,11.026,11.05,10.84,10.969,1450000.0
2008-12-22 06:10:00,10.967,11.026,10.876,10.988,1150000.0
2008-12-22 06:15:00,10.996,11.045,10.919,10.987,1000000.0
2008-12-22 06:20:00,10.88,11.036,10.88,10.957,900000.0
2008-12-22 06:25:00,10.995,11.026,10.86,10.949,1550000.0
2008-12-22 06:30:00,10.958,11.004,10.866,10.918,400000.0
2008-12-22 06:35:00,10.98,11.019,10.859,11.015,1500000.0
2008-12-22 06:40:00,10.908,11.025,10.841,10.864,1750000.0
2008-12-22 06:45:00,10.913,11.02,10.876,11.01,1250000.0
2008-12-22 06:50:00,11.009,11.041,10.869,10.893,650000.0
2008-12-22 06:55:00,10.941,11.018,10.881,11.004,1100000.0
2008-12-22 07:00:00,10.955,11.022,10.867,10.956,1100000.0
2008-12-22 07:05:00,11.004,11.03,10.938,10.968,1350000.0
2008-12-22 07:10:00,10.917,11.038,10.888,10.987,1250000.0
2008-12-22 07:15:00,10.996,11.042,10.885,10.918,1300000.0
2008-12-22 07:20:00,10.873,11.008,10.857,11.006,1700000.0
2008-12-22 07:30:00,10.951,11.014,10.851,10.992,1800000.0
2008-12-22 07:35:00,10.902,11.002,10.856,10.939,750000.0
2008-12-22 07:40:00,10.92,11.013,10.867,11.002,2250000.0
2008-12-22 07:45:00,10.983,10.999,10.866,10.944,1250000.0
2008-12-22 07:50:00,11.005,11.06,10.895,10.973,1250000.0
2008-12-22 07:55:00,10.972,10.979,10.852,10.862,1200000.0
2008-12-22 08:00:00,10.963,11.054,10.871,10.928,1950000.0
2008-12-22 08:05:00,10.875,10.989,10.847,10.951,1450000.0
2008-12-22 08:10:00,10.909,10.989,10.832,10.944,750000.0
2008-12-22 08:15:00,10.983,10.996,10.819,10.905,2700000.0
2008-12-22 08:20:00,10.936,11.004,10.857,10.898,1450000.0
2008-12-22 08:25:00,10.872,10.974,10.821,10.965,1900000.0
2008-12-22 08:30:00,10.83,11.001,10.815,10.993,1600000.0
2008-12-22 08:35:00,11.013,11.049,10.846,10.967,2300000.0
2008-12-22 08:40:00,10.964,11.003,10.832,10.927,2450000.0
2008-12-22 08:45:00,10.881,11.002,10.861,10.959,2350000.0
2008-12-22 08:50:00,10.922,11.006,10.84,10.912,2100000.0
2008-12-22 08:55:00,10.868,11.08,10.858,10.939,2200000.0
2008-12-22 09:00:00,10.927,11.037,10.831,10.911,2400000.0
2008-12-22 09:05:00,10.865,10.997,10.817,10.984,2750000.0
2008-12-22 09:10:00,10.927,11.013,10.838,11.001,2150000.0
2008-12-22 09:15:00,10.991,11.023,10.818,10.859,2250000.0
2008-12-22 09:20:00,10.944,11.008,10.85,10.983,2400000.0
2008-12-22 09:25:00,10.862,11.001,10.844,10.95,2100000.0
2008-12-22 09:30:00,10.896,11.009,10.853,10.87,2250000.0
2008-12-22 09:35:00,10.859,11.01,10.859,11.01,2200000.0
2008-12-22 09:40:00,10.946,11.014,10.843,10.962,2200000.0
2008-12-22 09:45:00,10.988,11.016,10.869,10.901,2400000.0
2008-12-22 09:50:00,10.96,11.047,10.861,10.933,2300000.0
2008-12-22 09:55:00,10.932,11.053,10.814,10.892,2650000.0
2008-12-22 10:00:00,10.848,10.992,10.826,10.986,2100000.0
2008-12-22 10:05:00,10.914,11.009,10.806,10.968,2600000.0
2008-12-22 10:10:00,10.853,11.015,10.811,11.006,2650000.0
2008-12-22 10:15:00,10.922,11.065,10.841,11.01,2350000.0
2008-12-22 10:20:00,10.932,11.008,10.85,10.858,1500000.0
2008-12-22 10:25:00,11.01,11.01,10.823,10.939,1700000.0
2008-12-22 10:30:00,10.898,11.03,10.829,10.892,2450000.0
2008-12-22 10:35:00,10.98,11.007,10.872,10.922,2300000.0
2008-12-22 10:40:00,10.897,11.008,10.837,10.943,2100000.0
2008-12-22 10:45:00,10.859,11.015,10.841,10.971,2300000.0
2008-12-22 10:50:00,10.929,10.985,10.824,10.873,2100000.0
2008-12-22 10:55:00,10.944,11.018,10.816,10.816,2000000.0
2008-12-22 11:00:00,10.91,10.999,10.814,10.967,2400000.0
2008-12-22 11:05:00,10.886,11.055,10.819,10.964,1900000.0
2008-12-22 11:10:00,10.869,10.982,10.833,10.898,2150000.0
2008-12-22 11:15:00,10.853,10.987,10.782,10.942,1750000.0
2008-12-22 11:20:00,10.808,10.984,10.798,10.869,2250000.0
2008-12-22 11:25:00,10.861,11.008,10.813,10.93,1650000.0
2008-12-22 11:30:00,10.861,10.987,10.823,10.96,2250000.0
2008-12-22 11:35:00,10.841,11.013,10.79,10.849,2150000.0
2008-12-22 11:40:00,10.901,10.99,10.824,10.89,1900000.0
2008-12-22 11:45:00,10.963,10.975,10.809,10.867,1950000.0
2008-12-22 11:50:00,10.862,10.96,10.798,10.859,2300000.0
2008-12-22 11:55:00,10.937,10.995,10.839,10.857,2100000.0
2008-12-22 12:00:00,10.972,10.975,10.809,10.848,2600000.0
2008-12-22 12:05:00,10.949,10.984,10.834,10.906,2200000.0
2008-12-22 12:10:00,10.916,10.95,10.805,10.95,2000000.0
2008-12-22 12:15:00,10.916,10.98,10.826,10.88,1700000.0
2008-12-22 12:20:00,10.813,10.951,10.799,10.918,2450000.0
2008-12-22 12:25:00,10.942,10.956,10.81,10.81,1650000.0
2008-12-22 12:30:00,10.856,10.949,10.791,10.901,2250000.0
2008-12-22 12:35:00,10.94,10.976,10.815,10.832,2150000.0
2008-12-22 12:40:00,10.944,10.996,10.812,10.859,2300000.0
2008-12-22 12:45:00,10.878,10.971,10.776,10.827,2150000.0
2008-12-22 12:50:00,10.849,10.978,10.797,10.9,1300000.0
2008-12-22 12:55:00,10.814,10.934,10.771,10.834,1700000.0
2008-12-22 13:00:00,10.922,10.933,10.787,10.92,1600000.0
2008-12-22 13:05:00,10.786,10.925,10.75,10.86,1500000.0
2008-12-22 13:10:00,10.834,10.929,10.781,10.887,2200000.0
2008-12-22 13:15:00,10.885,10.978,10.77,10.785,1600000.0
2008-12-22 13:20:00,10.813,10.972,10.773,10.903,2200000.0
2008-12-22 13:25:00,10.912,10.933,10.776,10.922,1650000.0
2008-12-22 13:30:00,10.801,10.942,10.788,10.929,1900000.0
2008-12-22 13:35:00,10.88,10.934,10.785,10.904,2150000.0
2008-12-22 13:40:00,10.756,10.938,10.696,10.877,2350000.0
2008-12-22 13:45:00,10.849,10.957,10.813,10.877,2050000.0
2008-12-22 13:50:00,10.81,10.949,10.746,10.935,2000000.0
2008-12-22 13:55:00,10.906,10.938,10.799,10.848,1700000.0
2008-12-22 14:00:00,10.927,10.976,10.765,10.949,1850000.0
2008-12-22 14:05:00,10.931,10.961,10.803,10.848,2100000.0
2008-12-22 14:10:00,10.827,10.975,10.777,10.819,1800000.0
2008-12-22 14:15:00,10.809,10.953,10.747,10.894,2450000.0
2008-12-22 14:20:00,10.825,10.955,10.77,10.816,2550000.0
2008-12-22 14:25:00,10.907,10.96,10.749,10.82,2450000.0
2008-12-22 14:30:00,10.851,10.941,10.749,10.799,2150000.0
2008-12-22 14:35:00,10.906,10.931,10.746,10.868,2550000.0
2008-12-22 14:40:00,10.834,10.934,10.799,10.917,2450000.0
2008-12-22 14:45:00,10.904,10.984,10.798,10.804,2200000.0
2008-12-22 14:50:00,10.848,10.961,10.801,10.849,2050000.0
2008-12-22 14:55:00,10.874,10.974,10.779,10.819,2100000.0
2008-12-22 15:00:00,10.87,10.98,10.804,10.938,2000000.0
2008-12-22 15:05:00,10.953,10.981,10.793,10.8,2050000.0
2008-12-22 15:10:00,10.843,10.934,10.787,10.81,2050000.0
2008-12-22 15:15:00,10.826,10.956,10.78,10.801,2100000.0
2008-12-22 15:20:00,10.856,10.952,10.769,10.84,2500000.0
2008-12-22 15:25:00,10.885,10.985,10.804,10.871,2000000.0
2008-12-22 15:30:00,10.865,10.988,10.804,10.93,2050000.0
2008-12-22 15:35:00,10.898,11.006,10.804,10.964,2300000.0
2008-12-22 15:40:00,10.84,10.981,10.802,10.931,2150000.0
2008-12-22 15:45:00,10.847,10.99,10.81,10.94,2050000.0
2008-12-22 15:50:00,10.926,10.952,10.782,10.884,2250000.0
2008-12-22 15:55:00,10.839,10.969,10.808,10.864,2450000.0
2008-12-22 16:00:00,10.806,10.948,10.739,10.874,2350000.0
2008-12-22 16:05:00,10.863,10.905,10.754,10.905,2450000.0
2008-12-22 16:10:00,10.884,10.948,10.778,10.821,2050000.0
2008-12-22 16:15:00,10.883,10.971,10.773,10.905,2350000.0
2008-12-22 16:20:00,10.893,10.944,10.759,10.884,2200000.0
2008-12-22 16:25:00,10.891,10.924,10.771,10.839,2600000.0
2008-12-22 16:30:00,10.924,10.968,10.764,10.801,2450000.0
2008-12-22 16:35:00,10.78,10.947,10.759,10.902,2250000.0
2008-12-22 16:40:00,10.825,10.94,10.757,10.818,2500000.0
2008-12-22 16:45:00,10.775,10.932,10.746,10.758,2300000.0
2008-12-22 16:50:00,10.905,10.907,10.702,10.849,2150000.0
2008-12-22 16:55:00,10.922,10.93,10.766,10.827,2200000.0
2008-12-22 17:00:00,10.819,10.923,10.763,10.791,2050000.0
2008-12-22 17:05:00,10.933,10.941,10.716,10.868,2100000.0
2008-12-22 17:10:00,10.814,10.886,10.687,10.693,2400000.0
2008-12-22 17:15:00,10.745,10.867,10.66,10.724,2150000.0
2008-12-22 17:20:00,10.843,10.864,10.704,10.768,2100000.0
2008-12-22 17:25:00,10.761,10.858,10.693,10.847,2500000.0
2008-12-22 17:30:00,10.788,10.843,10.69,10.814,2200000.0
2008-12-22 17:35:00,10.85,10.851,10.658,10.752,2100000.0
2008-12-22 17:40:00,10.848,10.866,10.695,10.791,2500000.0
2008-12-22 17:45:00,10.771,10.888,10.711,10.818,2350000.0
2008-12-22 17:50:00,10.749,10.867,10.724,10.809,2150000.0
2008-12-22 17:55:00,10.88,10.88,10.672,10.809,2250000.0
2008-12-22 18:00:00,10.797,10.829,10.683,10.736,2250000.0
2008-12-22 18:05:00,10.775,10.849,10.666,10.771,2350000.0
2008-12-22 18:10:00,10.795,10.853,10.686,10.781,2050000.0
2008-12-22 18:15:00,10.844,10.884,10.694,10.813,2150000.0
2008-12-22 18:20:00,10.736,10.879,10.72,10.842,2450000.0
2008-12-22 18:25:00,10.731,10.893,10.699,10.775,3500000.0
2008-12-22 18:30:00,10.764,10.872,10.653,10.765,3350000.0
2008-12-22 18:35:00,10.745,10.814,10.693,10.747,1950000.0
2008-12-22 18:40:00,10.714,10.812,10.575,10.691,2900000.0
2008-12-22 18:45:00,10.711,10.751,10.62,10.663,3850000.0
2008-12-22 18:50:00,10.746,10.772,10.58,10.716,2100000.0
2008-12-22 18:55:00,10.681,10.773,10.627,10.742,3900000.0
2008-12-22 19:00:00,10.733,10.789,10.628,10.722,2150000.0
2008-12-22 19:05:00,10.664,10.801,10.629,10.676,2150000.0
2008-12-22 19:10:00,10.723,10.804,10.608,10.726,2500000.0
2008-12-22 19:15:00,10.769,10.851,10.631,10.782,2100000.0
2008-12-22 19:20:00,10.785,10.787,10.603,10.722,2050000.0
2008-12-22 19:25:00,10.757,10.816,10.606,10.672,2250000.0
2008-12-22 19:30:00,10.702,10.788,10.651,10.733,2150000.0
2008-12-22 19:35:00,10.674,10.823,10.635,10.695,2050000.0
2008-12-22 19:40:00,10.769,10.796,10.638,10.747,2250000.0
2008-12-22 19:45:00,10.777,10.8,10.616,10.781,1950000.0
2008-12-22 19:50:00,10.736,10.83,10.621,10.722,2050000.0
2008-12-22 19:55:00,10.703,10.822,10.636,10.689,2050000.0
2008-12-22 20:00:00,10.776,10.8,10.635,10.736,2150000.0
2008-12-22 20:05:00,10.799,10.835,10.655,10.766,2200000.0
2008-12-22 20:10:00,10.752,10.814,10.635,10.8,1800000.0
2008-12-22 20:15:00,10.703,10.821,10.637,10.699,1950000.0
2008-12-22 20:20:00,10.788,10.829,10.665,10.829,2250000.0
2008-12-22 20:25:00,10.72,10.825,10.662,10.797,2300000.0
2008-12-22 20:30:00,10.736,10.828,10.666,10.766,2050000.0
2008-12-22 20:35:00,10.785,10.86,10.686,10.815,1800000.0
2008-12-22 20:40:00,10.777,10.82,10.658,10.799,1650000.0
2008-12-22 20:45:00,10.735,10.812,10.663,10.81,1650000.0
2008-12-22 20:50:00,10.652,10.835,10.652,10.698,1200000.0
2008-12-22 20:55:00,10.701,10.804,10.678,10.785,1600000.0
2008-12-22 21:00:00,10.673,10.845,10.616,10.799,2750000.0
2008-12-22 21:05:00,10.772,10.836,10.669,10.789,1650000.0
2008-12-22 21:10:00,10.799,10.864,10.673,10.753,2650000.0
2008-12-22 21:15:00,10.674,10.826,10.652,10.809,2050000.0
2008-12-22 21:20:00,10.805,10.885,10.625,10.705,2400000.0
2008-12-22 21:25:00,10.742,10.812,10.658,10.738,2250000.0
2008-12-22 21:30:00,10.697,10.774,10.637,10.759,1000000.0
2008-12-22 21:35:00,10.798,10.848,10.654,10.768,1550000.0
2008-12-22 21:40:00,10.784,10.837,10.65,10.781,1250000.0
2008-12-22 21:45:00,10.7,10.791,10.641,10.72,2050000.0
2008-12-22 21:50:00,10.786,10.825,10.668,10.78,2250000.0
2008-12-22 21:55:00,10.764,10.842,10.663,10.761,2200000.0
2008-12-22 22:00:00,10.776,10.805,10.642,10.723,2000000.0
2008-12-22 22:05:00,10.804,10.804,10.664,10.773,1650000.0
2008-12-22 22:10:00,10.686,10.783,10.617,10.666,1350000.0
2008-12-22 22:15:00,10.723,10.803,10.663,10.743,850000.0
2008-12-22 22:20:00,10.646,10.8,10.646,10.787,1300000.0
2008-12-22 22:25:00,10.812,10.819,10.696,10.755,850000.0
2008-12-22 22:30:00,10.71,10.836,10.644,10.688,900000.0
2008-12-22 22:35:00,10.719,10.79,10.656,10.717,1450000.0
2008-12-22 22:40:00,10.731,10.808,10.636,10.737,1800000.0
2008-12-22 22:45:00,10.809,10.809,10.663,10.776,1400000.0
2008-12-22 22:50:00,10.728,10.852,10.649,10.725,2100000.0
2008-12-22 22:55:00,10.822,10.825,10.676,10.763,2300000.0
2008-12-22 23:00:00,10.706,10.827,10.706,10.823,800000.0
2008-12-22 23:05:00,10.751,10.813,10.665,10.773,1150000.0
2008-12-22 23:10:00,10.65,10.815,10.65,10.795,1300000.0
2008-12-22 23:15:00,10.793,10.821,10.633,10.782,1500000.0
2008-12-22 23:20:00,10.771,10.84,10.678,10.689,1400000.0
2008-12-22 23:25:00,10.824,10.824,10.681,10.736,350000.0
2008-12-22 23:30:00,10.648,10.793,10.637,10.755,700000.0
2008-12-22 23:35:00,10.798,10.816,10.676,10.795,750000.0
2008-12-22 23:40:00,10.798,10.798,10.686,10.771,350000.0
2008-12-22 23:45:00,10.818,10.835,10.774,10.802,400000.0
2008-12-22 23:50:00,10.646,10.785,10.646,10.785,400000.0
2008-12-22 23:55:00,10.731,10.82,10.675,10.695,1150000.0
2008-12-23 00:00:00,10.723,10.858,10.692,10.739,1650000.0
2008-12-23 00:05:00,10.852,10.854,10.718,10.847,1800000.0
2008-12-23 00:10:00,10.753,10.841,10.681,10.718,750000.0
2008-12-23 00:15:00,10.84,10.84,10.686,10.814,950000.0
2008-12-23 00:20:00,10.65,10.826,10.65,10.804,550000.0
2008-12-23 00:25:00,10.795,10.801,10.77,10.77,200000.0
2008-12-23 00:30:00,10.713,10.793,10.625,10.767,1050000.0
2008-12-23 00:35:00,10.761,10.761,10.639,10.694,300000.0
2008-12-23 00:40:00,10.709,10.76,10.689,10.724,600000.0
2008-12-23 00:45:00,10.829,10.853,10.721,10.721,350000.0
2008-12-23 00:50:00,10.701,10.831,10.658,10.794,1350000.0
2008-12-23 00:55:00,10.794,10.796,10.66,10.774,450000.0
2008-12-23 01:00:00,10.706,10.811,10.652,10.717,1200000.0
2008-12-23 01:05:00,10.812,10.875,10.727,10.813,1000000.0
2008-12-23 01:10:00,10.729,10.816,10.661,10.779,1650000.0
2008-12-23 01:15:00,10.801,10.809,10.669,10.725,700000.0
2008-12-23 01:20:00,10.773,10.824,10.68,10.749,1450000.0
2008-12-23 01:25:00,10.751,10.839,10.653,10.744,1450000.0
2008-12-23 01:30:00,10.776,10.865,10.687,10.848,2000000.0
2008-12-23 01:35:00,10.797,10.822,10.681,10.809,400000.0
2008-12-23 01:40:00,10.748,10.803,10.638,10.689,1250000.0
2008-12-23 01:45:00,10.768,10.813,10.66,10.739,700000.0
2008-12-23 01:50:00,10.751,10.783,10.653,10.783,1350000.0
2008-12-23 01:55:00,10.74,10.83,10.673,10.83,1200000.0
2008-12-23 02:00:00,10.82,10.82,10.632,10.816,700000.0
2008-12-23 02:05:00,10.688,10.854,10.665,10.854,1500000.0
2008-12-23 02:10:00,10.838,10.848,10.628,10.771,1800000.0
2008-12-23 02:15:00,10.712,10.813,10.678,10.763,550000.0
2008-12-23 02:20:00,10.794,10.82,10.675,10.809,900000.0
2008-12-23 02:25:00,10.821,10.879,10.71,10.843,850000.0
2008-12-23 02:30:00,10.801,10.802,10.662,10.793,1300000.0
2008-12-23 02:35:00,10.766,10.852,10.748,10.821,850000.0
2008-12-23 02:40:00,10.788,10.839,10.673,10.72,1550000.0
2008-12-23 02:45:00,10.723,10.86,10.685,10.787,1400000.0
2008-12-23 02:50:00,10.773,10.83,10.674,10.83,750000.0
2008-12-23 02:55:00,10.713,10.811,10.675,10.769,850000.0
2008-12-23 03:00:00,10.65,10.834,10.618,10.834,1800000.0
2008-12-23 03:10:00,10.647,10.826,10.64,10.773,1400000.0
2008-12-23 03:15:00,10.771,10.845,10.668,10.751,2650000.0
2008-12-23 03:20:00,10.696,10.793,10.621,10.71,1600000.0
2008-12-23 03:25:00,10.717,10.8,10.631,10.651,1900000.0
2008-12-23 03:30:00,10.704,10.8,10.637,10.706,700000.0
2008-12-23 03:35:00,10.697,10.781,10.655,10.681,1250000.0
2008-12-23 03:40:00,10.736,10.765,10.677,10.765,400000.0
2008-12-23 03:45:00,10.676,10.84,10.676,10.756,800000.0
2008-12-23 03:50:00,10.643,10.758,10.643,10.742,300000.0
2008-12-23 03:55:00,10.744,10.815,10.655,10.731,1850000.0
2008-12-23 04:00:00,10.792,10.808,10.684,10.703,1800000.0
2008-12-23 04:05:00,10.67,10.816,10.67,10.794,1100000.0
2008-12-23 04:10:00,10.812,10.821,10.653,10.662,1450000.0
2008-12-23 04:15:00,10.789,10.826,10.67,10.816,1200000.0
2008-12-23 04:20:00,10.747,10.824,10.66,10.758,1250000.0
2008-12-23 04:25:00,10.761,10.803,10.63,10.722,1550000.0
2008-12-23 04:30:00,10.681,10.772,10.612,10.732,1400000.0
2008-12-23 04:35:00,10.779,10.779,10.639,10.774,500000.0
2008-12-23 04:40:00,10.651,10.779,10.62,10.779,1100000.0
2008-12-23 04:45:00,10.726,10.759,10.589,10.759,1000000.0
2008-12-23 04:50:00,10.758,10.829,10.7,10.728,550000.0
2008-12-23 04:55:00,10.732,10.82,10.658,10.688,550000.0
2008-12-23 05:00:00,10.678,10.804,10.648,10.76,1350000.0
2008-12-23 05:05:00,10.751,10.777,10.625,10.728,800000.0
2008-12-23 05:10:00,10.764,10.795,10.613,10.75,1750000.0
2008-12-23 05:15:00,10.666,10.776,10.577,10.73,1950000.0
2008-12-23 05:20:00,10.64,10.729,10.64,10.644,150000.0
2008-12-23 05:25:00,10.746,10.79,10.634,10.72,650000.0
2008-12-23 05:30:00,10.674,10.802,10.64,10.802,700000.0
2008-12-23 05:35:00,10.8,10.8,10.624,10.703,1300000.0
2008-12-23 05:40:00,10.769,10.769,10.612,10.724,1350000.0
2008-12-23 05:45:00,10.618,10.804,10.618,10.676,1450000.0
2008-12-23 05:50:00,10.739,10.786,10.639,10.688,2000000.0
2008-12-23 05:55:00,10.738,10.801,10.646,10.681,1650000.0
2008-12-23 06:00:00,10.77,10.804,10.65,10.693,950000.0
2008-12-23 06:05:00,10.708,10.818,10.679,10.769,800000.0
2008-12-23 06:10:00,10.743,10.818,10.658,10.807,950000.0
2008-12-23 06:15:00,10.748,10.847,10.646,10.694,1350000.0
2008-12-23 06:20:00,10.65,10.832,10.643,10.754,1950000.0
2008-12-23 06:25:00,10.808,10.817,10.649,10.737,900000.0
2008-12-23 06:30:00,10.78,10.843,10.618,10.79,2050000.0
2008-12-23 06:35:00,10.749,10.799,10.641,10.792,2000000.0
2008-12-23 06:40:00,10.662,10.789,10.602,10.674,2250000.0
2008-12-23 06:45:00,10.734,10.785,10.613,10.775,1900000.0
2008-12-23 06:50:00,10.77,10.807,10.64,10.654,1850000.0
2008-12-23 06:55:00,10.699,10.797,10.583,10.778,1800000.0
2008-12-23 07:00:00,10.654,10.767,10.608,10.734,1950000.0
2008-12-23 07:05:00,10.753,10.771,10.642,10.733,1200000.0
2008-12-23 07:10:00,10.666,10.77,10.633,10.741,1600000.0
2008-12-23 07:15:00,10.749,10.787,10.612,10.753,2100000.0
2008-12-23 07:20:00,10.623,10.766,10.611,10.746,2100000.0
2008-12-23 07:25:00,10.695,10.788,10.61,10.751,2300000.0
2008-12-23 07:30:00,10.722,10.775,10.607,10.748,2150000.0
2008-12-23 07:35:00,10.751,10.798,10.602,10.694,2000000.0
2008-12-23 07:40:00,10.681,10.791,10.598,10.79,2250000.0
2008-12-23 07:45:00,10.661,10.786,10.641,10.725,2600000.0
2008-12-23 07:50:00,10.768,10.801,10.615,10.736,2150000.0
2008-12-23 07:55:00,10.688,10.823,10.636,10.707,2800000.0
2008-12-23 08:00:00,10.745,10.801,10.641,10.726,1500000.0
2008-12-23 08:05:00,10.661,10.841,10.661,10.678,2000000.0
2008-12-23 08:10:00,10.679,10.809,10.641,10.804,2200000.0
2008-12-23 08:15:00,10.829,10.833,10.643,10.711,2250000.0
2008-12-23 08:20:00,10.749,10.826,10.658,10.718,1900000.0
2008-12-23 08:25:00,10.685,10.82,10.633,10.712,2300000.0
2008-12-23 08:30:00,10.689,10.829,10.646,10.79,2100000.0
2008-12-23 08:35:00,10.795,10.868,10.671,10.781,1850000.0
2008-12-23 08:40:00,10.761,10.813,10.663,10.756,2450000.0
2008-12-23 08:45:00,10.701,10.839,10.672,10.759,2450000.0
2008-12-23 08:50:00,10.769,10.857,10.69,10.804,1750000.0
2008-12-23 08:55:00,10.686,10.823,10.649,10.696,2200000.0
2008-12-23 09:00:00,10.717,10.834,10.652,10.741,2400000.0
2008-12-23 09:05:00,10.693,10.811,10.632,10.776,1850000.0
2008-12-23 09:10:00,10.722,10.834,10.64,10.722,1800000.0
2008-12-23 09:15:00,10.799,10.842,10.638,10.678,1250000.0
2008-12-23 09:20:00,10.77,10.8,10.658,10.8,1900000.0
2008-12-23 09:25:00,10.721,10.878,10.688,10.807,2100000.0
2008-12-23 09:30:00,10.744,10.856,10.677,10.705,2250000.0
2008-12-23 09:35:00,10.659,10.828,10.659,10.729,1950000.0
2008-12-23 09:40:00,10.768,10.858,10.684,10.773,2200000.0
2008-12-23 09:45:00,10.799,10.864,10.68,10.737,2400000.0
2008-12-23 09:50:00,10.812,10.846,10.642,10.703,2300000.0
2008-12-23 09:55:00,10.729,10.844,10.68,10.743,2650000.0
2008-12-23 10:00:00,10.716,10.829,10.651,10.803,2100000.0
2008-12-23 10:05:00,10.764,10.856,10.645,10.792,2600000.0
2008-12-23 10:10:00,10.731,10.853,10.676,10.822,2650000.0
2008-12-23 10:15:00,10.712,10.888,10.662,10.849,2350000.0
2008-12-23 10:20:00,10.741,10.867,10.7,10.732,2600000.0
2008-12-23 10:25:00,10.771,10.851,10.692,10.821,1650000.0
2008-12-23 10:30:00,10.709,10.867,10.685,10.733,2450000.0
2008-12-23 10:35:00,10.802,10.841,10.665,10.706,1850000.0
2008-12-23 10:40:00,10.703,10.81,10.653,10.763,2100000.0
2008-12-23 10:45:00,10.693,10.849,10.661,10.797,2300000.0
2008-12-23 10:50:00,10.765,10.832,10.675,10.713,2100000.0
2008-12-23 10:55:00,10.746,10.805,10.61,10.61,2000000.0
2008-12-23 11:00:00,10.728,10.842,10.66,10.736,2400000.0
2008-12-23 11:05:00,10.684,10.823,10.635,10.763,2400000.0
2008-12-23 11:10:00,10.643,10.785,10.603,10.713,2150000.0
2008-12-23 11:15:00,10.661,10.808,10.58,10.755,2150000.0
2008-12-23 11:20:00,10.649,10.787,10.61,10.643,2250000.0
2008-12-23 11:25:00,10.685,10.812,10.633,10.682,2200000.0
2008-12-23 11:30:00,10.662,10.817,10.65,10.754,2100000.0
2008-12-23 11:35:00,10.614,10.788,10.598,10.619,2150000.0
2008-12-23 11:40:00,10.678,10.828,10.579,10.717,2350000.0
2008-12-23 11:45:00,10.767,10.802,10.622,10.672,1950000.0
2008-12-23 11:50:00,10.665,10.765,10.591,10.749,1350000.0
2008-12-23 11:55:00,10.686,10.815,10.628,10.658,1050000.0
2008-12-23 12:00:00,10.736,10.778,10.645,10.669,1700000.0
2008-12-23 12:05:00,10.687,10.806,10.681,10.772,900000.0
2008-12-23 12:10:00,10.734,10.815,10.644,10.781,2000000.0
2008-12-23 12:15:00,10.752,10.819,10.639,10.715,2200000.0
2008-12-23 12:20:00,10.639,10.806,10.639,10.764,2450000.0
2008-12-23 12:25:00,10.776,10.782,10.636,10.776,2000000.0
2008-12-23 12:30:00,10.666,10.861,10.616,10.721,2250000.0
2008-12-23 12:35:00,10.72,10.821,10.651,10.674,2150000.0
2008-12-23 12:40:00,10.782,10.792,10.64,10.741,1300000.0
2008-12-23 12:45:00,10.765,10.82,10.671,10.718,1650000.0
2008-12-23 12:50:00,10.713,10.807,10.65,10.743,2250000.0
2008-12-23 12:55:00,10.68,10.8,10.655,10.674,2200000.0
2008-12-23 13:00:00,10.806,10.814,10.661,10.801,2200000.0
2008-12-23 13:05:00,10.699,10.838,10.649,10.727,2350000.0
2008-12-23 13:10:00,10.698,10.796,10.669,10.751,2200000.0
2008-12-23 13:15:00,10.75,10.845,10.641,10.649,1600000.0
2008-12-23 13:20:00,10.674,10.856,10.637,10.784,1850000.0
2008-12-23 13:25:00,10.775,10.834,10.672,10.698,2350000.0
2008-12-23 13:30:00,10.689,10.807,10.667,10.703,2350000.0
2008-12-23 13:35:00,10.773,10.827,10.688,10.755,2150000.0
2008-12-23 13:40:00,10.655,10.784,10.601,10.739,1550000.0
2008-12-23 13:45:00,10.726,10.809,10.649,10.694,1600000.0
2008-12-23 13:50:00,10.663,10.822,10.614,10.793,2000000.0
2008-12-23 13:55:00,10.794,10.832,10.646,10.718,2100000.0
2008-12-23 14:00:00,10.771,10.779,10.564,10.689,2350000.0
2008-12-23 14:05:00,10.695,10.726,10.521,10.593,2300000.0
2008-12-23 14:10:00,10.561,10.733,10.561,10.623,1800000.0
2008-12-23 14:15:00,10.701,10.728,10.574,10.596,2450000.0
2008-12-23 14:20:00,10.611,10.727,10.565,10.657,2550000.0
2008-12-23 14:25:00,10.73,10.744,10.591,10.72,2450000.0
2008-12-23 14:30:00,10.711,10.763,10.583,10.631,2150000.0
2008-12-23 14:35:00,10.727,10.792,10.574,10.715,2550000.0
2008-12-23 14:40:00,10.614,10.787,10.546,10.686,2400000.0
2008-12-23 14:45:00,10.702,10.751,10.539,10.605,2200000.0
2008-12-23 14:50:00,10.612,10.756,10.597,10.662,1600000.0
2008-12-23 14:55:00,10.706,10.744,10.578,10.594,1650000.0
2008-12-23 15:00:00,10.636,10.738,10.568,10.685,2000000.0
2008-12-23 15:05:00,10.709,10.737,10.513,10.55,2050000.0
2008-12-23 15:10:00,10.601,10.722,10.573,10.582,1850000.0
2008-12-23 15:15:00,10.612,10.759,10.549,10.601,2100000.0
2008-12-23 15:20:00,10.626,10.698,10.526,10.603,2500000.0
2008-12-23 15:25:00,10.632,10.668,10.502,10.561,2000000.0
2008-12-23 15:30:00,10.589,10.665,10.47,10.628,2050000.0
2008-12-23 15:35:00,10.634,10.662,10.493,10.615,2300000.0
2008-12-23 15:40:00,10.512,10.649,10.495,10.615,2150000.0
2008-12-23 15:45:00,10.525,10.642,10.474,10.62,2050000.0
2008-12-23 15:50:00,10.605,10.655,10.473,10.585,2250000.0
2008-12-23 15:55:00,10.519,10.651,10.474,10.564,2450000.0
2008-12-23 16:00:00,10.497,10.688,10.497,10.654,2350000.0
2008-12-23 16:05:00,10.649,10.684,10.488,10.655,2450000.0
2008-12-23 16:10:00,10.615,10.666,10.515,10.588,2050000.0
2008-12-23 16:15:00,10.624,10.675,10.507,10.624,2350000.0
2008-12-23 16:20:00,10.617,10.66,10.484,10.611,2200000.0
2008-12-23 16:25:00,10.601,10.686,10.433,10.539,2600000.0
2008-12-23 16:30:00,10.599,10.648,10.434,10.506,2450000.0
2008-12-23 16:35:00,10.511,10.676,10.475,10.615,2250000.0
2008-12-23 16:40:00,10.543,10.648,10.456,10.561,2500000.0
2008-12-23 16:45:00,10.537,10.701,10.512,10.566,2300000.0
2008-12-23 16:50:00,10.673,10.736,10.52,10.591,2150000.0
2008-12-23 16:55:00,10.661,10.673,10.506,10.561,2200000.0
2008-12-23 17:00:00,10.561,10.667,10.478,10.519,2050000.0
2008-12-23 17:05:00,10.638,10.664,10.511,10.654,2100000.0
2008-12-23 17:10:00,10.583,10.672,10.495,10.528,2200000.0
2008-12-23 17:15:00,10.631,10.7,10.498,10.538,2300000.0
2008-12-23 17:20:00,10.645,10.647,10.488,10.591,1300000.0
2008-12-23 17:25:00,10.553,10.657,10.49,10.657,2500000.0
2008-12-23 17:30:00,10.512,10.668,10.495,10.626,2200000.0
2008-12-23 17:35:00,10.65,10.653,10.451,10.509,2100000.0
2008-12-23 17:40:00,10.614,10.614,10.439,10.477,2300000.0
2008-12-23 17:45:00,10.495,10.586,10.406,10.522,2350000.0
2008-12-23 17:50:00,10.486,10.588,10.458,10.509,1750000.0
2008-12-23 17:55:00,10.451,10.514,10.159,10.342,2150000.0
2008-12-23 18:00:00,10.315,10.381,10.247,10.285,2300000.0
2008-12-23 18:05:00,10.324,10.385,10.218,10.297,2250000.0
2008-12-23 18:10:00,10.327,10.367,10.187,10.289,2150000.0
2008-12-23 18:15:00,10.329,10.356,10.192,10.296,2150000.0
2008-12-23 18:20:00,10.193,10.292,10.025,10.168,2350000.0
2008-12-23 18:25:00,10.038,10.184,9.994,10.049,3500000.0
2008-12-23 18:30:00,10.057,10.175,9.999,10.071,3350000.0
2008-12-23 18:35:00,10.116,10.196,10.067,10.114,1950000.0
2008-12-23 18:40:00,10.079,10.212,10.02,10.187,2900000.0
2008-12-23 18:45:00,10.187,10.233,10.056,10.112,3850000.0
2008-12-23 18:50:00,10.202,10.227,10.079,10.164,2100000.0
2008-12-23 18:55:00,10.139,10.214,10.034,10.184,4100000.0
2008-12-23 19:00:00,10.165,10.213,10.068,10.156,2150000.0
2008-12-23 19:05:00,10.069,10.205,10.061,10.113,2150000.0
2008-12-23 19:10:00,10.179,10.209,10.018,10.131,2500000.0
2008-12-23 19:15:00,10.18,10.237,10.045,10.237,2100000.0
2008-12-23 19:20:00,10.226,10.292,10.072,10.208,2350000.0
2008-12-23 19:25:00,10.227,10.235,10.075,10.125,2250000.0
2008-12-23 19:30:00,10.159,10.273,10.117,10.21,2150000.0
2008-12-23 19:35:00,10.138,10.218,10.065,10.119,2000000.0
2008-12-23 19:40:00,10.217,10.22,10.066,10.161,2150000.0
2008-12-23 19:45:00,10.191,10.234,10.044,10.202,1950000.0
2008-12-23 19:50:00,10.13,10.24,10.079,10.199,2050000.0
2008-12-23 19:55:00,10.135,10.254,10.067,10.067,2050000.0
2008-12-23 20:00:00,10.202,10.222,10.067,10.169,2350000.0
2008-12-23 20:05:00,10.227,10.237,10.055,10.198,2200000.0
2008-12-23 20:10:00,10.208,10.253,10.083,10.231,2150000.0
2008-12-23 20:15:00,10.127,10.271,10.104,10.158,2150000.0
2008-12-23 20:20:00,10.221,10.247,10.085,10.242,2250000.0
2008-12-23 20:25:00,10.146,10.238,10.079,10.196,2300000.0
2008-12-23 20:30:00,10.146,10.232,10.046,10.175,1700000.0
2008-12-23 20:35:00,10.168,10.214,10.045,10.206,1850000.0
2008-12-23 20:40:00,10.166,10.248,10.068,10.214,2050000.0
2008-12-23 20:45:00,10.136,10.277,10.089,10.23,1650000.0
2008-12-23 20:50:00,10.103,10.265,10.103,10.154,2150000.0
2008-12-23 20:55:00,10.159,10.252,10.097,10.245,1750000.0
2008-12-23 21:00:00,10.123,10.294,10.091,10.174,1650000.0
2008-12-23 21:05:00,10.203,10.273,10.107,10.211,1750000.0
2008-12-23 21:10:00,10.213,10.266,10.077,10.25,2800000.0
2008-12-23 21:15:00,10.119,10.267,10.056,10.217,2050000.0
2008-12-23 21:20:00,10.214,10.259,10.026,10.122,2800000.0
2008-12-23 21:30:00,10.147,10.239,10.061,10.182,2000000.0
2008-12-23 21:35:00,10.199,10.293,10.091,10.212,2150000.0
2008-12-23 21:40:00,10.224,10.23,10.084,10.143,1550000.0
2008-12-23 21:45:00,10.139,10.241,10.102,10.168,2150000.0
2008-12-23 21:50:00,10.218,10.266,10.107,10.182,2200000.0
2008-12-23 21:55:00,10.229,10.258,10.112,10.179,1950000.0
2008-12-23 22:00:00,10.227,10.278,10.084,10.146,1650000.0
2008-12-23 22:05:00,10.109,10.233,10.066,10.203,2050000.0
2008-12-23 22:10:00,10.126,10.25,10.091,10.141,1700000.0
2008-12-23 22:15:00,10.26,10.282,10.144,10.245,1150000.0
2008-12-23 22:20:00,10.224,10.277,10.093,10.277,1750000.0
2008-12-23 22:25:00,10.125,10.265,10.089,10.261,950000.0
2008-12-23 22:30:00,10.27,10.318,10.163,10.163,950000.0
2008-12-23 22:35:00,10.186,10.262,10.118,10.262,1250000.0
2008-12-23 22:40:00,10.18,10.243,10.125,10.186,500000.0
2008-12-23 22:45:00,10.254,10.281,10.123,10.229,1050000.0
2008-12-23 22:50:00,10.166,10.251,10.076,10.128,2100000.0
2008-12-23 22:55:00,10.243,10.269,10.112,10.206,2550000.0
2008-12-23 23:00:00,10.136,10.26,10.112,10.226,2100000.0
2008-12-23 23:05:00,10.124,10.248,10.08,10.205,1200000.0
2008-12-23 23:10:00,10.138,10.226,10.138,10.197,450000.0
2008-12-23 23:15:00,10.18,10.24,10.073,10.212,1750000.0
2008-12-23 23:20:00,10.176,10.234,10.1,10.191,1300000.0
2008-12-23 23:25:00,10.205,10.219,10.071,10.197,600000.0
2008-12-23 23:30:00,10.05,10.248,10.04,10.188,1050000.0
2008-12-23 23:35:00,10.213,10.213,10.068,10.152,350000.0
2008-12-23 23:40:00,10.218,10.218,10.036,10.079,1700000.0
2008-12-23 23:45:00,10.208,10.234,10.049,10.226,1100000.0
2008-12-23 23:50:00,10.109,10.243,10.076,10.218,1450000.0
2008-12-23 23:55:00,10.177,10.286,10.024,10.066,1900000.0
2008-12-24 00:00:00,10.163,10.229,10.092,10.102,1100000.0
2008-12-24 00:05:00,10.242,10.242,10.139,10.217,1000000.0
2008-12-24 00:10:00,10.142,10.231,10.081,10.111,1100000.0
2008-12-24 00:15:00,10.211,10.238,10.1,10.205,1050000.0
2008-12-24 00:20:00,10.05,10.202,10.05,10.174,550000.0
2008-12-24 00:30:00,10.113,10.193,10.057,10.094,700000.0
2008-12-24 00:35:00,10.199,10.199,10.063,10.176,300000.0
2008-12-24 00:40:00,10.109,10.16,10.089,10.124,600000.0
2008-12-24 00:50:00,10.101,10.194,10.058,10.148,850000.0
2008-12-24 00:55:00,10.23,10.23,10.05,10.164,900000.0
2008-12-24 01:00:00,10.168,10.289,10.121,10.139,2000000.0
2008-12-24 01:05:00,10.262,10.307,10.158,10.28,1200000.0
2008-12-24 01:10:00,10.184,10.317,10.098,10.254,1600000.0
2008-12-24 01:15:00,10.297,10.297,10.145,10.186,1900000.0
2008-12-24 01:20:00,10.25,10.298,10.157,10.157,700000.0
2008-12-24 01:25:00,10.224,10.273,10.158,10.269,1250000.0
2008-12-24 01:30:00,10.263,10.339,10.169,10.222,1150000.0
2008-12-24 01:35:00,10.263,10.297,10.139,10.188,1550000.0
2008-12-24 01:40:00,10.233,10.315,10.141,10.203,1950000.0
2008-12-24 01:45:00,10.263,10.312,10.11,10.249,1300000.0
2008-12-24 01:50:00,10.277,10.334,10.163,10.216,1450000.0
2008-12-24 01:55:00,10.241,10.275,10.115,10.268,1150000.0
2008-12-24 02:00:00,10.157,10.332,10.124,10.198,850000.0
2008-12-24 02:05:00,10.18,10.287,10.127,10.277,950000.0
2008-12-24 02:10:00,10.284,10.286,10.141,10.246,1850000.0
2008-12-24 02:15:00,10.188,10.299,10.147,10.175,1400000.0
2008-12-24 02:20:00,10.278,10.278,10.117,10.271,850000.0
2008-12-24 02:25:00,10.154,10.291,10.101,10.291,1000000.0
2008-12-24 02:30:00,10.296,10.321,10.193,10.276,700000.0
2008-12-24 02:35:00,10.193,10.316,10.168,10.26,1750000.0
2008-12-24 02:40:00,10.279,10.303,10.155,10.177,1300000.0
2008-12-24 02:45:00,10.263,10.284,10.149,10.258,700000.0
2008-12-24 02:50:00,10.265,10.314,10.135,10.241,750000.0
2008-12-24 02:55:00,10.154,10.299,10.154,10.257,850000.0
2008-12-24 03:00:00,10.239,10.266,10.17,10.244,500000.0
2008-12-24 03:05:00,10.243,10.32,10.158,10.237,2700000.0
2008-12-24 03:10:00,10.278,10.298,10.157,10.157,600000.0
2008-12-24 03:15:00,10.179,10.311,10.179,10.311,700000.0
2008-12-24 03:20:00,10.172,10.349,10.171,10.21,1350000.0
2008-12-24 03:25:00,10.32,10.336,10.167,10.219,900000.0
2008-12-24 03:30:00,10.284,10.314,10.157,10.314,1250000.0
2008-12-24 03:35:00,10.249,10.346,10.176,10.246,2150000.0
2008-12-24 03:40:00,10.26,10.334,10.205,10.273,1700000.0
2008-12-24 03:45:00,10.214,10.319,10.191,10.276,950000.0
2008-12-24 03:50:00,10.155,10.271,10.155,10.268,700000.0
2008-12-24 03:55:00,10.281,10.334,10.162,10.239,1550000.0
2008-12-24 04:00:00,10.263,10.323,10.176,10.258,950000.0
2008-12-24 04:05:00,10.269,10.316,10.18,10.294,700000.0
2008-12-24 04:10:00,10.261,10.326,10.125,10.289,1500000.0
2008-12-24 04:15:00,10.302,10.336,10.147,10.198,1100000.0
2008-12-24 04:20:00,10.253,10.341,10.189,10.189,1600000.0
2008-12-24 04:25:00,10.338,10.353,10.139,10.27,1550000.0
2008-12-24 04:30:00,10.213,10.303,10.138,10.282,1500000.0
2008-12-24 04:35:00,10.133,10.327,10.133,10.252,750000.0
2008-12-24 04:40:00,10.164,10.298,10.14,10.256,1700000.0
2008-12-24 04:45:00,10.217,10.311,10.168,10.195,650000.0
2008-12-24 04:50:00,10.268,10.3,10.206,10.206,250000.0
2008-12-24 04:55:00,10.27,10.341,10.168,10.245,1550000.0
2008-12-24 05:00:00,10.208,10.307,10.178,10.265,1350000.0
2008-12-24 05:05:00,10.221,10.229,10.221,10.229,100000.0
2008-12-24 05:10:00,10.284,10.284,10.133,10.256,450000.0
2008-12-24 05:15:00,10.198,10.302,10.136,10.284,1100000.0
2008-12-24 05:20:00,10.136,10.284,10.123,10.284,400000.0
2008-12-24 05:25:00,10.264,10.323,10.152,10.292,600000.0
2008-12-24 05:30:00,10.204,10.322,10.18,10.322,650000.0
2008-12-24 05:40:00,10.14,10.336,10.14,10.314,1050000.0
2008-12-24 05:45:00,10.197,10.359,10.191,10.269,950000.0
2008-12-24 05:50:00,10.285,10.311,10.172,10.236,700000.0
2008-12-24 05:55:00,10.272,10.333,10.174,10.328,2350000.0
2008-12-24 06:00:00,10.306,10.314,10.139,10.258,1900000.0
2008-12-24 06:05:00,10.306,10.326,10.184,10.241,1550000.0
2008-12-24 06:10:00,10.242,10.301,10.162,10.27,1350000.0
2008-12-24 06:15:00,10.259,10.311,10.103,10.197,1750000.0
2008-12-24 06:20:00,10.182,10.32,10.16,10.228,2000000.0
2008-12-24 06:25:00,10.284,10.314,10.146,10.227,1850000.0
2008-12-24 06:30:00,10.236,10.306,10.109,10.262,2350000.0
2008-12-24 06:35:00,10.219,10.293,10.124,10.293,2000000.0
2008-12-24 06:40:00,10.159,10.274,10.123,10.148,1350000.0
2008-12-24 06:50:00,10.277,10.318,10.138,10.138,1000000.0
2008-12-24 06:55:00,10.193,10.31,10.151,10.241,1650000.0
2008-12-24 07:00:00,10.213,10.303,10.153,10.279,1500000.0
2008-12-24 07:05:00,10.283,10.295,10.132,10.251,1950000.0
2008-12-24 07:10:00,10.192,10.313,10.181,10.262,750000.0
2008-12-24 07:15:00,10.266,10.322,10.131,10.271,2100000.0
2008-12-24 07:20:00,10.163,10.3,10.151,10.269,1700000.0
2008-12-24 07:25:00,10.217,10.333,10.186,10.321,2300000.0
2008-12-24 07:30:00,10.251,10.3,10.164,10.3,2150000.0
2008-12-24 07:35:00,10.329,10.329,10.122,10.217,2000000.0
2008-12-24 07:40:00,10.201,10.329,10.166,10.299,2250000.0
2008-12-24 07:45:00,10.172,10.298,10.107,10.226,3050000.0
2008-12-24 07:50:00,10.283,10.297,10.155,10.233,2150000.0
2008-12-24 07:55:00,10.211,10.304,10.158,10.175,2800000.0
2008-12-24 08:00:00,10.278,10.316,10.17,10.225,1900000.0
2008-12-24 08:05:00,10.199,10.321,10.178,10.178,1800000.0
2008-12-24 08:10:00,10.203,10.387,10.173,10.344,2200000.0
2008-12-24 08:15:00,10.307,10.348,10.16,10.209,2700000.0
2008-12-24 08:20:00,10.25,10.349,10.156,10.215,1900000.0
2008-12-24 08:25:00,10.211,10.331,10.16,10.197,2300000.0
2008-12-24 08:30:00,10.282,10.37,10.169,10.309,1950000.0
2008-12-24 08:35:00,10.341,10.341,10.145,10.277,2300000.0
2008-12-24 08:40:00,10.302,10.305,10.152,10.224,2450000.0
2008-12-24 08:45:00,10.268,10.353,10.179,10.261,1950000.0
2008-12-24 08:50:00,10.239,10.332,10.153,10.225,1600000.0
2008-12-24 08:55:00,10.171,10.341,10.167,10.218,1750000.0
2008-12-24 09:00:00,10.235,10.338,10.155,10.224,2400000.0
2008-12-24 09:05:00,10.188,10.313,10.165,10.313,2750000.0
2008-12-24 09:10:00,10.233,10.346,10.145,10.323,2150000.0
2008-12-24 09:15:00,10.305,10.35,10.177,10.198,2250000.0
2008-12-24 09:20:00,10.298,10.334,10.179,10.32,2700000.0
2008-12-24 09:25:00,10.165,10.35,10.165,10.34,2400000.0
2008-12-24 09:30:00,10.255,10.352,10.155,10.202,2250000.0
2008-12-24 09:35:00,10.201,10.332,10.182,10.242,2500000.0
2008-12-24 09:40:00,10.265,10.338,10.168,10.247,1700000.0
2008-12-24 09:45:00,10.297,10.325,10.153,10.203,2400000.0
2008-12-24 09:50:00,10.287,10.385,10.181,10.24,2300000.0
2008-12-24 09:55:00,10.34,10.35,10.182,10.272,2100000.0
2008-12-24 10:00:00,10.233,10.353,10.174,10.351,2100000.0
2008-12-24 10:05:00,10.294,10.371,10.187,10.334,2600000.0
2008-12-24 10:10:00,10.236,10.379,10.168,10.336,2650000.0
2008-12-24 10:15:00,10.208,10.375,10.13,10.375,2350000.0
2008-12-24 10:20:00,10.251,10.363,10.207,10.226,2600000.0
2008-12-24 10:25:00,10.288,10.359,10.156,10.287,2050000.0
2008-12-24 10:30:00,10.242,10.401,10.126,10.253,2450000.0
2008-12-24 10:35:00,10.191,10.378,10.136,10.272,1950000.0
2008-12-24 10:40:00,10.252,10.35,10.197,10.288,2100000.0
2008-12-24 10:45:00,10.241,10.371,10.221,10.352,1850000.0
2008-12-24 10:50:00,10.318,10.346,10.223,10.271,2250000.0
2008-12-24 10:55:00,10.319,10.37,10.203,10.225,2000000.0
2008-12-24 11:00:00,10.271,10.4,10.203,10.317,2400000.0
2008-12-24 11:05:00,10.212,10.388,10.212,10.34,2400000.0
2008-12-24 11:10:00,10.212,10.387,10.193,10.299,1750000.0
2008-12-24 11:15:00,10.264,10.394,10.223,10.394,2150000.0
2008-12-24 11:20:00,10.261,10.424,10.255,10.316,2250000.0
2008-12-24 11:25:00,10.289,10.411,10.257,10.276,2200000.0
2008-12-24 11:30:00,10.294,10.416,10.253,10.41,2100000.0
2008-12-24 11:35:00,10.271,10.414,10.186,10.264,2150000.0
2008-12-24 11:40:00,10.29,10.388,10.242,10.299,2350000.0
2008-12-24 11:45:00,10.392,10.426,10.245,10.303,1550000.0
2008-12-24 11:50:00,10.332,10.436,10.233,10.291,2300000.0
2008-12-24 11:55:00,10.337,10.424,10.269,10.302,2100000.0
2008-12-24 12:00:00,10.398,10.423,10.238,10.3,2600000.0
2008-12-24 12:05:00,10.399,10.413,10.253,10.345,2200000.0
2008-12-24 12:10:00,10.357,10.425,10.258,10.41,2000000.0
2008-12-24 12:15:00,10.381,10.441,10.283,10.332,2200000.0
2008-12-24 12:20:00,10.265,10.43,10.237,10.396,2450000.0
2008-12-24 12:25:00,10.396,10.435,10.287,10.396,1600000.0
2008-12-24 12:30:00,10.309,10.407,10.212,10.276,2250000.0
2008-12-24 12:35:00,10.332,10.413,10.217,10.253,2150000.0
2008-12-24 12:40:00,10.365,10.369,10.199,10.271,2300000.0
2008-12-24 12:45:00,10.318,10.373,10.181,10.249,2150000.0
2008-12-24 12:50:00,10.252,10.378,10.205,10.26,2250000.0
2008-12-24 12:55:00,10.251,10.352,10.172,10.226,2200000.0
2008-12-24 13:00:00,10.349,10.365,10.167,10.352,1750000.0
2008-12-24 13:05:00,10.263,10.434,10.204,10.257,2350000.0
2008-12-24 13:10:00,10.239,10.359,10.202,10.301,2200000.0
2008-12-24 13:15:00,10.285,10.36,10.183,10.209,1700000.0
2008-12-24 13:20:00,10.213,10.347,10.178,10.339,850000.0
2008-12-24 13:25:00,10.24,10.387,10.176,10.215,1800000.0
2008-12-24 13:30:00,10.227,10.34,10.219,10.247,2350000.0
2008-12-24 13:35:00,10.303,10.38,10.204,10.298,2150000.0
2008-12-24 13:40:00,10.126,10.294,10.126,10.267,2350000.0
2008-12-24 13:45:00,10.259,10.355,10.139,10.203,2050000.0
2008-12-24 13:50:00,10.19,10.317,10.14,10.31,2000000.0
2008-12-24 13:55:00,10.302,10.32,10.159,10.206,2100000.0
2008-12-24 14:00:00,10.285,10.318,10.159,10.282,2350000.0
2008-12-24 14:05:00,10.249,10.267,10.113,10.151,1300000.0
2008-12-24 14:10:00,10.13,10.264,10.101,10.145,1800000.0
2008-12-24 14:15:00,10.099,10.234,10.043,10.064,2250000.0
2008-12-24 14:20:00,10.135,10.222,10.056,10.097,2000000.0
2008-12-24 14:25:00,10.204,10.204,10.06,10.202,1550000.0
2008-12-24 14:30:00,10.206,10.236,10.112,10.124,800000.0
2008-12-24 14:35:00,10.197,10.247,10.104,10.201,2550000.0
2008-12-24 14:40:00,10.129,10.311,10.099,10.225,2450000.0
2008-12-24 14:45:00,10.27,10.299,10.1,10.154,2200000.0
2008-12-24 14:50:00,10.19,10.293,10.12,10.151,2050000.0
2008-12-24 14:55:00,10.226,10.298,10.094,10.152,2100000.0
2008-12-24 15:00:00,10.18,10.254,10.091,10.183,2000000.0
2008-12-24 15:05:00,10.193,10.249,10.084,10.127,2050000.0
2008-12-24 15:10:00,10.163,10.258,10.096,10.132,2050000.0
2008-12-24 15:15:00,10.144,10.293,10.087,10.142,2100000.0
2008-12-24 15:20:00,10.15,10.285,10.108,10.156,2500000.0
2008-12-24 15:25:00,10.229,10.32,10.103,10.222,2000000.0
2008-12-24 15:30:00,10.231,10.332,10.156,10.246,2050000.0
2008-12-24 15:35:00,10.26,10.346,10.144,10.303,2300000.0
2008-12-24 15:40:00,10.171,10.303,10.146,10.282,2150000.0
2008-12-24 15:45:00,10.172,10.302,10.078,10.256,2050000.0
2008-12-24 15:50:00,10.241,10.289,10.115,10.246,2250000.0
2008-12-24 15:55:00,10.185,10.322,10.136,10.214,2450000.0
2008-12-24 16:00:00,10.151,10.304,10.125,10.27,2350000.0
2008-12-24 16:05:00,10.261,10.297,10.119,10.288,2450000.0
2008-12-24 16:10:00,10.261,10.31,10.144,10.219,2050000.0
2008-12-24 16:15:00,10.266,10.335,10.145,10.32,2350000.0
2008-12-24 16:20:00,10.284,10.311,10.125,10.252,2200000.0
2008-12-24 16:25:00,10.256,10.286,10.128,10.182,2600000.0
2008-12-24 16:30:00,10.305,10.348,10.146,10.177,2450000.0
2008-12-24 16:35:00,10.184,10.299,10.103,10.146,1250000.0
2008-12-24 16:40:00,10.21,10.321,10.108,10.201,2500000.0
2008-12-24 16:45:00,10.178,10.351,10.166,10.192,2300000.0
2008-12-24 16:50:00,10.311,10.388,10.161,10.244,2150000.0
2008-12-24 16:55:00,10.293,10.328,10.122,10.211,2200000.0
2008-12-24 17:00:00,10.243,10.347,10.162,10.217,2050000.0
2008-12-24 17:05:00,10.337,10.394,10.188,10.361,2100000.0
2008-12-24 17:10:00,10.326,10.372,10.224,10.234,1950000.0
2008-12-24 17:15:00,10.26,10.389,10.191,10.282,1850000.0
2008-12-24 17:20:00,10.347,10.364,10.162,10.305,1850000.0
2008-12-24 17:25:00,10.38,10.39,10.229,10.352,2500000.0
2008-12-24 17:30:00,10.302,10.395,10.214,10.334,2200000.0
2008-12-24 17:35:00,10.353,10.353,10.158,10.249,2100000.0
2008-12-24 17:40:00,10.313,10.366,10.176,10.259,2450000.0
2008-12-24 17:45:00,10.261,10.392,10.194,10.326,2350000.0
2008-12-24 17:50:00,10.274,10.359,10.229,10.295,1550000.0
2008-12-24 17:55:00,10.244,10.347,10.196,10.324,2150000.0
2008-12-24 18:00:00,10.247,10.32,10.169,10.249,1400000.0
2008-12-24 18:05:00,10.302,10.393,10.174,10.305,1500000.0
2008-12-24 18:10:00,10.306,10.377,10.188,10.31,2100000.0
2008-12-24 18:15:00,10.34,10.34,10.181,10.267,1600000.0
2008-12-24 18:20:00,10.189,10.313,10.18,10.29,2450000.0
2008-12-24 18:25:00,10.17,10.307,10.134,10.204,3500000.0
2008-12-24 18:30:00,10.23,10.331,10.153,10.19,3350000.0
2008-12-24 18:35:00,10.233,10.322,10.184,10.264,1600000.0
2008-12-24 18:40:00,10.178,10.343,10.147,10.282,2900000.0
2008-12-24 18:45:00,10.289,10.37,10.135,10.247,3850000.0
2008-12-24 18:50:00,10.315,10.358,10.171,10.285,2100000.0
2008-12-24 18:55:00,10.28,10.36,10.226,10.316,2100000.0
2008-12-24 19:00:00,10.312,10.371,10.218,10.303,2150000.0
2008-12-24 19:05:00,10.244,10.36,10.181,10.234,2150000.0
2008-12-24 19:10:00,10.191,10.345,10.137,10.198,2350000.0
2008-12-24 19:15:00,10.297,10.35,10.146,10.31,1700000.0
2008-12-24 19:20:00,10.247,10.341,10.179,10.293,2350000.0
2008-12-24 19:25:00,10.326,10.327,10.177,10.205,1800000.0
2008-12-24 19:30:00,10.248,10.347,10.221,10.292,2150000.0
2008-12-24 19:35:00,10.226,10.358,10.153,10.2,1750000.0
2008-12-24 19:40:00,10.311,10.386,10.167,10.289,2150000.0
2008-12-24 19:45:00,10.359,10.361,10.191,10.293,1950000.0
2008-12-24 19:50:00,10.258,10.364,10.179,10.295,1500000.0
2008-12-24 19:55:00,10.234,10.408,10.192,10.192,1700000.0
2008-12-24 20:00:00,10.317,10.354,10.204,10.306,1500000.0
2008-12-24 20:05:00,10.346,10.406,10.21,10.339,2200000.0
2008-12-24 20:10:00,10.299,10.389,10.196,10.329,1600000.0
2008-12-24 20:15:00,10.266,10.363,10.221,10.28,1600000.0
2008-12-24 20:20:00,10.325,10.365,10.201,10.338,1400000.0
2008-12-24 20:25:00,10.321,10.354,10.218,10.329,950000.0
2008-12-24 20:30:00,10.273,10.377,10.228,10.332,900000.0
2008-12-24 20:35:00,10.329,10.333,10.2,10.305,1150000.0
2008-12-24 20:40:00,10.277,10.352,10.18,10.298,2050000.0
2008-12-24 20:45:00,10.239,10.341,10.163,10.26,1300000.0
2008-12-24 20:50:00,10.183,10.319,10.183,10.254,900000.0
2008-12-24 20:55:00,10.224,10.341,10.221,10.262,550000.0
2008-12-24 21:00:00,10.239,10.364,10.214,10.232,650000.0
2008-12-24 21:05:00,10.3,10.341,10.178,10.189,1250000.0
2008-12-24 21:10:00,10.278,10.313,10.182,10.224,800000.0
2008-12-24 21:15:00,10.222,10.314,10.197,10.269,900000.0
2008-12-24 21:20:00,10.307,10.321,10.171,10.192,1400000.0
2008-12-24 21:25:00,10.242,10.339,10.204,10.31,1300000.0
2008-12-24 21:30:00,10.227,10.289,10.168,10.168,550000.0
2008-12-24 21:35:00,10.283,10.286,10.177,10.264,450000.0
2008-12-24 21:40:00,10.314,10.314,10.161,10.168,950000.0
2008-12-24 21:45:00,10.197,10.292,10.197,10.268,400000.0
2008-12-24 21:50:00,10.292,10.314,10.164,10.274,1050000.0
2008-12-24 21:55:00,10.293,10.312,10.189,10.244,1050000.0
2008-12-24 22:00:00,10.311,10.354,10.176,10.249,1100000.0
2008-12-24 22:05:00,10.253,10.306,10.181,10.261,700000.0
2008-12-24 22:10:00,10.216,10.313,10.181,10.284,400000.0
2008-12-24 22:20:00,10.178,10.197,10.178,10.197,100000.0
2008-12-24 22:30:00,10.228,10.309,10.177,10.234,350000.0
2008-12-24 22:35:00,10.233,10.315,10.173,10.235,700000.0
2008-12-24 22:40:00,10.25,10.313,10.209,10.251,450000.0
2008-12-24 22:45:00,10.312,10.318,10.173,10.228,1250000.0
2008-12-24 22:50:00,10.244,10.342,10.166,10.216,800000.0
2008-12-24 22:55:00,10.291,10.322,10.238,10.292,300000.0
2008-12-24 23:00:00,10.196,10.327,10.183,10.302,1600000.0
2008-12-24 23:05:00,10.285,10.308,10.185,10.284,850000.0
2008-12-24 23:10:00,10.308,10.31,10.304,10.306,200000.0
2008-12-24 23:15:00,10.281,10.306,10.17,10.284,450000.0
2008-12-24 23:20:00,10.18,10.322,10.168,10.179,1000000.0
2008-12-24 23:25:00,10.303,10.323,10.18,10.294,550000.0
2008-12-24 23:30:00,10.178,10.323,10.178,10.294,650000.0
2008-12-24 23:40:00,10.317,10.317,10.193,10.274,350000.0
2008-12-24 23:45:00,10.288,10.342,10.288,10.327,300000.0
2008-12-24 23:50:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 00:00:00,10.243,10.371,10.212,10.36,1250000.0
2008-12-25 00:05:00,10.37,10.37,10.262,10.359,350000.0
2008-12-25 00:10:00,10.269,10.355,10.234,10.234,500000.0
2008-12-25 00:15:00,10.366,10.366,10.241,10.362,400000.0
2008-12-25 00:20:00,10.18,10.239,10.18,10.239,100000.0
2008-12-25 00:25:00,10.329,10.363,10.18,10.332,550000.0
2008-12-25 00:30:00,10.243,10.375,10.187,10.284,1400000.0
2008-12-25 00:35:00,10.312,10.312,10.192,10.245,300000.0
2008-12-25 00:40:00,10.241,10.334,10.217,10.291,750000.0
2008-12-25 00:45:00,10.292,10.402,10.255,10.255,400000.0
2008-12-25 00:50:00,10.222,10.382,10.161,10.325,1700000.0
2008-12-25 00:55:00,10.367,10.385,10.268,10.369,550000.0
2008-12-25 01:00:00,10.231,10.315,10.207,10.315,850000.0
2008-12-25 01:05:00,10.334,10.404,10.233,10.233,850000.0
2008-12-25 01:10:00,10.239,10.351,10.173,10.279,1350000.0
2008-12-25 01:15:00,10.263,10.35,10.263,10.334,150000.0
2008-12-25 01:20:00,10.305,10.377,10.22,10.34,1600000.0
2008-12-25 01:25:00,10.283,10.36,10.233,10.322,400000.0
2008-12-25 01:30:00,10.303,10.342,10.212,10.283,750000.0
2008-12-25 01:35:00,10.304,10.377,10.301,10.344,250000.0
2008-12-25 01:40:00,10.278,10.357,10.235,10.32,750000.0
2008-12-25 01:45:00,10.278,10.33,10.174,10.298,1100000.0
2008-12-25 01:50:00,10.291,10.336,10.189,10.252,1050000.0
2008-12-25 01:55:00,10.272,10.39,10.164,10.345,800000.0
2008-12-25 02:00:00,10.151,10.379,10.151,10.299,1400000.0
2008-12-25 02:10:00,10.322,10.372,10.213,10.331,800000.0
2008-12-25 02:15:00,10.277,10.356,10.218,10.26,1000000.0
2008-12-25 02:20:00,10.318,10.328,10.151,10.328,850000.0
2008-12-25 02:25:00,10.33,10.33,10.189,10.31,400000.0
2008-12-25 02:30:00,10.321,10.322,10.18,10.242,1250000.0
2008-12-25 02:35:00,10.217,10.217,10.186,10.186,100000.0
2008-12-25 02:40:00,10.18,10.322,10.068,10.275,800000.0
2008-12-25 02:45:00,10.151,10.286,10.13,10.286,400000.0
2008-12-25 02:50:00,10.291,10.337,10.185,10.297,750000.0
2008-12-25 03:00:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 03:05:00,10.265,10.3,10.169,10.198,1150000.0
2008-12-25 03:10:00,10.18,10.322,10.163,10.309,800000.0
2008-12-25 03:15:00,10.222,10.351,10.185,10.258,1150000.0
2008-12-25 03:20:00,10.187,10.394,10.187,10.343,450000.0
2008-12-25 03:30:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 03:35:00,10.241,10.383,10.217,10.233,400000.0
2008-12-25 03:40:00,10.286,10.315,10.227,10.277,500000.0
2008-12-25 03:45:00,10.239,10.284,10.237,10.278,250000.0
2008-12-25 03:50:00,10.193,10.286,10.193,10.286,200000.0
2008-12-25 03:55:00,10.272,10.299,10.19,10.19,250000.0
2008-12-25 04:00:00,10.303,10.353,10.216,10.281,1150000.0
2008-12-25 04:10:00,10.314,10.449,10.232,10.356,450000.0
2008-12-25 04:20:00,10.274,10.324,10.193,10.274,300000.0
2008-12-25 04:25:00,10.206,10.341,10.139,10.306,750000.0
2008-12-25 04:30:00,10.237,10.32,10.182,10.291,1050000.0
2008-12-25 04:40:00,10.211,10.319,10.171,10.291,1000000.0
2008-12-25 04:50:00,10.284,10.357,10.212,10.301,600000.0
2008-12-25 04:55:00,10.222,10.347,10.207,10.222,400000.0
2008-12-25 05:00:00,10.238,10.328,10.208,10.291,1000000.0
2008-12-25 05:10:00,10.324,10.324,10.172,10.279,1350000.0
2008-12-25 05:15:00,10.202,10.207,10.168,10.173,200000.0
2008-12-25 05:20:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 05:25:00,10.232,10.283,10.187,10.194,350000.0
2008-12-25 05:30:00,10.244,10.296,10.21,10.296,250000.0
2008-12-25 05:40:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 05:45:00,10.282,10.304,10.282,10.304,100000.0
2008-12-25 05:50:00,10.294,10.322,10.198,10.248,500000.0
2008-12-25 05:55:00,10.301,10.342,10.218,10.218,600000.0
2008-12-25 06:00:00,10.32,10.374,10.235,10.344,1600000.0
2008-12-25 06:10:00,10.294,10.337,10.219,10.316,300000.0
2008-12-25 06:20:00,10.2,10.327,10.182,10.327,900000.0
2008-12-25 06:25:00,10.342,10.351,10.211,10.343,500000.0
2008-12-25 06:30:00,10.278,10.332,10.186,10.332,800000.0
2008-12-25 06:35:00,10.374,10.383,10.264,10.383,400000.0
2008-12-25 06:40:00,10.237,10.373,10.198,10.288,1200000.0
2008-12-25 06:45:00,10.246,10.437,10.246,10.386,400000.0
2008-12-25 06:50:00,10.359,10.39,10.253,10.253,350000.0
2008-12-25 06:55:00,10.313,10.36,10.249,10.36,450000.0
2008-12-25 07:00:00,10.268,10.35,10.198,10.28,650000.0
2008-12-25 07:05:00,10.346,10.363,10.289,10.326,250000.0
2008-12-25 07:10:00,10.227,10.302,10.198,10.281,600000.0
2008-12-25 07:15:00,10.272,10.354,10.236,10.307,800000.0
2008-12-25 07:20:00,10.193,10.361,10.193,10.344,2100000.0
2008-12-25 07:25:00,10.254,10.363,10.213,10.363,1050000.0
2008-12-25 07:30:00,10.281,10.323,10.219,10.283,500000.0
2008-12-25 07:35:00,10.199,10.287,10.199,10.203,350000.0
2008-12-25 07:40:00,10.244,10.31,10.211,10.256,350000.0
2008-12-25 07:45:00,10.187,10.333,10.144,10.267,2250000.0
2008-12-25 07:50:00,10.317,10.323,10.202,10.216,900000.0
2008-12-25 08:00:00,10.303,10.373,10.179,10.294,1500000.0
2008-12-25 08:05:00,10.216,10.33,10.216,10.218,500000.0
2008-12-25 08:10:00,10.231,10.334,10.206,10.334,350000.0
2008-12-25 08:20:00,10.277,10.31,10.171,10.247,1050000.0
2008-12-25 08:25:00,10.326,10.382,10.233,10.233,400000.0
2008-12-25 08:30:00,10.192,10.303,10.192,10.299,500000.0
2008-12-25 08:40:00,10.301,10.316,10.17,10.283,1000000.0
2008-12-25 08:50:00,10.268,10.316,10.135,10.201,850000.0
2008-12-25 08:55:00,10.335,10.387,10.223,10.223,400000.0
2008-12-25 09:00:00,10.235,10.323,10.224,10.263,600000.0
2008-12-25 09:05:00,10.209,10.369,10.209,10.336,550000.0
2008-12-25 09:10:00,10.255,10.323,10.168,10.323,800000.0
2008-12-25 09:15:00,10.246,10.34,10.246,10.34,400000.0
2008-12-25 09:20:00,10.283,10.322,10.185,10.314,800000.0
2008-12-25 09:25:00,10.226,10.319,10.226,10.283,350000.0
2008-12-25 09:30:00,10.237,10.322,10.206,10.302,1100000.0
2008-12-25 09:35:00,10.253,10.348,10.21,10.243,700000.0
2008-12-25 09:40:00,10.278,10.337,10.194,10.267,1850000.0
2008-12-25 09:50:00,10.28,10.322,10.211,10.321,450000.0
2008-12-25 09:55:00,10.186,10.309,10.171,10.171,550000.0
2008-12-25 10:00:00,10.212,10.316,10.189,10.244,600000.0
2008-12-25 10:05:00,10.29,10.417,10.215,10.368,2600000.0
2008-12-25 10:10:00,10.284,10.423,10.238,10.392,2650000.0
2008-12-25 10:15:00,10.239,10.398,10.177,10.369,1800000.0
2008-12-25 10:30:00,10.369,10.386,10.243,10.286,700000.0
2008-12-25 10:35:00,10.256,10.4,10.256,10.376,450000.0
2008-12-25 10:40:00,10.326,10.341,10.227,10.326,550000.0
2008-12-25 10:45:00,10.252,10.343,10.228,10.298,550000.0
2008-12-25 10:55:00,10.335,10.394,10.268,10.291,800000.0
2008-12-25 11:10:00,10.299,10.342,10.251,10.337,450000.0
2008-12-25 11:15:00,10.255,10.365,10.23,10.23,350000.0
2008-12-25 11:30:00,10.254,10.374,10.254,10.295,850000.0
2008-12-25 11:45:00,10.368,10.368,10.264,10.278,400000.0
2008-12-25 12:00:00,10.326,10.396,10.26,10.296,1300000.0
2008-12-25 12:05:00,10.341,10.387,10.249,10.387,1700000.0
2008-12-25 12:10:00,10.264,10.373,10.209,10.367,900000.0
2008-12-25 12:15:00,10.352,10.415,10.275,10.307,950000.0
2008-12-25 12:50:00,10.277,10.409,10.277,10.354,350000.0
2008-12-25 13:00:00,10.374,10.386,10.309,10.375,350000.0
2008-12-25 13:10:00,10.298,10.365,10.274,10.35,400000.0
2008-12-25 13:45:00,10.279,10.314,10.253,10.253,350000.0
2008-12-25 14:05:00,10.329,10.358,10.244,10.338,800000.0
2008-12-25 14:10:00,10.342,10.371,10.257,10.325,750000.0
2008-12-25 14:15:00,10.278,10.37,10.238,10.276,1100000.0
2008-12-25 14:20:00,10.295,10.422,10.188,10.294,2550000.0
2008-12-25 14:25:00,10.378,10.435,10.239,10.294,1050000.0
2008-12-25 14:30:00,10.289,10.357,10.188,10.193,1300000.0
2008-12-25 14:35:00,10.352,10.368,10.176,10.176,900000.0
2008-12-25 14:40:00,10.231,10.348,10.203,10.348,1050000.0
2008-12-25 14:45:00,10.347,10.384,10.241,10.241,400000.0
2008-12-25 14:50:00,10.203,10.403,10.165,10.373,1300000.0
2008-12-25 14:55:00,10.339,10.357,10.244,10.348,350000.0
2008-12-25 15:00:00,10.235,10.361,10.199,10.291,1150000.0
2008-12-25 15:05:00,10.268,10.379,10.249,10.349,350000.0
2008-12-25 15:10:00,10.228,10.331,10.175,10.208,800000.0
2008-12-25 15:20:00,10.242,10.37,10.199,10.286,1550000.0
2008-12-25 15:30:00,10.244,10.383,10.198,10.354,1550000.0
2008-12-25 15:35:00,10.296,10.377,10.217,10.29,1000000.0
2008-12-25 15:40:00,10.194,10.279,10.194,10.274,550000.0
2008-12-25 15:50:00,10.324,10.324,10.203,10.231,550000.0
2008-12-25 16:00:00,10.178,10.362,10.178,10.262,1100000.0
2008-12-25 16:05:00,10.271,10.368,10.241,10.368,850000.0
2008-12-25 16:10:00,10.288,10.348,10.188,10.262,1300000.0
2008-12-25 16:20:00,10.311,10.324,10.162,10.17,950000.0
2008-12-25 16:25:00,10.293,10.327,10.191,10.191,550000.0
2008-12-25 16:30:00,10.32,10.328,10.193,10.314,1050000.0
2008-12-25 16:40:00,10.234,10.335,10.18,10.335,1150000.0
2008-12-25 16:50:00,10.253,10.316,10.18,10.212,500000.0
2008-12-25 17:00:00,10.238,10.324,10.182,10.246,800000.0
2008-12-25 17:05:00,10.318,10.318,10.17,10.196,950000.0
2008-12-25 17:10:00,10.268,10.288,10.182,10.182,500000.0
2008-12-25 17:20:00,10.321,10.321,10.188,10.207,350000.0
2008-12-25 17:30:00,10.268,10.338,10.188,10.225,1100000.0
2008-12-25 17:40:00,10.318,10.318,10.207,10.317,550000.0
2008-12-25 17:50:00,10.243,10.319,10.206,10.218,350000.0
2008-12-25 17:55:00,10.248,10.329,10.213,10.218,400000.0
2008-12-25 18:00:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 18:05:00,10.325,10.361,10.219,10.326,400000.0
2008-12-25 18:10:00,10.279,10.324,10.216,10.324,400000.0
2008-12-25 18:15:00,10.311,10.311,10.186,10.282,500000.0
2008-12-25 18:20:00,10.211,10.323,10.211,10.254,550000.0
2008-12-25 18:30:00,10.234,10.296,10.189,10.189,400000.0
2008-12-25 18:35:00,10.231,10.313,10.19,10.265,850000.0
2008-12-25 18:40:00,10.213,10.317,10.181,10.306,500000.0
2008-12-25 18:45:00,10.287,10.36,10.228,10.228,400000.0
2008-12-25 18:50:00,10.32,10.324,10.209,10.324,350000.0
2008-12-25 18:55:00,10.239,10.324,10.211,10.285,2050000.0
2008-12-25 19:00:00,10.283,10.318,10.239,10.296,400000.0
2008-12-25 19:10:00,10.18,10.322,10.139,10.2,950000.0
2008-12-25 19:15:00,10.286,10.333,10.222,10.222,350000.0
2008-12-25 19:20:00,10.323,10.323,10.179,10.179,600000.0
2008-12-25 19:30:00,10.242,10.319,10.242,10.242,400000.0
2008-12-25 19:35:00,10.303,10.319,10.189,10.218,400000.0
2008-12-25 19:40:00,10.316,10.316,10.197,10.257,800000.0
2008-12-25 19:45:00,10.251,10.314,10.199,10.199,350000.0
2008-12-25 19:50:00,10.243,10.369,10.136,10.302,1650000.0
2008-12-25 20:00:00,10.301,10.301,10.183,10.207,650000.0
2008-12-25 20:05:00,10.28,10.361,10.212,10.305,950000.0
2008-12-25 20:10:00,10.289,10.324,10.201,10.286,900000.0
2008-12-25 20:15:00,10.216,10.327,10.193,10.243,400000.0
2008-12-25 20:20:00,10.299,10.316,10.177,10.277,400000.0
2008-12-25 20:25:00,10.288,10.303,10.19,10.268,450000.0
2008-12-25 20:30:00,10.238,10.334,10.183,10.224,950000.0
2008-12-25 20:35:00,10.284,10.309,10.208,10.208,400000.0
2008-12-25 20:40:00,10.277,10.319,10.2,10.275,950000.0
2008-12-25 20:45:00,10.268,10.328,10.158,10.328,350000.0
2008-12-25 20:50:00,10.193,10.298,10.193,10.199,400000.0
2008-12-25 20:55:00,10.248,10.305,10.202,10.238,450000.0
2008-12-25 21:00:00,10.205,10.324,10.185,10.281,1100000.0
2008-12-25 21:10:00,10.288,10.377,10.177,10.303,1300000.0
2008-12-25 21:15:00,10.197,10.326,10.195,10.263,900000.0
2008-12-25 21:20:00,10.319,10.324,10.185,10.207,950000.0
2008-12-25 21:25:00,10.31,10.31,10.188,10.301,550000.0
2008-12-25 21:30:00,10.237,10.311,10.171,10.284,1000000.0
2008-12-25 21:40:00,10.324,10.324,10.209,10.216,450000.0
2008-12-25 21:45:00,10.275,10.275,10.156,10.232,550000.0
2008-12-25 21:50:00,10.302,10.324,10.189,10.304,1400000.0
2008-12-25 21:55:00,10.284,10.311,10.17,10.259,900000.0
2008-12-25 22:00:00,10.306,10.323,10.174,10.308,900000.0
2008-12-25 22:05:00,10.256,10.358,10.218,10.328,950000.0
2008-12-25 22:10:00,10.226,10.323,10.191,10.294,400000.0
2008-12-25 22:20:00,10.188,10.207,10.188,10.207,100000.0
2008-12-25 22:30:00,10.238,10.319,10.178,10.178,500000.0
2008-12-25 22:40:00,10.26,10.323,10.219,10.314,400000.0
2008-12-25 22:50:00,10.254,10.318,10.176,10.318,350000.0
2008-12-25 22:55:00,10.323,10.331,10.187,10.331,650000.0
2008-12-25 23:00:00,10.206,10.316,10.206,10.225,700000.0
2008-12-25 23:10:00,10.18,10.322,10.18,10.322,400000.0
2008-12-25 23:15:00,10.29,10.318,10.182,10.301,450000.0
2008-12-25 23:20:00,10.18,10.322,10.153,10.182,850000.0
2008-12-25 23:25:00,10.3,10.3,10.123,10.205,350000.0
2008-12-25 23:30:00,10.178,10.323,10.178,10.323,350000.0
2008-12-25 23:35:00,10.303,10.329,10.194,10.309,500000.0
2008-12-25 23:40:00,10.317,10.317,10.175,10.284,900000.0
2008-12-25 23:45:00,10.2,10.325,10.182,10.213,450000.0
2008-12-25 23:50:00,10.18,10.322,10.18,10.322,400000.0
2008-12-26 00:00:00,10.243,10.321,10.199,10.31,1250000.0
2008-12-26 00:10:00,10.295,10.306,10.262,10.27,250000.0
2008-12-26 00:20:00,10.18,10.239,10.18,10.239,100000.0
2008-12-26 00:30:00,10.243,10.348,10.159,10.232,1350000.0
2008-12-26 00:40:00,10.239,10.29,10.219,10.254,600000.0
2008-12-26 00:45:00,10.288,10.314,10.182,10.19,550000.0
2008-12-26 00:50:00,10.231,10.324,10.156,10.323,1150000.0
2008-12-26 00:55:00,10.374,10.376,10.24,10.354,450000.0
2008-12-26 01:00:00,10.23,10.319,10.162,10.266,1550000.0
2008-12-26 01:05:00,10.277,10.344,10.132,10.28,1650000.0
2008-12-26 01:10:00,10.199,10.296,10.121,10.267,1450000.0
2008-12-26 01:15:00,10.284,10.284,10.14,10.262,650000.0
2008-12-26 01:20:00,10.25,10.297,10.151,10.26,1300000.0
2008-12-26 01:25:00,10.246,10.315,10.18,10.231,700000.0
2008-12-26 01:30:00,10.257,10.366,10.171,10.23,800000.0
2008-12-26 01:35:00,10.301,10.335,10.204,10.245,400000.0
2008-12-26 01:40:00,10.216,10.323,10.173,10.24,650000.0
2008-12-26 01:50:00,10.231,10.262,10.135,10.135,850000.0
2008-12-26 01:55:00,10.218,10.218,10.093,10.105,400000.0
2008-12-26 02:00:00,10.17,10.312,10.17,10.312,400000.0
2008-12-26 02:05:00,10.143,10.292,10.11,10.233,550000.0
2008-12-26 02:10:00,10.288,10.31,10.138,10.182,1050000.0
2008-12-26 02:20:00,10.258,10.258,10.144,10.241,450000.0
2008-12-26 02:30:00,10.261,10.262,10.153,10.182,400000.0
2008-12-26 02:35:00,10.27,10.312,10.17,10.312,550000.0
2008-12-26 02:40:00,10.14,10.304,10.138,10.304,1300000.0
2008-12-26 02:45:00,10.238,10.356,10.176,10.345,800000.0
2008-12-26 02:50:00,10.282,10.324,10.172,10.268,850000.0
2008-12-26 02:55:00,10.258,10.359,10.216,10.329,1100000.0
2008-12-26 03:00:00,10.292,10.352,10.21,10.272,750000.0
2008-12-26 03:10:00,10.312,10.348,10.185,10.327,450000.0
2008-12-26 03:20:00,10.312,10.312,10.132,10.292,500000.0
2008-12-26 03:25:00,10.205,10.387,10.144,10.177,1000000.0
2008-12-26 03:30:00,10.17,10.356,10.159,10.307,950000.0
2008-12-26 03:35:00,10.304,10.304,10.178,10.232,450000.0
2008-12-26 03:40:00,10.276,10.305,10.217,10.305,400000.0
2008-12-26 03:45:00,10.199,10.269,10.199,10.23,300000.0
2008-12-26 03:50:00,10.183,10.312,10.17,10.312,600000.0
2008-12-26 04:00:00,10.293,10.309,10.206,10.265,800000.0
2008-12-26 04:05:00,10.198,10.357,10.198,10.289,950000.0
2008-12-26 04:10:00,10.208,10.364,10.208,10.329,1250000.0
2008-12-26 04:20:00,10.294,10.384,10.213,10.33,1200000.0
2008-12-26 04:25:00,10.355,10.355,10.247,10.272,350000.0
2008-12-26 04:30:00,10.247,10.33,10.192,10.192,350000.0
2008-12-26 04:40:00,10.221,10.382,10.19,10.382,950000.0
2008-12-26 04:45:00,10.244,10.423,10.225,10.363,1000000.0
2008-12-26 04:50:00,10.294,10.324,10.222,10.222,250000.0
2008-12-26 04:55:00,10.344,10.344,10.344,10.344,100000.0
2008-12-26 05:00:00,10.284,10.376,10.25,10.289,850000.0
2008-12-26 05:05:00,10.234,10.252,10.234,10.25,200000.0
2008-12-26 05:10:00,10.334,10.374,10.183,10.304,1350000.0
2008-12-26 05:15:00,10.214,10.345,10.168,10.304,1550000.0
2008-12-26 05:20:00,10.326,10.326,10.199,10.316,400000.0
2008-12-26 05:25:00,10.301,10.32,10.229,10.25,350000.0
2008-12-26 05:30:00,10.254,10.306,10.22,10.306,250000.0
2008-12-26 05:40:00,10.19,10.332,10.19,10.332,400000.0
2008-12-26 05:45:00,10.223,10.386,10.223,10.309,400000.0
2008-12-26 05:50:00,10.324,10.347,10.228,10.316,400000.0
2008-12-26 05:55:00,10.342,10.342,10.204,10.33,450000.0
2008-12-26 06:00:00,10.35,10.384,10.257,10.336,1200000.0
2008-12-26 06:05:00,10.319,10.35,10.268,10.35,250000.0
2008-12-26 06:10:00,10.313,10.378,10.225,10.367,950000.0
2008-12-26 06:15:00,10.214,10.331,10.214,10.223,300000.0
2008-12-26 06:20:00,10.22,10.368,10.215,10.297,1250000.0
2008-12-26 06:25:00,10.343,10.352,10.21,10.343,500000.0
2008-12-26 06:30:00,10.298,10.346,10.206,10.346,1100000.0
2008-12-26 06:35:00,10.357,10.386,10.234,10.353,1150000.0
2008-12-26 06:40:00,10.26,10.373,10.203,10.217,1050000.0
2008-12-26 06:45:00,10.307,10.361,10.254,10.301,350000.0
2008-12-26 06:50:00,10.374,10.408,10.248,10.262,1850000.0
2008-12-26 06:55:00,10.285,10.41,10.187,10.345,1200000.0
2008-12-26 07:00:00,10.353,10.403,10.26,10.374,750000.0
2008-12-26 07:05:00,10.358,10.414,10.212,10.373,1750000.0
2008-12-26 07:10:00,10.257,10.426,10.241,10.384,1100000.0
2008-12-26 07:15:00,10.371,10.408,10.258,10.331,2100000.0
2008-12-26 07:20:00,10.229,10.396,10.229,10.365,2100000.0
2008-12-26 07:25:00,10.319,10.409,10.278,10.403,1500000.0
2008-12-26 07:30:00,10.321,10.406,10.259,10.292,1200000.0
2008-12-26 07:35:00,10.293,10.411,10.217,10.356,1100000.0
2008-12-26 07:40:00,10.313,10.353,10.241,10.343,850000.0
2008-12-26 07:45:00,10.284,10.404,10.219,10.316,3050000.0
2008-12-26 07:50:00,10.372,10.421,10.25,10.33,1250000.0
2008-12-26 07:55:00,10.251,10.358,10.206,10.228,1950000.0
2008-12-26 08:00:00,10.313,10.366,10.221,10.293,950000.0
2008-12-26 08:05:00,10.364,10.383,10.223,10.258,900000.0
2008-12-26 08:10:00,10.283,10.404,10.233,10.36,1700000.0
2008-12-26 08:15:00,10.369,10.373,10.216,10.298,2000000.0
2008-12-26 08:20:00,10.316,10.407,10.211,10.306,1900000.0
2008-12-26 08:25:00,10.276,10.423,10.216,10.294,2300000.0
2008-12-26 08:30:00,10.295,10.372,10.212,10.352,1550000.0
2008-12-26 08:35:00,10.401,10.414,10.179,10.308,2300000.0
2008-12-26 08:40:00,10.33,10.403,10.208,10.291,1200000.0
2008-12-26 08:45:00,10.186,10.394,10.177,10.327,850000.0
2008-12-26 08:50:00,10.316,10.399,10.241,10.388,1000000.0
2008-12-26 08:55:00,10.206,10.405,10.202,10.258,2200000.0
2008-12-26 09:00:00,10.266,10.385,10.21,10.319,2400000.0
2008-12-26 09:05:00,10.283,10.438,10.24,10.376,2200000.0
2008-12-26 09:10:00,10.293,10.403,10.237,10.403,1700000.0
2008-12-26 09:15:00,10.35,10.404,10.202,10.241,2250000.0
2008-12-26 09:20:00,10.331,10.393,10.231,10.393,2400000.0
2008-12-26 09:25:00,10.267,10.405,10.215,10.349,2100000.0
2008-12-26 09:30:00,10.318,10.416,10.227,10.251,2250000.0
2008-12-26 09:35:00,10.254,10.398,10.232,10.286,2500000.0
2008-12-26 09:40:00,10.337,10.382,10.25,10.332,2200000.0
2008-12-26 09:45:00,10.362,10.387,10.212,10.262,2400000.0
2008-12-26 09:50:00,10.328,10.386,10.223,10.283,1450000.0
2008-12-26 09:55:00,10.292,10.419,10.198,10.279,2650000.0
2008-12-26 10:00:00,10.253,10.379,10.227,10.379,2100000.0
2008-12-26 10:05:00,10.308,10.377,10.194,10.316,2600000.0
2008-12-26 10:10:00,10.249,10.372,10.228,10.347,1900000.0
2008-12-26 10:15:00,10.242,10.369,10.22,10.369,2350000.0
2008-12-26 10:20:00,10.273,10.39,10.213,10.256,2600000.0
2008-12-26 10:25:00,10.281,10.382,10.192,10.344,2050000.0
2008-12-26 10:30:00,10.277,10.419,10.209,10.284,2450000.0
2008-12-26 10:35:00,10.25,10.41,10.244,10.28,1400000.0
2008-12-26 10:40:00,10.246,10.341,10.203,10.31,1850000.0
2008-12-26 10:45:00,10.263,10.44,10.242,10.328,2300000.0
2008-12-26 10:50:00,10.293,10.388,10.214,10.262,1850000.0
2008-12-26 10:55:00,10.316,10.377,10.179,10.179,2000000.0
2008-12-26 11:00:00,10.278,10.385,10.16,10.271,2400000.0
2008-12-26 11:05:00,10.198,10.375,10.181,10.28,2400000.0
2008-12-26 11:10:00,10.193,10.344,10.181,10.244,2150000.0
2008-12-26 11:15:00,10.207,10.356,10.173,10.356,2150000.0
2008-12-26 11:20:00,10.22,10.377,10.186,10.218,2250000.0
2008-12-26 11:25:00,10.242,10.342,10.158,10.318,800000.0
2008-12-26 11:30:00,10.215,10.354,10.164,10.312,2100000.0
2008-12-26 11:35:00,10.186,10.341,10.132,10.192,2150000.0
2008-12-26 11:40:00,10.268,10.333,10.126,10.248,2350000.0
2008-12-26 11:45:00,10.311,10.366,10.174,10.256,1950000.0
2008-12-26 11:50:00,10.233,10.344,10.164,10.218,2300000.0
2008-12-26 11:55:00,10.289,10.368,10.189,10.23,2100000.0
2008-12-26 12:00:00,10.312,10.354,10.121,10.224,2600000.0
2008-12-26 12:05:00,10.334,10.351,10.188,10.278,2200000.0
2008-12-26 12:10:00,10.295,10.36,10.21,10.343,1650000.0
2008-12-26 12:15:00,10.285,10.364,10.201,10.274,2200000.0
2008-12-26 12:20:00,10.207,10.371,10.207,10.345,2450000.0
2008-12-26 12:25:00,10.36,10.361,10.223,10.36,2000000.0
2008-12-26 12:30:00,10.261,10.346,10.198,10.296,1700000.0
2008-12-26 12:35:00,10.32,10.38,10.235,10.25,1450000.0
2008-12-26 12:40:00,10.355,10.364,10.23,10.276,2300000.0
2008-12-26 12:45:00,10.316,10.354,10.208,10.247,2150000.0
2008-12-26 12:50:00,10.261,10.361,10.202,10.299,1800000.0
2008-12-26 12:55:00,10.261,10.371,10.167,10.209,2200000.0
2008-12-26 13:00:00,10.336,10.339,10.15,10.326,2200000.0
2008-12-26 13:05:00,10.238,10.382,10.196,10.253,2350000.0
2008-12-26 13:10:00,10.232,10.315,10.199,10.286,1250000.0
2008-12-26 13:15:00,10.283,10.382,10.124,10.189,1700000.0
2008-12-26 13:20:00,10.198,10.354,10.146,10.307,2200000.0
2008-12-26 13:25:00,10.307,10.318,10.157,10.313,1600000.0
2008-12-26 13:30:00,10.188,10.317,10.188,10.282,1500000.0
2008-12-26 13:35:00,10.252,10.331,10.155,10.321,1650000.0
2008-12-26 13:40:00,10.114,10.281,10.08,10.231,1950000.0
2008-12-26 13:45:00,10.22,10.317,10.186,10.236,1200000.0
2008-12-26 13:50:00,10.17,10.312,10.148,10.31,2000000.0
2008-12-26 13:55:00,10.281,10.295,10.161,10.295,1500000.0
2008-12-26 14:00:00,10.299,10.312,10.174,10.312,1100000.0
2008-12-26 14:05:00,10.312,10.354,10.182,10.226,950000.0
2008-12-26 14:10:00,10.18,10.335,10.15,10.215,1800000.0
2008-12-26 14:20:00,10.205,10.326,10.155,10.245,2550000.0
2008-12-26 14:25:00,10.309,10.316,10.171,10.278,1600000.0
2008-12-26 14:30:00,10.259,10.326,10.158,10.221,800000.0
2008-12-26 14:35:00,10.284,10.334,10.149,10.279,2550000.0
2008-12-26 14:40:00,10.234,10.365,10.169,10.292,2450000.0
2008-12-26 14:45:00,10.319,10.334,10.188,10.298,1300000.0
2008-12-26 14:50:00,10.198,10.33,10.169,10.25,2050000.0
2008-12-26 14:55:00,10.301,10.396,10.2,10.204,2100000.0
2008-12-26 15:00:00,10.268,10.385,10.231,10.353,1600000.0
2008-12-26 15:05:00,10.359,10.399,10.211,10.268,2050000.0
2008-12-26 15:10:00,10.276,10.432,10.214,10.241,2100000.0
2008-12-26 15:15:00,10.277,10.44,10.217,10.283,2100000.0
2008-12-26 15:20:00,10.29,10.394,10.216,10.275,2500000.0
2008-12-26 15:25:00,10.36,10.393,10.228,10.278,2000000.0
2008-12-26 15:30:00,10.315,10.4,10.228,10.347,2050000.0
2008-12-26 15:35:00,10.357,10.41,10.253,10.385,2300000.0
2008-12-26 15:40:00,10.241,10.418,10.241,10.386,2150000.0
2008-12-26 15:45:00,10.401,10.415,10.24,10.415,1600000.0
2008-12-26 15:50:00,10.354,10.391,10.234,10.313,2250000.0
2008-12-26 15:55:00,10.282,10.436,10.238,10.306,2450000.0
2008-12-26 16:00:00,10.233,10.387,10.193,10.333,2350000.0
2008-12-26 16:05:00,10.228,10.348,10.217,10.348,1800000.0
2008-12-26 16:10:00,10.31,10.358,10.208,10.269,1300000.0
2008-12-26 16:15:00,10.28,10.366,10.188,10.331,2350000.0
2008-12-26 16:20:00,10.324,10.369,10.18,10.312,2200000.0
2008-12-26 16:25:00,10.295,10.358,10.166,10.229,2600000.0
2008-12-26 16:30:00,10.314,10.336,10.18,10.205,2450000.0
2008-12-26 16:35:00,10.204,10.336,10.19,10.295,2250000.0
2008-12-26 16:40:00,10.217,10.326,10.138,10.221,2500000.0
2008-12-26 16:45:00,10.194,10.406,10.164,10.257,2300000.0
2008-12-26 16:50:00,10.345,10.36,10.202,10.28,2150000.0
2008-12-26 16:55:00,10.326,10.359,10.157,10.216,2200000.0
2008-12-26 17:00:00,10.239,10.33,10.182,10.189,2050000.0
2008-12-26 17:05:00,10.326,10.372,10.151,10.351,2100000.0
2008-12-26 17:10:00,10.275,10.36,10.172,10.219,2400000.0
2008-12-26 17:15:00,10.243,10.364,10.187,10.246,1200000.0
2008-12-26 17:20:00,10.337,10.365,10.178,10.25,1850000.0
2008-12-26 17:25:00,10.26,10.36,10.205,10.34,1800000.0
2008-12-26 17:30:00,10.269,10.349,10.17,10.291,2200000.0
2008-12-26 17:35:00,10.318,10.319,10.131,10.156,2100000.0
2008-12-26 17:40:00,10.295,10.341,10.138,10.216,1700000.0
2008-12-26 17:45:00,10.226,10.317,10.136,10.258,2600000.0
2008-12-26 17:50:00,10.203,10.289,10.166,10.237,1750000.0
2008-12-26 17:55:00,10.202,10.308,10.154,10.28,2150000.0
2008-12-26 18:00:00,10.251,10.304,10.131,10.18,2250000.0
2008-12-26 18:05:00,10.25,10.33,10.131,10.195,2300000.0
2008-12-26 18:10:00,10.254,10.326,10.161,10.291,1550000.0
2008-12-26 18:15:00,10.353,10.384,10.179,10.237,1650000.0
2008-12-26 18:20:00,10.214,10.34,10.214,10.329,1700000.0
2008-12-26 18:25:00,10.224,10.35,10.204,10.273,1200000.0
2008-12-26 18:30:00,10.269,10.38,10.199,10.3,3150000.0
2008-12-26 18:35:00,10.304,10.367,10.208,10.262,1950000.0
2008-12-26 18:40:00,10.22,10.348,10.19,10.318,2400000.0
2008-12-26 18:45:00,10.292,10.377,10.209,10.246,3850000.0
2008-12-26 18:50:00,10.33,10.343,10.186,10.284,2100000.0
2008-12-26 18:55:00,10.317,10.369,10.232,10.322,3200000.0
2008-12-26 19:00:00,10.323,10.364,10.231,10.323,1650000.0
2008-12-26 19:05:00,10.252,10.373,10.194,10.243,2150000.0
2008-12-26 19:10:00,10.264,10.362,10.201,10.27,1800000.0
2008-12-26 19:15:00,10.315,10.393,10.176,10.347,1700000.0
2008-12-26 19:20:00,10.361,10.373,10.169,10.329,1700000.0
2008-12-26 19:25:00,10.361,10.363,10.229,10.241,1800000.0
2008-12-26 19:30:00,10.28,10.357,10.249,10.342,1750000.0
2008-12-26 19:35:00,10.376,10.376,10.207,10.26,1050000.0
2008-12-26 19:40:00,10.343,10.372,10.184,10.309,2300000.0
2008-12-26 19:45:00,10.361,10.368,10.213,10.313,1550000.0
2008-12-26 19:50:00,10.253,10.369,10.176,10.244,2000000.0
2008-12-26 19:55:00,10.256,10.429,10.231,10.273,2050000.0
2008-12-26 20:00:00,10.36,10.506,10.214,10.438,2150000.0
2008-12-26 20:05:00,10.5,10.512,10.322,10.45,2200000.0
2008-12-26 20:10:00,10.428,10.463,10.245,10.426,2150000.0
2008-12-26 20:15:00,10.363,10.505,10.339,10.426,1950000.0
2008-12-26 20:20:00,10.481,10.491,10.33,10.491,2250000.0
2008-12-26 20:25:00,10.395,10.51,10.328,10.466,2300000.0
2008-12-26 20:30:00,10.446,10.558,10.377,10.422,1950000.0
2008-12-26 20:35:00,10.534,10.537,10.411,10.427,1500000.0
2008-12-26 20:40:00,10.479,10.592,10.39,10.478,2050000.0
2008-12-26 20:45:00,10.435,10.52,10.332,10.505,2000000.0
2008-12-26 20:50:00,10.323,10.508,10.323,10.408,2200000.0
2008-12-26 20:55:00,10.429,10.544,10.364,10.507,1350000.0
2008-12-26 21:00:00,10.434,10.547,10.353,10.538,2750000.0
2008-12-26 21:05:00,10.522,10.563,10.433,10.53,1300000.0
2008-12-26 21:10:00,10.499,10.603,10.353,10.509,1600000.0
2008-12-26 21:15:00,10.434,10.556,10.357,10.528,1700000.0
2008-12-26 21:20:00,10.509,10.57,10.362,10.384,2850000.0
2008-12-26 21:25:00,10.433,10.57,10.395,10.48,2100000.0
2008-12-26 21:30:00,10.444,10.561,10.349,10.507,1700000.0
2008-12-26 21:35:00,10.536,10.608,10.368,10.499,1200000.0
2008-12-26 21:40:00,10.524,10.565,10.409,10.544,1250000.0
2008-12-26 21:45:00,10.468,10.586,10.386,10.452,2050000.0
2008-12-26 21:50:00,10.547,10.581,10.365,10.516,2350000.0
2008-12-26 21:55:00,10.541,10.625,10.447,10.505,2350000.0
2008-12-26 22:00:00,10.523,10.589,10.404,10.486,1350000.0
2008-12-26 22:05:00,10.576,10.599,10.428,10.599,2050000.0
2008-12-26 22:10:00,10.539,10.625,10.463,10.599,2050000.0
2008-12-26 22:15:00,10.603,10.671,10.506,10.653,1550000.0
2008-12-26 22:20:00,10.533,10.673,10.51,10.657,1400000.0
2008-12-26 22:25:00,10.577,10.729,10.55,10.64,2200000.0
2008-12-26 22:30:00,10.611,10.716,10.486,10.662,1900000.0
2008-12-26 22:35:00,10.623,10.709,10.5,10.569,2050000.0
2008-12-26 22:40:00,10.622,10.77,10.555,10.6,2000000.0
2008-12-26 22:45:00,10.67,10.69,10.501,10.661,1700000.0
2008-12-26 22:50:00,10.632,10.702,10.556,10.609,2100000.0
2008-12-26 22:55:00,10.672,10.73,10.532,10.66,2450000.0
2008-12-26 23:00:00,10.598,10.703,10.51,10.652,1100000.0
2008-12-26 23:05:00,10.634,10.71,10.535,10.71,500000.0
2008-12-26 23:10:00,10.543,10.724,10.505,10.594,600000.0
2008-12-26 23:15:00,10.585,10.611,10.5,10.611,350000.0
2008-12-26 23:20:00,10.528,10.701,10.454,10.69,1150000.0
2008-12-26 23:25:00,10.623,10.643,10.498,10.613,900000.0
2008-12-26 23:30:00,10.498,10.72,10.498,10.71,1050000.0
2008-12-26 23:35:00,10.639,10.639,10.522,10.613,350000.0
2008-12-26 23:40:00,10.627,10.639,10.502,10.571,1350000.0
2008-12-26 23:45:00,10.629,10.642,10.492,10.634,1050000.0
2008-12-26 23:50:00,10.611,10.694,10.494,10.553,750000.0
2008-12-29 00:00:00,10.553,10.631,10.501,10.522,900000.0
2008-12-29 00:05:00,10.606,10.634,10.582,10.627,650000.0
2008-12-29 00:10:00,10.575,10.638,10.549,10.638,350000.0
2008-12-29 00:15:00,10.61,10.63,10.61,10.63,100000.0
2008-12-29 00:20:00,10.49,10.629,10.49,10.602,450000.0
2008-12-29 00:25:00,10.552,10.683,10.489,10.652,750000.0
2008-12-29 00:30:00,10.553,10.674,10.497,10.645,1050000.0
2008-12-29 00:35:00,10.626,10.651,10.53,10.572,300000.0
2008-12-29 00:40:00,10.549,10.642,10.524,10.624,900000.0
2008-12-29 00:45:00,10.596,10.596,10.498,10.498,200000.0
2008-12-29 00:50:00,10.541,10.634,10.498,10.634,650000.0
2008-12-29 00:55:00,10.583,10.644,10.527,10.594,400000.0
2008-12-29 01:00:00,10.606,10.751,10.52,10.604,2000000.0
2008-12-29 01:05:00,10.7,10.779,10.596,10.748,1650000.0
2008-12-29 01:10:00,10.668,10.776,10.604,10.704,2250000.0
2008-12-29 01:15:00,10.759,10.772,10.59,10.624,2150000.0
2008-12-29 01:20:00,10.729,10.753,10.549,10.726,1900000.0
2008-12-29 01:25:00,10.727,10.786,10.571,10.657,2050000.0
2008-12-29 01:30:00,10.738,10.739,10.552,10.697,2000000.0
2008-12-29 01:35:00,10.682,10.717,10.554,10.631,1450000.0
2008-12-29 01:40:00,10.653,10.709,10.527,10.638,1450000.0
2008-12-29 01:45:00,10.71,10.71,10.529,10.641,1100000.0
2008-12-29 01:50:00,10.658,10.702,10.56,10.575,1500000.0
2008-12-29 01:55:00,10.643,10.691,10.569,10.615,1850000.0
2008-12-29 02:00:00,10.655,10.743,10.569,10.703,1300000.0
2008-12-29 02:05:00,10.745,10.785,10.604,10.739,2000000.0
2008-12-29 02:10:00,10.691,10.767,10.597,10.741,1300000.0
2008-12-29 02:15:00,10.693,10.862,10.684,10.788,1950000.0
2008-12-29 02:20:00,10.746,10.871,10.705,10.836,1800000.0
2008-12-29 02:25:00,10.884,10.905,10.737,10.881,2000000.0
2008-12-29 02:30:00,10.811,10.902,10.721,10.866,1900000.0
2008-12-29 02:35:00,10.865,10.955,10.746,10.893,1700000.0
2008-12-29 02:40:00,10.828,10.932,10.755,10.879,2150000.0
2008-12-29 02:45:00,10.871,10.931,10.731,10.803,2150000.0
2008-12-29 02:50:00,10.896,10.913,10.743,10.913,1650000.0
2008-12-29 02:55:00,10.809,10.964,10.793,10.871,2000000.0
2008-12-29 03:00:00,10.854,10.949,10.74,10.851,2000000.0
2008-12-29 03:05:00,10.926,10.975,10.753,10.878,2050000.0
2008-12-29 03:10:00,10.755,10.971,10.755,10.916,1300000.0
2008-12-29 03:15:00,10.948,10.978,10.829,10.867,1350000.0
2008-12-29 03:20:00,10.837,10.958,10.803,10.842,1350000.0
2008-12-29 03:25:00,10.915,10.989,10.816,10.883,2000000.0
2008-12-29 03:30:00,10.932,10.977,10.827,10.946,1750000.0
2008-12-29 03:35:00,10.891,10.98,10.771,10.798,1350000.0
2008-12-29 03:40:00,10.899,10.973,10.779,10.903,1500000.0
2008-12-29 03:45:00,10.793,10.963,10.781,10.888,1100000.0
2008-12-29 03:50:00,10.926,10.946,10.799,10.902,1800000.0
2008-12-29 03:55:00,10.809,10.956,10.78,10.879,2150000.0
2008-12-29 04:00:00,10.826,10.957,10.754,10.863,1900000.0
2008-12-29 04:05:00,10.831,10.922,10.779,10.831,700000.0
2008-12-29 04:10:00,10.937,10.965,10.718,10.89,1400000.0
2008-12-29 04:15:00,10.795,10.914,10.744,10.901,2250000.0
2008-12-29 04:20:00,10.86,10.923,10.738,10.838,1900000.0
2008-12-29 04:25:00,10.874,10.893,10.736,10.758,1300000.0
2008-12-29 04:30:00,10.827,10.876,10.718,10.876,1800000.0
2008-12-29 04:35:00,10.725,10.873,10.697,10.873,550000.0
2008-12-29 04:40:00,10.814,10.916,10.7,10.815,1350000.0
2008-12-29 04:45:00,10.816,10.88,10.74,10.88,1350000.0
2008-12-29 04:50:00,10.829,10.877,10.735,10.847,1550000.0
2008-12-29 04:55:00,10.866,10.915,10.755,10.765,1250000.0
2008-12-29 05:00:00,10.803,10.901,10.688,10.854,2150000.0
2008-12-29 05:05:00,10.809,10.885,10.716,10.806,2100000.0
2008-12-29 05:10:00,10.742,10.892,10.732,10.892,1900000.0
2008-12-29 05:15:00,10.811,10.875,10.698,10.792,1750000.0
2008-12-29 05:20:00,10.775,10.867,10.667,10.741,1850000.0
2008-12-29 05:25:00,10.837,10.869,10.691,10.758,1900000.0
2008-12-29 05:30:00,10.792,10.871,10.701,10.749,2100000.0
2008-12-29 05:35:00,10.882,10.904,10.741,10.758,1350000.0
2008-12-29 05:40:00,10.859,10.891,10.741,10.891,1250000.0
2008-12-29 05:45:00,10.889,10.89,10.728,10.799,2050000.0
2008-12-29 05:50:00,10.831,10.894,10.719,10.803,2050000.0
2008-12-29 05:55:00,10.804,10.895,10.737,10.858,1900000.0
2008-12-29 06:00:00,10.797,10.898,10.736,10.877,2350000.0
2008-12-29 06:05:00,10.848,10.886,10.731,10.843,2100000.0
2008-12-29 06:10:00,10.803,10.909,10.744,10.828,2050000.0
2008-12-29 06:15:00,10.86,10.914,10.719,10.898,1500000.0
2008-12-29 06:20:00,10.881,10.913,10.738,10.869,2150000.0
2008-12-29 06:25:00,10.849,10.908,10.731,10.789,1700000.0
2008-12-29 06:30:00,10.825,10.872,10.679,10.809,2250000.0
2008-12-29 06:35:00,10.703,10.881,10.677,10.819,2800000.0
2008-12-29 06:40:00,10.829,10.93,10.682,10.747,2050000.0
2008-12-29 06:45:00,10.784,10.881,10.701,10.789,2650000.0
2008-12-29 06:50:00,10.783,10.868,10.652,10.771,2150000.0
2008-12-29 06:55:00,10.808,10.843,10.623,10.68,2750000.0
2008-12-29 07:00:00,10.772,10.821,10.673,10.722,1600000.0
2008-12-29 07:05:00,10.743,10.846,10.693,10.693,2150000.0
2008-12-29 07:10:00,10.824,10.849,10.679,10.745,2000000.0
2008-12-29 07:15:00,10.764,10.833,10.639,10.794,2050000.0
2008-12-29 07:20:00,10.799,10.843,10.654,10.794,1850000.0
2008-12-29 07:25:00,10.69,10.84,10.67,10.734,1950000.0
2008-12-29 07:30:00,10.813,10.864,10.612,10.71,2300000.0
2008-12-29 07:35:00,10.797,10.808,10.666,10.776,2250000.0
2008-12-29 07:40:00,10.741,10.843,10.673,10.732,1950000.0
2008-12-29 07:45:00,10.786,10.818,10.675,10.791,2150000.0
2008-12-29 07:50:00,10.779,10.814,10.632,10.782,2200000.0
2008-12-29 07:55:00,10.763,10.827,10.674,10.822,2050000.0
2008-12-29 08:00:00,10.714,10.849,10.693,10.713,2050000.0
2008-12-29 08:05:00,10.84,10.851,10.708,10.753,2050000.0
2008-12-29 08:10:00,10.805,10.876,10.699,10.851,1950000.0
2008-12-29 08:15:00,10.796,10.84,10.642,10.84,1750000.0
2008-12-29 08:20:00,10.693,10.85,10.661,10.746,1750000.0
2008-12-29 08:25:00,10.829,10.855,10.714,10.76,2150000.0
2008-12-29 08:30:00,10.685,10.858,10.685,10.828,2250000.0
2008-12-29 08:35:00,10.795,10.833,10.666,10.832,2050000.0
2008-12-29 08:40:00,10.817,10.849,10.699,10.813,1600000.0
2008-12-29 08:45:00,10.782,10.839,10.64,10.741,1650000.0
2008-12-29 08:50:00,10.714,10.836,10.697,10.719,2150000.0
2008-12-29 08:55:00,10.763,10.827,10.663,10.81,2150000.0
2008-12-29 09:00:00,10.787,10.865,10.693,10.76,3550000.0
2008-12-29 09:05:00,10.767,10.862,10.708,10.862,2100000.0
2008-12-29 09:10:00,10.798,10.894,10.744,10.798,3850000.0
2008-12-29 09:15:00,10.842,10.877,10.725,10.767,2900000.0
2008-12-29 09:20:00,10.778,10.861,10.739,10.763,1950000.0
2008-12-29 09:25:00,10.75,10.864,10.693,10.769,3350000.0
2008-12-29 09:30:00,10.765,10.872,10.641,10.699,3500000.0
2008-12-29 09:35:00,10.842,10.878,10.684,10.739,2250000.0
2008-12-29 09:40:00,10.827,10.875,10.71,10.828,2150000.0
2008-12-29 09:45:00,10.794,10.866,10.689,10.834,1900000.0
2008-12-29 09:50:00,10.777,10.884,10.692,10.829,1950000.0
2008-12-29 09:55:00,10.77,10.868,10.745,10.782,1850000.0
2008-12-29 10:00:00,10.822,10.842,10.676,10.75,2150000.0
2008-12-29 10:05:00,10.795,10.881,10.721,10.769,1650000.0
2008-12-29 10:10:00,10.804,10.91,10.694,10.748,2350000.0
2008-12-29 10:15:00,10.745,10.867,10.683,10.837,2250000.0
2008-12-29 10:20:00,10.7,10.853,10.669,10.819,2100000.0
2008-12-29 10:25:00,10.817,10.867,10.623,10.787,2200000.0
2008-12-29 10:30:00,10.823,10.823,10.644,10.755,2500000.0
2008-12-29 10:35:00,10.758,10.833,10.647,10.826,1850000.0
2008-12-29 10:40:00,10.714,10.823,10.65,10.735,1350000.0
2008-12-29 10:45:00,10.711,10.8,10.664,10.759,1850000.0
2008-12-29 10:50:00,10.803,10.859,10.665,10.8,2100000.0
2008-12-29 10:55:00,10.656,10.811,10.64,10.697,2050000.0
2008-12-29 11:00:00,10.717,10.827,10.643,10.789,2200000.0
2008-12-29 11:05:00,10.762,10.828,10.642,10.798,2150000.0
2008-12-29 11:10:00,10.676,10.859,10.651,10.718,2300000.0
2008-12-29 11:15:00,10.743,10.886,10.679,10.744,2500000.0
2008-12-29 11:20:00,10.848,10.92,10.724,10.738,2250000.0
2008-12-29 11:25:00,10.751,10.927,10.7,10.875,2450000.0
2008-12-29 11:30:00,10.772,10.94,10.727,10.85,2600000.0
2008-12-29 11:35:00,10.849,10.902,10.752,10.882,2200000.0
2008-12-29 11:40:00,10.908,10.967,10.782,10.941,2350000.0
2008-12-29 11:45:00,10.882,10.97,10.829,10.921,2050000.0
2008-12-29 11:50:00,10.946,10.985,10.793,10.939,2450000.0
2008-12-29 11:55:00,10.955,10.97,10.788,10.796,2350000.0
2008-12-29 12:00:00,10.857,10.937,10.771,10.808,2450000.0
2008-12-29 12:05:00,10.843,10.955,10.778,10.954,2250000.0
2008-12-29 12:10:00,10.928,10.989,10.789,10.82,2050000.0
2008-12-29 12:15:00,10.9,10.917,10.744,10.776,2150000.0
2008-12-29 12:20:00,10.882,10.907,10.758,10.859,2300000.0
2008-12-29 12:25:00,10.858,10.882,10.677,10.791,2050000.0
2008-12-29 12:30:00,10.809,10.903,10.752,10.859,2000000.0
2008-12-29 12:35:00,10.803,10.921,10.756,10.825,2500000.0
2008-12-29 12:40:00,10.749,10.916,10.736,10.782,2100000.0
2008-12-29 12:45:00,10.78,10.923,10.773,10.819,1700000.0
2008-12-29 12:50:00,10.789,10.947,10.733,10.895,2050000.0
2008-12-29 12:55:00,10.893,10.954,10.775,10.855,2000000.0
2008-12-29 13:00:00,10.822,10.972,10.791,10.887,2100000.0
2008-12-29 13:05:00,10.87,10.956,10.782,10.821,2050000.0
2008-12-29 13:10:00,10.806,10.954,10.774,10.917,2200000.0
2008-12-29 13:15:00,10.889,10.984,10.753,10.815,2450000.0
2008-12-29 13:20:00,10.846,10.928,10.767,10.899,2550000.0
2008-12-29 13:25:00,10.773,10.932,10.729,10.888,2150000.0
2008-12-29 13:30:00,10.889,10.966,10.767,10.928,2450000.0
2008-12-29 13:35:00,10.847,10.957,10.775,10.853,2550000.0
2008-12-29 13:40:00,10.765,10.938,10.738,10.938,2250000.0
2008-12-29 13:45:00,10.833,10.933,10.778,10.778,1800000.0
2008-12-29 13:50:00,10.811,10.969,10.79,10.953,1850000.0
2008-12-29 13:55:00,10.971,10.972,10.773,10.923,2350000.0
2008-12-29 14:00:00,10.835,10.942,10.776,10.942,2100000.0
2008-12-29 14:05:00,10.914,10.914,10.728,10.789,2000000.0
2008-12-29 14:10:00,10.804,10.931,10.75,10.813,2050000.0
2008-12-29 14:15:00,10.841,10.917,10.706,10.763,2350000.0
2008-12-29 14:20:00,10.88,10.902,10.727,10.863,2150000.0
2008-12-29 14:25:00,10.827,10.942,10.728,10.78,2350000.0
2008-12-29 14:30:00,10.773,10.908,10.726,10.893,2150000.0
2008-12-29 14:35:00,10.898,10.909,10.734,10.79,2200000.0
2008-12-29 14:40:00,10.753,10.923,10.722,10.803,2050000.0
2008-12-29 14:45:00,10.81,10.885,10.718,10.78,2200000.0
2008-12-29 14:50:00,10.783,10.939,10.704,10.78,2350000.0
2008-12-29 14:55:00,10.854,10.874,10.711,10.861,2200000.0
2008-12-29 15:00:00,10.761,10.887,10.713,10.787,2200000.0
2008-12-29 15:05:00,10.817,10.935,10.75,10.814,2250000.0
2008-12-29 15:10:00,10.809,10.946,10.737,10.86,2150000.0
2008-12-29 15:15:00,10.813,10.914,10.757,10.892,2300000.0
2008-12-29 15:20:00,10.757,10.902,10.737,10.858,2150000.0
2008-12-29 15:25:00,10.827,11.041,10.827,10.942,2250000.0
2008-12-29 15:30:00,11.041,11.096,10.901,11.096,2000000.0
2008-12-29 15:35:00,11.09,11.23,10.961,11.074,2450000.0
2008-12-29 15:40:00,11.097,11.232,11.067,11.157,2200000.0
2008-12-29 15:45:00,11.21,11.213,11.047,11.122,2000000.0
2008-12-29 15:50:00,11.111,11.157,10.992,11.11,2200000.0
2008-12-29 15:55:00,11.013,11.1,10.902,11.053,2600000.0
2008-12-29 16:00:00,10.968,11.11,10.941,11.027,2100000.0
2008-12-29 16:05:00,11.002,11.097,10.948,11.026,2300000.0
2008-12-29 16:10:00,10.99,11.08,10.906,11.048,1950000.0
2008-12-29 16:15:00,10.979,11.075,10.917,10.953,2350000.0
2008-12-29 16:20:00,10.884,11.044,10.881,10.904,2150000.0
2008-12-29 16:25:00,11.045,11.062,10.894,10.929,2100000.0
2008-12-29 16:30:00,10.954,11.077,10.901,10.922,2200000.0
2008-12-29 16:35:00,10.952,11.078,10.918,10.918,2250000.0
2008-12-29 16:40:00,11.04,11.091,10.889,10.943,2150000.0
2008-12-29 16:45:00,10.997,11.051,10.884,10.899,2150000.0
2008-12-29 16:50:00,10.989,11.03,10.845,10.869,2400000.0
2008-12-29 16:55:00,10.949,11.086,10.858,10.987,2400000.0
2008-12-29 17:00:00,10.894,11.052,10.885,10.995,2000000.0
2008-12-29 17:05:00,10.929,11.054,10.923,11.021,2100000.0
2008-12-29 17:10:00,11.05,11.112,10.955,10.955,2300000.0
2008-12-29 17:15:00,11.036,11.05,10.879,10.93,2100000.0
2008-12-29 17:20:00,10.93,11.04,10.863,10.982,2300000.0
2008-12-29 17:25:00,10.923,11.042,10.844,10.964,2450000.0
2008-12-29 17:30:00,11.008,11.074,10.877,10.907,2050000.0
2008-12-29 17:35:00,10.858,10.965,10.789,10.846,2600000.0
2008-12-29 17:40:00,10.91,10.999,10.79,10.84,2350000.0
2008-12-29 17:45:00,10.961,11.001,10.811,10.869,2650000.0
2008-12-29 17:50:00,10.929,10.995,10.801,10.88,2600000.0
2008-12-29 17:55:00,10.949,10.977,10.819,10.862,2100000.0
2008-12-29 18:00:00,10.885,11.008,10.786,10.866,2650000.0
2008-12-29 18:05:00,10.849,10.958,10.772,10.921,2300000.0
2008-12-29 18:10:00,10.858,10.958,10.8,10.933,2400000.0
2008-12-29 18:15:00,10.891,10.995,10.796,10.888,2200000.0
2008-12-29 18:20:00,10.835,10.944,10.785,10.785,2500000.0
2008-12-29 18:25:00,10.812,10.94,10.729,10.797,2250000.0
2008-12-29 18:30:00,10.865,10.903,10.725,10.747,2100000.0
2008-12-29 18:35:00,10.866,10.88,10.732,10.84,2400000.0
2008-12-29 18:40:00,10.706,10.88,10.662,10.857,2250000.0
2008-12-29 18:45:00,10.867,10.873,10.687,10.815,2150000.0
2008-12-29 18:50:00,10.895,10.932,10.726,10.772,2750000.0
2008-12-29 18:55:00,10.806,10.937,10.744,10.829,2400000.0
2008-12-29 19:00:00,10.821,10.902,10.719,10.725,2200000.0
2008-12-29 19:05:00,10.77,10.905,10.738,10.837,2100000.0
2008-12-29 19:10:00,10.822,10.881,10.718,10.727,2000000.0
2008-12-29 19:15:00,10.785,10.899,10.717,10.869,2450000.0
2008-12-29 19:20:00,10.854,10.903,10.705,10.863,2300000.0
2008-12-29 19:25:00,10.882,10.919,10.734,10.771,1650000.0
2008-12-29 19:30:00,10.709,10.93,10.705,10.812,2300000.0
2008-12-29 19:35:00,10.816,10.911,10.76,10.856,1900000.0
2008-12-29 19:40:00,10.816,10.917,10.743,10.882,2700000.0
2008-12-29 19:45:00,10.867,10.938,10.683,10.833,2200000.0
2008-12-29 19:50:00,10.751,10.898,10.739,10.739,1800000.0
2008-12-29 19:55:00,10.792,10.936,10.725,10.871,2300000.0
2008-12-29 20:00:00,10.763,10.893,10.74,10.768,2800000.0
2008-12-29 20:05:00,10.812,10.846,10.7,10.846,2500000.0
2008-12-29 20:10:00,10.781,10.855,10.698,10.725,3050000.0
2008-12-29 20:15:00,10.828,10.854,10.617,10.744,2250000.0
2008-12-29 20:20:00,10.766,10.842,10.669,10.79,2000000.0
2008-12-29 20:25:00,10.78,10.78,10.575,10.663,2150000.0
2008-12-29 20:30:00,10.713,10.733,10.588,10.64,2300000.0
2008-12-29 20:35:00,10.761,10.771,10.61,10.61,2100000.0
2008-12-29 20:40:00,10.718,10.783,10.64,10.737,2100000.0
2008-12-29 20:45:00,10.748,10.8,10.66,10.697,1350000.0
2008-12-29 20:50:00,10.716,10.793,10.62,10.779,1750000.0
2008-12-29 20:55:00,10.766,10.788,10.639,10.699,1950000.0
2008-12-29 21:00:00,10.761,10.794,10.594,10.699,1700000.0
2008-12-29 21:05:00,10.634,10.788,10.619,10.761,1850000.0
2008-12-29 21:10:00,10.791,10.791,10.641,10.693,1500000.0
2008-12-29 21:15:00,10.65,10.781,10.62,10.694,1550000.0
2008-12-29 21:20:00,10.753,10.818,10.634,10.743,2000000.0
2008-12-29 21:25:00,10.801,10.852,10.652,10.76,1600000.0
2008-12-29 21:30:00,10.722,10.863,10.668,10.851,2400000.0
2008-12-29 21:35:00,10.755,10.86,10.676,10.683,2250000.0
2008-12-29 21:40:00,10.736,10.856,10.706,10.808,1500000.0
2008-12-29 21:45:00,10.822,10.85,10.689,10.781,1250000.0
2008-12-29 21:50:00,10.772,10.844,10.677,10.836,1550000.0
2008-12-29 21:55:00,10.803,10.841,10.701,10.834,1900000.0
2008-12-29 22:00:00,10.81,10.835,10.678,10.796,2100000.0
2008-12-29 22:05:00,10.757,10.863,10.691,10.818,1750000.0
2008-12-29 22:10:00,10.789,10.861,10.68,10.815,1550000.0
2008-12-29 22:15:00,10.811,10.845,10.659,10.841,1300000.0
2008-12-29 22:20:00,10.732,10.808,10.671,10.808,450000.0
2008-12-29 22:25:00,10.813,10.846,10.711,10.741,800000.0
2008-12-29 22:30:00,10.843,10.843,10.684,10.804,1550000.0
2008-12-29 22:35:00,10.755,10.817,10.646,10.81,1600000.0
2008-12-29 22:40:00,10.754,10.801,10.638,10.701,1550000.0
2008-12-29 22:45:00,10.809,10.834,10.635,10.816,2000000.0
2008-12-29 22:50:00,10.809,10.84,10.707,10.739,1300000.0
2008-12-29 22:55:00,10.807,10.846,10.702,10.737,2250000.0
2008-12-29 23:00:00,10.806,10.826,10.684,10.814,900000.0
2008-12-29 23:05:00,10.81,10.849,10.747,10.819,350000.0
2008-12-29 23:10:00,10.718,10.849,10.691,10.755,1050000.0
2008-12-29 23:15:00,10.806,10.829,10.645,10.703,1500000.0
2008-12-29 23:20:00,10.771,10.849,10.711,10.753,950000.0
2008-12-29 23:25:00,10.819,10.86,10.693,10.764,1500000.0
2008-12-29 23:30:00,10.771,10.86,10.693,10.86,1400000.0
2008-12-29 23:35:00,10.88,10.884,10.729,10.821,1400000.0
2008-12-29 23:40:00,10.79,10.858,10.722,10.833,500000.0
2008-12-29 23:45:00,10.841,10.863,10.727,10.838,450000.0
2008-12-29 23:50:00,10.814,10.836,10.7,10.813,550000.0
2008-12-29 23:55:00,10.811,10.861,10.759,10.832,1150000.0
2008-12-30 00:00:00,10.764,10.885,10.709,10.812,1350000.0
2008-12-30 00:05:00,10.856,10.856,10.763,10.763,200000.0
2008-12-30 00:10:00,10.806,10.91,10.727,10.737,850000.0
2008-12-30 00:15:00,10.827,10.884,10.767,10.846,1450000.0
2008-12-30 00:20:00,10.737,10.884,10.708,10.797,2150000.0
2008-12-30 00:25:00,10.805,10.888,10.737,10.85,900000.0
2008-12-30 00:30:00,10.709,10.826,10.692,10.803,750000.0
2008-12-30 00:40:00,10.751,10.826,10.678,10.716,1150000.0
2008-12-30 00:45:00,10.856,10.856,10.767,10.786,350000.0
2008-12-30 00:50:00,10.795,10.859,10.708,10.799,2700000.0
2008-12-30 00:55:00,10.805,10.81,10.8,10.8,150000.0
2008-12-30 01:00:00,10.802,10.886,10.713,10.791,1100000.0
2008-12-30 01:05:00,10.833,10.866,10.687,10.778,1000000.0
2008-12-30 01:10:00,10.804,10.914,10.69,10.785,2100000.0
2008-12-30 01:15:00,10.853,10.915,10.675,10.764,1600000.0
2008-12-30 01:20:00,10.821,10.864,10.748,10.864,1150000.0
2008-12-30 01:25:00,10.761,10.88,10.744,10.876,1150000.0
2008-12-30 01:30:00,10.851,10.901,10.673,10.861,1750000.0
2008-12-30 01:35:00,10.819,10.868,10.74,10.868,700000.0
2008-12-30 01:40:00,10.709,10.92,10.709,10.762,1800000.0
2008-12-30 01:45:00,10.839,10.898,10.723,10.887,1750000.0
2008-12-30 01:50:00,10.837,10.889,10.688,10.793,1300000.0
2008-12-30 01:55:00,10.804,10.892,10.75,10.75,850000.0
2008-12-30 02:00:00,10.9,10.9,10.716,10.85,1150000.0
2008-12-30 02:05:00,10.751,10.946,10.718,10.848,1400000.0
2008-12-30 02:10:00,10.85,10.903,10.715,10.858,1650000.0
2008-12-30 02:15:00,10.884,10.907,10.729,10.802,1200000.0
2008-12-30 02:20:00,10.777,10.913,10.736,10.846,1450000.0
2008-12-30 02:25:00,10.878,10.895,10.731,10.883,1300000.0
2008-12-30 02:30:00,10.86,10.884,10.761,10.844,800000.0
2008-12-30 02:35:00,10.876,10.911,10.77,10.856,1200000.0
2008-12-30 02:40:00,10.756,10.885,10.744,10.882,1800000.0
2008-12-30 02:45:00,10.866,10.907,10.742,10.81,2000000.0
2008-12-30 02:50:00,10.786,10.897,10.714,10.878,1550000.0
2008-12-30 02:55:00,10.779,10.899,10.763,10.851,1150000.0
2008-12-30 03:00:00,10.827,10.876,10.72,10.769,800000.0
2008-12-30 03:05:00,10.783,10.875,10.736,10.841,550000.0
2008-12-30 03:10:00,10.721,10.871,10.721,10.76,750000.0
2008-12-30 03:15:00,10.811,10.842,10.678,10.806,900000.0
2008-12-30 03:20:00,10.804,10.866,10.715,10.78,850000.0
2008-12-30 03:25:00,10.863,10.866,10.73,10.735,700000.0
2008-12-30 03:30:00,10.837,10.877,10.719,10.722,900000.0
2008-12-30 03:35:00,10.794,10.868,10.732,10.739,700000.0
2008-12-30 03:40:00,10.839,10.869,10.73,10.782,600000.0
2008-12-30 03:45:00,10.739,10.882,10.739,10.845,750000.0
2008-12-30 03:50:00,10.857,10.894,10.768,10.812,1050000.0
2008-12-30 03:55:00,10.799,10.898,10.75,10.819,2050000.0
2008-12-30 04:00:00,10.776,10.91,10.713,10.873,1550000.0
2008-12-30 04:05:00,10.861,10.884,10.759,10.877,1400000.0
2008-12-30 04:10:00,10.883,10.914,10.711,10.858,1900000.0
2008-12-30 04:15:00,10.742,10.862,10.703,10.784,1600000.0
2008-12-30 04:20:00,10.859,10.894,10.738,10.832,950000.0
2008-12-30 04:25:00,10.86,10.903,10.718,10.748,1000000.0
2008-12-30 04:30:00,10.863,10.892,10.765,10.883,1050000.0
2008-12-30 04:35:00,10.769,10.892,10.758,10.876,1000000.0
2008-12-30 04:40:00,10.845,10.893,10.752,10.866,1100000.0
2008-12-30 04:45:00,10.826,10.859,10.72,10.821,800000.0
2008-12-30 04:50:00,10.833,10.873,10.753,10.856,850000.0
2008-12-30 05:00:00,10.801,10.863,10.732,10.826,1100000.0
2008-12-30 05:05:00,10.853,10.856,10.762,10.856,350000.0
2008-12-30 05:10:00,10.751,10.9,10.726,10.87,1200000.0
2008-12-30 05:20:00,10.782,10.877,10.721,10.801,1350000.0
2008-12-30 05:25:00,10.794,10.876,10.733,10.792,950000.0
2008-12-30 05:30:00,10.843,10.883,10.698,10.728,2100000.0
2008-12-30 05:35:00,10.848,10.876,10.741,10.782,1050000.0
2008-12-30 05:40:00,10.836,10.863,10.711,10.85,1250000.0
2008-12-30 05:45:00,10.768,10.91,10.694,10.746,1250000.0
2008-12-30 05:50:00,10.812,10.873,10.684,10.746,1650000.0
2008-12-30 05:55:00,10.746,10.864,10.722,10.856,1050000.0
2008-12-30 06:00:00,10.784,10.892,10.712,10.865,2350000.0
2008-12-30 06:05:00,10.833,10.901,10.717,10.852,2400000.0
2008-12-30 06:10:00,10.816,10.878,10.745,10.778,2050000.0
2008-12-30 06:15:00,10.795,10.935,10.698,10.895,1500000.0
2008-12-30 06:20:00,10.834,10.895,10.725,10.839,2150000.0
2008-12-30 06:25:00,10.87,10.874,10.698,10.829,900000.0
2008-12-30 06:30:00,10.799,10.857,10.694,10.8,1900000.0
2008-12-30 06:35:00,10.729,10.877,10.698,10.86,2800000.0
2008-12-30 06:40:00,10.866,10.896,10.725,10.768,2050000.0
2008-12-30 06:45:00,10.845,10.89,10.701,10.818,2850000.0
2008-12-30 06:50:00,10.814,10.898,10.699,10.854,2350000.0
2008-12-30 06:55:00,10.838,10.892,10.702,10.75,2200000.0
2008-12-30 07:00:00,10.814,10.841,10.687,10.725,1800000.0
2008-12-30 07:05:00,10.748,10.853,10.711,10.711,2150000.0
2008-12-30 07:10:00,10.833,10.858,10.685,10.757,2000000.0
2008-12-30 07:15:00,10.819,10.873,10.703,10.822,2050000.0
2008-12-30 07:20:00,10.819,10.868,10.678,10.817,1850000.0
2008-12-30 07:25:00,10.717,10.852,10.688,10.751,1950000.0
2008-12-30 07:30:00,10.84,10.902,10.697,10.752,2300000.0
2008-12-30 07:35:00,10.812,10.847,10.665,10.808,2250000.0
2008-12-30 07:40:00,10.726,10.868,10.663,10.744,2250000.0
2008-12-30 07:45:00,10.823,10.843,10.657,10.778,2150000.0
2008-12-30 07:50:00,10.804,10.844,10.698,10.844,1750000.0
2008-12-30 07:55:00,10.788,10.841,10.659,10.821,2200000.0
2008-12-30 08:00:00,10.7,10.832,10.642,10.727,1700000.0
2008-12-30 08:05:00,10.746,10.882,10.694,10.743,2150000.0
2008-12-30 08:10:00,10.812,10.839,10.653,10.818,1950000.0
2008-12-30 08:15:00,10.774,10.855,10.635,10.809,2100000.0
2008-12-30 08:20:00,10.732,10.867,10.704,10.721,2050000.0
2008-12-30 08:25:00,10.789,10.84,10.711,10.753,2150000.0
2008-12-30 08:30:00,10.703,10.849,10.668,10.81,2250000.0
2008-12-30 08:35:00,10.745,10.875,10.685,10.828,2050000.0
2008-12-30 08:40:00,10.825,10.843,10.689,10.793,1600000.0
2008-12-30 08:45:00,10.839,10.851,10.675,10.755,2300000.0
2008-12-30 08:50:00,10.7,10.829,10.639,10.703,2150000.0
2008-12-30 08:55:00,10.75,10.828,10.667,10.793,2150000.0
2008-12-30 09:00:00,10.777,10.812,10.665,10.73,4050000.0
2008-12-30 09:05:00,10.736,10.827,10.671,10.827,2100000.0
2008-12-30 09:10:00,10.715,10.817,10.666,10.769,3850000.0
2008-12-30 09:15:00,10.792,10.849,10.66,10.71,2900000.0
2008-12-30 09:20:00,10.751,10.856,10.701,10.765,1950000.0
2008-12-30 09:25:00,10.724,10.856,10.67,10.748,3000000.0
2008-12-30 09:30:00,10.731,10.864,10.666,10.691,3500000.0
2008-12-30 09:35:00,10.84,10.84,10.716,10.716,1900000.0
2008-12-30 09:40:00,10.799,10.915,10.666,10.856,2400000.0
2008-12-30 09:45:00,10.8,10.851,10.665,10.791,1900000.0
2008-12-30 09:50:00,10.733,10.864,10.666,10.819,2350000.0
2008-12-30 09:55:00,10.756,10.844,10.709,10.821,2200000.0
2008-12-30 10:00:00,10.841,10.852,10.715,10.769,2150000.0
2008-12-30 10:05:00,10.779,10.888,10.716,10.802,2100000.0
2008-12-30 10:10:00,10.799,10.91,10.693,10.746,2000000.0
2008-12-30 10:15:00,10.778,10.87,10.696,10.829,2000000.0
2008-12-30 10:20:00,10.721,10.861,10.698,10.775,2250000.0
2008-12-30 10:25:00,10.732,10.797,10.608,10.671,2200000.0
2008-12-30 10:30:00,10.741,10.761,10.613,10.682,2500000.0
2008-12-30 10:35:00,10.665,10.825,10.615,10.752,2300000.0
2008-12-30 10:40:00,10.65,10.768,10.607,10.698,2400000.0
2008-12-30 10:45:00,10.622,10.775,10.622,10.741,2350000.0
2008-12-30 10:50:00,10.783,10.836,10.661,10.789,2100000.0
2008-12-30 10:55:00,10.623,10.764,10.583,10.641,2050000.0
2008-12-30 11:00:00,10.707,10.799,10.593,10.76,2200000.0
2008-12-30 11:05:00,10.69,10.75,10.57,10.723,2250000.0
2008-12-30 11:10:00,10.572,10.791,10.572,10.664,2300000.0
2008-12-30 11:15:00,10.645,10.787,10.579,10.651,2500000.0
2008-12-30 11:20:00,10.727,10.744,10.585,10.636,2250000.0
2008-12-30 11:25:00,10.633,10.769,10.588,10.766,2450000.0
2008-12-30 11:30:00,10.651,10.756,10.59,10.725,2600000.0
2008-12-30 11:35:00,10.704,10.787,10.606,10.746,2200000.0
2008-12-30 11:40:00,10.745,10.779,10.603,10.708,2350000.0
2008-12-30 11:45:00,10.662,10.748,10.607,10.707,2050000.0
2008-12-30 11:50:00,10.761,10.797,10.626,10.752,2450000.0
2008-12-30 11:55:00,10.764,10.831,10.639,10.656,2350000.0
2008-12-30 12:00:00,10.687,10.832,10.616,10.649,2450000.0
2008-12-30 12:05:00,10.716,10.775,10.641,10.649,1350000.0
2008-12-30 12:10:00,10.743,10.823,10.617,10.67,2050000.0
2008-12-30 12:15:00,10.728,10.774,10.589,10.607,2150000.0
2008-12-30 12:20:00,10.726,10.762,10.546,10.68,2300000.0
2008-12-30 12:25:00,10.703,10.762,10.585,10.635,2050000.0
2008-12-30 12:30:00,10.639,10.74,10.579,10.691,2000000.0
2008-12-30 12:35:00,10.646,10.756,10.604,10.671,2500000.0
2008-12-30 12:40:00,10.631,10.791,10.619,10.658,1750000.0
2008-12-30 12:45:00,10.671,10.8,10.621,10.691,2050000.0
2008-12-30 12:50:00,10.67,10.826,10.623,10.787,2050000.0
2008-12-30 12:55:00,10.769,10.816,10.643,10.731,2000000.0
2008-12-30 13:00:00,10.652,10.794,10.633,10.724,2100000.0
2008-12-30 13:05:00,10.695,10.812,10.629,10.71,2050000.0
2008-12-30 13:10:00,10.619,10.837,10.619,10.762,2200000.0
2008-12-30 13:15:00,10.763,10.821,10.643,10.711,2450000.0
2008-12-30 13:20:00,10.73,10.835,10.639,10.752,2550000.0
2008-12-30 13:25:00,10.647,10.826,10.641,10.779,2150000.0
2008-12-30 13:30:00,10.736,10.809,10.651,10.802,1900000.0
2008-12-30 13:35:00,10.686,10.804,10.677,10.804,1050000.0
2008-12-30 13:40:00,10.628,10.836,10.622,10.777,2250000.0
2008-12-30 13:45:00,10.693,10.791,10.626,10.663,1450000.0
2008-12-30 13:50:00,10.693,10.831,10.661,10.816,2300000.0
2008-12-30 13:55:00,10.821,10.889,10.682,10.809,2350000.0
2008-12-30 14:00:00,10.733,10.811,10.636,10.811,2100000.0
2008-12-30 14:05:00,10.807,10.808,10.63,10.677,2000000.0
2008-12-30 14:10:00,10.709,10.817,10.63,10.709,2050000.0
2008-12-30 14:15:00,10.725,10.801,10.548,10.612,2350000.0
2008-12-30 14:20:00,10.732,10.806,10.648,10.773,2150000.0
2008-12-30 14:25:00,10.697,10.807,10.632,10.66,2150000.0
2008-12-30 14:30:00,10.662,10.802,10.612,10.783,2250000.0
2008-12-30 14:35:00,10.784,10.794,10.598,10.674,2200000.0
2008-12-30 14:40:00,10.651,10.787,10.616,10.733,2050000.0
2008-12-30 14:45:00,10.735,10.773,10.615,10.694,2200000.0
2008-12-30 14:50:00,10.659,10.762,10.627,10.643,2350000.0
2008-12-30 14:55:00,10.734,10.767,10.58,10.706,2200000.0
2008-12-30 15:00:00,10.623,10.72,10.52,10.591,2250000.0
2008-12-30 15:05:00,10.621,10.713,10.556,10.63,2250000.0
2008-12-30 15:10:00,10.575,10.695,10.526,10.666,2150000.0
2008-12-30 15:15:00,10.624,10.738,10.565,10.738,2300000.0
2008-12-30 15:20:00,10.625,10.757,10.603,10.716,2150000.0
2008-12-30 15:25:00,10.662,10.745,10.574,10.623,2250000.0
2008-12-30 15:30:00,10.698,10.71,10.548,10.688,2000000.0
2008-12-30 15:35:00,10.648,10.749,10.527,10.607,2450000.0
2008-12-30 15:40:00,10.651,10.757,10.587,10.716,2050000.0
2008-12-30 15:45:00,10.722,10.741,10.58,10.71,2050000.0
2008-12-30 15:50:00,10.692,10.784,10.627,10.784,2200000.0
2008-12-30 15:55:00,10.708,10.811,10.631,10.807,2600000.0
2008-12-30 16:00:00,10.699,10.856,10.67,10.759,2100000.0
2008-12-30 16:05:00,10.712,10.892,10.658,10.82,2300000.0
2008-12-30 16:10:00,10.802,10.897,10.708,10.872,1950000.0
2008-12-30 16:15:00,10.768,10.862,10.696,10.762,2350000.0
2008-12-30 16:20:00,10.763,10.899,10.687,10.72,2150000.0
2008-12-30 16:25:00,10.826,10.888,10.72,10.776,2350000.0
2008-12-30 16:30:00,10.767,10.935,10.746,10.783,2200000.0
2008-12-30 16:35:00,10.786,10.924,10.728,10.728,2250000.0
2008-12-30 16:40:00,10.853,10.899,10.719,10.77,2150000.0
2008-12-30 16:45:00,10.784,10.928,10.734,10.812,2150000.0
2008-12-30 16:50:00,10.853,10.929,10.733,10.802,2400000.0
2008-12-30 16:55:00,10.873,10.911,10.754,10.797,2400000.0
2008-12-30 17:00:00,10.726,10.87,10.683,10.781,2000000.0
2008-12-30 17:05:00,10.732,10.835,10.679,10.79,2250000.0
2008-12-30 17:10:00,10.799,10.89,10.704,10.751,2300000.0
2008-12-30 17:15:00,10.845,10.91,10.712,10.805,2350000.0
2008-12-30 17:20:00,10.762,10.912,10.736,10.863,2300000.0
2008-12-30 17:25:00,10.795,10.897,10.712,10.837,2450000.0
2008-12-30 17:30:00,10.9,10.975,10.783,10.881,2050000.0
2008-12-30 17:35:00,10.817,10.948,10.778,10.86,2600000.0
2008-12-30 17:40:00,10.96,11.045,10.824,10.958,2200000.0
2008-12-30 17:45:00,11.041,11.105,10.919,10.989,2650000.0
2008-12-30 17:50:00,11.086,11.111,10.896,10.961,2600000.0
2008-12-30 17:55:00,11.046,11.089,10.914,10.967,2100000.0
2008-12-30 18:00:00,10.981,11.07,10.901,10.956,2650000.0
2008-12-30 18:05:00,10.968,11.038,10.865,10.987,2300000.0
2008-12-30 18:10:00,10.911,11.026,10.858,11.002,2400000.0
2008-12-30 18:15:00,10.958,11.056,10.902,11.01,2200000.0
2008-12-30 18:20:00,10.984,11.083,10.928,10.956,2500000.0
2008-12-30 18:25:00,10.944,11.066,10.891,10.97,2250000.0
2008-12-30 18:30:00,11.067,11.098,10.946,10.963,2200000.0
2008-12-30 18:35:00,11.066,11.087,10.938,10.999,2550000.0
2008-12-30 18:40:00,10.957,11.115,10.923,11.094,2250000.0
2008-12-30 18:45:00,11.074,11.074,10.911,11.007,2150000.0
2008-12-30 18:50:00,11.066,11.096,10.924,10.946,2750000.0
2008-12-30 18:55:00,10.967,11.068,10.891,10.917,2400000.0
2008-12-30 19:00:00,10.899,11.017,10.848,10.854,2200000.0
2008-12-30 19:05:00,10.911,11.037,10.874,10.964,2100000.0
2008-12-30 19:10:00,10.985,11.116,10.882,10.949,2150000.0
2008-12-30 19:15:00,10.961,11.053,10.889,11.011,2150000.0
2008-12-30 19:20:00,10.961,11.095,10.852,11.062,2200000.0
2008-12-30 19:25:00,11.05,11.096,10.893,11.053,2100000.0
2008-12-30 19:30:00,10.922,11.063,10.908,10.961,2150000.0
2008-12-30 19:35:00,10.976,11.068,10.918,11.0,1850000.0
2008-12-30 19:40:00,10.978,11.07,10.896,11.039,2700000.0
2008-12-30 19:45:00,11.01,11.035,10.834,10.889,2200000.0
2008-12-30 19:50:00,10.876,11.05,10.835,10.862,2050000.0
2008-12-30 19:55:00,10.931,11.017,10.881,10.985,2300000.0
2008-12-30 20:00:00,10.888,10.986,10.79,10.868,2800000.0
2008-12-30 20:05:00,10.916,10.953,10.785,10.94,2500000.0
2008-12-30 20:10:00,10.858,10.95,10.794,10.81,2900000.0
2008-12-30 20:15:00,10.9,10.938,10.747,10.843,1750000.0
2008-12-30 20:20:00,10.857,10.953,10.777,10.953,2000000.0
2008-12-30 20:25:00,10.954,10.954,10.771,10.898,1550000.0
2008-12-30 20:30:00,10.94,10.959,10.807,10.884,2400000.0
2008-12-30 20:35:00,10.791,10.95,10.79,10.95,1300000.0
2008-12-30 20:40:00,10.932,10.938,10.769,10.918,2050000.0
2008-12-30 20:45:00,10.928,10.963,10.833,10.862,1200000.0
2008-12-30 20:50:00,10.941,10.951,10.77,10.937,1900000.0
2008-12-30 20:55:00,10.952,10.97,10.823,10.893,1500000.0
2008-12-30 21:00:00,10.924,10.971,10.781,10.852,2150000.0
2008-12-30 21:05:00,10.806,10.965,10.794,10.953,1550000.0
2008-12-30 21:10:00,10.946,11.001,10.808,10.879,1950000.0
2008-12-30 21:15:00,10.821,10.955,10.749,10.784,2100000.0
2008-12-30 21:20:00,10.902,10.962,10.746,10.879,1500000.0
2008-12-30 21:25:00,10.874,10.912,10.752,10.861,1950000.0
2008-12-30 21:30:00,10.819,10.919,10.684,10.848,1900000.0
2008-12-30 21:35:00,10.833,10.91,10.78,10.84,550000.0
2008-12-30 21:40:00,10.812,10.906,10.762,10.906,1200000.0
2008-12-30 21:45:00,10.884,10.901,10.726,10.838,950000.0
2008-12-30 21:50:00,10.799,10.879,10.727,10.879,1300000.0
2008-12-30 21:55:00,10.89,10.89,10.789,10.88,600000.0
2008-12-30 22:00:00,10.877,10.9,10.728,10.89,1900000.0
2008-12-30 22:05:00,10.856,10.874,10.673,10.84,2050000.0
2008-12-30 22:10:00,10.764,10.86,10.722,10.836,750000.0
2008-12-30 22:20:00,10.772,10.869,10.711,10.857,1000000.0
2008-12-30 22:25:00,10.847,10.876,10.741,10.847,1050000.0
2008-12-30 22:30:00,10.871,10.893,10.731,10.792,1500000.0
2008-12-30 22:35:00,10.771,10.874,10.74,10.817,1000000.0
2008-12-30 22:40:00,10.879,10.921,10.755,10.804,1600000.0
2008-12-30 22:45:00,10.891,10.919,10.76,10.903,1100000.0
2008-12-30 22:50:00,10.791,10.922,10.771,10.836,1000000.0
2008-12-30 22:55:00,10.927,10.927,10.751,10.793,1950000.0
2008-12-30 23:00:00,10.865,10.93,10.753,10.839,1450000.0
2008-12-30 23:05:00,10.809,10.938,10.742,10.891,1500000.0
2008-12-30 23:10:00,10.822,10.954,10.786,10.863,1350000.0
2008-12-30 23:15:00,10.896,10.955,10.78,10.839,1900000.0
2008-12-30 23:20:00,10.871,10.954,10.792,10.828,1050000.0
2008-12-30 23:25:00,10.925,10.96,10.838,10.96,750000.0
2008-12-30 23:30:00,10.895,10.973,10.785,10.805,1150000.0
2008-12-30 23:35:00,10.936,10.939,10.796,10.853,800000.0
2008-12-30 23:40:00,10.874,10.896,10.76,10.871,900000.0
2008-12-30 23:45:00,10.893,10.903,10.738,10.846,900000.0
2008-12-30 23:50:00,10.903,10.916,10.785,10.888,1300000.0
2008-12-30 23:55:00,10.894,10.934,10.825,10.934,650000.0
2008-12-31 00:00:00,10.874,10.982,10.812,10.899,1350000.0
2008-12-31 00:05:00,10.78,10.951,10.78,10.794,2250000.0
2008-12-31 00:10:00,10.821,10.919,10.821,10.831,500000.0
2008-12-31 00:15:00,10.849,10.964,10.847,10.924,650000.0
2008-12-31 00:20:00,10.805,10.954,10.776,10.904,1300000.0
2008-12-31 00:25:00,10.905,10.964,10.819,10.819,450000.0
2008-12-31 00:30:00,10.779,10.896,10.762,10.857,750000.0
2008-12-31 00:35:00,10.95,10.95,10.821,10.86,200000.0
2008-12-31 00:40:00,10.821,10.929,10.748,10.889,1450000.0
2008-12-31 00:45:00,10.882,10.886,10.773,10.778,200000.0
2008-12-31 00:50:00,10.864,10.914,10.778,10.831,2200000.0
2008-12-31 00:55:00,10.84,10.913,10.779,10.913,250000.0
2008-12-31 01:00:00,10.922,11.008,10.81,10.862,1700000.0
2008-12-31 01:05:00,10.934,11.004,10.823,10.945,2100000.0
2008-12-31 01:10:00,10.958,11.013,10.838,10.868,2150000.0
2008-12-31 01:15:00,10.884,11.033,10.858,10.971,1050000.0
2008-12-31 01:20:00,10.932,11.017,10.866,10.961,1900000.0
2008-12-31 01:25:00,10.886,10.972,10.839,10.862,750000.0
2008-12-31 01:30:00,10.959,10.982,10.759,10.956,1450000.0
2008-12-31 01:35:00,10.844,10.971,10.844,10.971,350000.0
2008-12-31 01:40:00,10.838,10.998,10.828,10.998,650000.0
2008-12-31 01:45:00,10.947,10.979,10.863,10.972,1050000.0
2008-12-31 01:50:00,10.965,10.984,10.846,10.952,400000.0
2008-12-31 01:55:00,10.908,10.987,10.861,10.973,850000.0
2008-12-31 02:00:00,10.99,10.99,10.853,10.918,950000.0
2008-12-31 02:05:00,10.955,10.977,10.838,10.944,1900000.0
2008-12-31 02:10:00,10.921,10.969,10.823,10.92,1600000.0
2008-12-31 02:15:00,10.871,11.006,10.793,10.901,1100000.0
2008-12-31 02:20:00,10.876,11.017,10.839,10.905,750000.0
2008-12-31 02:25:00,10.999,10.999,10.882,10.93,650000.0
2008-12-31 02:30:00,10.934,10.976,10.82,10.936,900000.0
2008-12-31 02:35:00,10.88,10.93,10.852,10.852,350000.0
2008-12-31 02:40:00,10.856,10.961,10.825,10.946,1200000.0
2008-12-31 02:45:00,10.922,10.972,10.807,10.878,1550000.0
2008-12-31 02:50:00,10.943,11.003,10.838,10.96,950000.0
2008-12-31 02:55:00,10.852,10.945,10.835,10.945,350000.0
2008-12-31 03:00:00,10.934,10.987,10.82,10.926,1150000.0
2008-12-31 03:05:00,10.95,10.983,10.847,10.958,550000.0
2008-12-31 03:10:00,10.841,10.981,10.841,10.956,800000.0
2008-12-31 03:15:00,10.932,10.955,10.862,10.904,800000.0
2008-12-31 03:20:00,10.864,10.934,10.864,10.9,500000.0
2008-12-31 03:30:00,10.924,10.924,10.924,10.924,50000.0
2008-12-31 03:35:00,10.954,10.985,10.844,10.844,550000.0
2008-12-31 03:40:00,10.944,10.966,10.83,10.941,450000.0
2008-12-31 03:50:00,10.967,10.985,10.922,10.974,800000.0
2008-12-31 03:55:00,10.878,10.99,10.843,10.885,1000000.0
2008-12-31 04:00:00,10.869,11.007,10.853,10.943,1200000.0
2008-12-31 04:05:00,10.908,10.965,10.804,10.962,2100000.0
2008-12-31 04:10:00,10.977,11.006,10.802,10.939,650000.0
2008-12-31 04:15:00,10.867,10.979,10.79,10.823,1900000.0
2008-12-31 04:20:00,10.946,10.967,10.81,10.9,600000.0
2008-12-31 04:25:00,10.964,10.964,10.964,10.964,50000.0
2008-12-31 04:30:00,10.921,10.955,10.818,10.93,450000.0
2008-12-31 04:35:00,10.944,10.956,10.82,10.82,350000.0
2008-12-31 04:40:00,10.904,10.926,10.79,10.901,900000.0
2008-12-31 04:45:00,10.894,10.94,10.778,10.888,1500000.0
2008-12-31 04:50:00,10.874,10.939,10.76,10.845,1250000.0
2008-12-31 04:55:00,10.931,10.948,10.779,10.779,1000000.0
2008-12-31 05:00:00,10.799,10.927,10.746,10.908,2700000.0
2008-12-31 05:05:00,10.846,10.923,10.805,10.869,1300000.0
2008-12-31 05:10:00,10.781,10.916,10.714,10.908,2500000.0
2008-12-31 05:15:00,10.896,10.896,10.746,10.824,700000.0
2008-12-31 05:20:00,10.802,10.927,10.741,10.851,950000.0
2008-12-31 05:25:00,10.905,10.935,10.758,10.797,800000.0
2008-12-31 05:30:00,10.839,10.911,10.713,10.736,2100000.0
2008-12-31 05:35:00,10.886,10.886,10.706,10.725,1050000.0
2008-12-31 05:40:00,10.853,10.877,10.693,10.877,1350000.0
2008-12-31 05:45:00,10.752,10.865,10.715,10.762,1400000.0
2008-12-31 05:50:00,10.856,10.926,10.714,10.8,2050000.0
2008-12-31 05:55:00,10.778,10.879,10.723,10.854,1400000.0
2008-12-31 06:00:00,10.794,10.88,10.739,10.85,850000.0
2008-12-31 06:05:00,10.837,10.894,10.717,10.866,1850000.0
2008-12-31 06:10:00,10.789,10.878,10.736,10.783,2050000.0
2008-12-31 06:20:00,10.86,10.885,10.766,10.851,650000.0
2008-12-31 06:25:00,10.826,10.856,10.716,10.803,550000.0
2008-12-31 06:30:00,10.827,10.919,10.742,10.817,1900000.0
2008-12-31 06:35:00,10.796,10.966,10.752,10.909,2800000.0
2008-12-31 06:40:00,10.878,10.904,10.743,10.743,2050000.0
2008-12-31 06:45:00,10.859,10.923,10.751,10.772,1350000.0
2008-12-31 06:50:00,10.832,10.916,10.735,10.845,2050000.0
2008-12-31 06:55:00,10.846,10.894,10.734,10.775,2750000.0
2008-12-31 07:00:00,10.828,10.889,10.716,10.78,1600000.0
2008-12-31 07:05:00,10.794,10.918,10.741,10.741,1850000.0
2008-12-31 07:10:00,10.865,10.879,10.695,10.789,2000000.0
2008-12-31 07:15:00,10.855,10.885,10.728,10.851,2050000.0
2008-12-31 07:20:00,10.846,10.881,10.745,10.869,1850000.0
2008-12-31 07:25:00,10.74,10.873,10.735,10.841,1050000.0
2008-12-31 07:30:00,10.824,10.853,10.713,10.749,1850000.0
2008-12-31 07:35:00,10.874,10.874,10.734,10.856,900000.0
2008-12-31 07:40:00,10.776,10.897,10.718,10.782,1400000.0
2008-12-31 07:45:00,10.865,10.943,10.756,10.849,1800000.0
2008-12-31 07:50:00,10.85,10.927,10.739,10.89,2250000.0
2008-12-31 07:55:00,10.782,10.896,10.748,10.86,1150000.0
2008-12-31 08:00:00,10.76,10.906,10.76,10.805,1050000.0
2008-12-31 08:05:00,10.91,10.92,10.738,10.89,2050000.0
2008-12-31 08:10:00,10.878,10.913,10.755,10.906,1150000.0
2008-12-31 08:15:00,10.837,10.918,10.719,10.859,2100000.0
2008-12-31 08:20:00,10.758,10.924,10.732,10.824,2000000.0
2008-12-31 08:25:00,10.868,10.942,10.791,10.807,2150000.0
2008-12-31 08:30:00,10.808,10.948,10.78,10.921,1800000.0
2008-12-31 08:35:00,10.893,10.935,10.773,10.928,1500000.0
2008-12-31 08:40:00,10.904,10.907,10.75,10.875,1250000.0
2008-12-31 08:45:00,10.906,10.93,10.752,10.822,2000000.0
2008-12-31 08:50:00,10.801,10.92,10.765,10.807,2200000.0
2008-12-31 08:55:00,10.883,10.922,10.778,10.873,2150000.0
2008-12-31 09:00:00,10.857,10.903,10.763,10.872,2350000.0
2008-12-31 09:05:00,10.857,10.932,10.766,10.906,1650000.0
2008-12-31 09:10:00,10.812,10.934,10.768,10.87,3850000.0
2008-12-31 09:15:00,10.866,10.917,10.723,10.788,2900000.0
2008-12-31 09:20:00,10.825,10.908,10.767,10.833,1950000.0
2008-12-31 09:25:00,10.824,10.934,10.729,10.804,3350000.0
2008-12-31 09:30:00,10.81,10.905,10.692,10.749,3500000.0
2008-12-31 09:35:00,10.893,10.93,10.784,10.808,2250000.0
2008-12-31 09:40:00,10.848,10.916,10.73,10.893,2150000.0
2008-12-31 09:45:00,10.829,10.89,10.711,10.819,1900000.0
2008-12-31 09:50:00,10.809,10.935,10.714,10.863,2350000.0
2008-12-31 09:55:00,10.813,10.905,10.764,10.864,2150000.0
2008-12-31 10:00:00,10.852,10.893,10.726,10.781,2150000.0
2008-12-31 10:05:00,10.839,10.889,10.755,10.813,2100000.0
2008-12-31 10:10:00,10.846,10.941,10.736,10.789,2350000.0
2008-12-31 10:15:00,10.803,10.911,10.755,10.885,2250000.0
2008-12-31 10:20:00,10.771,10.935,10.707,10.919,2100000.0
2008-12-31 10:25:00,10.865,10.925,10.726,10.83,2200000.0
2008-12-31 10:30:00,10.898,10.932,10.768,10.842,2500000.0
2008-12-31 10:35:00,10.86,10.919,10.731,10.912,1850000.0
2008-12-31 10:40:00,10.804,10.919,10.738,10.806,2400000.0
2008-12-31 10:45:00,10.761,10.934,10.753,10.857,2350000.0
2008-12-31 10:50:00,10.888,10.92,10.747,10.899,2100000.0
2008-12-31 10:55:00,10.808,10.937,10.769,10.828,2050000.0
2008-12-31 11:00:00,10.814,10.93,10.759,10.921,2200000.0
2008-12-31 11:05:00,10.832,10.918,10.768,10.905,1700000.0
2008-12-31 11:10:00,10.755,10.938,10.755,10.796,2300000.0
2008-12-31 11:15:00,10.829,10.95,10.742,10.812,2500000.0
2008-12-31 11:20:00,10.863,10.953,10.725,10.779,2250000.0
2008-12-31 11:25:00,10.799,10.94,10.755,10.909,2450000.0
2008-12-31 11:30:00,10.814,10.947,10.727,10.833,2600000.0
2008-12-31 11:35:00,10.863,10.931,10.758,10.911,2200000.0
2008-12-31 11:40:00,10.873,10.913,10.741,10.857,2350000.0
2008-12-31 11:45:00,10.813,10.915,10.766,10.866,1700000.0
2008-12-31 11:50:00,10.888,10.94,10.763,10.887,2450000.0
2008-12-31 11:55:00,10.885,10.951,10.739,10.743,2350000.0
2008-12-31 12:00:00,10.816,10.96,10.76,10.811,2450000.0
2008-12-31 12:05:00,10.848,10.94,10.772,10.916,2250000.0
2008-12-31 12:10:00,10.901,10.926,10.765,10.8,2050000.0
2008-12-31 12:15:00,10.877,10.898,10.75,10.788,2150000.0
2008-12-31 12:20:00,10.896,10.922,10.746,10.838,1850000.0
2008-12-31 12:25:00,10.875,10.905,10.739,10.799,2050000.0
2008-12-31 12:30:00,10.82,10.889,10.67,10.796,2000000.0
2008-12-31 12:35:00,10.752,10.879,10.706,10.775,2500000.0
2008-12-31 12:40:00,10.694,10.862,10.678,10.743,2100000.0
2008-12-31 12:45:00,10.691,10.852,10.654,10.723,2050000.0
2008-12-31 12:50:00,10.741,10.908,10.72,10.824,2050000.0
2008-12-31 12:55:00,10.815,10.853,10.697,10.753,2000000.0
2008-12-31 13:00:00,10.716,10.848,10.689,10.794,2100000.0
2008-12-31 13:05:00,10.763,10.87,10.712,10.712,1600000.0
2008-12-31 13:10:00,10.688,10.865,10.65,10.813,2200000.0
2008-12-31 13:15:00,10.799,10.863,10.653,10.761,2450000.0
2008-12-31 13:20:00,10.779,10.857,10.683,10.816,2550000.0
2008-12-31 13:25:00,10.731,10.889,10.717,10.819,2050000.0
2008-12-31 13:30:00,10.838,10.878,10.667,10.826,2450000.0
2008-12-31 13:35:00,10.783,10.882,10.718,10.795,2550000.0
2008-12-31 13:40:00,10.705,10.866,10.696,10.845,2250000.0
2008-12-31 13:45:00,10.756,10.848,10.695,10.727,1800000.0
2008-12-31 13:50:00,10.741,10.853,10.668,10.786,1750000.0
2008-12-31 13:55:00,10.831,10.831,10.661,10.742,2350000.0
2008-12-31 14:00:00,10.686,10.806,10.625,10.806,2100000.0
2008-12-31 14:05:00,10.779,10.783,10.63,10.661,2000000.0
2008-12-31 14:10:00,10.672,10.793,10.609,10.7,2050000.0
2008-12-31 14:15:00,10.726,10.805,10.633,10.664,2350000.0
2008-12-31 14:20:00,10.767,10.804,10.648,10.754,2150000.0
2008-12-31 14:25:00,10.695,10.817,10.646,10.652,2150000.0
2008-12-31 14:30:00,10.671,10.835,10.659,10.786,2350000.0
2008-12-31 14:35:00,10.786,10.81,10.628,10.684,2200000.0
2008-12-31 14:40:00,10.652,10.782,10.634,10.702,2050000.0
2008-12-31 14:45:00,10.733,10.787,10.651,10.781,1400000.0
2008-12-31 14:50:00,10.695,10.821,10.664,10.685,1850000.0
2008-12-31 14:55:00,10.786,10.822,10.623,10.822,2200000.0
2008-12-31 15:00:00,10.703,10.836,10.674,10.709,2150000.0
2008-12-31 15:05:00,10.767,10.872,10.678,10.745,2250000.0
2008-12-31 15:10:00,10.687,10.822,10.603,10.698,2150000.0
2008-12-31 15:15:00,10.688,10.772,10.617,10.759,2300000.0
2008-12-31 15:20:00,10.645,10.766,10.621,10.721,2150000.0
2008-12-31 15:25:00,10.7,10.776,10.578,10.664,2250000.0
2008-12-31 15:30:00,10.764,10.782,10.612,10.773,2000000.0
2008-12-31 15:35:00,10.751,10.793,10.599,10.635,2350000.0
2008-12-31 15:40:00,10.657,10.775,10.616,10.677,2000000.0
2008-12-31 15:45:00,10.756,10.777,10.594,10.708,1950000.0
2008-12-31 15:50:00,10.71,10.779,10.643,10.754,2200000.0
2008-12-31 15:55:00,10.668,10.787,10.618,10.754,2600000.0
2008-12-31 16:00:00,10.658,10.809,10.626,10.691,2100000.0
2008-12-31 16:05:00,10.654,10.796,10.633,10.72,2300000.0
2008-12-31 16:10:00,10.676,10.837,10.643,10.837,1950000.0
2008-12-31 16:15:00,10.756,10.834,10.659,10.75,2350000.0
2008-12-31 16:20:00,10.712,10.885,10.673,10.695,2150000.0
2008-12-31 16:25:00,10.701,10.862,10.652,10.713,2300000.0
2008-12-31 16:30:00,10.698,10.825,10.654,10.66,2200000.0
2008-12-31 16:35:00,10.691,10.825,10.628,10.646,2250000.0
2008-12-31 16:40:00,10.792,10.817,10.625,10.667,2150000.0
2008-12-31 16:45:00,10.699,10.798,10.628,10.641,2150000.0
2008-12-31 16:50:00,10.735,10.791,10.598,10.628,2400000.0
2008-12-31 16:55:00,10.726,10.803,10.632,10.703,2400000.0
2008-12-31 17:00:00,10.62,10.79,10.62,10.73,2000000.0
2008-12-31 17:05:00,10.681,10.795,10.639,10.751,2400000.0
2008-12-31 17:10:00,10.767,10.855,10.658,10.714,2300000.0
2008-12-31 17:15:00,10.799,10.842,10.665,10.743,2400000.0
2008-12-31 17:20:00,10.698,10.862,10.637,10.808,2300000.0
2008-12-31 17:25:00,10.761,10.869,10.646,10.718,2450000.0
2008-12-31 17:30:00,10.795,10.844,10.665,10.788,2050000.0
2008-12-31 17:35:00,10.721,10.858,10.692,10.767,2600000.0
2008-12-31 17:40:00,10.829,10.871,10.706,10.814,2250000.0
2008-12-31 17:45:00,10.833,10.837,10.675,10.684,2650000.0
2008-12-31 17:50:00,10.802,10.918,10.711,10.833,2600000.0
2008-12-31 17:55:00,10.883,10.883,10.715,10.742,2100000.0
2008-12-31 18:00:00,10.78,10.909,10.654,10.759,2650000.0
2008-12-31 18:05:00,10.761,10.857,10.681,10.797,2300000.0
2008-12-31 18:10:00,10.729,10.907,10.719,10.878,2400000.0
2008-12-31 18:15:00,10.855,10.967,10.804,10.887,2100000.0
2008-12-31 18:20:00,10.86,10.985,10.813,10.858,2500000.0
2008-12-31 18:25:00,10.853,11.01,10.832,10.938,2250000.0
2008-12-31 18:30:00,10.977,11.027,10.847,10.847,2300000.0
2008-12-31 18:35:00,11.02,11.02,10.859,10.952,2400000.0
2008-12-31 18:40:00,10.85,11.036,10.85,11.011,2250000.0
2008-12-31 18:45:00,11.027,11.038,10.849,10.943,2150000.0
2008-12-31 18:50:00,10.977,10.991,10.822,10.831,2750000.0
2008-12-31 18:55:00,10.868,10.988,10.783,10.906,2400000.0
2008-12-31 19:00:00,10.91,11.006,10.844,10.911,1650000.0
2008-12-31 19:05:00,10.923,11.033,10.866,10.962,2100000.0
2008-12-31 19:10:00,10.972,11.088,10.882,10.882,2550000.0
2008-12-31 19:15:00,11.036,11.179,10.9,11.155,2750000.0
2008-12-31 19:20:00,11.141,11.188,10.98,11.168,2200000.0
2008-12-31 19:25:00,11.164,11.202,11.004,11.161,2100000.0
2008-12-31 19:30:00,11.082,11.204,11.046,11.084,2200000.0
2008-12-31 19:35:00,11.12,11.202,11.054,11.169,2150000.0
2008-12-31 19:40:00,11.129,11.223,11.032,11.195,2700000.0
2008-12-31 19:45:00,11.153,11.223,10.971,11.064,2200000.0
2008-12-31 19:50:00,11.065,11.185,11.035,11.035,2200000.0
2008-12-31 19:55:00,11.075,11.241,10.994,11.163,2300000.0
2008-12-31 20:00:00,11.101,11.214,11.046,11.109,2800000.0
2008-12-31 20:05:00,11.164,11.199,11.039,11.101,2500000.0
2008-12-31 20:10:00,11.133,11.213,11.02,11.064,2900000.0
2008-12-31 20:15:00,11.077,11.215,11.077,11.096,1600000.0
2008-12-31 20:20:00,11.143,11.254,11.043,11.254,2000000.0
2008-12-31 20:25:00,11.28,11.292,11.118,11.223,2450000.0
2008-12-31 20:30:00,11.286,11.286,11.116,11.234,2300000.0
2008-12-31 20:35:00,11.166,11.278,11.119,11.166,1650000.0
2008-12-31 20:40:00,11.232,11.27,11.095,11.219,1850000.0
2008-12-31 20:45:00,11.229,11.263,11.124,11.151,1350000.0
2008-12-31 20:50:00,11.153,11.309,11.122,11.293,2200000.0
2008-12-31 20:55:00,11.302,11.323,11.152,11.22,2050000.0
2008-12-31 21:00:00,11.327,11.346,11.183,11.229,2150000.0
2008-12-31 21:05:00,11.185,11.331,11.167,11.296,1400000.0
2008-12-31 21:10:00,11.296,11.324,11.181,11.248,750000.0
2008-12-31 21:15:00,11.18,11.307,11.161,11.207,1350000.0
2008-12-31 21:20:00,11.303,11.304,11.131,11.247,2000000.0
2008-12-31 21:25:00,11.304,11.309,11.152,11.294,600000.0
2008-12-31 21:30:00,11.227,11.314,11.171,11.314,1500000.0
2008-12-31 21:35:00,11.239,11.343,11.152,11.2,1750000.0
2008-12-31 21:40:00,11.306,11.361,11.175,11.288,1150000.0
2008-12-31 21:45:00,11.267,11.321,11.169,11.266,700000.0
2008-12-31 21:50:00,11.283,11.312,11.171,11.29,450000.0
2008-12-31 21:55:00,11.292,11.292,11.265,11.265,100000.0
2008-12-31 22:05:00,11.26,11.322,11.188,11.296,1550000.0
2008-12-31 22:10:00,11.291,11.335,11.227,11.335,900000.0
2008-12-31 22:15:00,11.292,11.319,11.175,11.319,450000.0
2008-12-31 22:20:00,11.262,11.34,11.201,11.34,450000.0
2008-12-31 22:25:00,11.278,11.328,11.198,11.254,1250000.0
2008-12-31 22:30:00,11.328,11.33,11.239,11.311,650000.0
2008-12-31 22:35:00,11.304,11.349,11.254,11.303,200000.0
2008-12-31 22:40:00,11.318,11.353,11.21,11.321,550000.0
2008-12-31 22:45:00,11.269,11.326,11.152,11.308,1400000.0
2008-12-31 22:50:00,11.209,11.306,11.157,11.2,650000.0
2008-12-31 22:55:00,11.171,11.34,11.171,11.245,2000000.0
2008-12-31 23:00:00,11.268,11.323,11.161,11.297,1250000.0
2008-12-31 23:05:00,11.248,11.308,11.167,11.27,800000.0
2008-12-31 23:10:00,11.198,11.314,11.171,11.202,300000.0
2008-12-31 23:15:00,11.276,11.296,11.15,11.181,1000000.0
2008-12-31 23:20:00,11.238,11.317,11.17,11.254,650000.0
2008-12-31 23:25:00,11.163,11.339,11.163,11.219,350000.0
2008-12-31 23:30:00,11.188,11.278,11.096,11.127,800000.0
2008-12-31 23:35:00,11.234,11.234,11.153,11.189,150000.0
2008-12-31 23:40:00,11.163,11.163,11.163,11.163,50000.0
2008-12-31 23:45:00,11.258,11.296,11.148,11.271,900000.0
2008-12-31 23:50:00,11.226,11.307,11.154,11.269,650000.0
2008-12-31 23:55:00,11.195,11.316,11.195,11.282,400000.0
2009-01-01 00:00:00,11.215,11.379,11.191,11.224,1450000.0
2009-01-01 00:05:00,11.173,11.358,11.173,11.194,2250000.0
2009-01-01 00:10:00,11.29,11.366,11.183,11.285,1150000.0
2009-01-01 00:15:00,11.384,11.405,11.226,11.317,1550000.0
2009-01-01 00:20:00,11.232,11.387,11.232,11.276,600000.0
2009-01-01 00:25:00,11.225,11.284,11.139,11.276,600000.0
2009-01-01 00:30:00,11.179,11.296,11.142,11.257,950000.0
2009-01-01 00:35:00,11.22,11.315,11.22,11.283,250000.0
2009-01-01 00:40:00,11.231,11.367,11.158,11.279,1700000.0
2009-01-01 00:50:00,11.274,11.36,11.16,11.268,2300000.0
2009-01-01 00:55:00,11.237,11.28,11.174,11.196,200000.0
2009-01-01 01:00:00,11.279,11.318,11.175,11.293,900000.0
2009-01-01 01:05:00,11.291,11.291,11.147,11.147,250000.0
2009-01-01 01:10:00,11.296,11.353,11.192,11.217,1350000.0
2009-01-01 01:15:00,11.201,11.297,11.201,11.297,150000.0
2009-01-01 01:20:00,11.304,11.381,11.152,11.338,1400000.0
2009-01-01 01:25:00,11.263,11.368,11.184,11.328,1850000.0
2009-01-01 01:30:00,11.353,11.353,11.137,11.307,800000.0
2009-01-01 01:40:00,11.188,11.378,11.178,11.378,550000.0
2009-01-01 01:45:00,11.264,11.312,11.203,11.312,350000.0
2009-01-01 01:50:00,11.304,11.382,11.17,11.382,750000.0
2009-01-01 01:55:00,11.336,11.336,11.262,11.311,450000.0
2009-01-01 02:00:00,11.325,11.325,11.255,11.255,200000.0
2009-01-01 02:10:00,11.276,11.302,11.159,11.214,750000.0
2009-01-01 02:20:00,11.232,11.338,11.188,11.29,750000.0
2009-01-01 02:25:00,11.234,11.297,11.14,11.29,950000.0
2009-01-01 02:30:00,11.167,11.35,11.141,11.35,650000.0
2009-01-01 02:35:00,11.201,11.353,11.161,11.353,750000.0
2009-01-01 02:40:00,11.251,11.383,11.208,11.34,1000000.0
2009-01-01 02:50:00,11.284,11.307,11.167,11.268,450000.0
2009-01-01 02:55:00,11.202,11.313,11.165,11.218,850000.0
2009-01-01 03:00:00,11.284,11.351,11.17,11.351,550000.0
2009-01-01 03:10:00,11.181,11.313,11.181,11.255,450000.0
2009-01-01 03:15:00,11.289,11.355,11.197,11.302,1150000.0
2009-01-01 03:20:00,11.216,11.33,11.216,11.284,350000.0
2009-01-01 03:25:00,11.25,11.294,11.186,11.294,150000.0
2009-01-01 03:30:00,11.264,11.339,11.264,11.339,150000.0
2009-01-01 03:35:00,11.328,11.358,11.216,11.216,1000000.0
2009-01-01 03:40:00,11.284,11.346,11.17,11.278,1250000.0
2009-01-01 03:45:00,11.226,11.352,11.159,11.259,1100000.0
2009-01-01 03:50:00,11.369,11.37,11.203,11.312,1400000.0
2009-01-01 03:55:00,11.27,11.381,11.259,11.371,1300000.0
2009-01-01 04:00:00,11.186,11.352,11.184,11.341,800000.0
2009-01-01 04:10:00,11.314,11.314,11.178,11.178,300000.0
2009-01-01 04:20:00,11.309,11.377,11.244,11.377,500000.0
2009-01-01 04:25:00,11.283,11.313,11.168,11.223,400000.0
2009-01-01 04:30:00,11.25,11.347,11.184,11.347,1650000.0
2009-01-01 04:35:00,11.191,11.376,11.184,11.24,1600000.0
2009-01-01 04:40:00,11.284,11.306,11.17,11.304,450000.0
2009-01-01 04:45:00,11.376,11.376,11.162,11.258,800000.0
2009-01-01 04:50:00,11.349,11.353,11.186,11.258,400000.0
2009-01-01 04:55:00,11.339,11.339,11.196,11.328,500000.0
2009-01-01 05:00:00,11.289,11.321,11.177,11.321,950000.0
2009-01-01 05:05:00,11.312,11.312,11.234,11.306,350000.0
2009-01-01 05:10:00,11.206,11.335,11.152,11.335,500000.0
2009-01-01 05:15:00,11.274,11.296,11.16,11.271,450000.0
2009-01-01 05:20:00,11.268,11.308,11.194,11.308,250000.0
2009-01-01 05:25:00,11.284,11.308,11.168,11.274,450000.0
2009-01-01 05:30:00,11.273,11.389,11.212,11.247,1800000.0
2009-01-01 05:35:00,11.303,11.355,11.186,11.221,650000.0
2009-01-01 05:40:00,11.309,11.311,11.161,11.274,850000.0
2009-01-01 05:50:00,11.281,11.348,11.172,11.28,1350000.0
2009-01-01 05:55:00,11.239,11.356,11.179,11.356,650000.0
2009-01-01 06:00:00,11.234,11.314,11.179,11.253,1050000.0
2009-01-01 06:10:00,11.233,11.277,11.148,11.174,950000.0
2009-01-01 06:15:00,11.226,11.304,11.189,11.189,400000.0
2009-01-01 06:20:00,11.304,11.306,11.195,11.289,650000.0
2009-01-01 06:25:00,11.276,11.304,11.166,11.254,600000.0
2009-01-01 06:30:00,11.28,11.365,11.176,11.285,1650000.0
2009-01-01 06:40:00,11.308,11.314,11.162,11.276,450000.0
2009-01-01 06:45:00,11.227,11.314,11.197,11.27,550000.0
2009-01-01 06:50:00,11.282,11.332,11.194,11.229,1400000.0
2009-01-01 06:55:00,11.25,11.25,11.13,11.152,450000.0
2009-01-01 07:00:00,11.288,11.289,11.158,11.261,600000.0
2009-01-01 07:10:00,11.309,11.309,11.158,11.255,350000.0
2009-01-01 07:20:00,11.291,11.291,11.178,11.237,700000.0
2009-01-01 07:30:00,11.284,11.309,11.173,11.173,500000.0
2009-01-01 07:40:00,11.224,11.309,11.173,11.219,400000.0
2009-01-01 07:45:00,11.29,11.292,11.207,11.207,350000.0
2009-01-01 07:50:00,11.29,11.29,11.179,11.228,400000.0
2009-01-01 08:00:00,11.19,11.308,11.19,11.258,350000.0
2009-01-01 08:05:00,11.213,11.299,11.163,11.264,500000.0
2009-01-01 08:10:00,11.298,11.311,11.18,11.302,800000.0
2009-01-01 08:20:00,11.208,11.331,11.179,11.276,750000.0
2009-01-01 08:25:00,11.301,11.357,11.22,11.281,900000.0
2009-01-01 08:30:00,11.201,11.309,11.2,11.308,500000.0
2009-01-01 08:40:00,11.314,11.314,11.175,11.268,700000.0
2009-01-01 08:45:00,11.28,11.28,11.165,11.234,250000.0
2009-01-01 08:50:00,11.221,11.309,11.196,11.201,550000.0
2009-01-01 08:55:00,11.291,11.322,11.249,11.249,350000.0
2009-01-01 09:00:00,11.287,11.308,11.193,11.244,1500000.0
2009-01-01 09:10:00,11.232,11.328,11.193,11.262,850000.0
2009-01-01 09:15:00,11.303,11.34,11.212,11.216,500000.0
2009-01-01 09:20:00,11.23,11.299,11.183,11.227,1100000.0
2009-01-01 09:30:00,11.233,11.311,11.158,11.175,2750000.0
2009-01-01 09:40:00,11.284,11.306,11.191,11.306,500000.0
2009-01-01 09:50:00,11.233,11.31,11.169,11.177,350000.0
2009-01-01 09:55:00,11.186,11.277,11.186,11.277,300000.0
2009-01-01 10:00:00,11.302,11.302,11.179,11.183,350000.0
2009-01-01 10:05:00,11.184,11.282,11.175,11.216,800000.0
2009-01-01 10:10:00,11.273,11.314,11.171,11.171,650000.0
2009-01-01 10:15:00,11.306,11.306,11.169,11.29,300000.0
2009-01-01 10:20:00,11.202,11.282,11.166,11.239,700000.0
2009-01-01 10:30:00,11.29,11.333,11.177,11.233,850000.0
2009-01-01 10:40:00,11.23,11.384,11.173,11.287,950000.0
2009-01-01 10:50:00,11.305,11.311,11.183,11.192,450000.0
2009-01-01 10:55:00,11.213,11.361,11.213,11.316,400000.0
2009-01-01 11:00:00,11.221,11.314,11.212,11.228,400000.0
2009-01-01 11:05:00,11.205,11.295,11.205,11.27,300000.0
2009-01-01 11:10:00,11.188,11.313,11.188,11.272,450000.0
2009-01-01 11:15:00,11.246,11.33,11.22,11.233,450000.0
2009-01-01 11:20:00,11.3,11.309,11.172,11.27,1000000.0
2009-01-01 11:30:00,11.22,11.314,11.195,11.269,1050000.0
2009-01-01 11:35:00,11.277,11.277,11.176,11.241,400000.0
2009-01-01 11:40:00,11.309,11.324,11.173,11.275,1050000.0
2009-01-01 11:45:00,11.267,11.302,11.193,11.228,350000.0
2009-01-01 11:50:00,11.308,11.314,11.173,11.289,1000000.0
2009-01-01 11:55:00,11.249,11.287,11.142,11.169,550000.0
2009-01-01 12:00:00,11.231,11.337,11.164,11.24,1450000.0
2009-01-01 12:10:00,11.312,11.312,11.244,11.29,350000.0
2009-01-01 12:15:00,11.298,11.314,11.182,11.291,850000.0
2009-01-01 12:20:00,11.308,11.314,11.165,11.248,1350000.0
2009-01-01 12:25:00,11.291,11.335,11.176,11.234,1700000.0
2009-01-01 12:30:00,11.224,11.311,11.183,11.274,850000.0
2009-01-01 12:35:00,11.319,11.334,11.228,11.288,400000.0
2009-01-01 12:40:00,11.171,11.314,11.171,11.216,450000.0
2009-01-01 12:50:00,11.201,11.313,11.188,11.296,450000.0
2009-01-01 12:55:00,11.192,11.302,11.192,11.216,350000.0
2009-01-01 13:00:00,11.176,11.307,11.176,11.234,550000.0
2009-01-01 13:05:00,11.315,11.34,11.196,11.245,450000.0
2009-01-01 13:10:00,11.179,11.314,11.179,11.312,500000.0
2009-01-01 13:20:00,11.259,11.314,11.158,11.2,1250000.0
2009-01-01 13:25:00,11.181,11.317,11.178,11.308,600000.0
2009-01-01 13:30:00,11.286,11.286,11.201,11.274,450000.0
2009-01-01 13:35:00,11.203,11.358,11.203,11.325,400000.0
2009-01-01 13:40:00,11.178,11.299,11.147,11.299,750000.0
2009-01-01 13:50:00,11.217,11.311,11.176,11.185,650000.0
2009-01-01 14:00:00,11.219,11.319,11.154,11.313,1350000.0
2009-01-01 14:05:00,11.187,11.264,11.139,11.255,400000.0
2009-01-01 14:10:00,11.237,11.311,11.178,11.229,1100000.0
2009-01-01 14:15:00,11.23,11.276,11.2,11.248,400000.0
2009-01-01 14:20:00,11.283,11.311,11.197,11.272,500000.0
2009-01-01 14:25:00,11.305,11.316,11.199,11.296,300000.0
2009-01-01 14:30:00,11.188,11.311,11.148,11.174,1000000.0
2009-01-01 14:40:00,11.185,11.342,11.174,11.324,1200000.0
2009-01-01 14:50:00,11.233,11.334,11.204,11.334,950000.0
2009-01-01 15:00:00,11.208,11.311,11.162,11.27,800000.0
2009-01-01 15:05:00,11.275,11.333,11.228,11.235,500000.0
2009-01-01 15:10:00,11.209,11.311,11.201,11.221,500000.0
2009-01-01 15:15:00,11.262,11.302,11.214,11.228,550000.0
2009-01-01 15:20:00,11.197,11.312,11.178,11.207,900000.0
2009-01-01 15:30:00,11.312,11.317,11.193,11.295,750000.0
2009-01-01 15:35:00,11.265,11.296,11.18,11.237,550000.0
2009-01-01 15:40:00,11.232,11.314,11.188,11.223,500000.0
2009-01-01 15:50:00,11.271,11.292,11.195,11.195,500000.0
2009-01-01 15:55:00,11.318,11.32,11.234,11.307,550000.0
2009-01-01 16:00:00,11.185,11.305,11.185,11.199,350000.0
2009-01-01 16:10:00,11.221,11.328,11.178,11.27,750000.0
2009-01-01 16:20:00,11.177,11.307,11.177,11.244,400000.0
2009-01-01 16:30:00,11.194,11.311,11.177,11.227,950000.0
2009-01-01 16:40:00,11.313,11.313,11.178,11.202,550000.0
2009-01-01 16:50:00,11.277,11.296,11.183,11.296,500000.0
2009-01-01 17:00:00,11.166,11.314,11.166,11.314,800000.0
2009-01-01 17:10:00,11.302,11.314,11.159,11.257,950000.0
2009-01-01 17:15:00,11.249,11.291,11.156,11.201,650000.0
2009-01-01 17:20:00,11.216,11.305,11.183,11.281,1450000.0
2009-01-01 17:25:00,11.278,11.295,11.176,11.286,550000.0
2009-01-01 17:30:00,11.281,11.311,11.168,11.267,500000.0
2009-01-01 17:40:00,11.308,11.311,11.171,11.296,950000.0
2009-01-01 17:45:00,11.279,11.279,11.114,11.189,750000.0
2009-01-01 17:50:00,11.293,11.311,11.184,11.259,1050000.0
2009-01-01 17:55:00,11.312,11.312,11.18,11.293,750000.0
2009-01-01 18:00:00,11.228,11.314,11.178,11.307,650000.0
2009-01-01 18:10:00,11.217,11.305,11.217,11.286,350000.0
2009-01-01 18:15:00,11.201,11.341,11.201,11.282,400000.0
2009-01-01 18:20:00,11.233,11.312,11.196,11.31,1150000.0
2009-01-01 18:25:00,11.184,11.345,11.184,11.227,1050000.0
2009-01-01 18:30:00,11.293,11.326,11.163,11.179,1300000.0
2009-01-01 18:40:00,11.177,11.313,11.163,11.204,600000.0
2009-01-01 18:50:00,11.306,11.313,11.178,11.313,1500000.0
2009-01-01 19:00:00,11.228,11.309,11.168,11.196,900000.0
2009-01-01 19:10:00,11.271,11.314,11.181,11.314,1000000.0
2009-01-01 19:20:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 19:25:00,11.309,11.314,11.186,11.288,950000.0
2009-01-01 19:30:00,11.188,11.298,11.188,11.286,400000.0
2009-01-01 19:40:00,11.221,11.284,11.173,11.173,700000.0
2009-01-01 19:45:00,11.334,11.371,11.152,11.249,1250000.0
2009-01-01 20:00:00,11.204,11.309,11.201,11.305,350000.0
2009-01-01 20:05:00,11.278,11.309,11.204,11.309,350000.0
2009-01-01 20:10:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 20:15:00,11.284,11.306,11.167,11.274,450000.0
2009-01-01 20:20:00,11.259,11.312,11.176,11.311,400000.0
2009-01-01 20:25:00,11.298,11.31,11.198,11.209,400000.0
2009-01-01 20:30:00,11.313,11.313,11.172,11.177,1350000.0
2009-01-01 20:35:00,11.264,11.286,11.152,11.266,450000.0
2009-01-01 20:40:00,11.284,11.313,11.17,11.29,900000.0
2009-01-01 20:45:00,11.296,11.311,11.232,11.311,200000.0
2009-01-01 20:50:00,11.275,11.285,11.262,11.279,250000.0
2009-01-01 20:55:00,11.318,11.323,11.17,11.268,1300000.0
2009-01-01 21:00:00,11.314,11.328,11.171,11.253,1250000.0
2009-01-01 21:05:00,11.158,11.256,11.158,11.256,100000.0
2009-01-01 21:10:00,11.306,11.308,11.206,11.206,350000.0
2009-01-01 21:15:00,11.285,11.323,11.212,11.275,350000.0
2009-01-01 21:20:00,11.313,11.313,11.194,11.304,400000.0
2009-01-01 21:25:00,11.294,11.295,11.182,11.197,350000.0
2009-01-01 21:30:00,11.237,11.314,11.176,11.314,900000.0
2009-01-01 21:35:00,11.246,11.303,11.169,11.303,850000.0
2009-01-01 21:40:00,11.176,11.354,11.175,11.32,800000.0
2009-01-01 21:50:00,11.259,11.308,11.188,11.188,550000.0
2009-01-01 22:00:00,11.31,11.314,11.178,11.314,450000.0
2009-01-01 22:10:00,11.239,11.307,11.207,11.271,650000.0
2009-01-01 22:15:00,11.2,11.308,11.2,11.3,350000.0
2009-01-01 22:20:00,11.232,11.276,11.171,11.171,350000.0
2009-01-01 22:25:00,11.278,11.309,11.155,11.273,650000.0
2009-01-01 22:30:00,11.308,11.308,11.142,11.189,450000.0
2009-01-01 22:40:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 22:50:00,11.209,11.306,11.191,11.221,450000.0
2009-01-01 22:55:00,11.241,11.336,11.196,11.291,350000.0
2009-01-01 23:00:00,11.273,11.307,11.19,11.291,400000.0
2009-01-01 23:10:00,11.198,11.314,11.171,11.205,450000.0
2009-01-01 23:20:00,11.251,11.31,11.172,11.232,550000.0
2009-01-01 23:30:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 23:35:00,11.271,11.303,11.181,11.302,400000.0
2009-01-01 23:40:00,11.284,11.306,11.17,11.281,450000.0
2009-01-01 23:45:00,11.286,11.31,11.175,11.288,450000.0
2009-01-01 23:50:00,11.284,11.284,11.284,11.284,50000.0
2009-01-02 00:00:00,11.281,11.364,11.172,11.219,1100000.0
2009-01-02 00:05:00,11.301,11.301,11.212,11.278,550000.0
2009-01-02 00:10:00,11.284,11.306,11.17,11.281,450000.0
2009-01-02 00:20:00,11.217,11.309,11.179,11.217,1000000.0
2009-01-02 00:25:00,11.274,11.307,11.162,11.283,450000.0
2009-01-02 00:30:00,11.189,11.306,11.172,11.212,750000.0
2009-01-02 00:35:00,11.305,11.305,11.187,11.219,200000.0
2009-01-02 00:40:00,11.231,11.309,11.158,11.309,1600000.0
2009-01-02 00:45:00,11.178,11.287,11.178,11.18,500000.0
2009-01-02 00:50:00,11.274,11.36,11.188,11.263,2400000.0
2009-01-02 00:55:00,11.297,11.358,11.171,11.317,1250000.0
2009-01-02 01:00:00,11.314,11.364,11.187,11.278,1900000.0
2009-01-02 01:05:00,11.334,11.386,11.215,11.375,1650000.0
2009-01-02 01:10:00,11.304,11.367,11.229,11.25,2550000.0
2009-01-02 01:15:00,11.357,11.386,11.163,11.386,1800000.0
2009-01-02 01:20:00,11.293,11.396,11.165,11.317,2550000.0
2009-01-02 01:25:00,11.306,11.341,11.185,11.341,1200000.0
2009-01-02 01:30:00,11.366,11.37,11.19,11.301,850000.0
2009-01-02 01:35:00,11.319,11.384,11.211,11.384,1250000.0
2009-01-02 01:40:00,11.25,11.416,11.25,11.264,400000.0
2009-01-02 01:45:00,11.295,11.378,11.248,11.346,1000000.0
2009-01-02 01:50:00,11.344,11.376,11.215,11.367,1300000.0
2009-01-02 01:55:00,11.372,11.372,11.23,11.332,1000000.0
2009-01-02 02:05:00,11.366,11.38,11.2,11.313,1150000.0
2009-01-02 02:10:00,11.296,11.341,11.176,11.288,1350000.0
2009-01-02 02:15:00,11.259,11.373,11.155,11.321,1950000.0
2009-01-02 02:20:00,11.243,11.356,11.2,11.278,1400000.0
2009-01-02 02:25:00,11.278,11.315,11.164,11.315,1150000.0
2009-01-02 02:30:00,11.265,11.324,11.137,11.242,1100000.0
2009-01-02 02:35:00,11.295,11.318,11.161,11.282,2000000.0
2009-01-02 02:40:00,11.209,11.342,11.167,11.299,1650000.0
2009-01-02 02:45:00,11.275,11.321,11.17,11.258,800000.0
2009-01-02 02:50:00,11.243,11.299,11.197,11.279,950000.0
2009-01-02 02:55:00,11.202,11.342,11.171,11.244,1650000.0
2009-01-02 03:00:00,11.274,11.311,11.16,11.286,900000.0
2009-01-02 03:05:00,11.188,11.298,11.129,11.217,1250000.0
2009-01-02 03:10:00,11.148,11.297,11.14,11.196,1300000.0
2009-01-02 03:15:00,11.185,11.274,11.163,11.206,1400000.0
2009-01-02 03:20:00,11.166,11.26,11.123,11.176,900000.0
2009-01-02 03:25:00,11.275,11.276,11.167,11.202,750000.0
2009-01-02 03:30:00,11.214,11.291,11.137,11.27,800000.0
2009-01-02 03:35:00,11.218,11.256,11.11,11.11,850000.0
2009-01-02 03:40:00,11.226,11.281,11.105,11.216,1350000.0
2009-01-02 03:45:00,11.12,11.231,11.025,11.149,1450000.0
2009-01-02 03:50:00,11.184,11.184,10.966,11.144,2200000.0
2009-01-02 03:55:00,11.049,11.209,11.005,11.052,2150000.0
2009-01-02 04:00:00,11.038,11.203,11.002,11.117,1750000.0
2009-01-02 04:05:00,11.138,11.191,11.011,11.175,2400000.0
2009-01-02 04:10:00,11.169,11.197,11.034,11.173,1900000.0
2009-01-02 04:15:00,11.076,11.212,11.046,11.097,1900000.0
2009-01-02 04:20:00,11.174,11.2,11.003,11.11,1650000.0
2009-01-02 04:25:00,11.153,11.161,10.947,10.947,1300000.0
2009-01-02 04:30:00,11.039,11.143,10.98,11.104,1400000.0
2009-01-02 04:35:00,11.029,11.182,11.029,11.148,550000.0
2009-01-02 04:40:00,11.096,11.157,10.936,11.042,1500000.0
2009-01-02 04:45:00,11.088,11.149,10.954,11.11,2450000.0
2009-01-02 04:50:00,11.091,11.206,10.991,11.151,2350000.0
2009-01-02 04:55:00,11.088,11.216,11.088,11.097,1350000.0
2009-01-02 05:00:00,11.137,11.217,11.015,11.174,2750000.0
2009-01-02 05:05:00,11.071,11.198,11.015,11.116,1700000.0
2009-01-02 05:10:00,11.037,11.18,10.988,11.167,2500000.0
2009-01-02 05:15:00,11.153,11.167,11.009,11.104,2100000.0
2009-01-02 05:20:00,11.071,11.19,10.987,11.091,1850000.0
2009-01-02 05:25:00,11.135,11.146,11.01,11.063,800000.0
2009-01-02 05:30:00,11.111,11.177,11.054,11.061,1400000.0
2009-01-02 05:35:00,11.137,11.159,10.994,11.038,1500000.0
2009-01-02 05:40:00,11.175,11.193,11.086,11.164,1050000.0
2009-01-02 05:45:00,11.127,11.167,10.985,11.056,1200000.0
2009-01-02 05:50:00,11.117,11.166,11.022,11.081,950000.0
2009-01-02 05:55:00,11.081,11.16,11.034,11.034,800000.0
2009-01-02 06:00:00,11.102,11.175,11.059,11.133,500000.0
2009-01-02 06:05:00,11.133,11.166,11.017,11.132,2400000.0
2009-01-02 06:10:00,11.119,11.179,11.02,11.098,1750000.0
2009-01-02 06:15:00,11.073,11.182,11.051,11.166,850000.0
2009-01-02 06:20:00,11.143,11.168,11.008,11.119,2150000.0
2009-01-02 06:25:00,11.166,11.166,11.113,11.113,100000.0
2009-01-02 06:30:00,11.119,11.151,11.002,11.079,2050000.0
2009-01-02 06:35:00,11.019,11.158,10.966,11.13,2800000.0
2009-01-02 06:40:00,11.125,11.142,10.985,10.999,2050000.0
2009-01-02 06:45:00,11.071,11.156,10.968,11.075,2150000.0
2009-01-02 06:50:00,11.077,11.137,10.956,10.957,2100000.0
2009-01-02 06:55:00,11.085,11.121,10.966,10.987,2100000.0
2009-01-02 07:00:00,11.068,11.118,10.966,11.023,1750000.0
2009-01-02 07:05:00,11.021,11.129,10.961,10.973,2150000.0
2009-01-02 07:10:00,11.089,11.124,10.938,11.023,2000000.0
2009-01-02 07:15:00,11.044,11.124,11.003,11.079,950000.0
2009-01-02 07:20:00,11.061,11.118,10.94,11.082,1500000.0
2009-01-02 07:25:00,10.985,11.134,10.924,11.033,1950000.0
2009-01-02 07:30:00,11.071,11.112,10.945,11.016,1500000.0
2009-01-02 07:35:00,11.039,11.106,10.963,11.094,1400000.0
2009-01-02 07:40:00,11.014,11.107,10.96,11.011,1400000.0
2009-01-02 07:45:00,11.097,11.125,10.966,11.082,1250000.0
2009-01-02 07:50:00,11.102,11.138,11.001,11.118,850000.0
2009-01-02 07:55:00,11.064,11.14,10.969,11.094,2050000.0
2009-01-02 08:00:00,11.002,11.169,10.969,11.012,1700000.0
2009-01-02 08:05:00,11.041,11.134,10.991,11.106,1750000.0
2009-01-02 08:10:00,11.112,11.147,10.951,11.097,1550000.0
2009-01-02 08:15:00,11.08,11.155,10.988,11.116,1550000.0
2009-01-02 08:20:00,10.998,11.128,10.971,11.032,1400000.0
2009-01-02 08:25:00,11.076,11.108,11.02,11.034,400000.0
2009-01-02 08:30:00,10.98,11.108,10.969,11.108,500000.0
2009-01-02 08:35:00,10.99,11.12,10.99,11.038,700000.0
2009-01-02 08:40:00,11.114,11.136,10.971,11.083,1950000.0
2009-01-02 08:45:00,11.1,11.12,10.967,11.044,1500000.0
2009-01-02 08:50:00,11.011,11.128,10.969,11.019,1700000.0
2009-01-02 08:55:00,11.05,11.123,10.969,11.049,1200000.0
2009-01-02 09:00:00,11.078,11.144,10.968,11.026,4050000.0
2009-01-02 09:05:00,11.053,11.135,10.955,11.135,2100000.0
2009-01-02 09:10:00,11.032,11.144,10.991,11.087,3850000.0
2009-01-02 09:15:00,11.098,11.15,10.969,11.025,2900000.0
2009-01-02 09:20:00,11.051,11.167,10.995,11.089,1950000.0
2009-01-02 09:25:00,11.043,11.176,10.999,11.078,3350000.0
2009-01-02 09:30:00,11.077,11.152,10.957,11.006,3500000.0
2009-01-02 09:35:00,11.159,11.172,11.012,11.06,2250000.0
2009-01-02 09:40:00,11.118,11.204,11.0,11.163,2450000.0
2009-01-02 09:45:00,11.136,11.184,10.991,11.108,1900000.0
2009-01-02 09:50:00,11.064,11.185,11.012,11.139,2350000.0
2009-01-02 09:55:00,11.072,11.163,11.035,11.149,2200000.0
2009-01-02 10:00:00,11.162,11.21,11.026,11.064,2150000.0
2009-01-02 10:05:00,11.121,11.167,10.993,11.074,2100000.0
2009-01-02 10:10:00,11.091,11.163,10.99,11.084,1800000.0
2009-01-02 10:15:00,11.09,11.186,11.037,11.15,1950000.0
2009-01-02 10:20:00,11.043,11.19,11.019,11.172,2100000.0
2009-01-02 10:25:00,11.156,11.193,10.988,11.051,2200000.0
2009-01-02 10:30:00,11.157,11.174,10.995,11.066,2500000.0
2009-01-02 10:35:00,11.068,11.215,10.969,11.155,1300000.0
2009-01-02 10:40:00,11.06,11.164,11.011,11.057,1500000.0
2009-01-02 10:45:00,11.005,11.135,10.979,11.087,2350000.0
2009-01-02 10:50:00,11.135,11.177,10.978,11.149,2100000.0
2009-01-02 10:55:00,11.034,11.151,10.988,11.038,2050000.0
2009-01-02 11:00:00,11.041,11.161,10.993,11.145,2200000.0
2009-01-02 11:05:00,11.067,11.149,10.944,11.089,2100000.0
2009-01-02 11:10:00,10.971,11.15,10.971,11.018,2300000.0
2009-01-02 11:15:00,11.04,11.111,10.909,10.993,2500000.0
2009-01-02 11:20:00,11.056,11.101,10.928,10.963,2250000.0
2009-01-02 11:25:00,11.002,11.119,10.949,11.106,2450000.0
2009-01-02 11:30:00,11.015,11.109,10.936,11.061,2600000.0
2009-01-02 11:35:00,11.082,11.112,10.954,11.101,2200000.0
2009-01-02 11:40:00,11.1,11.1,10.942,11.048,2350000.0
2009-01-02 11:45:00,11.034,11.113,10.976,10.999,750000.0
2009-01-02 11:50:00,11.097,11.159,10.963,11.069,2450000.0
2009-01-02 11:55:00,11.089,11.121,10.949,10.957,2350000.0
2009-01-02 12:00:00,11.029,11.12,10.943,10.982,2450000.0
2009-01-02 12:05:00,11.047,11.148,10.941,11.095,2250000.0
2009-01-02 12:10:00,11.079,11.104,10.905,10.981,2050000.0
2009-01-02 12:15:00,11.048,11.108,10.951,10.963,2150000.0
2009-01-02 12:20:00,11.102,11.107,10.906,11.042,2300000.0
2009-01-02 12:25:00,11.06,11.1,10.94,10.999,2050000.0
2009-01-02 12:30:00,10.984,11.11,10.941,11.037,2000000.0
2009-01-02 12:35:00,10.992,11.091,10.954,10.994,2500000.0
2009-01-02 12:40:00,10.915,11.064,10.863,10.957,2100000.0
2009-01-02 12:45:00,10.911,11.055,10.893,10.974,2050000.0
2009-01-02 12:50:00,10.956,11.126,10.922,11.056,2050000.0
2009-01-02 12:55:00,11.039,11.095,10.922,11.0,2000000.0
2009-01-02 13:00:00,10.927,11.06,10.907,11.019,2100000.0
2009-01-02 13:05:00,10.984,11.098,10.909,10.939,2050000.0
2009-01-02 13:10:00,10.889,11.091,10.859,11.032,2200000.0
2009-01-02 13:15:00,11.037,11.129,10.91,11.016,2450000.0
2009-01-02 13:20:00,11.049,11.108,10.956,11.082,2100000.0
2009-01-02 13:25:00,10.98,11.143,10.972,11.085,2000000.0
2009-01-02 13:30:00,11.082,11.129,10.953,11.122,2450000.0
2009-01-02 13:35:00,11.044,11.139,10.963,11.016,2550000.0
2009-01-02 13:40:00,10.969,11.077,10.921,11.07,2250000.0
2009-01-02 13:45:00,10.981,11.079,10.93,10.964,1800000.0
2009-01-02 13:50:00,10.973,11.089,10.893,11.061,2300000.0
2009-01-02 13:55:00,11.092,11.098,10.919,11.085,2350000.0
2009-01-02 14:00:00,11.003,11.085,10.901,11.05,2100000.0
2009-01-02 14:05:00,11.028,11.058,10.906,10.975,2000000.0
2009-01-02 14:10:00,10.961,11.098,10.887,11.001,2050000.0
2009-01-02 14:15:00,11.024,11.072,10.884,10.917,2350000.0
2009-01-02 14:20:00,11.042,11.073,10.91,11.056,2150000.0
2009-01-02 14:25:00,11.006,11.142,10.971,10.973,2250000.0
2009-01-02 14:30:00,10.968,11.121,10.888,11.059,2250000.0
2009-01-02 14:35:00,11.084,11.1,10.915,10.976,2200000.0
2009-01-02 14:40:00,10.938,11.1,10.922,11.05,2050000.0
2009-01-02 14:45:00,11.034,11.09,10.936,10.959,2200000.0
2009-01-02 14:50:00,10.982,11.09,10.919,10.958,2350000.0
2009-01-02 14:55:00,11.064,11.105,10.954,11.059,2200000.0
2009-01-02 15:00:00,10.983,11.106,10.897,10.972,2200000.0
2009-01-02 15:05:00,11.019,11.089,10.932,11.003,2250000.0
2009-01-02 15:10:00,10.974,11.13,10.941,11.065,2150000.0
2009-01-02 15:15:00,10.999,11.136,10.938,11.099,2300000.0
2009-01-02 15:20:00,10.978,11.139,10.969,11.034,2150000.0
2009-01-02 15:25:00,11.018,11.111,10.957,11.016,2250000.0
2009-01-02 15:30:00,11.117,11.152,10.973,11.152,2000000.0
2009-01-02 15:35:00,11.116,11.194,11.009,11.056,2350000.0
2009-01-02 15:40:00,11.104,11.2,11.007,11.065,2300000.0
2009-01-02 15:45:00,11.137,11.179,11.008,11.078,2050000.0
2009-01-02 15:50:00,11.064,11.121,10.995,11.097,2200000.0
2009-01-02 15:55:00,11.011,11.116,10.974,11.104,2600000.0
2009-01-02 16:00:00,11.004,11.165,11.004,11.108,2100000.0
2009-01-02 16:05:00,11.048,11.153,10.98,11.084,2300000.0
2009-01-02 16:10:00,11.063,11.18,11.009,11.18,1950000.0
2009-01-02 16:15:00,11.132,11.212,11.068,11.127,2350000.0
2009-01-02 16:20:00,11.096,11.224,10.993,11.009,2150000.0
2009-01-02 16:25:00,11.162,11.162,11.005,11.047,2100000.0
2009-01-02 16:30:00,11.04,11.184,11.013,11.057,2200000.0
2009-01-02 16:35:00,11.078,11.213,11.036,11.059,2250000.0
2009-01-02 16:40:00,11.208,11.224,11.038,11.089,2150000.0
2009-01-02 16:45:00,11.129,11.244,11.064,11.133,2150000.0
2009-01-02 16:50:00,11.197,11.225,11.068,11.085,2400000.0
2009-01-02 16:55:00,11.147,11.223,11.045,11.131,2400000.0
2009-01-02 17:00:00,11.038,11.234,11.038,11.174,2000000.0
2009-01-02 17:05:00,11.103,11.2,11.078,11.165,2300000.0
2009-01-02 17:10:00,11.177,11.255,11.096,11.121,2300000.0
2009-01-02 17:15:00,11.226,11.322,11.135,11.197,2100000.0
2009-01-02 17:20:00,11.205,11.339,11.15,11.303,2300000.0
2009-01-02 17:25:00,11.245,11.419,11.2,11.305,2450000.0
2009-01-02 17:30:00,11.359,11.387,11.245,11.303,2050000.0
2009-01-02 17:35:00,11.237,11.373,11.218,11.318,2600000.0
2009-01-02 17:40:00,11.382,11.415,11.211,11.237,2250000.0
2009-01-02 17:45:00,11.371,11.412,11.206,11.283,2650000.0
2009-01-02 17:50:00,11.356,11.443,11.223,11.32,2650000.0
2009-01-02 17:55:00,11.388,11.4,11.234,11.275,2100000.0
2009-01-02 18:00:00,11.31,11.413,11.237,11.313,2650000.0
2009-01-02 18:05:00,11.309,11.438,11.247,11.385,2300000.0
2009-01-02 18:10:00,11.329,11.408,11.239,11.386,2400000.0
2009-01-02 18:15:00,11.339,11.432,11.29,11.399,2050000.0
2009-01-02 18:20:00,11.346,11.483,11.289,11.353,2500000.0
2009-01-02 18:25:00,11.358,11.51,11.295,11.414,2250000.0
2009-01-02 18:30:00,11.493,11.508,11.329,11.329,2000000.0
2009-01-02 18:35:00,11.501,11.53,11.379,11.448,2400000.0
2009-01-02 18:40:00,11.461,11.509,11.329,11.447,2250000.0
2009-01-02 18:45:00,11.439,11.439,11.245,11.339,2150000.0
2009-01-02 18:50:00,11.382,11.422,11.229,11.316,2750000.0
2009-01-02 18:55:00,11.346,11.484,11.274,11.353,2400000.0
2009-01-02 19:00:00,11.382,11.509,11.29,11.373,2200000.0
2009-01-02 19:05:00,11.404,11.486,11.278,11.387,2100000.0
2009-01-02 19:10:00,11.406,11.48,11.31,11.343,2500000.0
2009-01-02 19:15:00,11.366,11.448,11.315,11.419,2250000.0
2009-01-02 19:20:00,11.405,11.451,11.265,11.451,2300000.0
2009-01-02 19:25:00,11.432,11.487,11.267,11.362,2250000.0
2009-01-02 19:30:00,11.324,11.469,11.289,11.325,2250000.0
2009-01-02 19:35:00,11.349,11.424,11.295,11.392,2350000.0
2009-01-02 19:40:00,11.312,11.428,11.262,11.428,2700000.0
2009-01-02 19:45:00,11.429,11.429,11.25,11.347,2200000.0
2009-01-02 19:50:00,11.288,11.438,11.282,11.31,2000000.0
2009-01-02 19:55:00,11.355,11.461,11.234,11.375,2300000.0
2009-01-02 20:00:00,11.299,11.429,11.25,11.298,2800000.0
2009-01-02 20:05:00,11.346,11.417,11.25,11.302,2500000.0
2009-01-02 20:10:00,11.249,11.446,11.249,11.312,3000000.0
2009-01-02 20:15:00,11.415,11.425,11.25,11.337,1950000.0
2009-01-02 20:20:00,11.367,11.443,11.25,11.443,2000000.0
2009-01-02 20:25:00,11.452,11.493,11.292,11.419,2150000.0
2009-01-02 20:30:00,11.475,11.507,11.302,11.461,2400000.0
2009-01-02 20:35:00,11.436,11.488,11.341,11.352,1850000.0
2009-01-02 20:40:00,11.462,11.475,11.279,11.385,1900000.0
2009-01-02 20:45:00,11.441,11.495,11.331,11.362,1600000.0
2009-01-02 20:50:00,11.402,11.504,11.31,11.458,2100000.0
2009-01-02 20:55:00,11.49,11.5,11.333,11.433,1950000.0
2009-01-02 21:00:00,11.487,11.487,11.301,11.377,2150000.0
2009-01-02 21:05:00,11.321,11.463,11.303,11.381,1300000.0
2009-01-02 21:10:00,11.426,11.459,11.326,11.369,1550000.0
2009-01-02 21:15:00,11.316,11.464,11.314,11.348,1950000.0
2009-01-02 21:20:00,11.449,11.461,11.313,11.428,1500000.0
2009-01-02 21:25:00,11.448,11.498,11.317,11.447,1950000.0
2009-01-02 21:30:00,11.417,11.545,11.294,11.461,2400000.0
2009-01-02 21:35:00,11.409,11.486,11.34,11.441,900000.0
2009-01-02 21:40:00,11.409,11.494,11.311,11.458,1600000.0
2009-01-02 21:45:00,11.444,11.485,11.444,11.466,200000.0
2009-01-02 21:50:00,11.419,11.49,11.348,11.49,1850000.0
2009-01-02 21:55:00,11.433,11.495,11.312,11.437,1050000.0
2009-01-02 22:00:00,11.47,11.507,11.35,11.392,2650000.0
2009-01-02 22:05:00,11.449,11.526,11.331,11.473,1900000.0
2009-01-02 22:10:00,11.429,11.529,11.394,11.464,1700000.0
2009-01-02 22:15:00,11.508,11.555,11.386,11.5,1550000.0
2009-01-02 22:20:00,11.454,11.525,11.375,11.503,1400000.0
2009-01-02 22:25:00,11.523,11.523,11.363,11.451,1400000.0
2009-01-02 22:30:00,11.504,11.504,11.376,11.429,1050000.0
2009-01-02 22:35:00,11.428,11.535,11.376,11.5,1450000.0
2009-01-02 22:40:00,11.483,11.522,11.352,11.42,1450000.0
2009-01-02 22:45:00,11.502,11.525,11.373,11.373,2200000.0
2009-01-02 22:50:00,11.367,11.53,11.367,11.469,1100000.0
2009-01-02 22:55:00,11.488,11.527,11.361,11.408,1850000.0
2009-01-02 23:00:00,11.491,11.525,11.367,11.509,1150000.0
2009-01-02 23:05:00,11.431,11.534,11.397,11.504,900000.0
2009-01-02 23:10:00,11.398,11.54,11.371,11.417,1050000.0
2009-01-02 23:15:00,11.528,11.59,11.373,11.465,1550000.0
2009-01-02 23:20:00,11.461,11.544,11.38,11.38,1600000.0
2009-01-02 23:25:00,11.513,11.578,11.428,11.485,1300000.0
2009-01-02 23:30:00,11.457,11.535,11.338,11.516,1000000.0
2009-01-02 23:35:00,11.514,11.554,11.42,11.456,1300000.0
2009-01-02 23:40:00,11.419,11.553,11.417,11.528,850000.0
2009-01-02 23:45:00,11.529,11.551,11.415,11.526,450000.0
2009-01-02 23:50:00,11.438,11.538,11.374,11.499,2100000.0
2009-01-02 23:55:00,11.503,11.544,11.391,11.528,1550000.0
2009-01-05 00:00:00,11.434,11.563,11.386,11.421,1100000.0
2009-01-05 00:10:00,11.484,11.506,11.37,11.481,450000.0
2009-01-05 00:15:00,11.489,11.519,11.381,11.494,450000.0
2009-01-05 00:20:00,11.417,11.55,11.388,11.428,1000000.0
2009-01-05 00:30:00,11.389,11.506,11.372,11.411,750000.0
2009-01-05 00:40:00,11.431,11.506,11.358,11.396,1150000.0
2009-01-05 00:45:00,11.465,11.472,11.359,11.362,200000.0
2009-01-05 00:50:00,11.474,11.514,11.388,11.508,1300000.0
2009-01-05 00:55:00,11.382,11.528,11.382,11.528,450000.0
2009-01-05 01:00:00,11.569,11.714,11.446,11.583,2250000.0
2009-01-05 01:05:00,11.635,11.717,11.55,11.66,2050000.0
2009-01-05 01:10:00,11.684,11.736,11.518,11.562,2350000.0
2009-01-05 01:15:00,11.669,11.732,11.504,11.612,2100000.0
2009-01-05 01:20:00,11.651,11.706,11.569,11.666,1200000.0
2009-01-05 01:25:00,11.639,11.72,11.52,11.704,1750000.0
2009-01-05 01:30:00,11.671,11.678,11.532,11.646,1700000.0
2009-01-05 01:35:00,11.53,11.701,11.53,11.656,1450000.0
2009-01-05 01:40:00,11.537,11.687,11.502,11.502,1500000.0
2009-01-05 01:45:00,11.619,11.657,11.5,11.657,1500000.0
2009-01-05 01:50:00,11.633,11.667,11.501,11.667,1400000.0
2009-01-05 01:55:00,11.605,11.702,11.51,11.631,2150000.0
2009-01-05 02:00:00,11.658,11.689,11.493,11.614,1800000.0
2009-01-05 02:05:00,11.651,11.674,11.523,11.64,2300000.0
2009-01-05 02:10:00,11.622,11.671,11.496,11.604,1850000.0
2009-01-05 02:15:00,11.575,11.707,11.523,11.631,1450000.0
2009-01-05 02:20:00,11.553,11.654,11.5,11.621,1800000.0
2009-01-05 02:25:00,11.654,11.655,11.505,11.648,1500000.0
2009-01-05 02:30:00,11.517,11.642,11.517,11.613,1050000.0
2009-01-05 02:35:00,11.631,11.695,11.543,11.657,800000.0
2009-01-05 02:40:00,11.551,11.659,11.529,11.531,1150000.0
2009-01-05 02:45:00,11.6,11.656,11.473,11.569,2000000.0
2009-01-05 02:50:00,11.61,11.653,11.493,11.627,1450000.0
2009-01-05 02:55:00,11.539,11.641,11.502,11.551,2000000.0
2009-01-05 03:00:00,11.597,11.64,11.504,11.56,1500000.0
2009-01-05 03:05:00,11.584,11.627,11.461,11.533,1200000.0
2009-01-05 03:10:00,11.477,11.62,11.47,11.557,1500000.0
2009-01-05 03:15:00,11.524,11.599,11.444,11.496,1650000.0
2009-01-05 03:20:00,11.456,11.587,11.422,11.535,1650000.0
2009-01-05 03:25:00,11.545,11.578,11.426,11.499,2000000.0
2009-01-05 03:30:00,11.455,11.596,11.42,11.52,1200000.0
2009-01-05 03:35:00,11.446,11.578,11.43,11.43,850000.0
2009-01-05 03:40:00,11.529,11.573,11.424,11.538,1200000.0
2009-01-05 03:45:00,11.452,11.572,11.402,11.515,1100000.0
2009-01-05 03:50:00,11.54,11.581,11.439,11.575,1400000.0
2009-01-05 03:55:00,11.456,11.612,11.427,11.508,1950000.0
2009-01-05 04:00:00,11.481,11.63,11.422,11.459,1350000.0
2009-01-05 04:05:00,11.526,11.541,11.398,11.541,950000.0
2009-01-05 04:10:00,11.556,11.556,11.379,11.524,2100000.0
2009-01-05 04:15:00,11.427,11.556,11.393,11.439,2150000.0
2009-01-05 04:20:00,11.431,11.568,11.398,11.517,2150000.0
2009-01-05 04:25:00,11.442,11.571,11.386,11.407,1850000.0
2009-01-05 04:30:00,11.534,11.568,11.402,11.556,2000000.0
2009-01-05 04:35:00,11.423,11.569,11.376,11.376,2050000.0
2009-01-05 04:40:00,11.534,11.585,11.392,11.524,1350000.0
2009-01-05 04:45:00,11.514,11.554,11.359,11.495,1600000.0
2009-01-05 04:50:00,11.49,11.538,11.4,11.497,1350000.0
2009-01-05 04:55:00,11.525,11.536,11.364,11.407,1300000.0
2009-01-05 05:00:00,11.46,11.557,11.354,11.538,2800000.0
2009-01-05 05:05:00,11.438,11.532,11.35,11.437,1750000.0
2009-01-05 05:10:00,11.382,11.577,11.353,11.473,2500000.0
2009-01-05 05:15:00,11.407,11.487,11.335,11.423,2250000.0
2009-01-05 05:20:00,11.41,11.51,11.34,11.411,2100000.0
2009-01-05 05:25:00,11.477,11.504,11.351,11.401,1850000.0
2009-01-05 05:30:00,11.443,11.553,11.362,11.407,2100000.0
2009-01-05 05:35:00,11.48,11.48,11.322,11.351,1300000.0
2009-01-05 05:40:00,11.462,11.501,11.329,11.48,1250000.0
2009-01-05 05:45:00,11.454,11.474,11.283,11.342,1800000.0
2009-01-05 05:50:00,11.405,11.486,11.321,11.472,2050000.0
2009-01-05 05:55:00,11.346,11.452,11.305,11.426,1250000.0
2009-01-05 06:00:00,11.353,11.454,11.298,11.425,2350000.0
2009-01-05 06:05:00,11.408,11.449,11.276,11.407,2400000.0
2009-01-05 06:10:00,11.409,11.435,11.284,11.33,1700000.0
2009-01-05 06:15:00,11.355,11.444,11.277,11.416,1900000.0
2009-01-05 06:20:00,11.39,11.419,11.283,11.374,1700000.0
2009-01-05 06:25:00,11.356,11.405,11.213,11.334,1700000.0
2009-01-05 06:30:00,11.368,11.394,11.241,11.284,1900000.0
2009-01-05 06:35:00,11.219,11.368,11.19,11.368,2800000.0
2009-01-05 06:40:00,11.352,11.388,11.175,11.253,2050000.0
2009-01-05 06:45:00,11.321,11.389,11.187,11.299,2650000.0
2009-01-05 06:50:00,11.312,11.409,11.206,11.239,1950000.0
2009-01-05 06:55:00,11.348,11.368,11.2,11.254,2750000.0
2009-01-05 07:00:00,11.342,11.373,11.215,11.259,1600000.0
2009-01-05 07:05:00,11.284,11.374,11.233,11.25,2150000.0
2009-01-05 07:10:00,11.352,11.36,11.222,11.278,2000000.0
2009-01-05 07:15:00,11.321,11.372,11.192,11.304,2050000.0
2009-01-05 07:20:00,11.353,11.399,11.235,11.274,1450000.0
2009-01-05 07:25:00,11.238,11.394,11.218,11.282,1600000.0
2009-01-05 07:30:00,11.339,11.437,11.236,11.337,2300000.0
2009-01-05 07:35:00,11.432,11.432,11.27,11.39,2250000.0
2009-01-05 07:40:00,11.316,11.446,11.275,11.336,2050000.0
2009-01-05 07:45:00,11.443,11.491,11.304,11.41,2150000.0
2009-01-05 07:50:00,11.406,11.464,11.305,11.42,2200000.0
2009-01-05 07:55:00,11.38,11.431,11.268,11.38,2050000.0
2009-01-05 08:00:00,11.309,11.444,11.269,11.307,2050000.0
2009-01-05 08:05:00,11.332,11.459,11.288,11.335,2150000.0
2009-01-05 08:10:00,11.412,11.448,11.279,11.412,1950000.0
2009-01-05 08:15:00,11.382,11.437,11.263,11.437,2100000.0
2009-01-05 08:20:00,11.281,11.434,11.228,11.349,1750000.0
2009-01-05 08:25:00,11.396,11.428,11.304,11.336,2150000.0
2009-01-05 08:30:00,11.325,11.478,11.293,11.405,2250000.0
2009-01-05 08:35:00,11.396,11.438,11.274,11.378,2050000.0
2009-01-05 08:40:00,11.423,11.423,11.232,11.368,1950000.0
2009-01-05 08:45:00,11.394,11.41,11.25,11.354,2300000.0
2009-01-05 08:50:00,11.309,11.442,11.225,11.288,2150000.0
2009-01-05 08:55:00,11.359,11.401,11.266,11.353,2150000.0
2009-01-05 09:00:00,11.372,11.401,11.238,11.294,4050000.0
2009-01-05 09:05:00,11.354,11.405,11.247,11.385,2100000.0
2009-01-05 09:10:00,11.293,11.398,11.224,11.35,3850000.0
2009-01-05 09:15:00,11.361,11.394,11.204,11.262,2900000.0
2009-01-05 09:20:00,11.28,11.404,11.24,11.306,1950000.0
2009-01-05 09:25:00,11.321,11.413,11.22,11.305,3350000.0
2009-01-05 09:30:00,11.303,11.396,11.226,11.249,3500000.0
2009-01-05 09:35:00,11.396,11.396,11.26,11.271,2250000.0
2009-01-05 09:40:00,11.358,11.409,11.207,11.383,2450000.0
2009-01-05 09:45:00,11.33,11.387,11.23,11.329,1900000.0
2009-01-05 09:50:00,11.286,11.395,11.203,11.316,2350000.0
2009-01-05 09:55:00,11.288,11.402,11.238,11.381,2200000.0
2009-01-05 10:00:00,11.389,11.441,11.255,11.326,2150000.0
2009-01-05 10:05:00,11.351,11.427,11.279,11.348,2100000.0
2009-01-05 10:10:00,11.366,11.397,11.228,11.28,2350000.0
2009-01-05 10:15:00,11.308,11.389,11.223,11.32,2250000.0
2009-01-05 10:20:00,11.223,11.361,11.188,11.347,2100000.0
2009-01-05 10:25:00,11.263,11.333,11.076,11.181,2200000.0
2009-01-05 10:30:00,11.244,11.291,11.085,11.147,2500000.0
2009-01-05 10:35:00,11.168,11.275,11.064,11.258,2150000.0
2009-01-05 10:40:00,11.174,11.29,11.053,11.123,2400000.0
2009-01-05 10:45:00,11.081,11.235,11.028,11.138,2350000.0
2009-01-05 10:50:00,11.149,11.186,11.023,11.166,2100000.0
2009-01-05 10:55:00,11.096,11.2,11.04,11.1,2050000.0
2009-01-05 11:00:00,11.088,11.179,11.007,11.179,2200000.0
2009-01-05 11:05:00,11.104,11.162,10.987,11.158,2300000.0
2009-01-05 11:10:00,11.004,11.199,11.004,11.081,2300000.0
2009-01-05 11:15:00,11.113,11.221,11.038,11.104,2500000.0
2009-01-05 11:20:00,11.172,11.197,11.03,11.043,2250000.0
2009-01-05 11:25:00,11.073,11.173,11.004,11.157,2450000.0
2009-01-05 11:30:00,11.087,11.172,10.992,11.117,2600000.0
2009-01-05 11:35:00,11.125,11.185,11.018,11.132,2200000.0
2009-01-05 11:40:00,11.174,11.176,11.015,11.131,2350000.0
2009-01-05 11:45:00,11.106,11.2,10.988,11.088,1700000.0
2009-01-05 11:50:00,11.143,11.179,11.013,11.129,2450000.0
2009-01-05 11:55:00,11.158,11.219,10.995,11.049,2350000.0
2009-01-05 12:00:00,11.077,11.207,10.993,11.035,2450000.0
2009-01-05 12:05:00,11.083,11.192,11.007,11.158,2250000.0
2009-01-05 12:10:00,11.14,11.149,10.954,11.043,2050000.0
2009-01-05 12:15:00,11.122,11.138,10.973,10.988,2150000.0
2009-01-05 12:20:00,11.116,11.165,10.976,11.091,2300000.0
2009-01-05 12:25:00,11.082,11.182,10.955,11.025,2050000.0
2009-01-05 12:30:00,11.014,11.108,10.946,11.06,2000000.0
2009-01-05 12:35:00,10.983,11.142,10.958,11.036,2500000.0
2009-01-05 12:40:00,10.98,11.144,10.97,11.046,2100000.0
2009-01-05 12:45:00,11.014,11.154,10.966,11.025,2050000.0
2009-01-05 12:50:00,11.046,11.173,10.985,11.118,2050000.0
2009-01-05 12:55:00,11.077,11.126,10.95,11.011,2000000.0
2009-01-05 13:00:00,10.953,11.125,10.886,10.956,2100000.0
2009-01-05 13:05:00,10.931,11.052,10.889,10.975,2050000.0
2009-01-05 13:10:00,10.941,11.115,10.941,11.047,2200000.0
2009-01-05 13:15:00,11.047,11.113,10.921,10.979,2450000.0
2009-01-05 13:20:00,11.022,11.093,10.916,11.041,2550000.0
2009-01-05 13:25:00,10.965,11.117,10.935,11.027,2000000.0
2009-01-05 13:30:00,11.039,11.098,10.918,11.071,2450000.0
2009-01-05 13:35:00,11.007,11.112,10.95,11.006,2550000.0
2009-01-05 13:40:00,10.938,11.108,10.933,11.075,2250000.0
2009-01-05 13:45:00,11.012,11.099,10.933,10.946,1800000.0
2009-01-05 13:50:00,11.013,11.136,10.948,11.093,2100000.0
2009-01-05 13:55:00,11.095,11.095,10.904,11.039,2350000.0
2009-01-05 14:00:00,10.961,11.095,10.911,11.056,2100000.0
2009-01-05 14:05:00,11.05,11.074,10.899,10.949,2000000.0
2009-01-05 14:10:00,10.961,11.054,10.845,10.867,2050000.0
2009-01-05 14:15:00,10.901,10.986,10.769,10.795,2350000.0
2009-01-05 14:20:00,10.921,10.976,10.827,10.947,2150000.0
2009-01-05 14:25:00,10.889,10.983,10.844,10.895,2250000.0
2009-01-05 14:30:00,10.873,11.028,10.815,10.987,2300000.0
2009-01-05 14:35:00,10.974,11.031,10.838,10.894,2200000.0
2009-01-05 14:40:00,10.842,10.991,10.804,10.896,2050000.0
2009-01-05 14:45:00,10.951,10.951,10.817,10.871,2200000.0
2009-01-05 14:50:00,10.859,10.967,10.811,10.839,2350000.0
2009-01-05 14:55:00,10.973,10.984,10.85,10.964,2200000.0
2009-01-05 15:00:00,10.837,10.964,10.805,10.879,2150000.0
2009-01-05 15:05:00,10.913,10.974,10.802,10.871,2250000.0
2009-01-05 15:10:00,10.833,10.994,10.79,10.943,2150000.0
2009-01-05 15:15:00,10.88,11.025,10.818,10.962,2300000.0
2009-01-05 15:20:00,10.842,10.972,10.825,10.92,2150000.0
2009-01-05 15:25:00,10.899,10.941,10.708,10.769,2250000.0
2009-01-05 15:30:00,10.867,10.867,10.672,10.811,2000000.0
2009-01-05 15:35:00,10.787,10.794,10.582,10.586,2550000.0
2009-01-05 15:40:00,10.607,10.727,10.565,10.664,2250000.0
2009-01-05 15:45:00,10.705,10.713,10.563,10.67,2150000.0
2009-01-05 15:50:00,10.657,10.712,10.553,10.674,2200000.0
2009-01-05 15:55:00,10.578,10.677,10.419,10.614,2600000.0
2009-01-05 16:00:00,10.491,10.689,10.491,10.606,2100000.0
2009-01-05 16:05:00,10.596,10.721,10.504,10.64,2300000.0
2009-01-05 16:10:00,10.628,10.712,10.576,10.711,1950000.0
2009-01-05 16:15:00,10.65,10.762,10.617,10.636,2350000.0
2009-01-05 16:20:00,10.568,10.735,10.537,10.593,2150000.0
2009-01-05 16:25:00,10.716,10.751,10.596,10.661,2100000.0
2009-01-05 16:30:00,10.647,10.859,10.637,10.726,2200000.0
2009-01-05 16:35:00,10.704,10.87,10.693,10.698,2250000.0
2009-01-05 16:40:00,10.812,10.838,10.657,10.734,2150000.0
2009-01-05 16:45:00,10.782,10.876,10.697,10.727,2150000.0
2009-01-05 16:50:00,10.798,10.865,10.684,10.713,2400000.0
2009-01-05 16:55:00,10.809,10.904,10.707,10.814,2400000.0
2009-01-05 17:00:00,10.714,10.879,10.714,10.819,2000000.0
2009-01-05 17:05:00,10.776,10.877,10.729,10.803,2150000.0
2009-01-05 17:10:00,10.827,10.854,10.684,10.705,2300000.0
2009-01-05 17:15:00,10.816,10.875,10.663,10.755,2400000.0
2009-01-05 17:20:00,10.779,10.908,10.731,10.89,2300000.0
2009-01-05 17:25:00,10.824,10.937,10.751,10.849,2450000.0
2009-01-05 17:30:00,10.928,10.967,10.798,10.843,2050000.0
2009-01-05 17:35:00,10.806,10.955,10.792,10.845,2600000.0
2009-01-05 17:40:00,10.93,10.983,10.788,10.929,2100000.0
2009-01-05 17:45:00,10.952,10.96,10.797,10.838,2650000.0
2009-01-05 17:50:00,10.915,10.956,10.793,10.894,2700000.0
2009-01-05 17:55:00,10.934,10.937,10.763,10.799,2100000.0
2009-01-05 18:00:00,10.831,10.951,10.772,10.825,2650000.0
2009-01-05 18:05:00,10.827,10.912,10.76,10.851,2300000.0
2009-01-05 18:10:00,10.773,10.879,10.695,10.853,2400000.0
2009-01-05 18:15:00,10.825,10.892,10.761,10.845,2150000.0
2009-01-05 18:20:00,10.824,10.899,10.749,10.752,2500000.0
2009-01-05 18:25:00,10.773,10.925,10.772,10.815,2250000.0
2009-01-05 18:30:00,10.853,10.897,10.733,10.746,2000000.0
2009-01-05 18:35:00,10.876,10.912,10.71,10.737,2700000.0
2009-01-05 18:40:00,10.85,10.903,10.72,10.873,2250000.0
2009-01-05 18:45:00,10.87,10.912,10.735,10.837,2150000.0
2009-01-05 18:50:00,10.885,10.954,10.77,10.823,2750000.0
2009-01-05 18:55:00,10.845,10.995,10.763,10.872,2400000.0
2009-01-05 19:00:00,10.878,10.952,10.796,10.805,2200000.0
2009-01-05 19:05:00,10.848,10.96,10.795,10.924,2100000.0
2009-01-05 19:10:00,10.908,10.992,10.818,10.823,2450000.0
2009-01-05 19:15:00,10.835,11.042,10.828,10.986,2250000.0
2009-01-05 19:20:00,10.889,10.984,10.82,10.974,2200000.0
2009-01-05 19:25:00,10.927,10.948,10.765,10.934,2000000.0
2009-01-05 19:30:00,10.819,11.039,10.805,10.924,2300000.0
2009-01-05 19:35:00,10.924,11.01,10.877,10.916,2350000.0
2009-01-05 19:40:00,10.94,11.041,10.884,11.031,2700000.0
2009-01-05 19:45:00,11.025,11.041,10.874,10.953,2200000.0
2009-01-05 19:50:00,10.901,11.057,10.901,10.93,2000000.0
2009-01-05 19:55:00,10.957,11.065,10.891,11.059,2300000.0
2009-01-05 20:00:00,11.005,11.117,10.943,11.047,2800000.0
2009-01-05 20:05:00,11.101,11.155,11.002,11.138,2500000.0
2009-01-05 20:10:00,11.102,11.21,11.014,11.083,3000000.0
2009-01-05 20:15:00,11.127,11.179,11.026,11.027,2150000.0
2009-01-05 20:20:00,11.109,11.239,11.038,11.239,2000000.0
2009-01-05 20:25:00,11.229,11.23,11.07,11.19,2250000.0
2009-01-05 20:30:00,11.231,11.254,11.058,11.093,2400000.0
2009-01-05 20:35:00,11.197,11.197,11.048,11.089,1400000.0
2009-01-05 20:40:00,11.193,11.229,11.035,11.168,2050000.0
2009-01-05 20:45:00,11.187,11.223,11.059,11.14,1950000.0
2009-01-05 20:50:00,11.137,11.27,11.118,11.24,1950000.0
2009-01-05 20:55:00,11.258,11.283,11.073,11.106,1300000.0
2009-01-05 21:00:00,11.232,11.232,11.071,11.135,2150000.0
2009-01-05 21:05:00,11.103,11.255,11.084,11.255,1950000.0
2009-01-05 21:10:00,11.246,11.284,11.071,11.161,1950000.0
2009-01-05 21:15:00,11.088,11.253,11.075,11.145,2200000.0
2009-01-05 21:20:00,11.238,11.241,11.096,11.186,2000000.0
2009-01-05 21:25:00,11.224,11.244,11.035,11.146,1950000.0
2009-01-05 21:30:00,11.109,11.231,11.029,11.202,2400000.0
2009-01-05 21:35:00,11.125,11.201,11.034,11.19,1400000.0
2009-01-05 21:40:00,11.189,11.231,11.067,11.205,1400000.0
2009-01-05 21:45:00,11.18,11.198,11.077,11.161,1600000.0
2009-01-05 21:50:00,11.119,11.177,11.017,11.158,1450000.0
2009-01-05 21:55:00,11.191,11.262,11.071,11.168,1500000.0
2009-01-05 22:00:00,11.182,11.233,11.053,11.081,2250000.0
2009-01-05 22:05:00,11.2,11.213,11.056,11.164,1950000.0
2009-01-05 22:10:00,11.109,11.201,11.074,11.157,1000000.0
2009-01-05 22:15:00,11.165,11.2,11.048,11.148,1650000.0
2009-01-05 22:20:00,11.093,11.16,11.029,11.121,1300000.0
2009-01-05 22:25:00,11.177,11.177,11.045,11.088,700000.0
2009-01-05 22:30:00,11.148,11.169,11.045,11.075,900000.0
2009-01-05 22:35:00,11.1,11.19,11.045,11.155,550000.0
2009-01-05 22:40:00,11.125,11.212,11.056,11.18,1000000.0
2009-01-05 22:45:00,11.065,11.22,11.053,11.204,950000.0
2009-01-05 22:50:00,11.189,11.21,11.074,11.21,1250000.0
2009-01-05 22:55:00,11.18,11.248,11.073,11.143,1900000.0
2009-01-05 23:00:00,11.178,11.24,11.083,11.204,1550000.0
2009-01-05 23:05:00,11.173,11.222,11.072,11.167,800000.0
2009-01-05 23:10:00,11.078,11.194,11.02,11.097,1200000.0
2009-01-05 23:15:00,11.196,11.216,11.074,11.16,900000.0
2009-01-05 23:20:00,11.141,11.219,11.062,11.093,950000.0
2009-01-05 23:25:00,11.209,11.219,11.079,11.134,800000.0
2009-01-05 23:30:00,11.162,11.212,11.162,11.212,300000.0
2009-01-05 23:35:00,11.108,11.203,11.108,11.156,200000.0
2009-01-05 23:40:00,11.174,11.225,11.06,11.197,1300000.0
2009-01-05 23:45:00,11.08,11.227,11.078,11.187,1000000.0
2009-01-05 23:50:00,11.181,11.206,11.052,11.172,750000.0
2009-01-05 23:55:00,11.19,11.221,11.111,11.212,1300000.0
2009-01-06 00:00:00,11.134,11.232,11.072,11.217,1750000.0
2009-01-06 00:05:00,11.108,11.244,11.108,11.226,1000000.0
2009-01-06 00:10:00,11.133,11.229,11.098,11.118,1250000.0
2009-01-06 00:15:00,11.187,11.212,11.079,11.212,550000.0
2009-01-06 00:20:00,11.107,11.244,11.068,11.117,2150000.0
2009-01-06 00:25:00,11.167,11.19,11.122,11.19,150000.0
2009-01-06 00:30:00,11.079,11.196,11.062,11.196,600000.0
2009-01-06 00:40:00,11.125,11.232,11.056,11.202,2250000.0
2009-01-06 00:45:00,11.242,11.264,11.103,11.135,1700000.0
2009-01-06 00:50:00,11.162,11.228,11.06,11.172,2300000.0
2009-01-06 00:55:00,11.094,11.194,11.084,11.175,300000.0
2009-01-06 01:00:00,11.145,11.202,11.024,11.116,1550000.0
2009-01-06 01:05:00,11.191,11.212,11.035,11.187,1650000.0
2009-01-06 01:10:00,11.157,11.189,11.034,11.057,2400000.0
2009-01-06 01:15:00,11.09,11.226,11.05,11.157,1450000.0
2009-01-06 01:20:00,11.131,11.176,11.005,11.14,1250000.0
2009-01-06 01:25:00,11.134,11.134,11.099,11.099,150000.0
2009-01-06 01:30:00,11.154,11.18,11.011,11.131,1350000.0
2009-01-06 01:35:00,11.042,11.172,11.031,11.169,1100000.0
2009-01-06 01:40:00,11.018,11.142,11.008,11.069,650000.0
2009-01-06 01:45:00,11.084,11.171,11.018,11.171,1550000.0
2009-01-06 01:50:00,11.154,11.181,11.032,11.07,1450000.0
2009-01-06 01:55:00,11.093,11.2,10.994,11.147,1950000.0
2009-01-06 02:00:00,11.154,11.194,11.038,11.132,1600000.0
2009-01-06 02:05:00,11.163,11.217,11.02,11.155,2200000.0
2009-01-06 02:10:00,11.107,11.148,10.951,11.099,1700000.0
2009-01-06 02:15:00,11.04,11.172,10.933,11.056,1950000.0
2009-01-06 02:20:00,11.007,11.134,10.969,11.084,2000000.0
2009-01-06 02:25:00,11.122,11.132,10.959,11.12,1400000.0
2009-01-06 02:30:00,11.0,11.129,10.989,11.089,800000.0
2009-01-06 02:35:00,11.114,11.136,11.0,11.102,750000.0
2009-01-06 02:40:00,11.005,11.127,10.989,11.121,1900000.0
2009-01-06 02:45:00,11.083,11.147,10.933,10.999,2050000.0
2009-01-06 02:50:00,11.073,11.118,10.963,11.009,1250000.0
2009-01-06 02:55:00,10.999,11.096,10.975,11.018,2000000.0
2009-01-06 03:00:00,11.087,11.107,10.969,11.03,1200000.0
2009-01-06 03:05:00,11.101,11.11,10.921,10.994,1000000.0
2009-01-06 03:10:00,10.955,11.113,10.955,11.031,850000.0
2009-01-06 03:15:00,11.103,11.103,10.971,11.033,1300000.0
2009-01-06 03:20:00,10.996,11.129,10.992,11.029,950000.0
2009-01-06 03:25:00,11.033,11.149,10.957,11.056,2950000.0
2009-01-06 03:30:00,10.997,11.148,10.947,10.963,1800000.0
2009-01-06 03:35:00,11.059,11.143,10.98,10.984,900000.0
2009-01-06 03:40:00,11.071,11.113,10.932,11.09,1500000.0
2009-01-06 03:45:00,10.993,11.132,10.992,11.075,1400000.0
2009-01-06 03:50:00,11.112,11.138,11.008,11.114,1800000.0
2009-01-06 03:55:00,11.028,11.141,10.979,11.063,2000000.0
2009-01-06 04:00:00,11.045,11.189,10.965,11.089,1650000.0
2009-01-06 04:05:00,11.116,11.149,10.998,11.121,1700000.0
2009-01-06 04:10:00,11.135,11.151,10.986,11.151,1600000.0
2009-01-06 04:15:00,11.058,11.178,10.986,11.061,1750000.0
2009-01-06 04:20:00,11.118,11.168,11.001,11.097,1800000.0
2009-01-06 04:25:00,11.06,11.167,10.97,10.97,1750000.0
2009-01-06 04:30:00,11.129,11.181,11.056,11.143,1450000.0
2009-01-06 04:35:00,11.045,11.164,10.991,10.991,1800000.0
2009-01-06 04:40:00,11.092,11.155,10.968,10.968,1350000.0
2009-01-06 04:45:00,11.119,11.152,10.99,11.104,1450000.0
2009-01-06 04:50:00,11.079,11.146,11.004,11.116,1100000.0
2009-01-06 04:55:00,11.079,11.136,10.951,11.008,1400000.0
2009-01-06 05:00:00,11.056,11.125,10.91,11.071,2000000.0
2009-01-06 05:05:00,11.016,11.128,10.95,11.064,1750000.0
2009-01-06 05:10:00,10.982,11.121,10.926,11.109,2500000.0
2009-01-06 05:15:00,11.092,11.114,10.97,11.041,1900000.0
2009-01-06 05:20:00,11.007,11.117,10.946,11.026,2100000.0
2009-01-06 05:25:00,11.112,11.112,10.968,11.025,1400000.0
2009-01-06 05:30:00,11.07,11.111,10.975,10.991,2100000.0
2009-01-06 05:35:00,11.102,11.146,10.979,10.981,1350000.0
2009-01-06 05:40:00,11.102,11.145,10.945,11.11,1300000.0
2009-01-06 05:45:00,11.023,11.113,10.98,11.016,600000.0
2009-01-06 05:50:00,11.072,11.138,10.983,11.019,2050000.0
2009-01-06 05:55:00,11.103,11.109,10.972,11.086,800000.0
2009-01-06 06:00:00,11.024,11.118,10.963,11.064,1800000.0
2009-01-06 06:05:00,11.077,11.114,10.984,11.084,1400000.0
2009-01-06 06:10:00,11.011,11.109,10.935,11.028,1500000.0
2009-01-06 06:15:00,11.005,11.114,10.933,11.114,1900000.0
2009-01-06 06:20:00,11.074,11.123,10.965,11.123,950000.0
2009-01-06 06:25:00,11.096,11.096,10.951,11.012,1100000.0
2009-01-06 06:30:00,11.049,11.124,10.939,11.033,1900000.0
2009-01-06 06:35:00,11.012,11.142,10.955,11.092,2800000.0
2009-01-06 06:40:00,11.051,11.135,10.901,10.94,2050000.0
2009-01-06 06:45:00,11.047,11.112,10.919,11.056,2800000.0
2009-01-06 06:50:00,11.036,11.11,10.938,11.037,2200000.0
2009-01-06 06:55:00,11.063,11.083,10.898,10.976,2750000.0
2009-01-06 07:00:00,11.048,11.048,10.924,10.926,1750000.0
2009-01-06 07:05:00,10.967,11.056,10.905,10.93,2150000.0
2009-01-06 07:10:00,11.037,11.079,10.879,10.988,2000000.0
2009-01-06 07:15:00,11.0,11.077,10.887,10.954,2050000.0
2009-01-06 07:20:00,11.02,11.02,10.869,10.974,1850000.0
2009-01-06 07:25:00,10.869,11.027,10.848,10.941,2150000.0
2009-01-06 07:30:00,10.966,10.996,10.817,10.856,2300000.0
2009-01-06 07:35:00,10.972,10.985,10.806,10.97,2250000.0
2009-01-06 07:40:00,10.898,11.024,10.843,10.893,1950000.0
2009-01-06 07:45:00,10.98,11.065,10.856,10.917,1600000.0
2009-01-06 07:50:00,10.954,11.0,10.843,10.974,2200000.0
2009-01-06 07:55:00,10.945,10.998,10.853,10.971,1800000.0
2009-01-06 08:00:00,10.889,11.015,10.846,10.891,2050000.0
2009-01-06 08:05:00,10.921,11.05,10.877,10.949,2150000.0
2009-01-06 08:10:00,10.977,11.014,10.872,11.005,1950000.0
2009-01-06 08:15:00,10.989,11.04,10.831,11.002,2100000.0
2009-01-06 08:20:00,10.879,11.022,10.832,10.928,1750000.0
2009-01-06 08:25:00,10.986,11.01,10.867,10.931,2150000.0
2009-01-06 08:30:00,10.886,11.013,10.83,10.983,2250000.0
2009-01-06 08:35:00,10.966,10.99,10.851,10.977,2050000.0
2009-01-06 08:40:00,10.964,11.002,10.818,10.946,1950000.0
2009-01-06 08:45:00,10.99,11.018,10.839,10.944,2300000.0
2009-01-06 08:50:00,10.892,10.992,10.843,10.887,2150000.0
2009-01-06 08:55:00,10.952,10.999,10.836,10.973,2150000.0
2009-01-06 09:00:00,10.976,11.009,10.875,10.896,4050000.0
2009-01-06 09:05:00,10.939,11.011,10.828,11.0,2100000.0
2009-01-06 09:10:00,10.926,11.048,10.877,10.987,3850000.0
2009-01-06 09:15:00,10.971,11.04,10.84,10.87,2900000.0
2009-01-06 09:20:00,10.941,11.034,10.844,10.934,1950000.0
2009-01-06 09:25:00,10.931,11.032,10.879,10.907,2800000.0
2009-01-06 09:30:00,10.944,11.022,10.826,10.828,3500000.0
2009-01-06 09:35:00,10.967,10.967,10.833,10.836,2250000.0
2009-01-06 09:40:00,10.895,10.921,10.769,10.917,2150000.0
2009-01-06 09:45:00,10.893,10.96,10.738,10.88,2100000.0
2009-01-06 09:50:00,10.838,10.925,10.762,10.84,2350000.0
2009-01-06 09:55:00,10.807,10.906,10.758,10.868,2150000.0
2009-01-06 10:00:00,10.886,10.886,10.741,10.793,2150000.0
2009-01-06 10:05:00,10.826,10.881,10.732,10.767,2100000.0
2009-01-06 10:10:00,10.818,10.899,10.727,10.763,2350000.0
2009-01-06 10:15:00,10.815,10.879,10.713,10.865,2250000.0
2009-01-06 10:20:00,10.764,10.84,10.662,10.812,2100000.0
2009-01-06 10:25:00,10.786,10.876,10.666,10.769,2200000.0
2009-01-06 10:30:00,10.85,10.861,10.707,10.787,2500000.0
2009-01-06 10:35:00,10.794,10.855,10.698,10.842,1850000.0
2009-01-06 10:40:00,10.737,10.893,10.684,10.714,2400000.0
2009-01-06 10:45:00,10.663,10.777,10.632,10.737,2350000.0
2009-01-06 10:50:00,10.787,10.824,10.618,10.776,2100000.0
2009-01-06 10:55:00,10.673,10.823,10.654,10.73,2050000.0
2009-01-06 11:00:00,10.722,10.849,10.664,10.835,2200000.0
2009-01-06 11:05:00,10.769,10.836,10.678,10.836,2200000.0
2009-01-06 11:10:00,10.685,10.831,10.685,10.723,2300000.0
2009-01-06 11:15:00,10.748,10.883,10.639,10.79,2500000.0
2009-01-06 11:20:00,10.847,10.896,10.735,10.764,2250000.0
2009-01-06 11:25:00,10.77,10.907,10.726,10.872,2450000.0
2009-01-06 11:30:00,10.777,10.9,10.71,10.826,2600000.0
2009-01-06 11:35:00,10.841,10.889,10.745,10.847,2200000.0
2009-01-06 11:40:00,10.896,10.902,10.751,10.861,2350000.0
2009-01-06 11:45:00,10.806,10.902,10.758,10.859,2050000.0
2009-01-06 11:50:00,10.902,10.905,10.748,10.853,2450000.0
2009-01-06 11:55:00,10.901,10.901,10.679,10.682,2350000.0
2009-01-06 12:00:00,10.778,10.867,10.701,10.74,2450000.0
2009-01-06 12:05:00,10.773,10.83,10.646,10.817,2250000.0
2009-01-06 12:10:00,10.805,10.839,10.658,10.727,2050000.0
2009-01-06 12:15:00,10.825,10.842,10.68,10.717,2150000.0
2009-01-06 12:20:00,10.817,10.841,10.682,10.781,2300000.0
2009-01-06 12:25:00,10.799,10.904,10.661,10.817,2050000.0
2009-01-06 12:30:00,10.786,10.891,10.706,10.846,2000000.0
2009-01-06 12:35:00,10.798,10.902,10.739,10.785,2500000.0
2009-01-06 12:40:00,10.706,10.867,10.706,10.781,2100000.0
2009-01-06 12:45:00,10.718,10.89,10.694,10.755,2050000.0
2009-01-06 12:50:00,10.742,10.865,10.685,10.815,1600000.0
2009-01-06 12:55:00,10.824,10.851,10.69,10.766,2000000.0
2009-01-06 13:00:00,10.704,10.844,10.69,10.782,2100000.0
2009-01-06 13:05:00,10.77,10.864,10.697,10.736,2050000.0
2009-01-06 13:10:00,10.686,10.87,10.667,10.795,2200000.0
2009-01-06 13:15:00,10.793,10.861,10.673,10.771,2450000.0
2009-01-06 13:20:00,10.815,10.929,10.745,10.805,2200000.0
2009-01-06 13:25:00,10.78,10.922,10.772,10.876,2150000.0
2009-01-06 13:30:00,10.884,10.912,10.758,10.906,2450000.0
2009-01-06 13:35:00,10.845,10.921,10.762,10.818,2550000.0
2009-01-06 13:40:00,10.766,10.939,10.766,10.934,2250000.0
2009-01-06 13:45:00,10.851,10.931,10.776,10.782,1800000.0
2009-01-06 13:50:00,10.814,10.928,10.728,10.889,2100000.0
2009-01-06 13:55:00,10.902,10.902,10.7,10.859,2350000.0
2009-01-06 14:00:00,10.752,10.835,10.673,10.819,2100000.0
2009-01-06 14:05:00,10.82,10.87,10.667,10.791,2000000.0
2009-01-06 14:10:00,10.772,10.927,10.706,10.74,2050000.0
2009-01-06 14:15:00,10.793,10.863,10.702,10.728,2350000.0
2009-01-06 14:20:00,10.816,10.886,10.734,10.851,2150000.0
2009-01-06 14:25:00,10.799,10.866,10.708,10.768,2150000.0
2009-01-06 14:30:00,10.746,10.881,10.711,10.86,2500000.0
2009-01-06 14:35:00,10.863,10.888,10.689,10.768,2200000.0
2009-01-06 14:40:00,10.73,10.923,10.705,10.835,2050000.0
2009-01-06 14:45:00,10.837,10.884,10.743,10.812,2200000.0
2009-01-06 14:50:00,10.798,10.93,10.775,10.822,2350000.0
2009-01-06 14:55:00,10.895,10.916,10.737,10.911,2200000.0
2009-01-06 15:00:00,10.78,10.929,10.773,10.815,2100000.0
2009-01-06 15:05:00,10.879,10.961,10.761,10.84,2250000.0
2009-01-06 15:10:00,10.858,10.996,10.754,10.877,2150000.0
2009-01-06 15:15:00,10.819,10.947,10.79,10.93,2300000.0
2009-01-06 15:20:00,10.828,11.008,10.791,10.952,2150000.0
2009-01-06 15:25:00,10.912,11.042,10.884,10.943,2250000.0
2009-01-06 15:30:00,11.025,11.061,10.914,11.031,2000000.0
2009-01-06 15:35:00,11.025,11.07,10.911,10.911,2550000.0
2009-01-06 15:40:00,10.979,11.076,10.873,10.976,2000000.0
2009-01-06 15:45:00,11.031,11.068,10.874,11.01,1950000.0
2009-01-06 15:50:00,11.014,11.063,10.921,11.025,2200000.0
2009-01-06 15:55:00,10.926,11.05,10.889,11.031,2600000.0
2009-01-06 16:00:00,10.901,11.048,10.885,10.989,2100000.0
2009-01-06 16:05:00,10.937,11.042,10.871,10.937,2300000.0
2009-01-06 16:10:00,10.935,11.048,10.854,11.01,1950000.0
2009-01-06 16:15:00,10.984,11.083,10.886,11.019,2350000.0
2009-01-06 16:20:00,10.992,11.172,10.963,11.022,2150000.0
2009-01-06 16:25:00,11.139,11.152,11.011,11.017,2100000.0
2009-01-06 16:30:00,11.021,11.182,10.982,11.071,2200000.0
2009-01-06 16:35:00,11.054,11.185,11.013,11.015,2250000.0
2009-01-06 16:40:00,11.177,11.198,10.996,11.033,2150000.0
2009-01-06 16:45:00,11.052,11.15,10.958,11.021,2150000.0
2009-01-06 16:50:00,11.105,11.197,10.998,11.028,2400000.0
2009-01-06 16:55:00,11.122,11.162,10.977,11.035,2400000.0
2009-01-06 17:00:00,11.023,11.221,11.02,11.089,2000000.0
2009-01-06 17:05:00,11.046,11.127,10.988,11.075,2200000.0
2009-01-06 17:10:00,11.117,11.137,10.979,10.997,2300000.0
2009-01-06 17:15:00,11.091,11.152,10.97,11.017,2350000.0
2009-01-06 17:20:00,11.036,11.149,10.987,11.085,2300000.0
2009-01-06 17:25:00,11.03,11.127,10.948,11.039,2450000.0
2009-01-06 17:30:00,11.074,11.113,10.949,11.026,2050000.0
2009-01-06 17:35:00,10.972,11.108,10.943,11.034,2600000.0
2009-01-06 17:40:00,11.119,11.197,10.948,11.109,2350000.0
2009-01-06 17:45:00,11.125,11.133,10.968,10.997,2650000.0
2009-01-06 17:50:00,11.097,11.134,10.953,11.046,2550000.0
2009-01-06 17:55:00,11.106,11.12,10.958,11.009,2100000.0
2009-01-06 18:00:00,11.017,11.128,10.96,11.025,2650000.0
2009-01-06 18:05:00,11.029,11.15,10.928,11.071,2300000.0
2009-01-06 18:10:00,11.019,11.122,10.961,11.101,2400000.0
2009-01-06 18:15:00,11.054,11.117,10.941,11.066,2100000.0
2009-01-06 18:20:00,11.032,11.138,10.979,10.992,2500000.0
2009-01-06 18:25:00,11.021,11.172,11.013,11.082,2250000.0
2009-01-06 18:30:00,11.149,11.172,11.014,11.037,2150000.0
2009-01-06 18:35:00,11.164,11.179,11.04,11.11,2500000.0
2009-01-06 18:40:00,11.155,11.189,11.032,11.16,2250000.0
2009-01-06 18:45:00,11.2,11.2,11.025,11.124,2150000.0
2009-01-06 18:50:00,11.187,11.222,11.027,11.06,2750000.0
2009-01-06 18:55:00,11.093,11.189,10.997,11.098,2400000.0
2009-01-06 19:00:00,11.109,11.24,11.005,11.006,2200000.0
2009-01-06 19:05:00,11.068,11.207,11.031,11.126,2100000.0
2009-01-06 19:10:00,11.155,11.2,11.044,11.088,2450000.0
2009-01-06 19:15:00,11.086,11.194,11.016,11.177,2600000.0
2009-01-06 19:20:00,11.099,11.201,11.031,11.172,2400000.0
2009-01-06 19:25:00,11.164,11.164,10.991,11.144,2000000.0
2009-01-06 19:30:00,11.055,11.184,11.022,11.068,2300000.0
2009-01-06 19:35:00,11.075,11.188,10.999,11.177,2000000.0
2009-01-06 19:40:00,11.07,11.232,10.995,11.194,2700000.0
2009-01-06 19:45:00,11.205,11.258,11.029,11.104,2200000.0
2009-01-06 19:50:00,11.047,11.172,11.034,11.045,2000000.0
2009-01-06 19:55:00,11.102,11.209,11.031,11.162,2300000.0
2009-01-06 20:00:00,11.093,11.222,11.05,11.127,2800000.0
2009-01-06 20:05:00,11.173,11.211,11.07,11.193,2500000.0
2009-01-06 20:10:00,11.088,11.27,11.088,11.124,3050000.0
2009-01-06 20:15:00,11.154,11.276,11.073,11.24,1900000.0
2009-01-06 20:20:00,11.265,11.411,11.16,11.403,2000000.0
2009-01-06 20:25:00,11.425,11.463,11.285,11.373,2400000.0
2009-01-06 20:30:00,11.404,11.404,11.238,11.344,2550000.0
2009-01-06 20:35:00,11.358,11.422,11.275,11.282,2100000.0
2009-01-06 20:40:00,11.298,11.434,11.29,11.377,2150000.0
2009-01-06 20:45:00,11.382,11.435,11.307,11.339,1750000.0
2009-01-06 20:50:00,11.349,11.433,11.264,11.427,1050000.0
2009-01-06 20:55:00,11.426,11.437,11.28,11.385,1650000.0
2009-01-06 21:00:00,11.412,11.457,11.248,11.337,2150000.0
2009-01-06 21:05:00,11.308,11.467,11.282,11.467,1850000.0
2009-01-06 21:10:00,11.434,11.522,11.329,11.387,1950000.0
2009-01-06 21:15:00,11.352,11.495,11.352,11.395,2000000.0
2009-01-06 21:20:00,11.486,11.527,11.375,11.46,2000000.0
2009-01-06 21:25:00,11.501,11.54,11.351,11.438,1950000.0
2009-01-06 21:30:00,11.412,11.51,11.337,11.492,2400000.0
2009-01-06 21:35:00,11.444,11.524,11.356,11.356,2150000.0
2009-01-06 21:40:00,11.385,11.488,11.336,11.474,1650000.0
2009-01-06 21:45:00,11.432,11.486,11.348,11.486,600000.0
2009-01-06 21:50:00,11.427,11.496,11.334,11.359,1550000.0
2009-01-06 21:55:00,11.457,11.496,11.323,11.486,1550000.0
2009-01-06 22:00:00,11.494,11.501,11.345,11.395,1700000.0
2009-01-06 22:05:00,11.421,11.524,11.351,11.465,2000000.0
2009-01-06 22:10:00,11.397,11.487,11.338,11.439,950000.0
2009-01-06 22:15:00,11.416,11.456,11.306,11.432,1300000.0
2009-01-06 22:20:00,11.332,11.426,11.271,11.303,1650000.0
2009-01-06 22:25:00,11.427,11.435,11.305,11.335,1500000.0
2009-01-06 22:30:00,11.417,11.427,11.315,11.324,1150000.0
2009-01-06 22:35:00,11.336,11.422,11.247,11.371,2300000.0
2009-01-06 22:40:00,11.344,11.424,11.247,11.308,1500000.0
2009-01-06 22:45:00,11.405,11.444,11.263,11.427,1800000.0
2009-01-06 22:50:00,11.421,11.432,11.318,11.349,1050000.0
2009-01-06 22:55:00,11.356,11.44,11.291,11.361,2050000.0
2009-01-06 23:00:00,11.383,11.433,11.271,11.341,950000.0
2009-01-06 23:05:00,11.395,11.431,11.259,11.412,1000000.0
2009-01-06 23:10:00,11.325,11.436,11.287,11.331,700000.0
2009-01-06 23:15:00,11.433,11.471,11.31,11.343,2300000.0
2009-01-06 23:20:00,11.371,11.43,11.292,11.388,650000.0
2009-01-06 23:25:00,11.396,11.443,11.342,11.358,450000.0
2009-01-06 23:30:00,11.425,11.445,11.271,11.438,1550000.0
2009-01-06 23:35:00,11.389,11.491,11.329,11.364,1000000.0
2009-01-06 23:40:00,11.439,11.462,11.307,11.417,1150000.0
2009-01-06 23:45:00,11.355,11.446,11.299,11.421,900000.0
2009-01-06 23:50:00,11.4,11.409,11.366,11.394,350000.0
2009-01-06 23:55:00,11.443,11.443,11.361,11.416,700000.0
2009-01-07 00:00:00,11.356,11.474,11.312,11.361,1500000.0
2009-01-07 00:05:00,11.323,11.467,11.312,11.316,2450000.0
2009-01-07 00:10:00,11.404,11.463,11.3,11.329,1400000.0
2009-01-07 00:15:00,11.441,11.459,11.345,11.441,450000.0
2009-01-07 00:20:00,11.346,11.457,11.257,11.407,1750000.0
2009-01-07 00:30:00,11.299,11.509,11.282,11.32,1400000.0
2009-01-07 00:35:00,11.363,11.398,11.326,11.354,350000.0
2009-01-07 00:40:00,11.356,11.451,11.299,11.439,1600000.0
2009-01-07 00:45:00,11.417,11.457,11.298,11.356,850000.0
2009-01-07 00:50:00,11.384,11.424,11.298,11.418,1300000.0
2009-01-07 00:55:00,11.329,11.467,11.329,11.414,350000.0
2009-01-07 01:00:00,11.426,11.46,11.275,11.386,1850000.0
2009-01-07 01:05:00,11.413,11.469,11.267,11.422,1650000.0
2009-01-07 01:10:00,11.405,11.46,11.297,11.297,1650000.0
2009-01-07 01:15:00,11.425,11.459,11.24,11.45,1850000.0
2009-01-07 01:20:00,11.411,11.47,11.297,11.395,1700000.0
2009-01-07 01:25:00,11.366,11.432,11.269,11.419,1500000.0
2009-01-07 01:30:00,11.419,11.419,11.212,11.358,1500000.0
2009-01-07 01:35:00,11.393,11.4,11.27,11.398,1050000.0
2009-01-07 01:40:00,11.255,11.386,11.245,11.275,1200000.0
2009-01-07 01:45:00,11.349,11.397,11.288,11.397,350000.0
2009-01-07 01:50:00,11.349,11.391,11.232,11.368,1050000.0
2009-01-07 01:55:00,11.312,11.471,11.242,11.341,2050000.0
2009-01-07 02:00:00,11.335,11.373,11.227,11.322,1150000.0
2009-01-07 02:05:00,11.26,11.436,11.232,11.324,1400000.0
2009-01-07 02:10:00,11.326,11.382,11.213,11.332,1700000.0
2009-01-07 02:15:00,11.274,11.387,11.175,11.322,2100000.0
2009-01-07 02:20:00,11.237,11.376,11.194,11.295,1400000.0
2009-01-07 02:25:00,11.277,11.39,11.197,11.252,900000.0
2009-01-07 02:30:00,11.314,11.351,11.179,11.275,750000.0
2009-01-07 02:35:00,11.315,11.392,11.197,11.322,1650000.0
2009-01-07 02:40:00,11.226,11.394,11.181,11.299,2150000.0
2009-01-07 02:45:00,11.337,11.45,11.202,11.309,2500000.0
2009-01-07 02:50:00,11.295,11.425,11.222,11.229,3100000.0
2009-01-07 02:55:00,11.253,11.406,11.181,11.266,3450000.0
2009-01-07 03:00:00,11.304,11.357,11.173,11.27,2200000.0
2009-01-07 03:05:00,11.268,11.342,11.141,11.163,2050000.0
2009-01-07 03:10:00,11.238,11.33,11.182,11.215,2150000.0
2009-01-07 03:15:00,11.296,11.335,11.157,11.243,2050000.0
2009-01-07 03:20:00,11.206,11.312,11.143,11.181,2050000.0
2009-01-07 03:25:00,11.18,11.318,11.167,11.238,2300000.0
2009-01-07 03:30:00,11.187,11.318,11.176,11.217,1400000.0
2009-01-07 03:35:00,11.295,11.326,11.176,11.282,1000000.0
2009-01-07 03:40:00,11.301,11.345,11.19,11.301,1550000.0
2009-01-07 03:45:00,11.326,11.326,11.189,11.189,450000.0
2009-01-07 03:50:00,11.31,11.338,11.222,11.337,1100000.0
2009-01-07 03:55:00,11.224,11.343,11.2,11.263,2300000.0
2009-01-07 04:00:00,11.196,11.366,11.149,11.32,1650000.0
2009-01-07 04:05:00,11.314,11.332,11.189,11.332,2450000.0
2009-01-07 04:10:00,11.306,11.364,11.162,11.354,1650000.0
2009-01-07 04:15:00,11.229,11.362,11.192,11.234,1350000.0
2009-01-07 04:20:00,11.275,11.35,11.189,11.277,2100000.0
2009-01-07 04:25:00,11.182,11.372,11.178,11.178,1000000.0
2009-01-07 04:30:00,11.255,11.357,11.207,11.317,1400000.0
2009-01-07 04:35:00,11.203,11.345,11.162,11.201,1450000.0
2009-01-07 04:40:00,11.285,11.318,11.147,11.267,1250000.0
2009-01-07 04:45:00,11.302,11.326,11.132,11.304,1750000.0
2009-01-07 04:50:00,11.264,11.327,11.186,11.216,1000000.0
2009-01-07 04:55:00,11.288,11.324,11.149,11.186,1450000.0
2009-01-07 05:00:00,11.241,11.317,11.167,11.297,2200000.0
2009-01-07 05:05:00,11.265,11.335,11.193,11.279,1300000.0
2009-01-07 05:10:00,11.201,11.334,11.125,11.33,2500000.0
2009-01-07 05:15:00,11.173,11.349,11.173,11.271,2200000.0
2009-01-07 05:20:00,11.225,11.384,11.173,11.259,2150000.0
2009-01-07 05:25:00,11.247,11.333,11.163,11.218,1050000.0
2009-01-07 05:30:00,11.267,11.355,11.176,11.211,2100000.0
2009-01-07 05:35:00,11.308,11.363,11.149,11.173,1250000.0
2009-01-07 05:40:00,11.289,11.312,11.159,11.3,1700000.0
2009-01-07 05:45:00,11.293,11.32,11.168,11.291,850000.0
2009-01-07 05:50:00,11.271,11.331,11.162,11.185,1350000.0
2009-01-07 05:55:00,11.205,11.284,11.102,11.278,1400000.0
2009-01-07 06:00:00,11.254,11.328,11.131,11.303,2350000.0
2009-01-07 06:05:00,11.266,11.266,11.148,11.162,550000.0
2009-01-07 06:10:00,11.183,11.294,11.123,11.178,1650000.0
2009-01-07 06:15:00,11.193,11.265,11.136,11.265,850000.0
2009-01-07 06:20:00,11.26,11.323,11.168,11.269,1550000.0
2009-01-07 06:25:00,11.216,11.276,11.096,11.247,1400000.0
2009-01-07 06:30:00,11.212,11.304,11.13,11.193,1900000.0
2009-01-07 06:35:00,11.163,11.322,11.097,11.264,2250000.0
2009-01-07 06:40:00,11.265,11.301,11.122,11.164,2050000.0
2009-01-07 06:45:00,11.225,11.29,11.076,11.21,2650000.0
2009-01-07 06:50:00,11.257,11.324,11.137,11.195,2300000.0
2009-01-07 06:55:00,11.26,11.291,11.13,11.146,2750000.0
2009-01-07 07:00:00,11.247,11.267,11.127,11.155,1800000.0
2009-01-07 07:05:00,11.178,11.292,11.13,11.154,2150000.0
2009-01-07 07:10:00,11.284,11.292,11.104,11.173,2000000.0
2009-01-07 07:15:00,11.261,11.281,11.087,11.211,2050000.0
2009-01-07 07:20:00,11.252,11.324,11.124,11.254,1850000.0
2009-01-07 07:25:00,11.163,11.276,11.103,11.182,1950000.0
2009-01-07 07:30:00,11.257,11.306,11.125,11.179,2300000.0
2009-01-07 07:35:00,11.318,11.329,11.158,11.291,2250000.0
2009-01-07 07:40:00,11.222,11.352,11.172,11.23,1950000.0
2009-01-07 07:45:00,11.312,11.398,11.2,11.315,2150000.0
2009-01-07 07:50:00,11.299,11.351,11.153,11.298,2200000.0
2009-01-07 07:55:00,11.277,11.334,11.16,11.281,2050000.0
2009-01-07 08:00:00,11.192,11.299,11.115,11.163,2050000.0
2009-01-07 08:05:00,11.197,11.307,11.156,11.254,2150000.0
2009-01-07 08:10:00,11.29,11.308,11.159,11.308,1950000.0
2009-01-07 08:15:00,11.26,11.315,11.092,11.283,2100000.0
2009-01-07 08:20:00,11.178,11.34,11.167,11.226,1750000.0
2009-01-07 08:25:00,11.265,11.296,11.167,11.229,2150000.0
2009-01-07 08:30:00,11.173,11.329,11.157,11.289,2250000.0
2009-01-07 08:35:00,11.303,11.333,11.161,11.325,2050000.0
2009-01-07 08:40:00,11.306,11.308,11.136,11.27,1950000.0
2009-01-07 08:45:00,11.275,11.302,11.124,11.223,2300000.0
2009-01-07 08:50:00,11.179,11.288,11.088,11.133,2150000.0
2009-01-07 08:55:00,11.222,11.24,11.088,11.209,2150000.0
2009-01-07 09:00:00,11.24,11.244,11.116,11.156,4050000.0
2009-01-07 09:05:00,11.181,11.263,11.093,11.23,2100000.0
2009-01-07 09:10:00,11.129,11.256,11.059,11.166,3850000.0
2009-01-07 09:15:00,11.191,11.239,11.053,11.145,2900000.0
2009-01-07 09:20:00,11.174,11.259,11.094,11.184,1950000.0
2009-01-07 09:25:00,11.18,11.278,11.072,11.172,3350000.0
2009-01-07 09:30:00,11.176,11.268,11.081,11.127,3500000.0
2009-01-07 09:35:00,11.282,11.299,11.118,11.174,2250000.0
2009-01-07 09:40:00,11.245,11.303,11.11,11.293,2250000.0
2009-01-07 09:45:00,11.252,11.341,11.164,11.273,2150000.0
2009-01-07 09:50:00,11.267,11.37,11.182,11.319,2350000.0
2009-01-07 09:55:00,11.301,11.409,11.249,11.352,2200000.0
2009-01-07 10:00:00,11.338,11.377,11.242,11.29,2150000.0
2009-01-07 10:05:00,11.304,11.343,11.199,11.246,2100000.0
2009-01-07 10:10:00,11.307,11.343,11.195,11.273,2350000.0
2009-01-07 10:15:00,11.223,11.347,11.167,11.325,2250000.0
2009-01-07 10:20:00,11.2,11.355,11.17,11.355,2100000.0
2009-01-07 10:25:00,11.309,11.368,11.176,11.273,2200000.0
2009-01-07 10:30:00,11.315,11.339,11.19,11.232,2500000.0
2009-01-07 10:35:00,11.259,11.351,11.169,11.33,1900000.0
2009-01-07 10:40:00,11.25,11.373,11.188,11.264,2400000.0
2009-01-07 10:45:00,11.189,11.393,11.187,11.334,2350000.0
2009-01-07 10:50:00,11.381,11.391,11.189,11.332,2100000.0
2009-01-07 10:55:00,11.26,11.416,11.208,11.317,2050000.0
2009-01-07 11:00:00,11.276,11.413,11.221,11.379,2200000.0
2009-01-07 11:05:00,11.302,11.381,11.2,11.347,2200000.0
2009-01-07 11:10:00,11.217,11.388,11.206,11.252,2300000.0
2009-01-07 11:15:00,11.286,11.371,11.198,11.241,2500000.0
2009-01-07 11:20:00,11.29,11.33,11.166,11.209,2250000.0
2009-01-07 11:25:00,11.244,11.358,11.193,11.334,2450000.0
2009-01-07 11:30:00,11.265,11.388,11.195,11.3,2600000.0
2009-01-07 11:35:00,11.304,11.392,11.183,11.329,2200000.0
2009-01-07 11:40:00,11.332,11.365,11.199,11.312,2350000.0
2009-01-07 11:45:00,11.286,11.361,11.204,11.323,2050000.0
2009-01-07 11:50:00,11.363,11.38,11.211,11.331,2450000.0
2009-01-07 11:55:00,11.348,11.351,11.162,11.178,2350000.0
2009-01-07 12:00:00,11.254,11.39,11.199,11.242,2450000.0
2009-01-07 12:05:00,11.265,11.341,11.202,11.341,2250000.0
2009-01-07 12:10:00,11.336,11.342,11.179,11.336,1600000.0
2009-01-07 12:15:00,11.344,11.351,11.197,11.224,1400000.0
2009-01-07 12:20:00,11.327,11.386,11.167,11.294,2300000.0
2009-01-07 12:25:00,11.344,11.372,11.155,11.289,2050000.0
2009-01-07 12:30:00,11.247,11.342,11.18,11.294,2000000.0
2009-01-07 12:35:00,11.241,11.385,11.218,11.265,2500000.0
2009-01-07 12:40:00,11.188,11.383,11.188,11.251,1600000.0
2009-01-07 12:45:00,11.214,11.379,11.21,11.268,2050000.0
2009-01-07 12:50:00,11.21,11.375,11.185,11.325,2050000.0
2009-01-07 12:55:00,11.327,11.365,11.188,11.267,2000000.0
2009-01-07 13:00:00,11.226,11.355,11.211,11.329,2100000.0
2009-01-07 13:05:00,11.294,11.371,11.209,11.23,2050000.0
2009-01-07 13:10:00,11.222,11.382,11.2,11.3,2200000.0
2009-01-07 13:15:00,11.323,11.379,11.194,11.28,2450000.0
2009-01-07 13:20:00,11.292,11.404,11.213,11.34,2550000.0
2009-01-07 13:25:00,11.22,11.401,11.22,11.35,1550000.0
2009-01-07 13:30:00,11.363,11.404,11.241,11.366,2450000.0
2009-01-07 13:35:00,11.305,11.429,11.245,11.314,2550000.0
2009-01-07 13:40:00,11.221,11.377,11.196,11.357,2300000.0
2009-01-07 13:45:00,11.283,11.392,11.239,11.246,1800000.0
2009-01-07 13:50:00,11.242,11.37,11.2,11.334,2100000.0
2009-01-07 13:55:00,11.363,11.363,11.194,11.327,2350000.0
2009-01-07 14:00:00,11.255,11.382,11.213,11.369,2100000.0
2009-01-07 14:05:00,11.367,11.394,11.226,11.269,2000000.0
2009-01-07 14:10:00,11.303,11.376,11.232,11.298,1600000.0
2009-01-07 14:15:00,11.328,11.387,11.178,11.196,2350000.0
2009-01-07 14:20:00,11.353,11.386,11.229,11.325,2150000.0
2009-01-07 14:25:00,11.296,11.38,11.23,11.277,2150000.0
2009-01-07 14:30:00,11.285,11.43,11.23,11.34,2250000.0
2009-01-07 14:35:00,11.337,11.408,11.202,11.254,2200000.0
2009-01-07 14:40:00,11.226,11.351,11.169,11.289,2050000.0
2009-01-07 14:45:00,11.3,11.366,11.201,11.275,2200000.0
2009-01-07 14:50:00,11.275,11.363,11.218,11.223,2350000.0
2009-01-07 14:55:00,11.355,11.424,11.248,11.361,2200000.0
2009-01-07 15:00:00,11.23,11.347,11.185,11.192,2100000.0
2009-01-07 15:05:00,11.269,11.354,11.202,11.26,2250000.0
2009-01-07 15:10:00,11.247,11.371,11.192,11.303,2150000.0
2009-01-07 15:15:00,11.256,11.367,11.191,11.359,2300000.0
2009-01-07 15:20:00,11.242,11.365,11.203,11.318,2150000.0
2009-01-07 15:25:00,11.322,11.475,11.283,11.339,2250000.0
2009-01-07 15:30:00,11.449,11.532,11.301,11.529,2000000.0
2009-01-07 15:35:00,11.498,11.544,11.345,11.377,2500000.0
2009-01-07 15:40:00,11.444,11.532,11.386,11.434,2250000.0
2009-01-07 15:45:00,11.535,11.572,11.378,11.47,2000000.0
2009-01-07 15:50:00,11.491,11.521,11.365,11.467,2200000.0
2009-01-07 15:55:00,11.4,11.519,11.338,11.464,2600000.0
2009-01-07 16:00:00,11.362,11.488,11.297,11.369,2100000.0
2009-01-07 16:05:00,11.315,11.427,11.238,11.331,2300000.0
2009-01-07 16:10:00,11.279,11.438,11.239,11.408,1950000.0
2009-01-07 16:15:00,11.301,11.449,11.263,11.291,2350000.0
2009-01-07 16:20:00,11.231,11.413,11.183,11.183,2150000.0
2009-01-07 16:25:00,11.314,11.314,11.101,11.127,2150000.0
2009-01-07 16:30:00,11.12,11.237,10.979,11.012,2200000.0
2009-01-07 16:35:00,11.009,11.127,10.95,10.95,2250000.0
2009-01-07 16:40:00,11.07,11.129,10.912,10.983,2150000.0
2009-01-07 16:45:00,11.023,11.126,10.94,10.996,2150000.0
2009-01-07 16:50:00,11.065,11.119,10.947,10.99,2400000.0
2009-01-07 16:55:00,11.053,11.083,10.862,10.916,2400000.0
2009-01-07 17:00:00,10.836,11.002,10.836,10.957,2000000.0
2009-01-07 17:05:00,10.888,11.019,10.862,10.979,2300000.0
2009-01-07 17:10:00,10.982,11.01,10.813,10.864,2300000.0
2009-01-07 17:15:00,10.945,10.996,10.785,10.856,2300000.0
2009-01-07 17:20:00,10.835,10.953,10.773,10.892,2300000.0
2009-01-07 17:25:00,10.864,11.004,10.796,10.894,2450000.0
2009-01-07 17:30:00,10.92,10.955,10.773,10.839,2050000.0
2009-01-07 17:35:00,10.768,10.912,10.761,10.825,2600000.0
2009-01-07 17:40:00,10.887,10.982,10.782,10.848,2300000.0
2009-01-07 17:45:00,10.928,10.936,10.738,10.81,2650000.0
2009-01-07 17:50:00,10.89,10.921,10.726,10.818,2650000.0
2009-01-07 17:55:00,10.894,10.936,10.739,10.813,2100000.0
2009-01-07 18:00:00,10.863,10.99,10.804,10.91,2650000.0
2009-01-07 18:05:00,10.911,11.01,10.844,10.933,2300000.0
2009-01-07 18:10:00,10.875,10.989,10.843,10.962,2400000.0
2009-01-07 18:15:00,10.935,11.028,10.867,10.939,1950000.0
2009-01-07 18:20:00,10.912,11.032,10.836,10.836,2500000.0
2009-01-07 18:25:00,10.851,11.031,10.851,10.925,2250000.0
2009-01-07 18:30:00,10.986,11.039,10.848,10.903,2000000.0
2009-01-07 18:35:00,11.021,11.058,10.891,10.98,2500000.0
2009-01-07 18:40:00,10.879,11.075,10.868,11.044,2250000.0
2009-01-07 18:45:00,11.056,11.105,10.904,11.023,2150000.0
2009-01-07 18:50:00,11.065,11.185,10.902,11.036,2750000.0
2009-01-07 18:55:00,11.072,11.199,11.022,11.084,2400000.0
2009-01-07 19:00:00,11.093,11.194,10.982,10.993,2200000.0
2009-01-07 19:05:00,11.038,11.16,10.957,11.102,2100000.0
2009-01-07 19:10:00,11.076,11.152,10.974,11.025,2250000.0
2009-01-07 19:15:00,11.091,11.191,10.992,11.169,2500000.0
2009-01-07 19:20:00,11.173,11.188,11.026,11.16,2350000.0
2009-01-07 19:25:00,11.147,11.147,10.967,11.109,2000000.0
2009-01-07 19:30:00,11.012,11.159,11.007,11.026,2450000.0
2009-01-07 19:35:00,11.03,11.139,11.017,11.137,2150000.0
2009-01-07 19:40:00,11.023,11.179,10.963,11.15,2700000.0
2009-01-07 19:45:00,11.128,11.176,10.958,11.026,2200000.0
2009-01-07 19:50:00,10.963,11.122,10.961,10.991,2050000.0
2009-01-07 19:55:00,11.033,11.173,10.998,11.11,2300000.0
2009-01-07 20:00:00,11.018,11.13,10.968,11.01,2800000.0
2009-01-07 20:05:00,11.072,11.11,10.923,11.109,2500000.0
2009-01-07 20:10:00,11.045,11.085,10.934,10.958,2950000.0
2009-01-07 20:15:00,10.979,11.123,10.908,11.103,2000000.0
2009-01-07 20:20:00,11.048,11.131,10.973,11.08,2000000.0
2009-01-07 20:25:00,11.075,11.09,10.929,11.035,2300000.0
2009-01-07 20:30:00,11.087,11.093,10.955,11.055,2250000.0
2009-01-07 20:35:00,11.121,11.139,10.96,11.028,2100000.0
2009-01-07 20:40:00,11.047,11.134,10.94,11.065,2100000.0
2009-01-07 20:45:00,11.074,11.122,10.963,11.024,1750000.0
2009-01-07 20:50:00,11.063,11.111,10.942,11.082,2150000.0
2009-01-07 20:55:00,11.065,11.097,10.914,11.001,2200000.0
2009-01-07 21:00:00,11.07,11.1,10.908,10.977,2150000.0
2009-01-07 21:05:00,10.93,11.071,10.894,11.043,2050000.0
2009-01-07 21:10:00,11.044,11.085,10.906,10.994,1950000.0
2009-01-07 21:15:00,10.966,11.101,10.897,10.994,2050000.0
2009-01-07 21:20:00,11.07,11.07,10.906,11.015,1600000.0
2009-01-07 21:25:00,11.051,11.091,10.895,11.047,1650000.0
2009-01-07 21:30:00,10.974,11.11,10.863,11.02,2400000.0
2009-01-07 21:35:00,10.981,11.037,10.851,10.909,2050000.0
2009-01-07 21:40:00,10.915,11.043,10.819,10.902,1950000.0
2009-01-07 21:45:00,10.989,11.005,10.851,11.004,1300000.0
2009-01-07 21:50:00,10.953,11.034,10.849,10.962,1950000.0
2009-01-07 21:55:00,10.986,11.016,10.845,10.91,2050000.0
2009-01-07 22:00:00,10.986,11.014,10.835,10.852,2750000.0
2009-01-07 22:05:00,10.897,10.978,10.783,10.95,2050000.0
2009-01-07 22:10:00,10.835,10.938,10.794,10.894,1450000.0
2009-01-07 22:15:00,10.93,10.959,10.821,10.913,1850000.0
2009-01-07 22:20:00,10.857,10.973,10.807,10.924,1600000.0
2009-01-07 22:25:00,10.972,10.977,10.824,10.883,1750000.0
2009-01-07 22:30:00,10.967,10.987,10.842,10.85,2150000.0
2009-01-07 22:35:00,10.961,10.962,10.831,10.891,1100000.0
2009-01-07 22:40:00,10.907,10.912,10.761,10.819,1350000.0
2009-01-07 22:45:00,10.921,10.995,10.807,10.935,1700000.0
2009-01-07 22:50:00,10.954,10.982,10.813,10.892,2150000.0
2009-01-07 22:55:00,10.942,10.977,10.819,10.849,1750000.0
2009-01-07 23:00:00,10.923,10.974,10.82,10.85,1700000.0
2009-01-07 23:05:00,10.879,10.977,10.814,10.929,1900000.0
2009-01-07 23:10:00,10.849,11.001,10.838,10.909,1000000.0
2009-01-07 23:15:00,10.987,11.011,10.861,10.891,1750000.0
2009-01-07 23:20:00,10.955,11.046,10.834,10.919,1900000.0
2009-01-07 23:25:00,11.009,11.035,10.868,10.953,750000.0
2009-01-07 23:30:00,10.888,11.031,10.844,11.025,2300000.0
2009-01-07 23:35:00,10.984,11.018,10.892,10.941,650000.0
2009-01-07 23:40:00,10.89,11.028,10.89,11.001,1000000.0
2009-01-07 23:45:00,10.986,11.015,10.911,10.977,500000.0
2009-01-07 23:50:00,10.974,11.04,10.845,10.939,1050000.0
2009-01-07 23:55:00,10.935,11.02,10.935,10.964,600000.0
2009-01-08 00:00:00,10.924,11.021,10.862,10.992,1350000.0
2009-01-08 00:05:00,10.941,11.019,10.913,10.913,550000.0
2009-01-08 00:10:00,10.995,11.01,10.908,10.908,600000.0
2009-01-08 00:15:00,10.974,11.044,10.927,11.035,450000.0
2009-01-08 00:20:00,10.913,11.044,10.906,10.934,850000.0
2009-01-08 00:30:00,10.869,11.078,10.852,10.925,1250000.0
2009-01-08 00:35:00,10.925,11.041,10.902,11.019,650000.0
2009-01-08 00:40:00,10.912,11.033,10.86,11.019,1350000.0
2009-01-08 00:50:00,10.954,10.994,10.868,10.952,1800000.0
2009-01-08 00:55:00,11.04,11.04,10.914,11.005,600000.0
2009-01-08 01:00:00,10.984,11.056,10.868,11.056,1300000.0
2009-01-08 01:05:00,11.008,11.048,10.873,11.042,1650000.0
2009-01-08 01:10:00,10.984,11.046,10.87,10.888,2150000.0
2009-01-08 01:15:00,11.01,11.031,10.848,11.006,1550000.0
2009-01-08 01:20:00,10.965,11.048,10.86,10.963,2250000.0
2009-01-08 01:25:00,10.998,11.001,10.85,10.998,1900000.0
2009-01-08 01:30:00,10.992,11.061,10.802,10.95,1950000.0
2009-01-08 01:35:00,10.937,10.99,10.844,10.936,1700000.0
2009-01-08 01:40:00,10.835,10.998,10.798,10.865,2050000.0
2009-01-08 01:45:00,10.867,10.95,10.807,10.943,2050000.0
2009-01-08 01:50:00,10.935,10.972,10.798,10.836,1700000.0
2009-01-08 01:55:00,10.878,10.971,10.798,10.865,2050000.0
2009-01-08 02:00:00,10.905,10.961,10.779,10.889,1350000.0
2009-01-08 02:05:00,10.903,10.938,10.759,10.9,2250000.0
2009-01-08 02:10:00,10.905,11.0,10.768,10.945,2100000.0
2009-01-08 02:15:00,10.911,11.022,10.782,10.928,2050000.0
2009-01-08 02:20:00,10.878,10.997,10.826,10.967,1800000.0
2009-01-08 02:25:00,10.98,11.031,10.84,10.953,2050000.0
2009-01-08 02:30:00,10.907,10.966,10.814,10.924,1800000.0
2009-01-08 02:35:00,10.863,10.969,10.819,10.933,1500000.0
2009-01-08 02:40:00,10.84,10.953,10.782,10.914,1400000.0
2009-01-08 02:45:00,10.886,10.949,10.8,10.866,1350000.0
2009-01-08 02:50:00,10.843,10.971,10.836,10.903,1200000.0
2009-01-08 02:55:00,10.854,10.953,10.781,10.879,2000000.0
2009-01-08 03:00:00,10.918,10.938,10.794,10.84,1600000.0
2009-01-08 03:05:00,10.83,10.954,10.818,10.861,950000.0
2009-01-08 03:10:00,10.791,10.925,10.791,10.912,750000.0
2009-01-08 03:15:00,10.918,10.936,10.8,10.825,700000.0
2009-01-08 03:20:00,10.814,10.975,10.806,10.852,800000.0
2009-01-08 03:25:00,10.904,10.963,10.822,10.883,2150000.0
2009-01-08 03:30:00,10.941,10.956,10.778,10.863,1450000.0
2009-01-08 03:35:00,10.816,10.937,10.784,10.812,900000.0
2009-01-08 03:40:00,10.91,10.962,10.793,10.941,1200000.0
2009-01-08 03:45:00,10.83,10.965,10.799,10.918,1250000.0
2009-01-08 03:50:00,10.944,10.974,10.809,10.969,1850000.0
2009-01-08 03:55:00,10.859,10.981,10.817,10.903,2350000.0
2009-01-08 04:00:00,10.826,10.959,10.785,10.919,2050000.0
2009-01-08 04:05:00,10.936,10.959,10.814,10.959,2100000.0
2009-01-08 04:10:00,10.965,10.993,10.828,10.95,1800000.0
2009-01-08 04:15:00,10.825,10.965,10.791,10.834,2050000.0
2009-01-08 04:20:00,10.938,10.987,10.825,10.953,2050000.0
2009-01-08 04:25:00,10.954,10.978,10.815,10.883,900000.0
2009-01-08 04:30:00,10.921,10.98,10.871,10.963,1150000.0
2009-01-08 04:35:00,10.938,10.986,10.832,10.832,800000.0
2009-01-08 04:40:00,10.93,10.992,10.84,10.845,1100000.0
2009-01-08 04:45:00,10.932,10.965,10.793,10.924,1350000.0
2009-01-08 04:50:00,10.924,10.975,10.846,10.92,1850000.0
2009-01-08 04:55:00,10.881,10.981,10.867,10.867,1100000.0
2009-01-08 05:00:00,10.891,10.976,10.822,10.972,2300000.0
2009-01-08 05:05:00,10.878,10.98,10.832,10.916,1850000.0
2009-01-08 05:10:00,10.861,11.025,10.833,10.984,1900000.0
2009-01-08 05:15:00,10.874,10.976,10.823,10.897,1250000.0
2009-01-08 05:20:00,10.851,10.96,10.795,10.821,1650000.0
2009-01-08 05:25:00,10.914,10.936,10.793,10.793,650000.0
2009-01-08 05:30:00,10.903,11.01,10.844,10.877,1400000.0
2009-01-08 05:35:00,10.895,10.914,10.818,10.818,400000.0
2009-01-08 05:40:00,10.939,10.981,10.811,10.98,800000.0
2009-01-08 05:45:00,10.857,10.965,10.805,10.849,950000.0
2009-01-08 05:50:00,10.921,11.01,10.812,10.904,2050000.0
2009-01-08 05:55:00,10.911,10.99,10.846,10.95,1000000.0
2009-01-08 06:00:00,10.874,10.945,10.819,10.945,1050000.0
2009-01-08 06:05:00,10.921,10.965,10.834,10.947,900000.0
2009-01-08 06:10:00,10.873,10.921,10.8,10.917,1500000.0
2009-01-08 06:15:00,10.873,11.016,10.837,10.976,1100000.0
2009-01-08 06:20:00,10.944,10.992,10.788,10.984,1550000.0
2009-01-08 06:25:00,10.916,10.944,10.806,10.861,450000.0
2009-01-08 06:30:00,10.939,10.984,10.809,10.923,1900000.0
2009-01-08 06:35:00,10.858,10.99,10.805,10.981,2800000.0
2009-01-08 06:40:00,10.987,11.052,10.848,10.883,2050000.0
2009-01-08 06:45:00,10.975,11.081,10.878,10.989,2650000.0
2009-01-08 06:50:00,10.969,11.038,10.848,10.848,2050000.0
2009-01-08 06:55:00,11.003,11.019,10.826,10.856,2100000.0
2009-01-08 07:00:00,10.976,11.018,10.859,10.921,1900000.0
2009-01-08 07:05:00,10.93,11.011,10.852,10.894,2150000.0
2009-01-08 07:10:00,11.001,11.017,10.856,10.911,1600000.0
2009-01-08 07:15:00,10.98,11.013,10.847,10.956,1700000.0
2009-01-08 07:20:00,10.985,11.031,10.83,10.975,1850000.0
2009-01-08 07:25:00,10.883,11.005,10.852,10.906,1950000.0
2009-01-08 07:30:00,10.998,11.016,10.827,10.886,1850000.0
2009-01-08 07:35:00,11.036,11.036,10.868,11.002,1900000.0
2009-01-08 07:40:00,10.974,11.066,10.88,10.897,1950000.0
2009-01-08 07:45:00,11.015,11.084,10.851,10.943,1600000.0
2009-01-08 07:50:00,11.005,11.075,10.922,11.013,1700000.0
2009-01-08 07:55:00,10.985,11.044,10.89,11.011,2050000.0
2009-01-08 08:00:00,10.904,11.057,10.895,10.941,2050000.0
2009-01-08 08:05:00,10.948,11.042,10.874,10.982,2150000.0
2009-01-08 08:10:00,11.007,11.046,10.897,11.041,1950000.0
2009-01-08 08:15:00,11.011,11.063,10.888,11.057,2100000.0
2009-01-08 08:20:00,10.915,11.073,10.869,10.994,1750000.0
2009-01-08 08:25:00,11.021,11.115,10.964,10.992,2150000.0
2009-01-08 08:30:00,10.927,11.085,10.901,11.037,2250000.0
2009-01-08 08:35:00,11.019,11.082,10.898,11.053,2050000.0
2009-01-08 08:40:00,11.055,11.061,10.886,11.015,1950000.0
2009-01-08 08:45:00,11.069,11.103,10.88,11.027,2300000.0
2009-01-08 08:50:00,10.946,11.063,10.91,10.969,2150000.0
2009-01-08 08:55:00,11.02,11.09,10.931,11.039,2150000.0
2009-01-08 09:00:00,11.051,11.111,10.951,11.009,4050000.0
2009-01-08 09:05:00,11.027,11.114,10.937,11.093,2100000.0
2009-01-08 09:10:00,10.998,11.095,10.954,11.05,3300000.0
2009-01-08 09:15:00,11.058,11.099,10.93,10.978,2350000.0
2009-01-08 09:20:00,11.005,11.078,10.964,11.008,1950000.0
2009-01-08 09:25:00,10.997,11.105,10.935,10.994,3350000.0
2009-01-08 09:30:00,11.016,11.112,10.881,10.915,3500000.0
2009-01-08 09:35:00,11.052,11.052,10.898,10.905,2250000.0
2009-01-08 09:40:00,10.988,11.006,10.823,10.986,2150000.0
2009-01-08 09:45:00,10.94,10.983,10.803,10.938,2150000.0
2009-01-08 09:50:00,10.905,10.989,10.79,10.937,2350000.0
2009-01-08 09:55:00,10.879,10.958,10.82,10.938,2150000.0
2009-01-08 10:00:00,10.972,11.0,10.84,10.897,2150000.0
2009-01-08 10:05:00,10.931,10.997,10.843,10.865,2100000.0
2009-01-08 10:10:00,10.931,11.013,10.829,10.888,2350000.0
2009-01-08 10:15:00,10.9,11.007,10.821,10.957,2300000.0
2009-01-08 10:20:00,10.834,11.0,10.81,10.963,2100000.0
2009-01-08 10:25:00,10.924,11.007,10.841,10.93,2200000.0
2009-01-08 10:30:00,10.958,10.978,10.799,10.899,2500000.0
2009-01-08 10:35:00,10.91,10.965,10.774,10.921,2000000.0
2009-01-08 10:40:00,10.831,10.924,10.734,10.804,2400000.0
2009-01-08 10:45:00,10.78,10.902,10.734,10.863,2350000.0
2009-01-08 10:50:00,10.908,10.939,10.747,10.939,2100000.0
2009-01-08 10:55:00,10.802,10.981,10.772,10.883,2050000.0
2009-01-08 11:00:00,10.88,10.983,10.817,10.972,2200000.0
2009-01-08 11:05:00,10.901,10.968,10.776,10.947,2300000.0
2009-01-08 11:10:00,10.804,10.99,10.804,10.871,2300000.0
2009-01-08 11:15:00,10.913,10.989,10.825,10.891,2500000.0
2009-01-08 11:20:00,10.97,11.015,10.864,10.896,2250000.0
2009-01-08 11:25:00,10.906,11.068,10.892,11.041,2450000.0
2009-01-08 11:30:00,10.929,11.041,10.858,10.998,2600000.0
2009-01-08 11:35:00,10.989,11.021,10.87,10.959,2200000.0
2009-01-08 11:40:00,11.005,11.072,10.866,10.98,2350000.0
2009-01-08 11:45:00,10.932,11.065,10.854,10.962,2050000.0
2009-01-08 11:50:00,10.998,11.032,10.852,10.984,2450000.0
2009-01-08 11:55:00,11.001,11.031,10.839,10.857,2350000.0
2009-01-08 12:00:00,10.909,11.016,10.831,10.866,2450000.0
2009-01-08 12:05:00,10.954,11.011,10.836,10.994,2250000.0
2009-01-08 12:10:00,10.986,11.005,10.818,10.902,2050000.0
2009-01-08 12:15:00,10.979,11.0,10.853,10.875,2150000.0
2009-01-08 12:20:00,10.992,11.015,10.823,10.921,2300000.0
2009-01-08 12:25:00,10.935,11.055,10.828,10.891,2050000.0
2009-01-08 12:30:00,10.879,10.988,10.828,10.96,2000000.0
2009-01-08 12:35:00,10.895,11.001,10.833,10.919,2500000.0
2009-01-08 12:40:00,10.811,11.014,10.811,10.833,1750000.0
2009-01-08 12:45:00,10.865,10.977,10.848,10.868,1650000.0
2009-01-08 12:50:00,10.883,11.008,10.853,10.964,2050000.0
2009-01-08 12:55:00,10.959,11.003,10.831,10.869,2000000.0
2009-01-08 13:00:00,10.872,11.016,10.832,10.929,2100000.0
2009-01-08 13:05:00,10.896,10.996,10.822,10.847,2050000.0
2009-01-08 13:10:00,10.858,10.994,10.814,10.944,2200000.0
2009-01-08 13:15:00,10.923,11.005,10.781,10.91,2450000.0
2009-01-08 13:20:00,10.917,11.021,10.809,10.95,2550000.0
2009-01-08 13:25:00,10.835,10.981,10.821,10.947,2050000.0
2009-01-08 13:30:00,10.939,10.977,10.791,10.954,2450000.0
2009-01-08 13:35:00,10.865,11.0,10.81,10.87,2550000.0
2009-01-08 13:40:00,10.805,10.973,10.775,10.952,2400000.0
2009-01-08 13:45:00,10.858,10.956,10.817,10.83,1800000.0
2009-01-08 13:50:00,10.833,10.95,10.778,10.916,2150000.0
2009-01-08 13:55:00,10.925,10.925,10.726,10.884,2350000.0
2009-01-08 14:00:00,10.761,10.886,10.721,10.873,2100000.0
2009-01-08 14:05:00,10.863,10.904,10.722,10.804,2000000.0
2009-01-08 14:10:00,10.827,10.935,10.748,10.809,2050000.0
2009-01-08 14:15:00,10.833,10.88,10.661,10.68,2350000.0
2009-01-08 14:20:00,10.812,10.831,10.644,10.794,2150000.0
2009-01-08 14:25:00,10.738,10.849,10.681,10.734,2350000.0
2009-01-08 14:30:00,10.722,10.875,10.682,10.811,2300000.0
2009-01-08 14:35:00,10.846,10.898,10.706,10.793,2200000.0
2009-01-08 14:40:00,10.756,10.916,10.738,10.835,2050000.0
2009-01-08 14:45:00,10.856,10.911,10.742,10.837,2200000.0
2009-01-08 14:50:00,10.824,10.918,10.749,10.776,2350000.0
2009-01-08 14:55:00,10.883,10.903,10.722,10.895,2200000.0
2009-01-08 15:00:00,10.744,10.892,10.739,10.776,2000000.0
2009-01-08 15:05:00,10.851,10.918,10.776,10.839,2250000.0
2009-01-08 15:10:00,10.814,10.923,10.758,10.851,2150000.0
2009-01-08 15:15:00,10.8,10.874,10.724,10.868,2300000.0
2009-01-08 15:20:00,10.748,10.922,10.738,10.834,2150000.0
2009-01-08 15:25:00,10.85,10.93,10.761,10.819,2250000.0
2009-01-08 15:30:00,10.917,10.975,10.759,10.954,2000000.0
2009-01-08 15:35:00,10.956,10.981,10.831,10.852,2500000.0
2009-01-08 15:40:00,10.895,11.09,10.836,11.047,2300000.0
2009-01-08 15:45:00,11.072,11.111,10.884,11.111,2000000.0
2009-01-08 15:50:00,11.121,11.225,11.008,11.211,2200000.0
2009-01-08 15:55:00,11.128,11.224,11.012,11.151,2600000.0
2009-01-08 16:00:00,11.042,11.231,11.042,11.136,2100000.0
2009-01-08 16:05:00,11.096,11.276,11.044,11.198,2300000.0
2009-01-08 16:10:00,11.187,11.275,11.03,11.139,1950000.0
2009-01-08 16:15:00,11.067,11.192,11.039,11.043,2350000.0
2009-01-08 16:20:00,10.976,11.155,10.976,10.994,2150000.0
2009-01-08 16:25:00,11.102,11.171,11.005,11.034,2350000.0
2009-01-08 16:30:00,11.03,11.155,10.99,11.036,2200000.0
2009-01-08 16:35:00,11.021,11.149,10.993,11.039,2250000.0
2009-01-08 16:40:00,11.152,11.167,10.978,11.042,2150000.0
2009-01-08 16:45:00,11.069,11.178,10.999,11.064,2150000.0
2009-01-08 16:50:00,11.094,11.199,10.988,11.02,2400000.0
2009-01-08 16:55:00,11.08,11.179,10.967,11.083,2400000.0
2009-01-08 17:00:00,10.992,11.16,10.951,11.113,2000000.0
2009-01-08 17:05:00,11.04,11.164,11.026,11.134,2400000.0
2009-01-08 17:10:00,11.141,11.173,11.016,11.016,2300000.0
2009-01-08 17:15:00,11.094,11.139,10.969,11.047,2400000.0
2009-01-08 17:20:00,11.058,11.188,11.034,11.147,2300000.0
2009-01-08 17:25:00,11.066,11.211,10.962,11.116,2450000.0
2009-01-08 17:30:00,11.163,11.216,11.027,11.103,2050000.0
2009-01-08 17:35:00,11.046,11.154,10.966,11.028,2600000.0
2009-01-08 17:40:00,11.132,11.154,10.979,11.063,2400000.0
2009-01-08 17:45:00,11.068,11.07,10.896,10.941,2650000.0
2009-01-08 17:50:00,11.05,11.074,10.908,10.986,2500000.0
2009-01-08 17:55:00,11.05,11.055,10.911,10.932,2100000.0
2009-01-08 18:00:00,10.961,11.085,10.89,10.984,2650000.0
2009-01-08 18:05:00,11.006,11.119,10.942,11.065,2300000.0
2009-01-08 18:10:00,11.008,11.1,10.942,11.079,2400000.0
2009-01-08 18:15:00,11.033,11.138,10.913,11.084,2050000.0
2009-01-08 18:20:00,11.052,11.169,10.99,10.99,2500000.0
2009-01-08 18:25:00,10.976,11.128,10.948,11.022,2250000.0
2009-01-08 18:30:00,11.078,11.112,10.932,10.973,2100000.0
2009-01-08 18:35:00,11.107,11.107,10.933,10.994,2500000.0
2009-01-08 18:40:00,11.006,11.126,10.891,11.104,2250000.0
2009-01-08 18:45:00,11.125,11.181,10.973,11.055,2150000.0
2009-01-08 18:50:00,11.127,11.134,10.894,10.894,2750000.0
2009-01-08 18:55:00,10.943,11.044,10.874,10.953,2400000.0
2009-01-08 19:00:00,10.973,11.071,10.901,10.945,2200000.0
2009-01-08 19:05:00,10.988,11.086,10.885,11.002,2100000.0
2009-01-08 19:10:00,11.013,11.058,10.891,10.941,2400000.0
2009-01-08 19:15:00,11.015,11.089,10.898,11.027,2700000.0
2009-01-08 19:20:00,10.996,11.087,10.898,11.063,2100000.0
2009-01-08 19:25:00,11.062,11.118,10.888,11.07,2250000.0
2009-01-08 19:30:00,10.92,11.065,10.904,10.925,2300000.0
2009-01-08 19:35:00,10.966,11.039,10.912,10.943,2150000.0
2009-01-08 19:40:00,10.945,11.056,10.869,11.045,2700000.0
2009-01-08 19:45:00,11.045,11.122,10.899,10.966,2200000.0
2009-01-08 19:50:00,10.958,11.135,10.958,10.983,2150000.0
2009-01-08 19:55:00,11.043,11.148,10.945,11.101,2300000.0
2009-01-08 20:00:00,11.001,11.142,10.92,10.975,2800000.0
2009-01-08 20:05:00,11.048,11.108,10.925,10.949,2500000.0
2009-01-08 20:10:00,10.949,11.103,10.919,10.962,3050000.0
2009-01-08 20:15:00,10.996,11.083,10.892,10.953,2100000.0
2009-01-08 20:20:00,11.009,11.103,10.919,11.05,2000000.0
2009-01-08 20:25:00,11.088,11.126,10.906,11.031,2350000.0
2009-01-08 20:30:00,11.083,11.113,10.951,11.047,2350000.0
2009-01-08 20:35:00,11.006,11.107,10.924,10.982,1950000.0
2009-01-08 20:40:00,11.069,11.102,10.944,11.071,2450000.0
2009-01-08 20:45:00,11.079,11.119,10.953,11.006,1400000.0
2009-01-08 20:50:00,11.053,11.119,10.961,11.094,2100000.0
2009-01-08 20:55:00,11.097,11.107,10.952,11.049,1450000.0
2009-01-08 21:00:00,11.11,11.133,10.949,11.011,1250000.0
2009-01-08 21:05:00,11.05,11.132,10.966,11.132,1550000.0
2009-01-08 21:10:00,11.115,11.144,10.973,11.012,1950000.0
2009-01-08 21:15:00,11.022,11.141,10.986,11.054,2100000.0
2009-01-08 21:20:00,11.12,11.12,10.948,11.079,2000000.0
2009-01-08 21:25:00,11.104,11.157,10.984,11.086,1950000.0
2009-01-08 21:30:00,11.027,11.126,10.976,11.117,1550000.0
2009-01-08 21:35:00,11.061,11.125,10.981,11.006,1450000.0
2009-01-08 21:40:00,11.095,11.134,10.967,11.098,1900000.0
2009-01-08 21:45:00,11.109,11.154,11.008,11.093,1150000.0
2009-01-08 21:50:00,11.059,11.14,10.988,11.14,1150000.0
2009-01-08 21:55:00,11.078,11.122,11.009,11.118,1050000.0
2009-01-08 22:00:00,11.1,11.114,10.968,11.033,1000000.0
2009-01-08 22:05:00,11.01,11.117,10.954,11.086,1650000.0
2009-01-08 22:10:00,11.029,11.117,10.997,11.064,950000.0
2009-01-08 22:15:00,11.083,11.096,10.978,11.033,1000000.0
2009-01-08 22:20:00,10.992,11.084,10.931,11.045,1850000.0
2009-01-08 22:25:00,11.099,11.099,10.956,11.014,900000.0
2009-01-08 22:30:00,11.075,11.097,10.94,11.001,1600000.0
2009-01-08 22:35:00,11.081,11.131,10.944,11.055,1450000.0
2009-01-08 22:40:00,10.996,11.12,10.923,10.963,1250000.0
2009-01-08 22:45:00,11.083,11.12,10.96,11.111,1650000.0
2009-01-08 22:50:00,10.979,11.12,10.979,11.12,450000.0
2009-01-08 22:55:00,11.052,11.132,10.969,11.026,1900000.0
2009-01-08 23:00:00,11.082,11.102,10.919,11.073,1450000.0
2009-01-08 23:05:00,10.995,11.104,10.915,11.074,900000.0
2009-01-08 23:10:00,10.978,11.12,10.951,11.12,800000.0
2009-01-08 23:15:00,11.07,11.098,10.93,11.064,1400000.0
2009-01-08 23:20:00,11.033,11.115,10.975,11.056,1300000.0
2009-01-08 23:25:00,11.015,11.086,10.961,10.994,750000.0
2009-01-08 23:30:00,11.128,11.128,10.967,11.11,1350000.0
2009-01-08 23:35:00,11.119,11.119,11.043,11.043,100000.0
2009-01-08 23:40:00,11.086,11.1,10.956,11.046,1000000.0
2009-01-08 23:45:00,11.08,11.097,10.963,11.009,650000.0
2009-01-08 23:50:00,11.044,11.077,10.93,11.032,850000.0
2009-01-08 23:55:00,11.097,11.097,10.977,11.049,600000.0
2009-01-09 00:00:00,11.034,11.112,10.918,11.025,1750000.0
2009-01-09 00:05:00,11.002,11.134,10.93,11.001,1150000.0
2009-01-09 00:10:00,11.095,11.11,10.97,11.11,1250000.0
2009-01-09 00:15:00,11.049,11.099,10.988,11.053,900000.0
2009-01-09 00:20:00,10.987,11.079,10.958,10.974,600000.0
2009-01-09 00:25:00,11.055,11.086,10.943,11.062,450000.0
2009-01-09 00:30:00,10.959,11.082,10.942,10.953,1100000.0
2009-01-09 00:35:00,10.998,11.048,10.972,10.996,350000.0
2009-01-09 00:40:00,11.001,11.076,10.928,10.966,1150000.0
2009-01-09 00:50:00,11.044,11.084,10.958,11.078,1300000.0
2009-01-09 00:55:00,11.01,11.036,10.938,11.036,250000.0
2009-01-09 01:00:00,11.084,11.116,10.931,10.994,1300000.0
2009-01-09 01:05:00,11.078,11.087,10.947,11.076,850000.0
2009-01-09 01:10:00,11.056,11.104,10.95,10.95,1650000.0
2009-01-09 01:15:00,10.983,11.102,10.972,10.972,900000.0
2009-01-09 01:20:00,11.051,11.098,10.957,11.045,1850000.0
2009-01-09 01:25:00,11.04,11.063,10.988,11.063,500000.0
2009-01-09 01:30:00,10.958,11.099,10.922,11.061,1650000.0
2009-01-09 01:35:00,11.071,11.104,10.957,11.099,1100000.0
2009-01-09 01:40:00,10.956,11.127,10.956,10.994,1150000.0
2009-01-09 01:45:00,11.055,11.084,10.977,11.055,750000.0
2009-01-09 01:50:00,11.049,11.091,10.931,10.979,1150000.0
2009-01-09 01:55:00,11.086,11.086,11.012,11.067,550000.0
2009-01-09 02:00:00,11.037,11.075,10.951,10.951,350000.0
2009-01-09 02:05:00,10.962,11.089,10.932,11.033,1800000.0
2009-01-09 02:10:00,11.006,11.081,10.899,11.033,1300000.0
2009-01-09 02:15:00,10.98,11.074,10.914,11.022,2000000.0
2009-01-09 02:20:00,10.961,11.081,10.922,11.045,1400000.0
2009-01-09 02:25:00,11.072,11.072,10.923,11.039,1000000.0
2009-01-09 02:30:00,11.027,11.085,10.931,11.041,1150000.0
2009-01-09 02:35:00,10.976,11.099,10.945,11.026,1250000.0
2009-01-09 02:40:00,10.946,11.085,10.934,11.063,2000000.0
2009-01-09 02:45:00,11.026,11.049,11.026,11.049,350000.0
2009-01-09 02:50:00,11.024,11.046,10.91,11.007,950000.0
2009-01-09 02:55:00,11.012,11.024,10.892,10.951,850000.0
2009-01-09 03:00:00,11.029,11.059,10.884,11.024,850000.0
2009-01-09 03:05:00,11.046,11.07,10.926,11.041,1400000.0
2009-01-09 03:10:00,10.911,11.098,10.911,11.001,1050000.0
2009-01-09 03:15:00,11.049,11.079,10.941,10.978,650000.0
2009-01-09 03:20:00,10.952,11.075,10.899,10.976,1000000.0
2009-01-09 03:25:00,11.032,11.069,10.908,10.968,850000.0
2009-01-09 03:30:00,11.004,11.055,10.928,11.039,600000.0
2009-01-09 03:35:00,11.037,11.076,10.933,11.044,1400000.0
2009-01-09 03:40:00,11.087,11.102,10.904,11.067,1950000.0
2009-01-09 03:45:00,11.098,11.1,10.961,11.021,850000.0
2009-01-09 03:50:00,11.055,11.087,10.958,11.087,1300000.0
2009-01-09 03:55:00,10.984,11.114,10.925,10.996,1800000.0
2009-01-09 04:00:00,10.989,11.125,10.954,11.063,1750000.0
2009-01-09 04:05:00,11.011,11.105,10.926,11.103,2000000.0
2009-01-09 04:10:00,11.074,11.133,10.938,11.089,1900000.0
2009-01-09 04:15:00,10.972,11.105,10.935,10.994,1900000.0
2009-01-09 04:20:00,11.035,11.117,10.935,11.054,2200000.0
2009-01-09 04:25:00,11.016,11.132,10.94,10.97,1350000.0
2009-01-09 04:30:00,11.021,11.137,11.008,11.099,1950000.0
2009-01-09 04:35:00,11.104,11.126,10.972,11.083,900000.0
2009-01-09 04:40:00,11.065,11.136,10.956,11.066,1100000.0
2009-01-09 04:45:00,11.104,11.144,10.964,11.088,1650000.0
2009-01-09 04:50:00,11.067,11.105,10.995,11.097,500000.0
2009-01-09 04:55:00,11.076,11.144,10.955,11.075,900000.0
2009-01-09 05:00:00,11.049,11.132,10.972,11.112,2250000.0
2009-01-09 05:05:00,11.026,11.141,10.946,11.037,1550000.0
2009-01-09 05:10:00,11.015,11.135,10.978,11.132,1800000.0
2009-01-09 05:15:00,11.023,11.129,10.975,11.046,2050000.0
2009-01-09 05:20:00,11.013,11.107,10.915,11.031,700000.0
2009-01-09 05:25:00,11.039,11.121,10.961,10.982,1200000.0
2009-01-09 05:30:00,11.09,11.122,10.913,10.953,1700000.0
2009-01-09 05:35:00,11.094,11.124,10.943,10.974,1550000.0
2009-01-09 05:40:00,11.086,11.116,10.959,11.053,1300000.0
2009-01-09 05:45:00,11.077,11.123,10.937,11.026,1150000.0
2009-01-09 05:50:00,11.051,11.111,10.942,11.111,1250000.0
2009-01-09 05:55:00,11.017,11.112,10.962,11.073,750000.0
2009-01-09 06:00:00,11.052,11.112,10.964,11.012,2000000.0
2009-01-09 06:05:00,11.078,11.119,10.962,11.096,1850000.0
2009-01-09 06:10:00,11.003,11.117,10.93,11.078,1800000.0
2009-01-09 06:15:00,11.036,11.114,10.978,11.114,1500000.0
2009-01-09 06:20:00,11.08,11.14,10.925,11.097,2150000.0
2009-01-09 06:25:00,11.048,11.104,10.916,11.046,2000000.0
2009-01-09 06:30:00,11.083,11.12,10.947,11.049,1900000.0
2009-01-09 06:35:00,11.007,11.189,10.977,11.134,2800000.0
2009-01-09 06:40:00,11.097,11.136,10.924,10.971,2050000.0
2009-01-09 06:45:00,11.063,11.138,10.938,11.088,2650000.0
2009-01-09 06:50:00,11.058,11.134,10.942,11.002,1600000.0
2009-01-09 06:55:00,11.106,11.134,10.967,10.977,2750000.0
2009-01-09 07:00:00,11.085,11.122,10.983,11.029,1600000.0
2009-01-09 07:05:00,11.04,11.157,10.975,10.995,2150000.0
2009-01-09 07:10:00,11.111,11.171,10.932,11.055,2000000.0
2009-01-09 07:15:00,11.137,11.154,10.992,11.078,1100000.0
2009-01-09 07:20:00,11.096,11.12,10.992,11.116,1450000.0
2009-01-09 07:25:00,11.008,11.145,10.953,11.047,1950000.0
2009-01-09 07:30:00,11.127,11.207,10.985,11.06,1850000.0
2009-01-09 07:35:00,11.103,11.135,10.94,11.111,2250000.0
2009-01-09 07:40:00,11.015,11.152,10.958,10.958,1950000.0
2009-01-09 07:45:00,11.094,11.16,10.94,11.062,2150000.0
2009-01-09 07:50:00,11.096,11.135,11.003,11.127,1700000.0
2009-01-09 07:55:00,11.076,11.126,10.972,11.112,2050000.0
2009-01-09 08:00:00,10.995,11.166,10.943,10.999,2050000.0
2009-01-09 08:05:00,11.051,11.144,10.983,11.081,2150000.0
2009-01-09 08:10:00,11.128,11.138,10.99,11.106,1950000.0
2009-01-09 08:15:00,11.072,11.133,10.926,11.116,2100000.0
2009-01-09 08:20:00,10.998,11.118,10.969,11.034,1750000.0
2009-01-09 08:25:00,11.108,11.14,10.982,11.052,2150000.0
2009-01-09 08:30:00,11.022,11.149,10.985,11.142,2250000.0
2009-01-09 08:35:00,11.133,11.161,10.999,11.139,1700000.0
2009-01-09 08:40:00,11.114,11.159,10.975,11.104,1050000.0
2009-01-09 08:45:00,11.032,11.137,11.0,11.076,800000.0
2009-01-09 08:50:00,11.025,11.133,11.022,11.022,550000.0
2009-01-09 08:55:00,11.046,11.125,10.964,11.093,850000.0
2009-01-09 09:00:00,11.087,11.155,10.993,11.077,2800000.0
2009-01-09 09:05:00,11.102,11.15,10.997,11.15,1550000.0
2009-01-09 09:10:00,11.061,11.16,11.017,11.112,3850000.0
2009-01-09 09:15:00,11.132,11.166,10.987,11.087,2400000.0
2009-01-09 09:20:00,11.043,11.156,10.99,11.075,1950000.0
2009-01-09 09:25:00,11.072,11.166,10.986,11.049,3350000.0
2009-01-09 09:30:00,11.076,11.182,10.968,11.034,3500000.0
2009-01-09 09:35:00,11.146,11.146,11.0,11.021,2250000.0
2009-01-09 09:40:00,11.096,11.136,10.982,11.11,2150000.0
2009-01-09 09:45:00,11.087,11.134,10.969,11.1,2100000.0
2009-01-09 09:50:00,11.077,11.152,10.947,11.081,2350000.0
2009-01-09 09:55:00,11.058,11.165,11.018,11.018,1850000.0
2009-01-09 10:00:00,11.133,11.152,10.973,11.082,2150000.0
2009-01-09 10:05:00,11.092,11.175,10.972,11.06,2100000.0
2009-01-09 10:10:00,11.1,11.184,10.989,11.029,2350000.0
2009-01-09 10:15:00,11.069,11.18,11.028,11.166,2250000.0
2009-01-09 10:20:00,11.037,11.165,11.02,11.133,1750000.0
2009-01-09 10:25:00,11.108,11.185,10.967,11.063,2200000.0
2009-01-09 10:30:00,11.133,11.136,10.964,11.06,2500000.0
2009-01-09 10:35:00,11.085,11.15,10.981,11.13,2050000.0
2009-01-09 10:40:00,11.061,11.164,11.008,11.045,1900000.0
2009-01-09 10:45:00,11.014,11.152,10.954,11.099,2350000.0
2009-01-09 10:50:00,11.125,11.174,10.963,11.084,1750000.0
2009-01-09 10:55:00,10.966,11.146,10.964,11.041,2050000.0
2009-01-09 11:00:00,10.996,11.1,10.924,11.1,2200000.0
2009-01-09 11:05:00,11.035,11.109,10.95,11.097,2100000.0
2009-01-09 11:10:00,10.94,11.101,10.94,10.971,2300000.0
2009-01-09 11:15:00,11.013,11.158,10.954,11.05,2500000.0
2009-01-09 11:20:00,11.102,11.119,10.96,11.003,2250000.0
2009-01-09 11:25:00,10.996,11.124,10.955,11.117,1850000.0
2009-01-09 11:30:00,11.039,11.149,10.929,11.088,2600000.0
2009-01-09 11:35:00,11.069,11.119,10.98,11.096,2200000.0
2009-01-09 11:40:00,11.086,11.111,10.963,11.039,1800000.0
2009-01-09 11:45:00,11.019,11.117,10.94,11.068,2050000.0
2009-01-09 11:50:00,11.088,11.144,10.969,11.093,2450000.0
2009-01-09 11:55:00,11.106,11.131,10.96,10.96,2350000.0
2009-01-09 12:00:00,11.032,11.162,10.959,11.042,2450000.0
2009-01-09 12:05:00,11.07,11.163,10.956,11.127,2250000.0
2009-01-09 12:10:00,11.121,11.212,10.98,11.0,2050000.0
2009-01-09 12:15:00,11.109,11.131,10.974,10.974,2150000.0
2009-01-09 12:20:00,11.121,11.158,10.969,11.088,2300000.0
2009-01-09 12:25:00,11.074,11.221,10.989,11.062,2050000.0
2009-01-09 12:30:00,11.036,11.175,11.005,11.121,2000000.0
2009-01-09 12:35:00,11.055,11.15,10.983,11.036,2100000.0
2009-01-09 12:40:00,10.967,11.125,10.962,11.019,2100000.0
2009-01-09 12:45:00,10.979,11.156,10.926,10.99,2050000.0
2009-01-09 12:50:00,11.002,11.132,10.943,11.04,2050000.0
2009-01-09 12:55:00,11.044,11.095,10.931,10.983,2000000.0
2009-01-09 13:00:00,10.946,11.087,10.916,11.026,2100000.0
2009-01-09 13:05:00,10.969,11.109,10.915,10.982,2050000.0
2009-01-09 13:10:00,10.925,11.108,10.89,11.076,2200000.0
2009-01-09 13:15:00,11.055,11.132,10.945,11.017,2450000.0
2009-01-09 13:20:00,11.025,11.116,10.91,11.066,2550000.0
2009-01-09 13:25:00,10.96,11.121,10.96,11.088,2300000.0
2009-01-09 13:30:00,11.097,11.148,10.992,11.141,2450000.0
2009-01-09 13:35:00,11.071,11.193,10.995,11.053,2550000.0
2009-01-09 13:40:00,11.085,11.192,10.994,11.145,2300000.0
2009-01-09 13:45:00,11.063,11.194,11.038,11.039,1800000.0
2009-01-09 13:50:00,11.081,11.179,11.026,11.15,2100000.0
2009-01-09 13:55:00,11.174,11.23,11.044,11.186,2350000.0
2009-01-09 14:00:00,11.099,11.195,11.047,11.176,2100000.0
2009-01-09 14:05:00,11.176,11.202,11.038,11.102,2000000.0
2009-01-09 14:10:00,11.111,11.189,11.037,11.104,2050000.0
2009-01-09 14:15:00,11.129,11.271,11.057,11.096,2350000.0
2009-01-09 14:20:00,11.14,11.2,11.021,11.169,2150000.0
2009-01-09 14:25:00,11.104,11.26,11.087,11.118,2400000.0
2009-01-09 14:30:00,11.104,11.245,11.073,11.188,2500000.0
2009-01-09 14:35:00,11.203,11.245,11.063,11.105,2200000.0
2009-01-09 14:40:00,11.093,11.247,11.052,11.168,2050000.0
2009-01-09 14:45:00,11.16,11.252,11.079,11.175,2200000.0
2009-01-09 14:50:00,11.149,11.273,11.093,11.106,2350000.0
2009-01-09 14:55:00,11.232,11.28,11.083,11.229,2200000.0
2009-01-09 15:00:00,11.106,11.245,11.087,11.109,2050000.0
2009-01-09 15:05:00,11.159,11.24,11.066,11.136,2250000.0
2009-01-09 15:10:00,11.131,11.25,11.07,11.195,2150000.0
2009-01-09 15:15:00,11.139,11.225,11.074,11.219,2300000.0
2009-01-09 15:20:00,11.097,11.218,11.051,11.161,2150000.0
2009-01-09 15:25:00,11.148,11.233,11.095,11.157,2250000.0
2009-01-09 15:30:00,11.248,11.334,11.124,11.272,2000000.0
2009-01-09 15:35:00,11.262,11.342,11.165,11.21,2550000.0
2009-01-09 15:40:00,11.266,11.36,11.185,11.3,2200000.0
2009-01-09 15:45:00,11.293,11.293,11.107,11.176,2150000.0
2009-01-09 15:50:00,11.153,11.248,11.042,11.213,2200000.0
2009-01-09 15:55:00,11.148,11.264,11.081,11.194,2600000.0
2009-01-09 16:00:00,11.103,11.242,11.049,11.12,2100000.0
2009-01-09 16:05:00,11.12,11.217,10.994,11.089,2300000.0
2009-01-09 16:10:00,11.075,11.194,10.99,11.116,1950000.0
2009-01-09 16:15:00,11.035,11.117,10.922,11.04,2350000.0
2009-01-09 16:20:00,10.981,11.135,10.941,10.998,2150000.0
2009-01-09 16:25:00,11.078,11.132,10.871,10.871,2350000.0
2009-01-09 16:30:00,10.902,11.047,10.827,10.932,2200000.0
2009-01-09 16:35:00,10.932,11.033,10.826,10.826,2250000.0
2009-01-09 16:40:00,10.995,11.035,10.802,10.896,2150000.0
2009-01-09 16:45:00,10.948,11.039,10.868,10.938,2150000.0
2009-01-09 16:50:00,10.983,11.05,10.875,10.886,2400000.0
2009-01-09 16:55:00,10.992,11.076,10.846,10.961,2400000.0
2009-01-09 17:00:00,10.883,11.043,10.883,11.009,2000000.0
2009-01-09 17:05:00,10.945,11.032,10.9,10.974,2150000.0
2009-01-09 17:10:00,11.025,11.054,10.891,10.912,2300000.0
2009-01-09 17:15:00,11.029,11.1,10.916,10.989,2400000.0
2009-01-09 17:20:00,10.985,11.11,10.943,11.038,2300000.0
2009-01-09 17:25:00,11.013,11.11,10.891,10.963,2450000.0
2009-01-09 17:30:00,10.99,11.03,10.852,10.948,2050000.0
2009-01-09 17:35:00,10.904,11.032,10.882,10.963,2600000.0
2009-01-09 17:40:00,11.039,11.071,10.86,10.949,2000000.0
2009-01-09 17:45:00,11.057,11.065,10.884,10.956,2650000.0
2009-01-09 17:50:00,11.031,11.095,10.907,10.987,2600000.0
2009-01-09 17:55:00,11.076,11.076,10.902,10.937,2100000.0
2009-01-09 18:00:00,10.984,11.077,10.906,11.004,2650000.0
2009-01-09 18:05:00,11.011,11.12,10.877,11.055,2300000.0
2009-01-09 18:10:00,10.977,11.192,10.957,11.153,2400000.0
2009-01-09 18:15:00,11.104,11.192,10.99,11.138,2000000.0
2009-01-09 18:20:00,11.127,11.258,11.093,11.136,2500000.0
2009-01-09 18:25:00,11.119,11.257,11.099,11.171,2250000.0
2009-01-09 18:30:00,11.219,11.256,11.074,11.128,2300000.0
2009-01-09 18:35:00,11.256,11.282,11.129,11.132,2650000.0
2009-01-09 18:40:00,11.242,11.286,11.099,11.258,2250000.0
2009-01-09 18:45:00,11.272,11.277,11.087,11.198,2150000.0
2009-01-09 18:50:00,11.265,11.328,11.107,11.128,2750000.0
2009-01-09 18:55:00,11.143,11.289,11.088,11.195,2400000.0
2009-01-09 19:00:00,11.197,11.294,11.135,11.187,2200000.0
2009-01-09 19:05:00,11.231,11.435,11.174,11.413,2100000.0
2009-01-09 19:10:00,11.45,11.552,11.337,11.337,2250000.0
2009-01-09 19:15:00,11.401,11.472,11.335,11.434,2150000.0
2009-01-09 19:20:00,11.362,11.502,11.258,11.44,2250000.0
2009-01-09 19:25:00,11.463,11.477,11.284,11.297,2200000.0
2009-01-09 19:30:00,11.283,11.413,11.257,11.287,2450000.0
2009-01-09 19:35:00,11.312,11.405,11.216,11.378,2050000.0
2009-01-09 19:40:00,11.294,11.406,11.234,11.4,2700000.0
2009-01-09 19:45:00,11.384,11.408,11.238,11.326,2200000.0
2009-01-09 19:50:00,11.264,11.331,11.172,11.187,1950000.0
2009-01-09 19:55:00,11.211,11.345,11.136,11.294,2300000.0
2009-01-09 20:00:00,11.178,11.316,11.119,11.192,2800000.0
2009-01-09 20:05:00,11.268,11.305,11.121,11.176,2500000.0
2009-01-09 20:10:00,11.191,11.378,11.14,11.208,2950000.0
2009-01-09 20:15:00,11.278,11.295,11.1,11.287,2150000.0
2009-01-09 20:20:00,11.249,11.321,11.151,11.296,2000000.0
2009-01-09 20:25:00,11.288,11.288,11.089,11.232,1700000.0
2009-01-09 20:30:00,11.277,11.298,11.145,11.244,2450000.0
2009-01-09 20:35:00,11.277,11.298,11.094,11.146,1900000.0
2009-01-09 20:40:00,11.255,11.277,11.091,11.218,1900000.0
2009-01-09 20:45:00,11.287,11.287,11.135,11.192,1200000.0
2009-01-09 20:50:00,11.261,11.296,11.158,11.288,1150000.0
2009-01-09 20:55:00,11.287,11.3,11.155,11.239,1750000.0
2009-01-09 21:00:00,11.284,11.343,11.141,11.221,2150000.0
2009-01-09 21:05:00,11.262,11.305,11.163,11.3,1150000.0
2009-01-09 21:10:00,11.286,11.309,11.143,11.172,1950000.0
2009-01-09 21:15:00,11.185,11.314,11.1,11.214,2050000.0
2009-01-09 21:20:00,11.284,11.345,11.14,11.284,2000000.0
2009-01-09 21:25:00,11.29,11.319,11.081,11.215,1950000.0
2009-01-09 21:30:00,11.169,11.3,11.091,11.257,2400000.0
2009-01-09 21:35:00,11.207,11.274,11.094,11.147,1950000.0
2009-01-09 21:40:00,11.207,11.278,11.103,11.168,1750000.0
2009-01-09 21:45:00,11.276,11.291,11.21,11.261,300000.0
2009-01-09 21:50:00,11.209,11.278,11.138,11.218,1650000.0
2009-01-09 21:55:00,11.254,11.288,11.158,11.288,1500000.0
2009-01-09 22:00:00,11.266,11.296,11.138,11.184,950000.0
2009-01-09 22:05:00,11.22,11.301,11.136,11.256,1550000.0
2009-01-09 22:10:00,11.199,11.267,11.167,11.231,650000.0
2009-01-09 22:15:00,11.271,11.293,11.157,11.231,1450000.0
2009-01-09 22:20:00,11.208,11.273,11.126,11.166,900000.0
2009-01-09 22:25:00,11.261,11.263,11.13,11.175,650000.0
2009-01-09 22:30:00,11.248,11.248,11.137,11.164,700000.0
2009-01-09 22:35:00,11.2,11.28,11.12,11.245,1100000.0
2009-01-09 22:40:00,11.225,11.239,11.095,11.155,1000000.0
2009-01-09 22:45:00,11.21,11.249,11.126,11.177,250000.0
2009-01-09 22:50:00,11.149,11.255,11.082,11.141,1150000.0
2009-01-09 22:55:00,11.124,11.252,11.078,11.114,2250000.0
2009-01-09 23:00:00,11.172,11.258,11.08,11.173,1600000.0
2009-01-09 23:10:00,11.106,11.262,11.075,11.152,1550000.0
2009-01-09 23:15:00,11.211,11.246,11.06,11.091,2050000.0
2009-01-09 23:20:00,11.161,11.291,11.082,11.15,1750000.0
2009-01-09 23:25:00,11.218,11.251,11.107,11.162,1150000.0
2009-01-09 23:30:00,11.197,11.213,11.108,11.11,400000.0
2009-01-09 23:35:00,11.209,11.25,11.085,11.25,1250000.0
2009-01-09 23:40:00,11.218,11.267,11.061,11.174,1350000.0
2009-01-09 23:45:00,11.219,11.272,11.105,11.232,900000.0
2009-01-09 23:50:00,11.179,11.231,11.1,11.19,1050000.0
2009-01-09 23:55:00,11.173,11.24,11.127,11.205,850000.0
2009-01-12 00:00:00,11.154,11.263,11.108,11.178,1750000.0
2009-01-12 00:05:00,11.151,11.229,11.141,11.207,350000.0
2009-01-12 00:10:00,11.204,11.226,11.09,11.12,650000.0
2009-01-12 00:15:00,11.204,11.226,11.09,11.201,450000.0
2009-01-12 00:20:00,11.137,11.229,11.108,11.124,600000.0
2009-01-12 00:30:00,11.109,11.226,11.092,11.226,600000.0
2009-01-12 00:40:00,11.151,11.235,11.078,11.167,1450000.0
2009-01-12 00:45:00,11.215,11.238,11.098,11.144,1050000.0
2009-01-12 00:50:00,11.194,11.278,11.108,11.135,2000000.0
2009-01-12 00:55:00,11.209,11.209,11.209,11.209,50000.0
2009-01-12 01:00:00,11.187,11.257,11.044,11.132,2100000.0
2009-01-12 01:05:00,11.166,11.26,11.042,11.237,1950000.0
2009-01-12 01:10:00,11.197,11.245,11.11,11.115,2000000.0
2009-01-12 01:15:00,11.236,11.238,11.042,11.206,1550000.0
2009-01-12 01:20:00,11.176,11.251,11.021,11.145,2200000.0
2009-01-12 01:25:00,11.152,11.229,11.053,11.205,1750000.0
2009-01-12 01:30:00,11.193,11.222,11.045,11.084,1550000.0
2009-01-12 01:35:00,11.221,11.227,11.085,11.191,1000000.0
2009-01-12 01:40:00,11.101,11.224,11.062,11.185,1500000.0
2009-01-12 01:45:00,11.139,11.223,11.043,11.223,1150000.0
2009-01-12 01:50:00,11.187,11.222,11.039,11.114,1150000.0
2009-01-12 01:55:00,11.252,11.322,11.104,11.179,850000.0
2009-01-12 02:00:00,11.193,11.266,11.088,11.142,1700000.0
2009-01-12 02:05:00,11.125,11.231,11.08,11.214,1200000.0
2009-01-12 02:10:00,11.214,11.216,11.093,11.143,800000.0
2009-01-12 02:15:00,11.225,11.235,11.057,11.101,650000.0
2009-01-12 02:20:00,11.208,11.222,11.117,11.216,550000.0
2009-01-12 02:25:00,11.191,11.28,11.04,11.222,1400000.0
2009-01-12 02:30:00,11.183,11.201,11.058,11.135,1650000.0
2009-01-12 02:35:00,11.16,11.212,11.042,11.132,1900000.0
2009-01-12 02:40:00,11.159,11.201,11.02,11.192,1550000.0
2009-01-12 02:45:00,11.053,11.177,11.008,11.132,2150000.0
2009-01-12 02:50:00,11.152,11.168,11.015,11.129,1650000.0
2009-01-12 02:55:00,11.075,11.193,11.036,11.129,1250000.0
2009-01-12 03:00:00,11.148,11.165,11.027,11.149,1000000.0
2009-01-12 03:05:00,11.077,11.167,11.007,11.089,2900000.0
2009-01-12 03:10:00,11.053,11.194,10.982,11.127,1700000.0
2009-01-12 03:15:00,11.129,11.175,11.003,11.08,2250000.0
2009-01-12 03:20:00,11.04,11.162,11.001,11.094,1550000.0
2009-01-12 03:25:00,11.032,11.225,10.98,11.062,1400000.0
2009-01-12 03:30:00,11.023,11.193,11.023,11.068,1050000.0
2009-01-12 03:35:00,11.069,11.168,11.008,11.08,2150000.0
2009-01-12 03:40:00,11.128,11.168,11.046,11.109,1350000.0
2009-01-12 03:45:00,11.078,11.164,11.047,11.128,550000.0
2009-01-12 03:50:00,11.007,11.176,10.968,11.043,2250000.0
2009-01-12 03:55:00,11.098,11.21,11.038,11.124,1750000.0
2009-01-12 04:00:00,11.157,11.177,11.061,11.148,1150000.0
2009-01-12 04:05:00,11.135,11.167,11.027,11.145,500000.0
2009-01-12 04:10:00,11.129,11.18,11.037,11.18,700000.0
2009-01-12 04:15:00,11.141,11.176,11.03,11.154,900000.0
2009-01-12 04:20:00,11.072,11.185,11.042,11.135,1300000.0
2009-01-12 04:25:00,11.154,11.17,11.009,11.17,1200000.0
2009-01-12 04:30:00,11.088,11.2,11.054,11.156,1150000.0
2009-01-12 04:35:00,11.048,11.247,11.048,11.135,1700000.0
2009-01-12 04:40:00,11.057,11.246,11.028,11.186,2050000.0
2009-01-12 04:45:00,11.089,11.231,11.069,11.115,1450000.0
2009-01-12 04:50:00,11.163,11.213,11.068,11.175,1600000.0
2009-01-12 04:55:00,11.16,11.242,11.037,11.144,1400000.0
2009-01-12 05:00:00,11.149,11.246,11.068,11.114,1800000.0
2009-01-12 05:05:00,11.124,11.204,11.081,11.081,700000.0
2009-01-12 05:10:00,11.183,11.2,11.042,11.176,1250000.0
2009-01-12 05:15:00,11.09,11.198,11.042,11.176,650000.0
2009-01-12 05:20:00,11.156,11.21,11.075,11.135,1100000.0
2009-01-12 05:25:00,11.1,11.184,11.054,11.173,1400000.0
2009-01-12 05:30:00,11.069,11.169,11.038,11.169,1250000.0
2009-01-12 05:35:00,11.144,11.174,11.031,11.078,1400000.0
2009-01-12 05:40:00,11.113,11.176,11.029,11.154,1450000.0
2009-01-12 05:45:00,11.124,11.17,11.047,11.089,1100000.0
2009-01-12 05:50:00,11.132,11.172,10.991,11.082,1750000.0
2009-01-12 05:55:00,11.037,11.181,11.037,11.177,2000000.0
2009-01-12 06:00:00,11.157,11.159,11.024,11.132,1550000.0
2009-01-12 06:05:00,11.121,11.184,11.01,11.105,1250000.0
2009-01-12 06:10:00,11.122,11.175,11.052,11.149,600000.0
2009-01-12 06:15:00,11.116,11.208,11.013,11.042,1350000.0
2009-01-12 06:20:00,11.03,11.186,11.021,11.085,1950000.0
2009-01-12 06:25:00,11.154,11.186,11.031,11.085,2400000.0
2009-01-12 06:30:00,11.121,11.181,10.969,11.177,1950000.0
2009-01-12 06:35:00,11.157,11.203,11.064,11.196,2000000.0
2009-01-12 06:40:00,11.086,11.201,11.038,11.088,1900000.0
2009-01-12 06:45:00,11.095,11.204,11.02,11.182,1950000.0
2009-01-12 06:50:00,11.199,11.199,11.036,11.061,1650000.0
2009-01-12 06:55:00,11.079,11.209,11.023,11.201,2150000.0
2009-01-12 07:00:00,11.14,11.211,11.045,11.176,1950000.0
2009-01-12 07:05:00,11.196,11.221,11.067,11.14,1300000.0
2009-01-12 07:10:00,11.112,11.202,11.075,11.143,1150000.0
2009-01-12 07:15:00,11.173,11.203,11.06,11.114,1150000.0
2009-01-12 07:20:00,11.043,11.194,11.043,11.171,1000000.0
2009-01-12 07:25:00,11.201,11.234,11.069,11.202,1300000.0
2009-01-12 07:30:00,11.141,11.212,11.015,11.212,1550000.0
2009-01-12 07:35:00,11.184,11.226,11.049,11.167,2000000.0
2009-01-12 07:40:00,11.081,11.212,11.052,11.21,800000.0
2009-01-12 07:45:00,11.107,11.255,11.085,11.132,2600000.0
2009-01-12 07:50:00,11.093,11.256,11.071,11.17,2500000.0
2009-01-12 07:55:00,11.13,11.238,11.079,11.091,2800000.0
2009-01-12 08:00:00,11.194,11.219,11.092,11.14,2300000.0
2009-01-12 08:05:00,11.106,11.215,11.083,11.083,1700000.0
2009-01-12 08:10:00,11.128,11.2,11.004,11.186,2200000.0
2009-01-12 08:15:00,11.216,11.249,11.046,11.127,2700000.0
2009-01-12 08:20:00,11.161,11.222,11.058,11.116,1550000.0
2009-01-12 08:25:00,11.119,11.218,11.063,11.078,2000000.0
2009-01-12 08:30:00,11.183,11.249,11.034,11.18,2000000.0
2009-01-12 08:35:00,11.189,11.204,11.024,11.16,1850000.0
2009-01-12 08:40:00,11.176,11.256,11.058,11.169,1750000.0
2009-01-12 08:45:00,11.124,11.267,11.07,11.182,2050000.0
2009-01-12 08:50:00,11.138,11.21,11.042,11.105,2100000.0
2009-01-12 08:55:00,11.086,11.271,11.052,11.126,2200000.0
2009-01-12 09:00:00,11.09,11.208,11.023,11.086,2400000.0
2009-01-12 09:05:00,11.058,11.217,11.018,11.199,2750000.0
2009-01-12 09:10:00,11.1,11.205,11.007,11.191,2150000.0
2009-01-12 09:15:00,11.181,11.238,11.061,11.193,2250000.0
2009-01-12 09:20:00,11.149,11.211,11.058,11.195,2400000.0
2009-01-12 09:25:00,11.091,11.249,11.054,11.176,2000000.0
2009-01-12 09:30:00,11.137,11.239,11.053,11.077,2250000.0
2009-01-12 09:35:00,11.064,11.218,11.059,11.102,2500000.0
2009-01-12 09:40:00,11.125,11.189,11.044,11.1,1700000.0
2009-01-12 09:45:00,11.134,11.166,11.01,11.075,2400000.0
2009-01-12 09:50:00,11.105,11.163,10.968,11.069,2300000.0
2009-01-12 09:55:00,11.047,11.178,10.973,11.04,2650000.0
2009-01-12 10:00:00,11.022,11.137,10.968,11.137,2100000.0
2009-01-12 10:05:00,11.074,11.164,10.994,11.125,2350000.0
2009-01-12 10:10:00,11.019,11.157,10.981,11.146,2650000.0
2009-01-12 10:15:00,11.14,11.156,10.966,11.109,2350000.0
2009-01-12 10:20:00,11.028,11.129,10.961,11.0,2600000.0
2009-01-12 10:25:00,11.067,11.123,10.941,11.081,2050000.0
2009-01-12 10:30:00,11.04,11.183,10.975,11.048,2450000.0
2009-01-12 10:35:00,11.089,11.155,10.977,11.032,2300000.0
2009-01-12 10:40:00,11.016,11.105,10.949,11.047,2100000.0
2009-01-12 10:45:00,10.962,11.104,10.944,11.066,2300000.0
2009-01-12 10:50:00,11.066,11.142,10.943,10.99,1950000.0
2009-01-12 10:55:00,11.024,11.092,10.943,10.943,2000000.0
2009-01-12 11:00:00,10.989,11.126,10.913,11.047,2400000.0
2009-01-12 11:05:00,10.931,11.105,10.92,11.046,2400000.0
2009-01-12 11:10:00,10.941,11.106,10.938,11.013,2150000.0
2009-01-12 11:15:00,10.978,11.122,10.935,11.122,2150000.0
2009-01-12 11:20:00,10.939,11.132,10.939,11.019,2250000.0
2009-01-12 11:25:00,11.017,11.166,10.998,11.079,2200000.0
2009-01-12 11:30:00,11.069,11.201,11.048,11.176,2100000.0
2009-01-12 11:35:00,11.065,11.219,11.024,11.024,2150000.0
2009-01-12 11:40:00,11.091,11.187,11.001,11.066,2350000.0
2009-01-12 11:45:00,11.148,11.16,10.972,11.025,1950000.0
2009-01-12 11:50:00,11.036,11.132,10.937,10.977,2300000.0
2009-01-12 11:55:00,11.029,11.115,10.949,10.985,2100000.0
2009-01-12 12:00:00,11.089,11.107,10.929,11.022,2600000.0
2009-01-12 12:05:00,11.095,11.109,10.947,11.044,2200000.0
2009-01-12 12:10:00,11.061,11.108,10.921,11.081,1950000.0
2009-01-12 12:15:00,10.989,11.113,10.972,11.028,1750000.0
2009-01-12 12:20:00,10.974,11.127,10.942,11.077,2350000.0
2009-01-12 12:25:00,11.099,11.12,10.956,11.12,2000000.0
2009-01-12 12:30:00,11.037,11.168,10.981,11.066,2250000.0
2009-01-12 12:35:00,11.088,11.144,11.003,11.041,2150000.0
2009-01-12 12:40:00,11.155,11.166,10.986,11.037,2300000.0
2009-01-12 12:45:00,11.111,11.17,10.993,11.024,2150000.0
2009-01-12 12:50:00,11.04,11.142,10.977,11.09,2250000.0
2009-01-12 12:55:00,11.015,11.142,10.958,11.023,1700000.0
2009-01-12 13:00:00,11.131,11.135,10.996,11.135,2200000.0
2009-01-12 13:05:00,11.002,11.139,10.973,11.043,2350000.0
2009-01-12 13:10:00,11.014,11.131,10.972,11.084,2200000.0
2009-01-12 13:15:00,11.057,11.123,10.937,11.017,2050000.0
2009-01-12 13:20:00,10.997,11.123,10.954,11.1,2200000.0
2009-01-12 13:25:00,11.098,11.128,10.938,10.985,1950000.0
2009-01-12 13:30:00,11.002,11.118,10.919,11.02,2150000.0
2009-01-12 13:35:00,11.068,11.109,10.94,11.063,2150000.0
2009-01-12 13:40:00,10.939,11.09,10.921,11.046,2350000.0
2009-01-12 13:45:00,11.021,11.103,10.933,11.031,2050000.0
2009-01-12 13:50:00,10.986,11.142,10.94,11.115,2000000.0
2009-01-12 13:55:00,11.085,11.085,10.938,10.999,2100000.0
2009-01-12 14:00:00,11.05,11.152,10.903,11.061,2350000.0
2009-01-12 14:05:00,11.033,11.081,10.916,10.935,1850000.0
2009-01-12 14:10:00,10.895,11.079,10.895,11.004,1800000.0
2009-01-12 14:15:00,11.106,11.107,10.956,10.969,2250000.0
2009-01-12 14:20:00,11.006,11.134,10.932,11.026,2550000.0
2009-01-12 14:25:00,11.1,11.145,10.954,11.086,2450000.0
2009-01-12 14:30:00,11.053,11.158,10.962,10.972,1750000.0
2009-01-12 14:35:00,11.071,11.156,10.94,11.049,2550000.0
2009-01-12 14:40:00,10.973,11.103,10.929,11.036,2450000.0
2009-01-12 14:45:00,11.046,11.127,10.931,10.938,2200000.0
2009-01-12 14:50:00,10.991,11.135,10.944,10.99,2050000.0
2009-01-12 14:55:00,11.029,11.071,10.891,10.932,2100000.0
2009-01-12 15:00:00,10.968,11.063,10.894,10.975,2000000.0
2009-01-12 15:05:00,11.001,11.039,10.858,10.911,2050000.0
2009-01-12 15:10:00,10.92,11.006,10.832,10.846,2050000.0
2009-01-12 15:15:00,10.913,10.973,10.784,10.814,2100000.0
2009-01-12 15:20:00,10.886,10.949,10.728,10.743,2500000.0
2009-01-12 15:25:00,10.76,10.847,10.646,10.781,2000000.0
2009-01-12 15:30:00,10.803,10.886,10.654,10.806,2050000.0
2009-01-12 15:35:00,10.803,10.836,10.671,10.832,2300000.0
2009-01-12 15:40:00,10.707,10.824,10.671,10.812,2150000.0
2009-01-12 15:45:00,10.75,10.888,10.7,10.88,2050000.0
2009-01-12 15:50:00,10.857,10.934,10.755,10.869,2250000.0
2009-01-12 15:55:00,10.818,10.981,10.776,10.859,2450000.0
2009-01-12 16:00:00,10.785,10.963,10.753,10.934,2350000.0
2009-01-12 16:05:00,10.911,10.967,10.805,10.94,2450000.0
2009-01-12 16:10:00,10.933,10.954,10.798,10.834,2050000.0
2009-01-12 16:15:00,10.876,10.952,10.756,10.881,2350000.0
2009-01-12 16:20:00,10.892,10.948,10.777,10.89,2200000.0
2009-01-12 16:25:00,10.869,10.957,10.757,10.859,2600000.0
2009-01-12 16:30:00,10.961,11.033,10.85,10.889,2450000.0
2009-01-12 16:35:00,10.888,11.022,10.858,11.008,2250000.0
2009-01-12 16:40:00,10.949,11.027,10.858,10.917,2500000.0
2009-01-12 16:45:00,10.866,11.049,10.826,10.887,2300000.0
2009-01-12 16:50:00,10.999,10.999,10.824,10.929,2100000.0
2009-01-12 16:55:00,11.018,11.018,10.787,10.877,2200000.0
2009-01-12 17:00:00,10.887,10.98,10.746,10.779,2050000.0
2009-01-12 17:05:00,10.896,10.91,10.713,10.896,2100000.0
2009-01-12 17:10:00,10.834,10.955,10.732,10.746,2350000.0
2009-01-12 17:15:00,10.808,10.896,10.716,10.796,2400000.0
2009-01-12 17:20:00,10.918,10.918,10.735,10.859,1850000.0
2009-01-12 17:25:00,10.82,10.964,10.773,10.964,2500000.0
2009-01-12 17:30:00,10.903,10.986,10.817,10.924,2200000.0
2009-01-12 17:35:00,10.98,11.005,10.811,10.834,2100000.0
2009-01-12 17:40:00,10.936,10.941,10.783,10.848,2250000.0
2009-01-12 17:45:00,10.857,10.952,10.795,10.895,2350000.0
2009-01-12 17:50:00,10.861,10.949,10.781,10.893,2100000.0
2009-01-12 17:55:00,10.84,10.983,10.798,10.912,2150000.0
2009-01-12 18:00:00,10.884,10.92,10.768,10.8,2150000.0
2009-01-12 18:05:00,10.847,10.914,10.727,10.842,2350000.0
2009-01-12 18:10:00,10.851,10.926,10.766,10.862,1900000.0
2009-01-12 18:15:00,10.89,10.903,10.742,10.873,2150000.0
2009-01-12 18:20:00,10.778,10.924,10.778,10.919,2250000.0
2009-01-12 18:25:00,10.759,10.934,10.712,10.849,3500000.0
2009-01-12 18:30:00,10.817,10.974,10.764,10.86,3350000.0
2009-01-12 18:35:00,10.879,10.957,10.803,10.839,1950000.0
2009-01-12 18:40:00,10.8,10.905,10.715,10.84,2900000.0
2009-01-12 18:45:00,10.806,10.884,10.723,10.788,3850000.0
2009-01-12 18:50:00,10.864,10.864,10.68,10.813,2100000.0
2009-01-12 18:55:00,10.778,10.877,10.736,10.849,4050000.0
2009-01-12 19:00:00,10.842,10.888,10.747,10.849,2150000.0
2009-01-12 19:05:00,10.776,10.911,10.729,10.798,2150000.0
2009-01-12 19:10:00,10.841,10.927,10.738,10.927,2300000.0
2009-01-12 19:15:00,10.885,10.976,10.722,10.874,1950000.0
2009-01-12 19:20:00,10.884,10.907,10.719,10.822,2050000.0
2009-01-12 19:25:00,10.863,10.882,10.671,10.731,2250000.0
2009-01-12 19:30:00,10.746,10.858,10.721,10.84,2150000.0
2009-01-12 19:35:00,10.758,10.921,10.707,10.819,1750000.0
2009-01-12 19:40:00,10.912,10.912,10.694,10.836,2100000.0
2009-01-12 19:45:00,10.894,10.896,10.722,10.832,1950000.0
2009-01-12 19:50:00,10.822,10.897,10.735,10.779,2150000.0
2009-01-12 19:55:00,10.742,10.866,10.721,10.738,2050000.0
2009-01-12 20:00:00,10.859,10.861,10.704,10.77,2050000.0
2009-01-12 20:05:00,10.824,10.841,10.653,10.808,2200000.0
2009-01-12 20:10:00,10.813,10.871,10.706,10.839,2150000.0
2009-01-12 20:15:00,10.726,10.844,10.666,10.733,1950000.0
2009-01-12 20:20:00,10.757,10.768,10.588,10.733,2250000.0
2009-01-12 20:25:00,10.677,10.766,10.59,10.698,2300000.0
2009-01-12 20:30:00,10.652,10.756,10.58,10.617,1950000.0
2009-01-12 20:35:00,10.75,10.759,10.621,10.759,1850000.0
2009-01-12 20:40:00,10.715,10.787,10.619,10.771,2050000.0
2009-01-12 20:45:00,10.721,10.854,10.659,10.807,2000000.0
2009-01-12 20:50:00,10.681,10.818,10.674,10.688,2150000.0
2009-01-12 20:55:00,10.683,10.806,10.669,10.756,1600000.0
2009-01-12 21:00:00,10.675,10.789,10.599,10.733,2750000.0
2009-01-12 21:05:00,10.608,10.765,10.573,10.68,1950000.0
2009-01-12 21:10:00,10.694,10.781,10.548,10.675,2650000.0
2009-01-12 21:15:00,10.584,10.739,10.567,10.689,2050000.0
2009-01-12 21:20:00,10.693,10.723,10.532,10.592,2800000.0
2009-01-12 21:25:00,10.657,10.716,10.522,10.651,1900000.0
2009-01-12 21:30:00,10.591,10.685,10.533,10.663,1700000.0
2009-01-12 21:35:00,10.667,10.693,10.507,10.617,2150000.0
2009-01-12 21:40:00,10.593,10.66,10.393,10.455,1900000.0
2009-01-12 21:45:00,10.471,10.58,10.423,10.494,2050000.0
2009-01-12 21:50:00,10.586,10.641,10.453,10.589,2400000.0
2009-01-12 21:55:00,10.589,10.663,10.466,10.543,2350000.0
2009-01-12 22:00:00,10.598,10.598,10.419,10.489,1200000.0
2009-01-12 22:05:00,10.496,10.589,10.39,10.523,2050000.0
2009-01-12 22:10:00,10.47,10.592,10.427,10.545,1150000.0
2009-01-12 22:15:00,10.563,10.589,10.404,10.526,1250000.0
2009-01-12 22:20:00,10.408,10.625,10.401,10.579,1450000.0
2009-01-12 22:25:00,10.446,10.556,10.387,10.491,2100000.0
2009-01-12 22:30:00,10.44,10.535,10.393,10.535,900000.0
2009-01-12 22:35:00,10.448,10.568,10.368,10.454,2100000.0
2009-01-12 22:40:00,10.474,10.548,10.375,10.511,1600000.0
2009-01-12 22:45:00,10.52,10.639,10.393,10.444,2500000.0
2009-01-12 22:50:00,10.509,10.636,10.459,10.516,1650000.0
2009-01-12 22:55:00,10.592,10.606,10.419,10.517,2200000.0
2009-01-12 23:00:00,10.504,10.619,10.504,10.516,900000.0
2009-01-12 23:05:00,10.574,10.613,10.511,10.589,700000.0
2009-01-12 23:10:00,10.548,10.609,10.45,10.564,1150000.0
2009-01-12 23:15:00,10.609,10.611,10.475,10.589,450000.0
2009-01-12 23:20:00,10.441,10.628,10.441,10.482,1200000.0
2009-01-12 23:25:00,10.598,10.619,10.478,10.605,1100000.0
2009-01-12 23:30:00,10.442,10.594,10.408,10.517,700000.0
2009-01-12 23:35:00,10.534,10.626,10.411,10.619,1800000.0
2009-01-12 23:40:00,10.499,10.638,10.456,10.535,1900000.0
2009-01-12 23:45:00,10.602,10.655,10.46,10.636,1900000.0
2009-01-12 23:50:00,10.603,10.634,10.466,10.611,1950000.0
2009-01-12 23:55:00,10.598,10.66,10.495,10.523,1950000.0
2009-01-13 00:00:00,10.541,10.675,10.515,10.551,1800000.0
2009-01-13 00:05:00,10.663,10.663,10.543,10.629,1400000.0
2009-01-13 00:10:00,10.576,10.612,10.479,10.479,1100000.0
2009-01-13 00:15:00,10.595,10.626,10.482,10.603,1150000.0
2009-01-13 00:20:00,10.45,10.605,10.45,10.596,550000.0
2009-01-13 00:25:00,10.594,10.594,10.553,10.584,200000.0
2009-01-13 00:30:00,10.513,10.593,10.457,10.588,750000.0
2009-01-13 00:35:00,10.488,10.599,10.488,10.534,450000.0
2009-01-13 00:40:00,10.522,10.578,10.499,10.554,600000.0
2009-01-13 00:45:00,10.478,10.657,10.478,10.492,600000.0
2009-01-13 00:50:00,10.501,10.594,10.458,10.594,650000.0
2009-01-13 00:55:00,10.52,10.65,10.468,10.585,1250000.0
2009-01-13 01:00:00,10.512,10.649,10.463,10.527,2000000.0
2009-01-13 01:05:00,10.617,10.658,10.478,10.636,1350000.0
2009-01-13 01:10:00,10.533,10.641,10.475,10.578,1300000.0
2009-01-13 01:15:00,10.613,10.656,10.492,10.518,2150000.0
2009-01-13 01:20:00,10.596,10.632,10.474,10.539,1050000.0
2009-01-13 01:25:00,10.574,10.64,10.519,10.574,500000.0
2009-01-13 01:30:00,10.634,10.638,10.515,10.622,1450000.0
2009-01-13 01:35:00,10.585,10.656,10.491,10.545,1800000.0
2009-01-13 01:40:00,10.558,10.611,10.433,10.478,1950000.0
2009-01-13 01:45:00,10.563,10.622,10.436,10.57,1600000.0
2009-01-13 01:50:00,10.584,10.629,10.459,10.616,1900000.0
2009-01-13 01:55:00,10.587,10.651,10.443,10.574,1550000.0
2009-01-13 02:00:00,10.65,10.65,10.453,10.568,1600000.0
2009-01-13 02:05:00,10.601,10.632,10.415,10.587,1950000.0
2009-01-13 02:10:00,10.468,10.604,10.441,10.488,2550000.0
2009-01-13 02:15:00,10.606,10.692,10.46,10.529,2300000.0
2009-01-13 02:20:00,10.57,10.672,10.484,10.543,2450000.0
2009-01-13 02:25:00,10.591,10.686,10.454,10.629,2550000.0
2009-01-13 02:30:00,10.608,10.68,10.528,10.651,2300000.0
2009-01-13 02:35:00,10.621,10.661,10.48,10.56,2000000.0
2009-01-13 02:40:00,10.582,10.653,10.489,10.523,1300000.0
2009-01-13 02:45:00,10.629,10.696,10.512,10.525,2500000.0
2009-01-13 02:50:00,10.595,10.703,10.53,10.53,1550000.0
2009-01-13 02:55:00,10.538,10.679,10.486,10.649,2350000.0
2009-01-13 03:00:00,10.635,10.652,10.488,10.604,1650000.0
2009-01-13 03:05:00,10.537,10.634,10.484,10.598,2200000.0
2009-01-13 03:10:00,10.519,10.66,10.497,10.66,1900000.0
2009-01-13 03:15:00,10.542,10.664,10.475,10.567,1650000.0
2009-01-13 03:20:00,10.514,10.681,10.498,10.626,2000000.0
2009-01-13 03:25:00,10.621,10.694,10.49,10.593,1350000.0
2009-01-13 03:30:00,10.687,10.728,10.529,10.611,1450000.0
2009-01-13 03:35:00,10.6,10.699,10.539,10.6,1600000.0
2009-01-13 03:40:00,10.548,10.684,10.548,10.626,650000.0
2009-01-13 03:45:00,10.684,10.701,10.551,10.558,1450000.0
2009-01-13 03:50:00,10.684,10.711,10.554,10.683,1950000.0
2009-01-13 03:55:00,10.696,10.758,10.586,10.586,1500000.0
2009-01-13 04:00:00,10.685,10.717,10.576,10.694,1000000.0
2009-01-13 04:05:00,10.66,10.727,10.586,10.663,800000.0
2009-01-13 04:10:00,10.612,10.708,10.513,10.652,1450000.0
2009-01-13 04:15:00,10.609,10.689,10.516,10.594,700000.0
2009-01-13 04:20:00,10.617,10.698,10.55,10.664,1150000.0
2009-01-13 04:25:00,10.688,10.688,10.534,10.652,1450000.0
2009-01-13 04:30:00,10.577,10.688,10.577,10.634,900000.0
2009-01-13 04:35:00,10.568,10.671,10.533,10.671,550000.0
2009-01-13 04:40:00,10.545,10.707,10.49,10.56,1500000.0
2009-01-13 04:45:00,10.614,10.666,10.491,10.554,1100000.0
2009-01-13 04:50:00,10.534,10.676,10.53,10.654,1100000.0
2009-01-13 04:55:00,10.641,10.666,10.499,10.666,950000.0
2009-01-13 05:00:00,10.518,10.639,10.49,10.637,1050000.0
2009-01-13 05:05:00,10.586,10.694,10.529,10.529,1000000.0
2009-01-13 05:10:00,10.664,10.681,10.528,10.584,600000.0
2009-01-13 05:15:00,10.661,10.686,10.54,10.654,900000.0
2009-01-13 05:20:00,10.621,10.72,10.5,10.603,1950000.0
2009-01-13 05:25:00,10.58,10.678,10.524,10.678,900000.0
2009-01-13 05:30:00,10.632,10.688,10.527,10.626,1550000.0
2009-01-13 05:35:00,10.68,10.68,10.533,10.535,600000.0
2009-01-13 05:40:00,10.511,10.511,10.511,10.511,50000.0
2009-01-13 05:45:00,10.641,10.666,10.53,10.644,450000.0
2009-01-13 05:50:00,10.617,10.689,10.549,10.653,850000.0
2009-01-13 05:55:00,10.582,10.68,10.53,10.68,1500000.0
2009-01-13 06:00:00,10.678,10.678,10.529,10.582,1000000.0
2009-01-13 06:05:00,10.646,10.73,10.53,10.624,1300000.0
2009-01-13 06:10:00,10.533,10.667,10.529,10.552,900000.0
2009-01-13 06:15:00,10.678,10.68,10.548,10.675,1150000.0
2009-01-13 06:20:00,10.497,10.684,10.493,10.619,1300000.0
2009-01-13 06:25:00,10.671,10.712,10.521,10.587,1800000.0
2009-01-13 06:30:00,10.545,10.705,10.513,10.578,2250000.0
2009-01-13 06:35:00,10.634,10.741,10.584,10.707,2400000.0
2009-01-13 06:40:00,10.668,10.749,10.575,10.631,2150000.0
2009-01-13 06:45:00,10.609,10.74,10.532,10.717,2150000.0
2009-01-13 06:50:00,10.722,10.723,10.538,10.684,2350000.0
2009-01-13 06:55:00,10.595,10.695,10.497,10.497,2600000.0
2009-01-13 07:00:00,10.663,10.674,10.516,10.539,2450000.0
2009-01-13 07:05:00,10.601,10.71,10.519,10.657,2550000.0
2009-01-13 07:10:00,10.673,10.686,10.516,10.654,1650000.0
2009-01-13 07:15:00,10.573,10.676,10.53,10.572,1650000.0
2009-01-13 07:20:00,10.508,10.68,10.507,10.626,2050000.0
2009-01-13 07:25:00,10.67,10.693,10.526,10.676,2200000.0
2009-01-13 07:30:00,10.643,10.73,10.5,10.641,2050000.0
2009-01-13 07:35:00,10.675,10.699,10.52,10.641,2000000.0
2009-01-13 07:40:00,10.54,10.691,10.505,10.546,1750000.0
2009-01-13 07:45:00,10.566,10.701,10.508,10.652,2950000.0
2009-01-13 07:50:00,10.594,10.681,10.5,10.647,2550000.0
2009-01-13 07:55:00,10.649,10.705,10.52,10.644,2600000.0
2009-01-13 08:00:00,10.676,10.73,10.533,10.598,1850000.0
2009-01-13 08:05:00,10.563,10.719,10.518,10.57,2000000.0
2009-01-13 08:10:00,10.559,10.735,10.54,10.691,1650000.0
2009-01-13 08:15:00,10.669,10.673,10.521,10.588,2000000.0
2009-01-13 08:20:00,10.584,10.672,10.537,10.598,1800000.0
2009-01-13 08:25:00,10.6,10.731,10.523,10.552,2050000.0
2009-01-13 08:30:00,10.548,10.69,10.548,10.672,1500000.0
2009-01-13 08:35:00,10.682,10.734,10.48,10.567,2400000.0
2009-01-13 08:40:00,10.607,10.652,10.494,10.567,1550000.0
2009-01-13 08:45:00,10.526,10.693,10.497,10.611,2150000.0
2009-01-13 08:50:00,10.587,10.679,10.489,10.579,2100000.0
2009-01-13 08:55:00,10.524,10.677,10.52,10.597,1800000.0
2009-01-13 09:00:00,10.566,10.67,10.515,10.596,2400000.0
2009-01-13 09:05:00,10.543,10.664,10.473,10.623,2650000.0
2009-01-13 09:10:00,10.525,10.65,10.425,10.65,2150000.0
2009-01-13 09:15:00,10.594,10.626,10.449,10.59,2250000.0
2009-01-13 09:20:00,10.465,10.628,10.443,10.583,2450000.0
2009-01-13 09:25:00,10.455,10.581,10.402,10.534,2250000.0
2009-01-13 09:30:00,10.462,10.639,10.424,10.497,2250000.0
2009-01-13 09:35:00,10.476,10.636,10.433,10.529,2450000.0
2009-01-13 09:40:00,10.559,10.64,10.486,10.529,2150000.0
2009-01-13 09:45:00,10.586,10.61,10.434,10.466,2400000.0
2009-01-13 09:50:00,10.493,10.57,10.387,10.479,2300000.0
2009-01-13 09:55:00,10.475,10.586,10.385,10.488,2650000.0
2009-01-13 10:00:00,10.452,10.576,10.408,10.574,2100000.0
2009-01-13 10:05:00,10.534,10.605,10.421,10.562,2600000.0
2009-01-13 10:10:00,10.453,10.584,10.38,10.566,2650000.0
2009-01-13 10:15:00,10.443,10.591,10.431,10.568,2200000.0
2009-01-13 10:20:00,10.496,10.609,10.445,10.474,2600000.0
2009-01-13 10:25:00,10.528,10.633,10.42,10.604,1600000.0
2009-01-13 10:30:00,10.541,10.645,10.453,10.535,2450000.0
2009-01-13 10:35:00,10.577,10.646,10.487,10.532,2300000.0
2009-01-13 10:40:00,10.513,10.638,10.482,10.563,2100000.0
2009-01-13 10:45:00,10.487,10.628,10.468,10.607,2300000.0
2009-01-13 10:50:00,10.602,10.622,10.479,10.539,2050000.0
2009-01-13 10:55:00,10.585,10.636,10.484,10.484,2000000.0
2009-01-13 11:00:00,10.543,10.685,10.463,10.573,2350000.0
2009-01-13 11:05:00,10.505,10.652,10.468,10.582,2400000.0
2009-01-13 11:10:00,10.493,10.638,10.466,10.563,2150000.0
2009-01-13 11:15:00,10.533,10.672,10.495,10.651,2150000.0
2009-01-13 11:20:00,10.501,10.641,10.501,10.507,2250000.0
2009-01-13 11:25:00,10.559,10.665,10.507,10.555,2200000.0
2009-01-13 11:30:00,10.558,10.697,10.51,10.623,2350000.0
2009-01-13 11:35:00,10.507,10.682,10.46,10.546,2150000.0
2009-01-13 11:40:00,10.567,10.669,10.496,10.576,2350000.0
2009-01-13 11:45:00,10.653,10.697,10.52,10.64,1600000.0
2009-01-13 11:50:00,10.559,10.651,10.49,10.536,2300000.0
2009-01-13 11:55:00,10.622,10.685,10.508,10.534,2100000.0
2009-01-13 12:00:00,10.619,10.655,10.48,10.557,2600000.0
2009-01-13 12:05:00,10.65,10.678,10.505,10.616,2200000.0
2009-01-13 12:10:00,10.611,10.647,10.49,10.627,1950000.0
2009-01-13 12:15:00,10.558,10.681,10.505,10.54,2150000.0
2009-01-13 12:20:00,10.519,10.665,10.482,10.598,2500000.0
2009-01-13 12:25:00,10.622,10.626,10.493,10.614,2000000.0
2009-01-13 12:30:00,10.521,10.597,10.432,10.53,2250000.0
2009-01-13 12:35:00,10.522,10.638,10.439,10.496,2150000.0
2009-01-13 12:40:00,10.605,10.612,10.454,10.501,2300000.0
2009-01-13 12:45:00,10.557,10.594,10.444,10.492,2150000.0
2009-01-13 12:50:00,10.463,10.564,10.407,10.473,2250000.0
2009-01-13 12:55:00,10.39,10.565,10.362,10.454,2100000.0
2009-01-13 13:00:00,10.548,10.548,10.375,10.526,2200000.0
2009-01-13 13:05:00,10.438,10.606,10.398,10.501,2350000.0
2009-01-13 13:10:00,10.491,10.585,10.423,10.535,2200000.0
2009-01-13 13:15:00,10.526,10.578,10.432,10.449,2050000.0
2009-01-13 13:20:00,10.446,10.628,10.419,10.575,2200000.0
2009-01-13 13:25:00,10.552,10.575,10.399,10.426,2300000.0
2009-01-13 13:30:00,10.448,10.568,10.403,10.503,2150000.0
2009-01-13 13:35:00,10.538,10.615,10.421,10.56,2150000.0
2009-01-13 13:40:00,10.438,10.575,10.438,10.532,2350000.0
2009-01-13 13:45:00,10.507,10.605,10.471,10.526,2050000.0
2009-01-13 13:50:00,10.477,10.601,10.443,10.571,2000000.0
2009-01-13 13:55:00,10.568,10.579,10.428,10.484,2100000.0
2009-01-13 14:00:00,10.569,10.606,10.429,10.597,2350000.0
2009-01-13 14:05:00,10.506,10.661,10.441,10.531,2150000.0
2009-01-13 14:10:00,10.474,10.594,10.44,10.478,1800000.0
2009-01-13 14:15:00,10.566,10.574,10.405,10.526,2300000.0
2009-01-13 14:20:00,10.497,10.606,10.437,10.437,2750000.0
2009-01-13 14:25:00,10.581,10.619,10.402,10.523,2600000.0
2009-01-13 14:30:00,10.528,10.553,10.396,10.409,2100000.0
2009-01-13 14:35:00,10.494,10.607,10.344,10.454,2550000.0
2009-01-13 14:40:00,10.396,10.554,10.372,10.52,2450000.0
2009-01-13 14:45:00,10.51,10.626,10.382,10.464,2200000.0
2009-01-13 14:50:00,10.444,10.569,10.384,10.478,2050000.0
2009-01-13 14:55:00,10.523,10.643,10.441,10.465,2100000.0
2009-01-13 15:00:00,10.485,10.632,10.452,10.577,2000000.0
2009-01-13 15:05:00,10.61,10.635,10.47,10.5,2050000.0
2009-01-13 15:10:00,10.517,10.621,10.414,10.443,2050000.0
2009-01-13 15:15:00,10.488,10.619,10.427,10.462,2100000.0
2009-01-13 15:20:00,10.51,10.625,10.463,10.485,2500000.0
2009-01-13 15:25:00,10.539,10.569,10.343,10.343,2000000.0
2009-01-13 15:30:00,10.361,10.496,10.3,10.484,2050000.0
2009-01-13 15:35:00,10.478,10.551,10.367,10.541,2300000.0
2009-01-13 15:40:00,10.415,10.542,10.343,10.452,2150000.0
2009-01-13 15:45:00,10.375,10.496,10.295,10.462,2050000.0
2009-01-13 15:50:00,10.453,10.491,10.297,10.385,2250000.0
2009-01-13 15:55:00,10.33,10.48,10.308,10.378,2450000.0
2009-01-13 16:00:00,10.31,10.467,10.31,10.377,2400000.0
2009-01-13 16:05:00,10.468,10.53,10.341,10.53,2400000.0
2009-01-13 16:10:00,10.394,10.536,10.394,10.455,1800000.0
2009-01-13 16:15:00,10.499,10.529,10.386,10.516,2150000.0
2009-01-13 16:20:00,10.5,10.531,10.389,10.495,2200000.0
2009-01-13 16:25:00,10.479,10.516,10.362,10.44,2600000.0
2009-01-13 16:30:00,10.512,10.556,10.38,10.423,2450000.0
2009-01-13 16:35:00,10.428,10.642,10.418,10.527,2250000.0
2009-01-13 16:40:00,10.465,10.587,10.35,10.482,2500000.0
2009-01-13 16:45:00,10.45,10.609,10.424,10.473,2300000.0
2009-01-13 16:50:00,10.603,10.62,10.454,10.572,2350000.0
2009-01-13 16:55:00,10.628,10.672,10.456,10.536,2200000.0
2009-01-13 17:00:00,10.554,10.639,10.445,10.479,2150000.0
2009-01-13 17:05:00,10.575,10.635,10.442,10.604,2300000.0
2009-01-13 17:10:00,10.549,10.674,10.468,10.564,2300000.0
2009-01-13 17:15:00,10.593,10.76,10.576,10.646,2400000.0
2009-01-13 17:20:00,10.736,10.737,10.565,10.693,2000000.0
2009-01-13 17:25:00,10.538,10.689,10.532,10.689,2500000.0
2009-01-13 17:30:00,10.654,10.708,10.546,10.674,2350000.0
2009-01-13 17:35:00,10.709,10.728,10.552,10.594,2100000.0
2009-01-13 17:40:00,10.69,10.692,10.522,10.618,2350000.0
2009-01-13 17:45:00,10.601,10.688,10.522,10.642,2450000.0
2009-01-13 17:50:00,10.644,10.701,10.543,10.643,2050000.0
2009-01-13 17:55:00,10.652,10.695,10.522,10.653,2250000.0
2009-01-13 18:00:00,10.52,10.717,10.52,10.674,1900000.0
2009-01-13 18:05:00,10.674,10.738,10.563,10.639,2350000.0
2009-01-13 18:10:00,10.601,10.721,10.545,10.598,1950000.0
2009-01-13 18:15:00,10.687,10.687,10.515,10.67,2450000.0
2009-01-13 18:20:00,10.567,10.717,10.566,10.717,2000000.0
2009-01-13 18:25:00,10.575,10.715,10.523,10.653,3550000.0
2009-01-13 18:30:00,10.64,10.776,10.612,10.747,3350000.0
2009-01-13 18:35:00,10.723,10.799,10.676,10.741,1950000.0
2009-01-13 18:40:00,10.711,10.815,10.638,10.737,2550000.0
2009-01-13 18:45:00,10.712,10.747,10.588,10.639,3400000.0
2009-01-13 18:50:00,10.707,10.751,10.581,10.679,2200000.0
2009-01-13 18:55:00,10.668,10.748,10.601,10.72,4050000.0
2009-01-13 19:00:00,10.722,10.776,10.612,10.696,2150000.0
2009-01-13 19:05:00,10.63,10.732,10.577,10.631,2050000.0
2009-01-13 19:10:00,10.645,10.729,10.568,10.703,2250000.0
2009-01-13 19:15:00,10.661,10.744,10.538,10.704,1750000.0
2009-01-13 19:20:00,10.694,10.779,10.577,10.73,2250000.0
2009-01-13 19:25:00,10.644,10.779,10.588,10.614,2250000.0
2009-01-13 19:30:00,10.664,10.746,10.639,10.725,2150000.0
2009-01-13 19:35:00,10.632,10.754,10.574,10.647,1900000.0
2009-01-13 19:40:00,10.714,10.719,10.503,10.678,2100000.0
2009-01-13 19:45:00,10.705,10.723,10.526,10.714,2050000.0
2009-01-13 19:50:00,10.709,10.781,10.598,10.606,2000000.0
2009-01-13 19:55:00,10.591,10.733,10.547,10.577,2000000.0
2009-01-13 20:00:00,10.685,10.723,10.532,10.65,2050000.0
2009-01-13 20:05:00,10.595,10.734,10.529,10.655,1800000.0
2009-01-13 20:10:00,10.646,10.707,10.496,10.628,2150000.0
2009-01-13 20:15:00,10.518,10.683,10.495,10.583,2250000.0
2009-01-13 20:20:00,10.638,10.66,10.511,10.653,2150000.0
2009-01-13 20:25:00,10.57,10.683,10.471,10.607,2150000.0
2009-01-13 20:30:00,10.567,10.674,10.488,10.523,2100000.0
2009-01-13 20:35:00,10.65,10.674,10.529,10.664,1750000.0
2009-01-13 20:40:00,10.65,10.717,10.563,10.665,2050000.0
2009-01-13 20:45:00,10.633,10.699,10.535,10.699,2000000.0
2009-01-13 20:50:00,10.57,10.73,10.543,10.619,2100000.0
2009-01-13 20:55:00,10.613,10.691,10.568,10.661,2050000.0
2009-01-13 21:00:00,10.566,10.676,10.491,10.644,2750000.0
2009-01-13 21:05:00,10.639,10.722,10.535,10.661,2100000.0
2009-01-13 21:10:00,10.65,10.776,10.533,10.649,2450000.0
2009-01-13 21:15:00,10.567,10.704,10.552,10.698,2050000.0
2009-01-13 21:20:00,10.701,10.762,10.506,10.543,2100000.0
2009-01-13 21:25:00,10.61,10.691,10.552,10.644,1900000.0
2009-01-13 21:30:00,10.608,10.731,10.534,10.671,1850000.0
2009-01-13 21:35:00,10.673,10.711,10.555,10.683,2050000.0
2009-01-13 21:40:00,10.668,10.721,10.621,10.621,600000.0
2009-01-13 21:45:00,10.595,10.7,10.583,10.687,1550000.0
2009-01-13 21:50:00,10.682,10.706,10.532,10.684,1900000.0
2009-01-13 21:55:00,10.686,10.71,10.551,10.603,1200000.0
2009-01-13 22:00:00,10.677,10.705,10.562,10.565,800000.0
2009-01-13 22:05:00,10.677,10.713,10.541,10.659,2050000.0
2009-01-13 22:10:00,10.672,10.72,10.539,10.552,800000.0
2009-01-13 22:15:00,10.623,10.727,10.575,10.63,1000000.0
2009-01-13 22:20:00,10.648,10.717,10.544,10.627,1000000.0
2009-01-13 22:25:00,10.622,10.725,10.574,10.676,1050000.0
2009-01-13 22:30:00,10.634,10.731,10.556,10.594,700000.0
2009-01-13 22:35:00,10.578,10.712,10.578,10.647,750000.0
2009-01-13 22:40:00,10.654,10.727,10.577,10.693,1200000.0
2009-01-13 22:45:00,10.701,10.727,10.58,10.58,1100000.0
2009-01-13 22:50:00,10.712,10.727,10.576,10.715,900000.0
2009-01-13 22:55:00,10.719,10.733,10.57,10.691,1350000.0
2009-01-13 23:00:00,10.731,10.731,10.631,10.712,800000.0
2009-01-13 23:05:00,10.702,10.739,10.63,10.711,650000.0
2009-01-13 23:10:00,10.712,10.73,10.582,10.724,1300000.0
2009-01-13 23:15:00,10.708,10.708,10.571,10.639,400000.0
2009-01-13 23:20:00,10.623,10.74,10.584,10.626,1400000.0
2009-01-13 23:25:00,10.73,10.736,10.594,10.693,1200000.0
2009-01-13 23:30:00,10.681,10.717,10.636,10.703,500000.0
2009-01-13 23:35:00,10.667,10.719,10.573,10.717,700000.0
2009-01-13 23:40:00,10.714,10.714,10.574,10.574,400000.0
2009-01-13 23:50:00,10.712,10.729,10.572,10.638,1550000.0
2009-01-13 23:55:00,10.591,10.703,10.559,10.703,450000.0
2009-01-14 00:00:00,10.633,10.73,10.56,10.695,1500000.0
2009-01-14 00:05:00,10.681,10.706,10.57,10.684,450000.0
2009-01-14 00:10:00,10.655,10.742,10.549,10.587,900000.0
2009-01-14 00:15:00,10.701,10.738,10.57,10.698,1000000.0
2009-01-14 00:20:00,10.671,10.696,10.56,10.674,450000.0
2009-01-14 00:25:00,10.724,10.73,10.628,10.695,650000.0
2009-01-14 00:30:00,10.623,10.703,10.567,10.604,700000.0
2009-01-14 00:35:00,10.596,10.669,10.596,10.604,350000.0
2009-01-14 00:40:00,10.619,10.67,10.599,10.634,600000.0
2009-01-14 00:45:00,10.637,10.679,10.524,10.534,500000.0
2009-01-14 00:50:00,10.611,10.709,10.568,10.618,1150000.0
2009-01-14 00:55:00,10.736,10.746,10.717,10.722,200000.0
2009-01-14 01:00:00,10.661,10.733,10.559,10.619,1900000.0
2009-01-14 01:05:00,10.694,10.733,10.587,10.649,1600000.0
2009-01-14 01:10:00,10.622,10.735,10.567,10.687,1750000.0
2009-01-14 01:15:00,10.711,10.724,10.59,10.638,950000.0
2009-01-14 01:20:00,10.584,10.73,10.584,10.704,850000.0
2009-01-14 01:25:00,10.684,10.724,10.561,10.702,1850000.0
2009-01-14 01:30:00,10.687,10.744,10.577,10.702,1500000.0
2009-01-14 01:35:00,10.701,10.732,10.557,10.631,800000.0
2009-01-14 01:40:00,10.658,10.722,10.619,10.634,750000.0
2009-01-14 01:45:00,10.695,10.758,10.565,10.66,700000.0
2009-01-14 01:50:00,10.671,10.699,10.539,10.539,950000.0
2009-01-14 01:55:00,10.716,10.757,10.561,10.699,1650000.0
2009-01-14 02:00:00,10.707,10.735,10.543,10.688,1100000.0
2009-01-14 02:10:00,10.648,10.722,10.582,10.594,1400000.0
2009-01-14 02:15:00,10.738,10.787,10.609,10.646,1350000.0
2009-01-14 02:20:00,10.724,10.747,10.561,10.66,2050000.0
2009-01-14 02:25:00,10.643,10.734,10.565,10.719,1250000.0
2009-01-14 02:30:00,10.67,10.729,10.574,10.718,2450000.0
2009-01-14 02:35:00,10.661,10.752,10.584,10.702,2050000.0
2009-01-14 02:40:00,10.693,10.71,10.567,10.71,1900000.0
2009-01-14 02:45:00,10.547,10.726,10.547,10.616,1650000.0
2009-01-14 02:50:00,10.566,10.687,10.554,10.626,650000.0
2009-01-14 02:55:00,10.588,10.728,10.578,10.669,1750000.0
2009-01-14 03:00:00,10.591,10.709,10.59,10.709,550000.0
2009-01-14 03:05:00,10.735,10.757,10.615,10.709,1800000.0
2009-01-14 03:10:00,10.654,10.74,10.612,10.732,1350000.0
2009-01-14 03:15:00,10.721,10.761,10.568,10.641,1900000.0
2009-01-14 03:20:00,10.585,10.763,10.585,10.72,1100000.0
2009-01-14 03:25:00,10.737,10.784,10.633,10.633,1200000.0
2009-01-14 03:30:00,10.71,10.748,10.603,10.748,900000.0
2009-01-14 03:35:00,10.764,10.768,10.565,10.636,1500000.0
2009-01-14 03:40:00,10.638,10.761,10.592,10.688,1150000.0
2009-01-14 03:45:00,10.741,10.801,10.581,10.736,2650000.0
2009-01-14 03:50:00,10.689,10.753,10.554,10.739,2150000.0
2009-01-14 03:55:00,10.77,10.77,10.77,10.77,500000.0
2009-01-14 04:00:00,10.741,10.766,10.62,10.766,1300000.0
2009-01-14 04:05:00,10.754,10.839,10.633,10.723,1300000.0
2009-01-14 04:10:00,10.707,10.755,10.594,10.672,1950000.0
2009-01-14 04:15:00,10.759,10.761,10.656,10.754,1200000.0
2009-01-14 04:20:00,10.626,10.754,10.626,10.671,600000.0
2009-01-14 04:25:00,10.756,10.77,10.615,10.732,1250000.0
2009-01-14 04:30:00,10.751,10.77,10.621,10.677,750000.0
2009-01-14 04:35:00,10.731,10.741,10.585,10.683,1050000.0
2009-01-14 04:40:00,10.702,10.76,10.564,10.76,1600000.0
2009-01-14 04:45:00,10.633,10.783,10.614,10.657,1250000.0
2009-01-14 04:50:00,10.719,10.788,10.619,10.66,1250000.0
2009-01-14 04:55:00,10.715,10.781,10.613,10.678,1000000.0
2009-01-14 05:00:00,10.693,10.772,10.626,10.719,1050000.0
2009-01-14 05:05:00,10.75,10.812,10.614,10.706,1250000.0
2009-01-14 05:10:00,10.732,10.786,10.607,10.748,1400000.0
2009-01-14 05:15:00,10.737,10.782,10.608,10.782,1250000.0
2009-01-14 05:20:00,10.741,10.793,10.616,10.757,1450000.0
2009-01-14 05:25:00,10.777,10.801,10.646,10.796,1700000.0
2009-01-14 05:30:00,10.646,10.783,10.646,10.718,1150000.0
2009-01-14 05:35:00,10.709,10.779,10.625,10.664,1400000.0
2009-01-14 05:40:00,10.747,10.771,10.65,10.665,550000.0
2009-01-14 05:45:00,10.749,10.774,10.632,10.751,900000.0
2009-01-14 05:50:00,10.626,10.78,10.626,10.78,800000.0
2009-01-14 05:55:00,10.708,10.78,10.638,10.775,1650000.0
2009-01-14 06:00:00,10.715,10.787,10.628,10.724,1950000.0
2009-01-14 06:05:00,10.724,10.783,10.658,10.729,900000.0
2009-01-14 06:10:00,10.675,10.778,10.675,10.767,450000.0
2009-01-14 06:15:00,10.718,10.776,10.596,10.776,1300000.0
2009-01-14 06:20:00,10.647,10.786,10.637,10.764,1350000.0
2009-01-14 06:25:00,10.764,10.791,10.626,10.714,1000000.0
2009-01-14 06:30:00,10.766,10.786,10.604,10.774,1500000.0
2009-01-14 06:35:00,10.752,10.821,10.634,10.773,1550000.0
2009-01-14 06:40:00,10.679,10.785,10.628,10.705,1250000.0
2009-01-14 06:45:00,10.65,10.776,10.587,10.763,1700000.0
2009-01-14 06:50:00,10.786,10.786,10.627,10.766,1050000.0
2009-01-14 06:55:00,10.687,10.788,10.649,10.681,1800000.0
2009-01-14 07:00:00,10.686,10.78,10.64,10.735,1150000.0
2009-01-14 07:05:00,10.773,10.794,10.663,10.747,1350000.0
2009-01-14 07:10:00,10.735,10.793,10.632,10.7,1950000.0
2009-01-14 07:15:00,10.716,10.793,10.636,10.683,1350000.0
2009-01-14 07:20:00,10.64,10.783,10.6,10.75,1550000.0
2009-01-14 07:25:00,10.78,10.79,10.644,10.775,1050000.0
2009-01-14 07:30:00,10.736,10.776,10.633,10.772,1450000.0
2009-01-14 07:35:00,10.781,10.805,10.642,10.745,2000000.0
2009-01-14 07:40:00,10.706,10.769,10.612,10.741,1600000.0
2009-01-14 07:45:00,10.66,10.78,10.609,10.745,3400000.0
2009-01-14 07:50:00,10.728,10.782,10.646,10.74,2250000.0
2009-01-14 07:55:00,10.672,10.791,10.602,10.671,2850000.0
2009-01-14 08:00:00,10.769,10.782,10.657,10.667,1850000.0
2009-01-14 08:05:00,10.651,10.794,10.633,10.701,2000000.0
2009-01-14 08:10:00,10.671,10.788,10.598,10.787,2200000.0
2009-01-14 08:15:00,10.779,10.828,10.621,10.708,2000000.0
2009-01-14 08:20:00,10.711,10.766,10.631,10.671,1900000.0
2009-01-14 08:25:00,10.657,10.803,10.653,10.668,2100000.0
2009-01-14 08:30:00,10.608,10.769,10.608,10.769,1950000.0
2009-01-14 08:35:00,10.732,10.766,10.569,10.661,2400000.0
2009-01-14 08:40:00,10.726,10.781,10.612,10.684,1900000.0
2009-01-14 08:45:00,10.653,10.78,10.599,10.72,2400000.0
2009-01-14 08:50:00,10.703,10.814,10.622,10.709,1700000.0
2009-01-14 08:55:00,10.645,10.815,10.626,10.685,2200000.0
2009-01-14 09:00:00,10.702,10.803,10.617,10.682,2400000.0
2009-01-14 09:05:00,10.626,10.8,10.606,10.8,2650000.0
2009-01-14 09:10:00,10.724,10.823,10.645,10.814,2150000.0
2009-01-14 09:15:00,10.804,10.822,10.652,10.762,2250000.0
2009-01-14 09:20:00,10.714,10.799,10.635,10.764,2400000.0
2009-01-14 09:25:00,10.652,10.815,10.63,10.756,2000000.0
2009-01-14 09:30:00,10.71,10.813,10.628,10.628,2250000.0
2009-01-14 09:35:00,10.674,10.831,10.661,10.794,1700000.0
2009-01-14 09:40:00,10.746,10.803,10.66,10.74,1800000.0
2009-01-14 09:45:00,10.773,10.861,10.653,10.77,2400000.0
2009-01-14 09:50:00,10.803,10.881,10.703,10.763,2300000.0
2009-01-14 09:55:00,10.759,10.858,10.694,10.781,2650000.0
2009-01-14 10:00:00,10.74,10.867,10.681,10.84,2100000.0
2009-01-14 10:05:00,10.796,10.893,10.706,10.838,2600000.0
2009-01-14 10:10:00,10.719,10.853,10.659,10.835,2650000.0
2009-01-14 10:15:00,10.706,10.872,10.685,10.799,1750000.0
2009-01-14 10:20:00,10.74,10.854,10.689,10.689,2600000.0
2009-01-14 10:25:00,10.771,10.846,10.666,10.808,2050000.0
2009-01-14 10:30:00,10.749,10.85,10.643,10.725,2400000.0
2009-01-14 10:35:00,10.8,10.81,10.633,10.705,2300000.0
2009-01-14 10:40:00,10.659,10.763,10.584,10.724,2350000.0
2009-01-14 10:45:00,10.624,10.779,10.616,10.761,2300000.0
2009-01-14 10:50:00,10.716,10.781,10.621,10.655,2200000.0
2009-01-14 10:55:00,10.742,10.796,10.6,10.6,2000000.0
2009-01-14 11:00:00,10.676,10.77,10.592,10.727,2350000.0
2009-01-14 11:05:00,10.65,10.796,10.626,10.757,2400000.0
2009-01-14 11:10:00,10.652,10.797,10.619,10.724,2150000.0
2009-01-14 11:15:00,10.662,10.779,10.584,10.758,2200000.0
2009-01-14 11:20:00,10.613,10.792,10.613,10.68,2250000.0
2009-01-14 11:25:00,10.684,10.788,10.602,10.646,2200000.0
2009-01-14 11:30:00,10.634,10.758,10.599,10.702,2300000.0
2009-01-14 11:35:00,10.621,10.793,10.588,10.605,2150000.0
2009-01-14 11:40:00,10.658,10.773,10.616,10.691,2350000.0
2009-01-14 11:45:00,10.748,10.773,10.625,10.685,1500000.0
2009-01-14 11:50:00,10.675,10.781,10.582,10.637,2300000.0
2009-01-14 11:55:00,10.712,10.818,10.617,10.662,2100000.0
2009-01-14 12:00:00,10.741,10.773,10.574,10.686,2600000.0
2009-01-14 12:05:00,10.755,10.791,10.606,10.742,2200000.0
2009-01-14 12:10:00,10.722,10.797,10.626,10.763,1650000.0
2009-01-14 12:15:00,10.687,10.807,10.638,10.704,1650000.0
2009-01-14 12:20:00,10.617,10.793,10.617,10.728,1250000.0
2009-01-14 12:25:00,10.709,10.776,10.615,10.776,1250000.0
2009-01-14 12:30:00,10.678,10.816,10.625,10.75,2250000.0
2009-01-14 12:35:00,10.765,10.822,10.662,10.687,2150000.0
2009-01-14 12:40:00,10.796,10.817,10.661,10.706,2300000.0
2009-01-14 12:45:00,10.76,10.833,10.646,10.709,1750000.0
2009-01-14 12:50:00,10.702,10.795,10.624,10.733,1850000.0
2009-01-14 12:55:00,10.687,10.84,10.665,10.723,1700000.0
2009-01-14 13:00:00,10.776,10.832,10.663,10.76,2200000.0
2009-01-14 13:05:00,10.644,10.833,10.623,10.678,2350000.0
2009-01-14 13:10:00,10.689,10.775,10.629,10.751,2200000.0
2009-01-14 13:15:00,10.75,10.798,10.618,10.659,1700000.0
2009-01-14 13:20:00,10.684,10.81,10.655,10.792,2200000.0
2009-01-14 13:25:00,10.792,10.875,10.605,10.706,1900000.0
2009-01-14 13:30:00,10.641,10.777,10.601,10.657,2400000.0
2009-01-14 13:35:00,10.732,10.769,10.606,10.731,1750000.0
2009-01-14 13:40:00,10.576,10.748,10.541,10.72,2350000.0
2009-01-14 13:45:00,10.668,10.752,10.588,10.655,2050000.0
2009-01-14 13:50:00,10.635,10.757,10.573,10.747,2000000.0
2009-01-14 13:55:00,10.753,10.784,10.614,10.655,2100000.0
2009-01-14 14:00:00,10.73,10.758,10.595,10.721,2350000.0
2009-01-14 14:05:00,10.67,10.768,10.598,10.66,2150000.0
2009-01-14 14:10:00,10.62,10.748,10.544,10.672,1950000.0
2009-01-14 14:15:00,10.723,10.78,10.583,10.723,2450000.0
2009-01-14 14:20:00,10.641,10.772,10.608,10.714,2300000.0
2009-01-14 14:25:00,10.71,10.749,10.584,10.709,2500000.0
2009-01-14 14:30:00,10.695,10.753,10.597,10.625,2100000.0
2009-01-14 14:35:00,10.722,10.815,10.611,10.72,2550000.0
2009-01-14 14:40:00,10.651,10.753,10.595,10.682,2450000.0
2009-01-14 14:45:00,10.728,10.759,10.577,10.577,2200000.0
2009-01-14 14:50:00,10.623,10.743,10.576,10.649,2050000.0
2009-01-14 14:55:00,10.674,10.737,10.564,10.564,2100000.0
2009-01-14 15:00:00,10.618,10.718,10.539,10.658,2000000.0
2009-01-14 15:05:00,10.665,10.729,10.534,10.592,2050000.0
2009-01-14 15:10:00,10.581,10.71,10.529,10.557,2050000.0
2009-01-14 15:15:00,10.579,10.717,10.514,10.563,2100000.0
2009-01-14 15:20:00,10.643,10.699,10.553,10.604,2500000.0
2009-01-14 15:25:00,10.635,10.699,10.536,10.624,2000000.0
2009-01-14 15:30:00,10.566,10.676,10.495,10.641,2050000.0
2009-01-14 15:35:00,10.637,10.637,10.458,10.583,2300000.0
2009-01-14 15:40:00,10.452,10.627,10.431,10.598,2150000.0
2009-01-14 15:45:00,10.508,10.632,10.449,10.605,2050000.0
2009-01-14 15:50:00,10.571,10.641,10.391,10.454,2250000.0
2009-01-14 15:55:00,10.406,10.532,10.319,10.364,2450000.0
2009-01-14 16:00:00,10.308,10.466,10.307,10.37,2500000.0
2009-01-14 16:05:00,10.444,10.515,10.34,10.48,2450000.0
2009-01-14 16:10:00,10.445,10.451,10.312,10.388,2150000.0
2009-01-14 16:15:00,10.3,10.483,10.299,10.438,2250000.0
2009-01-14 16:20:00,10.426,10.483,10.28,10.452,2200000.0
2009-01-14 16:25:00,10.469,10.486,10.331,10.395,2600000.0
2009-01-14 16:30:00,10.457,10.505,10.327,10.374,2450000.0
2009-01-14 16:35:00,10.37,10.51,10.331,10.506,2250000.0
2009-01-14 16:40:00,10.431,10.585,10.325,10.422,2500000.0
2009-01-14 16:45:00,10.389,10.518,10.321,10.365,2300000.0
2009-01-14 16:50:00,10.488,10.522,10.34,10.45,2300000.0
2009-01-14 16:55:00,10.526,10.547,10.359,10.449,2200000.0
2009-01-14 17:00:00,10.457,10.556,10.401,10.449,2000000.0
2009-01-14 17:05:00,10.562,10.59,10.408,10.539,2200000.0
2009-01-14 17:10:00,10.459,10.537,10.367,10.367,2250000.0
2009-01-14 17:15:00,10.43,10.549,10.312,10.364,2400000.0
2009-01-14 17:20:00,10.466,10.466,10.207,10.356,2150000.0
2009-01-14 17:25:00,10.34,10.432,10.287,10.409,2350000.0
2009-01-14 17:30:00,10.362,10.394,10.193,10.329,2250000.0
2009-01-14 17:35:00,10.338,10.347,10.179,10.239,2100000.0
2009-01-14 17:40:00,10.354,10.401,10.206,10.314,2300000.0
2009-01-14 17:45:00,10.272,10.386,10.196,10.326,2300000.0
2009-01-14 17:50:00,10.283,10.402,10.226,10.308,2100000.0
2009-01-14 17:55:00,10.368,10.372,10.201,10.323,2200000.0
2009-01-14 18:00:00,10.353,10.422,10.221,10.401,2200000.0
2009-01-14 18:05:00,10.385,10.471,10.265,10.338,2350000.0
2009-01-14 18:10:00,10.381,10.401,10.219,10.356,2050000.0
2009-01-14 18:15:00,10.397,10.433,10.245,10.399,2300000.0
2009-01-14 18:20:00,10.339,10.488,10.307,10.442,2150000.0
2009-01-14 18:25:00,10.323,10.483,10.309,10.398,3550000.0
2009-01-14 18:30:00,10.379,10.509,10.34,10.391,3150000.0
2009-01-14 18:35:00,10.416,10.488,10.361,10.408,1950000.0
2009-01-14 18:40:00,10.383,10.51,10.354,10.448,2600000.0
2009-01-14 18:45:00,10.439,10.519,10.34,10.421,3550000.0
2009-01-14 18:50:00,10.492,10.538,10.352,10.504,2100000.0
2009-01-14 18:55:00,10.441,10.528,10.397,10.523,4050000.0
2009-01-14 19:00:00,10.509,10.538,10.395,10.485,2150000.0
2009-01-14 19:05:00,10.421,10.536,10.386,10.438,2100000.0
2009-01-14 19:10:00,10.509,10.545,10.33,10.491,2450000.0
2009-01-14 19:15:00,10.447,10.503,10.353,10.496,1900000.0
2009-01-14 19:20:00,10.404,10.535,10.348,10.408,2250000.0
2009-01-14 19:25:00,10.464,10.527,10.331,10.424,2100000.0
2009-01-14 19:30:00,10.449,10.533,10.408,10.462,2150000.0
2009-01-14 19:35:00,10.403,10.564,10.366,10.439,1900000.0
2009-01-14 19:40:00,10.512,10.519,10.345,10.449,2100000.0
2009-01-14 19:45:00,10.478,10.513,10.292,10.484,2050000.0
2009-01-14 19:50:00,10.473,10.504,10.357,10.371,2000000.0
2009-01-14 19:55:00,10.382,10.536,10.365,10.371,1850000.0
2009-01-14 20:00:00,10.482,10.499,10.335,10.434,1750000.0
2009-01-14 20:05:00,10.401,10.546,10.346,10.465,2200000.0
2009-01-14 20:10:00,10.461,10.516,10.319,10.475,2150000.0
2009-01-14 20:15:00,10.401,10.486,10.304,10.362,1700000.0
2009-01-14 20:20:00,10.413,10.433,10.272,10.427,2150000.0
2009-01-14 20:25:00,10.348,10.467,10.301,10.398,2200000.0
2009-01-14 20:30:00,10.367,10.501,10.321,10.321,1950000.0
2009-01-14 20:35:00,10.437,10.517,10.319,10.46,2000000.0
2009-01-14 20:40:00,10.42,10.49,10.281,10.447,2050000.0
2009-01-14 20:45:00,10.377,10.497,10.316,10.497,2000000.0
2009-01-14 20:50:00,10.347,10.502,10.344,10.406,1550000.0
2009-01-14 20:55:00,10.444,10.479,10.343,10.456,2100000.0
2009-01-14 21:00:00,10.369,10.505,10.302,10.442,2750000.0
2009-01-14 21:05:00,10.399,10.47,10.314,10.429,2300000.0
2009-01-14 21:10:00,10.418,10.519,10.357,10.474,2600000.0
2009-01-14 21:15:00,10.388,10.545,10.377,10.538,2050000.0
2009-01-14 21:20:00,10.523,10.591,10.384,10.44,2500000.0
2009-01-14 21:25:00,10.474,10.579,10.399,10.522,1900000.0
2009-01-14 21:30:00,10.499,10.599,10.422,10.548,2200000.0
2009-01-14 21:35:00,10.471,10.593,10.425,10.556,1950000.0
2009-01-14 21:40:00,10.538,10.558,10.416,10.476,1250000.0
2009-01-14 21:45:00,10.517,10.553,10.401,10.503,1800000.0
2009-01-14 21:50:00,10.521,10.606,10.393,10.468,2350000.0
2009-01-14 21:55:00,10.483,10.536,10.406,10.473,1700000.0
2009-01-14 22:00:00,10.489,10.547,10.394,10.525,1200000.0
2009-01-14 22:05:00,10.52,10.543,10.36,10.481,1750000.0
2009-01-14 22:10:00,10.517,10.528,10.357,10.438,1750000.0
2009-01-14 22:15:00,10.407,10.524,10.352,10.514,1600000.0
2009-01-14 22:20:00,10.416,10.526,10.382,10.491,1200000.0
2009-01-14 22:25:00,10.388,10.559,10.376,10.494,650000.0
2009-01-14 22:30:00,10.439,10.557,10.4,10.515,1200000.0
2009-01-14 22:35:00,10.502,10.553,10.378,10.424,2050000.0
2009-01-14 22:40:00,10.444,10.522,10.378,10.496,2250000.0
2009-01-14 22:45:00,10.519,10.54,10.396,10.429,1700000.0
2009-01-14 22:50:00,10.503,10.56,10.397,10.549,1350000.0
2009-01-14 22:55:00,10.537,10.569,10.379,10.501,2600000.0
2009-01-14 23:00:00,10.518,10.54,10.383,10.48,950000.0
2009-01-14 23:05:00,10.526,10.538,10.385,10.516,1100000.0
2009-01-14 23:10:00,10.516,10.536,10.375,10.496,1850000.0
2009-01-14 23:15:00,10.519,10.556,10.371,10.527,950000.0
2009-01-14 23:20:00,10.527,10.536,10.4,10.514,750000.0
2009-01-14 23:25:00,10.491,10.541,10.428,10.537,950000.0
2009-01-14 23:30:00,10.491,10.55,10.38,10.385,1150000.0
2009-01-14 23:35:00,10.502,10.554,10.408,10.549,700000.0
2009-01-14 23:40:00,10.447,10.589,10.372,10.462,1550000.0
2009-01-14 23:45:00,10.561,10.561,10.42,10.534,750000.0
2009-01-14 23:50:00,10.532,10.589,10.414,10.506,2200000.0
2009-01-14 23:55:00,10.476,10.539,10.424,10.426,750000.0
2009-01-15 00:00:00,10.453,10.548,10.422,10.449,950000.0
2009-01-15 00:10:00,10.475,10.504,10.412,10.412,300000.0
2009-01-15 00:15:00,10.482,10.552,10.398,10.552,1150000.0
2009-01-15 00:20:00,10.497,10.532,10.38,10.494,600000.0
2009-01-15 00:25:00,10.523,10.523,10.424,10.488,450000.0
2009-01-15 00:30:00,10.443,10.523,10.387,10.424,700000.0
2009-01-15 00:35:00,10.481,10.481,10.409,10.411,200000.0
2009-01-15 00:40:00,10.439,10.506,10.417,10.505,1000000.0
2009-01-15 00:45:00,10.482,10.515,10.423,10.467,350000.0
2009-01-15 00:50:00,10.431,10.524,10.388,10.524,650000.0
2009-01-15 00:55:00,10.494,10.516,10.38,10.494,1100000.0
2009-01-15 01:00:00,10.487,10.54,10.349,10.448,2100000.0
2009-01-15 01:05:00,10.541,10.56,10.401,10.56,1350000.0
2009-01-15 01:10:00,10.526,10.594,10.4,10.548,2050000.0
2009-01-15 01:15:00,10.581,10.606,10.468,10.498,1750000.0
2009-01-15 01:20:00,10.571,10.632,10.456,10.574,1700000.0
2009-01-15 01:25:00,10.511,10.604,10.444,10.562,1000000.0
2009-01-15 01:30:00,10.488,10.609,10.467,10.58,1650000.0
2009-01-15 01:35:00,10.574,10.607,10.479,10.564,500000.0
2009-01-15 01:40:00,10.538,10.617,10.495,10.511,1150000.0
2009-01-15 01:45:00,10.52,10.597,10.433,10.524,900000.0
2009-01-15 01:50:00,10.531,10.644,10.435,10.596,2100000.0
2009-01-15 01:55:00,10.534,10.603,10.463,10.588,1550000.0
2009-01-15 02:00:00,10.608,10.618,10.46,10.602,800000.0
2009-01-15 02:05:00,10.509,10.639,10.428,10.503,1800000.0
2009-01-15 02:10:00,10.477,10.607,10.466,10.501,1650000.0
2009-01-15 02:15:00,10.621,10.676,10.448,10.516,2400000.0
2009-01-15 02:20:00,10.583,10.609,10.451,10.489,2250000.0
2009-01-15 02:25:00,10.428,10.607,10.423,10.55,1850000.0
2009-01-15 02:30:00,10.478,10.606,10.456,10.567,1350000.0
2009-01-15 02:35:00,10.632,10.652,10.467,10.578,2100000.0
2009-01-15 02:40:00,10.597,10.635,10.488,10.536,1250000.0
2009-01-15 02:45:00,10.59,10.633,10.46,10.574,1850000.0
2009-01-15 02:50:00,10.521,10.632,10.497,10.609,750000.0
2009-01-15 02:55:00,10.56,10.631,10.444,10.552,1750000.0
2009-01-15 03:00:00,10.503,10.612,10.433,10.58,1850000.0
2009-01-15 03:05:00,10.572,10.592,10.429,10.544,2400000.0
2009-01-15 03:10:00,10.436,10.607,10.405,10.575,1650000.0
2009-01-15 03:15:00,10.518,10.563,10.383,10.466,3050000.0
2009-01-15 03:20:00,10.392,10.589,10.392,10.525,1700000.0
2009-01-15 03:25:00,10.432,10.57,10.378,10.416,1750000.0
2009-01-15 03:30:00,10.525,10.57,10.388,10.454,1450000.0
2009-01-15 03:35:00,10.483,10.538,10.392,10.496,1650000.0
2009-01-15 03:40:00,10.486,10.525,10.358,10.439,1300000.0
2009-01-15 03:45:00,10.387,10.573,10.387,10.487,2400000.0
2009-01-15 03:50:00,10.497,10.547,10.358,10.491,2300000.0
2009-01-15 03:55:00,10.509,10.566,10.39,10.539,2200000.0
2009-01-15 04:00:00,10.493,10.528,10.406,10.418,1350000.0
2009-01-15 04:05:00,10.538,10.581,10.414,10.539,1750000.0
2009-01-15 04:10:00,10.511,10.558,10.432,10.538,850000.0
2009-01-15 04:15:00,10.535,10.553,10.417,10.531,600000.0
2009-01-15 04:20:00,10.52,10.553,10.389,10.531,900000.0
2009-01-15 04:25:00,10.556,10.556,10.415,10.529,850000.0
2009-01-15 04:30:00,10.501,10.533,10.39,10.525,900000.0
2009-01-15 04:35:00,10.5,10.556,10.394,10.484,1100000.0
2009-01-15 04:40:00,10.493,10.564,10.416,10.526,1150000.0
2009-01-15 04:45:00,10.505,10.556,10.42,10.462,1150000.0
2009-01-15 04:50:00,10.464,10.546,10.4,10.524,1100000.0
2009-01-15 04:55:00,10.507,10.552,10.428,10.428,800000.0
2009-01-15 05:00:00,10.398,10.554,10.398,10.546,1150000.0
2009-01-15 05:05:00,10.507,10.55,10.399,10.436,1750000.0
2009-01-15 05:10:00,10.419,10.526,10.356,10.475,2150000.0
2009-01-15 05:15:00,10.421,10.573,10.375,10.416,1750000.0
2009-01-15 05:20:00,10.458,10.552,10.37,10.419,1650000.0
2009-01-15 05:25:00,10.346,10.536,10.332,10.506,2600000.0
2009-01-15 05:30:00,10.35,10.51,10.331,10.479,1600000.0
2009-01-15 05:35:00,10.484,10.5,10.37,10.463,1200000.0
2009-01-15 05:40:00,10.432,10.516,10.345,10.494,750000.0
2009-01-15 05:45:00,10.507,10.508,10.37,10.484,650000.0
2009-01-15 05:50:00,10.464,10.492,10.356,10.485,450000.0
2009-01-15 05:55:00,10.387,10.503,10.385,10.385,400000.0
2009-01-15 06:00:00,10.461,10.514,10.35,10.484,1150000.0
2009-01-15 06:05:00,10.487,10.491,10.358,10.439,950000.0
2009-01-15 06:10:00,10.471,10.537,10.378,10.509,500000.0
2009-01-15 06:15:00,10.494,10.544,10.363,10.544,1350000.0
2009-01-15 06:20:00,10.382,10.524,10.365,10.459,700000.0
2009-01-15 06:25:00,10.531,10.531,10.351,10.408,1500000.0
2009-01-15 06:30:00,10.401,10.566,10.31,10.388,2150000.0
2009-01-15 06:35:00,10.383,10.524,10.348,10.499,2200000.0
2009-01-15 06:40:00,10.431,10.495,10.281,10.328,2150000.0
2009-01-15 06:45:00,10.39,10.511,10.294,10.355,2250000.0
2009-01-15 06:50:00,10.494,10.503,10.329,10.476,1950000.0
2009-01-15 06:55:00,10.457,10.502,10.32,10.452,2750000.0
2009-01-15 07:00:00,10.469,10.541,10.344,10.454,2300000.0
2009-01-15 07:05:00,10.471,10.555,10.342,10.35,2050000.0
2009-01-15 07:10:00,10.411,10.499,10.335,10.436,850000.0
2009-01-15 07:15:00,10.458,10.485,10.332,10.405,1050000.0
2009-01-15 07:20:00,10.326,10.502,10.326,10.493,1550000.0
2009-01-15 07:25:00,10.423,10.491,10.358,10.478,2050000.0
2009-01-15 07:30:00,10.435,10.483,10.295,10.356,1300000.0
2009-01-15 07:35:00,10.472,10.483,10.335,10.43,1100000.0
2009-01-15 07:40:00,10.426,10.544,10.327,10.439,1850000.0
2009-01-15 07:45:00,10.386,10.524,10.356,10.465,2350000.0
2009-01-15 07:50:00,10.442,10.472,10.351,10.435,1700000.0
2009-01-15 07:55:00,10.381,10.489,10.308,10.381,2450000.0
2009-01-15 08:00:00,10.454,10.495,10.342,10.383,1700000.0
2009-01-15 08:05:00,10.472,10.48,10.333,10.443,650000.0
2009-01-15 08:10:00,10.399,10.533,10.303,10.505,2200000.0
2009-01-15 08:15:00,10.443,10.519,10.305,10.417,2700000.0
2009-01-15 08:20:00,10.409,10.482,10.335,10.425,1850000.0
2009-01-15 08:25:00,10.392,10.544,10.331,10.397,1800000.0
2009-01-15 08:30:00,10.358,10.473,10.306,10.471,1100000.0
2009-01-15 08:35:00,10.482,10.542,10.323,10.383,2400000.0
2009-01-15 08:40:00,10.452,10.503,10.319,10.413,1850000.0
2009-01-15 08:45:00,10.344,10.48,10.344,10.48,950000.0
2009-01-15 08:50:00,10.422,10.486,10.347,10.486,1400000.0
2009-01-15 08:55:00,10.346,10.492,10.333,10.401,1650000.0
2009-01-15 09:00:00,10.404,10.514,10.302,10.392,2400000.0
2009-01-15 09:05:00,10.346,10.49,10.313,10.49,2150000.0
2009-01-15 09:10:00,10.395,10.473,10.308,10.437,2150000.0
2009-01-15 09:15:00,10.43,10.475,10.275,10.428,2250000.0
2009-01-15 09:20:00,10.292,10.471,10.292,10.447,1850000.0
2009-01-15 09:25:00,10.337,10.47,10.314,10.439,2000000.0
2009-01-15 09:30:00,10.386,10.465,10.288,10.301,2250000.0
2009-01-15 09:35:00,10.299,10.48,10.259,10.349,2400000.0
2009-01-15 09:40:00,10.379,10.479,10.302,10.373,2150000.0
2009-01-15 09:45:00,10.4,10.414,10.256,10.301,2400000.0
2009-01-15 09:50:00,10.338,10.392,10.18,10.295,2300000.0
2009-01-15 09:55:00,10.287,10.39,10.218,10.281,2650000.0
2009-01-15 10:00:00,10.273,10.397,10.223,10.391,2100000.0
2009-01-15 10:05:00,10.322,10.45,10.252,10.422,2550000.0
2009-01-15 10:10:00,10.3,10.444,10.264,10.438,2650000.0
2009-01-15 10:15:00,10.311,10.438,10.23,10.438,2200000.0
2009-01-15 10:20:00,10.313,10.426,10.246,10.294,2600000.0
2009-01-15 10:25:00,10.37,10.442,10.271,10.423,2050000.0
2009-01-15 10:30:00,10.355,10.446,10.285,10.342,2450000.0
2009-01-15 10:35:00,10.404,10.435,10.273,10.326,2300000.0
2009-01-15 10:40:00,10.317,10.41,10.251,10.41,1900000.0
2009-01-15 10:45:00,10.292,10.445,10.263,10.392,2300000.0
2009-01-15 10:50:00,10.369,10.403,10.271,10.325,1950000.0
2009-01-15 10:55:00,10.38,10.418,10.25,10.277,2000000.0
2009-01-15 11:00:00,10.328,10.425,10.258,10.35,2150000.0
2009-01-15 11:05:00,10.322,10.516,10.27,10.381,2400000.0
2009-01-15 11:10:00,10.281,10.447,10.28,10.365,2150000.0
2009-01-15 11:15:00,10.327,10.449,10.243,10.412,2050000.0
2009-01-15 11:20:00,10.243,10.454,10.243,10.336,2250000.0
2009-01-15 11:25:00,10.309,10.459,10.3,10.347,2200000.0
2009-01-15 11:30:00,10.361,10.496,10.322,10.476,2250000.0
2009-01-15 11:35:00,10.351,10.491,10.326,10.326,2150000.0
2009-01-15 11:40:00,10.392,10.477,10.322,10.379,2350000.0
2009-01-15 11:45:00,10.472,10.497,10.323,10.398,2050000.0
2009-01-15 11:50:00,10.377,10.475,10.269,10.332,2300000.0
2009-01-15 11:55:00,10.427,10.464,10.266,10.299,2100000.0
2009-01-15 12:00:00,10.433,10.47,10.329,10.365,2600000.0
2009-01-15 12:05:00,10.449,10.481,10.328,10.428,2200000.0
2009-01-15 12:10:00,10.432,10.464,10.303,10.456,2000000.0
2009-01-15 12:15:00,10.383,10.489,10.338,10.39,2150000.0
2009-01-15 12:20:00,10.34,10.486,10.303,10.426,2550000.0
2009-01-15 12:25:00,10.453,10.461,10.305,10.331,1650000.0
2009-01-15 12:30:00,10.385,10.484,10.284,10.421,2250000.0
2009-01-15 12:35:00,10.433,10.483,10.331,10.364,2150000.0
2009-01-15 12:40:00,10.444,10.479,10.313,10.382,2300000.0
2009-01-15 12:45:00,10.436,10.475,10.288,10.361,1800000.0
2009-01-15 12:50:00,10.369,10.477,10.295,10.409,2250000.0
2009-01-15 12:55:00,10.343,10.484,10.323,10.371,1700000.0
2009-01-15 13:00:00,10.468,10.491,10.293,10.444,2200000.0
2009-01-15 13:05:00,10.333,10.483,10.307,10.38,2350000.0
2009-01-15 13:10:00,10.332,10.431,10.277,10.382,2200000.0
2009-01-15 13:15:00,10.346,10.438,10.246,10.308,2050000.0
2009-01-15 13:20:00,10.328,10.465,10.311,10.431,1750000.0
2009-01-15 13:25:00,10.329,10.493,10.297,10.342,1950000.0
2009-01-15 13:30:00,10.331,10.437,10.276,10.36,2200000.0
2009-01-15 13:35:00,10.41,10.453,10.305,10.43,2150000.0
2009-01-15 13:40:00,10.299,10.479,10.252,10.429,2350000.0
2009-01-15 13:45:00,10.403,10.516,10.312,10.425,2050000.0
2009-01-15 13:50:00,10.336,10.491,10.271,10.48,2000000.0
2009-01-15 13:55:00,10.49,10.523,10.34,10.417,2100000.0
2009-01-15 14:00:00,10.47,10.491,10.306,10.491,2350000.0
2009-01-15 14:05:00,10.446,10.499,10.345,10.404,2150000.0
2009-01-15 14:10:00,10.369,10.474,10.316,10.36,1750000.0
2009-01-15 14:15:00,10.465,10.495,10.337,10.394,2350000.0
2009-01-15 14:20:00,10.358,10.49,10.331,10.445,2200000.0
2009-01-15 14:25:00,10.472,10.533,10.334,10.469,2250000.0
2009-01-15 14:30:00,10.45,10.516,10.343,10.37,2100000.0
2009-01-15 14:35:00,10.476,10.504,10.31,10.439,2550000.0
2009-01-15 14:40:00,10.405,10.57,10.365,10.479,2450000.0
2009-01-15 14:45:00,10.496,10.543,10.361,10.372,2200000.0
2009-01-15 14:50:00,10.424,10.521,10.303,10.367,2050000.0
2009-01-15 14:55:00,10.419,10.476,10.305,10.305,2100000.0
2009-01-15 15:00:00,10.384,10.489,10.326,10.438,2000000.0
2009-01-15 15:05:00,10.454,10.499,10.331,10.38,2050000.0
2009-01-15 15:10:00,10.37,10.468,10.298,10.32,2050000.0
2009-01-15 15:15:00,10.338,10.487,10.288,10.304,2100000.0
2009-01-15 15:20:00,10.368,10.446,10.294,10.372,2500000.0
2009-01-15 15:25:00,10.424,10.479,10.295,10.418,2000000.0
2009-01-15 15:30:00,10.389,10.547,10.347,10.513,2050000.0
2009-01-15 15:35:00,10.503,10.584,10.377,10.553,2300000.0
2009-01-15 15:40:00,10.44,10.616,10.41,10.577,2150000.0
2009-01-15 15:45:00,10.478,10.614,10.423,10.614,2050000.0
2009-01-15 15:50:00,10.609,10.609,10.43,10.51,2250000.0
2009-01-15 15:55:00,10.464,10.613,10.428,10.515,2450000.0
2009-01-15 16:00:00,10.463,10.607,10.431,10.503,2500000.0
2009-01-15 16:05:00,10.559,10.589,10.432,10.582,2500000.0
2009-01-15 16:10:00,10.536,10.601,10.419,10.448,2200000.0
2009-01-15 16:15:00,10.56,10.56,10.41,10.521,2200000.0
2009-01-15 16:20:00,10.5,10.514,10.322,10.457,2200000.0
2009-01-15 16:25:00,10.47,10.529,10.363,10.414,2600000.0
2009-01-15 16:30:00,10.497,10.533,10.337,10.365,2450000.0
2009-01-15 16:35:00,10.355,10.489,10.294,10.473,2250000.0
2009-01-15 16:40:00,10.389,10.56,10.352,10.408,2500000.0
2009-01-15 16:45:00,10.373,10.475,10.301,10.34,2300000.0
2009-01-15 16:50:00,10.461,10.492,10.323,10.43,2150000.0
2009-01-15 16:55:00,10.471,10.491,10.33,10.387,2200000.0
2009-01-15 17:00:00,10.388,10.488,10.341,10.368,2050000.0
2009-01-15 17:05:00,10.438,10.495,10.306,10.478,2300000.0
2009-01-15 17:10:00,10.387,10.473,10.299,10.317,2150000.0
2009-01-15 17:15:00,10.376,10.466,10.26,10.336,2400000.0
2009-01-15 17:20:00,10.419,10.445,10.27,10.383,2100000.0
2009-01-15 17:25:00,10.281,10.438,10.238,10.366,2550000.0
2009-01-15 17:30:00,10.347,10.375,10.213,10.338,2200000.0
2009-01-15 17:35:00,10.37,10.38,10.219,10.3,2100000.0
2009-01-15 17:40:00,10.393,10.403,10.25,10.322,2050000.0
2009-01-15 17:45:00,10.319,10.487,10.267,10.42,2400000.0
2009-01-15 17:50:00,10.411,10.436,10.291,10.374,2250000.0
2009-01-15 17:55:00,10.43,10.452,10.292,10.421,2300000.0
2009-01-15 18:00:00,10.304,10.47,10.299,10.299,2450000.0
2009-01-15 18:05:00,10.409,10.481,10.29,10.361,2350000.0
2009-01-15 18:10:00,10.283,10.469,10.283,10.397,1950000.0
2009-01-15 18:15:00,10.445,10.471,10.277,10.407,2250000.0
2009-01-15 18:20:00,10.28,10.444,10.28,10.444,2100000.0
2009-01-15 18:25:00,10.319,10.462,10.269,10.37,3550000.0
2009-01-15 18:30:00,10.353,10.467,10.307,10.348,3300000.0
2009-01-15 18:35:00,10.372,10.445,10.288,10.351,1950000.0
2009-01-15 18:40:00,10.326,10.442,10.227,10.352,2750000.0
2009-01-15 18:45:00,10.324,10.422,10.266,10.326,3750000.0
2009-01-15 18:50:00,10.329,10.418,10.243,10.387,2300000.0
2009-01-15 18:55:00,10.36,10.443,10.294,10.4,4050000.0
2009-01-15 19:00:00,10.386,10.449,10.281,10.398,2150000.0
2009-01-15 19:05:00,10.316,10.409,10.226,10.312,2050000.0
2009-01-15 19:10:00,10.284,10.389,10.187,10.389,2300000.0
2009-01-15 19:15:00,10.35,10.395,10.21,10.394,1850000.0
2009-01-15 19:20:00,10.365,10.365,10.207,10.322,2050000.0
2009-01-15 19:25:00,10.349,10.39,10.205,10.269,2000000.0
2009-01-15 19:30:00,10.296,10.379,10.26,10.343,2150000.0
2009-01-15 19:35:00,10.288,10.36,10.174,10.216,1750000.0
2009-01-15 19:40:00,10.327,10.375,10.194,10.328,2100000.0
2009-01-15 19:45:00,10.358,10.416,10.238,10.367,1950000.0
2009-01-15 19:50:00,10.358,10.391,10.247,10.391,2200000.0
2009-01-15 19:55:00,10.275,10.381,10.253,10.275,1650000.0
2009-01-15 20:00:00,10.352,10.413,10.207,10.36,1700000.0
2009-01-15 20:05:00,10.3,10.393,10.231,10.358,2200000.0
2009-01-15 20:10:00,10.373,10.433,10.249,10.392,2150000.0
2009-01-15 20:15:00,10.292,10.416,10.258,10.325,2350000.0
2009-01-15 20:20:00,10.419,10.448,10.292,10.438,2250000.0
2009-01-15 20:25:00,10.342,10.44,10.279,10.403,2300000.0
2009-01-15 20:30:00,10.334,10.494,10.26,10.321,1950000.0
2009-01-15 20:35:00,10.46,10.516,10.295,10.45,1750000.0
2009-01-15 20:40:00,10.419,10.497,10.273,10.459,2050000.0
2009-01-15 20:45:00,10.414,10.502,10.328,10.495,2000000.0
2009-01-15 20:50:00,10.326,10.536,10.326,10.41,1350000.0
2009-01-15 20:55:00,10.434,10.511,10.346,10.462,1900000.0
2009-01-15 21:00:00,10.398,10.541,10.366,10.48,2750000.0
2009-01-15 21:05:00,10.403,10.576,10.385,10.514,2200000.0
2009-01-15 21:10:00,10.471,10.554,10.359,10.511,2800000.0
2009-01-15 21:15:00,10.384,10.569,10.384,10.569,2050000.0
2009-01-15 21:20:00,10.568,10.582,10.419,10.432,2600000.0
2009-01-15 21:25:00,10.493,10.571,10.415,10.545,2000000.0
2009-01-15 21:30:00,10.478,10.623,10.375,10.576,1950000.0
2009-01-15 21:35:00,10.604,10.634,10.435,10.59,2150000.0
2009-01-15 21:40:00,10.485,10.652,10.46,10.568,1650000.0
2009-01-15 21:45:00,10.587,10.649,10.458,10.641,2300000.0
2009-01-15 21:50:00,10.636,10.692,10.459,10.648,2800000.0
2009-01-15 21:55:00,10.561,10.666,10.457,10.55,2050000.0
2009-01-15 22:00:00,10.593,10.626,10.485,10.55,1200000.0
2009-01-15 22:05:00,10.578,10.611,10.398,10.545,2550000.0
2009-01-15 22:10:00,10.447,10.576,10.407,10.456,750000.0
2009-01-15 22:15:00,10.492,10.668,10.463,10.565,1800000.0
2009-01-15 22:20:00,10.496,10.605,10.421,10.597,2100000.0
2009-01-15 22:25:00,10.49,10.613,10.44,10.553,2050000.0
2009-01-15 22:30:00,10.487,10.59,10.418,10.582,1600000.0
2009-01-15 22:35:00,10.575,10.591,10.424,10.486,1050000.0
2009-01-15 22:40:00,10.535,10.585,10.423,10.551,1400000.0
2009-01-15 22:45:00,10.526,10.576,10.439,10.471,1350000.0
2009-01-15 22:50:00,10.537,10.574,10.474,10.574,950000.0
2009-01-15 22:55:00,10.561,10.573,10.39,10.536,1750000.0
2009-01-15 23:00:00,10.539,10.568,10.433,10.549,800000.0
2009-01-15 23:05:00,10.527,10.536,10.432,10.442,450000.0
2009-01-15 23:10:00,10.546,10.574,10.412,10.485,1450000.0
2009-01-15 23:15:00,10.58,10.58,10.429,10.58,1150000.0
2009-01-15 23:20:00,10.541,10.571,10.463,10.559,550000.0
2009-01-15 23:25:00,10.558,10.62,10.502,10.581,450000.0
2009-01-15 23:30:00,10.5,10.573,10.428,10.509,1000000.0
2009-01-15 23:35:00,10.45,10.6,10.429,10.6,1050000.0
2009-01-15 23:40:00,10.535,10.569,10.43,10.446,800000.0
2009-01-15 23:45:00,10.575,10.633,10.408,10.604,1350000.0
2009-01-15 23:50:00,10.572,10.619,10.452,10.563,2300000.0
2009-01-15 23:55:00,10.548,10.603,10.426,10.475,1550000.0
2009-01-16 00:00:00,10.483,10.628,10.452,10.499,1650000.0
2009-01-16 00:05:00,10.592,10.592,10.425,10.57,750000.0
2009-01-16 00:10:00,10.514,10.609,10.45,10.45,900000.0
2009-01-16 00:15:00,10.562,10.587,10.433,10.571,950000.0
2009-01-16 00:20:00,10.521,10.56,10.41,10.457,800000.0
2009-01-16 00:25:00,10.566,10.594,10.457,10.574,450000.0
2009-01-16 00:35:00,10.502,10.532,10.502,10.532,100000.0
2009-01-16 00:40:00,10.456,10.581,10.44,10.554,1050000.0
2009-01-16 00:50:00,10.461,10.554,10.418,10.554,650000.0
2009-01-16 00:55:00,10.494,10.579,10.444,10.579,550000.0
2009-01-16 01:00:00,10.561,10.583,10.452,10.485,1750000.0
2009-01-16 01:05:00,10.587,10.594,10.445,10.509,1150000.0
2009-01-16 01:10:00,10.496,10.606,10.44,10.584,1150000.0
2009-01-16 01:15:00,10.61,10.61,10.6,10.6,450000.0
2009-01-16 01:20:00,10.541,10.572,10.436,10.566,450000.0
2009-01-16 01:25:00,10.522,10.58,10.435,10.549,1300000.0
2009-01-16 01:30:00,10.449,10.613,10.42,10.612,1600000.0
2009-01-16 01:35:00,10.575,10.6,10.469,10.582,400000.0
2009-01-16 01:40:00,10.538,10.632,10.441,10.521,1600000.0
2009-01-16 01:45:00,10.558,10.603,10.44,10.501,1400000.0
2009-01-16 01:50:00,10.551,10.579,10.455,10.542,600000.0
2009-01-16 01:55:00,10.439,10.594,10.439,10.572,800000.0
2009-01-16 02:00:00,10.576,10.607,10.46,10.516,1100000.0
2009-01-16 02:05:00,10.596,10.635,10.426,10.564,1650000.0
2009-01-16 02:10:00,10.605,10.624,10.471,10.624,1500000.0
2009-01-16 02:15:00,10.616,10.632,10.488,10.508,1200000.0
2009-01-16 02:20:00,10.605,10.621,10.469,10.544,1950000.0
2009-01-16 02:25:00,10.624,10.648,10.495,10.619,1200000.0
2009-01-16 02:30:00,10.517,10.608,10.45,10.535,1900000.0
2009-01-16 02:35:00,10.572,10.608,10.502,10.569,1300000.0
2009-01-16 02:40:00,10.602,10.602,10.44,10.554,900000.0
2009-01-16 02:45:00,10.578,10.616,10.512,10.601,1000000.0
2009-01-16 02:50:00,10.473,10.599,10.409,10.454,950000.0
2009-01-16 02:55:00,10.56,10.586,10.428,10.564,1350000.0
2009-01-16 03:00:00,10.531,10.596,10.42,10.564,1150000.0
2009-01-16 03:05:00,10.564,10.598,10.441,10.553,1800000.0
2009-01-16 03:10:00,10.475,10.634,10.442,10.603,1350000.0
2009-01-16 03:15:00,10.524,10.606,10.458,10.531,1250000.0
2009-01-16 03:20:00,10.51,10.598,10.446,10.594,550000.0
2009-01-16 03:25:00,10.514,10.615,10.449,10.497,1900000.0
2009-01-16 03:30:00,10.546,10.618,10.457,10.618,1950000.0
2009-01-16 03:35:00,10.625,10.647,10.498,10.542,1550000.0
2009-01-16 03:40:00,10.556,10.636,10.513,10.535,800000.0
2009-01-16 03:45:00,10.563,10.65,10.524,10.61,1100000.0
2009-01-16 03:50:00,10.605,10.662,10.502,10.617,2100000.0
2009-01-16 03:55:00,10.636,10.674,10.552,10.633,1150000.0
2009-01-16 04:00:00,10.629,10.646,10.498,10.646,1200000.0
2009-01-16 04:05:00,10.639,10.658,10.48,10.548,1650000.0
2009-01-16 04:10:00,10.598,10.649,10.465,10.533,1350000.0
2009-01-16 04:15:00,10.56,10.655,10.515,10.65,950000.0
2009-01-16 04:20:00,10.632,10.669,10.556,10.651,750000.0
2009-01-16 04:25:00,10.62,10.658,10.517,10.62,1250000.0
2009-01-16 04:30:00,10.549,10.663,10.535,10.628,800000.0
2009-01-16 04:35:00,10.66,10.688,10.478,10.592,1400000.0
2009-01-16 04:40:00,10.625,10.687,10.529,10.644,2250000.0
2009-01-16 04:45:00,10.52,10.69,10.495,10.545,1900000.0
2009-01-16 04:50:00,10.564,10.699,10.523,10.657,1350000.0
2009-01-16 04:55:00,10.58,10.664,10.501,10.572,1400000.0
2009-01-16 05:00:00,10.632,10.689,10.518,10.557,2100000.0
2009-01-16 05:05:00,10.565,10.7,10.536,10.599,1650000.0
2009-01-16 05:10:00,10.491,10.688,10.489,10.661,1700000.0
2009-01-16 05:15:00,10.667,10.689,10.51,10.642,900000.0
2009-01-16 05:20:00,10.624,10.669,10.532,10.555,1350000.0
2009-01-16 05:25:00,10.668,10.737,10.516,10.667,1800000.0
2009-01-16 05:30:00,10.658,10.691,10.549,10.641,1600000.0
2009-01-16 05:35:00,10.662,10.689,10.53,10.57,1150000.0
2009-01-16 05:40:00,10.561,10.683,10.505,10.639,1100000.0
2009-01-16 05:45:00,10.563,10.678,10.533,10.626,900000.0
2009-01-16 05:50:00,10.639,10.688,10.505,10.666,1350000.0
2009-01-16 05:55:00,10.658,10.691,10.551,10.668,1400000.0
2009-01-16 06:00:00,10.605,10.688,10.508,10.647,1850000.0
2009-01-16 06:05:00,10.639,10.663,10.537,10.624,1050000.0
2009-01-16 06:10:00,10.67,10.692,10.571,10.659,650000.0
2009-01-16 06:15:00,10.658,10.721,10.556,10.704,1450000.0
2009-01-16 06:20:00,10.546,10.707,10.546,10.627,1500000.0
2009-01-16 06:25:00,10.694,10.701,10.541,10.614,2050000.0
2009-01-16 06:30:00,10.626,10.722,10.478,10.551,1800000.0
2009-01-16 06:35:00,10.598,10.644,10.501,10.625,2050000.0
2009-01-16 06:40:00,10.53,10.653,10.472,10.653,1750000.0
2009-01-16 06:45:00,10.511,10.636,10.449,10.615,1900000.0
2009-01-16 06:50:00,10.617,10.62,10.441,10.457,1400000.0
2009-01-16 06:55:00,10.526,10.617,10.422,10.491,1150000.0
2009-01-16 07:00:00,10.587,10.63,10.48,10.618,1450000.0
2009-01-16 07:05:00,10.602,10.623,10.523,10.588,1400000.0
2009-01-16 07:10:00,10.596,10.628,10.472,10.53,1550000.0
2009-01-16 07:15:00,10.598,10.643,10.487,10.539,1500000.0
2009-01-16 07:20:00,10.477,10.649,10.477,10.531,1250000.0
2009-01-16 07:25:00,10.596,10.621,10.454,10.492,800000.0
2009-01-16 07:30:00,10.573,10.664,10.512,10.546,1400000.0
2009-01-16 07:35:00,10.66,10.678,10.491,10.588,2000000.0
2009-01-16 07:40:00,10.488,10.66,10.469,10.574,1700000.0
2009-01-16 07:45:00,10.549,10.661,10.481,10.616,1950000.0
2009-01-16 07:50:00,10.599,10.678,10.521,10.614,2250000.0
2009-01-16 07:55:00,10.548,10.684,10.485,10.565,2550000.0
2009-01-16 08:00:00,10.632,10.66,10.503,10.54,2150000.0
2009-01-16 08:05:00,10.525,10.668,10.485,10.592,1750000.0
2009-01-16 08:10:00,10.553,10.653,10.453,10.62,2200000.0
2009-01-16 08:15:00,10.639,10.678,10.5,10.548,2250000.0
2009-01-16 08:20:00,10.589,10.622,10.474,10.559,1850000.0
2009-01-16 08:25:00,10.556,10.664,10.492,10.547,2000000.0
2009-01-16 08:30:00,10.53,10.676,10.474,10.649,1800000.0
2009-01-16 08:35:00,10.678,10.684,10.499,10.593,2400000.0
2009-01-16 08:40:00,10.609,10.653,10.485,10.586,1450000.0
2009-01-16 08:45:00,10.539,10.661,10.482,10.602,2500000.0
2009-01-16 08:50:00,10.581,10.676,10.48,10.552,1700000.0
2009-01-16 08:55:00,10.538,10.656,10.483,10.543,2200000.0
2009-01-16 09:00:00,10.544,10.664,10.43,10.522,2400000.0
2009-01-16 09:05:00,10.505,10.653,10.487,10.617,2650000.0
2009-01-16 09:10:00,10.554,10.635,10.452,10.621,2150000.0
2009-01-16 09:15:00,10.606,10.657,10.485,10.617,2250000.0
2009-01-16 09:20:00,10.482,10.649,10.482,10.598,2450000.0
2009-01-16 09:25:00,10.525,10.668,10.497,10.613,1200000.0
2009-01-16 09:30:00,10.512,10.626,10.512,10.564,1050000.0
2009-01-16 09:35:00,10.498,10.639,10.449,10.56,2400000.0
2009-01-16 09:40:00,10.575,10.68,10.501,10.56,2150000.0
2009-01-16 09:45:00,10.597,10.616,10.452,10.531,2400000.0
2009-01-16 09:50:00,10.6,10.624,10.462,10.551,1950000.0
2009-01-16 09:55:00,10.525,10.626,10.417,10.48,1350000.0
2009-01-16 10:00:00,10.486,10.6,10.448,10.592,2100000.0
2009-01-16 10:05:00,10.523,10.62,10.437,10.586,2500000.0
2009-01-16 10:10:00,10.465,10.621,10.444,10.581,2650000.0
2009-01-16 10:15:00,10.476,10.615,10.445,10.585,2200000.0
2009-01-16 10:20:00,10.482,10.635,10.449,10.517,2600000.0
2009-01-16 10:25:00,10.55,10.617,10.464,10.592,2050000.0
2009-01-16 10:30:00,10.532,10.598,10.408,10.506,2450000.0
2009-01-16 10:35:00,10.572,10.642,10.463,10.526,2300000.0
2009-01-16 10:40:00,10.489,10.609,10.454,10.589,2350000.0
2009-01-16 10:45:00,10.5,10.646,10.496,10.619,2300000.0
2009-01-16 10:50:00,10.563,10.625,10.487,10.542,2300000.0
2009-01-16 10:55:00,10.596,10.645,10.493,10.493,2000000.0
2009-01-16 11:00:00,10.541,10.631,10.468,10.59,2250000.0
2009-01-16 11:05:00,10.487,10.663,10.479,10.584,2400000.0
2009-01-16 11:10:00,10.497,10.646,10.467,10.544,2150000.0
2009-01-16 11:15:00,10.514,10.65,10.459,10.634,1900000.0
2009-01-16 11:20:00,10.459,10.651,10.459,10.526,2250000.0
2009-01-16 11:25:00,10.537,10.689,10.483,10.508,2200000.0
2009-01-16 11:30:00,10.524,10.652,10.488,10.624,2150000.0
2009-01-16 11:35:00,10.507,10.653,10.451,10.518,1800000.0
2009-01-16 11:40:00,10.549,10.659,10.465,10.581,2350000.0
2009-01-16 11:45:00,10.646,10.708,10.548,10.616,1950000.0
2009-01-16 11:50:00,10.615,10.744,10.533,10.583,2300000.0
2009-01-16 11:55:00,10.627,10.718,10.542,10.572,2100000.0
2009-01-16 12:00:00,10.674,10.718,10.507,10.59,2600000.0
2009-01-16 12:05:00,10.595,10.719,10.534,10.657,1850000.0
2009-01-16 12:10:00,10.626,10.71,10.553,10.687,1950000.0
2009-01-16 12:15:00,10.619,10.762,10.579,10.662,2150000.0
2009-01-16 12:20:00,10.632,10.758,10.594,10.719,2600000.0
2009-01-16 12:25:00,10.747,10.787,10.579,10.729,2000000.0
2009-01-16 12:30:00,10.64,10.75,10.583,10.701,2250000.0
2009-01-16 12:35:00,10.718,10.775,10.595,10.6,2150000.0
2009-01-16 12:40:00,10.739,10.772,10.595,10.652,2300000.0
2009-01-16 12:45:00,10.753,10.814,10.582,10.659,2150000.0
2009-01-16 12:50:00,10.681,10.775,10.606,10.721,2250000.0
2009-01-16 12:55:00,10.648,10.768,10.605,10.633,2100000.0
2009-01-16 13:00:00,10.748,10.748,10.544,10.71,2200000.0
2009-01-16 13:05:00,10.596,10.744,10.581,10.653,2350000.0
2009-01-16 13:10:00,10.608,10.768,10.604,10.682,2200000.0
2009-01-16 13:15:00,10.649,10.745,10.563,10.604,2050000.0
2009-01-16 13:20:00,10.631,10.775,10.599,10.728,2200000.0
2009-01-16 13:25:00,10.712,10.765,10.568,10.638,2300000.0
2009-01-16 13:30:00,10.622,10.785,10.613,10.681,2400000.0
2009-01-16 13:35:00,10.727,10.779,10.636,10.755,2150000.0
2009-01-16 13:40:00,10.629,10.788,10.596,10.747,2350000.0
2009-01-16 13:45:00,10.716,10.817,10.649,10.724,2050000.0
2009-01-16 13:50:00,10.691,10.828,10.627,10.771,2000000.0
2009-01-16 13:55:00,10.797,10.797,10.644,10.714,2100000.0
2009-01-16 14:00:00,10.783,10.785,10.634,10.751,2350000.0
2009-01-16 14:05:00,10.759,10.769,10.63,10.666,1800000.0
2009-01-16 14:10:00,10.623,10.787,10.607,10.673,1950000.0
2009-01-16 14:15:00,10.761,10.771,10.615,10.695,2300000.0
2009-01-16 14:20:00,10.698,10.801,10.63,10.669,2400000.0
2009-01-16 14:25:00,10.767,10.795,10.586,10.741,2300000.0
2009-01-16 14:30:00,10.745,10.774,10.639,10.643,2100000.0
2009-01-16 14:35:00,10.723,10.767,10.619,10.683,2550000.0
2009-01-16 14:40:00,10.651,10.777,10.554,10.715,2450000.0
2009-01-16 14:45:00,10.727,10.838,10.616,10.674,2200000.0
2009-01-16 14:50:00,10.635,10.791,10.632,10.702,2050000.0
2009-01-16 14:55:00,10.713,10.812,10.574,10.589,2100000.0
2009-01-16 15:00:00,10.668,10.822,10.626,10.779,2000000.0
2009-01-16 15:05:00,10.759,10.791,10.604,10.691,2050000.0
2009-01-16 15:10:00,10.66,10.799,10.609,10.659,2050000.0
2009-01-16 15:15:00,10.685,10.843,10.605,10.655,2100000.0
2009-01-16 15:20:00,10.723,10.853,10.686,10.746,2500000.0
2009-01-16 15:25:00,10.8,10.878,10.727,10.806,2000000.0
2009-01-16 15:30:00,10.816,10.974,10.799,10.896,2050000.0
2009-01-16 15:35:00,10.875,10.924,10.755,10.873,2300000.0
2009-01-16 15:40:00,10.723,10.927,10.711,10.895,2150000.0
2009-01-16 15:45:00,10.801,10.944,10.769,10.944,2050000.0
2009-01-16 15:50:00,10.972,10.974,10.791,10.881,2250000.0
2009-01-16 15:55:00,10.815,10.946,10.775,10.863,2450000.0
2009-01-16 16:00:00,10.8,10.968,10.79,10.968,2300000.0
2009-01-16 16:05:00,10.933,11.053,10.816,11.024,2400000.0
2009-01-16 16:10:00,11.001,11.034,10.879,10.896,2200000.0
2009-01-16 16:15:00,11.043,11.043,10.87,11.023,2150000.0
2009-01-16 16:20:00,11.013,11.038,10.866,10.986,2200000.0
2009-01-16 16:25:00,10.988,11.064,10.838,10.921,2600000.0
2009-01-16 16:30:00,11.026,11.085,10.872,10.903,2450000.0
2009-01-16 16:35:00,10.903,11.024,10.835,10.937,2250000.0
2009-01-16 16:40:00,10.864,11.026,10.823,10.918,2500000.0
2009-01-16 16:45:00,10.867,11.017,10.832,10.877,2300000.0
2009-01-16 16:50:00,11.003,11.003,10.802,10.91,2250000.0
2009-01-16 16:55:00,10.997,11.027,10.842,10.884,2200000.0
2009-01-16 17:00:00,10.892,10.98,10.79,10.83,2150000.0
2009-01-16 17:05:00,10.959,10.981,10.802,10.955,2200000.0
2009-01-16 17:10:00,10.931,10.977,10.796,10.834,2300000.0
2009-01-16 17:15:00,10.863,10.976,10.788,10.87,2400000.0
2009-01-16 17:20:00,10.963,11.023,10.814,11.017,2350000.0
2009-01-16 17:25:00,10.927,11.045,10.867,11.045,2550000.0
2009-01-16 17:30:00,10.979,11.108,10.897,11.085,2200000.0
2009-01-16 17:35:00,11.124,11.145,10.955,10.989,2100000.0
2009-01-16 17:40:00,11.075,11.114,10.962,11.034,2250000.0
2009-01-16 17:45:00,11.027,11.12,10.895,11.046,2450000.0
2009-01-16 17:50:00,11.03,11.073,10.935,11.026,2150000.0
2009-01-16 17:55:00,10.983,11.108,10.924,11.058,2300000.0
2009-01-16 18:00:00,11.049,11.098,10.96,10.964,2150000.0
2009-01-16 18:05:00,11.065,11.115,10.941,11.01,2350000.0
2009-01-16 18:10:00,11.061,11.075,10.886,10.971,2250000.0
2009-01-16 18:15:00,11.075,11.087,10.925,11.065,2350000.0
2009-01-16 18:20:00,10.973,11.139,10.917,11.139,2450000.0
2009-01-16 18:25:00,11.005,11.145,10.948,11.068,3650000.0
2009-01-16 18:30:00,11.057,11.124,11.002,11.043,3050000.0
2009-01-16 18:35:00,11.051,11.131,11.011,11.052,1950000.0
2009-01-16 18:40:00,11.036,11.141,10.974,11.085,2450000.0
2009-01-16 18:45:00,11.092,11.126,10.957,11.031,3850000.0
2009-01-16 18:50:00,11.01,11.162,10.963,11.067,2050000.0
2009-01-16 18:55:00,11.016,11.098,10.969,11.07,4050000.0
2009-01-16 19:00:00,11.065,11.177,10.988,11.115,2150000.0
2009-01-16 19:05:00,11.049,11.15,11.008,11.072,2150000.0
2009-01-16 19:10:00,11.073,11.163,11.007,11.149,2250000.0
2009-01-16 19:15:00,11.129,11.187,10.972,11.127,1700000.0
2009-01-16 19:20:00,11.138,11.169,10.995,11.134,2200000.0
2009-01-16 19:25:00,11.056,11.157,10.996,11.05,2250000.0
2009-01-16 19:30:00,11.081,11.164,11.047,11.109,2150000.0
2009-01-16 19:35:00,11.07,11.211,11.017,11.104,2050000.0
2009-01-16 19:40:00,11.189,11.258,11.057,11.174,2100000.0
2009-01-16 19:45:00,11.232,11.262,11.122,11.224,2000000.0
2009-01-16 19:50:00,11.237,11.283,11.103,11.145,2000000.0
2009-01-16 19:55:00,11.145,11.275,11.057,11.057,2000000.0
2009-01-16 20:00:00,11.209,11.232,11.046,11.169,2250000.0
2009-01-16 20:05:00,11.115,11.235,11.062,11.221,2200000.0
2009-01-16 20:10:00,11.197,11.241,11.058,11.19,2150000.0
2009-01-16 20:15:00,11.125,11.252,11.087,11.164,2150000.0
2009-01-16 20:20:00,11.209,11.253,11.05,11.121,2050000.0
2009-01-16 20:25:00,11.104,11.215,11.048,11.186,2300000.0
2009-01-16 20:30:00,11.149,11.227,11.041,11.057,1950000.0
2009-01-16 20:35:00,11.224,11.243,11.065,11.176,1750000.0
2009-01-16 20:40:00,11.177,11.222,11.008,11.175,1650000.0
2009-01-16 20:45:00,11.135,11.221,11.052,11.221,2000000.0
2009-01-16 20:50:00,11.064,11.197,11.059,11.164,2250000.0
2009-01-16 20:55:00,11.177,11.241,11.057,11.206,2700000.0
2009-01-16 21:00:00,11.081,11.244,11.042,11.182,2450000.0
2009-01-16 21:05:00,11.193,11.209,11.059,11.169,1300000.0
2009-01-16 21:10:00,11.178,11.249,11.074,11.203,2450000.0
2009-01-16 21:15:00,11.14,11.274,11.092,11.238,2050000.0
2009-01-16 21:20:00,11.23,11.303,11.064,11.064,2450000.0
2009-01-16 21:25:00,11.115,11.256,11.071,11.211,1250000.0
2009-01-16 21:30:00,11.14,11.233,11.076,11.211,1100000.0
2009-01-16 21:35:00,11.238,11.239,11.108,11.239,1050000.0
2009-01-16 21:40:00,11.181,11.216,11.07,11.142,850000.0
2009-01-16 21:45:00,11.189,11.247,11.098,11.194,1850000.0
2009-01-16 21:50:00,11.202,11.236,11.098,11.212,2600000.0
2009-01-16 21:55:00,11.222,11.242,11.099,11.154,950000.0
2009-01-16 22:00:00,11.145,11.244,11.127,11.186,900000.0
2009-01-16 22:05:00,11.18,11.265,11.062,11.193,1800000.0
2009-01-16 22:10:00,11.178,11.24,11.121,11.24,1100000.0
2009-01-16 22:15:00,11.211,11.237,11.134,11.134,400000.0
2009-01-16 22:20:00,11.102,11.252,11.081,11.195,1150000.0
2009-01-16 22:25:00,11.159,11.265,11.106,11.224,1200000.0
2009-01-16 22:30:00,11.215,11.251,11.106,11.232,1150000.0
2009-01-16 22:35:00,11.088,11.226,11.088,11.199,600000.0
2009-01-16 22:40:00,11.202,11.257,11.079,11.209,1550000.0
2009-01-16 22:45:00,11.217,11.26,11.076,11.181,1750000.0
2009-01-16 22:50:00,11.133,11.269,11.105,11.191,1250000.0
2009-01-16 22:55:00,11.224,11.305,11.109,11.191,2300000.0
2009-01-16 23:00:00,11.198,11.219,11.08,11.151,1450000.0
2009-01-16 23:05:00,11.188,11.21,11.12,11.21,900000.0
2009-01-16 23:10:00,11.176,11.228,11.091,11.102,500000.0
2009-01-16 23:15:00,11.206,11.261,11.07,11.184,1750000.0
2009-01-16 23:20:00,11.184,11.251,11.118,11.129,550000.0
2009-01-16 23:25:00,11.135,11.24,11.135,11.141,200000.0
2009-01-16 23:30:00,11.182,11.243,11.047,11.176,1350000.0
2009-01-16 23:35:00,11.076,11.254,11.076,11.249,1050000.0
2009-01-16 23:40:00,11.101,11.241,11.101,11.135,600000.0
2009-01-16 23:45:00,11.212,11.242,11.131,11.242,500000.0
2009-01-16 23:50:00,11.212,11.263,11.073,11.229,1950000.0
2009-01-16 23:55:00,11.219,11.233,11.08,11.18,800000.0
2009-01-19 00:00:00,11.122,11.232,11.084,11.232,500000.0
2009-01-19 00:10:00,11.145,11.174,11.119,11.145,250000.0
2009-01-19 00:20:00,11.196,11.2,11.054,11.054,850000.0
2009-01-19 00:25:00,11.198,11.204,11.096,11.163,550000.0
2009-01-19 00:30:00,11.123,11.243,11.067,11.161,1550000.0
2009-01-19 00:35:00,11.165,11.165,11.074,11.074,100000.0
2009-01-19 00:40:00,11.122,11.265,11.105,11.191,950000.0
2009-01-19 00:45:00,11.068,11.204,11.068,11.08,400000.0
2009-01-19 00:50:00,11.111,11.224,11.068,11.105,1150000.0
2009-01-19 00:55:00,11.12,11.256,11.068,11.201,600000.0
2009-01-19 01:00:00,11.139,11.282,11.094,11.173,2050000.0
2009-01-19 01:05:00,11.267,11.289,11.103,11.165,1450000.0
2009-01-19 01:10:00,11.267,11.323,11.124,11.218,1800000.0
2009-01-19 01:15:00,11.268,11.297,11.139,11.211,1500000.0
2009-01-19 01:20:00,11.248,11.296,11.14,11.264,950000.0
2009-01-19 01:25:00,11.234,11.292,11.13,11.244,1400000.0
2009-01-19 01:30:00,11.196,11.303,11.123,11.302,1450000.0
2009-01-19 01:35:00,11.269,11.302,11.142,11.181,1250000.0
2009-01-19 01:40:00,11.228,11.294,11.1,11.167,1400000.0
2009-01-19 01:45:00,11.211,11.262,11.095,11.23,1800000.0
2009-01-19 01:50:00,11.221,11.261,11.125,11.185,700000.0
2009-01-19 01:55:00,11.223,11.236,11.081,11.225,1000000.0
2009-01-19 02:00:00,11.244,11.271,11.065,11.231,1400000.0
2009-01-19 02:05:00,11.234,11.259,11.105,11.231,1900000.0
2009-01-19 02:10:00,11.21,11.252,11.069,11.198,2150000.0
2009-01-19 02:15:00,11.164,11.252,11.099,11.168,1450000.0
2009-01-19 02:20:00,11.141,11.252,11.102,11.221,1650000.0
2009-01-19 02:25:00,11.242,11.243,11.112,11.215,1100000.0
2009-01-19 02:30:00,11.194,11.234,11.08,11.194,850000.0
2009-01-19 02:35:00,11.119,11.22,11.091,11.22,950000.0
2009-01-19 02:40:00,11.136,11.224,11.067,11.184,1450000.0
2009-01-19 02:45:00,11.191,11.262,11.08,11.149,1550000.0
2009-01-19 02:50:00,11.115,11.235,11.053,11.218,1800000.0
2009-01-19 02:55:00,11.119,11.229,11.022,11.084,1650000.0
2009-01-19 03:00:00,11.154,11.198,11.04,11.111,1150000.0
2009-01-19 03:05:00,11.157,11.236,11.067,11.13,1250000.0
2009-01-19 03:10:00,11.051,11.246,11.051,11.116,1100000.0
2009-01-19 03:15:00,11.158,11.222,11.024,11.129,2300000.0
2009-01-19 03:20:00,11.065,11.165,11.05,11.05,750000.0
2009-01-19 03:25:00,11.121,11.188,11.017,11.073,2150000.0
2009-01-19 03:30:00,11.104,11.18,11.068,11.088,650000.0
2009-01-19 03:35:00,11.067,11.176,11.007,11.151,900000.0
2009-01-19 03:40:00,11.123,11.166,11.003,11.141,1350000.0
2009-01-19 03:45:00,11.02,11.156,11.019,11.115,900000.0
2009-01-19 03:50:00,11.142,11.183,11.019,11.178,1100000.0
2009-01-19 03:55:00,11.039,11.181,11.019,11.093,1550000.0
2009-01-19 04:00:00,11.056,11.218,11.033,11.159,2000000.0
2009-01-19 04:05:00,11.121,11.205,11.028,11.181,2200000.0
2009-01-19 04:10:00,11.178,11.253,11.009,11.201,1850000.0
2009-01-19 04:15:00,11.049,11.225,11.012,11.096,1750000.0
2009-01-19 04:20:00,11.175,11.215,11.038,11.154,1200000.0
2009-01-19 04:25:00,11.16,11.173,11.028,11.083,650000.0
2009-01-19 04:30:00,11.141,11.189,11.042,11.156,1400000.0
2009-01-19 04:35:00,11.059,11.184,11.048,11.092,1300000.0
2009-01-19 04:40:00,11.144,11.166,11.03,11.141,450000.0
2009-01-19 04:45:00,11.156,11.156,11.011,11.112,250000.0
2009-01-19 04:50:00,11.134,11.166,11.056,11.157,900000.0
2009-01-19 05:00:00,11.131,11.182,11.042,11.182,1250000.0
2009-01-19 05:05:00,11.172,11.172,11.094,11.129,300000.0
2009-01-19 05:10:00,11.046,11.171,11.046,11.102,900000.0
2009-01-19 05:15:00,11.144,11.166,11.01,11.121,900000.0
2009-01-19 05:20:00,11.102,11.19,11.048,11.19,1050000.0
2009-01-19 05:25:00,11.18,11.189,11.046,11.189,900000.0
2009-01-19 05:30:00,11.113,11.154,11.015,11.025,850000.0
2009-01-19 05:35:00,11.139,11.19,11.041,11.19,1250000.0
2009-01-19 05:40:00,11.167,11.179,11.072,11.089,550000.0
2009-01-19 05:45:00,11.03,11.168,10.985,11.137,800000.0
2009-01-19 05:50:00,11.147,11.203,11.048,11.143,1350000.0
2009-01-19 05:55:00,11.186,11.192,11.049,11.049,600000.0
2009-01-19 06:00:00,11.104,11.174,11.049,11.087,1050000.0
2009-01-19 06:05:00,11.144,11.176,11.014,11.161,2250000.0
2009-01-19 06:10:00,11.127,11.178,11.043,11.148,1350000.0
2009-01-19 06:15:00,11.242,11.263,11.01,11.151,800000.0
2009-01-19 06:20:00,11.162,11.179,11.048,11.132,1700000.0
2009-01-19 06:25:00,11.116,11.181,11.018,11.103,1450000.0
2009-01-19 06:30:00,11.127,11.194,11.004,11.124,1900000.0
2009-01-19 06:35:00,11.032,11.2,11.025,11.2,2450000.0
2009-01-19 06:40:00,11.207,11.225,11.054,11.055,2050000.0
2009-01-19 06:45:00,11.13,11.256,11.046,11.163,2450000.0
2009-01-19 06:50:00,11.192,11.221,11.072,11.095,1950000.0
2009-01-19 06:55:00,11.203,11.261,11.036,11.095,2750000.0
2009-01-19 07:00:00,11.192,11.198,11.078,11.111,1100000.0
2009-01-19 07:05:00,11.124,11.23,11.073,11.093,1600000.0
2009-01-19 07:10:00,11.209,11.229,11.053,11.108,2000000.0
2009-01-19 07:15:00,11.194,11.229,11.061,11.187,2050000.0
2009-01-19 07:20:00,11.191,11.203,11.052,11.199,1750000.0
2009-01-19 07:25:00,11.075,11.254,11.045,11.135,1950000.0
2009-01-19 07:30:00,11.162,11.199,11.038,11.095,1750000.0
2009-01-19 07:35:00,11.118,11.184,11.051,11.164,1500000.0
2009-01-19 07:40:00,11.066,11.191,11.024,11.07,1350000.0
2009-01-19 07:45:00,11.153,11.206,11.031,11.169,2150000.0
2009-01-19 07:50:00,11.155,11.194,11.031,11.086,2200000.0
2009-01-19 07:55:00,11.133,11.181,11.026,11.171,1550000.0
2009-01-19 08:00:00,11.038,11.2,11.038,11.049,1850000.0
2009-01-19 08:05:00,11.168,11.215,11.071,11.188,1650000.0
2009-01-19 08:10:00,11.178,11.218,11.068,11.218,1850000.0
2009-01-19 08:15:00,11.185,11.258,11.052,11.206,2100000.0
2009-01-19 08:20:00,11.106,11.213,11.052,11.13,1750000.0
2009-01-19 08:25:00,11.173,11.227,11.06,11.132,2150000.0
2009-01-19 08:30:00,11.122,11.278,11.085,11.22,2450000.0
2009-01-19 08:35:00,11.184,11.251,11.054,11.22,2150000.0
2009-01-19 08:40:00,11.202,11.218,11.037,11.141,1700000.0
2009-01-19 08:45:00,11.221,11.221,11.05,11.157,1500000.0
2009-01-19 08:50:00,11.087,11.201,11.005,11.114,1850000.0
2009-01-19 08:55:00,11.151,11.204,11.045,11.163,2150000.0
2009-01-19 09:00:00,11.172,11.21,11.052,11.11,4050000.0
2009-01-19 09:05:00,11.143,11.207,11.056,11.152,1400000.0
2009-01-19 09:10:00,11.092,11.204,11.038,11.128,3300000.0
2009-01-19 09:15:00,11.126,11.175,10.972,11.03,1850000.0
2009-01-19 09:20:00,11.09,11.15,11.001,11.073,1950000.0
2009-01-19 09:25:00,11.07,11.179,11.015,11.092,2300000.0
2009-01-19 09:30:00,11.123,11.19,11.018,11.039,3550000.0
2009-01-19 09:35:00,11.18,11.19,11.044,11.071,1700000.0
2009-01-19 09:40:00,11.126,11.191,10.98,11.159,2450000.0
2009-01-19 09:45:00,11.118,11.158,11.016,11.158,400000.0
2009-01-19 09:50:00,11.04,11.169,10.995,11.123,2350000.0
2009-01-19 09:55:00,11.088,11.156,11.079,11.079,400000.0
2009-01-19 10:00:00,11.132,11.18,10.973,11.18,2200000.0
2009-01-19 10:05:00,11.106,11.166,11.047,11.101,1750000.0
2009-01-19 10:10:00,11.137,11.218,11.002,11.108,1950000.0
2009-01-19 10:15:00,11.119,11.187,11.038,11.169,1450000.0
2009-01-19 10:20:00,11.062,11.194,11.041,11.193,2100000.0
2009-01-19 10:25:00,11.164,11.226,11.061,11.134,1850000.0
2009-01-19 10:30:00,11.192,11.221,11.079,11.137,2350000.0
2009-01-19 10:35:00,11.2,11.211,11.029,11.211,1700000.0
2009-01-19 10:40:00,11.089,11.211,11.02,11.083,2400000.0
2009-01-19 10:45:00,11.073,11.223,11.073,11.22,1800000.0
2009-01-19 10:50:00,11.204,11.239,11.035,11.23,1750000.0
2009-01-19 10:55:00,11.117,11.234,11.078,11.126,1550000.0
2009-01-19 11:00:00,11.116,11.237,11.063,11.219,2200000.0
2009-01-19 11:05:00,11.164,11.283,11.012,11.211,2100000.0
2009-01-19 11:10:00,11.054,11.226,11.054,11.088,2300000.0
2009-01-19 11:15:00,11.136,11.245,11.051,11.109,2500000.0
2009-01-19 11:20:00,11.182,11.213,11.042,11.081,2250000.0
2009-01-19 11:25:00,11.077,11.261,11.062,11.208,2450000.0
2009-01-19 11:30:00,11.135,11.218,11.046,11.177,2600000.0
2009-01-19 11:35:00,11.182,11.21,11.057,11.192,2200000.0
2009-01-19 11:40:00,11.213,11.224,11.07,11.155,1800000.0
2009-01-19 11:45:00,11.15,11.224,11.085,11.104,900000.0
2009-01-19 11:50:00,11.178,11.228,11.051,11.19,1950000.0
2009-01-19 11:55:00,11.152,11.199,11.026,11.049,1550000.0
2009-01-19 12:00:00,11.151,11.292,11.084,11.128,2450000.0
2009-01-19 12:05:00,11.172,11.241,11.075,11.236,2250000.0
2009-01-19 12:10:00,11.239,11.253,11.074,11.121,2050000.0
2009-01-19 12:15:00,11.217,11.236,11.083,11.094,2150000.0
2009-01-19 12:20:00,11.208,11.235,11.077,11.204,2300000.0
2009-01-19 12:25:00,11.196,11.212,11.021,11.127,2050000.0
2009-01-19 12:30:00,11.112,11.222,11.063,11.186,2000000.0
2009-01-19 12:35:00,11.108,11.221,11.084,11.155,2500000.0
2009-01-19 12:40:00,11.046,11.239,11.046,11.122,2100000.0
2009-01-19 12:45:00,11.122,11.254,11.09,11.152,2050000.0
2009-01-19 12:50:00,11.089,11.224,11.07,11.195,2050000.0
2009-01-19 12:55:00,11.205,11.246,11.047,11.135,2000000.0
2009-01-19 13:00:00,11.043,11.252,11.043,11.164,2100000.0
2009-01-19 13:05:00,11.126,11.212,11.057,11.098,2050000.0
2009-01-19 13:10:00,11.096,11.27,11.053,11.145,2200000.0
2009-01-19 13:15:00,11.148,11.175,10.999,11.069,2450000.0
2009-01-19 13:20:00,11.102,11.18,10.995,11.155,2550000.0
2009-01-19 13:25:00,11.046,11.207,11.02,11.15,2100000.0
2009-01-19 13:30:00,11.154,11.179,11.033,11.172,2050000.0
2009-01-19 13:35:00,11.053,11.19,11.05,11.089,1250000.0
2009-01-19 13:40:00,11.071,11.184,11.024,11.153,1950000.0
2009-01-19 13:45:00,11.08,11.177,11.012,11.025,1450000.0
2009-01-19 13:50:00,11.097,11.191,11.047,11.144,1350000.0
2009-01-19 13:55:00,11.171,11.184,11.031,11.154,2350000.0
2009-01-19 14:00:00,11.087,11.19,11.01,11.146,2100000.0
2009-01-19 14:05:00,11.125,11.154,10.971,11.051,2000000.0
2009-01-19 14:10:00,11.076,11.161,10.992,11.053,2050000.0
2009-01-19 14:15:00,11.083,11.142,10.959,10.995,2350000.0
2009-01-19 14:20:00,11.092,11.158,10.973,11.113,2150000.0
2009-01-19 14:25:00,11.046,11.12,10.963,11.024,1850000.0
2009-01-19 14:30:00,11.003,11.131,10.944,11.093,2300000.0
2009-01-19 14:35:00,11.096,11.125,10.95,11.005,2200000.0
2009-01-19 14:40:00,10.999,11.129,10.939,11.063,2050000.0
2009-01-19 14:45:00,11.073,11.123,10.973,11.049,2200000.0
2009-01-19 14:50:00,11.035,11.124,10.962,10.989,2350000.0
2009-01-19 14:55:00,11.122,11.128,10.941,11.086,2200000.0
2009-01-19 15:00:00,10.972,11.111,10.928,10.955,2100000.0
2009-01-19 15:05:00,11.045,11.12,10.969,11.032,2250000.0
2009-01-19 15:10:00,10.958,11.095,10.93,11.044,2150000.0
2009-01-19 15:15:00,11.012,11.131,10.964,11.115,2300000.0
2009-01-19 15:20:00,10.992,11.105,10.96,11.046,2150000.0
2009-01-19 15:25:00,11.06,11.118,10.97,11.024,2250000.0
2009-01-19 15:30:00,11.115,11.124,10.971,11.112,2000000.0
2009-01-19 15:35:00,11.111,11.13,10.972,10.979,2050000.0
2009-01-19 15:40:00,11.038,11.119,10.966,11.013,2150000.0
2009-01-19 15:45:00,11.115,11.115,10.97,11.083,1950000.0
2009-01-19 15:50:00,11.083,11.126,10.987,11.11,2200000.0
2009-01-19 15:55:00,11.029,11.186,10.995,11.123,2600000.0
2009-01-19 16:00:00,10.995,11.156,10.976,11.055,2100000.0
2009-01-19 16:05:00,11.026,11.134,10.935,11.034,2300000.0
2009-01-19 16:10:00,11.001,11.144,10.939,11.103,1550000.0
2009-01-19 16:15:00,11.021,11.112,10.907,11.013,2350000.0
2009-01-19 16:20:00,10.932,11.103,10.883,10.958,2150000.0
2009-01-19 16:25:00,11.073,11.107,10.959,11.002,2100000.0
2009-01-19 16:30:00,11.0,11.107,10.931,10.972,2200000.0
2009-01-19 16:35:00,10.984,11.103,10.941,10.969,2250000.0
2009-01-19 16:40:00,11.072,11.122,10.913,10.956,1900000.0
2009-01-19 16:45:00,11.002,11.094,10.934,10.98,2150000.0
2009-01-19 16:50:00,11.062,11.098,10.937,10.956,2400000.0
2009-01-19 16:55:00,11.042,11.128,10.937,11.009,1850000.0
2009-01-19 17:00:00,10.956,11.092,10.937,11.038,2000000.0
2009-01-19 17:05:00,10.977,11.065,10.946,11.043,1850000.0
2009-01-19 17:10:00,11.066,11.118,10.919,10.92,2300000.0
2009-01-19 17:15:00,11.029,11.109,10.914,10.981,2100000.0
2009-01-19 17:20:00,10.958,11.103,10.889,11.054,2300000.0
2009-01-19 17:25:00,10.979,11.112,10.872,11.029,2450000.0
2009-01-19 17:30:00,11.063,11.097,10.921,11.05,2050000.0
2009-01-19 17:35:00,10.999,11.118,10.952,11.04,2600000.0
2009-01-19 17:40:00,11.126,11.135,10.961,10.961,2200000.0
2009-01-19 17:45:00,11.071,11.109,10.946,10.976,2650000.0
2009-01-19 17:50:00,11.095,11.108,10.954,11.044,2250000.0
2009-01-19 17:55:00,11.108,11.143,10.978,10.987,2100000.0
2009-01-19 18:00:00,11.028,11.123,10.965,11.027,2650000.0
2009-01-19 18:05:00,11.042,11.138,10.943,11.092,2300000.0
2009-01-19 18:10:00,11.019,11.131,10.96,11.099,2400000.0
2009-01-19 18:15:00,11.068,11.2,10.988,11.114,2150000.0
2009-01-19 18:20:00,11.029,11.136,10.987,10.994,2100000.0
2009-01-19 18:25:00,10.987,11.147,10.987,11.061,2250000.0
2009-01-19 18:30:00,11.094,11.14,10.968,11.012,2000000.0
2009-01-19 18:35:00,11.136,11.141,11.006,11.122,2150000.0
2009-01-19 18:40:00,11.112,11.188,10.979,11.118,2250000.0
2009-01-19 18:45:00,11.161,11.189,10.967,11.084,2150000.0
2009-01-19 18:50:00,11.156,11.238,11.0,11.041,2650000.0
2009-01-19 18:55:00,11.073,11.181,11.005,11.075,2400000.0
2009-01-19 19:00:00,11.103,11.221,11.022,11.049,2200000.0
2009-01-19 19:05:00,11.089,11.243,11.033,11.147,2100000.0
2009-01-19 19:10:00,11.157,11.227,11.047,11.091,2600000.0
2009-01-19 19:15:00,11.123,11.193,11.017,11.139,1250000.0
2009-01-19 19:20:00,11.103,11.211,11.02,11.185,2400000.0
2009-01-19 19:25:00,11.173,11.173,11.024,11.156,400000.0
2009-01-19 19:30:00,11.028,11.165,11.028,11.061,1900000.0
2009-01-19 19:35:00,11.073,11.167,11.047,11.102,1300000.0
2009-01-19 19:40:00,11.073,11.163,11.006,11.159,2700000.0
2009-01-19 19:45:00,11.17,11.228,10.993,11.079,2200000.0
2009-01-19 19:50:00,11.116,11.191,11.013,11.062,1400000.0
2009-01-19 19:55:00,11.069,11.208,11.036,11.171,1750000.0
2009-01-19 20:00:00,11.072,11.202,11.039,11.128,2400000.0
2009-01-19 20:05:00,11.125,11.184,11.024,11.126,2250000.0
2009-01-19 20:10:00,11.123,11.162,10.995,11.015,2600000.0
2009-01-19 20:15:00,11.1,11.168,10.997,11.135,1250000.0
2009-01-19 20:20:00,11.099,11.163,11.016,11.143,2000000.0
2009-01-19 20:25:00,11.119,11.164,10.975,11.12,900000.0
2009-01-19 20:30:00,11.153,11.153,11.028,11.059,1350000.0
2009-01-19 20:35:00,11.073,11.215,11.027,11.027,850000.0
2009-01-19 20:40:00,11.069,11.182,11.037,11.117,1100000.0
2009-01-19 20:50:00,11.108,11.186,11.046,11.157,1200000.0
2009-01-19 20:55:00,11.148,11.174,11.032,11.143,1000000.0
2009-01-19 21:00:00,10.991,11.2,10.991,11.119,1500000.0
2009-01-19 21:05:00,11.129,11.184,11.047,11.184,700000.0
2009-01-19 21:10:00,11.146,11.198,11.023,11.082,1150000.0
2009-01-19 21:15:00,11.138,11.204,11.068,11.096,550000.0
2009-01-19 21:20:00,11.153,11.193,11.034,11.103,1100000.0
2009-01-19 21:25:00,11.002,11.174,11.002,11.078,900000.0
2009-01-19 21:30:00,11.085,11.205,11.042,11.202,1950000.0
2009-01-19 21:35:00,11.127,11.244,11.055,11.088,1200000.0
2009-01-19 21:40:00,11.174,11.227,11.02,11.124,1650000.0
2009-01-19 21:50:00,11.109,11.158,11.038,11.038,550000.0
2009-01-19 21:55:00,11.184,11.26,11.102,11.124,950000.0
2009-01-19 22:00:00,11.17,11.183,11.038,11.167,1600000.0
2009-01-19 22:05:00,11.094,11.231,11.091,11.168,600000.0
2009-01-19 22:10:00,11.079,11.147,11.047,11.144,650000.0
2009-01-19 22:15:00,11.142,11.169,11.026,11.169,450000.0
2009-01-19 22:20:00,11.025,11.147,11.025,11.029,300000.0
2009-01-19 22:25:00,11.135,11.158,11.031,11.151,350000.0
2009-01-19 22:30:00,11.146,11.191,11.041,11.063,650000.0
2009-01-19 22:40:00,11.123,11.123,11.036,11.036,100000.0
2009-01-19 22:45:00,11.143,11.188,10.993,10.993,850000.0
2009-01-19 22:50:00,11.039,11.136,11.039,11.134,150000.0
2009-01-19 22:55:00,11.165,11.211,11.059,11.059,350000.0
2009-01-19 23:00:00,11.028,11.098,11.028,11.098,100000.0
2009-01-19 23:05:00,11.111,11.13,10.993,11.102,450000.0
2009-01-19 23:10:00,11.028,11.168,11.001,11.146,750000.0
2009-01-19 23:15:00,11.135,11.159,11.023,11.128,900000.0
2009-01-19 23:20:00,11.081,11.138,11.002,11.062,500000.0
2009-01-19 23:30:00,11.114,11.151,11.0,11.151,850000.0
2009-01-19 23:35:00,11.017,11.163,11.017,11.13,700000.0
2009-01-19 23:40:00,11.114,11.127,11.016,11.1,900000.0
2009-01-19 23:50:00,11.086,11.111,11.039,11.089,250000.0
2009-01-19 23:55:00,11.118,11.128,11.026,11.114,500000.0
2009-01-20 00:00:00,11.123,11.123,11.017,11.017,750000.0
2009-01-20 00:05:00,11.161,11.172,11.022,11.084,750000.0
2009-01-20 00:10:00,11.08,11.161,11.021,11.079,1500000.0
2009-01-20 00:20:00,11.04,11.149,11.013,11.149,750000.0
2009-01-20 00:25:00,11.127,11.197,11.045,11.045,350000.0
2009-01-20 00:30:00,10.999,11.093,10.982,11.058,350000.0
2009-01-20 00:35:00,11.113,11.157,11.011,11.157,600000.0
2009-01-20 00:40:00,11.041,11.116,10.968,11.006,1100000.0
2009-01-20 00:45:00,11.117,11.142,11.004,11.062,1050000.0
2009-01-20 00:50:00,11.094,11.134,11.008,11.061,1350000.0
2009-01-20 01:00:00,11.11,11.152,10.987,11.14,1350000.0
2009-01-20 01:05:00,11.126,11.143,11.021,11.073,550000.0
2009-01-20 01:10:00,11.119,11.151,11.017,11.126,900000.0
2009-01-20 01:20:00,11.112,11.155,11.062,11.149,700000.0
2009-01-20 01:25:00,11.035,11.131,11.001,11.131,950000.0
2009-01-20 01:30:00,11.123,11.145,10.958,11.099,1150000.0
2009-01-20 01:35:00,11.072,11.196,11.004,11.148,1400000.0
2009-01-20 01:40:00,10.979,11.139,10.979,11.136,1100000.0
2009-01-20 01:45:00,11.054,11.122,11.013,11.122,750000.0
2009-01-20 01:50:00,11.114,11.145,10.98,11.145,750000.0
2009-01-20 01:55:00,11.055,11.181,10.972,11.13,1950000.0
2009-01-20 02:00:00,11.114,11.198,11.004,11.109,1400000.0
2009-01-20 02:05:00,11.136,11.139,11.057,11.124,500000.0
2009-01-20 02:10:00,11.101,11.177,11.003,11.118,1800000.0
2009-01-20 02:15:00,11.074,11.203,10.984,11.108,1950000.0
2009-01-20 02:20:00,11.062,11.171,11.012,11.121,1650000.0
2009-01-20 02:25:00,11.141,11.16,10.969,11.089,2000000.0
2009-01-20 02:30:00,11.064,11.116,10.955,11.048,1900000.0
2009-01-20 02:35:00,11.022,11.101,10.936,11.014,1850000.0
2009-01-20 02:40:00,10.957,11.074,10.923,11.054,1700000.0
2009-01-20 02:45:00,11.016,11.046,10.886,10.957,2000000.0
2009-01-20 02:50:00,10.953,11.082,10.874,10.974,2050000.0
2009-01-20 02:55:00,10.948,11.058,10.903,10.984,1650000.0
2009-01-20 03:00:00,10.989,11.055,10.853,10.968,2600000.0
2009-01-20 03:05:00,11.009,11.062,10.886,10.955,1250000.0
2009-01-20 03:10:00,10.933,11.07,10.894,10.958,1350000.0
2009-01-20 03:15:00,11.065,11.066,10.911,11.009,950000.0
2009-01-20 03:20:00,11.034,11.096,10.92,11.054,1850000.0
2009-01-20 03:25:00,11.041,11.093,10.915,10.993,2400000.0
2009-01-20 03:30:00,11.067,11.087,10.951,10.995,1800000.0
2009-01-20 03:35:00,11.017,11.092,10.94,11.066,1600000.0
2009-01-20 03:40:00,10.957,11.092,10.921,11.04,750000.0
2009-01-20 03:45:00,11.034,11.084,10.903,11.033,1200000.0
2009-01-20 03:50:00,11.041,11.088,10.926,11.084,1250000.0
2009-01-20 03:55:00,11.056,11.121,10.912,10.998,1100000.0
2009-01-20 04:00:00,10.956,11.094,10.94,11.052,1600000.0
2009-01-20 04:05:00,11.065,11.123,10.953,11.077,2550000.0
2009-01-20 04:10:00,11.076,11.097,10.917,11.065,1850000.0
2009-01-20 04:15:00,10.949,11.105,10.912,11.097,1800000.0
2009-01-20 04:20:00,11.077,11.104,10.921,11.057,1600000.0
2009-01-20 04:25:00,11.076,11.101,10.889,10.985,2150000.0
2009-01-20 04:30:00,11.031,11.111,10.932,11.024,850000.0
2009-01-20 04:35:00,11.009,11.111,10.951,11.049,2050000.0
2009-01-20 04:40:00,11.06,11.094,11.009,11.094,450000.0
2009-01-20 04:45:00,11.006,11.117,11.006,11.097,550000.0
2009-01-20 04:50:00,11.063,11.15,10.983,11.102,1450000.0
2009-01-20 04:55:00,11.089,11.11,10.952,11.071,1150000.0
2009-01-20 05:00:00,11.031,11.089,10.952,11.012,2000000.0
2009-01-20 05:05:00,11.099,11.106,10.928,11.061,1750000.0
2009-01-20 05:10:00,10.948,11.092,10.948,10.998,1650000.0
2009-01-20 05:15:00,11.054,11.176,10.943,10.979,1800000.0
2009-01-20 05:20:00,10.997,11.104,10.923,11.088,1600000.0
2009-01-20 05:25:00,11.076,11.089,10.916,11.024,950000.0
2009-01-20 05:30:00,11.023,11.064,10.964,10.979,300000.0
2009-01-20 05:35:00,10.999,11.084,10.903,11.081,1650000.0
2009-01-20 05:40:00,11.059,11.081,10.941,11.081,800000.0
2009-01-20 05:45:00,10.973,11.076,10.938,10.997,1000000.0
2009-01-20 05:50:00,11.031,11.071,10.906,11.035,1850000.0
2009-01-20 05:55:00,11.052,11.114,10.929,10.983,1300000.0
2009-01-20 06:00:00,10.994,11.064,10.922,10.977,1950000.0
2009-01-20 06:05:00,11.044,11.068,10.896,11.046,2250000.0
2009-01-20 06:10:00,10.992,11.031,10.899,11.017,2050000.0
2009-01-20 06:15:00,10.915,11.071,10.915,11.053,1550000.0
2009-01-20 06:20:00,11.025,11.059,10.888,11.005,2150000.0
2009-01-20 06:25:00,11.025,11.043,10.894,10.957,1800000.0
2009-01-20 06:30:00,10.99,11.055,10.879,10.968,2100000.0
2009-01-20 06:35:00,10.918,11.066,10.886,11.035,2800000.0
2009-01-20 06:40:00,11.034,11.104,10.893,10.906,2050000.0
2009-01-20 06:45:00,10.943,11.083,10.872,10.998,2650000.0
2009-01-20 06:50:00,11.01,11.082,10.864,11.029,2150000.0
2009-01-20 06:55:00,11.019,11.079,10.892,10.901,2750000.0
2009-01-20 07:00:00,11.0,11.025,10.896,10.898,1950000.0
2009-01-20 07:05:00,10.934,11.03,10.894,11.03,1650000.0
2009-01-20 07:10:00,11.019,11.06,10.868,10.923,2000000.0
2009-01-20 07:15:00,11.021,11.038,10.865,10.987,2050000.0
2009-01-20 07:20:00,11.014,11.04,10.891,11.004,1800000.0
2009-01-20 07:25:00,10.925,11.045,10.879,10.943,1500000.0
2009-01-20 07:30:00,11.016,11.111,10.884,10.932,2150000.0
2009-01-20 07:35:00,10.968,11.036,10.869,10.991,1400000.0
2009-01-20 07:40:00,10.91,11.047,10.857,11.03,1300000.0
2009-01-20 07:45:00,10.885,11.031,10.854,10.989,1800000.0
2009-01-20 07:50:00,11.01,11.054,10.899,10.966,1350000.0
2009-01-20 07:55:00,10.971,11.044,10.875,11.009,2050000.0
2009-01-20 08:00:00,10.92,11.066,10.92,11.05,1500000.0
2009-01-20 08:05:00,11.046,11.046,10.886,11.033,1200000.0
2009-01-20 08:10:00,11.028,11.099,10.918,11.062,1850000.0
2009-01-20 08:15:00,11.011,11.059,10.918,11.035,2100000.0
2009-01-20 08:20:00,10.933,11.046,10.886,10.957,1750000.0
2009-01-20 08:25:00,11.022,11.06,10.906,10.939,1350000.0
2009-01-20 08:30:00,10.947,11.079,10.905,10.958,2300000.0
2009-01-20 08:35:00,11.011,11.09,10.884,10.884,1850000.0
2009-01-20 08:40:00,11.041,11.043,10.879,10.99,1700000.0
2009-01-20 08:45:00,11.053,11.087,10.903,11.022,2350000.0
2009-01-20 08:50:00,10.944,11.054,10.885,10.956,2050000.0
2009-01-20 08:55:00,11.011,11.074,10.91,10.948,1750000.0
2009-01-20 09:00:00,11.017,11.041,10.903,10.96,4050000.0
2009-01-20 09:05:00,11.022,11.069,10.903,10.948,2250000.0
2009-01-20 09:10:00,10.948,11.035,10.869,10.962,4750000.0
2009-01-20 09:15:00,10.994,11.04,10.85,10.907,4000000.0
2009-01-20 09:20:00,10.945,11.008,10.882,10.933,1950000.0
2009-01-20 09:25:00,10.937,11.022,10.849,10.926,3250000.0
2009-01-20 09:30:00,10.933,11.038,10.856,10.886,3500000.0
2009-01-20 09:35:00,11.014,11.049,10.876,10.924,3550000.0
2009-01-20 09:40:00,10.988,11.017,10.867,11.006,2250000.0
2009-01-20 09:45:00,10.912,11.041,10.863,10.93,2250000.0
2009-01-20 09:50:00,10.95,11.019,10.832,10.939,2350000.0
2009-01-20 09:55:00,10.994,11.007,10.817,10.865,2200000.0
2009-01-20 10:00:00,10.953,10.994,10.829,10.887,2300000.0
2009-01-20 10:05:00,10.887,10.944,10.789,10.875,2100000.0
2009-01-20 10:10:00,10.868,10.939,10.759,10.86,2450000.0
2009-01-20 10:15:00,10.893,10.959,10.779,10.959,2200000.0
2009-01-20 10:20:00,10.855,11.016,10.792,10.932,2100000.0
2009-01-20 10:25:00,10.908,10.986,10.804,10.868,2300000.0
2009-01-20 10:30:00,10.949,10.968,10.816,10.86,2350000.0
2009-01-20 10:35:00,10.918,11.006,10.787,10.94,2250000.0
2009-01-20 10:40:00,10.869,10.998,10.796,10.848,1850000.0
2009-01-20 10:45:00,10.835,10.985,10.811,10.931,2150000.0
2009-01-20 10:50:00,10.96,10.998,10.828,10.972,2150000.0
2009-01-20 10:55:00,10.849,11.014,10.806,10.912,1950000.0
2009-01-20 11:00:00,10.922,11.036,10.835,10.999,2200000.0
2009-01-20 11:05:00,10.933,10.993,10.832,10.977,2100000.0
2009-01-20 11:10:00,10.8,11.003,10.8,10.858,2300000.0
2009-01-20 11:15:00,10.879,10.993,10.764,10.884,2500000.0
2009-01-20 11:20:00,10.956,10.968,10.796,10.858,2250000.0
2009-01-20 11:25:00,10.879,11.024,10.829,11.003,2450000.0
2009-01-20 11:30:00,10.901,10.992,10.842,10.953,2150000.0
2009-01-20 11:35:00,10.987,11.01,10.858,10.977,2200000.0
2009-01-20 11:40:00,10.976,11.033,10.869,10.99,2200000.0
2009-01-20 11:45:00,10.972,11.057,10.893,10.921,2400000.0
2009-01-20 11:50:00,11.035,11.117,10.91,11.076,2300000.0
2009-01-20 11:55:00,11.046,11.087,10.877,10.905,2450000.0
2009-01-20 12:00:00,11.002,11.092,10.928,10.96,2450000.0
2009-01-20 12:05:00,11.01,11.124,10.914,11.105,2250000.0
2009-01-20 12:10:00,11.091,11.091,10.91,10.961,2050000.0
2009-01-20 12:15:00,11.045,11.076,10.916,10.917,2150000.0
2009-01-20 12:20:00,11.042,11.066,10.874,11.003,2300000.0
2009-01-20 12:25:00,11.025,11.087,10.917,10.965,2050000.0
2009-01-20 12:30:00,10.968,11.098,10.942,11.052,2000000.0
2009-01-20 12:35:00,10.992,11.139,10.954,10.998,2500000.0
2009-01-20 12:40:00,10.924,11.078,10.914,10.962,2100000.0
2009-01-20 12:45:00,10.916,11.052,10.907,10.961,2050000.0
2009-01-20 12:50:00,10.93,11.082,10.896,11.0,2050000.0
2009-01-20 12:55:00,10.999,11.048,10.9,10.948,2000000.0
2009-01-20 13:00:00,10.893,11.091,10.888,10.996,2100000.0
2009-01-20 13:05:00,10.949,11.034,10.897,10.942,1700000.0
2009-01-20 13:10:00,10.931,11.082,10.901,11.012,2200000.0
2009-01-20 13:15:00,11.006,11.055,10.902,10.949,2450000.0
2009-01-20 13:20:00,10.99,11.104,10.928,11.021,2550000.0
2009-01-20 13:25:00,10.94,11.079,10.912,11.015,2100000.0
2009-01-20 13:30:00,11.036,11.07,10.897,11.05,2500000.0
2009-01-20 13:35:00,11.057,11.132,10.936,11.032,2550000.0
2009-01-20 13:40:00,11.048,11.182,11.017,11.182,2350000.0
2009-01-20 13:45:00,11.066,11.202,11.016,11.108,1850000.0
2009-01-20 13:50:00,11.116,11.237,11.037,11.133,2100000.0
2009-01-20 13:55:00,11.213,11.253,11.059,11.253,2350000.0
2009-01-20 14:00:00,11.174,11.325,11.121,11.325,2100000.0
2009-01-20 14:05:00,11.326,11.331,11.187,11.234,2000000.0
2009-01-20 14:10:00,11.259,11.337,11.194,11.23,2050000.0
2009-01-20 14:15:00,11.256,11.302,11.105,11.105,2350000.0
2009-01-20 14:20:00,11.216,11.27,11.123,11.206,2150000.0
2009-01-20 14:25:00,11.203,11.318,11.146,11.162,2300000.0
2009-01-20 14:30:00,11.159,11.3,11.13,11.257,2300000.0
2009-01-20 14:35:00,11.27,11.306,11.128,11.182,2200000.0
2009-01-20 14:40:00,11.156,11.297,11.121,11.221,2050000.0
2009-01-20 14:45:00,11.236,11.267,11.125,11.186,2200000.0
2009-01-20 14:50:00,11.184,11.271,11.118,11.145,2350000.0
2009-01-20 14:55:00,11.262,11.292,11.083,11.269,2200000.0
2009-01-20 15:00:00,11.197,11.302,11.113,11.145,2100000.0
2009-01-20 15:05:00,11.194,11.266,11.061,11.126,2250000.0
2009-01-20 15:10:00,11.113,11.264,11.072,11.21,2150000.0
2009-01-20 15:15:00,11.169,11.286,11.091,11.235,2300000.0
2009-01-20 15:20:00,11.099,11.262,11.067,11.189,2350000.0
2009-01-20 15:25:00,11.146,11.252,11.084,11.147,2150000.0
2009-01-20 15:30:00,11.222,11.309,11.13,11.306,2000000.0
2009-01-20 15:35:00,11.292,11.319,11.139,11.19,2700000.0
2009-01-20 15:40:00,11.275,11.362,11.201,11.276,2150000.0
2009-01-20 15:45:00,11.352,11.377,11.191,11.31,2200000.0
2009-01-20 15:50:00,11.3,11.351,11.192,11.294,2250000.0
2009-01-20 15:55:00,11.22,11.31,11.146,11.257,2600000.0
2009-01-20 16:00:00,11.164,11.311,11.126,11.208,2100000.0
2009-01-20 16:05:00,11.173,11.26,11.102,11.192,2300000.0
2009-01-20 16:10:00,11.152,11.277,11.123,11.277,1950000.0
2009-01-20 16:15:00,11.202,11.269,11.087,11.178,2350000.0
2009-01-20 16:20:00,11.167,11.292,11.104,11.12,2150000.0
2009-01-20 16:25:00,11.236,11.241,11.105,11.111,2300000.0
2009-01-20 16:30:00,11.131,11.278,11.126,11.153,2200000.0
2009-01-20 16:35:00,11.164,11.302,11.132,11.132,2250000.0
2009-01-20 16:40:00,11.26,11.3,11.096,11.134,2200000.0
2009-01-20 16:45:00,11.175,11.243,11.085,11.122,2150000.0
2009-01-20 16:50:00,11.231,11.257,10.989,10.989,2400000.0
2009-01-20 16:55:00,11.181,11.185,11.02,11.101,2450000.0
2009-01-20 17:00:00,11.043,11.189,11.041,11.144,2000000.0
2009-01-20 17:05:00,11.102,11.241,11.078,11.18,2350000.0
2009-01-20 17:10:00,11.222,11.253,11.106,11.106,2300000.0
2009-01-20 17:15:00,11.193,11.272,11.06,11.173,2250000.0
2009-01-20 17:20:00,11.164,11.296,11.137,11.253,2300000.0
2009-01-20 17:25:00,11.183,11.312,11.143,11.224,2450000.0
2009-01-20 17:30:00,11.258,11.319,11.117,11.272,1950000.0
2009-01-20 17:35:00,11.213,11.322,11.134,11.23,2600000.0
2009-01-20 17:40:00,11.283,11.317,11.121,11.178,2200000.0
2009-01-20 17:45:00,11.274,11.29,11.091,11.138,2650000.0
2009-01-20 17:50:00,11.238,11.279,11.103,11.182,2700000.0
2009-01-20 17:55:00,11.251,11.251,11.087,11.128,2100000.0
2009-01-20 18:00:00,11.168,11.286,11.113,11.197,2650000.0
2009-01-20 18:05:00,11.202,11.341,11.148,11.279,2300000.0
2009-01-20 18:10:00,11.226,11.325,11.163,11.269,2500000.0
2009-01-20 18:15:00,11.228,11.348,11.164,11.306,2150000.0
2009-01-20 18:20:00,11.277,11.379,11.204,11.239,2450000.0
2009-01-20 18:25:00,11.231,11.36,11.185,11.238,2450000.0
2009-01-20 18:30:00,11.255,11.365,11.188,11.191,2200000.0
2009-01-20 18:35:00,11.307,11.335,11.173,11.264,2550000.0
2009-01-20 18:40:00,11.28,11.324,11.144,11.295,2250000.0
2009-01-20 18:45:00,11.304,11.325,11.165,11.252,1750000.0
2009-01-20 18:50:00,11.33,11.335,11.198,11.254,2850000.0
2009-01-20 18:55:00,11.251,11.315,11.16,11.211,2400000.0
2009-01-20 19:00:00,11.218,11.309,11.143,11.179,2200000.0
2009-01-20 19:05:00,11.295,11.316,11.105,11.181,2150000.0
2009-01-20 19:10:00,11.202,11.307,11.098,11.194,2400000.0
2009-01-20 19:15:00,11.229,11.291,11.125,11.216,2350000.0
2009-01-20 19:20:00,11.177,11.253,11.073,11.232,2400000.0
2009-01-20 19:25:00,11.259,11.27,11.098,11.098,2350000.0
2009-01-20 19:30:00,11.088,11.263,11.088,11.149,2300000.0
2009-01-20 19:35:00,11.149,11.283,11.114,11.186,2150000.0
2009-01-20 19:40:00,11.151,11.258,11.094,11.247,2700000.0
2009-01-20 19:45:00,11.245,11.27,11.094,11.192,2200000.0
2009-01-20 19:50:00,11.304,11.32,11.149,11.167,2000000.0
2009-01-20 19:55:00,11.217,11.289,11.122,11.237,2150000.0
2009-01-20 20:00:00,11.256,11.267,11.076,11.198,2950000.0
2009-01-20 20:05:00,11.211,11.27,11.112,11.206,2600000.0
2009-01-20 20:10:00,11.217,11.261,11.103,11.125,3150000.0
2009-01-20 20:15:00,11.112,11.223,11.002,11.06,2000000.0
2009-01-20 20:20:00,11.113,11.177,11.01,11.159,2000000.0
2009-01-20 20:25:00,11.06,11.181,11.021,11.107,2750000.0
2009-01-20 20:30:00,11.142,11.147,10.973,11.122,2500000.0
2009-01-20 20:35:00,11.048,11.149,11.015,11.031,2200000.0
2009-01-20 20:40:00,11.107,11.216,11.014,11.028,2350000.0
2009-01-20 20:45:00,11.1,11.119,11.017,11.055,1900000.0
2009-01-20 20:50:00,11.07,11.125,10.996,11.101,2250000.0
2009-01-20 20:55:00,11.112,11.141,10.963,11.083,2100000.0
2009-01-20 21:00:00,11.074,11.119,10.964,11.031,1800000.0
2009-01-20 21:05:00,11.019,11.16,10.976,11.117,1800000.0
2009-01-20 21:10:00,11.106,11.123,10.959,11.013,1800000.0
2009-01-20 21:15:00,10.999,11.162,10.987,11.02,1950000.0
2009-01-20 21:20:00,11.11,11.116,10.98,11.076,1600000.0
2009-01-20 21:25:00,11.085,11.138,10.972,11.126,2000000.0
2009-01-20 21:30:00,11.06,11.173,10.973,11.11,2050000.0
2009-01-20 21:35:00,11.148,11.184,11.009,11.034,1500000.0
2009-01-20 21:40:00,11.124,11.163,10.999,11.101,1800000.0
2009-01-20 21:45:00,11.114,11.165,10.977,11.104,2300000.0
2009-01-20 21:50:00,11.103,11.19,11.032,11.04,1850000.0
2009-01-20 21:55:00,11.115,11.163,10.978,11.119,1600000.0
2009-01-20 22:00:00,11.142,11.154,11.011,11.031,850000.0
2009-01-20 22:05:00,11.117,11.158,10.973,11.121,1350000.0
2009-01-20 22:10:00,11.057,11.178,10.982,11.07,1250000.0
2009-01-20 22:15:00,11.116,11.151,10.969,11.12,2050000.0
2009-01-20 22:20:00,10.967,11.174,10.967,11.111,1750000.0
2009-01-20 22:25:00,11.013,11.158,10.97,11.125,2250000.0
2009-01-20 22:30:00,11.141,11.161,11.02,11.074,2400000.0
2009-01-20 22:35:00,11.082,11.212,11.055,11.128,2050000.0
2009-01-20 22:40:00,11.036,11.161,11.022,11.126,2050000.0
2009-01-20 22:45:00,11.139,11.166,10.988,11.166,1100000.0
2009-01-20 22:50:00,11.049,11.171,11.034,11.055,1650000.0
2009-01-20 22:55:00,11.154,11.212,10.999,11.047,2050000.0
2009-01-20 23:00:00,11.061,11.174,11.028,11.048,1300000.0
2009-01-20 23:05:00,11.152,11.18,11.0,11.18,1650000.0
2009-01-20 23:10:00,11.016,11.182,10.98,11.129,1800000.0
2009-01-20 23:15:00,11.123,11.144,11.005,11.068,850000.0
2009-01-20 23:20:00,11.071,11.158,10.99,11.101,1550000.0
2009-01-20 23:25:00,11.124,11.124,10.967,10.968,1550000.0
2009-01-20 23:30:00,11.054,11.126,10.99,11.104,1450000.0
2009-01-20 23:35:00,11.095,11.126,11.0,11.087,2050000.0
2009-01-20 23:40:00,11.101,11.123,11.012,11.081,1800000.0
2009-01-20 23:45:00,11.001,11.136,10.971,11.1,1550000.0
2009-01-20 23:50:00,11.066,11.179,11.012,11.136,1250000.0
2009-01-20 23:55:00,11.094,11.146,11.001,11.109,1400000.0
2009-01-21 00:00:00,11.127,11.177,11.009,11.12,1750000.0
2009-01-21 00:05:00,11.044,11.183,10.994,11.148,1950000.0
2009-01-21 00:10:00,11.056,11.155,11.008,11.043,1950000.0
2009-01-21 00:15:00,11.025,11.16,11.025,11.028,600000.0
2009-01-21 00:20:00,11.044,11.158,10.998,11.075,1250000.0
2009-01-21 00:25:00,11.139,11.139,11.037,11.07,200000.0
2009-01-21 00:30:00,11.019,11.141,11.002,11.101,750000.0
2009-01-21 00:35:00,11.104,11.149,11.0,11.06,600000.0
2009-01-21 00:40:00,11.061,11.136,10.988,11.078,1200000.0
2009-01-21 00:50:00,11.104,11.144,11.018,11.095,1250000.0
2009-01-21 00:55:00,11.083,11.196,11.031,11.143,1150000.0
2009-01-21 01:00:00,11.087,11.182,10.991,11.118,3350000.0
2009-01-21 01:05:00,11.02,11.158,10.99,11.147,2050000.0
2009-01-21 01:10:00,11.159,11.16,10.97,11.013,2350000.0
2009-01-21 01:15:00,11.117,11.171,10.986,11.112,2400000.0
2009-01-21 01:20:00,11.129,11.188,11.012,11.122,1500000.0
2009-01-21 01:25:00,11.085,11.161,10.982,11.143,1750000.0
2009-01-21 01:30:00,11.154,11.183,10.961,11.164,1400000.0
2009-01-21 01:35:00,11.105,11.19,11.04,11.17,1700000.0
2009-01-21 01:40:00,11.037,11.196,11.018,11.169,2050000.0
2009-01-21 01:45:00,11.152,11.155,11.026,11.049,750000.0
2009-01-21 01:50:00,11.167,11.176,11.006,11.136,1250000.0
2009-01-21 01:55:00,11.062,11.144,10.963,11.111,1850000.0
2009-01-21 02:00:00,11.112,11.134,10.957,11.086,1950000.0
2009-01-21 02:05:00,11.067,11.151,10.959,11.076,1500000.0
2009-01-21 02:10:00,11.082,11.134,10.94,11.049,2150000.0
2009-01-21 02:15:00,11.016,11.193,10.985,11.048,1950000.0
2009-01-21 02:20:00,11.019,11.129,10.96,11.061,1900000.0
2009-01-21 02:25:00,11.107,11.119,10.968,11.066,1900000.0
2009-01-21 02:30:00,11.003,11.11,10.975,11.064,1150000.0
2009-01-21 02:35:00,11.039,11.114,10.989,11.066,1850000.0
2009-01-21 02:40:00,10.989,11.112,10.97,11.093,1650000.0
2009-01-21 02:45:00,11.071,11.149,10.938,11.024,2000000.0
2009-01-21 02:50:00,11.025,11.156,10.944,11.093,2000000.0
2009-01-21 02:55:00,11.029,11.138,10.991,11.046,2200000.0
2009-01-21 03:00:00,11.048,11.105,10.982,11.084,550000.0
2009-01-21 03:05:00,11.122,11.123,10.984,11.019,650000.0
2009-01-21 03:10:00,10.975,11.137,10.965,11.053,1300000.0
2009-01-21 03:15:00,11.112,11.12,10.976,11.067,1800000.0
2009-01-21 03:20:00,11.113,11.139,10.986,11.123,1000000.0
2009-01-21 03:25:00,11.01,11.171,10.984,11.015,1300000.0
2009-01-21 03:30:00,11.062,11.153,11.04,11.058,900000.0
2009-01-21 03:35:00,11.056,11.121,11.008,11.106,1200000.0
2009-01-21 03:40:00,11.086,11.149,11.009,11.111,1350000.0
2009-01-21 03:45:00,11.095,11.144,11.008,11.085,1350000.0
2009-01-21 03:50:00,11.117,11.142,11.008,11.142,1500000.0
2009-01-21 03:55:00,11.049,11.151,10.986,11.073,2400000.0
2009-01-21 04:00:00,11.039,11.182,11.019,11.133,2000000.0
2009-01-21 04:05:00,11.142,11.22,11.055,11.168,1200000.0
2009-01-21 04:10:00,11.159,11.184,10.99,11.155,1700000.0
2009-01-21 04:15:00,11.058,11.187,11.003,11.076,1750000.0
2009-01-21 04:20:00,11.159,11.197,10.979,11.117,1950000.0
2009-01-21 04:25:00,11.1,11.165,11.012,11.065,1450000.0
2009-01-21 04:30:00,11.124,11.213,10.984,11.121,2200000.0
2009-01-21 04:35:00,11.031,11.177,11.013,11.093,1300000.0
2009-01-21 04:40:00,11.137,11.186,11.05,11.161,950000.0
2009-01-21 04:45:00,11.159,11.17,11.0,11.127,1850000.0
2009-01-21 04:50:00,11.144,11.183,11.052,11.11,2150000.0
2009-01-21 04:55:00,11.192,11.211,11.006,11.19,1600000.0
2009-01-21 05:00:00,11.171,11.211,11.063,11.211,2600000.0
2009-01-21 05:05:00,11.212,11.237,11.101,11.159,1150000.0
2009-01-21 05:10:00,11.092,11.231,11.092,11.148,600000.0
2009-01-21 05:15:00,11.183,11.297,11.068,11.109,1650000.0
2009-01-21 05:20:00,11.122,11.245,11.068,11.232,1500000.0
2009-01-21 05:25:00,11.189,11.208,11.026,11.153,1300000.0
2009-01-21 05:30:00,11.181,11.22,11.06,11.101,1650000.0
2009-01-21 05:35:00,11.149,11.214,11.036,11.196,1900000.0
2009-01-21 05:40:00,11.203,11.249,11.052,11.181,1500000.0
2009-01-21 05:45:00,11.168,11.17,11.024,11.142,950000.0
2009-01-21 05:50:00,11.135,11.201,11.03,11.131,2000000.0
2009-01-21 05:55:00,11.164,11.176,11.031,11.077,950000.0
2009-01-21 06:00:00,11.093,11.167,11.039,11.078,1800000.0
2009-01-21 06:05:00,11.1,11.145,11.018,11.122,1950000.0
2009-01-21 06:10:00,11.108,11.155,11.017,11.143,1850000.0
2009-01-21 06:15:00,11.093,11.19,11.048,11.173,1550000.0
2009-01-21 06:20:00,11.168,11.193,11.038,11.047,1600000.0
2009-01-21 06:25:00,11.156,11.184,11.016,11.077,1700000.0
2009-01-21 06:30:00,11.149,11.175,11.003,11.105,2050000.0
2009-01-21 06:35:00,11.051,11.205,11.024,11.183,2800000.0
2009-01-21 06:40:00,11.188,11.265,11.054,11.054,2050000.0
2009-01-21 06:45:00,11.17,11.255,11.047,11.158,2950000.0
2009-01-21 06:50:00,11.142,11.203,11.046,11.078,2050000.0
2009-01-21 06:55:00,11.173,11.228,11.004,11.084,2750000.0
2009-01-21 07:00:00,11.166,11.187,11.034,11.081,1950000.0
2009-01-21 07:05:00,11.098,11.202,11.049,11.049,1900000.0
2009-01-21 07:10:00,11.182,11.228,11.048,11.094,2000000.0
2009-01-21 07:15:00,11.142,11.204,11.022,11.143,2050000.0
2009-01-21 07:20:00,11.165,11.208,11.023,11.158,1750000.0
2009-01-21 07:25:00,11.043,11.185,10.996,11.095,1950000.0
2009-01-21 07:30:00,11.165,11.216,11.028,11.085,2150000.0
2009-01-21 07:35:00,11.097,11.223,11.03,11.156,1900000.0
2009-01-21 07:40:00,11.074,11.192,11.004,11.044,2150000.0
2009-01-21 07:45:00,11.16,11.26,11.047,11.176,1600000.0
2009-01-21 07:50:00,11.134,11.184,11.008,11.107,1850000.0
2009-01-21 07:55:00,11.138,11.191,11.045,11.164,1700000.0
2009-01-21 08:00:00,11.056,11.183,11.043,11.067,1750000.0
2009-01-21 08:05:00,11.166,11.196,11.014,11.145,2000000.0
2009-01-21 08:10:00,11.14,11.191,11.041,11.171,1550000.0
2009-01-21 08:15:00,11.138,11.223,11.047,11.169,2100000.0
2009-01-21 08:20:00,11.032,11.179,11.01,11.095,1750000.0
2009-01-21 08:25:00,11.136,11.179,11.054,11.092,2150000.0
2009-01-21 08:30:00,11.077,11.172,11.037,11.062,2300000.0
2009-01-21 08:35:00,11.15,11.176,11.013,11.036,2200000.0
2009-01-21 08:40:00,11.173,11.209,11.003,11.124,1750000.0
2009-01-21 08:45:00,11.199,11.23,11.075,11.2,2350000.0
2009-01-21 08:50:00,11.071,11.187,11.038,11.105,2050000.0
2009-01-21 08:55:00,11.134,11.184,11.025,11.123,2150000.0
2009-01-21 09:00:00,11.165,11.177,11.021,11.091,4050000.0
2009-01-21 09:05:00,11.119,11.189,11.032,11.095,2250000.0
2009-01-21 09:10:00,11.066,11.183,11.024,11.136,2850000.0
2009-01-21 09:15:00,11.121,11.22,11.013,11.091,4000000.0
2009-01-21 09:20:00,11.055,11.144,11.014,11.063,1550000.0
2009-01-21 09:25:00,11.073,11.19,11.022,11.063,3250000.0
2009-01-21 09:30:00,11.065,11.198,10.989,11.041,3500000.0
2009-01-21 09:35:00,11.159,11.163,11.034,11.051,2750000.0
2009-01-21 09:40:00,11.111,11.151,10.996,11.13,2250000.0
2009-01-21 09:45:00,11.101,11.124,10.959,11.101,950000.0
2009-01-21 09:50:00,11.056,11.19,10.991,11.135,2350000.0
2009-01-21 09:55:00,11.118,11.174,11.022,11.094,1000000.0
2009-01-21 10:00:00,11.144,11.199,11.013,11.09,2000000.0
2009-01-21 10:05:00,11.108,11.159,11.016,11.094,2100000.0
2009-01-21 10:10:00,11.081,11.154,10.961,11.069,2450000.0
2009-01-21 10:15:00,11.116,11.187,11.0,11.156,2200000.0
2009-01-21 10:20:00,11.028,11.162,10.994,11.153,1250000.0
2009-01-21 10:25:00,11.036,11.201,10.984,11.058,1800000.0
2009-01-21 10:30:00,11.136,11.209,11.005,11.185,2500000.0
2009-01-21 10:35:00,11.151,11.215,11.006,11.171,2250000.0
2009-01-21 10:40:00,11.12,11.216,11.023,11.12,2400000.0
2009-01-21 10:45:00,11.085,11.242,11.071,11.224,2150000.0
2009-01-21 10:50:00,11.239,11.305,11.101,11.275,2150000.0
2009-01-21 10:55:00,11.162,11.305,11.147,11.212,1950000.0
2009-01-21 11:00:00,11.204,11.333,11.128,11.294,2200000.0
2009-01-21 11:05:00,11.201,11.293,11.117,11.291,2300000.0
2009-01-21 11:10:00,11.168,11.353,11.168,11.236,2300000.0
2009-01-21 11:15:00,11.265,11.397,11.2,11.285,2500000.0
2009-01-21 11:20:00,11.321,11.389,11.224,11.315,2250000.0
2009-01-21 11:25:00,11.319,11.488,11.277,11.428,2450000.0
2009-01-21 11:30:00,11.34,11.464,11.282,11.413,2600000.0
2009-01-21 11:35:00,11.423,11.461,11.292,11.408,2200000.0
2009-01-21 11:40:00,11.421,11.482,11.318,11.429,2200000.0
2009-01-21 11:45:00,11.415,11.478,11.331,11.359,2400000.0
2009-01-21 11:50:00,11.448,11.503,11.267,11.444,2300000.0
2009-01-21 11:55:00,11.381,11.483,11.279,11.336,2450000.0
2009-01-21 12:00:00,11.409,11.491,11.311,11.359,2450000.0
2009-01-21 12:05:00,11.414,11.464,11.291,11.458,2250000.0
2009-01-21 12:10:00,11.437,11.49,11.31,11.372,2050000.0
2009-01-21 12:15:00,11.463,11.492,11.324,11.353,2150000.0
2009-01-21 12:20:00,11.443,11.473,11.31,11.41,2300000.0
2009-01-21 12:25:00,11.444,11.496,11.313,11.365,2050000.0
2009-01-21 12:30:00,11.38,11.468,11.273,11.396,2000000.0
2009-01-21 12:35:00,11.355,11.469,11.31,11.353,2500000.0
2009-01-21 12:40:00,11.289,11.432,11.26,11.327,2100000.0
2009-01-21 12:45:00,11.252,11.442,11.238,11.314,2050000.0
2009-01-21 12:50:00,11.26,11.433,11.206,11.388,2050000.0
2009-01-21 12:55:00,11.365,11.402,11.252,11.316,2000000.0
2009-01-21 13:00:00,11.226,11.401,11.209,11.31,2100000.0
2009-01-21 13:05:00,11.284,11.411,11.217,11.276,2050000.0
2009-01-21 13:10:00,11.199,11.402,11.199,11.349,2200000.0
2009-01-21 13:15:00,11.324,11.439,11.221,11.325,2450000.0
2009-01-21 13:20:00,11.334,11.445,11.234,11.371,2550000.0
2009-01-21 13:25:00,11.255,11.4,11.223,11.341,2100000.0
2009-01-21 13:30:00,11.337,11.415,11.199,11.369,2500000.0
2009-01-21 13:35:00,11.347,11.423,11.232,11.29,2550000.0
2009-01-21 13:40:00,11.272,11.369,11.188,11.36,2350000.0
2009-01-21 13:45:00,11.288,11.384,11.217,11.252,1850000.0
2009-01-21 13:50:00,11.274,11.391,11.242,11.306,2100000.0
2009-01-21 13:55:00,11.391,11.399,11.232,11.324,2350000.0
2009-01-21 14:00:00,11.274,11.383,11.159,11.315,2100000.0
2009-01-21 14:05:00,11.335,11.355,11.198,11.261,2000000.0
2009-01-21 14:10:00,11.264,11.354,11.173,11.239,2050000.0
2009-01-21 14:15:00,11.278,11.362,11.182,11.182,2350000.0
2009-01-21 14:20:00,11.275,11.315,11.158,11.271,2150000.0
2009-01-21 14:25:00,11.214,11.296,11.132,11.173,2300000.0
2009-01-21 14:30:00,11.158,11.31,11.109,11.279,2300000.0
2009-01-21 14:35:00,11.297,11.307,11.12,11.185,2200000.0
2009-01-21 14:40:00,11.155,11.322,11.129,11.254,2050000.0
2009-01-21 14:45:00,11.267,11.326,11.171,11.216,2200000.0
2009-01-21 14:50:00,11.201,11.306,11.143,11.161,2350000.0
2009-01-21 14:55:00,11.261,11.304,11.108,11.294,2200000.0
2009-01-21 15:00:00,11.206,11.308,11.143,11.152,2100000.0
2009-01-21 15:05:00,11.202,11.294,11.133,11.196,2250000.0
2009-01-21 15:10:00,11.184,11.294,11.097,11.204,2150000.0
2009-01-21 15:15:00,11.169,11.278,11.111,11.269,2300000.0
2009-01-21 15:20:00,11.145,11.275,11.098,11.186,2300000.0
2009-01-21 15:25:00,11.187,11.293,11.135,11.184,2200000.0
2009-01-21 15:30:00,11.251,11.266,11.112,11.251,2000000.0
2009-01-21 15:35:00,11.266,11.349,11.175,11.213,2550000.0
2009-01-21 15:40:00,11.269,11.382,11.199,11.279,2150000.0
2009-01-21 15:45:00,11.358,11.367,11.202,11.304,2150000.0
2009-01-21 15:50:00,11.319,11.363,11.236,11.33,2150000.0
2009-01-21 15:55:00,11.242,11.353,11.165,11.292,2600000.0
2009-01-21 16:00:00,11.218,11.364,11.181,11.267,2100000.0
2009-01-21 16:05:00,11.227,11.341,11.151,11.244,2300000.0
2009-01-21 16:10:00,11.274,11.314,11.153,11.285,2100000.0
2009-01-21 16:15:00,11.212,11.301,11.131,11.208,2350000.0
2009-01-21 16:20:00,11.153,11.347,11.153,11.201,2150000.0
2009-01-21 16:25:00,11.27,11.384,11.15,11.265,2250000.0
2009-01-21 16:30:00,11.258,11.41,11.25,11.279,2200000.0
2009-01-21 16:35:00,11.305,11.416,11.228,11.228,2250000.0
2009-01-21 16:40:00,11.355,11.405,11.208,11.259,2050000.0
2009-01-21 16:45:00,11.265,11.366,11.18,11.238,2150000.0
2009-01-21 16:50:00,11.308,11.363,11.197,11.222,2400000.0
2009-01-21 16:55:00,11.315,11.398,11.214,11.299,2450000.0
2009-01-21 17:00:00,11.204,11.362,11.2,11.291,2000000.0
2009-01-21 17:05:00,11.239,11.338,11.18,11.266,2350000.0
2009-01-21 17:10:00,11.3,11.3,11.16,11.16,2300000.0
2009-01-21 17:15:00,11.249,11.314,11.125,11.21,2250000.0
2009-01-21 17:20:00,11.209,11.328,11.144,11.293,2300000.0
2009-01-21 17:25:00,11.259,11.355,11.154,11.174,2450000.0
2009-01-21 17:30:00,11.246,11.286,11.106,11.171,2000000.0
2009-01-21 17:35:00,11.136,11.288,11.061,11.111,2600000.0
2009-01-21 17:40:00,11.152,11.21,10.994,11.057,2200000.0
2009-01-21 17:45:00,11.179,11.195,11.057,11.077,2650000.0
2009-01-21 17:50:00,11.174,11.209,11.04,11.151,2700000.0
2009-01-21 17:55:00,11.195,11.202,10.997,10.997,2100000.0
2009-01-21 18:00:00,11.015,11.088,10.911,10.989,2650000.0
2009-01-21 18:05:00,11.001,11.17,10.946,11.114,2300000.0
2009-01-21 18:10:00,11.063,11.177,10.979,11.075,2350000.0
2009-01-21 18:15:00,11.059,11.153,10.994,11.092,2150000.0
2009-01-21 18:20:00,11.048,11.183,10.99,11.069,2500000.0
2009-01-21 18:25:00,11.076,11.197,11.02,11.08,2450000.0
2009-01-21 18:30:00,11.132,11.134,11.005,11.005,2000000.0
2009-01-21 18:35:00,11.147,11.18,11.034,11.138,2550000.0
2009-01-21 18:40:00,11.159,11.201,11.027,11.158,2250000.0
2009-01-21 18:45:00,11.175,11.177,11.014,11.096,2150000.0
2009-01-21 18:50:00,11.166,11.202,11.037,11.181,2750000.0
2009-01-21 18:55:00,11.087,11.208,11.033,11.101,2400000.0
2009-01-21 19:00:00,11.079,11.168,10.991,11.002,2200000.0
2009-01-21 19:05:00,11.163,11.201,10.976,11.132,2150000.0
2009-01-21 19:10:00,11.132,11.196,11.025,11.065,2400000.0
2009-01-21 19:15:00,11.099,11.224,11.029,11.148,2350000.0
2009-01-21 19:20:00,11.111,11.227,11.045,11.211,2400000.0
2009-01-21 19:25:00,11.216,11.245,11.073,11.073,1850000.0
2009-01-21 19:30:00,11.056,11.233,11.056,11.133,2300000.0
2009-01-21 19:35:00,11.132,11.2,11.079,11.125,2150000.0
2009-01-21 19:40:00,11.149,11.259,11.086,11.221,2700000.0
2009-01-21 19:45:00,11.208,11.221,11.069,11.101,2200000.0
2009-01-21 19:50:00,11.072,11.23,11.069,11.102,2050000.0
2009-01-21 19:55:00,11.157,11.256,11.098,11.255,2150000.0
2009-01-21 20:00:00,11.154,11.296,11.093,11.219,2900000.0
2009-01-21 20:05:00,11.288,11.346,11.159,11.28,2550000.0
2009-01-21 20:10:00,11.294,11.357,11.159,11.197,3150000.0
2009-01-21 20:15:00,11.207,11.335,11.144,11.211,2000000.0
2009-01-21 20:20:00,11.256,11.323,11.156,11.318,2000000.0
2009-01-21 20:25:00,11.205,11.308,11.117,11.239,2750000.0
2009-01-21 20:30:00,11.284,11.303,11.147,11.249,2350000.0
2009-01-21 20:35:00,11.209,11.347,11.16,11.16,2200000.0
2009-01-21 20:40:00,11.239,11.311,11.095,11.225,1950000.0
2009-01-21 20:45:00,11.249,11.272,11.158,11.184,1900000.0
2009-01-21 20:50:00,11.214,11.258,11.121,11.256,2200000.0
2009-01-21 20:55:00,11.233,11.259,11.076,11.203,2350000.0
2009-01-21 21:00:00,11.226,11.226,11.058,11.132,1950000.0
2009-01-21 21:05:00,11.125,11.21,11.044,11.205,1950000.0
2009-01-21 21:10:00,11.202,11.236,11.073,11.118,1900000.0
2009-01-21 21:15:00,11.122,11.229,11.045,11.118,1950000.0
2009-01-21 21:20:00,11.213,11.224,11.088,11.218,1550000.0
2009-01-21 21:25:00,11.186,11.256,11.074,11.209,2150000.0
2009-01-21 21:30:00,11.161,11.253,11.074,11.201,1950000.0
2009-01-21 21:35:00,11.2,11.267,11.106,11.228,1450000.0
2009-01-21 21:40:00,11.244,11.25,11.106,11.207,2050000.0
2009-01-21 21:45:00,11.212,11.286,11.081,11.196,2300000.0
2009-01-21 21:50:00,11.199,11.267,11.127,11.235,1950000.0
2009-01-21 21:55:00,11.216,11.257,11.101,11.207,2300000.0
2009-01-21 22:00:00,11.233,11.267,11.094,11.237,2400000.0
2009-01-21 22:05:00,11.15,11.287,11.103,11.216,2000000.0
2009-01-21 22:10:00,11.19,11.292,11.127,11.189,2400000.0
2009-01-21 22:15:00,11.166,11.265,11.145,11.183,1050000.0
2009-01-21 22:20:00,11.1,11.27,11.1,11.217,1750000.0
2009-01-21 22:25:00,11.125,11.247,11.09,11.226,2150000.0
2009-01-21 22:30:00,11.235,11.274,11.121,11.238,1700000.0
2009-01-21 22:35:00,11.142,11.272,11.142,11.224,2050000.0
2009-01-21 22:40:00,11.129,11.289,11.129,11.244,2000000.0
2009-01-21 22:45:00,11.139,11.252,11.116,11.116,1750000.0
2009-01-21 22:50:00,11.169,11.273,11.107,11.203,1750000.0
2009-01-21 22:55:00,11.274,11.279,11.153,11.153,1050000.0
2009-01-21 23:00:00,11.247,11.311,11.103,11.252,1550000.0
2009-01-21 23:05:00,11.237,11.286,11.127,11.177,1250000.0
2009-01-21 23:10:00,11.18,11.28,11.102,11.263,1500000.0
2009-01-21 23:15:00,11.162,11.34,11.135,11.183,1250000.0
2009-01-21 23:20:00,11.236,11.307,11.162,11.25,1300000.0
2009-01-21 23:25:00,11.179,11.286,11.157,11.247,1700000.0
2009-01-21 23:30:00,11.167,11.346,11.167,11.279,1250000.0
2009-01-21 23:35:00,11.303,11.31,11.2,11.284,1000000.0
2009-01-21 23:40:00,11.304,11.311,11.19,11.289,1200000.0
2009-01-21 23:45:00,11.294,11.308,11.158,11.285,1250000.0
2009-01-21 23:50:00,11.264,11.294,11.19,11.28,850000.0
2009-01-21 23:55:00,11.264,11.334,11.123,11.275,1150000.0
2009-01-22 00:00:00,11.301,11.321,11.148,11.314,1850000.0
2009-01-22 00:05:00,11.299,11.319,11.158,11.308,1750000.0
2009-01-22 00:10:00,11.294,11.33,11.103,11.173,2250000.0
2009-01-22 00:15:00,11.138,11.268,11.138,11.174,650000.0
2009-01-22 00:20:00,11.184,11.268,11.143,11.223,400000.0
2009-01-22 00:25:00,11.283,11.303,11.137,11.273,1200000.0
2009-01-22 00:30:00,11.159,11.321,11.142,11.281,750000.0
2009-01-22 00:35:00,11.251,11.251,11.251,11.251,50000.0
2009-01-22 00:40:00,11.201,11.299,11.128,11.247,1400000.0
2009-01-22 00:50:00,11.244,11.284,11.158,11.278,1150000.0
2009-01-22 00:55:00,11.254,11.278,11.143,11.189,750000.0
2009-01-22 01:00:00,11.263,11.332,11.1,11.309,2750000.0
2009-01-22 01:05:00,11.212,11.297,11.112,11.184,1200000.0
2009-01-22 01:10:00,11.257,11.28,11.254,11.274,300000.0
2009-01-22 01:15:00,11.274,11.306,11.156,11.306,1100000.0
2009-01-22 01:20:00,11.269,11.333,11.131,11.263,1850000.0
2009-01-22 01:25:00,11.296,11.334,11.186,11.259,1050000.0
2009-01-22 01:30:00,11.291,11.315,11.139,11.159,1900000.0
2009-01-22 01:35:00,11.187,11.302,11.119,11.268,1750000.0
2009-01-22 01:40:00,11.154,11.308,11.143,11.148,1950000.0
2009-01-22 01:45:00,11.279,11.291,11.16,11.291,800000.0
2009-01-22 01:50:00,11.274,11.287,11.133,11.245,1750000.0
2009-01-22 01:55:00,11.213,11.351,11.142,11.246,1850000.0
2009-01-22 02:00:00,11.259,11.314,11.109,11.224,1500000.0
2009-01-22 02:05:00,11.251,11.287,11.119,11.216,2000000.0
2009-01-22 02:10:00,11.236,11.266,11.097,11.205,1650000.0
2009-01-22 02:15:00,11.214,11.302,11.128,11.235,1950000.0
2009-01-22 02:20:00,11.198,11.292,11.128,11.238,1650000.0
2009-01-22 02:25:00,11.206,11.297,11.117,11.235,1600000.0
2009-01-22 02:30:00,11.163,11.331,11.144,11.251,1200000.0
2009-01-22 02:35:00,11.201,11.289,11.157,11.235,1500000.0
2009-01-22 02:40:00,11.217,11.316,11.145,11.266,1750000.0
2009-01-22 02:45:00,11.24,11.323,11.142,11.209,1850000.0
2009-01-22 02:50:00,11.204,11.313,11.111,11.272,1800000.0
2009-01-22 02:55:00,11.182,11.309,11.154,11.226,2200000.0
2009-01-22 03:00:00,11.26,11.317,11.148,11.2,1050000.0
2009-01-22 03:05:00,11.246,11.321,11.123,11.225,1700000.0
2009-01-22 03:10:00,11.151,11.291,11.146,11.226,1150000.0
2009-01-22 03:15:00,11.275,11.283,11.138,11.171,1850000.0
2009-01-22 03:20:00,11.267,11.277,11.123,11.148,950000.0
2009-01-22 03:25:00,11.22,11.297,11.103,11.203,2550000.0
2009-01-22 03:30:00,11.274,11.297,11.137,11.256,1150000.0
2009-01-22 03:35:00,11.177,11.277,11.101,11.258,800000.0
2009-01-22 03:40:00,11.241,11.28,11.138,11.251,1200000.0
2009-01-22 03:45:00,11.124,11.279,11.101,11.101,600000.0
2009-01-22 03:50:00,11.267,11.276,11.133,11.272,1500000.0
2009-01-22 03:55:00,11.169,11.287,11.149,11.272,1900000.0
2009-01-22 04:00:00,11.161,11.33,11.11,11.229,1550000.0
2009-01-22 04:05:00,11.165,11.261,11.108,11.261,1700000.0
2009-01-22 04:10:00,11.274,11.291,11.089,11.256,1700000.0
2009-01-22 04:15:00,11.166,11.296,11.106,11.269,2350000.0
2009-01-22 04:20:00,11.202,11.281,11.128,11.227,1700000.0
2009-01-22 04:25:00,11.22,11.293,11.128,11.145,1750000.0
2009-01-22 04:30:00,11.238,11.289,11.137,11.207,1800000.0
2009-01-22 04:35:00,11.128,11.303,11.128,11.196,1700000.0
2009-01-22 04:40:00,11.191,11.281,11.138,11.168,1550000.0
2009-01-22 04:45:00,11.267,11.267,11.08,11.195,1550000.0
2009-01-22 04:50:00,11.234,11.295,11.115,11.171,1800000.0
2009-01-22 04:55:00,11.248,11.283,11.102,11.255,1800000.0
2009-01-22 05:00:00,11.228,11.278,11.113,11.252,1950000.0
2009-01-22 05:05:00,11.255,11.264,11.099,11.221,2050000.0
2009-01-22 05:10:00,11.142,11.282,11.142,11.203,1050000.0
2009-01-22 05:15:00,11.254,11.284,11.086,11.112,1600000.0
2009-01-22 05:20:00,11.155,11.287,11.102,11.259,1500000.0
2009-01-22 05:25:00,11.221,11.274,11.106,11.247,1750000.0
2009-01-22 05:30:00,11.213,11.254,11.136,11.136,1000000.0
2009-01-22 05:35:00,11.216,11.254,11.094,11.236,1650000.0
2009-01-22 05:40:00,11.249,11.27,11.039,11.235,1700000.0
2009-01-22 05:45:00,11.243,11.281,11.118,11.241,2100000.0
2009-01-22 05:50:00,11.231,11.291,11.122,11.291,1450000.0
2009-01-22 05:55:00,11.27,11.27,11.181,11.208,250000.0
2009-01-22 06:00:00,11.212,11.293,11.139,11.183,2300000.0
2009-01-22 06:05:00,11.28,11.28,11.126,11.188,1600000.0
2009-01-22 06:10:00,11.227,11.276,11.1,11.24,1550000.0
2009-01-22 06:15:00,11.239,11.32,11.125,11.283,800000.0
2009-01-22 06:20:00,11.268,11.304,11.138,11.17,1350000.0
2009-01-22 06:25:00,11.224,11.294,11.128,11.187,1700000.0
2009-01-22 06:30:00,11.226,11.272,11.126,11.199,1550000.0
2009-01-22 06:35:00,11.13,11.314,11.13,11.294,2700000.0
2009-01-22 06:40:00,11.307,11.307,11.156,11.164,2050000.0
2009-01-22 06:45:00,11.249,11.319,11.158,11.268,2450000.0
2009-01-22 06:50:00,11.269,11.335,11.172,11.223,2050000.0
2009-01-22 06:55:00,11.285,11.308,11.185,11.191,1000000.0
2009-01-22 07:00:00,11.281,11.294,11.177,11.177,1950000.0
2009-01-22 07:05:00,11.194,11.296,11.135,11.176,2150000.0
2009-01-22 07:10:00,11.289,11.295,11.138,11.14,1600000.0
2009-01-22 07:15:00,11.298,11.299,11.129,11.244,1650000.0
2009-01-22 07:20:00,11.27,11.337,11.153,11.273,1750000.0
2009-01-22 07:25:00,11.145,11.314,11.099,11.225,1500000.0
2009-01-22 07:30:00,11.275,11.334,11.143,11.188,2150000.0
2009-01-22 07:35:00,11.183,11.276,11.115,11.259,1900000.0
2009-01-22 07:40:00,11.185,11.288,11.108,11.175,1500000.0
2009-01-22 07:45:00,11.155,11.305,11.126,11.268,1800000.0
2009-01-22 07:50:00,11.257,11.285,11.125,11.18,1700000.0
2009-01-22 07:55:00,11.23,11.283,11.159,11.247,1000000.0
2009-01-22 08:00:00,11.186,11.306,11.154,11.174,1750000.0
2009-01-22 08:05:00,11.285,11.305,11.114,11.246,2000000.0
2009-01-22 08:10:00,11.256,11.284,11.117,11.265,1550000.0
2009-01-22 08:15:00,11.242,11.284,11.127,11.277,1750000.0
2009-01-22 08:20:00,11.188,11.29,11.124,11.194,1700000.0
2009-01-22 08:25:00,11.261,11.309,11.182,11.206,2150000.0
2009-01-22 08:30:00,11.214,11.358,11.177,11.222,2300000.0
2009-01-22 08:35:00,11.263,11.321,11.163,11.179,2200000.0
2009-01-22 08:40:00,11.306,11.306,11.129,11.253,1350000.0
2009-01-22 08:45:00,11.299,11.311,11.119,11.291,1850000.0
2009-01-22 08:50:00,11.201,11.308,11.135,11.193,1450000.0
2009-01-22 08:55:00,11.241,11.294,11.149,11.253,2150000.0
2009-01-22 09:00:00,11.257,11.278,11.163,11.214,1500000.0
2009-01-22 09:05:00,11.232,11.306,11.141,11.206,1800000.0
2009-01-22 09:10:00,11.221,11.307,11.146,11.242,4350000.0
2009-01-22 09:15:00,11.259,11.296,11.109,11.165,3500000.0
2009-01-22 09:20:00,11.219,11.283,11.128,11.208,1500000.0
2009-01-22 09:25:00,11.215,11.296,11.126,11.186,3250000.0
2009-01-22 09:30:00,11.208,11.301,11.148,11.178,3500000.0
2009-01-22 09:35:00,11.293,11.293,11.148,11.163,3000000.0
2009-01-22 09:40:00,11.256,11.289,11.14,11.271,1850000.0
2009-01-22 09:45:00,11.176,11.308,11.144,11.258,2250000.0
2009-01-22 09:50:00,11.216,11.328,11.154,11.268,1600000.0
2009-01-22 09:55:00,11.286,11.335,11.137,11.244,2200000.0
2009-01-22 10:00:00,11.28,11.372,11.145,11.286,2150000.0
2009-01-22 10:05:00,11.26,11.319,11.171,11.265,2100000.0
2009-01-22 10:10:00,11.277,11.328,11.161,11.249,2450000.0
2009-01-22 10:15:00,11.252,11.341,11.149,11.318,2200000.0
2009-01-22 10:20:00,11.19,11.344,11.174,11.344,2100000.0
2009-01-22 10:25:00,11.293,11.364,11.173,11.234,2300000.0
2009-01-22 10:30:00,11.322,11.402,11.222,11.31,2350000.0
2009-01-22 10:35:00,11.341,11.413,11.213,11.358,2250000.0
2009-01-22 10:40:00,11.253,11.395,11.201,11.283,2400000.0
2009-01-22 10:45:00,11.228,11.402,11.223,11.373,2150000.0
2009-01-22 10:50:00,11.381,11.433,11.237,11.385,2150000.0
2009-01-22 10:55:00,11.261,11.378,11.232,11.279,1950000.0
2009-01-22 11:00:00,11.256,11.341,11.155,11.321,2200000.0
2009-01-22 11:05:00,11.252,11.341,11.105,11.32,2100000.0
2009-01-22 11:10:00,11.204,11.346,11.186,11.219,2300000.0
2009-01-22 11:15:00,11.236,11.374,11.173,11.234,2500000.0
2009-01-22 11:20:00,11.3,11.336,11.172,11.194,2250000.0
2009-01-22 11:25:00,11.189,11.326,11.121,11.297,2450000.0
2009-01-22 11:30:00,11.221,11.386,11.152,11.29,2600000.0
2009-01-22 11:35:00,11.29,11.343,11.172,11.237,2200000.0
2009-01-22 11:40:00,11.302,11.353,11.18,11.292,2200000.0
2009-01-22 11:45:00,11.267,11.352,11.191,11.22,2400000.0
2009-01-22 11:50:00,11.323,11.354,11.166,11.279,2300000.0
2009-01-22 11:55:00,11.252,11.335,11.137,11.137,2450000.0
2009-01-22 12:00:00,11.196,11.321,11.116,11.158,2450000.0
2009-01-22 12:05:00,11.232,11.302,11.103,11.27,2250000.0
2009-01-22 12:10:00,11.262,11.331,11.112,11.144,2050000.0
2009-01-22 12:15:00,11.247,11.247,11.072,11.101,2150000.0
2009-01-22 12:20:00,11.211,11.257,11.099,11.224,2300000.0
2009-01-22 12:25:00,11.224,11.244,11.044,11.159,2050000.0
2009-01-22 12:30:00,11.167,11.292,11.101,11.196,2000000.0
2009-01-22 12:35:00,11.162,11.262,11.076,11.138,2500000.0
2009-01-22 12:40:00,11.075,11.247,11.061,11.139,2100000.0
2009-01-22 12:45:00,11.102,11.221,11.085,11.135,2050000.0
2009-01-22 12:50:00,11.112,11.251,11.088,11.207,2050000.0
2009-01-22 12:55:00,11.199,11.253,11.091,11.166,2000000.0
2009-01-22 13:00:00,11.126,11.287,11.102,11.227,2100000.0
2009-01-22 13:05:00,11.21,11.311,11.123,11.158,2050000.0
2009-01-22 13:10:00,11.142,11.285,11.109,11.225,2200000.0
2009-01-22 13:15:00,11.217,11.26,11.067,11.17,2450000.0
2009-01-22 13:20:00,11.195,11.291,11.077,11.21,2550000.0
2009-01-22 13:25:00,11.138,11.274,11.129,11.232,2100000.0
2009-01-22 13:30:00,11.247,11.289,11.093,11.254,2500000.0
2009-01-22 13:35:00,11.232,11.298,11.097,11.165,2550000.0
2009-01-22 13:40:00,11.184,11.262,11.108,11.245,2350000.0
2009-01-22 13:45:00,11.156,11.255,11.106,11.134,1850000.0
2009-01-22 13:50:00,11.142,11.271,11.072,11.176,2100000.0
2009-01-22 13:55:00,11.255,11.262,11.128,11.252,2350000.0
2009-01-22 14:00:00,11.171,11.292,11.134,11.292,2100000.0
2009-01-22 14:05:00,11.294,11.318,11.159,11.22,2000000.0
2009-01-22 14:10:00,11.229,11.327,11.153,11.208,1700000.0
2009-01-22 14:15:00,11.251,11.306,11.14,11.157,2350000.0
2009-01-22 14:20:00,11.241,11.329,11.154,11.291,2150000.0
2009-01-22 14:25:00,11.215,11.307,11.172,11.191,2300000.0
2009-01-22 14:30:00,11.183,11.323,11.158,11.284,2300000.0
2009-01-22 14:35:00,11.295,11.295,11.142,11.173,2200000.0
2009-01-22 14:40:00,11.129,11.286,11.098,11.204,2050000.0
2009-01-22 14:45:00,11.234,11.309,11.13,11.175,2200000.0
2009-01-22 14:50:00,11.177,11.276,11.139,11.154,2350000.0
2009-01-22 14:55:00,11.261,11.345,11.117,11.241,2200000.0
2009-01-22 15:00:00,11.155,11.309,11.096,11.167,2100000.0
2009-01-22 15:05:00,11.203,11.263,11.113,11.174,2250000.0
2009-01-22 15:10:00,11.119,11.263,11.069,11.212,2150000.0
2009-01-22 15:15:00,11.158,11.289,11.108,11.258,2300000.0
2009-01-22 15:20:00,11.14,11.266,11.111,11.208,2250000.0
2009-01-22 15:25:00,11.189,11.262,11.118,11.165,2150000.0
2009-01-22 15:30:00,11.255,11.278,11.138,11.261,2000000.0
2009-01-22 15:35:00,11.25,11.309,11.143,11.167,2650000.0
2009-01-22 15:40:00,11.237,11.339,11.124,11.183,2150000.0
2009-01-22 15:45:00,11.256,11.296,11.124,11.248,2150000.0
2009-01-22 15:50:00,11.211,11.3,11.146,11.283,2100000.0
2009-01-22 15:55:00,11.216,11.315,11.154,11.293,2600000.0
2009-01-22 16:00:00,11.164,11.308,11.147,11.219,2100000.0
2009-01-22 16:05:00,11.193,11.313,11.141,11.227,2300000.0
2009-01-22 16:10:00,11.236,11.312,11.134,11.31,2150000.0
2009-01-22 16:15:00,11.238,11.347,11.179,11.276,2350000.0
2009-01-22 16:20:00,11.208,11.372,11.202,11.221,2150000.0
2009-01-22 16:25:00,11.343,11.363,11.237,11.26,2300000.0
2009-01-22 16:30:00,11.261,11.383,11.228,11.275,2200000.0
2009-01-22 16:35:00,11.265,11.377,11.206,11.234,2250000.0
2009-01-22 16:40:00,11.35,11.392,11.197,11.229,2150000.0
2009-01-22 16:45:00,11.26,11.368,11.175,11.238,2150000.0
2009-01-22 16:50:00,11.319,11.434,11.2,11.282,2400000.0
2009-01-22 16:55:00,11.376,11.433,11.237,11.291,2450000.0
2009-01-22 17:00:00,11.241,11.444,11.241,11.366,2000000.0
2009-01-22 17:05:00,11.277,11.399,11.249,11.37,2350000.0
2009-01-22 17:10:00,11.384,11.449,11.268,11.281,2300000.0
2009-01-22 17:15:00,11.411,11.466,11.281,11.364,2400000.0
2009-01-22 17:20:00,11.343,11.473,11.283,11.409,2300000.0
2009-01-22 17:25:00,11.37,11.502,11.287,11.388,2450000.0
2009-01-22 17:30:00,11.435,11.474,11.303,11.339,1850000.0
2009-01-22 17:35:00,11.312,11.441,11.264,11.375,2600000.0
2009-01-22 17:40:00,11.452,11.452,11.255,11.302,2200000.0
2009-01-22 17:45:00,11.417,11.431,11.264,11.306,2650000.0
2009-01-22 17:50:00,11.386,11.432,11.261,11.359,2700000.0
2009-01-22 17:55:00,11.401,11.422,11.252,11.292,2100000.0
2009-01-22 18:00:00,11.331,11.451,11.244,11.299,2650000.0
2009-01-22 18:05:00,11.334,11.418,11.249,11.374,2300000.0
2009-01-22 18:10:00,11.309,11.461,11.294,11.405,2600000.0
2009-01-22 18:15:00,11.386,11.458,11.317,11.402,2150000.0
2009-01-22 18:20:00,11.381,11.469,11.302,11.337,2400000.0
2009-01-22 18:25:00,11.354,11.5,11.315,11.34,2400000.0
2009-01-22 18:30:00,11.449,11.463,11.293,11.32,2450000.0
2009-01-22 18:35:00,11.44,11.451,11.281,11.405,2550000.0
2009-01-22 18:40:00,11.38,11.453,11.248,11.399,2250000.0
2009-01-22 18:45:00,11.404,11.413,11.24,11.318,2150000.0
2009-01-22 18:50:00,11.39,11.39,11.228,11.331,3050000.0
2009-01-22 18:55:00,11.311,11.399,11.237,11.285,2400000.0
2009-01-22 19:00:00,11.317,11.437,11.251,11.28,2200000.0
2009-01-22 19:05:00,11.384,11.461,11.273,11.377,2200000.0
2009-01-22 19:10:00,11.38,11.438,11.279,11.309,2400000.0
2009-01-22 19:15:00,11.348,11.455,11.289,11.389,2200000.0
2009-01-22 19:20:00,11.372,11.458,11.293,11.426,2400000.0
2009-01-22 19:25:00,11.428,11.463,11.26,11.3,2350000.0
2009-01-22 19:30:00,11.326,11.444,11.274,11.274,2300000.0
2009-01-22 19:35:00,11.359,11.421,11.289,11.336,2150000.0
2009-01-22 19:40:00,11.352,11.467,11.304,11.418,2700000.0
2009-01-22 19:45:00,11.455,11.484,11.268,11.384,2200000.0
2009-01-22 19:50:00,11.439,11.487,11.305,11.326,2150000.0
2009-01-22 19:55:00,11.383,11.466,11.257,11.366,2150000.0
2009-01-22 20:00:00,11.285,11.393,11.225,11.332,2950000.0
2009-01-22 20:05:00,11.29,11.462,11.255,11.356,2600000.0
2009-01-22 20:10:00,11.389,11.45,11.255,11.296,3150000.0
2009-01-22 20:15:00,11.276,11.417,11.226,11.273,2000000.0
2009-01-22 20:20:00,11.337,11.391,11.207,11.377,2000000.0
2009-01-22 20:25:00,11.274,11.4,11.203,11.329,2750000.0
2009-01-22 20:30:00,11.373,11.373,11.217,11.342,2100000.0
2009-01-22 20:35:00,11.277,11.377,11.229,11.229,2200000.0
2009-01-22 20:40:00,11.365,11.403,11.245,11.36,1900000.0
2009-01-22 20:45:00,11.356,11.381,11.254,11.294,1900000.0
2009-01-22 20:50:00,11.351,11.393,11.239,11.386,2250000.0
2009-01-22 20:55:00,11.382,11.392,11.253,11.379,2150000.0
2009-01-22 21:00:00,11.353,11.374,11.252,11.283,850000.0
2009-01-22 21:05:00,11.353,11.393,11.198,11.383,1750000.0
2009-01-22 21:10:00,11.374,11.416,11.238,11.289,1750000.0
2009-01-22 21:15:00,11.303,11.392,11.246,11.291,1450000.0
2009-01-22 21:20:00,11.39,11.39,11.215,11.321,1800000.0
2009-01-22 21:25:00,11.347,11.41,11.205,11.28,1850000.0
2009-01-22 21:30:00,11.304,11.383,11.233,11.374,900000.0
2009-01-22 21:35:00,11.226,11.381,11.21,11.232,1600000.0
2009-01-22 21:40:00,11.381,11.409,11.232,11.338,850000.0
2009-01-22 21:45:00,11.346,11.444,11.206,11.331,2200000.0
2009-01-22 21:50:00,11.304,11.378,11.228,11.348,1450000.0
2009-01-22 21:55:00,11.342,11.406,11.213,11.317,1450000.0
2009-01-22 22:00:00,11.37,11.374,11.236,11.338,2450000.0
2009-01-22 22:05:00,11.224,11.366,11.223,11.326,1950000.0
2009-01-22 22:10:00,11.289,11.367,11.257,11.367,900000.0
2009-01-22 22:15:00,11.337,11.354,11.195,11.346,2150000.0
2009-01-22 22:20:00,11.223,11.403,11.221,11.341,1550000.0
2009-01-22 22:25:00,11.238,11.367,11.23,11.329,1500000.0
2009-01-22 22:30:00,11.378,11.393,11.254,11.291,1450000.0
2009-01-22 22:35:00,11.348,11.393,11.266,11.342,2450000.0
2009-01-22 22:40:00,11.379,11.388,11.227,11.363,2250000.0
2009-01-22 22:45:00,11.298,11.413,11.231,11.231,1850000.0
2009-01-22 22:50:00,11.294,11.445,11.26,11.26,1650000.0
2009-01-22 22:55:00,11.407,11.41,11.267,11.267,1150000.0
2009-01-22 23:00:00,11.349,11.411,11.279,11.397,1050000.0
2009-01-22 23:05:00,11.291,11.393,11.242,11.288,1200000.0
2009-01-22 23:10:00,11.273,11.381,11.232,11.336,900000.0
2009-01-22 23:15:00,11.232,11.414,11.228,11.243,1050000.0
2009-01-22 23:20:00,11.308,11.374,11.214,11.374,1250000.0
2009-01-22 23:25:00,11.353,11.405,11.241,11.336,1000000.0
2009-01-22 23:30:00,11.348,11.381,11.222,11.381,750000.0
2009-01-22 23:35:00,11.363,11.369,11.247,11.338,1700000.0
2009-01-22 23:40:00,11.364,11.4,11.266,11.4,1500000.0
2009-01-22 23:45:00,11.37,11.416,11.28,11.392,1000000.0
2009-01-22 23:50:00,11.336,11.4,11.266,11.353,1350000.0
2009-01-22 23:55:00,11.361,11.389,11.272,11.374,900000.0
2009-01-23 00:00:00,11.393,11.405,11.273,11.389,1250000.0
2009-01-23 00:05:00,11.385,11.39,11.278,11.39,250000.0
2009-01-23 00:10:00,11.374,11.391,11.25,11.253,2250000.0
2009-01-23 00:15:00,11.283,11.395,11.261,11.261,500000.0
2009-01-23 00:20:00,11.267,11.359,11.238,11.279,400000.0
2009-01-23 00:25:00,11.35,11.363,11.239,11.239,550000.0
2009-01-23 00:30:00,11.228,11.332,11.209,11.318,350000.0
2009-01-23 00:35:00,11.296,11.393,11.296,11.393,100000.0
2009-01-23 00:40:00,11.281,11.356,11.208,11.246,1100000.0
2009-01-23 00:45:00,11.377,11.377,11.271,11.299,350000.0
2009-01-23 00:50:00,11.325,11.39,11.246,11.39,1150000.0
2009-01-23 00:55:00,11.389,11.389,11.389,11.389,50000.0
2009-01-23 01:00:00,11.354,11.402,11.247,11.402,800000.0
2009-01-23 01:05:00,11.298,11.419,11.261,11.318,1350000.0
2009-01-23 01:10:00,11.334,11.452,11.271,11.35,1250000.0
2009-01-23 01:15:00,11.387,11.439,11.27,11.392,1300000.0
2009-01-23 01:20:00,11.357,11.463,11.244,11.379,2150000.0
2009-01-23 01:25:00,11.369,11.42,11.242,11.375,1450000.0
2009-01-23 01:30:00,11.403,11.416,11.252,11.389,1900000.0
2009-01-23 01:35:00,11.268,11.373,11.187,11.331,1300000.0
2009-01-23 01:40:00,11.228,11.369,11.218,11.238,1100000.0
2009-01-23 01:45:00,11.35,11.35,11.226,11.233,700000.0
2009-01-23 01:50:00,11.344,11.369,11.21,11.353,1000000.0
2009-01-23 01:55:00,11.272,11.46,11.218,11.351,1600000.0
2009-01-23 02:00:00,11.334,11.393,11.22,11.229,2100000.0
2009-01-23 02:05:00,11.365,11.421,11.209,11.317,2350000.0
2009-01-23 02:10:00,11.333,11.377,11.171,11.292,2150000.0
2009-01-23 02:15:00,11.264,11.356,11.184,11.304,1950000.0
2009-01-23 02:20:00,11.255,11.395,11.214,11.331,1950000.0
2009-01-23 02:25:00,11.361,11.376,11.21,11.314,1800000.0
2009-01-23 02:30:00,11.225,11.334,11.202,11.283,1000000.0
2009-01-23 02:35:00,11.269,11.347,11.23,11.295,1500000.0
2009-01-23 02:40:00,11.25,11.36,11.212,11.326,1900000.0
2009-01-23 02:45:00,11.292,11.359,11.201,11.273,2000000.0
2009-01-23 02:50:00,11.226,11.337,11.171,11.321,1700000.0
2009-01-23 02:55:00,11.239,11.339,11.188,11.267,2200000.0
2009-01-23 03:00:00,11.268,11.346,11.203,11.282,2000000.0
2009-01-23 03:05:00,11.328,11.395,11.188,11.274,1950000.0
2009-01-23 03:10:00,11.247,11.336,11.18,11.258,1300000.0
2009-01-23 03:15:00,11.301,11.334,11.184,11.259,2050000.0
2009-01-23 03:20:00,11.3,11.346,11.199,11.258,850000.0
2009-01-23 03:25:00,11.265,11.34,11.197,11.253,2050000.0
2009-01-23 03:30:00,11.259,11.35,11.244,11.333,1200000.0
2009-01-23 03:35:00,11.336,11.364,11.203,11.341,1200000.0
2009-01-23 03:40:00,11.277,11.35,11.19,11.301,850000.0
2009-01-23 03:45:00,11.258,11.352,11.258,11.322,150000.0
2009-01-23 03:50:00,11.337,11.355,11.204,11.352,1800000.0
2009-01-23 03:55:00,11.251,11.371,11.221,11.352,1450000.0
2009-01-23 04:00:00,11.196,11.333,11.169,11.295,1150000.0
2009-01-23 04:05:00,11.229,11.278,11.159,11.159,550000.0
2009-01-23 04:10:00,11.352,11.371,11.163,11.336,1700000.0
2009-01-23 04:15:00,11.23,11.355,11.182,11.266,1750000.0
2009-01-23 04:20:00,11.319,11.324,11.188,11.309,650000.0
2009-01-23 04:25:00,11.304,11.338,11.186,11.222,1850000.0
2009-01-23 04:30:00,11.282,11.345,11.182,11.302,1050000.0
2009-01-23 04:35:00,11.219,11.369,11.192,11.289,2450000.0
2009-01-23 04:40:00,11.249,11.366,11.231,11.343,1100000.0
2009-01-23 04:45:00,11.349,11.352,11.192,11.288,1850000.0
2009-01-23 04:50:00,11.294,11.351,11.193,11.252,1650000.0
2009-01-23 04:55:00,11.339,11.339,11.188,11.295,1150000.0
2009-01-23 05:00:00,11.28,11.387,11.198,11.342,2600000.0
2009-01-23 05:05:00,11.353,11.353,11.173,11.291,1600000.0
2009-01-23 05:10:00,11.222,11.352,11.213,11.273,1400000.0
2009-01-23 05:15:00,11.332,11.346,11.21,11.284,600000.0
2009-01-23 05:20:00,11.242,11.339,11.188,11.339,950000.0
2009-01-23 05:25:00,11.304,11.339,11.19,11.309,1500000.0
2009-01-23 05:30:00,11.297,11.358,11.215,11.249,1650000.0
2009-01-23 05:35:00,11.298,11.352,11.165,11.315,2100000.0
2009-01-23 05:40:00,11.333,11.346,11.21,11.321,900000.0
2009-01-23 05:45:00,11.315,11.351,11.151,11.318,2100000.0
2009-01-23 05:50:00,11.306,11.35,11.196,11.337,2000000.0
2009-01-23 05:55:00,11.297,11.356,11.201,11.242,1450000.0
2009-01-23 06:00:00,11.259,11.356,11.191,11.282,1900000.0
2009-01-23 06:05:00,11.296,11.349,11.211,11.336,2500000.0
2009-01-23 06:10:00,11.307,11.342,11.218,11.342,1550000.0
2009-01-23 06:15:00,11.322,11.394,11.208,11.353,1450000.0
2009-01-23 06:20:00,11.343,11.375,11.171,11.345,1750000.0
2009-01-23 06:25:00,11.316,11.373,11.17,11.22,1300000.0
2009-01-23 06:30:00,11.335,11.373,11.204,11.285,1700000.0
2009-01-23 06:35:00,11.232,11.384,11.203,11.379,2600000.0
2009-01-23 06:40:00,11.365,11.383,11.231,11.25,2050000.0
2009-01-23 06:45:00,11.33,11.387,11.235,11.332,2450000.0
2009-01-23 06:50:00,11.335,11.391,11.251,11.38,2100000.0
2009-01-23 06:55:00,11.372,11.406,11.249,11.264,2750000.0
2009-01-23 07:00:00,11.356,11.388,11.228,11.267,1950000.0
2009-01-23 07:05:00,11.287,11.371,11.225,11.25,1450000.0
2009-01-23 07:10:00,11.37,11.448,11.228,11.277,2000000.0
2009-01-23 07:15:00,11.349,11.396,11.245,11.33,2050000.0
2009-01-23 07:20:00,11.368,11.387,11.254,11.379,1400000.0
2009-01-23 07:25:00,11.371,11.404,11.221,11.29,1700000.0
2009-01-23 07:30:00,11.343,11.384,11.211,11.285,2150000.0
2009-01-23 07:35:00,11.352,11.366,11.227,11.349,750000.0
2009-01-23 07:40:00,11.294,11.379,11.243,11.302,1100000.0
2009-01-23 07:45:00,11.363,11.41,11.236,11.351,1800000.0
2009-01-23 07:50:00,11.371,11.406,11.25,11.281,2200000.0
2009-01-23 07:55:00,11.318,11.377,11.251,11.373,1950000.0
2009-01-23 08:00:00,11.238,11.415,11.238,11.296,1950000.0
2009-01-23 08:05:00,11.383,11.401,11.244,11.318,2000000.0
2009-01-23 08:10:00,11.358,11.383,11.248,11.339,1100000.0
2009-01-23 08:15:00,11.362,11.413,11.241,11.362,1700000.0
2009-01-23 08:20:00,11.268,11.369,11.239,11.353,400000.0
2009-01-23 08:25:00,11.32,11.348,11.268,11.301,450000.0
2009-01-23 08:30:00,11.261,11.379,11.249,11.293,1350000.0
2009-01-23 08:35:00,11.35,11.368,11.228,11.246,900000.0
2009-01-23 08:40:00,11.374,11.386,11.235,11.353,1000000.0
2009-01-23 08:45:00,11.373,11.373,11.237,11.308,900000.0
2009-01-23 08:50:00,11.281,11.388,11.231,11.26,1450000.0
2009-01-23 08:55:00,11.321,11.371,11.219,11.323,2150000.0
2009-01-23 09:00:00,11.352,11.377,11.25,11.344,3100000.0
2009-01-23 09:05:00,11.307,11.375,11.286,11.299,500000.0
2009-01-23 09:10:00,11.273,11.407,11.219,11.323,4750000.0
2009-01-23 09:15:00,11.319,11.39,11.204,11.243,4000000.0
2009-01-23 09:20:00,11.276,11.354,11.199,11.28,1950000.0
2009-01-23 09:25:00,11.283,11.368,11.238,11.287,3250000.0
2009-01-23 09:30:00,11.269,11.384,11.168,11.222,3500000.0
2009-01-23 09:35:00,11.359,11.38,11.208,11.233,3250000.0
2009-01-23 09:40:00,11.309,11.348,11.184,11.333,2250000.0
2009-01-23 09:45:00,11.22,11.343,11.144,11.295,2250000.0
2009-01-23 09:50:00,11.262,11.338,11.191,11.288,2350000.0
2009-01-23 09:55:00,11.342,11.365,11.198,11.256,2200000.0
2009-01-23 10:00:00,11.347,11.366,11.191,11.328,2250000.0
2009-01-23 10:05:00,11.296,11.346,11.192,11.298,2100000.0
2009-01-23 10:10:00,11.311,11.389,11.176,11.248,2450000.0
2009-01-23 10:15:00,11.264,11.327,11.181,11.319,2200000.0
2009-01-23 10:20:00,11.207,11.328,11.17,11.306,2100000.0
2009-01-23 10:25:00,11.3,11.37,11.162,11.239,2300000.0
2009-01-23 10:30:00,11.313,11.369,11.177,11.299,2400000.0
2009-01-23 10:35:00,11.33,11.383,11.187,11.345,2250000.0
2009-01-23 10:40:00,11.273,11.35,11.187,11.245,2400000.0
2009-01-23 10:45:00,11.217,11.356,11.174,11.319,2150000.0
2009-01-23 10:50:00,11.321,11.416,11.204,11.362,2150000.0
2009-01-23 10:55:00,11.253,11.382,11.22,11.284,1950000.0
2009-01-23 11:00:00,11.276,11.368,11.203,11.351,2200000.0
2009-01-23 11:05:00,11.29,11.376,11.16,11.363,2300000.0
2009-01-23 11:10:00,11.236,11.365,11.173,11.249,2300000.0
2009-01-23 11:15:00,11.268,11.381,11.21,11.28,2500000.0
2009-01-23 11:20:00,11.339,11.378,11.219,11.243,2250000.0
2009-01-23 11:25:00,11.292,11.421,11.218,11.366,2100000.0
2009-01-23 11:30:00,11.282,11.395,11.216,11.364,2600000.0
2009-01-23 11:35:00,11.332,11.389,11.204,11.367,2200000.0
2009-01-23 11:40:00,11.354,11.398,11.231,11.343,2200000.0
2009-01-23 11:45:00,11.382,11.434,11.287,11.304,2400000.0
2009-01-23 11:50:00,11.418,11.449,11.279,11.413,2300000.0
2009-01-23 11:55:00,11.382,11.481,11.301,11.306,2450000.0
2009-01-23 12:00:00,11.358,11.467,11.284,11.369,2450000.0
2009-01-23 12:05:00,11.38,11.504,11.309,11.497,2250000.0
2009-01-23 12:10:00,11.523,11.531,11.36,11.433,2050000.0
2009-01-23 12:15:00,11.513,11.544,11.367,11.392,2150000.0
2009-01-23 12:20:00,11.492,11.532,11.335,11.468,2300000.0
2009-01-23 12:25:00,11.496,11.522,11.312,11.414,2050000.0
2009-01-23 12:30:00,11.428,11.517,11.35,11.486,2000000.0
2009-01-23 12:35:00,11.406,11.541,11.365,11.445,2500000.0
2009-01-23 12:40:00,11.381,11.552,11.352,11.412,2100000.0
2009-01-23 12:45:00,11.401,11.577,11.362,11.48,2050000.0
2009-01-23 12:50:00,11.449,11.537,11.376,11.487,2050000.0
2009-01-23 12:55:00,11.483,11.54,11.381,11.433,2000000.0
2009-01-23 13:00:00,11.393,11.534,11.369,11.489,2100000.0
2009-01-23 13:05:00,11.483,11.653,11.412,11.502,2050000.0
2009-01-23 13:10:00,11.465,11.644,11.46,11.566,2200000.0
2009-01-23 13:15:00,11.548,11.626,11.428,11.491,2450000.0
2009-01-23 13:20:00,11.521,11.566,11.41,11.5,2550000.0
2009-01-23 13:25:00,11.398,11.57,11.373,11.514,2100000.0
2009-01-23 13:30:00,11.515,11.559,11.38,11.53,2500000.0
2009-01-23 13:35:00,11.513,11.601,11.444,11.482,2550000.0
2009-01-23 13:40:00,11.501,11.594,11.432,11.569,2350000.0
2009-01-23 13:45:00,11.489,11.587,11.403,11.412,1850000.0
2009-01-23 13:50:00,11.453,11.58,11.439,11.48,2100000.0
2009-01-23 13:55:00,11.551,11.57,11.397,11.519,2350000.0
2009-01-23 14:00:00,11.447,11.541,11.318,11.481,2100000.0
2009-01-23 14:05:00,11.474,11.487,11.331,11.372,2000000.0
2009-01-23 14:10:00,11.361,11.479,11.312,11.413,2050000.0
2009-01-23 14:15:00,11.446,11.538,11.329,11.354,2350000.0
2009-01-23 14:20:00,11.454,11.483,11.327,11.458,2150000.0
2009-01-23 14:25:00,11.411,11.482,11.348,11.369,2300000.0
2009-01-23 14:30:00,11.377,11.586,11.377,11.508,2300000.0
2009-01-23 14:35:00,11.508,11.53,11.334,11.419,2200000.0
2009-01-23 14:40:00,11.362,11.516,11.335,11.428,2050000.0
2009-01-23 14:45:00,11.444,11.488,11.348,11.399,2200000.0
2009-01-23 14:50:00,11.394,11.518,11.34,11.341,2350000.0
2009-01-23 14:55:00,11.477,11.552,11.371,11.486,2200000.0
2009-01-23 15:00:00,11.36,11.501,11.333,11.39,2100000.0
2009-01-23 15:05:00,11.429,11.516,11.314,11.392,2250000.0
2009-01-23 15:10:00,11.378,11.497,11.311,11.414,2150000.0
2009-01-23 15:15:00,11.385,11.525,11.321,11.466,2300000.0
2009-01-23 15:20:00,11.388,11.499,11.294,11.389,2300000.0
2009-01-23 15:25:00,11.383,11.469,11.312,11.382,2350000.0
2009-01-23 15:30:00,11.467,11.518,11.327,11.518,2000000.0
2009-01-23 15:35:00,11.49,11.539,11.357,11.371,2600000.0
2009-01-23 15:40:00,11.42,11.581,11.367,11.45,2150000.0
2009-01-23 15:45:00,11.54,11.54,11.365,11.497,2100000.0
2009-01-23 15:50:00,11.498,11.547,11.383,11.535,2250000.0
2009-01-23 15:55:00,11.436,11.541,11.399,11.515,2600000.0
2009-01-23 16:00:00,11.41,11.555,11.406,11.458,2100000.0
2009-01-23 16:05:00,11.434,11.564,11.351,11.472,2300000.0
2009-01-23 16:10:00,11.522,11.606,11.433,11.569,2050000.0
2009-01-23 16:15:00,11.495,11.595,11.382,11.492,2350000.0
2009-01-23 16:20:00,11.438,11.605,11.4,11.468,2150000.0
2009-01-23 16:25:00,11.583,11.583,11.446,11.468,2150000.0
2009-01-23 16:30:00,11.47,11.584,11.445,11.48,2200000.0
2009-01-23 16:35:00,11.452,11.58,11.415,11.432,2250000.0
2009-01-23 16:40:00,11.565,11.579,11.381,11.455,2100000.0
2009-01-23 16:45:00,11.464,11.541,11.343,11.35,2150000.0
2009-01-23 16:50:00,11.453,11.517,11.301,11.343,2400000.0
2009-01-23 16:55:00,11.431,11.499,11.254,11.325,2450000.0
2009-01-23 17:00:00,11.308,11.438,11.268,11.352,2000000.0
2009-01-23 17:05:00,11.282,11.391,11.199,11.349,2350000.0
2009-01-23 17:10:00,11.362,11.375,11.217,11.244,2300000.0
2009-01-23 17:15:00,11.315,11.382,11.174,11.274,2050000.0
2009-01-23 17:20:00,11.238,11.323,11.137,11.217,2300000.0
2009-01-23 17:25:00,11.2,11.325,11.108,11.254,2450000.0
2009-01-23 17:30:00,11.304,11.335,11.189,11.265,1900000.0
2009-01-23 17:35:00,11.216,11.368,11.194,11.253,2600000.0
2009-01-23 17:40:00,11.354,11.363,11.194,11.23,2200000.0
2009-01-23 17:45:00,11.374,11.426,11.234,11.303,2650000.0
2009-01-23 17:50:00,11.394,11.449,11.263,11.377,2700000.0
2009-01-23 17:55:00,11.419,11.427,11.277,11.311,2100000.0
2009-01-23 18:00:00,11.344,11.497,11.281,11.378,2650000.0
2009-01-23 18:05:00,11.394,11.433,11.275,11.365,2300000.0
2009-01-23 18:10:00,11.344,11.479,11.291,11.457,2550000.0
2009-01-23 18:15:00,11.414,11.519,11.376,11.471,2150000.0
2009-01-23 18:20:00,11.445,11.547,11.379,11.428,2500000.0
2009-01-23 18:25:00,11.422,11.55,11.368,11.405,2300000.0
2009-01-23 18:30:00,11.406,11.549,11.364,11.415,2150000.0
2009-01-23 18:35:00,11.529,11.562,11.39,11.493,2550000.0
2009-01-23 18:40:00,11.533,11.576,11.405,11.534,2250000.0
2009-01-23 18:45:00,11.572,11.659,11.441,11.563,2150000.0
2009-01-23 18:50:00,11.642,11.884,11.527,11.751,2850000.0
2009-01-23 18:55:00,11.775,11.869,11.707,11.771,2400000.0
2009-01-23 19:00:00,11.756,11.831,11.677,11.694,2200000.0
2009-01-23 19:05:00,11.72,11.872,11.691,11.802,2100000.0
2009-01-23 19:10:00,11.812,11.903,11.74,11.766,2400000.0
2009-01-23 19:15:00,11.798,11.9,11.712,11.861,2250000.0
2009-01-23 19:20:00,11.815,11.951,11.763,11.911,2400000.0
2009-01-23 19:25:00,11.909,11.936,11.729,11.832,2350000.0
2009-01-23 19:30:00,11.846,12.088,11.832,11.965,2300000.0
2009-01-23 19:35:00,11.978,12.019,11.817,11.842,2150000.0
2009-01-23 19:40:00,11.839,11.966,11.778,11.915,2700000.0
2009-01-23 19:45:00,11.913,11.979,11.763,11.88,2200000.0
2009-01-23 19:50:00,11.947,11.958,11.807,11.829,2200000.0
2009-01-23 19:55:00,11.852,11.973,11.804,11.904,2150000.0
2009-01-23 20:00:00,11.818,11.943,11.724,11.89,3050000.0
2009-01-23 20:05:00,11.852,11.943,11.782,11.884,2650000.0
2009-01-23 20:10:00,11.927,11.982,11.763,11.799,3150000.0
2009-01-23 20:15:00,11.812,11.916,11.704,11.787,2000000.0
2009-01-23 20:20:00,11.84,11.961,11.767,11.961,2000000.0
2009-01-23 20:25:00,11.854,11.968,11.817,11.898,2750000.0
2009-01-23 20:30:00,11.936,11.936,11.771,11.811,2500000.0
2009-01-23 20:35:00,11.82,11.915,11.75,11.75,2200000.0
2009-01-23 20:40:00,11.894,11.928,11.767,11.858,2400000.0
2009-01-23 20:45:00,11.891,11.932,11.8,11.8,1900000.0
2009-01-23 20:50:00,11.862,11.89,11.771,11.889,2300000.0
2009-01-23 20:55:00,11.875,11.905,11.756,11.879,2400000.0
2009-01-23 21:00:00,11.773,11.952,11.75,11.827,1950000.0
2009-01-23 21:05:00,11.869,11.907,11.751,11.907,1600000.0
2009-01-23 21:10:00,11.877,11.911,11.739,11.81,1950000.0
2009-01-23 21:15:00,11.761,11.907,11.753,11.807,1450000.0
2009-01-23 21:20:00,11.885,11.91,11.742,11.807,1750000.0
2009-01-23 21:25:00,11.886,11.946,11.742,11.863,1850000.0
2009-01-23 21:30:00,11.822,11.891,11.688,11.835,2050000.0
2009-01-23 21:35:00,11.761,11.92,11.74,11.767,1450000.0
2009-01-23 21:40:00,11.816,11.863,11.71,11.806,1400000.0
2009-01-23 21:45:00,11.84,11.928,11.718,11.815,1750000.0
2009-01-23 21:50:00,11.793,11.876,11.692,11.822,1950000.0
2009-01-23 21:55:00,11.826,11.883,11.674,11.81,2200000.0
2009-01-23 22:00:00,11.826,11.871,11.679,11.822,2550000.0
2009-01-23 22:05:00,11.711,11.87,11.711,11.81,1850000.0
2009-01-23 22:10:00,11.78,11.86,11.675,11.716,1950000.0
2009-01-23 22:15:00,11.832,11.867,11.696,11.86,2050000.0
2009-01-23 22:20:00,11.703,11.891,11.686,11.839,1800000.0
2009-01-23 22:25:00,11.836,11.865,11.654,11.831,1900000.0
2009-01-23 22:30:00,11.842,11.872,11.703,11.779,2400000.0
2009-01-23 22:35:00,11.785,11.89,11.754,11.84,1550000.0
2009-01-23 22:40:00,11.854,11.884,11.717,11.844,2250000.0
2009-01-23 22:45:00,11.851,11.901,11.723,11.75,1600000.0
2009-01-23 22:50:00,11.838,11.925,11.774,11.922,1950000.0
2009-01-23 22:55:00,11.911,11.948,11.772,11.813,1700000.0
2009-01-23 23:00:00,11.887,11.965,11.786,11.949,1500000.0
2009-01-23 23:05:00,11.896,11.947,11.798,11.799,500000.0
2009-01-23 23:10:00,11.788,11.974,11.761,11.884,1000000.0
2009-01-23 23:15:00,11.902,11.939,11.765,11.815,950000.0
2009-01-23 23:20:00,11.861,11.938,11.782,11.913,1350000.0
2009-01-23 23:25:00,11.911,11.911,11.801,11.887,350000.0
2009-01-23 23:30:00,11.894,11.916,11.78,11.891,450000.0
2009-01-23 23:35:00,11.927,11.968,11.849,11.944,1550000.0
2009-01-23 23:40:00,11.929,11.945,11.821,11.885,1500000.0
2009-01-23 23:45:00,11.91,11.91,11.836,11.905,700000.0
2009-01-23 23:50:00,11.876,11.981,11.828,11.93,1800000.0
2009-01-23 23:55:00,11.937,11.94,11.823,11.92,1150000.0
2009-01-26 00:00:00,11.952,11.952,11.887,11.887,400000.0
2009-01-26 00:10:00,11.884,11.906,11.77,11.881,450000.0
2009-01-26 00:15:00,11.788,11.897,11.788,11.897,450000.0
2009-01-26 00:20:00,11.817,11.909,11.788,11.829,400000.0
2009-01-26 00:30:00,11.789,11.941,11.772,11.901,750000.0
2009-01-26 00:40:00,11.831,11.939,11.758,11.79,1300000.0
2009-01-26 00:50:00,11.874,11.928,11.777,11.818,1700000.0
2009-01-26 00:55:00,11.909,11.924,11.79,11.865,450000.0
2009-01-26 01:00:00,11.891,11.945,11.754,11.832,1500000.0
2009-01-26 01:05:00,11.834,11.957,11.754,11.805,1500000.0
2009-01-26 01:10:00,11.9,11.924,11.714,11.886,1700000.0
2009-01-26 01:15:00,11.901,11.961,11.8,11.961,850000.0
2009-01-26 01:20:00,11.915,11.959,11.759,11.876,2050000.0
2009-01-26 01:25:00,11.796,11.921,11.732,11.849,1700000.0
2009-01-26 01:30:00,11.859,11.916,11.681,11.886,1800000.0
2009-01-26 01:35:00,11.797,11.894,11.736,11.894,1800000.0
2009-01-26 01:40:00,11.762,11.918,11.76,11.906,1850000.0
2009-01-26 01:45:00,11.908,11.908,11.768,11.902,900000.0
2009-01-26 01:50:00,11.904,11.922,11.758,11.878,1400000.0
2009-01-26 01:55:00,11.822,11.953,11.768,11.91,1450000.0
2009-01-26 02:00:00,11.779,11.924,11.753,11.885,1850000.0
2009-01-26 02:05:00,11.931,11.974,11.779,11.902,2350000.0
2009-01-26 02:10:00,11.845,11.907,11.725,11.828,2150000.0
2009-01-26 02:15:00,11.785,11.948,11.718,11.807,1950000.0
2009-01-26 02:20:00,11.776,11.887,11.726,11.825,1250000.0
2009-01-26 02:25:00,11.875,11.884,11.722,11.799,1450000.0
2009-01-26 02:30:00,11.823,11.883,11.731,11.831,1400000.0
2009-01-26 02:35:00,11.824,11.868,11.765,11.816,800000.0
2009-01-26 02:40:00,11.761,11.883,11.698,11.87,1700000.0
2009-01-26 02:45:00,11.807,11.864,11.704,11.812,950000.0
2009-01-26 02:50:00,11.75,11.845,11.683,11.746,550000.0
2009-01-26 02:55:00,11.726,11.825,11.675,11.736,1850000.0
2009-01-26 03:00:00,11.749,11.833,11.698,11.75,800000.0
2009-01-26 03:05:00,11.811,11.87,11.714,11.769,1500000.0
2009-01-26 03:10:00,11.702,11.859,11.696,11.778,1050000.0
2009-01-26 03:15:00,11.857,11.878,11.746,11.763,1900000.0
2009-01-26 03:20:00,11.735,11.871,11.735,11.779,500000.0
2009-01-26 03:25:00,11.758,11.892,11.713,11.713,1600000.0
2009-01-26 03:30:00,11.862,11.873,11.752,11.812,1050000.0
2009-01-26 03:35:00,11.797,11.86,11.717,11.841,1250000.0
2009-01-26 03:40:00,11.851,11.87,11.693,11.822,1900000.0
2009-01-26 03:45:00,11.813,11.872,11.709,11.792,1200000.0
2009-01-26 03:50:00,11.847,11.87,11.722,11.87,1250000.0
2009-01-26 03:55:00,11.737,11.88,11.701,11.753,1350000.0
2009-01-26 04:00:00,11.724,11.854,11.693,11.854,400000.0
2009-01-26 04:05:00,11.811,11.851,11.686,11.848,1750000.0
2009-01-26 04:10:00,11.864,11.874,11.735,11.871,950000.0
2009-01-26 04:15:00,11.738,11.848,11.705,11.848,1150000.0
2009-01-26 04:20:00,11.859,11.864,11.684,11.796,1600000.0
2009-01-26 04:25:00,11.85,11.866,11.676,11.755,2150000.0
2009-01-26 04:30:00,11.811,11.854,11.708,11.767,950000.0
2009-01-26 04:35:00,11.719,11.85,11.705,11.802,2100000.0
2009-01-26 04:40:00,11.799,11.9,11.755,11.86,1000000.0
2009-01-26 04:50:00,11.829,11.863,11.693,11.752,1250000.0
2009-01-26 04:55:00,11.839,11.849,11.702,11.811,1400000.0
2009-01-26 05:00:00,11.803,11.862,11.713,11.859,2600000.0
2009-01-26 05:05:00,11.855,11.858,11.669,11.816,2050000.0
2009-01-26 05:10:00,11.735,11.847,11.735,11.782,1050000.0
2009-01-26 05:15:00,11.824,11.846,11.71,11.842,500000.0
2009-01-26 05:20:00,11.772,11.852,11.708,11.844,1200000.0
2009-01-26 05:25:00,11.811,11.854,11.71,11.827,1050000.0
2009-01-26 05:30:00,11.817,11.847,11.728,11.728,650000.0
2009-01-26 05:35:00,11.836,11.853,11.711,11.771,400000.0
2009-01-26 05:40:00,11.867,11.879,11.678,11.852,1500000.0
2009-01-26 05:45:00,11.813,11.909,11.743,11.823,1400000.0
2009-01-26 05:50:00,11.821,11.855,11.712,11.85,1100000.0
2009-01-26 05:55:00,11.867,11.867,11.731,11.778,350000.0
2009-01-26 06:00:00,11.784,11.851,11.713,11.75,1800000.0
2009-01-26 06:05:00,11.856,11.881,11.738,11.806,1050000.0
2009-01-26 06:10:00,11.817,11.825,11.697,11.758,750000.0
2009-01-26 06:15:00,11.848,11.853,11.718,11.836,750000.0
2009-01-26 06:20:00,11.858,11.87,11.689,11.689,1450000.0
2009-01-26 06:25:00,11.816,11.844,11.681,11.757,1650000.0
2009-01-26 06:30:00,11.816,11.877,11.734,11.782,950000.0
2009-01-26 06:35:00,11.774,11.894,11.725,11.889,2050000.0
2009-01-26 06:40:00,11.855,11.876,11.721,11.749,1850000.0
2009-01-26 06:45:00,11.846,11.918,11.757,11.83,800000.0
2009-01-26 06:50:00,11.842,11.901,11.723,11.841,2150000.0
2009-01-26 06:55:00,11.839,11.851,11.736,11.743,450000.0
2009-01-26 07:00:00,11.848,11.898,11.749,11.829,1200000.0
2009-01-26 07:10:00,11.869,11.899,11.718,11.789,850000.0
2009-01-26 07:15:00,11.87,11.88,11.75,11.827,1350000.0
2009-01-26 07:20:00,11.851,11.918,11.738,11.869,750000.0
2009-01-26 07:25:00,11.735,11.871,11.733,11.788,1100000.0
2009-01-26 07:30:00,11.85,11.85,11.715,11.717,500000.0
2009-01-26 07:35:00,11.784,11.859,11.728,11.795,1000000.0
2009-01-26 07:40:00,11.784,11.873,11.733,11.763,700000.0
2009-01-26 07:45:00,11.817,11.864,11.741,11.829,900000.0
2009-01-26 07:50:00,11.852,11.887,11.741,11.781,1750000.0
2009-01-26 07:55:00,11.838,11.891,11.738,11.856,1550000.0
2009-01-26 08:00:00,11.73,11.886,11.729,11.784,1400000.0
2009-01-26 08:05:00,11.86,11.884,11.694,11.843,1650000.0
2009-01-26 08:10:00,11.852,11.887,11.725,11.858,1550000.0
2009-01-26 08:15:00,11.853,11.891,11.724,11.861,2100000.0
2009-01-26 08:20:00,11.742,11.886,11.698,11.853,1400000.0
2009-01-26 08:25:00,11.839,11.889,11.758,11.788,1250000.0
2009-01-26 08:30:00,11.788,11.92,11.743,11.778,2300000.0
2009-01-26 08:35:00,11.755,11.854,11.749,11.749,750000.0
2009-01-26 08:40:00,11.874,11.878,11.721,11.823,1000000.0
2009-01-26 08:45:00,11.798,11.891,11.691,11.873,1950000.0
2009-01-26 08:50:00,11.78,11.909,11.697,11.749,2100000.0
2009-01-26 08:55:00,11.821,11.911,11.729,11.841,2150000.0
2009-01-26 09:00:00,11.831,11.901,11.741,11.81,4050000.0
2009-01-26 09:05:00,11.852,11.938,11.705,11.789,2250000.0
2009-01-26 09:10:00,11.78,11.874,11.738,11.815,4750000.0
2009-01-26 09:15:00,11.837,11.91,11.723,11.787,4000000.0
2009-01-26 09:20:00,11.792,11.893,11.737,11.808,1950000.0
2009-01-26 09:25:00,11.793,11.893,11.773,11.796,2900000.0
2009-01-26 09:30:00,11.817,11.917,11.748,11.778,3100000.0
2009-01-26 09:35:00,11.911,11.911,11.79,11.791,1650000.0
2009-01-26 09:40:00,11.884,11.917,11.753,11.917,2250000.0
2009-01-26 09:45:00,11.783,11.92,11.766,11.878,2250000.0
2009-01-26 09:50:00,11.828,11.934,11.745,11.887,2350000.0
2009-01-26 09:55:00,11.931,11.944,11.801,11.864,2250000.0
2009-01-26 10:00:00,11.921,11.941,11.769,11.865,2000000.0
2009-01-26 10:05:00,11.889,11.962,11.806,11.91,2100000.0
2009-01-26 10:10:00,11.908,12.023,11.777,11.869,2450000.0
2009-01-26 10:15:00,11.894,11.97,11.828,11.954,1700000.0
2009-01-26 10:20:00,11.789,11.944,11.772,11.943,2100000.0
2009-01-26 10:25:00,11.911,11.959,11.809,11.883,1500000.0
2009-01-26 10:30:00,11.935,11.948,11.817,11.867,2350000.0
2009-01-26 10:35:00,11.935,11.979,11.771,11.92,2250000.0
2009-01-26 10:40:00,11.826,11.954,11.785,11.862,2400000.0
2009-01-26 10:45:00,11.824,12.038,11.761,11.938,2150000.0
2009-01-26 10:50:00,11.968,12.049,11.857,11.979,2150000.0
2009-01-26 10:55:00,11.862,11.988,11.833,11.881,1950000.0
2009-01-26 11:00:00,11.936,12.03,11.783,11.983,2200000.0
2009-01-26 11:05:00,11.902,11.952,11.788,11.941,2100000.0
2009-01-26 11:10:00,11.839,11.974,11.796,11.821,2300000.0
2009-01-26 11:15:00,11.894,11.959,11.803,11.919,1100000.0
2009-01-26 11:20:00,11.912,12.009,11.78,11.811,1750000.0
2009-01-26 11:25:00,11.861,12.012,11.782,11.944,2100000.0
2009-01-26 11:30:00,11.834,11.954,11.805,11.92,2050000.0
2009-01-26 11:35:00,11.924,11.961,11.811,11.945,1800000.0
2009-01-26 11:40:00,11.928,11.979,11.817,11.926,1650000.0
2009-01-26 11:45:00,11.902,11.946,11.785,11.823,1800000.0
2009-01-26 11:50:00,11.941,11.963,11.801,11.923,2450000.0
2009-01-26 11:55:00,11.883,11.98,11.771,11.778,2450000.0
2009-01-26 12:00:00,11.886,11.97,11.783,11.843,2450000.0
2009-01-26 12:05:00,11.912,11.994,11.807,11.955,2250000.0
2009-01-26 12:10:00,11.942,12.031,11.834,11.853,2050000.0
2009-01-26 12:15:00,11.959,12.008,11.827,11.879,2150000.0
2009-01-26 12:20:00,12.011,12.047,11.874,11.977,2300000.0
2009-01-26 12:25:00,11.989,12.03,11.856,11.933,2050000.0
2009-01-26 12:30:00,11.92,12.032,11.875,11.953,2000000.0
2009-01-26 12:35:00,11.91,12.067,11.891,12.012,2500000.0
2009-01-26 12:40:00,11.948,12.114,11.907,11.969,2100000.0
2009-01-26 12:45:00,11.972,12.106,11.86,11.918,2050000.0
2009-01-26 12:50:00,11.926,12.029,11.868,12.029,1650000.0
2009-01-26 12:55:00,12.007,12.046,11.896,11.959,2000000.0
2009-01-26 13:00:00,11.928,12.078,11.898,11.977,2100000.0
2009-01-26 13:05:00,11.968,12.071,11.881,11.912,2050000.0
2009-01-26 13:10:00,11.925,12.069,11.863,11.985,2200000.0
2009-01-26 13:15:00,11.939,12.02,11.825,11.874,2450000.0
2009-01-26 13:20:00,11.931,12.029,11.847,11.972,2550000.0
2009-01-26 13:25:00,11.918,12.064,11.877,11.989,2250000.0
2009-01-26 13:30:00,11.972,12.017,11.865,12.017,2500000.0
2009-01-26 13:35:00,11.992,12.078,11.887,11.967,2550000.0
2009-01-26 13:40:00,11.979,12.113,11.929,12.098,2350000.0
2009-01-26 13:45:00,12.029,12.111,11.952,11.988,1850000.0
2009-01-26 13:50:00,11.994,12.12,11.932,12.025,2100000.0
2009-01-26 13:55:00,12.103,12.103,11.949,12.091,2350000.0
2009-01-26 14:00:00,12.012,12.129,11.947,12.111,2100000.0
2009-01-26 14:05:00,12.094,12.105,11.959,11.974,2000000.0
2009-01-26 14:10:00,11.983,12.137,11.925,12.0,2050000.0
2009-01-26 14:15:00,12.049,12.159,11.962,11.99,2000000.0
2009-01-26 14:20:00,12.068,12.116,11.96,12.073,2150000.0
2009-01-26 14:25:00,11.999,12.107,11.943,12.023,2300000.0
2009-01-26 14:30:00,12.013,12.135,11.948,12.102,2300000.0
2009-01-26 14:35:00,12.128,12.151,11.966,12.034,2200000.0
2009-01-26 14:40:00,12.005,12.116,11.953,12.034,2050000.0
2009-01-26 14:45:00,12.071,12.082,11.919,12.013,2200000.0
2009-01-26 14:50:00,12.014,12.088,11.934,11.957,2350000.0
2009-01-26 14:55:00,12.068,12.134,11.953,12.134,2200000.0
2009-01-26 15:00:00,12.044,12.143,11.971,12.024,2100000.0
2009-01-26 15:05:00,12.066,12.114,11.942,11.998,2250000.0
2009-01-26 15:10:00,11.926,12.067,11.847,11.995,2150000.0
2009-01-26 15:15:00,11.935,12.036,11.87,12.036,2300000.0
2009-01-26 15:20:00,11.92,12.041,11.839,11.921,2250000.0
2009-01-26 15:25:00,11.853,11.996,11.83,11.883,2100000.0
2009-01-26 15:30:00,12.004,12.004,11.816,11.946,2000000.0
2009-01-26 15:35:00,11.932,11.971,11.831,11.87,2550000.0
2009-01-26 15:40:00,11.951,12.053,11.907,11.95,2150000.0
2009-01-26 15:45:00,12.028,12.028,11.848,11.921,2000000.0
2009-01-26 15:50:00,11.941,11.998,11.827,11.966,2050000.0
2009-01-26 15:55:00,11.872,12.009,11.815,11.992,2600000.0
2009-01-26 16:00:00,11.876,12.021,11.86,11.96,2100000.0
2009-01-26 16:05:00,11.921,12.042,11.837,11.935,2300000.0
2009-01-26 16:10:00,11.98,12.108,11.892,12.108,2100000.0
2009-01-26 16:15:00,12.018,12.118,11.957,12.002,2350000.0
2009-01-26 16:20:00,11.934,12.102,11.863,11.966,2150000.0
2009-01-26 16:25:00,12.062,12.104,11.951,12.007,2050000.0
2009-01-26 16:30:00,11.995,12.137,11.956,12.033,2200000.0
2009-01-26 16:35:00,12.045,12.161,11.983,11.996,2250000.0
2009-01-26 16:40:00,12.132,12.24,11.96,12.105,2050000.0
2009-01-26 16:45:00,12.165,12.227,12.004,12.06,2150000.0
2009-01-26 16:50:00,12.098,12.135,11.966,11.966,2400000.0
2009-01-26 16:55:00,12.063,12.118,11.904,12.034,2450000.0
2009-01-26 17:00:00,11.989,12.162,11.989,12.086,2000000.0
2009-01-26 17:05:00,12.03,12.147,11.979,12.122,2350000.0
2009-01-26 17:10:00,12.131,12.162,11.986,12.03,2300000.0
2009-01-26 17:15:00,12.124,12.221,11.993,12.106,2150000.0
2009-01-26 17:20:00,12.089,12.224,11.988,12.131,2300000.0
2009-01-26 17:25:00,12.092,12.206,12.006,12.061,2450000.0
2009-01-26 17:30:00,12.138,12.18,11.981,12.103,2000000.0
2009-01-26 17:35:00,12.017,12.136,11.913,12.021,2600000.0
2009-01-26 17:40:00,12.106,12.159,11.938,11.938,2200000.0
2009-01-26 17:45:00,12.071,12.131,11.962,12.01,2650000.0
2009-01-26 17:50:00,12.075,12.103,11.928,12.018,2700000.0
2009-01-26 17:55:00,12.096,12.119,11.956,11.99,2100000.0
2009-01-26 18:00:00,12.037,12.139,11.977,12.047,2650000.0
2009-01-26 18:05:00,12.059,12.113,11.952,12.037,2300000.0
2009-01-26 18:10:00,11.991,12.121,11.946,12.071,2450000.0
2009-01-26 18:15:00,12.045,12.124,11.969,12.084,2150000.0
2009-01-26 18:20:00,12.063,12.144,11.979,12.002,2600000.0
2009-01-26 18:25:00,12.03,12.167,11.986,12.09,2350000.0
2009-01-26 18:30:00,12.048,12.213,11.993,12.053,2200000.0
2009-01-26 18:35:00,12.146,12.163,12.0,12.11,2550000.0
2009-01-26 18:40:00,12.142,12.175,11.982,12.116,2250000.0
2009-01-26 18:45:00,12.162,12.178,11.989,12.104,2150000.0
2009-01-26 18:50:00,12.181,12.182,12.002,12.155,3000000.0
2009-01-26 18:55:00,12.069,12.143,11.983,12.046,2400000.0
2009-01-26 19:00:00,12.058,12.138,11.987,12.003,2200000.0
2009-01-26 19:05:00,12.076,12.159,11.963,12.1,2300000.0
2009-01-26 19:10:00,12.101,12.174,11.984,12.019,2400000.0
2009-01-26 19:15:00,12.078,12.186,12.003,12.166,2250000.0
2009-01-26 19:20:00,12.122,12.244,12.045,12.244,2400000.0
2009-01-26 19:25:00,12.256,12.273,12.004,12.054,2350000.0
2009-01-26 19:30:00,12.08,12.193,12.032,12.085,2300000.0
2009-01-26 19:35:00,12.112,12.195,12.03,12.081,2150000.0
2009-01-26 19:40:00,12.103,12.251,12.002,12.219,2700000.0
2009-01-26 19:45:00,12.187,12.234,11.989,12.128,2200000.0
2009-01-26 19:50:00,12.16,12.212,12.06,12.119,2250000.0
2009-01-26 19:55:00,12.175,12.261,12.076,12.187,2150000.0
2009-01-26 20:00:00,12.147,12.245,12.057,12.147,3050000.0
2009-01-26 20:05:00,12.144,12.203,12.035,12.145,2650000.0
2009-01-26 20:10:00,12.156,12.183,11.952,11.967,3150000.0
2009-01-26 20:15:00,12.002,12.14,11.958,11.988,2000000.0
2009-01-26 20:20:00,12.067,12.149,11.956,12.131,2000000.0
2009-01-26 20:25:00,11.996,12.123,11.932,12.082,2750000.0
2009-01-26 20:30:00,12.115,12.122,11.962,12.04,2300000.0
2009-01-26 20:35:00,12.044,12.109,11.956,11.973,2200000.0
2009-01-26 20:40:00,12.103,12.128,11.926,11.984,2150000.0
2009-01-26 20:45:00,12.073,12.088,11.965,11.99,1900000.0
2009-01-26 20:50:00,12.058,12.091,11.983,12.083,1900000.0
2009-01-26 20:55:00,12.067,12.11,11.945,12.086,2250000.0
2009-01-26 21:00:00,12.1,12.109,11.95,11.999,1300000.0
2009-01-26 21:05:00,12.032,12.085,11.923,12.074,1850000.0
2009-01-26 21:10:00,12.036,12.072,11.902,11.956,1750000.0
2009-01-26 21:15:00,11.98,12.09,11.905,11.936,1800000.0
2009-01-26 21:20:00,12.053,12.066,11.909,12.045,2300000.0
2009-01-26 21:25:00,12.023,12.058,11.896,12.039,2150000.0
2009-01-26 21:30:00,11.997,12.081,11.926,12.032,2000000.0
2009-01-26 21:35:00,12.028,12.094,11.944,11.965,1850000.0
2009-01-26 21:40:00,12.074,12.074,11.91,12.04,2100000.0
2009-01-26 21:45:00,12.045,12.077,11.934,12.043,950000.0
2009-01-26 21:50:00,12.016,12.107,11.917,12.095,2150000.0
2009-01-26 21:55:00,12.067,12.099,11.936,12.041,2400000.0
2009-01-26 22:00:00,12.095,12.097,11.954,12.046,2350000.0
2009-01-26 22:05:00,11.94,12.109,11.94,12.066,2300000.0
2009-01-26 22:10:00,12.015,12.189,11.955,12.089,1850000.0
2009-01-26 22:15:00,11.995,12.127,11.946,12.104,2150000.0
2009-01-26 22:20:00,11.963,12.127,11.943,12.084,1550000.0
2009-01-26 22:25:00,12.005,12.126,11.988,12.121,1700000.0
2009-01-26 22:30:00,12.108,12.123,11.996,12.022,2050000.0
2009-01-26 22:35:00,12.07,12.12,11.992,12.073,2450000.0
2009-01-26 22:40:00,12.084,12.099,11.942,12.08,2200000.0
2009-01-26 22:45:00,12.09,12.135,11.912,11.912,1600000.0
2009-01-26 22:50:00,11.925,12.046,11.925,12.003,900000.0
2009-01-26 22:55:00,12.02,12.095,11.888,11.934,1950000.0
2009-01-26 23:00:00,11.973,12.084,11.909,11.953,1450000.0
2009-01-26 23:05:00,12.036,12.125,11.906,11.947,1200000.0
2009-01-26 23:10:00,11.918,12.078,11.891,12.03,1250000.0
2009-01-26 23:15:00,12.013,12.051,11.883,11.898,1100000.0
2009-01-26 23:20:00,11.971,12.041,11.886,11.962,1650000.0
2009-01-26 23:25:00,12.016,12.071,11.896,12.031,1300000.0
2009-01-26 23:30:00,12.054,12.054,11.94,11.966,800000.0
2009-01-26 23:35:00,12.066,12.067,11.955,12.036,1400000.0
2009-01-26 23:40:00,12.043,12.074,11.961,12.046,1200000.0
2009-01-26 23:45:00,12.035,12.119,11.926,12.058,1600000.0
2009-01-26 23:50:00,11.996,12.056,11.949,12.04,1350000.0
2009-01-26 23:55:00,12.03,12.049,11.946,12.033,900000.0
2009-01-27 00:00:00,12.053,12.096,11.969,11.984,1150000.0
2009-01-27 00:05:00,12.045,12.048,11.911,12.048,1050000.0
2009-01-27 00:10:00,11.972,12.052,11.901,11.931,1500000.0
2009-01-27 00:15:00,12.013,12.136,11.876,12.021,850000.0
2009-01-27 00:20:00,11.921,12.052,11.913,12.051,750000.0
2009-01-27 00:30:00,11.889,12.041,11.872,12.001,750000.0
2009-01-27 00:35:00,12.003,12.048,11.907,12.026,500000.0
2009-01-27 00:40:00,11.924,12.059,11.862,11.939,1100000.0
2009-01-27 00:45:00,11.992,11.999,11.992,11.999,100000.0
2009-01-27 00:50:00,11.974,12.014,11.861,11.919,1700000.0
2009-01-27 00:55:00,11.983,12.039,11.839,12.039,350000.0
2009-01-27 01:00:00,12.024,12.044,11.887,11.923,1750000.0
2009-01-27 01:05:00,11.931,12.077,11.861,11.971,1350000.0
2009-01-27 01:10:00,11.903,12.052,11.85,12.014,1050000.0
2009-01-27 01:15:00,12.014,12.037,11.9,12.024,750000.0
2009-01-27 01:20:00,11.984,12.05,11.856,11.988,1950000.0
2009-01-27 01:25:00,11.987,11.987,11.961,11.961,100000.0
2009-01-27 01:30:00,12.011,12.02,11.872,11.969,750000.0
2009-01-27 01:35:00,12.026,12.045,11.933,12.041,450000.0
2009-01-27 01:40:00,11.898,12.048,11.888,12.032,1200000.0
2009-01-27 01:45:00,12.019,12.021,11.9,11.96,800000.0
2009-01-27 01:50:00,12.012,12.044,11.891,12.008,1750000.0
2009-01-27 01:55:00,11.975,12.104,11.916,12.01,1850000.0
2009-01-27 02:00:00,12.041,12.06,11.897,12.06,1300000.0
2009-01-27 02:05:00,12.045,12.045,11.884,11.985,1500000.0
2009-01-27 02:10:00,11.987,12.053,11.863,12.008,1600000.0
2009-01-27 02:15:00,11.937,12.042,11.893,12.007,700000.0
2009-01-27 02:20:00,11.909,12.041,11.871,12.006,1300000.0
2009-01-27 02:25:00,12.022,12.086,11.917,11.999,1450000.0
2009-01-27 02:30:00,11.923,12.044,11.923,12.004,700000.0
2009-01-27 02:35:00,11.959,12.047,11.886,11.976,1100000.0
2009-01-27 02:40:00,11.927,12.028,11.885,12.006,1450000.0
2009-01-27 02:45:00,12.014,12.027,11.888,11.954,900000.0
2009-01-27 02:50:00,11.935,12.022,11.873,11.881,650000.0
2009-01-27 02:55:00,11.914,12.012,11.851,11.941,1850000.0
2009-01-27 03:00:00,11.956,12.009,11.884,11.95,1300000.0
2009-01-27 03:05:00,12.014,12.044,11.9,11.951,1150000.0
2009-01-27 03:10:00,11.876,12.023,11.876,12.01,650000.0
2009-01-27 03:15:00,12.005,12.02,11.889,11.941,1950000.0
2009-01-27 03:20:00,11.927,12.029,11.879,12.028,600000.0
2009-01-27 03:25:00,11.951,12.04,11.884,12.03,1400000.0
2009-01-27 03:30:00,11.985,12.038,11.853,11.998,1750000.0
2009-01-27 03:35:00,12.01,12.04,11.907,12.04,1450000.0
2009-01-27 03:40:00,11.984,12.025,11.87,11.985,1400000.0
2009-01-27 03:45:00,11.981,12.022,11.889,11.975,1200000.0
2009-01-27 03:50:00,12.009,12.033,11.886,12.021,1200000.0
2009-01-27 03:55:00,11.908,12.029,11.868,12.011,1900000.0
2009-01-27 04:00:00,11.895,12.065,11.878,12.013,2000000.0
2009-01-27 04:05:00,12.017,12.072,11.894,12.012,1650000.0
2009-01-27 04:10:00,12.021,12.022,11.858,12.016,1350000.0
2009-01-27 04:15:00,11.939,12.064,11.885,11.96,1800000.0
2009-01-27 04:20:00,11.999,12.058,11.893,11.984,1100000.0
2009-01-27 04:25:00,11.866,12.033,11.842,11.912,1950000.0
2009-01-27 04:30:00,12.001,12.051,11.893,11.986,1900000.0
2009-01-27 04:35:00,11.986,12.026,11.884,11.979,1150000.0
2009-01-27 04:40:00,11.915,11.999,11.915,11.999,350000.0
2009-01-27 04:45:00,12.025,12.036,11.883,11.998,1050000.0
2009-01-27 04:50:00,11.974,12.018,11.851,11.917,1800000.0
2009-01-27 04:55:00,12.011,12.04,11.905,12.012,1050000.0
2009-01-27 05:00:00,11.969,12.067,11.866,12.018,2650000.0
2009-01-27 05:05:00,12.053,12.059,11.882,12.022,1750000.0
2009-01-27 05:10:00,11.911,12.098,11.911,11.979,850000.0
2009-01-27 05:15:00,12.018,12.063,11.871,11.871,1450000.0
2009-01-27 05:20:00,11.981,12.068,11.904,11.904,1250000.0
2009-01-27 05:25:00,12.011,12.064,11.919,12.034,2000000.0
2009-01-27 05:30:00,12.002,12.057,11.948,11.948,1200000.0
2009-01-27 05:35:00,11.986,12.063,11.921,11.981,650000.0
2009-01-27 05:40:00,12.043,12.07,11.855,12.015,1550000.0
2009-01-27 05:45:00,11.96,12.099,11.884,12.023,1500000.0
2009-01-27 05:50:00,12.013,12.083,11.916,12.044,2150000.0
2009-01-27 05:55:00,11.989,12.054,11.909,11.942,1300000.0
2009-01-27 06:00:00,11.993,12.062,11.909,11.982,2300000.0
2009-01-27 06:05:00,11.988,12.116,11.891,12.039,2650000.0
2009-01-27 06:10:00,11.994,12.058,11.898,12.005,1350000.0
2009-01-27 06:15:00,11.945,12.046,11.942,12.02,650000.0
2009-01-27 06:20:00,12.025,12.053,11.888,12.05,1700000.0
2009-01-27 06:25:00,12.022,12.044,11.903,11.947,1000000.0
2009-01-27 06:30:00,11.997,12.048,11.867,11.987,2200000.0
2009-01-27 06:35:00,11.87,12.054,11.87,12.035,2750000.0
2009-01-27 06:40:00,12.04,12.055,11.855,11.933,2050000.0
2009-01-27 06:45:00,12.014,12.084,11.916,12.008,2450000.0
2009-01-27 06:50:00,12.014,12.079,11.907,12.072,2250000.0
2009-01-27 06:55:00,12.047,12.08,11.937,11.954,2100000.0
2009-01-27 07:00:00,12.038,12.069,11.954,11.994,1950000.0
2009-01-27 07:05:00,12.004,12.069,11.943,11.943,900000.0
2009-01-27 07:10:00,12.069,12.12,11.918,12.12,1500000.0
2009-01-27 07:15:00,12.053,12.117,11.925,12.045,1650000.0
2009-01-27 07:20:00,12.083,12.128,11.93,12.083,1400000.0
2009-01-27 07:25:00,11.985,12.161,11.944,12.058,1950000.0
2009-01-27 07:30:00,12.065,12.122,11.944,12.025,2150000.0
2009-01-27 07:35:00,12.046,12.136,11.988,12.123,1900000.0
2009-01-27 07:40:00,12.075,12.165,11.942,12.055,1900000.0
2009-01-27 07:45:00,12.083,12.198,11.981,12.069,2150000.0
2009-01-27 07:50:00,12.09,12.15,11.973,12.056,2200000.0
2009-01-27 07:55:00,12.09,12.148,11.996,12.131,1950000.0
2009-01-27 08:00:00,11.954,12.135,11.954,11.979,1750000.0
2009-01-27 08:05:00,12.133,12.151,11.984,12.063,1600000.0
2009-01-27 08:10:00,12.101,12.131,11.968,12.108,1450000.0
2009-01-27 08:15:00,12.086,12.168,11.976,12.124,1700000.0
2009-01-27 08:20:00,12.04,12.147,11.957,12.007,1350000.0
2009-01-27 08:25:00,12.069,12.143,11.962,12.022,2150000.0
2009-01-27 08:30:00,11.971,12.108,11.952,11.997,1800000.0
2009-01-27 08:35:00,12.12,12.12,12.11,12.11,350000.0
2009-01-27 08:40:00,12.084,12.137,11.928,12.073,1350000.0
2009-01-27 08:45:00,12.119,12.129,11.943,12.099,2200000.0
2009-01-27 08:50:00,12.007,12.136,11.988,12.086,1450000.0
2009-01-27 08:55:00,12.062,12.124,11.956,12.021,1900000.0
2009-01-27 09:00:00,12.088,12.127,11.965,12.092,3600000.0
2009-01-27 09:05:00,12.07,12.116,11.936,12.044,1850000.0
2009-01-27 09:10:00,12.008,12.141,11.957,12.072,4750000.0
2009-01-27 09:15:00,12.12,12.123,11.944,12.011,3650000.0
2009-01-27 09:20:00,12.03,12.144,11.994,12.017,1550000.0
2009-01-27 09:25:00,12.014,12.101,11.961,12.024,1150000.0
2009-01-27 09:30:00,12.033,12.115,11.933,11.981,3150000.0
2009-01-27 09:35:00,12.067,12.09,11.958,11.976,1300000.0
2009-01-27 09:40:00,12.077,12.133,11.96,12.091,2150000.0
2009-01-27 09:45:00,11.978,12.106,11.906,12.011,2250000.0
2009-01-27 09:50:00,11.981,12.101,11.914,12.053,2350000.0
2009-01-27 09:55:00,12.071,12.085,11.926,11.992,2200000.0
2009-01-27 10:00:00,12.068,12.091,11.933,12.012,2000000.0
2009-01-27 10:05:00,12.011,12.09,11.924,12.024,1900000.0
2009-01-27 10:10:00,12.017,12.065,11.84,11.969,2450000.0
2009-01-27 10:15:00,12.05,12.08,11.921,12.061,2400000.0
2009-01-27 10:20:00,11.956,12.084,11.926,12.083,2100000.0
2009-01-27 10:25:00,12.023,12.125,11.926,11.982,2300000.0
2009-01-27 10:30:00,12.084,12.104,11.925,12.024,2350000.0
2009-01-27 10:35:00,12.036,12.124,11.934,12.092,2250000.0
2009-01-27 10:40:00,11.97,12.098,11.901,11.946,2400000.0
2009-01-27 10:45:00,11.887,12.042,11.878,11.952,2150000.0
2009-01-27 10:50:00,11.99,12.017,11.84,11.984,2150000.0
2009-01-27 10:55:00,11.87,11.994,11.83,11.874,1950000.0
2009-01-27 11:00:00,11.878,12.08,11.828,12.053,2200000.0
2009-01-27 11:05:00,11.981,12.046,11.822,11.965,2300000.0
2009-01-27 11:10:00,11.864,12.005,11.776,11.857,2300000.0
2009-01-27 11:15:00,11.88,11.984,11.821,11.886,2500000.0
2009-01-27 11:20:00,11.957,11.994,11.835,11.853,2250000.0
2009-01-27 11:25:00,11.859,12.052,11.842,11.986,2450000.0
2009-01-27 11:30:00,11.881,11.974,11.813,11.948,2600000.0
2009-01-27 11:35:00,11.96,11.96,11.795,11.905,2200000.0
2009-01-27 11:40:00,11.932,11.976,11.814,11.89,2200000.0
2009-01-27 11:45:00,11.882,11.963,11.798,11.855,2400000.0
2009-01-27 11:50:00,11.954,11.983,11.832,11.949,2300000.0
2009-01-27 11:55:00,11.95,11.999,11.802,11.802,2450000.0
2009-01-27 12:00:00,11.869,11.952,11.795,11.831,2450000.0
2009-01-27 12:05:00,11.878,11.969,11.81,11.948,2250000.0
2009-01-27 12:10:00,11.945,11.957,11.768,11.855,2050000.0
2009-01-27 12:15:00,11.954,11.984,11.811,11.851,2150000.0
2009-01-27 12:20:00,11.956,11.978,11.826,11.932,2300000.0
2009-01-27 12:25:00,11.935,11.998,11.751,11.912,2050000.0
2009-01-27 12:30:00,11.873,11.982,11.84,11.942,2000000.0
2009-01-27 12:35:00,11.958,11.993,11.854,11.899,1900000.0
2009-01-27 12:40:00,11.854,11.997,11.823,11.878,2100000.0
2009-01-27 12:45:00,11.863,11.993,11.809,11.866,2200000.0
2009-01-27 12:50:00,11.848,12.018,11.843,11.964,2050000.0
2009-01-27 12:55:00,11.983,12.04,11.874,11.927,2000000.0
2009-01-27 13:00:00,11.876,12.005,11.85,11.943,2100000.0
2009-01-27 13:05:00,11.921,12.063,11.887,11.922,2050000.0
2009-01-27 13:10:00,11.906,12.058,11.89,11.991,2200000.0
2009-01-27 13:15:00,11.983,12.049,11.86,11.944,2450000.0
2009-01-27 13:20:00,11.96,12.049,11.855,11.971,2550000.0
2009-01-27 13:25:00,11.861,12.012,11.857,11.939,2100000.0
2009-01-27 13:30:00,11.951,11.956,11.793,11.943,2500000.0
2009-01-27 13:35:00,11.909,11.979,11.806,11.855,2550000.0
2009-01-27 13:40:00,11.849,11.946,11.802,11.928,2350000.0
2009-01-27 13:45:00,11.827,11.94,11.761,11.788,1850000.0
2009-01-27 13:50:00,11.823,11.911,11.764,11.81,2100000.0
2009-01-27 13:55:00,11.888,11.924,11.766,11.884,2350000.0
2009-01-27 14:00:00,11.828,11.918,11.757,11.907,2100000.0
2009-01-27 14:05:00,11.913,11.928,11.774,11.839,2000000.0
2009-01-27 14:10:00,11.843,11.95,11.783,11.844,2050000.0
2009-01-27 14:15:00,11.867,11.929,11.761,11.795,2350000.0
2009-01-27 14:20:00,11.888,11.919,11.767,11.855,2150000.0
2009-01-27 14:25:00,11.815,11.91,11.746,11.766,2300000.0
2009-01-27 14:30:00,11.749,11.894,11.716,11.852,2300000.0
2009-01-27 14:35:00,11.871,11.918,11.758,11.801,2200000.0
2009-01-27 14:40:00,11.769,11.916,11.744,11.853,2050000.0
2009-01-27 14:45:00,11.856,11.914,11.751,11.838,2200000.0
2009-01-27 14:50:00,11.832,11.94,11.788,11.821,2350000.0
2009-01-27 14:55:00,11.914,11.936,11.739,11.935,2200000.0
2009-01-27 15:00:00,11.826,11.971,11.786,11.825,2100000.0
2009-01-27 15:05:00,11.886,11.99,11.83,11.902,2250000.0
2009-01-27 15:10:00,11.89,12.0,11.803,11.921,2150000.0
2009-01-27 15:15:00,11.858,11.981,11.786,11.948,2300000.0
2009-01-27 15:20:00,11.834,11.996,11.807,11.955,2350000.0
2009-01-27 15:25:00,11.963,12.031,11.865,11.925,2200000.0
2009-01-27 15:30:00,12.007,12.007,11.86,11.987,2000000.0
2009-01-27 15:35:00,11.963,12.061,11.827,11.926,2500000.0
2009-01-27 15:40:00,11.968,12.069,11.897,11.982,2150000.0
2009-01-27 15:45:00,12.072,12.072,11.866,11.988,2150000.0
2009-01-27 15:50:00,11.973,12.05,11.899,12.026,2250000.0
2009-01-27 15:55:00,11.945,12.042,11.875,12.028,2600000.0
2009-01-27 16:00:00,11.925,12.045,11.863,11.948,2100000.0
2009-01-27 16:05:00,11.905,12.038,11.828,11.945,2300000.0
2009-01-27 16:10:00,11.96,12.031,11.879,12.022,2050000.0
2009-01-27 16:15:00,11.955,12.052,11.846,11.936,2350000.0
2009-01-27 16:20:00,11.887,12.018,11.813,11.871,2150000.0
2009-01-27 16:25:00,11.993,12.008,11.815,11.856,2200000.0
2009-01-27 16:30:00,11.869,12.001,11.846,11.887,2200000.0
2009-01-27 16:35:00,11.858,12.046,11.858,11.919,2250000.0
2009-01-27 16:40:00,12.041,12.041,11.868,11.906,1900000.0
2009-01-27 16:45:00,11.955,12.033,11.872,11.9,2150000.0
2009-01-27 16:50:00,11.996,12.027,11.838,11.849,2400000.0
2009-01-27 16:55:00,11.946,12.035,11.827,11.899,2450000.0
2009-01-27 17:00:00,11.829,11.993,11.829,11.955,2000000.0
2009-01-27 17:05:00,11.89,11.968,11.814,11.929,2350000.0
2009-01-27 17:10:00,11.967,11.972,11.837,11.848,2300000.0
2009-01-27 17:15:00,11.924,11.987,11.803,11.888,2200000.0
2009-01-27 17:20:00,11.861,12.027,11.834,11.957,2300000.0
2009-01-27 17:25:00,11.937,12.067,11.857,11.943,2450000.0
2009-01-27 17:30:00,11.995,12.025,11.86,11.951,2100000.0
2009-01-27 17:35:00,11.926,12.058,11.888,11.981,2600000.0
2009-01-27 17:40:00,12.027,12.098,11.898,11.92,2200000.0
2009-01-27 17:45:00,12.06,12.06,11.892,11.939,2650000.0
2009-01-27 17:50:00,12.004,12.079,11.876,12.004,2700000.0
2009-01-27 17:55:00,12.067,12.067,11.912,11.943,2100000.0
2009-01-27 18:00:00,11.981,12.071,11.887,11.96,2650000.0
2009-01-27 18:05:00,11.95,12.082,11.889,12.036,2300000.0
2009-01-27 18:10:00,11.982,12.118,11.933,12.049,2450000.0
2009-01-27 18:15:00,12.006,12.069,11.917,12.0,2150000.0
2009-01-27 18:20:00,11.986,12.118,11.96,11.989,2400000.0
2009-01-27 18:25:00,11.965,12.159,11.965,12.062,2350000.0
2009-01-27 18:30:00,12.156,12.174,11.998,11.998,2100000.0
2009-01-27 18:35:00,12.113,12.135,11.979,12.107,2550000.0
2009-01-27 18:40:00,12.103,12.187,11.982,12.155,2250000.0
2009-01-27 18:45:00,12.169,12.19,12.007,12.096,2150000.0
2009-01-27 18:50:00,12.149,12.17,11.995,12.112,2900000.0
2009-01-27 18:55:00,12.063,12.15,12.002,12.055,2400000.0
2009-01-27 19:00:00,12.077,12.144,11.985,12.013,2200000.0
2009-01-27 19:05:00,12.061,12.145,11.978,12.097,2150000.0
2009-01-27 19:10:00,12.123,12.184,12.011,12.033,2400000.0
2009-01-27 19:15:00,12.063,12.151,11.953,12.098,2100000.0
2009-01-27 19:20:00,12.063,12.15,11.981,12.136,2400000.0
2009-01-27 19:25:00,12.113,12.113,11.947,11.965,2350000.0
2009-01-27 19:30:00,11.977,12.102,11.933,11.965,2300000.0
2009-01-27 19:35:00,12.01,12.101,11.948,12.014,2150000.0
2009-01-27 19:40:00,12.007,12.099,11.935,12.076,2700000.0
2009-01-27 19:45:00,12.093,12.178,11.932,12.032,2200000.0
2009-01-27 19:50:00,11.962,12.11,11.958,12.01,2050000.0
2009-01-27 19:55:00,12.025,12.17,11.984,12.117,2150000.0
2009-01-27 20:00:00,12.005,12.144,11.967,12.054,3050000.0
2009-01-27 20:05:00,12.002,12.105,11.964,12.05,2550000.0
2009-01-27 20:10:00,12.071,12.117,11.945,11.995,3150000.0
2009-01-27 20:15:00,11.989,12.122,11.962,11.998,2000000.0
2009-01-27 20:20:00,12.058,12.175,11.942,12.16,2000000.0
2009-01-27 20:25:00,12.059,12.154,11.976,12.086,2750000.0
2009-01-27 20:30:00,12.121,12.132,11.982,12.102,1800000.0
2009-01-27 20:35:00,12.05,12.204,11.98,12.011,2200000.0
2009-01-27 20:40:00,12.066,12.135,11.975,12.074,1450000.0
2009-01-27 20:45:00,12.091,12.119,11.985,12.005,1900000.0
2009-01-27 20:50:00,12.058,12.122,11.96,12.094,2000000.0
2009-01-27 20:55:00,12.06,12.081,11.888,12.014,2200000.0
2009-01-27 21:00:00,11.942,12.04,11.83,11.885,2000000.0
2009-01-27 21:05:00,11.987,12.024,11.818,12.024,2050000.0
2009-01-27 21:10:00,12.031,12.04,11.868,11.936,1750000.0
2009-01-27 21:15:00,11.944,12.044,11.899,11.918,1400000.0
2009-01-27 21:20:00,12.003,12.024,11.846,11.956,1250000.0
2009-01-27 21:25:00,11.982,12.031,11.855,11.958,2300000.0
2009-01-27 21:30:00,11.904,11.988,11.841,11.942,2000000.0
2009-01-27 21:35:00,11.983,12.005,11.81,11.828,2050000.0
2009-01-27 21:40:00,11.97,11.993,11.843,11.989,2350000.0
2009-01-27 21:45:00,11.978,12.009,11.841,11.944,2850000.0
2009-01-27 21:50:00,11.923,12.022,11.836,11.972,1700000.0
2009-01-27 21:55:00,11.956,11.988,11.838,11.922,1900000.0
2009-01-27 22:00:00,11.979,11.994,11.834,11.966,1700000.0
2009-01-27 22:05:00,11.961,11.988,11.855,11.97,800000.0
2009-01-27 22:10:00,11.899,11.996,11.848,11.964,1800000.0
2009-01-27 22:15:00,11.988,12.047,11.84,11.993,1350000.0
2009-01-27 22:20:00,11.947,12.001,11.828,11.938,1750000.0
2009-01-27 22:25:00,11.858,12.037,11.858,11.972,1950000.0
2009-01-27 22:30:00,11.976,11.997,11.811,11.869,2650000.0
2009-01-27 22:35:00,11.853,11.954,11.795,11.928,2250000.0
2009-01-27 22:40:00,11.841,11.963,11.815,11.815,1850000.0
2009-01-27 22:45:00,11.926,11.959,11.78,11.78,1200000.0
2009-01-27 22:50:00,11.816,11.945,11.781,11.896,2300000.0
2009-01-27 22:55:00,11.941,11.947,11.804,11.913,2150000.0
2009-01-27 23:00:00,11.842,11.95,11.804,11.888,1750000.0
2009-01-27 23:05:00,11.926,11.973,11.81,11.863,1450000.0
2009-01-27 23:10:00,11.824,11.948,11.796,11.948,1300000.0
2009-01-27 23:15:00,11.939,12.008,11.822,11.878,1650000.0
2009-01-27 23:20:00,11.911,12.057,11.832,11.998,1550000.0
2009-01-27 23:25:00,11.909,12.014,11.872,11.974,1200000.0
2009-01-27 23:30:00,11.984,12.017,11.841,11.991,1500000.0
2009-01-27 23:35:00,11.995,12.027,11.923,11.999,700000.0
2009-01-27 23:40:00,11.997,12.016,11.908,11.995,1000000.0
2009-01-27 23:45:00,11.918,12.028,11.918,12.018,1050000.0
2009-01-27 23:50:00,11.961,12.065,11.895,12.065,2650000.0
2009-01-27 23:55:00,12.026,12.091,11.937,11.963,1650000.0
2009-01-28 00:00:00,12.08,12.118,11.963,12.077,1750000.0
2009-01-28 00:05:00,12.083,12.098,11.904,12.098,2000000.0
2009-01-28 00:10:00,11.992,12.101,11.951,11.978,1950000.0
2009-01-28 00:15:00,11.915,12.079,11.915,12.028,750000.0
2009-01-28 00:20:00,11.947,12.068,11.918,12.068,700000.0
2009-01-28 00:30:00,11.919,12.081,11.902,11.953,1300000.0
2009-01-28 00:35:00,12.003,12.081,11.902,12.081,600000.0
2009-01-28 00:40:00,11.961,12.036,11.888,11.926,1100000.0
2009-01-28 00:45:00,11.962,12.033,11.918,11.963,400000.0
2009-01-28 00:50:00,11.911,12.062,11.911,11.968,1350000.0
2009-01-28 00:55:00,12.07,12.07,11.916,11.916,200000.0
2009-01-28 01:00:00,12.043,12.123,11.914,11.977,1350000.0
2009-01-28 01:05:00,11.93,12.081,11.901,11.991,1250000.0
2009-01-28 01:10:00,12.027,12.154,11.944,12.074,1300000.0
2009-01-28 01:15:00,12.064,12.112,11.95,12.081,950000.0
2009-01-28 01:20:00,12.051,12.106,11.957,12.066,1500000.0
2009-01-28 01:25:00,12.087,12.113,11.938,12.064,1550000.0
2009-01-28 01:30:00,12.097,12.168,11.941,12.01,1850000.0
2009-01-28 01:35:00,12.004,12.108,11.95,12.022,1100000.0
2009-01-28 01:40:00,11.961,12.138,11.961,12.098,2150000.0
2009-01-28 01:45:00,12.082,12.125,11.952,12.097,2200000.0
2009-01-28 01:50:00,12.094,12.094,11.934,12.08,800000.0
2009-01-28 01:55:00,12.113,12.161,11.911,12.031,1150000.0
2009-01-28 02:00:00,12.03,12.084,11.912,12.039,2150000.0
2009-01-28 02:05:00,12.065,12.084,11.914,12.046,2350000.0
2009-01-28 02:10:00,12.045,12.097,11.908,12.055,2150000.0
2009-01-28 02:15:00,12.014,12.139,11.974,12.083,1600000.0
2009-01-28 02:20:00,12.021,12.115,11.982,12.091,1650000.0
2009-01-28 02:25:00,12.13,12.141,11.992,11.992,1200000.0
2009-01-28 02:30:00,12.113,12.167,11.997,12.097,1850000.0
2009-01-28 02:35:00,12.057,12.124,11.968,12.074,1850000.0
2009-01-28 02:40:00,11.995,12.127,11.964,12.09,1450000.0
2009-01-28 02:45:00,12.054,12.102,11.921,11.997,2250000.0
2009-01-28 02:50:00,11.99,12.096,11.942,12.046,1700000.0
2009-01-28 02:55:00,11.974,12.102,11.958,12.001,1300000.0
2009-01-28 03:00:00,12.058,12.081,11.93,12.022,1200000.0
2009-01-28 03:05:00,12.088,12.108,11.917,11.997,1850000.0
2009-01-28 03:10:00,11.942,12.106,11.942,12.034,1100000.0
2009-01-28 03:15:00,12.074,12.096,11.96,12.071,450000.0
2009-01-28 03:20:00,12.07,12.109,11.962,12.073,900000.0
2009-01-28 03:25:00,12.084,12.14,11.952,12.021,2450000.0
2009-01-28 03:30:00,12.03,12.102,11.947,12.009,1450000.0
2009-01-28 03:35:00,11.967,12.1,11.967,12.078,1200000.0
2009-01-28 03:40:00,12.002,12.108,11.96,12.071,1450000.0
2009-01-28 03:45:00,12.082,12.15,11.989,11.989,650000.0
2009-01-28 03:50:00,12.087,12.111,11.948,12.102,1400000.0
2009-01-28 03:55:00,12.011,12.116,11.914,12.09,2050000.0
2009-01-28 04:00:00,11.966,12.096,11.931,12.062,1600000.0
2009-01-28 04:05:00,12.049,12.092,11.92,12.056,2550000.0
2009-01-28 04:10:00,12.087,12.121,11.909,12.094,1800000.0
2009-01-28 04:15:00,11.938,12.097,11.906,12.085,2550000.0
2009-01-28 04:20:00,12.012,12.104,11.921,12.018,2000000.0
2009-01-28 04:25:00,11.979,12.073,11.902,11.942,2150000.0
2009-01-28 04:30:00,12.0,12.12,11.9,11.986,1350000.0
2009-01-28 04:35:00,11.946,12.114,11.935,12.046,2500000.0
2009-01-28 04:40:00,12.082,12.088,11.953,12.083,1400000.0
2009-01-28 04:45:00,12.069,12.079,11.912,12.008,1300000.0
2009-01-28 04:50:00,12.025,12.096,11.95,11.959,1700000.0
2009-01-28 04:55:00,12.076,12.082,11.944,12.048,1150000.0
2009-01-28 05:00:00,12.011,12.078,11.961,12.041,1650000.0
2009-01-28 05:05:00,12.083,12.083,11.946,12.04,1100000.0
2009-01-28 05:10:00,11.942,12.072,11.929,12.04,1250000.0
2009-01-28 05:15:00,11.978,12.064,11.928,11.928,1450000.0
2009-01-28 05:20:00,11.972,12.048,11.896,12.014,1700000.0
2009-01-28 05:25:00,11.972,12.005,11.824,11.953,2100000.0
2009-01-28 05:30:00,11.954,11.995,11.866,11.876,1650000.0
2009-01-28 05:35:00,11.946,12.011,11.854,11.983,1500000.0
2009-01-28 05:40:00,12.006,12.08,11.88,12.008,1550000.0
2009-01-28 05:45:00,11.967,12.007,11.865,11.896,1850000.0
2009-01-28 05:50:00,11.971,12.044,11.853,12.02,1750000.0
2009-01-28 05:55:00,11.976,12.012,11.876,11.88,850000.0
2009-01-28 06:00:00,11.939,12.016,11.866,11.943,2300000.0
2009-01-28 06:05:00,11.979,12.042,11.879,12.015,2650000.0
2009-01-28 06:10:00,11.98,12.011,11.874,11.992,1450000.0
2009-01-28 06:15:00,11.974,12.038,11.883,12.031,1550000.0
2009-01-28 06:20:00,12.022,12.032,11.919,11.958,650000.0
2009-01-28 06:25:00,12.001,12.056,11.868,11.927,1650000.0
2009-01-28 06:30:00,11.996,12.052,11.897,11.983,1850000.0
2009-01-28 06:35:00,11.955,12.093,11.931,12.075,2850000.0
2009-01-28 06:40:00,12.083,12.109,11.929,11.964,2050000.0
2009-01-28 06:45:00,12.019,12.163,11.919,12.037,2450000.0
2009-01-28 06:50:00,12.035,12.081,11.912,11.968,1300000.0
2009-01-28 06:55:00,12.048,12.103,11.917,11.975,2750000.0
2009-01-28 07:00:00,12.046,12.055,11.918,11.979,1600000.0
2009-01-28 07:05:00,12.0,12.084,11.914,11.942,1900000.0
2009-01-28 07:10:00,12.053,12.085,11.902,11.978,2000000.0
2009-01-28 07:15:00,12.012,12.064,11.887,12.013,1150000.0
2009-01-28 07:20:00,12.024,12.119,11.91,12.064,1450000.0
2009-01-28 07:25:00,11.973,12.049,11.884,12.011,1600000.0
2009-01-28 07:30:00,12.02,12.062,11.858,11.931,2150000.0
2009-01-28 07:35:00,11.948,12.066,11.893,12.049,1900000.0
2009-01-28 07:40:00,11.977,12.069,11.894,11.933,1650000.0
2009-01-28 07:45:00,12.029,12.073,11.919,12.011,2150000.0
2009-01-28 07:50:00,12.01,12.059,11.899,12.037,2200000.0
2009-01-28 07:55:00,11.992,12.04,11.916,12.04,1900000.0
2009-01-28 08:00:00,11.914,12.038,11.908,11.934,1400000.0
2009-01-28 08:05:00,12.046,12.061,11.896,12.036,1600000.0
2009-01-28 08:10:00,12.019,12.042,11.905,12.038,1850000.0
2009-01-28 08:15:00,12.01,12.05,11.907,12.05,1200000.0
2009-01-28 08:20:00,11.951,12.045,11.904,11.954,1750000.0
2009-01-28 08:25:00,12.003,12.039,11.915,11.962,2150000.0
2009-01-28 08:30:00,11.921,12.082,11.889,11.938,2300000.0
2009-01-28 08:35:00,12.017,12.106,11.883,11.883,2200000.0
2009-01-28 08:40:00,12.031,12.037,11.876,11.995,1700000.0
2009-01-28 08:45:00,12.021,12.065,11.886,12.011,2350000.0
2009-01-28 08:50:00,11.921,12.027,11.828,11.897,1850000.0
2009-01-28 08:55:00,11.971,12.035,11.881,11.983,2150000.0
2009-01-28 09:00:00,11.987,12.008,11.874,11.973,3600000.0
2009-01-28 09:05:00,11.963,12.022,11.864,11.948,1800000.0
2009-01-28 09:10:00,11.949,12.059,11.839,11.965,4750000.0
2009-01-28 09:15:00,11.972,12.037,11.832,11.871,4000000.0
2009-01-28 09:20:00,11.882,11.999,11.84,11.919,1950000.0
2009-01-28 09:25:00,11.917,12.0,11.867,11.913,2900000.0
2009-01-28 09:30:00,11.913,12.068,11.862,11.881,3500000.0
2009-01-28 09:35:00,12.008,12.008,11.836,11.875,3400000.0
2009-01-28 09:40:00,11.952,12.019,11.827,12.019,2250000.0
2009-01-28 09:45:00,11.9,11.997,11.824,11.958,2250000.0
2009-01-28 09:50:00,11.899,12.014,11.818,11.971,2350000.0
2009-01-28 09:55:00,12.011,12.044,11.873,11.96,2200000.0
2009-01-28 10:00:00,12.022,12.087,11.895,11.929,2150000.0
2009-01-28 10:05:00,11.999,12.055,11.916,12.016,2250000.0
2009-01-28 10:10:00,12.008,12.082,11.898,12.006,2450000.0
2009-01-28 10:15:00,12.0,12.045,11.902,12.014,2200000.0
2009-01-28 10:20:00,11.918,12.037,11.84,12.011,2100000.0
2009-01-28 10:25:00,11.997,12.092,11.864,11.997,2300000.0
2009-01-28 10:30:00,12.066,12.113,11.933,12.047,2350000.0
2009-01-28 10:35:00,12.082,12.132,11.952,12.12,2250000.0
2009-01-28 10:40:00,12.048,12.158,11.94,11.979,2400000.0
2009-01-28 10:45:00,11.93,12.103,11.93,12.081,2150000.0
2009-01-28 10:50:00,12.097,12.11,11.938,12.071,2150000.0
2009-01-28 10:55:00,11.939,12.083,11.939,11.995,1950000.0
2009-01-28 11:00:00,11.981,12.08,11.916,12.08,2200000.0
2009-01-28 11:05:00,12.023,12.1,11.917,12.064,2100000.0
2009-01-28 11:10:00,11.934,12.076,11.898,11.918,2300000.0
2009-01-28 11:15:00,11.922,12.029,11.853,11.932,2500000.0
2009-01-28 11:20:00,11.996,12.04,11.876,11.905,2250000.0
2009-01-28 11:25:00,11.899,12.049,11.85,12.004,2450000.0
2009-01-28 11:30:00,11.924,12.008,11.818,11.944,2600000.0
2009-01-28 11:35:00,11.921,11.999,11.83,11.96,2200000.0
2009-01-28 11:40:00,11.952,11.978,11.821,11.933,2200000.0
2009-01-28 11:45:00,11.903,11.975,11.815,11.854,2400000.0
2009-01-28 11:50:00,11.956,11.987,11.811,11.917,2300000.0
2009-01-28 11:55:00,11.894,11.977,11.796,11.796,2450000.0
2009-01-28 12:00:00,11.858,11.998,11.811,11.9,2450000.0
2009-01-28 12:05:00,11.933,12.033,11.847,11.987,2250000.0
2009-01-28 12:10:00,11.99,12.069,11.865,11.888,2050000.0
2009-01-28 12:15:00,11.982,12.012,11.85,11.874,2150000.0
2009-01-28 12:20:00,11.983,12.039,11.844,11.983,2300000.0
2009-01-28 12:25:00,12.008,12.047,11.852,11.961,2050000.0
2009-01-28 12:30:00,11.953,12.098,11.907,11.993,2000000.0
2009-01-28 12:35:00,11.939,12.061,11.91,11.971,2500000.0
2009-01-28 12:40:00,11.94,12.096,11.91,11.964,2100000.0
2009-01-28 12:45:00,11.932,12.08,11.883,11.94,2050000.0
2009-01-28 12:50:00,11.948,12.111,11.893,11.994,2050000.0
2009-01-28 12:55:00,11.978,12.047,11.855,11.912,2000000.0
2009-01-28 13:00:00,11.886,12.035,11.863,11.978,2100000.0
2009-01-28 13:05:00,11.89,12.018,11.835,11.876,2050000.0
2009-01-28 13:10:00,11.824,12.016,11.815,11.947,2200000.0
2009-01-28 13:15:00,11.952,12.088,11.854,11.956,2450000.0
2009-01-28 13:20:00,11.959,12.019,11.875,11.987,2550000.0
2009-01-28 13:25:00,11.896,12.033,11.894,11.986,2100000.0
2009-01-28 13:30:00,11.992,12.038,11.844,11.987,2500000.0
2009-01-28 13:35:00,11.98,12.04,11.874,11.933,2550000.0
2009-01-28 13:40:00,11.912,12.017,11.867,11.997,2350000.0
2009-01-28 13:45:00,11.906,12.028,11.86,11.869,1850000.0
2009-01-28 13:50:00,11.94,12.045,11.874,11.942,2100000.0
2009-01-28 13:55:00,12.003,12.007,11.826,11.966,2350000.0
2009-01-28 14:00:00,11.906,12.017,11.822,11.953,2100000.0
2009-01-28 14:05:00,11.96,12.0,11.832,11.87,2000000.0
2009-01-28 14:10:00,11.886,11.973,11.823,11.879,2050000.0
2009-01-28 14:15:00,11.912,11.972,11.799,11.825,2350000.0
2009-01-28 14:20:00,11.925,11.959,11.814,11.911,2150000.0
2009-01-28 14:25:00,11.842,11.912,11.762,11.769,2300000.0
2009-01-28 14:30:00,11.745,11.875,11.672,11.856,2300000.0
2009-01-28 14:35:00,11.872,11.886,11.715,11.753,2200000.0
2009-01-28 14:40:00,11.745,11.883,11.713,11.794,2050000.0
2009-01-28 14:45:00,11.838,11.884,11.742,11.812,2200000.0
2009-01-28 14:50:00,11.825,11.983,11.77,11.805,2350000.0
2009-01-28 14:55:00,11.918,11.934,11.717,11.881,2200000.0
2009-01-28 15:00:00,11.786,11.931,11.746,11.837,2100000.0
2009-01-28 15:05:00,11.872,11.936,11.757,11.825,2250000.0
2009-01-28 15:10:00,11.827,11.946,11.755,11.873,2150000.0
2009-01-28 15:15:00,11.821,11.947,11.755,11.947,2300000.0
2009-01-28 15:20:00,11.846,11.965,11.778,11.936,2350000.0
2009-01-28 15:25:00,11.911,12.028,11.842,11.95,2200000.0
2009-01-28 15:30:00,12.052,12.052,11.897,12.035,2000000.0
2009-01-28 15:35:00,12.003,12.033,11.884,11.898,2450000.0
2009-01-28 15:40:00,11.938,12.003,11.86,11.932,2150000.0
2009-01-28 15:45:00,12.005,12.007,11.863,11.966,2050000.0
2009-01-28 15:50:00,11.966,12.056,11.863,12.054,1900000.0
2009-01-28 15:55:00,11.957,12.054,11.873,12.036,2600000.0
2009-01-28 16:00:00,11.93,12.086,11.93,12.01,2100000.0
2009-01-28 16:05:00,11.957,12.074,11.88,11.972,2300000.0
2009-01-28 16:10:00,12.057,12.074,11.907,12.023,2150000.0
2009-01-28 16:15:00,11.963,12.051,11.901,11.957,2350000.0
2009-01-28 16:20:00,11.918,12.074,11.845,11.934,2150000.0
2009-01-28 16:25:00,11.956,12.077,11.92,11.945,2350000.0
2009-01-28 16:30:00,11.944,12.113,11.887,11.977,2200000.0
2009-01-28 16:35:00,11.976,12.088,11.934,11.934,2250000.0
2009-01-28 16:40:00,12.071,12.08,11.885,11.887,2100000.0
2009-01-28 16:45:00,11.935,12.027,11.869,11.936,2150000.0
2009-01-28 16:50:00,11.989,12.058,11.874,11.881,2400000.0
2009-01-28 16:55:00,12.001,12.072,11.868,11.977,2450000.0
2009-01-28 17:00:00,11.904,12.041,11.891,11.987,2000000.0
2009-01-28 17:05:00,11.927,12.048,11.87,11.992,2350000.0
2009-01-28 17:10:00,12.012,12.049,11.889,11.907,2300000.0
2009-01-28 17:15:00,11.978,12.07,11.87,11.936,2250000.0
2009-01-28 17:20:00,11.917,12.056,11.884,12.006,2300000.0
2009-01-28 17:25:00,11.936,12.033,11.869,11.964,2450000.0
2009-01-28 17:30:00,12.02,12.083,11.9,12.022,1950000.0
2009-01-28 17:35:00,11.949,12.136,11.949,12.028,2600000.0
2009-01-28 17:40:00,12.114,12.122,11.953,11.953,2200000.0
2009-01-28 17:45:00,12.095,12.117,11.944,12.004,2650000.0
2009-01-28 17:50:00,12.065,12.123,11.955,12.044,2700000.0
2009-01-28 17:55:00,12.114,12.119,11.951,11.999,2100000.0
2009-01-28 18:00:00,12.02,12.136,11.948,12.004,2650000.0
2009-01-28 18:05:00,12.017,12.098,11.933,12.039,2300000.0
2009-01-28 18:10:00,11.99,12.049,11.889,12.006,2450000.0
2009-01-28 18:15:00,11.972,12.04,11.882,11.991,2150000.0
2009-01-28 18:20:00,11.946,12.025,11.842,11.862,2550000.0
2009-01-28 18:25:00,11.848,12.054,11.842,11.912,2450000.0
2009-01-28 18:30:00,11.876,11.986,11.799,11.852,2500000.0
2009-01-28 18:35:00,11.995,12.012,11.843,11.968,2550000.0
2009-01-28 18:40:00,11.864,12.017,11.834,11.984,2250000.0
2009-01-28 18:45:00,11.978,11.986,11.816,11.913,2150000.0
2009-01-28 18:50:00,11.972,12.003,11.794,11.937,2850000.0
2009-01-28 18:55:00,11.893,11.978,11.842,11.88,2400000.0
2009-01-28 19:00:00,11.898,11.999,11.832,11.866,2200000.0
2009-01-28 19:05:00,11.988,12.005,11.812,11.936,2250000.0
2009-01-28 19:10:00,11.966,12.029,11.863,11.916,2400000.0
2009-01-28 19:15:00,11.96,12.028,11.859,11.979,2150000.0
2009-01-28 19:20:00,11.926,12.041,11.868,12.013,2400000.0
2009-01-28 19:25:00,12.015,12.015,11.83,11.853,2350000.0
2009-01-28 19:30:00,11.855,11.997,11.836,11.863,2300000.0
2009-01-28 19:35:00,11.927,12.002,11.852,11.924,2150000.0
2009-01-28 19:40:00,11.897,12.015,11.835,11.985,2700000.0
2009-01-28 19:45:00,11.995,12.021,11.83,11.902,2200000.0
2009-01-28 19:50:00,11.939,12.006,11.853,11.877,2250000.0
2009-01-28 19:55:00,11.925,12.001,11.863,11.968,2150000.0
2009-01-28 20:00:00,12.0,12.0,11.837,11.911,3100000.0
2009-01-28 20:05:00,11.914,12.005,11.816,11.943,2700000.0
2009-01-28 20:10:00,11.932,12.037,11.829,11.876,3150000.0
2009-01-28 20:15:00,11.857,11.999,11.827,11.859,2000000.0
2009-01-28 20:20:00,11.917,12.0,11.834,11.968,2000000.0
2009-01-28 20:25:00,11.867,11.994,11.824,11.948,2750000.0
2009-01-28 20:30:00,11.976,11.995,11.845,11.912,2500000.0
2009-01-28 20:35:00,11.905,11.996,11.838,11.857,1750000.0
2009-01-28 20:40:00,11.935,11.995,11.812,11.979,2350000.0
2009-01-28 20:45:00,11.956,12.009,11.83,11.93,2250000.0
2009-01-28 20:50:00,11.979,12.015,11.894,12.015,2550000.0
2009-01-28 20:55:00,12.015,12.021,11.858,11.989,2350000.0
2009-01-28 21:00:00,12.0,12.039,11.86,11.924,2350000.0
2009-01-28 21:05:00,12.004,12.017,11.862,12.016,1200000.0
2009-01-28 21:10:00,12.005,12.007,11.857,11.918,1900000.0
2009-01-28 21:15:00,12.014,12.068,11.886,11.929,2100000.0
2009-01-28 21:20:00,11.988,11.993,11.772,11.796,1950000.0
2009-01-28 21:25:00,11.855,11.995,11.765,11.947,2150000.0
2009-01-28 21:30:00,11.892,11.978,11.781,11.939,2000000.0
2009-01-28 21:35:00,11.975,11.99,11.834,11.867,1850000.0
2009-01-28 21:40:00,11.975,11.98,11.837,11.954,2100000.0
2009-01-28 21:45:00,11.979,12.013,11.81,11.921,2600000.0
2009-01-28 21:50:00,11.934,11.978,11.8,11.938,2300000.0
2009-01-28 21:55:00,11.922,11.959,11.785,11.919,2450000.0
2009-01-28 22:00:00,11.98,11.99,11.844,11.947,2200000.0
2009-01-28 22:05:00,11.892,12.016,11.815,11.916,2050000.0
2009-01-28 22:10:00,11.88,11.991,11.82,11.91,1500000.0
2009-01-28 22:15:00,11.869,11.946,11.787,11.938,1950000.0
2009-01-28 22:20:00,11.805,11.962,11.769,11.924,1400000.0
2009-01-28 22:25:00,11.847,11.997,11.799,11.957,2100000.0
2009-01-28 22:30:00,11.957,11.991,11.844,11.876,2400000.0
2009-01-28 22:35:00,11.927,11.966,11.847,11.932,2700000.0
2009-01-28 22:40:00,11.856,11.969,11.827,11.946,2400000.0
2009-01-28 22:45:00,11.896,11.99,11.838,11.838,850000.0
2009-01-28 22:50:00,11.849,11.968,11.796,11.959,1750000.0
2009-01-28 22:55:00,11.965,12.024,11.826,11.892,2050000.0
2009-01-28 23:00:00,11.938,11.981,11.835,11.862,1400000.0
2009-01-28 23:05:00,11.938,12.021,11.853,11.972,1150000.0
2009-01-28 23:10:00,11.841,11.979,11.805,11.924,950000.0
2009-01-28 23:15:00,11.954,11.96,11.84,11.96,500000.0
2009-01-28 23:20:00,11.898,11.977,11.836,11.946,800000.0
2009-01-28 23:25:00,11.954,11.954,11.836,11.897,500000.0
2009-01-28 23:30:00,11.813,12.002,11.813,11.96,1700000.0
2009-01-28 23:35:00,11.949,11.983,11.861,11.949,700000.0
2009-01-28 23:40:00,11.947,11.96,11.842,11.935,1650000.0
2009-01-28 23:45:00,11.869,12.022,11.815,11.943,1550000.0
2009-01-28 23:50:00,11.912,11.965,11.844,11.937,1250000.0
2009-01-28 23:55:00,11.925,11.974,11.867,11.871,700000.0
2009-01-29 00:00:00,11.968,11.968,11.857,11.857,750000.0
2009-01-29 00:05:00,11.955,11.959,11.805,11.931,1000000.0
2009-01-29 00:10:00,11.914,11.964,11.779,11.829,2200000.0
2009-01-29 00:15:00,11.903,11.934,11.903,11.934,100000.0
2009-01-29 00:20:00,11.837,11.929,11.806,11.834,550000.0
2009-01-29 00:30:00,11.809,11.903,11.792,11.858,450000.0
2009-01-29 00:35:00,11.901,11.901,11.901,11.901,50000.0
2009-01-29 00:40:00,11.851,11.926,11.778,11.816,1100000.0
2009-01-29 00:45:00,11.941,11.954,11.856,11.867,350000.0
2009-01-29 00:50:00,11.894,11.934,11.808,11.928,1150000.0
2009-01-29 00:55:00,11.96,11.96,11.798,11.914,300000.0
2009-01-29 01:00:00,11.897,11.956,11.752,11.844,1650000.0
2009-01-29 01:05:00,11.845,11.968,11.834,11.959,900000.0
2009-01-29 01:10:00,11.812,11.996,11.812,11.955,1450000.0
2009-01-29 01:15:00,11.928,11.953,11.817,11.945,650000.0
2009-01-29 01:20:00,11.911,11.946,11.86,11.946,550000.0
2009-01-29 01:25:00,11.849,11.979,11.821,11.867,700000.0
2009-01-29 01:30:00,11.951,11.955,11.812,11.899,1100000.0
2009-01-29 01:35:00,11.861,11.948,11.789,11.933,1900000.0
2009-01-29 01:40:00,11.788,11.953,11.778,11.914,1000000.0
2009-01-29 01:45:00,11.88,11.92,11.77,11.816,1650000.0
2009-01-29 01:50:00,11.91,11.922,11.765,11.881,1000000.0
2009-01-29 01:55:00,11.842,11.921,11.842,11.896,550000.0
2009-01-29 02:00:00,11.907,11.985,11.773,11.888,1800000.0
2009-01-29 02:05:00,11.914,11.922,11.795,11.891,850000.0
2009-01-29 02:10:00,11.876,11.949,11.753,11.86,1300000.0
2009-01-29 02:15:00,11.933,11.991,11.754,11.909,1150000.0
2009-01-29 02:20:00,11.827,11.957,11.8,11.903,1550000.0
2009-01-29 02:25:00,11.929,11.93,11.734,11.871,1800000.0
2009-01-29 02:30:00,11.885,11.908,11.783,11.844,1000000.0
2009-01-29 02:35:00,11.879,11.915,11.781,11.848,800000.0
2009-01-29 02:40:00,11.788,11.912,11.753,11.891,1450000.0
2009-01-29 02:45:00,11.847,11.906,11.735,11.801,1350000.0
2009-01-29 02:50:00,11.795,11.893,11.733,11.845,1650000.0
2009-01-29 02:55:00,11.772,11.891,11.732,11.787,1850000.0
2009-01-29 03:00:00,11.821,11.883,11.748,11.799,1050000.0
2009-01-29 03:05:00,11.761,11.9,11.759,11.9,600000.0
2009-01-29 03:10:00,11.761,11.894,11.711,11.846,1250000.0
2009-01-29 03:15:00,11.813,11.853,11.735,11.798,1300000.0
2009-01-29 03:20:00,11.79,11.84,11.768,11.774,200000.0
2009-01-29 03:25:00,11.839,11.927,11.733,11.799,2000000.0
2009-01-29 03:30:00,11.871,11.889,11.776,11.802,1200000.0
2009-01-29 03:35:00,11.834,11.893,11.808,11.871,850000.0
2009-01-29 03:40:00,11.868,11.894,11.756,11.87,500000.0
2009-01-29 03:45:00,11.889,11.889,11.729,11.817,1150000.0
2009-01-29 03:50:00,11.867,11.874,11.822,11.835,600000.0
2009-01-29 03:55:00,11.885,11.929,11.769,11.8,1550000.0
2009-01-29 04:00:00,11.776,11.926,11.715,11.85,2000000.0
2009-01-29 04:05:00,11.838,11.873,11.744,11.873,250000.0
2009-01-29 04:10:00,11.88,11.88,11.722,11.859,950000.0
2009-01-29 04:15:00,11.812,11.866,11.72,11.792,850000.0
2009-01-29 04:20:00,11.869,11.875,11.731,11.836,1500000.0
2009-01-29 04:25:00,11.873,11.926,11.697,11.79,1500000.0
2009-01-29 04:30:00,11.833,11.896,11.736,11.839,1250000.0
2009-01-29 04:35:00,11.749,11.89,11.727,11.823,2750000.0
2009-01-29 04:40:00,11.773,11.889,11.773,11.869,500000.0
2009-01-29 04:50:00,11.844,11.866,11.766,11.853,500000.0
2009-01-29 04:55:00,11.896,11.896,11.738,11.738,1150000.0
2009-01-29 05:00:00,11.846,11.902,11.758,11.889,2600000.0
2009-01-29 05:05:00,11.886,11.907,11.771,11.88,1150000.0
2009-01-29 05:10:00,11.746,11.885,11.746,11.83,1150000.0
2009-01-29 05:15:00,11.803,11.883,11.752,11.752,400000.0
2009-01-29 05:20:00,11.792,11.904,11.738,11.904,1500000.0
2009-01-29 05:25:00,11.856,11.904,11.74,11.857,1700000.0
2009-01-29 05:30:00,11.833,11.885,11.774,11.817,900000.0
2009-01-29 05:35:00,11.862,11.869,11.715,11.79,400000.0
2009-01-29 05:40:00,11.871,11.897,11.782,11.829,550000.0
2009-01-29 05:45:00,11.836,11.866,11.755,11.839,600000.0
2009-01-29 05:50:00,11.839,11.874,11.722,11.789,1100000.0
2009-01-29 05:55:00,11.839,11.885,11.749,11.762,1550000.0
2009-01-29 06:00:00,11.794,11.886,11.717,11.777,1550000.0
2009-01-29 06:05:00,11.83,11.87,11.743,11.838,1400000.0
2009-01-29 06:10:00,11.827,11.863,11.747,11.842,950000.0
2009-01-29 06:15:00,11.807,11.863,11.728,11.856,1150000.0
2009-01-29 06:20:00,11.86,11.883,11.693,11.845,1900000.0
2009-01-29 06:25:00,11.805,11.868,11.721,11.787,1000000.0
2009-01-29 06:30:00,11.845,11.9,11.751,11.82,2350000.0
2009-01-29 06:35:00,11.735,11.928,11.732,11.895,2650000.0
2009-01-29 06:40:00,11.893,11.937,11.766,11.772,1700000.0
2009-01-29 06:45:00,11.849,11.95,11.768,11.879,2450000.0
2009-01-29 06:50:00,11.862,11.916,11.756,11.777,2000000.0
2009-01-29 06:55:00,11.876,11.914,11.763,11.77,2100000.0
2009-01-29 07:00:00,11.881,11.897,11.76,11.801,1950000.0
2009-01-29 07:05:00,11.806,11.917,11.774,11.775,1600000.0
2009-01-29 07:10:00,11.901,11.937,11.766,11.815,2000000.0
2009-01-29 07:15:00,11.867,11.908,11.748,11.856,2050000.0
2009-01-29 07:20:00,11.881,11.91,11.735,11.855,1750000.0
2009-01-29 07:25:00,11.773,11.934,11.773,11.836,1950000.0
2009-01-29 07:30:00,11.873,11.922,11.71,11.786,2150000.0
2009-01-29 07:35:00,11.814,11.92,11.748,11.866,1900000.0
2009-01-29 07:40:00,11.832,11.924,11.753,11.86,1900000.0
2009-01-29 07:45:00,11.893,11.964,11.731,11.851,2150000.0
2009-01-29 07:50:00,11.892,11.936,11.789,11.816,1700000.0
2009-01-29 07:55:00,11.868,11.921,11.788,11.802,600000.0
2009-01-29 08:00:00,11.774,11.931,11.756,11.774,2000000.0
2009-01-29 08:05:00,11.902,11.931,11.763,11.823,2000000.0
2009-01-29 08:10:00,11.806,11.928,11.766,11.909,1850000.0
2009-01-29 08:15:00,11.886,11.916,11.722,11.916,1700000.0
2009-01-29 08:20:00,11.778,11.92,11.731,11.794,1000000.0
2009-01-29 08:25:00,11.855,11.902,11.765,11.809,2150000.0
2009-01-29 08:30:00,11.794,11.935,11.745,11.814,2300000.0
2009-01-29 08:35:00,11.857,11.901,11.731,11.759,1850000.0
2009-01-29 08:40:00,11.88,11.888,11.74,11.852,1350000.0
2009-01-29 08:45:00,11.908,11.915,11.763,11.896,2350000.0
2009-01-29 08:50:00,11.814,11.923,11.768,11.836,2000000.0
2009-01-29 08:55:00,11.885,11.939,11.779,11.874,2150000.0
2009-01-29 09:00:00,11.875,11.911,11.739,11.799,4050000.0
2009-01-29 09:05:00,11.813,11.882,11.725,11.796,2250000.0
2009-01-29 09:10:00,11.78,11.887,11.719,11.85,4750000.0
2009-01-29 09:15:00,11.855,11.92,11.728,11.769,2350000.0
2009-01-29 09:20:00,11.785,11.881,11.748,11.808,1550000.0
2009-01-29 09:25:00,11.82,11.897,11.761,11.811,3250000.0
2009-01-29 09:30:00,11.834,11.968,11.77,11.806,3500000.0
2009-01-29 09:35:00,11.917,11.917,11.768,11.795,3250000.0
2009-01-29 09:40:00,11.883,11.942,11.761,11.902,2250000.0
2009-01-29 09:45:00,11.793,11.961,11.762,11.855,2250000.0
2009-01-29 09:50:00,11.807,11.901,11.719,11.821,2350000.0
2009-01-29 09:55:00,11.88,11.915,11.752,11.84,2300000.0
2009-01-29 10:00:00,11.89,11.932,11.762,11.869,2200000.0
2009-01-29 10:05:00,11.847,11.911,11.749,11.829,2100000.0
2009-01-29 10:10:00,11.827,11.887,11.677,11.74,2450000.0
2009-01-29 10:15:00,11.74,11.805,11.64,11.763,2200000.0
2009-01-29 10:20:00,11.651,11.765,11.622,11.748,2100000.0
2009-01-29 10:25:00,11.698,11.816,11.574,11.645,2300000.0
2009-01-29 10:30:00,11.683,11.695,11.563,11.683,2600000.0
2009-01-29 10:35:00,11.664,11.725,11.553,11.709,2250000.0
2009-01-29 10:40:00,11.635,11.758,11.559,11.633,2400000.0
2009-01-29 10:45:00,11.576,11.767,11.569,11.727,2150000.0
2009-01-29 10:50:00,11.722,11.747,11.567,11.724,2150000.0
2009-01-29 10:55:00,11.612,11.739,11.587,11.653,1950000.0
2009-01-29 11:00:00,11.643,11.762,11.573,11.708,2200000.0
2009-01-29 11:05:00,11.647,11.719,11.527,11.696,1950000.0
2009-01-29 11:10:00,11.578,11.76,11.557,11.627,2300000.0
2009-01-29 11:15:00,11.643,11.745,11.541,11.647,2500000.0
2009-01-29 11:20:00,11.697,11.743,11.577,11.601,2250000.0
2009-01-29 11:25:00,11.614,11.754,11.592,11.734,2450000.0
2009-01-29 11:30:00,11.632,11.726,11.52,11.627,2600000.0
2009-01-29 11:35:00,11.609,11.673,11.518,11.605,2200000.0
2009-01-29 11:40:00,11.681,11.691,11.536,11.641,2200000.0
2009-01-29 11:45:00,11.612,11.668,11.51,11.547,2400000.0
2009-01-29 11:50:00,11.654,11.664,11.501,11.614,2300000.0
2009-01-29 11:55:00,11.572,11.717,11.496,11.551,2450000.0
2009-01-29 12:00:00,11.572,11.741,11.553,11.607,2450000.0
2009-01-29 12:05:00,11.682,11.75,11.553,11.724,2250000.0
2009-01-29 12:10:00,11.709,11.737,11.551,11.622,2050000.0
2009-01-29 12:15:00,11.709,11.737,11.588,11.602,2150000.0
2009-01-29 12:20:00,11.726,11.741,11.559,11.685,2300000.0
2009-01-29 12:25:00,11.694,11.786,11.573,11.646,2050000.0
2009-01-29 12:30:00,11.613,11.748,11.548,11.668,2000000.0
2009-01-29 12:35:00,11.611,11.739,11.558,11.651,2500000.0
2009-01-29 12:40:00,11.576,11.75,11.576,11.631,2100000.0
2009-01-29 12:45:00,11.561,11.737,11.551,11.603,2050000.0
2009-01-29 12:50:00,11.591,11.744,11.533,11.682,2050000.0
2009-01-29 12:55:00,11.664,11.701,11.55,11.607,2000000.0
2009-01-29 13:00:00,11.568,11.741,11.541,11.672,2100000.0
2009-01-29 13:05:00,11.603,11.74,11.54,11.581,2050000.0
2009-01-29 13:10:00,11.561,11.758,11.543,11.705,2200000.0
2009-01-29 13:15:00,11.689,11.782,11.608,11.64,2450000.0
2009-01-29 13:20:00,11.677,11.762,11.585,11.715,2550000.0
2009-01-29 13:25:00,11.612,11.781,11.605,11.714,2100000.0
2009-01-29 13:30:00,11.739,11.778,11.6,11.749,2500000.0
2009-01-29 13:35:00,11.729,11.787,11.617,11.643,2550000.0
2009-01-29 13:40:00,11.656,11.742,11.598,11.719,2350000.0
2009-01-29 13:45:00,11.66,11.746,11.579,11.611,1850000.0
2009-01-29 13:50:00,11.66,11.768,11.59,11.688,2100000.0
2009-01-29 13:55:00,11.757,11.804,11.643,11.735,2350000.0
2009-01-29 14:00:00,11.682,11.78,11.575,11.72,2100000.0
2009-01-29 14:05:00,11.72,11.744,11.592,11.702,1600000.0
2009-01-29 14:10:00,11.638,11.717,11.57,11.639,2050000.0
2009-01-29 14:15:00,11.675,11.73,11.511,11.521,2350000.0
2009-01-29 14:20:00,11.681,11.714,11.541,11.654,2150000.0
2009-01-29 14:25:00,11.589,11.711,11.554,11.601,2300000.0
2009-01-29 14:30:00,11.603,11.765,11.558,11.727,2300000.0
2009-01-29 14:35:00,11.733,11.765,11.566,11.648,2200000.0
2009-01-29 14:40:00,11.653,11.757,11.581,11.663,2050000.0
2009-01-29 14:45:00,11.683,11.733,11.586,11.64,2200000.0
2009-01-29 14:50:00,11.652,11.748,11.575,11.597,2350000.0
2009-01-29 14:55:00,11.713,11.766,11.584,11.766,2200000.0
2009-01-29 15:00:00,11.651,11.784,11.623,11.653,2100000.0
2009-01-29 15:05:00,11.671,11.77,11.607,11.655,2250000.0
2009-01-29 15:10:00,11.619,11.736,11.557,11.697,2150000.0
2009-01-29 15:15:00,11.65,11.739,11.562,11.737,2300000.0
2009-01-29 15:20:00,11.658,11.813,11.622,11.779,2350000.0
2009-01-29 15:25:00,11.76,11.886,11.693,11.804,2350000.0
2009-01-29 15:30:00,11.872,11.915,11.717,11.915,2000000.0
2009-01-29 15:35:00,11.919,11.943,11.768,11.773,2600000.0
2009-01-29 15:40:00,11.82,11.919,11.759,11.836,2150000.0
2009-01-29 15:45:00,11.921,11.921,11.769,11.861,2000000.0
2009-01-29 15:50:00,11.834,11.888,11.752,11.858,2150000.0
2009-01-29 15:55:00,11.777,11.891,11.683,11.871,2600000.0
2009-01-29 16:00:00,11.759,11.88,11.698,11.784,2100000.0
2009-01-29 16:05:00,11.754,11.861,11.677,11.756,2300000.0
2009-01-29 16:10:00,11.72,11.834,11.681,11.801,2000000.0
2009-01-29 16:15:00,11.722,11.826,11.677,11.749,2350000.0
2009-01-29 16:20:00,11.709,11.856,11.67,11.693,2150000.0
2009-01-29 16:25:00,11.719,11.841,11.691,11.724,2250000.0
2009-01-29 16:30:00,11.705,11.847,11.666,11.71,2200000.0
2009-01-29 16:35:00,11.722,11.846,11.694,11.703,2250000.0
2009-01-29 16:40:00,11.833,11.867,11.649,11.735,2200000.0
2009-01-29 16:45:00,11.743,11.859,11.678,11.722,2150000.0
2009-01-29 16:50:00,11.815,11.927,11.726,11.758,2400000.0
2009-01-29 16:55:00,11.842,11.915,11.717,11.771,2450000.0
2009-01-29 17:00:00,11.732,11.883,11.718,11.846,2000000.0
2009-01-29 17:05:00,11.797,11.981,11.791,11.904,2350000.0
2009-01-29 17:10:00,11.934,11.934,11.781,11.795,2300000.0
2009-01-29 17:15:00,11.879,11.922,11.761,11.814,2300000.0
2009-01-29 17:20:00,11.811,11.966,11.784,11.905,2300000.0
2009-01-29 17:25:00,11.862,11.966,11.774,11.848,2450000.0
2009-01-29 17:30:00,11.915,12.014,11.807,11.994,1950000.0
2009-01-29 17:35:00,11.857,11.985,11.829,11.923,2600000.0
2009-01-29 17:40:00,11.982,12.039,11.859,11.865,2200000.0
2009-01-29 17:45:00,12.009,12.026,11.854,11.881,2650000.0
2009-01-29 17:50:00,11.963,12.007,11.859,11.945,2700000.0
2009-01-29 17:55:00,12.038,12.053,11.88,11.914,2100000.0
2009-01-29 18:00:00,11.939,12.037,11.824,11.925,2650000.0
2009-01-29 18:05:00,11.917,12.02,11.84,11.973,2300000.0
2009-01-29 18:10:00,11.892,12.053,11.889,12.032,2300000.0
2009-01-29 18:15:00,11.991,12.041,11.89,11.994,2150000.0
2009-01-29 18:20:00,11.981,12.121,11.959,11.973,2500000.0
2009-01-29 18:25:00,11.974,12.118,11.927,12.011,2450000.0
2009-01-29 18:30:00,11.994,12.088,11.934,11.954,2100000.0
2009-01-29 18:35:00,12.064,12.064,11.908,12.039,2550000.0
2009-01-29 18:40:00,12.034,12.072,11.888,12.056,2250000.0
2009-01-29 18:45:00,12.079,12.079,11.906,11.993,2150000.0
2009-01-29 18:50:00,12.047,12.048,11.908,11.954,3150000.0
2009-01-29 18:55:00,11.97,12.096,11.903,11.993,2400000.0
2009-01-29 19:00:00,11.958,12.061,11.899,11.915,2200000.0
2009-01-29 19:05:00,12.007,12.097,11.905,12.04,2300000.0
2009-01-29 19:10:00,12.058,12.106,11.914,11.963,2400000.0
2009-01-29 19:15:00,11.989,12.074,11.934,12.039,2200000.0
2009-01-29 19:20:00,12.0,12.088,11.877,12.042,2400000.0
2009-01-29 19:25:00,12.06,12.088,11.908,11.908,2350000.0
2009-01-29 19:30:00,11.928,12.06,11.889,11.956,2300000.0
2009-01-29 19:35:00,11.965,12.075,11.922,11.983,2150000.0
2009-01-29 19:40:00,11.954,12.073,11.863,12.056,2700000.0
2009-01-29 19:45:00,12.079,12.114,11.918,12.048,2200000.0
2009-01-29 19:50:00,12.028,12.132,11.954,11.957,2250000.0
2009-01-29 19:55:00,11.989,12.154,11.945,12.14,2150000.0
2009-01-29 20:00:00,12.044,12.191,11.994,12.079,2950000.0
2009-01-29 20:05:00,12.142,12.224,11.995,12.185,2500000.0
2009-01-29 20:10:00,12.206,12.254,12.047,12.124,3150000.0
2009-01-29 20:15:00,12.102,12.211,12.054,12.066,2000000.0
2009-01-29 20:20:00,12.137,12.203,12.036,12.141,2000000.0
2009-01-29 20:25:00,12.026,12.177,12.003,12.093,2750000.0
2009-01-29 20:30:00,12.138,12.146,12.001,12.054,2250000.0
2009-01-29 20:35:00,12.093,12.16,12.0,12.012,2200000.0
2009-01-29 20:40:00,12.027,12.185,12.027,12.047,1550000.0
2009-01-29 20:45:00,12.121,12.155,12.029,12.036,1900000.0
2009-01-29 20:50:00,12.096,12.14,11.948,12.14,2300000.0
2009-01-29 20:55:00,12.092,12.135,11.987,12.123,2350000.0
2009-01-29 21:00:00,12.006,12.19,12.006,12.103,1450000.0
2009-01-29 21:05:00,12.059,12.216,12.021,12.187,1950000.0
2009-01-29 21:10:00,12.16,12.196,12.044,12.084,2100000.0
2009-01-29 21:15:00,12.1,12.2,12.039,12.089,2050000.0
2009-01-29 21:20:00,12.169,12.199,12.044,12.15,1750000.0
2009-01-29 21:25:00,12.139,12.199,11.999,12.152,2300000.0
2009-01-29 21:30:00,12.084,12.196,12.024,12.129,1900000.0
2009-01-29 21:35:00,12.137,12.185,12.046,12.063,1900000.0
2009-01-29 21:40:00,12.165,12.199,12.044,12.147,2150000.0
2009-01-29 21:45:00,12.17,12.173,12.031,12.122,1700000.0
2009-01-29 21:50:00,12.087,12.185,11.976,12.072,1400000.0
2009-01-29 21:55:00,12.154,12.154,12.003,12.131,850000.0
2009-01-29 22:00:00,12.138,12.201,12.046,12.17,2300000.0
2009-01-29 22:05:00,12.046,12.213,12.046,12.156,2050000.0
2009-01-29 22:10:00,12.106,12.222,12.027,12.08,2000000.0
2009-01-29 22:15:00,12.16,12.199,12.021,12.189,1500000.0
2009-01-29 22:20:00,12.063,12.2,12.044,12.155,1600000.0
2009-01-29 22:25:00,12.092,12.221,12.043,12.203,1250000.0
2009-01-29 22:30:00,12.166,12.197,12.073,12.092,650000.0
2009-01-29 22:35:00,12.145,12.193,12.051,12.162,3000000.0
2009-01-29 22:40:00,12.186,12.257,12.058,12.178,3700000.0
2009-01-29 22:45:00,12.205,12.311,12.098,12.288,2700000.0
2009-01-29 22:50:00,12.236,12.334,12.158,12.225,2400000.0
2009-01-29 22:55:00,12.35,12.383,12.224,12.361,2350000.0
2009-01-29 23:00:00,12.302,12.371,12.157,12.242,1500000.0
2009-01-29 23:05:00,12.277,12.346,12.143,12.299,2150000.0
2009-01-29 23:10:00,12.126,12.314,12.104,12.24,1800000.0
2009-01-29 23:15:00,12.221,12.356,12.158,12.244,2200000.0
2009-01-29 23:20:00,12.27,12.373,12.152,12.189,1150000.0
2009-01-29 23:25:00,12.183,12.315,12.176,12.279,1150000.0
2009-01-29 23:30:00,12.208,12.324,12.208,12.29,950000.0
2009-01-29 23:35:00,12.263,12.356,12.16,12.226,1400000.0
2009-01-29 23:40:00,12.299,12.318,12.167,12.307,1650000.0
2009-01-29 23:45:00,12.305,12.323,12.183,12.312,1700000.0
2009-01-29 23:50:00,12.273,12.38,12.207,12.346,1850000.0
2009-01-29 23:55:00,12.275,12.334,12.197,12.306,1000000.0
2009-01-30 00:00:00,12.323,12.323,12.217,12.217,750000.0
2009-01-30 00:05:00,12.344,12.351,12.232,12.35,650000.0
2009-01-30 00:10:00,12.305,12.343,12.19,12.216,2100000.0
2009-01-30 00:15:00,12.234,12.345,12.228,12.228,550000.0
2009-01-30 00:20:00,12.217,12.329,12.178,12.241,950000.0
2009-01-30 00:25:00,12.251,12.328,12.187,12.272,400000.0
2009-01-30 00:30:00,12.214,12.306,12.188,12.188,1050000.0
2009-01-30 00:40:00,12.231,12.306,12.158,12.196,1100000.0
2009-01-30 00:45:00,12.307,12.307,12.201,12.298,450000.0
2009-01-30 00:50:00,12.274,12.314,12.188,12.308,1150000.0
2009-01-30 00:55:00,12.36,12.36,12.206,12.232,400000.0
2009-01-30 01:00:00,12.322,12.356,12.178,12.301,2000000.0
2009-01-30 01:05:00,12.225,12.379,12.169,12.228,2200000.0
2009-01-30 01:10:00,12.321,12.33,12.156,12.284,2250000.0
2009-01-30 01:15:00,12.294,12.327,12.177,12.26,1450000.0
2009-01-30 01:20:00,12.269,12.311,12.148,12.29,2200000.0
2009-01-30 01:25:00,12.205,12.321,12.158,12.294,1900000.0
2009-01-30 01:30:00,12.299,12.344,12.134,12.265,1800000.0
2009-01-30 01:35:00,12.222,12.304,12.15,12.3,1150000.0
2009-01-30 01:40:00,12.178,12.309,12.13,12.306,2050000.0
2009-01-30 01:45:00,12.272,12.315,12.148,12.159,1900000.0
2009-01-30 01:50:00,12.284,12.302,12.16,12.277,1500000.0
2009-01-30 01:55:00,12.219,12.312,12.138,12.265,1550000.0
2009-01-30 02:00:00,12.28,12.322,12.148,12.271,1350000.0
2009-01-30 02:05:00,12.165,12.341,12.161,12.269,1850000.0
2009-01-30 02:10:00,12.254,12.285,12.057,12.238,2150000.0
2009-01-30 02:15:00,12.194,12.308,12.129,12.232,1950000.0
2009-01-30 02:20:00,12.13,12.273,12.13,12.246,1950000.0
2009-01-30 02:25:00,12.272,12.273,12.114,12.233,1800000.0
2009-01-30 02:30:00,12.234,12.284,12.136,12.229,1200000.0
2009-01-30 02:35:00,12.199,12.298,12.171,12.253,1850000.0
2009-01-30 02:40:00,12.181,12.272,12.139,12.266,1050000.0
2009-01-30 02:45:00,12.228,12.274,12.123,12.195,1450000.0
2009-01-30 02:50:00,12.155,12.291,12.093,12.218,2000000.0
2009-01-30 02:55:00,12.22,12.273,12.21,12.238,350000.0
2009-01-30 03:00:00,12.234,12.276,12.115,12.183,1650000.0
2009-01-30 03:05:00,12.227,12.291,12.149,12.233,850000.0
2009-01-30 03:10:00,12.117,12.28,12.107,12.115,1200000.0
2009-01-30 03:15:00,12.245,12.307,12.158,12.186,1750000.0
2009-01-30 03:20:00,12.226,12.258,12.104,12.237,850000.0
2009-01-30 03:25:00,12.223,12.265,12.116,12.184,650000.0
2009-01-30 03:30:00,12.194,12.256,12.08,12.231,900000.0
2009-01-30 03:35:00,12.191,12.291,12.13,12.271,1100000.0
2009-01-30 03:40:00,12.226,12.266,12.13,12.264,550000.0
2009-01-30 03:45:00,12.254,12.321,12.14,12.165,950000.0
2009-01-30 03:50:00,12.237,12.284,12.159,12.262,1350000.0
2009-01-30 03:55:00,12.169,12.301,12.119,12.187,1950000.0
2009-01-30 04:00:00,12.187,12.32,12.121,12.207,1250000.0
2009-01-30 04:05:00,12.253,12.274,12.185,12.25,350000.0
2009-01-30 04:10:00,12.269,12.3,12.163,12.188,650000.0
2009-01-30 04:15:00,12.215,12.272,12.138,12.226,300000.0
2009-01-30 04:20:00,12.239,12.253,12.108,12.161,750000.0
2009-01-30 04:25:00,12.247,12.322,12.126,12.186,1650000.0
2009-01-30 04:30:00,12.241,12.284,12.142,12.229,1550000.0
2009-01-30 04:35:00,12.159,12.291,12.132,12.239,2850000.0
2009-01-30 04:40:00,12.254,12.299,12.128,12.293,1150000.0
2009-01-30 04:45:00,12.269,12.292,12.132,12.228,1850000.0
2009-01-30 04:50:00,12.238,12.281,12.143,12.193,2050000.0
2009-01-30 04:55:00,12.261,12.28,12.194,12.268,700000.0
2009-01-30 05:00:00,12.228,12.277,12.122,12.276,2600000.0
2009-01-30 05:05:00,12.215,12.311,12.138,12.241,1700000.0
2009-01-30 05:10:00,12.15,12.282,12.15,12.192,950000.0
2009-01-30 05:15:00,12.231,12.235,12.096,12.212,450000.0
2009-01-30 05:20:00,12.18,12.264,12.129,12.148,900000.0
2009-01-30 05:30:00,12.193,12.255,12.085,12.095,1650000.0
2009-01-30 05:35:00,12.175,12.265,12.083,12.248,1500000.0
2009-01-30 05:40:00,12.232,12.346,12.143,12.289,1750000.0
2009-01-30 05:45:00,12.213,12.254,12.129,12.23,850000.0
2009-01-30 05:50:00,12.191,12.223,12.082,12.223,1350000.0
2009-01-30 05:55:00,12.169,12.23,12.066,12.139,700000.0
2009-01-30 06:00:00,12.154,12.306,12.099,12.201,2300000.0
2009-01-30 06:05:00,12.219,12.259,12.143,12.198,1050000.0
2009-01-30 06:10:00,12.177,12.245,12.083,12.204,1050000.0
2009-01-30 06:15:00,12.213,12.246,12.117,12.233,1550000.0
2009-01-30 06:20:00,12.204,12.209,12.078,12.155,1200000.0
2009-01-30 06:25:00,12.189,12.252,12.066,12.167,1700000.0
2009-01-30 06:30:00,12.193,12.248,12.097,12.175,2100000.0
2009-01-30 06:35:00,12.075,12.245,12.075,12.239,2650000.0
2009-01-30 06:40:00,12.224,12.252,12.065,12.107,2050000.0
2009-01-30 06:45:00,12.178,12.303,12.086,12.21,1900000.0
2009-01-30 06:50:00,12.234,12.275,12.112,12.128,2100000.0
2009-01-30 06:55:00,12.245,12.286,12.11,12.132,2750000.0
2009-01-30 07:00:00,12.236,12.262,12.116,12.155,1950000.0
2009-01-30 07:05:00,12.172,12.279,12.12,12.123,2050000.0
2009-01-30 07:10:00,12.245,12.299,12.087,12.163,2000000.0
2009-01-30 07:15:00,12.217,12.259,12.089,12.217,2050000.0
2009-01-30 07:20:00,12.196,12.238,12.054,12.204,1750000.0
2009-01-30 07:25:00,12.134,12.254,12.073,12.133,1950000.0
2009-01-30 07:30:00,12.247,12.272,12.118,12.175,2150000.0
2009-01-30 07:35:00,12.195,12.259,12.101,12.23,1300000.0
2009-01-30 07:40:00,12.171,12.287,12.112,12.178,2150000.0
2009-01-30 07:45:00,12.262,12.295,12.105,12.223,2150000.0
2009-01-30 07:50:00,12.226,12.284,12.139,12.253,2200000.0
2009-01-30 07:55:00,12.22,12.272,12.1,12.228,1950000.0
2009-01-30 08:00:00,12.1,12.287,12.1,12.144,1750000.0
2009-01-30 08:05:00,12.238,12.273,12.126,12.238,1650000.0
2009-01-30 08:10:00,12.255,12.296,12.12,12.265,1850000.0
2009-01-30 08:15:00,12.232,12.288,12.14,12.288,2100000.0
2009-01-30 08:20:00,12.177,12.29,12.15,12.19,1900000.0
2009-01-30 08:25:00,12.259,12.285,12.164,12.202,1750000.0
2009-01-30 08:30:00,12.131,12.288,12.12,12.204,1400000.0
2009-01-30 08:35:00,12.252,12.28,12.145,12.158,1850000.0
2009-01-30 08:40:00,12.281,12.281,12.121,12.222,1350000.0
2009-01-30 08:45:00,12.269,12.286,12.138,12.286,1850000.0
2009-01-30 08:50:00,12.143,12.297,12.11,12.198,1850000.0
2009-01-30 08:55:00,12.248,12.326,12.162,12.235,2150000.0
2009-01-30 09:00:00,12.232,12.283,12.115,12.181,4050000.0
2009-01-30 09:05:00,12.223,12.274,12.125,12.18,2250000.0
2009-01-30 09:10:00,12.172,12.271,12.124,12.217,4350000.0
2009-01-30 09:15:00,12.223,12.302,12.102,12.181,4000000.0
2009-01-30 09:20:00,12.174,12.274,12.128,12.169,1950000.0
2009-01-30 09:25:00,12.193,12.297,12.109,12.154,3250000.0
2009-01-30 09:30:00,12.128,12.254,12.073,12.118,3500000.0
2009-01-30 09:35:00,12.24,12.24,12.098,12.098,3400000.0
2009-01-30 09:40:00,12.217,12.251,12.106,12.229,2250000.0
2009-01-30 09:45:00,12.116,12.25,12.073,12.17,2250000.0
2009-01-30 09:50:00,12.153,12.258,12.087,12.21,2350000.0
2009-01-30 09:55:00,12.233,12.283,12.098,12.204,2200000.0
2009-01-30 10:00:00,12.249,12.292,12.123,12.216,2000000.0
2009-01-30 10:05:00,12.229,12.287,12.141,12.245,2300000.0
2009-01-30 10:10:00,12.219,12.318,12.13,12.183,2450000.0
2009-01-30 10:15:00,12.214,12.307,12.129,12.302,2200000.0
2009-01-30 10:20:00,12.199,12.361,12.164,12.356,2100000.0
2009-01-30 10:25:00,12.324,12.424,12.222,12.34,2300000.0
2009-01-30 10:30:00,12.425,12.512,12.324,12.45,2350000.0
2009-01-30 10:35:00,12.434,12.529,12.339,12.529,2250000.0
2009-01-30 10:40:00,12.454,12.577,12.372,12.477,2400000.0
2009-01-30 10:45:00,12.45,12.58,12.387,12.542,2150000.0
2009-01-30 10:50:00,12.54,12.555,12.358,12.499,2150000.0
2009-01-30 10:55:00,12.371,12.497,12.325,12.375,1950000.0
2009-01-30 11:00:00,12.392,12.544,12.344,12.504,2200000.0
2009-01-30 11:05:00,12.436,12.49,12.316,12.477,2100000.0
2009-01-30 11:10:00,12.38,12.544,12.356,12.373,2300000.0
2009-01-30 11:15:00,12.407,12.509,12.303,12.404,2500000.0
2009-01-30 11:20:00,12.486,12.523,12.348,12.411,2250000.0
2009-01-30 11:25:00,12.411,12.555,12.393,12.555,2450000.0
2009-01-30 11:30:00,12.45,12.558,12.356,12.497,2600000.0
2009-01-30 11:35:00,12.498,12.518,12.373,12.501,2200000.0
2009-01-30 11:40:00,12.496,12.551,12.335,12.435,2200000.0
2009-01-30 11:45:00,12.452,12.498,12.356,12.384,2400000.0
2009-01-30 11:50:00,12.5,12.52,12.336,12.463,2300000.0
2009-01-30 11:55:00,12.466,12.521,12.311,12.311,2450000.0
2009-01-30 12:00:00,12.401,12.517,12.312,12.356,2450000.0
2009-01-30 12:05:00,12.421,12.517,12.322,12.503,2250000.0
2009-01-30 12:10:00,12.485,12.508,12.296,12.381,2050000.0
2009-01-30 12:15:00,12.466,12.494,12.31,12.334,2150000.0
2009-01-30 12:20:00,12.481,12.493,12.31,12.418,2300000.0
2009-01-30 12:25:00,12.449,12.459,12.274,12.358,2050000.0
2009-01-30 12:30:00,12.381,12.469,12.284,12.401,2000000.0
2009-01-30 12:35:00,12.355,12.463,12.302,12.371,2500000.0
2009-01-30 12:40:00,12.312,12.468,12.312,12.37,2100000.0
2009-01-30 12:45:00,12.348,12.483,12.31,12.376,2050000.0
2009-01-30 12:50:00,12.39,12.556,12.299,12.458,2050000.0
2009-01-30 12:55:00,12.452,12.49,12.339,12.384,2000000.0
2009-01-30 13:00:00,12.342,12.496,12.334,12.454,2100000.0
2009-01-30 13:05:00,12.415,12.5,12.321,12.38,2050000.0
2009-01-30 13:10:00,12.347,12.525,12.307,12.482,2200000.0
2009-01-30 13:15:00,12.486,12.559,12.39,12.434,2450000.0
2009-01-30 13:20:00,12.479,12.557,12.347,12.47,2550000.0
2009-01-30 13:25:00,12.367,12.524,12.345,12.481,2100000.0
2009-01-30 13:30:00,12.49,12.592,12.357,12.521,2500000.0
2009-01-30 13:35:00,12.477,12.543,12.349,12.411,2550000.0
2009-01-30 13:40:00,12.436,12.521,12.362,12.507,2350000.0
2009-01-30 13:45:00,12.404,12.511,12.362,12.392,1850000.0
2009-01-30 13:50:00,12.419,12.542,12.339,12.443,2100000.0
2009-01-30 13:55:00,12.517,12.517,12.346,12.474,2350000.0
2009-01-30 14:00:00,12.383,12.468,12.306,12.468,2100000.0
2009-01-30 14:05:00,12.481,12.486,12.297,12.368,2000000.0
2009-01-30 14:10:00,12.401,12.482,12.311,12.364,2050000.0
2009-01-30 14:15:00,12.402,12.426,12.244,12.272,2350000.0
2009-01-30 14:20:00,12.382,12.457,12.283,12.439,2150000.0
2009-01-30 14:25:00,12.37,12.481,12.324,12.383,2300000.0
2009-01-30 14:30:00,12.361,12.499,12.322,12.458,2300000.0
2009-01-30 14:35:00,12.474,12.495,12.325,12.371,2200000.0
2009-01-30 14:40:00,12.389,12.507,12.335,12.43,2050000.0
2009-01-30 14:45:00,12.449,12.526,12.313,12.403,2200000.0
2009-01-30 14:50:00,12.378,12.466,12.31,12.343,2350000.0
2009-01-30 14:55:00,12.448,12.478,12.313,12.469,2200000.0
2009-01-30 15:00:00,12.367,12.49,12.329,12.38,2100000.0
2009-01-30 15:05:00,12.412,12.516,12.349,12.394,2250000.0
2009-01-30 15:10:00,12.348,12.48,12.284,12.423,2150000.0
2009-01-30 15:15:00,12.342,12.504,12.284,12.466,2300000.0
2009-01-30 15:20:00,12.343,12.524,12.323,12.423,2350000.0
2009-01-30 15:25:00,12.396,12.508,12.302,12.362,2250000.0
2009-01-30 15:30:00,12.436,12.461,12.287,12.45,2000000.0
2009-01-30 15:35:00,12.41,12.45,12.314,12.325,2600000.0
2009-01-30 15:40:00,12.351,12.49,12.31,12.44,2150000.0
2009-01-30 15:45:00,12.521,12.613,12.359,12.484,2000000.0
2009-01-30 15:50:00,12.498,12.53,12.376,12.489,2100000.0
2009-01-30 15:55:00,12.402,12.49,12.336,12.475,2600000.0
2009-01-30 16:00:00,12.359,12.52,12.343,12.405,2100000.0
2009-01-30 16:05:00,12.392,12.479,12.279,12.37,2300000.0
2009-01-30 16:10:00,12.373,12.471,12.297,12.452,2100000.0
2009-01-30 16:15:00,12.402,12.504,12.338,12.394,2350000.0
2009-01-30 16:20:00,12.346,12.52,12.295,12.353,2150000.0
2009-01-30 16:25:00,12.482,12.524,12.342,12.362,2300000.0
2009-01-30 16:30:00,12.357,12.501,12.318,12.417,2200000.0
2009-01-30 16:35:00,12.389,12.533,12.379,12.394,2250000.0
2009-01-30 16:40:00,12.524,12.557,12.329,12.381,2200000.0
2009-01-30 16:45:00,12.432,12.569,12.365,12.44,2150000.0
2009-01-30 16:50:00,12.501,12.546,12.31,12.374,2400000.0
2009-01-30 16:55:00,12.455,12.508,12.31,12.404,2450000.0
2009-01-30 17:00:00,12.326,12.486,12.326,12.417,2000000.0
2009-01-30 17:05:00,12.358,12.494,12.297,12.402,2350000.0
2009-01-30 17:10:00,12.423,12.423,12.235,12.256,2300000.0
2009-01-30 17:15:00,12.349,12.355,12.177,12.27,2400000.0
2009-01-30 17:20:00,12.268,12.403,12.236,12.349,2300000.0
2009-01-30 17:25:00,12.313,12.426,12.216,12.307,2450000.0
2009-01-30 17:30:00,12.344,12.377,12.208,12.328,1950000.0
2009-01-30 17:35:00,12.266,12.396,12.243,12.323,2600000.0
2009-01-30 17:40:00,12.411,12.428,12.248,12.308,2200000.0
2009-01-30 17:45:00,12.442,12.499,12.292,12.393,2650000.0
2009-01-30 17:50:00,12.447,12.477,12.318,12.423,2700000.0
2009-01-30 17:55:00,12.487,12.526,12.342,12.425,2100000.0
2009-01-30 18:00:00,12.443,12.585,12.373,12.456,2650000.0
2009-01-30 18:05:00,12.464,12.544,12.402,12.494,2300000.0
2009-01-30 18:10:00,12.459,12.562,12.383,12.493,2400000.0
2009-01-30 18:15:00,12.453,12.545,12.39,12.478,2150000.0
2009-01-30 18:20:00,12.455,12.534,12.354,12.365,2650000.0
2009-01-30 18:25:00,12.403,12.535,12.37,12.412,2350000.0
2009-01-30 18:30:00,12.397,12.518,12.366,12.366,2100000.0
2009-01-30 18:35:00,12.489,12.518,12.343,12.475,2550000.0
2009-01-30 18:40:00,12.522,12.558,12.362,12.518,2250000.0
2009-01-30 18:45:00,12.517,12.546,12.373,12.476,2150000.0
2009-01-30 18:50:00,12.538,12.585,12.402,12.505,2900000.0
2009-01-30 18:55:00,12.504,12.596,12.417,12.501,2400000.0
2009-01-30 19:00:00,12.493,12.638,12.477,12.491,2200000.0
2009-01-30 19:05:00,12.55,12.588,12.39,12.491,2200000.0
2009-01-30 19:10:00,12.503,12.55,12.37,12.37,2400000.0
2009-01-30 19:15:00,12.406,12.486,12.342,12.472,2250000.0
2009-01-30 19:20:00,12.437,12.553,12.322,12.525,2400000.0
2009-01-30 19:25:00,12.496,12.537,12.321,12.392,2350000.0
2009-01-30 19:30:00,12.381,12.556,12.366,12.427,2300000.0
2009-01-30 19:35:00,12.428,12.556,12.401,12.47,2150000.0
2009-01-30 19:40:00,12.438,12.51,12.352,12.493,2700000.0
2009-01-30 19:45:00,12.51,12.521,12.341,12.418,2200000.0
2009-01-30 19:50:00,12.467,12.527,12.37,12.431,2250000.0
2009-01-30 19:55:00,12.476,12.591,12.404,12.524,2150000.0
2009-01-30 20:00:00,12.468,12.608,12.397,12.529,2900000.0
2009-01-30 20:05:00,12.535,12.617,12.455,12.561,2550000.0
2009-01-30 20:10:00,12.555,12.606,12.433,12.474,3150000.0
2009-01-30 20:15:00,12.491,12.603,12.385,12.387,2000000.0
2009-01-30 20:20:00,12.484,12.577,12.379,12.577,2000000.0
2009-01-30 20:25:00,12.468,12.583,12.401,12.54,2750000.0
2009-01-30 20:30:00,12.578,12.611,12.443,12.49,2350000.0
2009-01-30 20:35:00,12.508,12.597,12.468,12.472,2200000.0
2009-01-30 20:40:00,12.517,12.604,12.42,12.492,2350000.0
2009-01-30 20:45:00,12.533,12.582,12.455,12.503,1900000.0
2009-01-30 20:50:00,12.527,12.574,12.432,12.573,2450000.0
2009-01-30 20:55:00,12.561,12.581,12.435,12.562,2100000.0
2009-01-30 21:00:00,12.523,12.581,12.404,12.484,1400000.0
2009-01-30 21:05:00,12.53,12.568,12.404,12.554,1800000.0
2009-01-30 21:10:00,12.546,12.564,12.396,12.438,1550000.0
2009-01-30 21:15:00,12.476,12.568,12.426,12.466,1100000.0
2009-01-30 21:20:00,12.543,12.556,12.414,12.459,1750000.0
2009-01-30 21:25:00,12.504,12.593,12.36,12.504,2100000.0
2009-01-30 21:30:00,12.445,12.554,12.394,12.521,1550000.0
2009-01-30 21:35:00,12.453,12.559,12.41,12.439,1900000.0
2009-01-30 21:40:00,12.557,12.588,12.421,12.545,2350000.0
2009-01-30 21:45:00,12.554,12.585,12.387,12.515,2550000.0
2009-01-30 21:50:00,12.519,12.614,12.43,12.435,2200000.0
2009-01-30 21:55:00,12.551,12.61,12.412,12.53,2400000.0
2009-01-30 22:00:00,12.557,12.58,12.426,12.54,2150000.0
2009-01-30 22:05:00,12.536,12.597,12.404,12.557,2200000.0
2009-01-30 22:10:00,12.531,12.625,12.448,12.474,2550000.0
2009-01-30 22:15:00,12.483,12.627,12.474,12.625,2450000.0
2009-01-30 22:20:00,12.434,12.679,12.434,12.579,1800000.0
2009-01-30 22:25:00,12.51,12.629,12.448,12.602,2050000.0
2009-01-30 22:30:00,12.629,12.664,12.467,12.555,2550000.0
2009-01-30 22:35:00,12.619,12.675,12.484,12.574,2750000.0
2009-01-30 22:40:00,12.593,12.623,12.496,12.581,1750000.0
2009-01-30 22:45:00,12.506,12.673,12.467,12.51,1450000.0
2009-01-30 22:50:00,12.515,12.646,12.502,12.538,1600000.0
2009-01-30 22:55:00,12.66,12.66,12.522,12.522,1400000.0
2009-01-30 23:00:00,12.516,12.643,12.499,12.531,950000.0
2009-01-30 23:05:00,12.602,12.676,12.495,12.643,2200000.0
2009-01-30 23:10:00,12.581,12.647,12.491,12.625,2200000.0
2009-01-30 23:15:00,12.603,12.664,12.499,12.62,900000.0
2009-01-30 23:20:00,12.561,12.672,12.488,12.611,1350000.0
2009-01-30 23:25:00,12.596,12.674,12.461,12.5,1700000.0
2009-01-30 23:30:00,12.574,12.598,12.516,12.558,500000.0
2009-01-30 23:35:00,12.64,12.648,12.535,12.615,1300000.0
2009-01-30 23:40:00,12.614,12.64,12.516,12.64,1200000.0
2009-01-30 23:50:00,12.59,12.633,12.531,12.62,1250000.0
2009-01-30 23:55:00,12.594,12.635,12.505,12.593,1300000.0
2009-02-02 00:00:00,12.623,12.623,12.468,12.515,800000.0
2009-02-02 00:05:00,12.537,12.61,12.482,12.531,600000.0
2009-02-02 00:10:00,12.594,12.616,12.48,12.591,450000.0
2009-02-02 00:20:00,12.527,12.619,12.498,12.58,500000.0
2009-02-02 00:25:00,12.561,12.626,12.468,12.553,1050000.0
2009-02-02 00:30:00,12.499,12.593,12.482,12.558,350000.0
2009-02-02 00:35:00,12.592,12.592,12.538,12.54,200000.0
2009-02-02 00:40:00,12.541,12.616,12.468,12.506,1100000.0
2009-02-02 00:45:00,12.591,12.591,12.497,12.522,200000.0
2009-02-02 00:50:00,12.584,12.64,12.498,12.577,1450000.0
2009-02-02 00:55:00,12.539,12.539,12.446,12.446,100000.0
2009-02-02 01:00:00,12.609,12.639,12.516,12.62,1100000.0
2009-02-02 01:05:00,12.548,12.669,12.502,12.558,900000.0
2009-02-02 01:10:00,12.576,12.67,12.534,12.61,1100000.0
2009-02-02 01:15:00,12.631,12.631,12.488,12.62,1400000.0
2009-02-02 01:20:00,12.571,12.62,12.46,12.571,2100000.0
2009-02-02 01:25:00,12.495,12.611,12.462,12.571,1350000.0
2009-02-02 01:30:00,12.581,12.626,12.442,12.582,1550000.0
2009-02-02 01:35:00,12.517,12.6,12.458,12.6,1650000.0
2009-02-02 01:40:00,12.495,12.646,12.456,12.495,1950000.0
2009-02-02 01:45:00,12.549,12.604,12.43,12.493,800000.0
2009-02-02 01:50:00,12.576,12.601,12.438,12.554,1250000.0
2009-02-02 01:55:00,12.481,12.61,12.43,12.561,1750000.0
2009-02-02 02:00:00,12.564,12.677,12.45,12.542,1850000.0
2009-02-02 02:05:00,12.581,12.616,12.459,12.565,1750000.0
2009-02-02 02:10:00,12.579,12.602,12.45,12.569,1200000.0
2009-02-02 02:15:00,12.583,12.622,12.43,12.498,1800000.0
2009-02-02 02:20:00,12.608,12.634,12.492,12.557,1300000.0
2009-02-02 02:25:00,12.61,12.64,12.457,12.596,1850000.0
2009-02-02 02:30:00,12.573,12.631,12.436,12.515,1350000.0
2009-02-02 02:35:00,12.595,12.627,12.48,12.588,2000000.0
2009-02-02 02:40:00,12.576,12.616,12.477,12.586,750000.0
2009-02-02 02:45:00,12.591,12.622,12.482,12.542,800000.0
2009-02-02 02:50:00,12.476,12.599,12.403,12.478,850000.0
2009-02-02 02:55:00,12.59,12.609,12.415,12.579,900000.0
2009-02-02 03:00:00,12.466,12.614,12.466,12.599,550000.0
2009-02-02 03:05:00,12.548,12.624,12.471,12.584,2100000.0
2009-02-02 03:10:00,12.478,12.602,12.433,12.588,1300000.0
2009-02-02 03:15:00,12.52,12.616,12.428,12.501,1500000.0
2009-02-02 03:20:00,12.461,12.621,12.392,12.468,1150000.0
2009-02-02 03:25:00,12.467,12.553,12.388,12.419,1550000.0
2009-02-02 03:30:00,12.482,12.587,12.373,12.517,1450000.0
2009-02-02 03:35:00,12.426,12.539,12.384,12.427,1250000.0
2009-02-02 03:40:00,12.391,12.544,12.363,12.363,1050000.0
2009-02-02 03:45:00,12.366,12.493,12.341,12.348,1850000.0
2009-02-02 03:50:00,12.495,12.497,12.328,12.467,1750000.0
2009-02-02 03:55:00,12.474,12.526,12.368,12.476,1950000.0
2009-02-02 04:00:00,12.441,12.491,12.35,12.449,1050000.0
2009-02-02 04:05:00,12.453,12.467,12.366,12.411,1250000.0
2009-02-02 04:10:00,12.428,12.456,12.298,12.443,1600000.0
2009-02-02 04:15:00,12.434,12.457,12.344,12.457,1300000.0
2009-02-02 04:20:00,12.428,12.5,12.334,12.436,1700000.0
2009-02-02 04:25:00,12.369,12.464,12.349,12.378,700000.0
2009-02-02 04:30:00,12.414,12.464,12.335,12.352,800000.0
2009-02-02 04:35:00,12.48,12.48,12.33,12.407,1200000.0
2009-02-02 04:40:00,12.315,12.484,12.309,12.484,800000.0
2009-02-02 04:45:00,12.423,12.474,12.27,12.334,1500000.0
2009-02-02 04:50:00,12.317,12.535,12.293,12.45,900000.0
2009-02-02 04:55:00,12.42,12.435,12.308,12.348,400000.0
2009-02-02 05:00:00,12.3,12.468,12.289,12.418,900000.0
2009-02-02 05:05:00,12.45,12.458,12.286,12.34,1950000.0
2009-02-02 05:10:00,12.266,12.483,12.256,12.308,1500000.0
2009-02-02 05:15:00,12.432,12.458,12.312,12.424,2050000.0
2009-02-02 05:20:00,12.396,12.445,12.342,12.354,1900000.0
2009-02-02 05:25:00,12.359,12.453,12.313,12.446,2400000.0
2009-02-02 05:30:00,12.424,12.438,12.268,12.323,2050000.0
2009-02-02 05:35:00,12.418,12.453,12.303,12.319,1400000.0
2009-02-02 05:40:00,12.43,12.452,12.314,12.44,1950000.0
2009-02-02 05:45:00,12.398,12.454,12.282,12.369,1800000.0
2009-02-02 05:50:00,12.339,12.425,12.253,12.26,1850000.0
2009-02-02 05:55:00,12.379,12.406,12.238,12.37,2050000.0
2009-02-02 06:00:00,12.333,12.395,12.215,12.338,1800000.0
2009-02-02 06:05:00,12.359,12.405,12.256,12.339,2300000.0
2009-02-02 06:10:00,12.332,12.39,12.236,12.366,2300000.0
2009-02-02 06:15:00,12.353,12.414,12.257,12.414,1800000.0
2009-02-02 06:20:00,12.269,12.398,12.249,12.254,1600000.0
2009-02-02 06:25:00,12.375,12.451,12.256,12.346,1700000.0
2009-02-02 06:30:00,12.361,12.425,12.208,12.37,1750000.0
2009-02-02 06:35:00,12.298,12.384,12.264,12.383,1100000.0
2009-02-02 06:40:00,12.285,12.396,12.223,12.297,1250000.0
2009-02-02 06:45:00,12.278,12.404,12.236,12.366,1750000.0
2009-02-02 06:50:00,12.369,12.387,12.226,12.38,1800000.0
2009-02-02 06:55:00,12.268,12.39,12.246,12.39,1550000.0
2009-02-02 07:00:00,12.362,12.397,12.229,12.363,2050000.0
2009-02-02 07:05:00,12.379,12.379,12.278,12.35,1900000.0
2009-02-02 07:10:00,12.289,12.408,12.258,12.344,1900000.0
2009-02-02 07:15:00,12.275,12.41,12.257,12.41,1350000.0
2009-02-02 07:20:00,12.263,12.414,12.263,12.33,2200000.0
2009-02-02 07:25:00,12.274,12.403,12.274,12.403,1250000.0
2009-02-02 07:30:00,12.351,12.398,12.229,12.29,2750000.0
2009-02-02 07:35:00,12.412,12.436,12.264,12.369,2000000.0
2009-02-02 07:40:00,12.293,12.439,12.259,12.294,2000000.0
2009-02-02 07:45:00,12.328,12.481,12.269,12.379,3150000.0
2009-02-02 07:50:00,12.369,12.452,12.271,12.44,2650000.0
2009-02-02 07:55:00,12.366,12.422,12.253,12.421,2550000.0
2009-02-02 08:00:00,12.388,12.442,12.262,12.334,2150000.0
2009-02-02 08:05:00,12.282,12.426,12.256,12.299,1700000.0
2009-02-02 08:10:00,12.318,12.446,12.234,12.389,2200000.0
2009-02-02 08:15:00,12.368,12.39,12.226,12.291,2700000.0
2009-02-02 08:20:00,12.267,12.354,12.227,12.279,2150000.0
2009-02-02 08:25:00,12.265,12.402,12.195,12.195,2300000.0
2009-02-02 08:30:00,12.186,12.346,12.154,12.322,2350000.0
2009-02-02 08:35:00,12.326,12.336,12.163,12.264,2400000.0
2009-02-02 08:40:00,12.307,12.383,12.223,12.275,2350000.0
2009-02-02 08:45:00,12.246,12.386,12.198,12.311,2400000.0
2009-02-02 08:50:00,12.314,12.377,12.213,12.328,1750000.0
2009-02-02 08:55:00,12.216,12.371,12.197,12.238,2200000.0
2009-02-02 09:00:00,12.266,12.371,12.22,12.256,2400000.0
2009-02-02 09:05:00,12.36,12.38,12.228,12.371,2850000.0
2009-02-02 09:10:00,12.312,12.379,12.22,12.379,2150000.0
2009-02-02 09:15:00,12.379,12.387,12.177,12.342,2250000.0
2009-02-02 09:20:00,12.314,12.386,12.233,12.374,2550000.0
2009-02-02 09:25:00,12.234,12.38,12.23,12.38,2300000.0
2009-02-02 09:30:00,12.271,12.41,12.251,12.252,1900000.0
2009-02-02 09:35:00,12.208,12.391,12.208,12.289,2100000.0
2009-02-02 09:40:00,12.354,12.444,12.261,12.35,2150000.0
2009-02-02 09:45:00,12.389,12.43,12.261,12.297,2450000.0
2009-02-02 09:50:00,12.356,12.423,12.217,12.32,2300000.0
2009-02-02 09:55:00,12.303,12.403,12.246,12.314,2650000.0
2009-02-02 10:00:00,12.265,12.402,12.214,12.402,2100000.0
2009-02-02 10:05:00,12.311,12.422,12.244,12.401,2700000.0
2009-02-02 10:10:00,12.294,12.42,12.268,12.41,2650000.0
2009-02-02 10:15:00,12.287,12.424,12.258,12.386,2200000.0
2009-02-02 10:20:00,12.331,12.418,12.25,12.295,2600000.0
2009-02-02 10:25:00,12.41,12.432,12.258,12.387,1950000.0
2009-02-02 10:30:00,12.315,12.417,12.229,12.308,2450000.0
2009-02-02 10:35:00,12.381,12.419,12.246,12.266,2300000.0
2009-02-02 10:40:00,12.277,12.39,12.218,12.353,2400000.0
2009-02-02 10:45:00,12.266,12.393,12.239,12.352,2300000.0
2009-02-02 10:50:00,12.328,12.384,12.225,12.254,2350000.0
2009-02-02 10:55:00,12.315,12.372,12.191,12.191,2000000.0
2009-02-02 11:00:00,12.249,12.39,12.204,12.321,2450000.0
2009-02-02 11:05:00,12.193,12.364,12.161,12.323,2400000.0
2009-02-02 11:10:00,12.262,12.405,12.206,12.287,2150000.0
2009-02-02 11:15:00,12.261,12.435,12.235,12.426,1650000.0
2009-02-02 11:20:00,12.263,12.414,12.257,12.305,2250000.0
2009-02-02 11:25:00,12.309,12.408,12.237,12.285,2200000.0
2009-02-02 11:30:00,12.265,12.4,12.265,12.304,1800000.0
2009-02-02 11:35:00,12.248,12.39,12.218,12.246,2150000.0
2009-02-02 11:40:00,12.297,12.391,12.239,12.288,2350000.0
2009-02-02 11:45:00,12.39,12.39,12.24,12.337,1650000.0
2009-02-02 11:50:00,12.291,12.406,12.24,12.286,2300000.0
2009-02-02 11:55:00,12.324,12.418,12.249,12.249,2100000.0
2009-02-02 12:00:00,12.381,12.411,12.237,12.296,2600000.0
2009-02-02 12:05:00,12.371,12.404,12.234,12.33,1750000.0
2009-02-02 12:10:00,12.354,12.412,12.26,12.412,1650000.0
2009-02-02 12:15:00,12.312,12.414,12.268,12.332,2150000.0
2009-02-02 12:20:00,12.267,12.412,12.267,12.397,1700000.0
2009-02-02 12:25:00,12.407,12.429,12.263,12.403,2000000.0
2009-02-02 12:30:00,12.323,12.407,12.244,12.325,1800000.0
2009-02-02 12:35:00,12.356,12.42,12.268,12.287,2350000.0
2009-02-02 12:40:00,12.398,12.436,12.254,12.322,2300000.0
2009-02-02 12:45:00,12.365,12.409,12.251,12.301,2150000.0
2009-02-02 12:50:00,12.311,12.408,12.252,12.351,2250000.0
2009-02-02 12:55:00,12.271,12.399,12.251,12.28,2100000.0
2009-02-02 13:00:00,12.398,12.414,12.268,12.401,2200000.0
2009-02-02 13:05:00,12.306,12.464,12.262,12.308,2350000.0
2009-02-02 13:10:00,12.315,12.386,12.241,12.346,2200000.0
2009-02-02 13:15:00,12.333,12.402,12.233,12.288,2050000.0
2009-02-02 13:20:00,12.285,12.401,12.215,12.377,2200000.0
2009-02-02 13:25:00,12.385,12.403,12.231,12.27,2300000.0
2009-02-02 13:30:00,12.269,12.403,12.241,12.31,2300000.0
2009-02-02 13:35:00,12.37,12.43,12.263,12.383,2150000.0
2009-02-02 13:40:00,12.223,12.399,12.182,12.348,2350000.0
2009-02-02 13:45:00,12.326,12.448,12.289,12.367,2050000.0
2009-02-02 13:50:00,12.304,12.415,12.259,12.415,2000000.0
2009-02-02 13:55:00,12.399,12.42,12.26,12.329,2100000.0
2009-02-02 14:00:00,12.391,12.424,12.254,12.422,2350000.0
2009-02-02 14:05:00,12.358,12.431,12.238,12.268,2100000.0
2009-02-02 14:10:00,12.26,12.422,12.251,12.317,1850000.0
2009-02-02 14:15:00,12.388,12.405,12.239,12.326,2350000.0
2009-02-02 14:20:00,12.309,12.402,12.19,12.318,2550000.0
2009-02-02 14:25:00,12.337,12.402,12.206,12.313,2500000.0
2009-02-02 14:30:00,12.283,12.374,12.181,12.181,2100000.0
2009-02-02 14:35:00,12.27,12.321,12.132,12.218,2550000.0
2009-02-02 14:40:00,12.174,12.287,12.067,12.204,2450000.0
2009-02-02 14:45:00,12.217,12.267,12.124,12.129,2200000.0
2009-02-02 14:50:00,12.176,12.318,12.139,12.222,2050000.0
2009-02-02 14:55:00,12.235,12.305,12.128,12.128,2100000.0
2009-02-02 15:00:00,12.174,12.284,12.128,12.25,2000000.0
2009-02-02 15:05:00,12.25,12.305,12.134,12.195,2050000.0
2009-02-02 15:10:00,12.201,12.287,12.143,12.168,2050000.0
2009-02-02 15:15:00,12.193,12.302,12.137,12.148,2100000.0
2009-02-02 15:20:00,12.214,12.338,12.171,12.251,2500000.0
2009-02-02 15:25:00,12.319,12.357,12.175,12.271,2000000.0
2009-02-02 15:30:00,12.277,12.369,12.185,12.343,2050000.0
2009-02-02 15:35:00,12.334,12.368,12.21,12.343,2300000.0
2009-02-02 15:40:00,12.243,12.386,12.218,12.372,2150000.0
2009-02-02 15:45:00,12.282,12.385,12.205,12.379,2050000.0
2009-02-02 15:50:00,12.378,12.405,12.255,12.346,2250000.0
2009-02-02 15:55:00,12.286,12.41,12.203,12.317,2450000.0
2009-02-02 16:00:00,12.265,12.415,12.228,12.305,2450000.0
2009-02-02 16:05:00,12.351,12.403,12.205,12.358,2300000.0
2009-02-02 16:10:00,12.262,12.362,12.184,12.293,2400000.0
2009-02-02 16:15:00,12.305,12.361,12.174,12.344,2200000.0
2009-02-02 16:20:00,12.334,12.369,12.198,12.337,2200000.0
2009-02-02 16:25:00,12.337,12.41,12.229,12.288,2600000.0
2009-02-02 16:30:00,12.371,12.445,12.212,12.318,2450000.0
2009-02-02 16:35:00,12.306,12.444,12.273,12.42,2250000.0
2009-02-02 16:40:00,12.336,12.48,12.293,12.373,2500000.0
2009-02-02 16:45:00,12.327,12.498,12.316,12.366,2300000.0
2009-02-02 16:50:00,12.48,12.48,12.287,12.412,2100000.0
2009-02-02 16:55:00,12.493,12.518,12.349,12.421,2200000.0
2009-02-02 17:00:00,12.429,12.508,12.333,12.376,1950000.0
2009-02-02 17:05:00,12.474,12.569,12.301,12.541,2150000.0
2009-02-02 17:10:00,12.497,12.524,12.346,12.346,2150000.0
2009-02-02 17:15:00,12.426,12.596,12.345,12.493,2400000.0
2009-02-02 17:20:00,12.531,12.575,12.352,12.493,2250000.0
2009-02-02 17:25:00,12.46,12.541,12.366,12.518,2350000.0
2009-02-02 17:30:00,12.42,12.542,12.367,12.486,2300000.0
2009-02-02 17:35:00,12.508,12.578,12.386,12.405,2100000.0
2009-02-02 17:40:00,12.497,12.513,12.315,12.416,2200000.0
2009-02-02 17:45:00,12.389,12.473,12.302,12.418,2450000.0
2009-02-02 17:50:00,12.392,12.502,12.34,12.44,2100000.0
2009-02-02 17:55:00,12.43,12.5,12.353,12.485,2000000.0
2009-02-02 18:00:00,12.422,12.55,12.371,12.55,2200000.0
2009-02-02 18:05:00,12.521,12.56,12.35,12.454,2350000.0
2009-02-02 18:10:00,12.469,12.589,12.374,12.424,2250000.0
2009-02-02 18:15:00,12.536,12.541,12.382,12.499,2250000.0
2009-02-02 18:20:00,12.427,12.533,12.394,12.515,3250000.0
2009-02-02 18:25:00,12.428,12.534,12.363,12.43,3500000.0
2009-02-02 18:30:00,12.472,12.544,12.394,12.466,3250000.0
2009-02-02 18:35:00,12.455,12.537,12.408,12.454,1950000.0
2009-02-02 18:40:00,12.403,12.559,12.353,12.528,4000000.0
2009-02-02 18:45:00,12.522,12.566,12.387,12.471,4750000.0
2009-02-02 18:50:00,12.472,12.554,12.361,12.497,2250000.0
2009-02-02 18:55:00,12.46,12.542,12.375,12.468,4050000.0
2009-02-02 19:00:00,12.498,12.537,12.418,12.5,2150000.0
2009-02-02 19:05:00,12.429,12.522,12.347,12.428,1850000.0
2009-02-02 19:10:00,12.506,12.508,12.328,12.505,2350000.0
2009-02-02 19:15:00,12.451,12.552,12.366,12.518,1700000.0
2009-02-02 19:20:00,12.417,12.532,12.343,12.495,2200000.0
2009-02-02 19:25:00,12.444,12.54,12.386,12.413,2300000.0
2009-02-02 19:30:00,12.447,12.518,12.383,12.477,2150000.0
2009-02-02 19:35:00,12.427,12.551,12.332,12.387,1750000.0
2009-02-02 19:40:00,12.507,12.507,12.343,12.442,2100000.0
2009-02-02 19:45:00,12.481,12.487,12.299,12.472,1850000.0
2009-02-02 19:50:00,12.413,12.468,12.32,12.462,2000000.0
2009-02-02 19:55:00,12.352,12.469,12.325,12.362,1750000.0
2009-02-02 20:00:00,12.434,12.461,12.289,12.385,1950000.0
2009-02-02 20:05:00,12.352,12.493,12.295,12.433,2200000.0
2009-02-02 20:10:00,12.435,12.507,12.318,12.433,2150000.0
2009-02-02 20:15:00,12.319,12.452,12.278,12.336,1900000.0
2009-02-02 20:20:00,12.429,12.456,12.283,12.37,1900000.0
2009-02-02 20:25:00,12.363,12.467,12.28,12.372,2150000.0
2009-02-02 20:30:00,12.294,12.41,12.23,12.26,1950000.0
2009-02-02 20:35:00,12.393,12.415,12.238,12.369,1750000.0
2009-02-02 20:40:00,12.319,12.403,12.21,12.367,2050000.0
2009-02-02 20:45:00,12.316,12.438,12.265,12.417,2000000.0
2009-02-02 20:50:00,12.256,12.429,12.235,12.309,1900000.0
2009-02-02 20:55:00,12.298,12.392,12.249,12.37,1950000.0
2009-02-02 21:00:00,12.264,12.428,12.229,12.387,2750000.0
2009-02-02 21:05:00,12.309,12.416,12.264,12.373,1800000.0
2009-02-02 21:10:00,12.357,12.418,12.221,12.346,2450000.0
2009-02-02 21:15:00,12.292,12.416,12.201,12.373,2050000.0
2009-02-02 21:20:00,12.382,12.457,12.255,12.299,2400000.0
2009-02-02 21:25:00,12.35,12.429,12.268,12.343,1600000.0
2009-02-02 21:30:00,12.297,12.4,12.212,12.336,1600000.0
2009-02-02 21:35:00,12.419,12.451,12.272,12.41,1550000.0
2009-02-02 21:40:00,12.411,12.448,12.283,12.401,1450000.0
2009-02-02 21:45:00,12.416,12.453,12.28,12.379,1350000.0
2009-02-02 21:50:00,12.382,12.421,12.255,12.373,2500000.0
2009-02-02 21:55:00,12.327,12.449,12.261,12.33,2300000.0
2009-02-02 22:00:00,12.3,12.456,12.28,12.397,1200000.0
2009-02-02 22:05:00,12.363,12.411,12.269,12.393,2000000.0
2009-02-02 22:10:00,12.359,12.417,12.262,12.384,2100000.0
2009-02-02 22:15:00,12.449,12.47,12.312,12.452,1450000.0
2009-02-02 22:20:00,12.401,12.453,12.287,12.413,1900000.0
2009-02-02 22:25:00,12.332,12.449,12.309,12.372,1650000.0
2009-02-02 22:30:00,12.421,12.444,12.275,12.404,1450000.0
2009-02-02 22:35:00,12.427,12.441,12.295,12.357,1500000.0
2009-02-02 22:40:00,12.288,12.424,12.288,12.424,650000.0
2009-02-02 22:45:00,12.369,12.438,12.299,12.299,1150000.0
2009-02-02 22:50:00,12.353,12.419,12.252,12.387,2050000.0
2009-02-02 22:55:00,12.364,12.374,12.182,12.313,2600000.0
2009-02-02 23:00:00,12.32,12.376,12.204,12.357,1500000.0
2009-02-02 23:05:00,12.285,12.403,12.203,12.353,2050000.0
2009-02-02 23:10:00,12.308,12.38,12.212,12.377,1850000.0
2009-02-02 23:15:00,12.391,12.403,12.252,12.276,800000.0
2009-02-02 23:20:00,12.309,12.394,12.209,12.211,2850000.0
2009-02-02 23:25:00,12.317,12.359,12.168,12.26,1900000.0
2009-02-02 23:30:00,12.217,12.386,12.182,12.325,2050000.0
2009-02-02 23:35:00,12.304,12.381,12.203,12.333,1600000.0
2009-02-02 23:40:00,12.356,12.418,12.235,12.293,2350000.0
2009-02-02 23:45:00,12.388,12.397,12.217,12.383,1700000.0
2009-02-02 23:50:00,12.374,12.457,12.268,12.386,2550000.0
2009-02-02 23:55:00,12.393,12.414,12.244,12.286,2000000.0
2009-02-03 00:00:00,12.335,12.447,12.302,12.335,2400000.0
2009-02-03 00:05:00,12.427,12.444,12.297,12.437,1100000.0
2009-02-03 00:10:00,12.35,12.431,12.299,12.402,700000.0
2009-02-03 00:15:00,12.393,12.424,12.289,12.358,1000000.0
2009-02-03 00:20:00,12.385,12.421,12.254,12.255,900000.0
2009-02-03 00:25:00,12.433,12.433,12.334,12.398,450000.0
2009-02-03 00:30:00,12.324,12.452,12.287,12.382,2000000.0
2009-02-03 00:40:00,12.309,12.366,12.239,12.365,1550000.0
2009-02-03 00:45:00,12.409,12.433,12.301,12.301,350000.0
2009-02-03 00:50:00,12.287,12.405,12.218,12.384,800000.0
2009-02-03 00:55:00,12.29,12.389,12.238,12.389,550000.0
2009-02-03 01:00:00,12.31,12.399,12.255,12.29,2200000.0
2009-02-03 01:05:00,12.351,12.425,12.253,12.315,1650000.0
2009-02-03 01:10:00,12.29,12.414,12.241,12.359,1100000.0
2009-02-03 01:15:00,12.389,12.406,12.265,12.292,1450000.0
2009-02-03 01:20:00,12.334,12.387,12.217,12.253,1850000.0
2009-02-03 01:25:00,12.304,12.324,12.203,12.258,800000.0
2009-02-03 01:30:00,12.279,12.335,12.152,12.312,1800000.0
2009-02-03 01:35:00,12.299,12.353,12.19,12.241,1650000.0
2009-02-03 01:40:00,12.25,12.355,12.168,12.246,1950000.0
2009-02-03 01:45:00,12.278,12.322,12.159,12.287,2150000.0
2009-02-03 01:50:00,12.3,12.349,12.178,12.335,2350000.0
2009-02-03 01:55:00,12.314,12.385,12.189,12.339,1750000.0
2009-02-03 02:00:00,12.318,12.354,12.21,12.283,1400000.0
2009-02-03 02:05:00,12.325,12.334,12.175,12.328,2050000.0
2009-02-03 02:10:00,12.331,12.331,12.229,12.312,1250000.0
2009-02-03 02:15:00,12.326,12.367,12.186,12.21,2150000.0
2009-02-03 02:20:00,12.323,12.334,12.141,12.248,1850000.0
2009-02-03 02:25:00,12.314,12.344,12.155,12.335,1600000.0
2009-02-03 02:30:00,12.223,12.354,12.164,12.218,1800000.0
2009-02-03 02:35:00,12.331,12.339,12.205,12.279,1300000.0
2009-02-03 02:40:00,12.291,12.323,12.164,12.275,1350000.0
2009-02-03 02:45:00,12.303,12.332,12.145,12.278,1800000.0
2009-02-03 02:50:00,12.232,12.326,12.17,12.206,2050000.0
2009-02-03 02:55:00,12.243,12.347,12.141,12.298,2600000.0
2009-02-03 03:00:00,12.273,12.34,12.196,12.22,1250000.0
2009-02-03 03:05:00,12.286,12.393,12.181,12.216,2450000.0
2009-02-03 03:10:00,12.279,12.328,12.172,12.179,1400000.0
2009-02-03 03:15:00,12.285,12.332,12.138,12.224,2700000.0
2009-02-03 03:20:00,12.282,12.322,12.156,12.23,1950000.0
2009-02-03 03:25:00,12.229,12.337,12.159,12.213,2100000.0
2009-02-03 03:30:00,12.196,12.31,12.176,12.268,1450000.0
2009-02-03 03:35:00,12.247,12.315,12.133,12.18,1850000.0
2009-02-03 03:40:00,12.224,12.304,12.188,12.243,1100000.0
2009-02-03 03:45:00,12.229,12.323,12.188,12.188,800000.0
2009-02-03 03:50:00,12.15,12.316,12.15,12.284,1400000.0
2009-02-03 03:55:00,12.191,12.319,12.177,12.303,1900000.0
2009-02-03 04:00:00,12.293,12.336,12.12,12.226,2000000.0
2009-02-03 04:05:00,12.289,12.317,12.191,12.209,1900000.0
2009-02-03 04:10:00,12.292,12.334,12.166,12.207,1100000.0
2009-02-03 04:15:00,12.189,12.32,12.17,12.284,1200000.0
2009-02-03 04:20:00,12.196,12.314,12.196,12.29,950000.0
2009-02-03 04:25:00,12.299,12.319,12.169,12.279,1000000.0
2009-02-03 04:30:00,12.282,12.342,12.177,12.222,1450000.0
2009-02-03 04:35:00,12.19,12.369,12.19,12.279,1800000.0
2009-02-03 04:40:00,12.197,12.34,12.176,12.219,1700000.0
2009-02-03 04:45:00,12.328,12.394,12.209,12.248,1750000.0
2009-02-03 04:50:00,12.205,12.37,12.163,12.283,1550000.0
2009-02-03 04:55:00,12.311,12.346,12.2,12.234,800000.0
2009-02-03 05:00:00,12.218,12.334,12.218,12.22,800000.0
2009-02-03 05:05:00,12.302,12.336,12.215,12.336,500000.0
2009-02-03 05:10:00,12.183,12.348,12.183,12.212,1350000.0
2009-02-03 05:15:00,12.305,12.343,12.191,12.287,2350000.0
2009-02-03 05:20:00,12.206,12.312,12.206,12.287,350000.0
2009-02-03 05:25:00,12.228,12.324,12.179,12.266,1450000.0
2009-02-03 05:30:00,12.276,12.292,12.158,12.166,1550000.0
2009-02-03 05:35:00,12.245,12.308,12.115,12.127,1700000.0
2009-02-03 05:40:00,12.287,12.3,12.148,12.181,2400000.0
2009-02-03 05:45:00,12.255,12.333,12.119,12.24,2350000.0
2009-02-03 05:50:00,12.259,12.298,12.138,12.298,1000000.0
2009-02-03 05:55:00,12.298,12.331,12.14,12.291,2700000.0
2009-02-03 06:00:00,12.253,12.349,12.117,12.276,2200000.0
2009-02-03 06:05:00,12.293,12.311,12.139,12.238,2100000.0
2009-02-03 06:10:00,12.232,12.31,12.111,12.268,2050000.0
2009-02-03 06:15:00,12.244,12.301,12.124,12.301,1600000.0
2009-02-03 06:20:00,12.145,12.296,12.145,12.278,1950000.0
2009-02-03 06:25:00,12.236,12.339,12.143,12.22,2050000.0
2009-02-03 06:30:00,12.312,12.383,12.222,12.359,1900000.0
2009-02-03 06:35:00,12.311,12.39,12.198,12.367,2150000.0
2009-02-03 06:40:00,12.287,12.376,12.187,12.271,1900000.0
2009-02-03 06:45:00,12.27,12.374,12.235,12.312,850000.0
2009-02-03 06:50:00,12.355,12.375,12.214,12.291,2100000.0
2009-02-03 06:55:00,12.263,12.402,12.211,12.326,1650000.0
2009-02-03 07:00:00,12.334,12.386,12.19,12.348,2200000.0
2009-02-03 07:05:00,12.378,12.384,12.223,12.341,1700000.0
2009-02-03 07:10:00,12.258,12.376,12.253,12.343,1500000.0
2009-02-03 07:15:00,12.358,12.358,12.263,12.277,1300000.0
2009-02-03 07:20:00,12.209,12.353,12.194,12.282,2200000.0
2009-02-03 07:25:00,12.305,12.382,12.215,12.342,2800000.0
2009-02-03 07:30:00,12.305,12.337,12.169,12.227,2750000.0
2009-02-03 07:35:00,12.342,12.391,12.199,12.306,2000000.0
2009-02-03 07:40:00,12.187,12.339,12.172,12.236,1500000.0
2009-02-03 07:45:00,12.224,12.351,12.178,12.315,3150000.0
2009-02-03 07:50:00,12.28,12.373,12.212,12.298,1800000.0
2009-02-03 07:55:00,12.248,12.314,12.186,12.302,1350000.0
2009-02-03 08:00:00,12.295,12.375,12.191,12.228,1750000.0
2009-02-03 08:05:00,12.202,12.36,12.173,12.247,1750000.0
2009-02-03 08:10:00,12.233,12.331,12.167,12.317,2200000.0
2009-02-03 08:15:00,12.314,12.332,12.153,12.22,2200000.0
2009-02-03 08:20:00,12.224,12.343,12.179,12.231,2150000.0
2009-02-03 08:25:00,12.246,12.349,12.154,12.207,2300000.0
2009-02-03 08:30:00,12.185,12.325,12.185,12.285,950000.0
2009-02-03 08:35:00,12.341,12.341,12.185,12.29,1400000.0
2009-02-03 08:40:00,12.292,12.333,12.169,12.251,1600000.0
2009-02-03 08:45:00,12.233,12.354,12.217,12.348,1550000.0
2009-02-03 08:50:00,12.278,12.326,12.192,12.29,500000.0
2009-02-03 08:55:00,12.308,12.321,12.174,12.249,750000.0
2009-02-03 09:00:00,12.256,12.35,12.167,12.311,2050000.0
2009-02-03 09:05:00,12.347,12.374,12.157,12.317,3050000.0
2009-02-03 09:10:00,12.266,12.333,12.155,12.269,1800000.0
2009-02-03 09:15:00,12.333,12.396,12.201,12.34,1850000.0
2009-02-03 09:20:00,12.292,12.387,12.18,12.329,2550000.0
2009-02-03 09:25:00,12.212,12.359,12.207,12.313,2050000.0
2009-02-03 09:30:00,12.264,12.375,12.21,12.228,2250000.0
2009-02-03 09:35:00,12.235,12.376,12.208,12.27,2450000.0
2009-02-03 09:40:00,12.288,12.365,12.203,12.247,2150000.0
2009-02-03 09:45:00,12.281,12.316,12.126,12.196,2400000.0
2009-02-03 09:50:00,12.254,12.307,12.133,12.206,2300000.0
2009-02-03 09:55:00,12.205,12.299,12.111,12.194,2650000.0
2009-02-03 10:00:00,12.18,12.283,12.109,12.25,2100000.0
2009-02-03 10:05:00,12.193,12.279,12.119,12.252,2700000.0
2009-02-03 10:10:00,12.144,12.284,12.126,12.268,2650000.0
2009-02-03 10:15:00,12.131,12.307,12.131,12.307,2200000.0
2009-02-03 10:20:00,12.206,12.299,12.139,12.171,2600000.0
2009-02-03 10:25:00,12.213,12.317,12.156,12.261,2100000.0
2009-02-03 10:30:00,12.221,12.346,12.169,12.233,2450000.0
2009-02-03 10:35:00,12.276,12.335,12.18,12.232,2300000.0
2009-02-03 10:40:00,12.243,12.343,12.152,12.254,2400000.0
2009-02-03 10:45:00,12.211,12.356,12.172,12.273,1800000.0
2009-02-03 10:50:00,12.255,12.313,12.15,12.222,1950000.0
2009-02-03 10:55:00,12.274,12.342,12.195,12.195,2000000.0
2009-02-03 11:00:00,12.252,12.36,12.181,12.302,2450000.0
2009-02-03 11:05:00,12.214,12.357,12.196,12.315,2400000.0
2009-02-03 11:10:00,12.228,12.368,12.207,12.252,2150000.0
2009-02-03 11:15:00,12.236,12.346,12.156,12.331,2050000.0
2009-02-03 11:20:00,12.211,12.388,12.195,12.245,2250000.0
2009-02-03 11:25:00,12.206,12.336,12.161,12.227,2200000.0
2009-02-03 11:30:00,12.207,12.351,12.195,12.301,2200000.0
2009-02-03 11:35:00,12.317,12.411,12.207,12.23,1800000.0
2009-02-03 11:40:00,12.3,12.448,12.262,12.352,2350000.0
2009-02-03 11:45:00,12.348,12.383,12.23,12.253,2100000.0
2009-02-03 11:50:00,12.3,12.376,12.217,12.286,2300000.0
2009-02-03 11:55:00,12.32,12.406,12.229,12.265,2100000.0
2009-02-03 12:00:00,12.356,12.369,12.244,12.277,1850000.0
2009-02-03 12:05:00,12.367,12.383,12.233,12.309,2250000.0
2009-02-03 12:10:00,12.329,12.368,12.144,12.324,2050000.0
2009-02-03 12:15:00,12.23,12.389,12.192,12.273,2150000.0
2009-02-03 12:20:00,12.204,12.358,12.204,12.331,2700000.0
2009-02-03 12:25:00,12.343,12.349,12.196,12.334,2000000.0
2009-02-03 12:30:00,12.247,12.373,12.192,12.292,2200000.0
2009-02-03 12:35:00,12.311,12.356,12.221,12.244,2200000.0
2009-02-03 12:40:00,12.343,12.358,12.224,12.265,2300000.0
2009-02-03 12:45:00,12.321,12.398,12.173,12.244,2150000.0
2009-02-03 12:50:00,12.266,12.369,12.217,12.279,2250000.0
2009-02-03 12:55:00,12.219,12.374,12.203,12.261,1650000.0
2009-02-03 13:00:00,12.339,12.358,12.189,12.332,2200000.0
2009-02-03 13:05:00,12.201,12.369,12.179,12.261,2350000.0
2009-02-03 13:10:00,12.249,12.328,12.189,12.282,2200000.0
2009-02-03 13:15:00,12.276,12.349,12.188,12.203,2050000.0
2009-02-03 13:20:00,12.234,12.385,12.198,12.353,2200000.0
2009-02-03 13:25:00,12.357,12.387,12.189,12.225,2300000.0
2009-02-03 13:30:00,12.223,12.365,12.209,12.282,2300000.0
2009-02-03 13:35:00,12.33,12.357,12.186,12.32,1700000.0
2009-02-03 13:40:00,12.186,12.328,12.166,12.296,2000000.0
2009-02-03 13:45:00,12.252,12.345,12.209,12.272,1100000.0
2009-02-03 13:50:00,12.216,12.369,12.186,12.357,2000000.0
2009-02-03 13:55:00,12.364,12.383,12.197,12.254,2100000.0
2009-02-03 14:00:00,12.314,12.374,12.155,12.361,2350000.0
2009-02-03 14:05:00,12.261,12.417,12.209,12.287,2100000.0
2009-02-03 14:10:00,12.198,12.358,12.198,12.316,1850000.0
2009-02-03 14:15:00,12.367,12.372,12.216,12.266,2350000.0
2009-02-03 14:20:00,12.253,12.387,12.179,12.31,2550000.0
2009-02-03 14:25:00,12.325,12.344,12.174,12.314,2500000.0
2009-02-03 14:30:00,12.301,12.364,12.181,12.221,2100000.0
2009-02-03 14:35:00,12.315,12.347,12.189,12.237,2550000.0
2009-02-03 14:40:00,12.251,12.362,12.185,12.295,2450000.0
2009-02-03 14:45:00,12.287,12.355,12.158,12.18,2200000.0
2009-02-03 14:50:00,12.198,12.336,12.125,12.217,2050000.0
2009-02-03 14:55:00,12.28,12.365,12.171,12.183,2100000.0
2009-02-03 15:00:00,12.253,12.349,12.189,12.326,2000000.0
2009-02-03 15:05:00,12.343,12.368,12.213,12.25,2050000.0
2009-02-03 15:10:00,12.243,12.366,12.195,12.223,2050000.0
2009-02-03 15:15:00,12.23,12.405,12.18,12.254,2100000.0
2009-02-03 15:20:00,12.303,12.494,12.256,12.365,2500000.0
2009-02-03 15:25:00,12.406,12.493,12.305,12.378,2000000.0
2009-02-03 15:30:00,12.357,12.457,12.281,12.404,2050000.0
2009-02-03 15:35:00,12.388,12.442,12.261,12.431,2300000.0
2009-02-03 15:40:00,12.308,12.432,12.289,12.417,2150000.0
2009-02-03 15:45:00,12.338,12.465,12.289,12.399,2050000.0
2009-02-03 15:50:00,12.396,12.425,12.25,12.319,2250000.0
2009-02-03 15:55:00,12.255,12.419,12.22,12.306,2450000.0
2009-02-03 16:00:00,12.243,12.417,12.204,12.346,2450000.0
2009-02-03 16:05:00,12.41,12.419,12.219,12.347,2300000.0
2009-02-03 16:10:00,12.243,12.378,12.198,12.311,2400000.0
2009-02-03 16:15:00,12.331,12.373,12.213,12.321,2200000.0
2009-02-03 16:20:00,12.321,12.353,12.122,12.25,2200000.0
2009-02-03 16:25:00,12.215,12.303,12.139,12.191,2700000.0
2009-02-03 16:30:00,12.269,12.302,12.126,12.166,2450000.0
2009-02-03 16:35:00,12.167,12.321,12.138,12.321,2250000.0
2009-02-03 16:40:00,12.229,12.364,12.132,12.233,2500000.0
2009-02-03 16:45:00,12.209,12.354,12.141,12.157,2300000.0
2009-02-03 16:50:00,12.272,12.281,12.108,12.236,2200000.0
2009-02-03 16:55:00,12.27,12.317,12.138,12.179,2200000.0
2009-02-03 17:00:00,12.17,12.274,12.076,12.118,1950000.0
2009-02-03 17:05:00,12.25,12.326,12.094,12.317,2150000.0
2009-02-03 17:10:00,12.315,12.368,12.187,12.215,2150000.0
2009-02-03 17:15:00,12.253,12.358,12.157,12.294,2400000.0
2009-02-03 17:20:00,12.366,12.401,12.237,12.361,2250000.0
2009-02-03 17:25:00,12.334,12.398,12.21,12.354,2550000.0
2009-02-03 17:30:00,12.248,12.365,12.187,12.31,2300000.0
2009-02-03 17:35:00,12.344,12.367,12.188,12.232,2100000.0
2009-02-03 17:40:00,12.334,12.362,12.203,12.309,2200000.0
2009-02-03 17:45:00,12.273,12.351,12.177,12.307,2450000.0
2009-02-03 17:50:00,12.314,12.35,12.181,12.25,2250000.0
2009-02-03 17:55:00,12.235,12.3,12.126,12.266,2100000.0
2009-02-03 18:00:00,12.2,12.331,12.12,12.331,2200000.0
2009-02-03 18:05:00,12.292,12.353,12.149,12.255,2350000.0
2009-02-03 18:10:00,12.27,12.344,12.173,12.255,2050000.0
2009-02-03 18:15:00,12.372,12.41,12.188,12.335,2100000.0
2009-02-03 18:20:00,12.269,12.388,12.196,12.363,3350000.0
2009-02-03 18:25:00,12.246,12.387,12.204,12.285,3500000.0
2009-02-03 18:30:00,12.284,12.371,12.188,12.263,3250000.0
2009-02-03 18:35:00,12.257,12.321,12.144,12.184,1950000.0
2009-02-03 18:40:00,12.142,12.272,12.09,12.229,4000000.0
2009-02-03 18:45:00,12.193,12.285,12.116,12.156,4750000.0
2009-02-03 18:50:00,12.147,12.244,12.054,12.128,2250000.0
2009-02-03 18:55:00,12.087,12.195,12.031,12.187,3900000.0
2009-02-03 19:00:00,12.159,12.202,12.044,12.154,2150000.0
2009-02-03 19:05:00,12.095,12.244,12.044,12.112,2200000.0
2009-02-03 19:10:00,12.203,12.222,12.065,12.222,2450000.0
2009-02-03 19:15:00,12.226,12.249,12.066,12.241,1750000.0
2009-02-03 19:20:00,12.137,12.277,12.09,12.218,2200000.0
2009-02-03 19:25:00,12.189,12.289,12.118,12.12,2300000.0
2009-02-03 19:30:00,12.181,12.272,12.131,12.216,2150000.0
2009-02-03 19:35:00,12.141,12.281,12.102,12.162,1850000.0
2009-02-03 19:40:00,12.237,12.262,12.106,12.228,2100000.0
2009-02-03 19:45:00,12.146,12.285,12.11,12.246,2350000.0
2009-02-03 19:50:00,12.217,12.265,12.103,12.247,2000000.0
2009-02-03 19:55:00,12.125,12.243,12.09,12.125,1750000.0
2009-02-03 20:00:00,12.229,12.268,12.094,12.218,1750000.0
2009-02-03 20:05:00,12.179,12.298,12.111,12.248,2250000.0
2009-02-03 20:10:00,12.226,12.292,12.084,12.26,2350000.0
2009-02-03 20:15:00,12.15,12.261,12.091,12.151,2200000.0
2009-02-03 20:20:00,12.214,12.281,12.086,12.265,2000000.0
2009-02-03 20:25:00,12.197,12.333,12.145,12.236,2150000.0
2009-02-03 20:30:00,12.182,12.297,12.104,12.172,1900000.0
2009-02-03 20:35:00,12.284,12.301,12.171,12.29,1900000.0
2009-02-03 20:40:00,12.256,12.298,12.103,12.275,2050000.0
2009-02-03 20:45:00,12.219,12.322,12.133,12.293,2000000.0
2009-02-03 20:50:00,12.178,12.341,12.156,12.217,2200000.0
2009-02-03 20:55:00,12.234,12.342,12.182,12.287,2050000.0
2009-02-03 21:00:00,12.225,12.378,12.202,12.317,2750000.0
2009-02-03 21:05:00,12.277,12.354,12.188,12.299,2350000.0
2009-02-03 21:10:00,12.295,12.37,12.191,12.305,2150000.0
2009-02-03 21:15:00,12.261,12.385,12.219,12.361,2050000.0
2009-02-03 21:20:00,12.351,12.36,12.205,12.205,2800000.0
2009-02-03 21:25:00,12.271,12.33,12.16,12.292,1950000.0
2009-02-03 21:30:00,12.238,12.376,12.167,12.175,1750000.0
2009-02-03 21:35:00,12.336,12.35,12.19,12.323,2000000.0
2009-02-03 21:40:00,12.319,12.389,12.187,12.236,1800000.0
2009-02-03 21:45:00,12.341,12.387,12.21,12.302,1700000.0
2009-02-03 21:50:00,12.351,12.403,12.226,12.326,2800000.0
2009-02-03 21:55:00,12.263,12.377,12.222,12.286,2300000.0
2009-02-03 22:00:00,12.257,12.383,12.208,12.243,2000000.0
2009-02-03 22:05:00,12.371,12.376,12.194,12.293,1650000.0
2009-02-03 22:10:00,12.323,12.4,12.25,12.352,1700000.0
2009-02-03 22:15:00,12.397,12.441,12.253,12.394,2000000.0
2009-02-03 22:20:00,12.396,12.444,12.269,12.37,1500000.0
2009-02-03 22:25:00,12.321,12.427,12.264,12.39,1750000.0
2009-02-03 22:30:00,12.405,12.449,12.262,12.408,2000000.0
2009-02-03 22:35:00,12.414,12.414,12.271,12.331,1000000.0
2009-02-03 22:40:00,12.299,12.45,12.239,12.416,2600000.0
2009-02-03 22:45:00,12.348,12.418,12.254,12.355,1650000.0
2009-02-03 22:50:00,12.38,12.433,12.251,12.405,1850000.0
2009-02-03 22:55:00,12.372,12.444,12.282,12.393,2700000.0
2009-02-03 23:00:00,12.399,12.434,12.282,12.367,1650000.0
2009-02-03 23:05:00,12.35,12.409,12.26,12.393,1400000.0
2009-02-03 23:10:00,12.345,12.442,12.258,12.434,1650000.0
2009-02-03 23:15:00,12.446,12.479,12.28,12.438,2000000.0
2009-02-03 23:20:00,12.378,12.457,12.281,12.311,2600000.0
2009-02-03 23:25:00,12.403,12.449,12.252,12.376,2150000.0
2009-02-03 23:30:00,12.265,12.404,12.226,12.382,1750000.0
2009-02-03 23:35:00,12.374,12.444,12.295,12.348,450000.0
2009-02-03 23:40:00,12.391,12.428,12.27,12.338,1450000.0
2009-02-03 23:45:00,12.287,12.418,12.233,12.372,700000.0
2009-02-03 23:50:00,12.392,12.476,12.274,12.416,2300000.0
2009-02-03 23:55:00,12.395,12.417,12.272,12.297,1450000.0
2009-02-04 00:00:00,12.347,12.434,12.245,12.281,2400000.0
2009-02-04 00:05:00,12.409,12.414,12.243,12.414,1200000.0
2009-02-04 00:10:00,12.367,12.454,12.267,12.405,1900000.0
2009-02-04 00:15:00,12.39,12.411,12.321,12.404,350000.0
2009-02-04 00:20:00,12.386,12.451,12.315,12.436,650000.0
2009-02-04 00:30:00,12.323,12.403,12.267,12.304,700000.0
2009-02-04 00:35:00,12.373,12.411,12.343,12.372,700000.0
2009-02-04 00:40:00,12.319,12.37,12.299,12.334,600000.0
2009-02-04 00:45:00,12.37,12.402,12.245,12.371,950000.0
2009-02-04 00:50:00,12.311,12.404,12.268,12.404,650000.0
2009-02-04 00:55:00,12.46,12.46,12.296,12.302,800000.0
2009-02-04 01:00:00,12.378,12.429,12.281,12.378,1350000.0
2009-02-04 01:05:00,12.416,12.433,12.285,12.285,1050000.0
2009-02-04 01:10:00,12.331,12.42,12.223,12.371,2450000.0
2009-02-04 01:15:00,12.405,12.424,12.286,12.331,1700000.0
2009-02-04 01:20:00,12.348,12.411,12.281,12.334,1550000.0
2009-02-04 01:25:00,12.341,12.43,12.295,12.418,1100000.0
2009-02-04 01:30:00,12.359,12.432,12.295,12.354,1400000.0
2009-02-04 01:35:00,12.403,12.438,12.276,12.338,2100000.0
2009-02-04 01:40:00,12.378,12.496,12.305,12.351,1900000.0
2009-02-04 01:45:00,12.348,12.393,12.265,12.286,350000.0
2009-02-04 01:50:00,12.357,12.471,12.24,12.301,1700000.0
2009-02-04 01:55:00,12.409,12.409,12.221,12.371,700000.0
2009-02-04 02:00:00,12.41,12.41,12.242,12.312,1650000.0
2009-02-04 02:05:00,12.35,12.389,12.231,12.369,1550000.0
2009-02-04 02:10:00,12.372,12.372,12.212,12.343,1250000.0
2009-02-04 02:15:00,12.381,12.424,12.215,12.233,1750000.0
2009-02-04 02:20:00,12.35,12.411,12.198,12.266,2200000.0
2009-02-04 02:25:00,12.318,12.383,12.198,12.258,1950000.0
2009-02-04 02:30:00,12.334,12.363,12.178,12.22,1650000.0
2009-02-04 02:35:00,12.334,12.368,12.215,12.347,1200000.0
2009-02-04 02:40:00,12.235,12.345,12.224,12.251,850000.0
2009-02-04 02:45:00,12.247,12.357,12.217,12.337,1350000.0
2009-02-04 02:50:00,12.275,12.38,12.224,12.263,1450000.0
2009-02-04 02:55:00,12.386,12.398,12.217,12.326,1950000.0
2009-02-04 03:00:00,12.301,12.417,12.227,12.388,1200000.0
2009-02-04 03:05:00,12.286,12.407,12.247,12.264,2250000.0
2009-02-04 03:10:00,12.352,12.391,12.264,12.366,800000.0
2009-02-04 03:15:00,12.349,12.374,12.233,12.303,1550000.0
2009-02-04 03:20:00,12.274,12.367,12.217,12.347,550000.0
2009-02-04 03:25:00,12.306,12.385,12.218,12.257,550000.0
2009-02-04 03:30:00,12.317,12.374,12.238,12.347,800000.0
2009-02-04 03:35:00,12.366,12.393,12.189,12.266,2350000.0
2009-02-04 03:40:00,12.276,12.386,12.245,12.38,1800000.0
2009-02-04 03:45:00,12.236,12.409,12.231,12.259,2900000.0
2009-02-04 03:50:00,12.329,12.386,12.236,12.335,1900000.0
2009-02-04 03:55:00,12.306,12.371,12.229,12.371,950000.0
2009-02-04 04:00:00,12.348,12.394,12.249,12.363,1400000.0
2009-02-04 04:05:00,12.371,12.382,12.251,12.324,1150000.0
2009-02-04 04:10:00,12.34,12.351,12.211,12.351,600000.0
2009-02-04 04:15:00,12.366,12.386,12.278,12.368,1250000.0
2009-02-04 04:20:00,12.238,12.391,12.238,12.376,1200000.0
2009-02-04 04:25:00,12.293,12.384,12.257,12.28,1200000.0
2009-02-04 04:30:00,12.304,12.353,12.243,12.345,1100000.0
2009-02-04 04:35:00,12.274,12.375,12.235,12.297,1050000.0
2009-02-04 04:40:00,12.215,12.383,12.209,12.302,1800000.0
2009-02-04 04:45:00,12.351,12.394,12.2,12.278,1950000.0
2009-02-04 04:50:00,12.244,12.368,12.222,12.281,900000.0
2009-02-04 04:55:00,12.376,12.376,12.307,12.311,200000.0
2009-02-04 05:00:00,12.228,12.376,12.228,12.349,800000.0
2009-02-04 05:05:00,12.345,12.401,12.205,12.239,1300000.0
2009-02-04 05:10:00,12.178,12.378,12.176,12.272,950000.0
2009-02-04 05:20:00,12.311,12.385,12.2,12.361,2200000.0
2009-02-04 05:25:00,12.366,12.376,12.233,12.368,1600000.0
2009-02-04 05:30:00,12.323,12.371,12.154,12.247,1350000.0
2009-02-04 05:35:00,12.336,12.373,12.212,12.215,1200000.0
2009-02-04 05:40:00,12.332,12.4,12.203,12.262,2450000.0
2009-02-04 05:45:00,12.328,12.384,12.181,12.299,2200000.0
2009-02-04 05:50:00,12.371,12.393,12.247,12.247,1200000.0
2009-02-04 05:55:00,12.357,12.386,12.248,12.38,1950000.0
2009-02-04 06:00:00,12.344,12.378,12.224,12.324,1650000.0
2009-02-04 06:05:00,12.286,12.422,12.22,12.337,1500000.0
2009-02-04 06:10:00,12.337,12.388,12.239,12.366,2050000.0
2009-02-04 06:15:00,12.344,12.38,12.248,12.324,1250000.0
2009-02-04 06:20:00,12.22,12.388,12.22,12.354,1450000.0
2009-02-04 06:25:00,12.298,12.394,12.246,12.307,1950000.0
2009-02-04 06:30:00,12.347,12.397,12.152,12.307,2200000.0
2009-02-04 06:35:00,12.274,12.373,12.197,12.355,2150000.0
2009-02-04 06:40:00,12.266,12.381,12.238,12.281,1800000.0
2009-02-04 06:45:00,12.263,12.364,12.175,12.36,1850000.0
2009-02-04 06:50:00,12.331,12.389,12.201,12.263,2200000.0
2009-02-04 06:55:00,12.283,12.358,12.208,12.301,2000000.0
2009-02-04 07:00:00,12.311,12.365,12.166,12.334,2100000.0
2009-02-04 07:05:00,12.367,12.393,12.251,12.322,1900000.0
2009-02-04 07:10:00,12.295,12.359,12.244,12.334,1550000.0
2009-02-04 07:15:00,12.278,12.352,12.228,12.285,350000.0
2009-02-04 07:20:00,12.212,12.362,12.212,12.291,1700000.0
2009-02-04 07:25:00,12.343,12.374,12.207,12.262,950000.0
2009-02-04 07:30:00,12.312,12.422,12.203,12.274,2750000.0
2009-02-04 07:35:00,12.301,12.37,12.266,12.268,700000.0
2009-02-04 07:40:00,12.229,12.372,12.213,12.337,1300000.0
2009-02-04 07:45:00,12.255,12.41,12.233,12.33,2800000.0
2009-02-04 07:50:00,12.303,12.371,12.224,12.342,2650000.0
2009-02-04 07:55:00,12.271,12.372,12.216,12.372,2900000.0
2009-02-04 08:00:00,12.339,12.392,12.213,12.27,2150000.0
2009-02-04 08:05:00,12.265,12.408,12.21,12.359,2000000.0
2009-02-04 08:10:00,12.258,12.344,12.169,12.34,2200000.0
2009-02-04 08:15:00,12.365,12.406,12.221,12.271,2700000.0
2009-02-04 08:20:00,12.251,12.38,12.228,12.264,2150000.0
2009-02-04 08:25:00,12.237,12.369,12.208,12.248,2300000.0
2009-02-04 08:30:00,12.221,12.357,12.187,12.352,2350000.0
2009-02-04 08:35:00,12.365,12.397,12.224,12.292,1950000.0
2009-02-04 08:40:00,12.313,12.378,12.2,12.301,2150000.0
2009-02-04 08:45:00,12.254,12.389,12.243,12.333,2400000.0
2009-02-04 08:50:00,12.282,12.369,12.207,12.281,2200000.0
2009-02-04 08:55:00,12.238,12.385,12.217,12.288,1750000.0
2009-02-04 09:00:00,12.277,12.363,12.194,12.263,1900000.0
2009-02-04 09:05:00,12.212,12.368,12.212,12.352,2300000.0
2009-02-04 09:10:00,12.262,12.373,12.179,12.338,2150000.0
2009-02-04 09:15:00,12.319,12.351,12.182,12.321,2250000.0
2009-02-04 09:20:00,12.3,12.351,12.19,12.341,2550000.0
2009-02-04 09:25:00,12.23,12.375,12.195,12.327,2500000.0
2009-02-04 09:30:00,12.248,12.371,12.218,12.232,2250000.0
2009-02-04 09:35:00,12.198,12.391,12.198,12.243,2450000.0
2009-02-04 09:40:00,12.291,12.331,12.207,12.283,1350000.0
2009-02-04 09:45:00,12.32,12.374,12.201,12.239,2400000.0
2009-02-04 09:50:00,12.298,12.357,12.183,12.259,2300000.0
2009-02-04 09:55:00,12.262,12.402,12.196,12.283,1900000.0
2009-02-04 10:00:00,12.247,12.358,12.194,12.358,2100000.0
2009-02-04 10:05:00,12.293,12.358,12.211,12.337,2000000.0
2009-02-04 10:10:00,12.225,12.373,12.186,12.352,1900000.0
2009-02-04 10:15:00,12.206,12.361,12.203,12.316,2200000.0
2009-02-04 10:20:00,12.244,12.337,12.181,12.206,2600000.0
2009-02-04 10:25:00,12.247,12.332,12.164,12.307,2100000.0
2009-02-04 10:30:00,12.231,12.352,12.169,12.234,2450000.0
2009-02-04 10:35:00,12.304,12.363,12.167,12.246,1750000.0
2009-02-04 10:40:00,12.22,12.368,12.173,12.327,2400000.0
2009-02-04 10:45:00,12.241,12.355,12.194,12.316,1500000.0
2009-02-04 10:50:00,12.279,12.334,12.173,12.244,1900000.0
2009-02-04 10:55:00,12.277,12.331,12.186,12.228,1550000.0
2009-02-04 11:00:00,12.255,12.355,12.146,12.271,2450000.0
2009-02-04 11:05:00,12.183,12.325,12.183,12.287,1900000.0
2009-02-04 11:10:00,12.193,12.331,12.168,12.261,2150000.0
2009-02-04 11:15:00,12.215,12.375,12.157,12.341,2050000.0
2009-02-04 11:20:00,12.173,12.367,12.173,12.227,2250000.0
2009-02-04 11:25:00,12.242,12.368,12.186,12.209,2200000.0
2009-02-04 11:30:00,12.222,12.337,12.207,12.299,2200000.0
2009-02-04 11:35:00,12.212,12.405,12.202,12.273,2150000.0
2009-02-04 11:40:00,12.34,12.42,12.248,12.365,2350000.0
2009-02-04 11:45:00,12.384,12.419,12.269,12.277,2100000.0
2009-02-04 11:50:00,12.311,12.437,12.254,12.341,2300000.0
2009-02-04 11:55:00,12.35,12.429,12.276,12.292,2100000.0
2009-02-04 12:00:00,12.372,12.44,12.279,12.323,2600000.0
2009-02-04 12:05:00,12.394,12.417,12.249,12.366,2250000.0
2009-02-04 12:10:00,12.362,12.434,12.257,12.407,2050000.0
2009-02-04 12:15:00,12.339,12.432,12.293,12.335,2150000.0
2009-02-04 12:20:00,12.276,12.463,12.275,12.416,2700000.0
2009-02-04 12:25:00,12.422,12.434,12.286,12.431,2000000.0
2009-02-04 12:30:00,12.314,12.432,12.264,12.358,2200000.0
2009-02-04 12:35:00,12.376,12.419,12.295,12.376,1650000.0
2009-02-04 12:40:00,12.394,12.419,12.266,12.386,1800000.0
2009-02-04 12:45:00,12.379,12.413,12.225,12.28,2150000.0
2009-02-04 12:50:00,12.281,12.387,12.222,12.326,2250000.0
2009-02-04 12:55:00,12.286,12.402,12.247,12.294,2100000.0
2009-02-04 13:00:00,12.369,12.399,12.234,12.381,2200000.0
2009-02-04 13:05:00,12.272,12.395,12.212,12.297,2350000.0
2009-02-04 13:10:00,12.281,12.374,12.229,12.344,2200000.0
2009-02-04 13:15:00,12.316,12.41,12.226,12.29,2050000.0
2009-02-04 13:20:00,12.3,12.428,12.238,12.404,2200000.0
2009-02-04 13:25:00,12.397,12.428,12.274,12.417,1100000.0
2009-02-04 13:30:00,12.288,12.38,12.219,12.301,2300000.0
2009-02-04 13:35:00,12.34,12.402,12.228,12.366,2150000.0
2009-02-04 13:40:00,12.257,12.405,12.257,12.364,2350000.0
2009-02-04 13:45:00,12.332,12.44,12.25,12.31,2050000.0
2009-02-04 13:50:00,12.309,12.414,12.236,12.389,2000000.0
2009-02-04 13:55:00,12.427,12.444,12.244,12.335,2100000.0
2009-02-04 14:00:00,12.372,12.421,12.258,12.372,2350000.0
2009-02-04 14:05:00,12.307,12.397,12.243,12.31,2100000.0
2009-02-04 14:10:00,12.239,12.391,12.239,12.298,1850000.0
2009-02-04 14:15:00,12.376,12.376,12.232,12.302,2350000.0
2009-02-04 14:20:00,12.267,12.4,12.262,12.367,2550000.0
2009-02-04 14:25:00,12.379,12.412,12.244,12.369,2500000.0
2009-02-04 14:30:00,12.343,12.409,12.216,12.251,1950000.0
2009-02-04 14:35:00,12.367,12.416,12.231,12.295,2550000.0
2009-02-04 14:40:00,12.307,12.43,12.196,12.362,2450000.0
2009-02-04 14:45:00,12.36,12.427,12.219,12.282,2200000.0
2009-02-04 14:50:00,12.291,12.389,12.22,12.286,2000000.0
2009-02-04 14:55:00,12.309,12.416,12.192,12.244,2100000.0
2009-02-04 15:00:00,12.266,12.367,12.191,12.304,2000000.0
2009-02-04 15:05:00,12.327,12.395,12.207,12.26,2050000.0
2009-02-04 15:10:00,12.263,12.385,12.191,12.21,2050000.0
2009-02-04 15:15:00,12.235,12.379,12.175,12.238,2100000.0
2009-02-04 15:20:00,12.299,12.423,12.228,12.328,2500000.0
2009-02-04 15:25:00,12.347,12.424,12.257,12.337,2000000.0
2009-02-04 15:30:00,12.328,12.44,12.254,12.422,2050000.0
2009-02-04 15:35:00,12.411,12.431,12.277,12.417,2300000.0
2009-02-04 15:40:00,12.286,12.42,12.23,12.401,2150000.0
2009-02-04 15:45:00,12.311,12.426,12.283,12.426,2050000.0
2009-02-04 15:50:00,12.448,12.46,12.292,12.355,2250000.0
2009-02-04 15:55:00,12.302,12.458,12.286,12.335,2500000.0
2009-02-04 16:00:00,12.259,12.431,12.259,12.357,2450000.0
2009-02-04 16:05:00,12.406,12.445,12.273,12.423,2300000.0
2009-02-04 16:10:00,12.338,12.485,12.298,12.427,2400000.0
2009-02-04 16:15:00,12.452,12.502,12.325,12.478,2200000.0
2009-02-04 16:20:00,12.455,12.466,12.307,12.437,2200000.0
2009-02-04 16:25:00,12.455,12.476,12.32,12.385,2600000.0
2009-02-04 16:30:00,12.489,12.511,12.33,12.384,2450000.0
2009-02-04 16:35:00,12.375,12.481,12.343,12.48,2250000.0
2009-02-04 16:40:00,12.359,12.558,12.352,12.456,2500000.0
2009-02-04 16:45:00,12.426,12.62,12.41,12.428,2300000.0
2009-02-04 16:50:00,12.544,12.568,12.398,12.519,2250000.0
2009-02-04 16:55:00,12.595,12.595,12.392,12.443,2200000.0
2009-02-04 17:00:00,12.462,12.58,12.416,12.45,1950000.0
2009-02-04 17:05:00,12.552,12.584,12.388,12.546,2150000.0
2009-02-04 17:10:00,12.522,12.581,12.406,12.406,2150000.0
2009-02-04 17:15:00,12.444,12.571,12.376,12.455,2400000.0
2009-02-04 17:20:00,12.532,12.543,12.38,12.5,2250000.0
2009-02-04 17:25:00,12.448,12.527,12.375,12.527,2600000.0
2009-02-04 17:30:00,12.446,12.547,12.369,12.505,2300000.0
2009-02-04 17:35:00,12.523,12.541,12.338,12.394,2100000.0
2009-02-04 17:40:00,12.493,12.506,12.339,12.428,2200000.0
2009-02-04 17:45:00,12.414,12.517,12.326,12.475,2450000.0
2009-02-04 17:50:00,12.482,12.544,12.355,12.443,2400000.0
2009-02-04 17:55:00,12.502,12.504,12.342,12.485,2250000.0
2009-02-04 18:00:00,12.424,12.51,12.348,12.499,2200000.0
2009-02-04 18:05:00,12.471,12.52,12.351,12.445,2350000.0
2009-02-04 18:10:00,12.475,12.531,12.363,12.421,2200000.0
2009-02-04 18:15:00,12.52,12.52,12.349,12.478,2000000.0
2009-02-04 18:20:00,12.4,12.508,12.357,12.502,3550000.0
2009-02-04 18:25:00,12.4,12.583,12.355,12.429,3500000.0
2009-02-04 18:30:00,12.409,12.515,12.356,12.427,3250000.0
2009-02-04 18:35:00,12.434,12.513,12.384,12.439,1950000.0
2009-02-04 18:40:00,12.411,12.526,12.361,12.464,4000000.0
2009-02-04 18:45:00,12.411,12.484,12.342,12.392,4750000.0
2009-02-04 18:50:00,12.415,12.5,12.328,12.427,2250000.0
2009-02-04 18:55:00,12.402,12.512,12.358,12.479,3950000.0
2009-02-04 19:00:00,12.467,12.531,12.376,12.471,2150000.0
2009-02-04 19:05:00,12.414,12.535,12.368,12.415,2400000.0
2009-02-04 19:10:00,12.502,12.535,12.38,12.416,2300000.0
2009-02-04 19:15:00,12.503,12.518,12.359,12.518,1800000.0
2009-02-04 19:20:00,12.409,12.553,12.387,12.484,2200000.0
2009-02-04 19:25:00,12.447,12.574,12.37,12.438,2300000.0
2009-02-04 19:30:00,12.454,12.529,12.386,12.458,2150000.0
2009-02-04 19:35:00,12.418,12.533,12.34,12.419,2000000.0
2009-02-04 19:40:00,12.502,12.515,12.335,12.477,2100000.0
2009-02-04 19:45:00,12.486,12.546,12.337,12.47,2100000.0
2009-02-04 19:50:00,12.476,12.507,12.344,12.474,2000000.0
2009-02-04 19:55:00,12.353,12.472,12.288,12.288,1750000.0
2009-02-04 20:00:00,12.434,12.452,12.291,12.4,1850000.0
2009-02-04 20:05:00,12.349,12.471,12.29,12.425,2250000.0
2009-02-04 20:10:00,12.432,12.487,12.302,12.426,2100000.0
2009-02-04 20:15:00,12.423,12.496,12.31,12.386,2050000.0
2009-02-04 20:20:00,12.429,12.495,12.312,12.495,2150000.0
2009-02-04 20:25:00,12.394,12.5,12.304,12.41,2150000.0
2009-02-04 20:30:00,12.364,12.477,12.296,12.315,1800000.0
2009-02-04 20:35:00,12.46,12.491,12.334,12.481,1850000.0
2009-02-04 20:40:00,12.435,12.503,12.32,12.444,2050000.0
2009-02-04 20:45:00,12.404,12.492,12.308,12.492,2000000.0
2009-02-04 20:50:00,12.361,12.476,12.331,12.381,2050000.0
2009-02-04 20:55:00,12.37,12.458,12.314,12.444,1950000.0
2009-02-04 21:00:00,12.333,12.481,12.288,12.449,2750000.0
2009-02-04 21:05:00,12.447,12.482,12.333,12.444,900000.0
2009-02-04 21:10:00,12.405,12.484,12.318,12.448,2350000.0
2009-02-04 21:15:00,12.409,12.491,12.307,12.471,1700000.0
2009-02-04 21:20:00,12.474,12.516,12.321,12.362,2800000.0
2009-02-04 21:25:00,12.425,12.481,12.327,12.356,1400000.0
2009-02-04 21:30:00,12.384,12.489,12.314,12.394,1000000.0
2009-02-04 21:35:00,12.499,12.499,12.348,12.474,1800000.0
2009-02-04 21:40:00,12.45,12.507,12.362,12.362,1500000.0
2009-02-04 21:45:00,12.494,12.502,12.344,12.47,1450000.0
2009-02-04 21:50:00,12.487,12.52,12.325,12.47,2700000.0
2009-02-04 21:55:00,12.439,12.533,12.368,12.473,1800000.0
2009-02-04 22:00:00,12.374,12.507,12.374,12.454,1250000.0
2009-02-04 22:05:00,12.411,12.567,12.381,12.463,1600000.0
2009-02-04 22:10:00,12.471,12.54,12.382,12.476,2050000.0
2009-02-04 22:15:00,12.501,12.547,12.341,12.539,1650000.0
2009-02-04 22:20:00,12.503,12.549,12.381,12.417,2450000.0
2009-02-04 22:25:00,12.44,12.534,12.388,12.46,2300000.0
2009-02-04 22:30:00,12.534,12.554,12.36,12.51,2900000.0
2009-02-04 22:35:00,12.49,12.534,12.362,12.422,1400000.0
2009-02-04 22:40:00,12.381,12.554,12.359,12.544,2100000.0
2009-02-04 22:45:00,12.524,12.534,12.358,12.462,2200000.0
2009-02-04 22:50:00,12.487,12.53,12.381,12.509,1700000.0
2009-02-04 22:55:00,12.461,12.518,12.35,12.472,2350000.0
2009-02-04 23:00:00,12.478,12.531,12.375,12.413,1850000.0
2009-02-04 23:05:00,12.363,12.514,12.336,12.466,2250000.0
2009-02-04 23:10:00,12.465,12.523,12.367,12.49,2050000.0
2009-02-04 23:15:00,12.462,12.519,12.359,12.514,1750000.0
2009-02-04 23:20:00,12.472,12.523,12.359,12.382,2850000.0
2009-02-04 23:25:00,12.468,12.52,12.335,12.446,1900000.0
2009-02-04 23:30:00,12.362,12.477,12.323,12.401,2400000.0
2009-02-04 23:35:00,12.457,12.54,12.317,12.485,1550000.0
2009-02-04 23:40:00,12.497,12.52,12.349,12.4,1650000.0
2009-02-04 23:45:00,12.365,12.511,12.349,12.487,1200000.0
2009-02-04 23:50:00,12.505,12.531,12.368,12.497,2450000.0
2009-02-04 23:55:00,12.51,12.51,12.359,12.393,1550000.0
2009-02-05 00:00:00,12.435,12.503,12.33,12.381,2400000.0
2009-02-05 00:05:00,12.504,12.515,12.38,12.494,1250000.0
2009-02-05 00:10:00,12.442,12.495,12.329,12.366,1250000.0
2009-02-05 00:15:00,12.379,12.495,12.355,12.47,1300000.0
2009-02-05 00:20:00,12.456,12.522,12.385,12.496,800000.0
2009-02-05 00:30:00,12.393,12.473,12.337,12.374,700000.0
2009-02-05 00:40:00,12.389,12.453,12.329,12.415,1000000.0
2009-02-05 00:45:00,12.497,12.514,12.375,12.375,450000.0
2009-02-05 00:50:00,12.366,12.501,12.31,12.501,650000.0
2009-02-05 00:55:00,12.407,12.474,12.351,12.467,300000.0
2009-02-05 01:00:00,12.435,12.484,12.342,12.374,1750000.0
2009-02-05 01:05:00,12.483,12.557,12.322,12.398,1900000.0
2009-02-05 01:10:00,12.399,12.532,12.341,12.466,1500000.0
2009-02-05 01:15:00,12.496,12.504,12.375,12.504,450000.0
2009-02-05 01:20:00,12.438,12.519,12.371,12.401,1500000.0
2009-02-05 01:25:00,12.405,12.516,12.385,12.505,1400000.0
2009-02-05 01:30:00,12.439,12.512,12.351,12.434,1150000.0
2009-02-05 01:35:00,12.453,12.472,12.334,12.394,850000.0
2009-02-05 01:40:00,12.418,12.497,12.306,12.464,1450000.0
2009-02-05 01:45:00,12.445,12.502,12.327,12.447,2150000.0
2009-02-05 01:50:00,12.445,12.506,12.317,12.47,2100000.0
2009-02-05 01:55:00,12.468,12.468,12.468,12.468,50000.0
2009-02-05 02:00:00,12.471,12.496,12.32,12.412,1400000.0
2009-02-05 02:05:00,12.464,12.498,12.325,12.471,1500000.0
2009-02-05 02:10:00,12.473,12.491,12.34,12.466,1600000.0
2009-02-05 02:15:00,12.481,12.524,12.359,12.465,1350000.0
2009-02-05 02:20:00,12.458,12.458,12.344,12.441,450000.0
2009-02-05 02:25:00,12.45,12.481,12.325,12.36,1600000.0
2009-02-05 02:30:00,12.452,12.49,12.34,12.454,1050000.0
2009-02-05 02:35:00,12.362,12.46,12.305,12.424,900000.0
2009-02-05 02:40:00,12.444,12.466,12.309,12.362,1600000.0
2009-02-05 02:45:00,12.373,12.475,12.227,12.365,2000000.0
2009-02-05 02:50:00,12.28,12.402,12.197,12.244,2150000.0
2009-02-05 02:55:00,12.349,12.432,12.206,12.305,1350000.0
2009-02-05 03:00:00,12.346,12.384,12.185,12.331,1550000.0
2009-02-05 03:05:00,12.331,12.382,12.198,12.328,2500000.0
2009-02-05 03:10:00,12.352,12.352,12.21,12.329,550000.0
2009-02-05 03:15:00,12.358,12.365,12.152,12.337,2550000.0
2009-02-05 03:20:00,12.344,12.383,12.241,12.362,2000000.0
2009-02-05 03:25:00,12.362,12.392,12.228,12.257,2100000.0
2009-02-05 03:30:00,12.337,12.44,12.287,12.334,1800000.0
2009-02-05 03:35:00,12.431,12.482,12.295,12.362,1050000.0
2009-02-05 03:40:00,12.339,12.456,12.274,12.41,1400000.0
2009-02-05 03:45:00,12.306,12.489,12.301,12.314,2350000.0
2009-02-05 03:50:00,12.414,12.468,12.323,12.408,1250000.0
2009-02-05 03:55:00,12.361,12.443,12.285,12.423,2050000.0
2009-02-05 04:00:00,12.394,12.441,12.309,12.322,1650000.0
2009-02-05 04:05:00,12.41,12.423,12.321,12.394,2050000.0
2009-02-05 04:10:00,12.38,12.461,12.251,12.353,2200000.0
2009-02-05 04:15:00,12.401,12.428,12.258,12.385,1900000.0
2009-02-05 04:20:00,12.279,12.434,12.279,12.398,2000000.0
2009-02-05 04:25:00,12.319,12.414,12.306,12.382,550000.0
2009-02-05 04:30:00,12.334,12.414,12.287,12.393,1000000.0
2009-02-05 04:35:00,12.353,12.396,12.262,12.299,500000.0
2009-02-05 04:40:00,12.255,12.414,12.249,12.388,1200000.0
2009-02-05 04:50:00,12.24,12.404,12.24,12.312,650000.0
2009-02-05 04:55:00,12.41,12.42,12.281,12.39,450000.0
2009-02-05 05:00:00,12.278,12.394,12.278,12.394,350000.0
2009-02-05 05:05:00,12.377,12.419,12.278,12.309,1450000.0
2009-02-05 05:10:00,12.238,12.399,12.238,12.316,1150000.0
2009-02-05 05:15:00,12.384,12.398,12.243,12.369,950000.0
2009-02-05 05:20:00,12.299,12.416,12.291,12.409,2250000.0
2009-02-05 05:25:00,12.339,12.433,12.271,12.271,2100000.0
2009-02-05 05:30:00,12.401,12.428,12.237,12.391,1800000.0
2009-02-05 05:35:00,12.393,12.396,12.274,12.381,450000.0
2009-02-05 05:40:00,12.402,12.456,12.273,12.326,2100000.0
2009-02-05 05:45:00,12.393,12.416,12.244,12.416,850000.0
2009-02-05 05:50:00,12.36,12.417,12.229,12.256,1000000.0
2009-02-05 05:55:00,12.379,12.433,12.291,12.427,1650000.0
2009-02-05 06:00:00,12.375,12.476,12.266,12.427,2300000.0
2009-02-05 06:05:00,12.374,12.456,12.292,12.369,1500000.0
2009-02-05 06:10:00,12.362,12.44,12.266,12.416,2450000.0
2009-02-05 06:15:00,12.444,12.444,12.272,12.394,1250000.0
2009-02-05 06:20:00,12.296,12.459,12.296,12.408,1250000.0
2009-02-05 06:25:00,12.415,12.471,12.324,12.437,750000.0
2009-02-05 06:30:00,12.442,12.464,12.278,12.453,1600000.0
2009-02-05 06:35:00,12.425,12.467,12.344,12.463,1500000.0
2009-02-05 06:40:00,12.349,12.471,12.301,12.463,1100000.0
2009-02-05 06:45:00,12.38,12.485,12.326,12.435,850000.0
2009-02-05 06:50:00,12.459,12.459,12.294,12.368,2000000.0
2009-02-05 06:55:00,12.399,12.505,12.299,12.421,2000000.0
2009-02-05 07:00:00,12.398,12.456,12.251,12.433,2050000.0
2009-02-05 07:05:00,12.444,12.444,12.315,12.398,350000.0
2009-02-05 07:10:00,12.347,12.41,12.339,12.404,450000.0
2009-02-05 07:15:00,12.351,12.428,12.278,12.428,900000.0
2009-02-05 07:20:00,12.293,12.432,12.285,12.432,1350000.0
2009-02-05 07:25:00,12.387,12.445,12.267,12.445,2800000.0
2009-02-05 07:30:00,12.391,12.465,12.281,12.348,2750000.0
2009-02-05 07:35:00,12.463,12.466,12.282,12.404,2000000.0
2009-02-05 07:40:00,12.319,12.464,12.293,12.436,1650000.0
2009-02-05 07:45:00,12.342,12.499,12.322,12.423,3150000.0
2009-02-05 07:50:00,12.399,12.458,12.321,12.455,2650000.0
2009-02-05 07:55:00,12.435,12.497,12.326,12.482,2400000.0
2009-02-05 08:00:00,12.465,12.497,12.364,12.375,2150000.0
2009-02-05 08:05:00,12.382,12.551,12.319,12.481,2000000.0
2009-02-05 08:10:00,12.36,12.511,12.329,12.485,2200000.0
2009-02-05 08:15:00,12.489,12.55,12.369,12.427,2700000.0
2009-02-05 08:20:00,12.383,12.502,12.341,12.388,2150000.0
2009-02-05 08:25:00,12.369,12.497,12.311,12.375,2300000.0
2009-02-05 08:30:00,12.354,12.494,12.316,12.494,1850000.0
2009-02-05 08:35:00,12.481,12.494,12.336,12.445,1850000.0
2009-02-05 08:40:00,12.455,12.502,12.346,12.413,2150000.0
2009-02-05 08:45:00,12.35,12.516,12.35,12.458,1800000.0
2009-02-05 08:50:00,12.422,12.527,12.358,12.423,2200000.0
2009-02-05 08:55:00,12.356,12.489,12.352,12.399,1650000.0
2009-02-05 09:00:00,12.402,12.504,12.334,12.391,1850000.0
2009-02-05 09:05:00,12.471,12.471,12.333,12.444,1300000.0
2009-02-05 09:10:00,12.404,12.518,12.302,12.518,2150000.0
2009-02-05 09:15:00,12.491,12.523,12.357,12.489,2250000.0
2009-02-05 09:20:00,12.449,12.508,12.34,12.498,2550000.0
2009-02-05 09:25:00,12.37,12.517,12.345,12.456,2500000.0
2009-02-05 09:30:00,12.38,12.476,12.304,12.304,2250000.0
2009-02-05 09:35:00,12.337,12.487,12.332,12.379,2450000.0
2009-02-05 09:40:00,12.441,12.522,12.318,12.396,2150000.0
2009-02-05 09:45:00,12.436,12.498,12.289,12.365,2400000.0
2009-02-05 09:50:00,12.405,12.476,12.3,12.398,2300000.0
2009-02-05 09:55:00,12.36,12.475,12.327,12.385,1900000.0
2009-02-05 10:00:00,12.371,12.479,12.337,12.479,2100000.0
2009-02-05 10:05:00,12.402,12.474,12.314,12.462,2700000.0
2009-02-05 10:10:00,12.354,12.506,12.312,12.486,2650000.0
2009-02-05 10:15:00,12.344,12.503,12.315,12.482,2200000.0
2009-02-05 10:20:00,12.431,12.504,12.345,12.374,2600000.0
2009-02-05 10:25:00,12.413,12.514,12.352,12.467,2100000.0
2009-02-05 10:30:00,12.409,12.545,12.334,12.42,2450000.0
2009-02-05 10:35:00,12.478,12.508,12.34,12.429,2300000.0
2009-02-05 10:40:00,12.412,12.575,12.38,12.507,2400000.0
2009-02-05 10:45:00,12.378,12.527,12.372,12.527,2300000.0
2009-02-05 10:50:00,12.505,12.59,12.415,12.455,2350000.0
2009-02-05 10:55:00,12.518,12.599,12.394,12.417,2000000.0
2009-02-05 11:00:00,12.472,12.611,12.41,12.574,2450000.0
2009-02-05 11:05:00,12.462,12.611,12.455,12.547,2400000.0
2009-02-05 11:10:00,12.475,12.595,12.451,12.521,2150000.0
2009-02-05 11:15:00,12.507,12.618,12.416,12.575,2050000.0
2009-02-05 11:20:00,12.454,12.622,12.431,12.492,2250000.0
2009-02-05 11:25:00,12.492,12.594,12.414,12.419,2200000.0
2009-02-05 11:30:00,12.452,12.585,12.427,12.527,2200000.0
2009-02-05 11:35:00,12.415,12.586,12.414,12.438,2150000.0
2009-02-05 11:40:00,12.458,12.592,12.423,12.551,2350000.0
2009-02-05 11:45:00,12.56,12.587,12.425,12.456,2100000.0
2009-02-05 11:50:00,12.472,12.595,12.411,12.467,1800000.0
2009-02-05 11:55:00,12.49,12.623,12.419,12.443,2100000.0
2009-02-05 12:00:00,12.559,12.6,12.376,12.492,2600000.0
2009-02-05 12:05:00,12.572,12.635,12.455,12.588,2250000.0
2009-02-05 12:10:00,12.582,12.66,12.462,12.66,2050000.0
2009-02-05 12:15:00,12.572,12.764,12.524,12.66,2150000.0
2009-02-05 12:20:00,12.582,12.77,12.558,12.738,2700000.0
2009-02-05 12:25:00,12.736,12.745,12.575,12.741,2000000.0
2009-02-05 12:30:00,12.631,12.758,12.583,12.654,2200000.0
2009-02-05 12:35:00,12.689,12.77,12.579,12.666,2200000.0
2009-02-05 12:40:00,12.766,12.781,12.612,12.665,2300000.0
2009-02-05 12:45:00,12.701,12.742,12.576,12.632,2150000.0
2009-02-05 12:50:00,12.662,12.785,12.606,12.676,2250000.0
2009-02-05 12:55:00,12.624,12.76,12.58,12.605,2100000.0
2009-02-05 13:00:00,12.731,12.731,12.558,12.716,2200000.0
2009-02-05 13:05:00,12.6,12.743,12.551,12.629,2350000.0
2009-02-05 13:10:00,12.628,12.715,12.572,12.683,2200000.0
2009-02-05 13:15:00,12.672,12.823,12.599,12.685,2050000.0
2009-02-05 13:20:00,12.709,12.867,12.657,12.791,2200000.0
2009-02-05 13:25:00,12.77,12.874,12.627,12.733,2300000.0
2009-02-05 13:30:00,12.727,12.811,12.68,12.714,2300000.0
2009-02-05 13:35:00,12.769,12.807,12.636,12.746,2150000.0
2009-02-05 13:40:00,12.626,12.778,12.593,12.705,2350000.0
2009-02-05 13:45:00,12.677,12.768,12.599,12.68,2050000.0
2009-02-05 13:50:00,12.682,12.779,12.603,12.749,2000000.0
2009-02-05 13:55:00,12.758,12.765,12.607,12.69,2100000.0
2009-02-05 14:00:00,12.751,12.84,12.635,12.82,2350000.0
2009-02-05 14:05:00,12.767,12.847,12.675,12.755,2100000.0
2009-02-05 14:10:00,12.709,12.821,12.661,12.787,1850000.0
2009-02-05 14:15:00,12.79,12.827,12.67,12.745,2350000.0
2009-02-05 14:20:00,12.737,12.86,12.687,12.769,2550000.0
2009-02-05 14:25:00,12.812,12.863,12.669,12.799,2500000.0
2009-02-05 14:30:00,12.762,12.864,12.654,12.743,2100000.0
2009-02-05 14:35:00,12.835,12.862,12.683,12.745,2550000.0
2009-02-05 14:40:00,12.762,12.873,12.687,12.806,2450000.0
2009-02-05 14:45:00,12.785,12.867,12.657,12.696,2200000.0
2009-02-05 14:50:00,12.711,12.833,12.621,12.706,1850000.0
2009-02-05 14:55:00,12.767,12.807,12.654,12.659,2100000.0
2009-02-05 15:00:00,12.712,12.832,12.655,12.791,2000000.0
2009-02-05 15:05:00,12.793,12.815,12.662,12.719,2050000.0
2009-02-05 15:10:00,12.689,12.802,12.622,12.674,2050000.0
2009-02-05 15:15:00,12.69,12.821,12.63,12.65,2100000.0
2009-02-05 15:20:00,12.711,12.803,12.647,12.694,2500000.0
2009-02-05 15:25:00,12.812,12.873,12.698,12.746,2000000.0
2009-02-05 15:30:00,12.752,12.841,12.683,12.814,2050000.0
2009-02-05 15:35:00,12.799,12.846,12.652,12.807,2300000.0
2009-02-05 15:40:00,12.697,12.889,12.695,12.867,2150000.0
2009-02-05 15:45:00,12.768,12.894,12.695,12.855,2050000.0
2009-02-05 15:50:00,12.869,12.884,12.688,12.786,2250000.0
2009-02-05 15:55:00,12.732,12.834,12.686,12.758,2200000.0
2009-02-05 16:00:00,12.704,12.86,12.692,12.786,2450000.0
2009-02-05 16:05:00,12.779,12.814,12.658,12.807,2300000.0
2009-02-05 16:10:00,12.704,12.834,12.65,12.756,2400000.0
2009-02-05 16:15:00,12.78,12.844,12.656,12.826,2200000.0
2009-02-05 16:20:00,12.819,12.864,12.718,12.827,2200000.0
2009-02-05 16:25:00,12.747,12.872,12.683,12.77,2650000.0
2009-02-05 16:30:00,12.834,12.838,12.648,12.714,2450000.0
2009-02-05 16:35:00,12.682,12.816,12.647,12.8,2250000.0
2009-02-05 16:40:00,12.725,12.807,12.617,12.72,2500000.0
2009-02-05 16:45:00,12.683,12.866,12.67,12.7,2300000.0
2009-02-05 16:50:00,12.821,12.844,12.65,12.734,2300000.0
2009-02-05 16:55:00,12.798,12.834,12.635,12.694,2200000.0
2009-02-05 17:00:00,12.708,12.793,12.607,12.655,1950000.0
2009-02-05 17:05:00,12.783,12.825,12.629,12.807,2150000.0
2009-02-05 17:10:00,12.8,12.8,12.637,12.65,2150000.0
2009-02-05 17:15:00,12.685,12.866,12.62,12.759,2400000.0
2009-02-05 17:20:00,12.823,12.823,12.629,12.774,2250000.0
2009-02-05 17:25:00,12.742,12.835,12.647,12.809,2350000.0
2009-02-05 17:30:00,12.693,12.822,12.659,12.758,2300000.0
2009-02-05 17:35:00,12.78,12.78,12.583,12.646,2100000.0
2009-02-05 17:40:00,12.753,12.762,12.574,12.667,2200000.0
2009-02-05 17:45:00,12.658,12.768,12.586,12.712,2450000.0
2009-02-05 17:50:00,12.723,12.814,12.628,12.72,2350000.0
2009-02-05 17:55:00,12.712,12.801,12.602,12.758,2250000.0
2009-02-05 18:00:00,12.711,12.794,12.651,12.784,2200000.0
2009-02-05 18:05:00,12.734,12.785,12.614,12.701,2350000.0
2009-02-05 18:10:00,12.719,12.792,12.603,12.695,2300000.0
2009-02-05 18:15:00,12.805,12.805,12.631,12.759,2000000.0
2009-02-05 18:20:00,12.682,12.824,12.661,12.824,3250000.0
2009-02-05 18:25:00,12.697,12.848,12.636,12.755,3500000.0
2009-02-05 18:30:00,12.736,12.816,12.681,12.723,3250000.0
2009-02-05 18:35:00,12.726,12.811,12.691,12.719,1950000.0
2009-02-05 18:40:00,12.685,12.793,12.615,12.736,4000000.0
2009-02-05 18:45:00,12.73,12.833,12.66,12.696,4750000.0
2009-02-05 18:50:00,12.719,12.81,12.652,12.754,2250000.0
2009-02-05 18:55:00,12.715,12.819,12.671,12.767,4000000.0
2009-02-05 19:00:00,12.746,12.792,12.647,12.754,2150000.0
2009-02-05 19:05:00,12.7,12.785,12.622,12.661,2300000.0
2009-02-05 19:10:00,12.745,12.801,12.612,12.737,2400000.0
2009-02-05 19:15:00,12.744,12.757,12.561,12.757,1850000.0
2009-02-05 19:20:00,12.596,12.771,12.577,12.714,2200000.0
2009-02-05 19:25:00,12.651,12.788,12.594,12.619,2300000.0
2009-02-05 19:30:00,12.678,12.758,12.627,12.704,2150000.0
2009-02-05 19:35:00,12.648,12.74,12.587,12.623,1850000.0
2009-02-05 19:40:00,12.718,12.738,12.584,12.687,2100000.0
2009-02-05 19:45:00,12.721,12.721,12.565,12.683,1800000.0
2009-02-05 19:50:00,12.652,12.747,12.586,12.727,2000000.0
2009-02-05 19:55:00,12.604,12.76,12.589,12.656,2000000.0
2009-02-05 20:00:00,12.763,12.766,12.621,12.697,1900000.0
2009-02-05 20:05:00,12.662,12.772,12.549,12.693,2200000.0
2009-02-05 20:10:00,12.723,12.781,12.61,12.73,2200000.0
2009-02-05 20:15:00,12.683,12.781,12.63,12.687,1900000.0
2009-02-05 20:20:00,12.742,12.766,12.589,12.766,2150000.0
2009-02-05 20:25:00,12.69,12.789,12.62,12.736,2150000.0
2009-02-05 20:30:00,12.719,12.816,12.637,12.637,1700000.0
2009-02-05 20:35:00,12.752,12.772,12.623,12.741,1900000.0
2009-02-05 20:40:00,12.755,12.834,12.648,12.753,2050000.0
2009-02-05 20:45:00,12.71,12.809,12.62,12.809,2000000.0
2009-02-05 20:50:00,12.679,12.821,12.665,12.719,2000000.0
2009-02-05 20:55:00,12.727,12.826,12.666,12.737,1500000.0
2009-02-05 21:00:00,12.715,12.854,12.662,12.728,2200000.0
2009-02-05 21:05:00,12.76,12.86,12.678,12.801,2350000.0
2009-02-05 21:10:00,12.802,12.919,12.723,12.824,2600000.0
2009-02-05 21:15:00,12.764,12.893,12.693,12.841,2050000.0
2009-02-05 21:20:00,12.853,12.911,12.707,12.728,2800000.0
2009-02-05 21:25:00,12.8,12.884,12.732,12.82,1950000.0
2009-02-05 21:30:00,12.763,12.894,12.689,12.803,2100000.0
2009-02-05 21:35:00,12.895,12.92,12.712,12.908,2050000.0
2009-02-05 21:40:00,12.771,12.91,12.725,12.755,1700000.0
2009-02-05 21:45:00,12.868,12.903,12.741,12.79,1750000.0
2009-02-05 21:50:00,12.867,12.905,12.728,12.811,2100000.0
2009-02-05 21:55:00,12.79,12.892,12.72,12.802,2300000.0
2009-02-05 22:00:00,12.751,12.874,12.734,12.874,1000000.0
2009-02-05 22:05:00,12.782,12.88,12.728,12.844,1600000.0
2009-02-05 22:10:00,12.837,12.87,12.721,12.87,2000000.0
2009-02-05 22:15:00,12.752,12.917,12.742,12.825,2400000.0
2009-02-05 22:20:00,12.861,12.917,12.71,12.758,2150000.0
2009-02-05 22:25:00,12.839,12.867,12.817,12.817,200000.0
2009-02-05 22:30:00,12.827,12.863,12.726,12.83,600000.0
2009-02-05 22:35:00,12.862,12.872,12.727,12.789,900000.0
2009-02-05 22:40:00,12.696,12.873,12.696,12.873,1350000.0
2009-02-05 22:45:00,12.772,12.866,12.769,12.775,650000.0
2009-02-05 22:50:00,12.819,12.884,12.724,12.859,1550000.0
2009-02-05 22:55:00,12.812,12.907,12.725,12.828,2550000.0
2009-02-05 23:00:00,12.825,12.853,12.718,12.827,1000000.0
2009-02-05 23:05:00,12.847,12.863,12.732,12.839,1200000.0
2009-02-05 23:10:00,12.823,12.856,12.716,12.831,700000.0
2009-02-05 23:15:00,12.873,12.906,12.723,12.738,1650000.0
2009-02-05 23:20:00,12.783,12.868,12.697,12.742,2550000.0
2009-02-05 23:25:00,12.822,12.86,12.653,12.716,1600000.0
2009-02-05 23:30:00,12.705,12.825,12.666,12.804,1600000.0
2009-02-05 23:35:00,12.793,12.859,12.691,12.776,950000.0
2009-02-05 23:40:00,12.811,12.825,12.65,12.713,2050000.0
2009-02-05 23:45:00,12.692,12.892,12.668,12.832,1750000.0
2009-02-05 23:50:00,12.832,12.851,12.714,12.831,1450000.0
2009-02-05 23:55:00,12.715,12.851,12.679,12.705,1500000.0
2009-02-06 00:00:00,12.755,12.848,12.681,12.749,2400000.0
2009-02-06 00:05:00,12.851,12.874,12.703,12.85,1900000.0
2009-02-06 00:10:00,12.827,12.874,12.727,12.811,1600000.0
2009-02-06 00:15:00,12.728,12.908,12.724,12.861,1300000.0
2009-02-06 00:20:00,12.837,12.887,12.782,12.838,550000.0
2009-02-06 00:25:00,12.775,12.869,12.729,12.785,400000.0
2009-02-06 00:30:00,12.785,12.883,12.729,12.801,1550000.0
2009-02-06 00:40:00,12.759,12.81,12.739,12.774,600000.0
2009-02-06 00:45:00,12.823,12.872,12.745,12.794,350000.0
2009-02-06 00:50:00,12.742,12.865,12.678,12.865,650000.0
2009-02-06 00:55:00,12.79,12.849,12.724,12.815,1100000.0
2009-02-06 01:00:00,12.777,12.864,12.692,12.708,1600000.0
2009-02-06 01:05:00,12.818,12.845,12.676,12.836,1600000.0
2009-02-06 01:10:00,12.724,12.843,12.67,12.795,2050000.0
2009-02-06 01:15:00,12.826,12.837,12.705,12.751,1050000.0
2009-02-06 01:20:00,12.757,12.846,12.713,12.824,750000.0
2009-02-06 01:25:00,12.794,12.814,12.68,12.814,1250000.0
2009-02-06 01:30:00,12.775,12.831,12.682,12.734,1650000.0
2009-02-06 01:35:00,12.791,12.818,12.633,12.71,1550000.0
2009-02-06 01:40:00,12.718,12.801,12.59,12.686,2050000.0
2009-02-06 01:45:00,12.702,12.77,12.601,12.724,2150000.0
2009-02-06 01:50:00,12.713,12.812,12.609,12.739,1400000.0
2009-02-06 01:55:00,12.753,12.811,12.599,12.697,1700000.0
2009-02-06 02:00:00,12.78,12.79,12.712,12.786,500000.0
2009-02-06 02:05:00,12.75,12.787,12.624,12.762,1750000.0
2009-02-06 02:10:00,12.755,12.765,12.63,12.749,1500000.0
2009-02-06 02:15:00,12.766,12.816,12.598,12.638,2150000.0
2009-02-06 02:20:00,12.748,12.8,12.631,12.676,1300000.0
2009-02-06 02:25:00,12.764,12.801,12.652,12.68,1600000.0
2009-02-06 02:30:00,12.666,12.818,12.654,12.654,1700000.0
2009-02-06 02:35:00,12.789,12.815,12.722,12.773,550000.0
2009-02-06 02:40:00,12.682,12.796,12.66,12.774,750000.0
2009-02-06 02:45:00,12.751,12.781,12.624,12.764,1100000.0
2009-02-06 02:50:00,12.678,12.81,12.622,12.678,1400000.0
2009-02-06 02:55:00,12.818,12.831,12.603,12.734,1500000.0
2009-02-06 03:00:00,12.719,12.848,12.674,12.796,1400000.0
2009-02-06 03:05:00,12.723,12.843,12.632,12.672,2450000.0
2009-02-06 03:10:00,12.798,12.829,12.664,12.776,1400000.0
2009-02-06 03:15:00,12.802,12.835,12.645,12.727,1350000.0
2009-02-06 03:20:00,12.733,12.733,12.616,12.717,350000.0
2009-02-06 03:25:00,12.78,12.797,12.644,12.778,450000.0
2009-02-06 03:30:00,12.639,12.789,12.639,12.753,750000.0
2009-02-06 03:35:00,12.814,12.832,12.676,12.721,1500000.0
2009-02-06 03:40:00,12.771,12.824,12.679,12.753,1700000.0
2009-02-06 03:45:00,12.746,12.824,12.664,12.664,900000.0
2009-02-06 03:50:00,12.79,12.802,12.667,12.753,550000.0
2009-02-06 03:55:00,12.742,12.827,12.671,12.792,900000.0
2009-02-06 04:00:00,12.812,12.821,12.698,12.779,1000000.0
2009-02-06 04:05:00,12.793,12.818,12.677,12.766,1550000.0
2009-02-06 04:10:00,12.775,12.806,12.654,12.694,1650000.0
2009-02-06 04:15:00,12.727,12.836,12.637,12.794,2400000.0
2009-02-06 04:20:00,12.656,12.796,12.656,12.764,1050000.0
2009-02-06 04:25:00,12.714,12.791,12.659,12.772,500000.0
2009-02-06 04:30:00,12.778,12.812,12.655,12.68,1300000.0
2009-02-06 04:35:00,12.783,12.806,12.705,12.709,500000.0
2009-02-06 04:40:00,12.666,12.802,12.636,12.738,1650000.0
2009-02-06 04:45:00,12.775,12.842,12.643,12.688,1550000.0
2009-02-06 04:50:00,12.677,12.816,12.653,12.8,1650000.0
2009-02-06 04:55:00,12.79,12.809,12.659,12.659,900000.0
2009-02-06 05:00:00,12.638,12.805,12.638,12.802,1150000.0
2009-02-06 05:05:00,12.737,12.789,12.614,12.679,1100000.0
2009-02-06 05:10:00,12.613,12.856,12.613,12.692,1450000.0
2009-02-06 05:15:00,12.773,12.796,12.686,12.686,1450000.0
2009-02-06 05:20:00,12.785,12.795,12.685,12.795,1600000.0
2009-02-06 05:25:00,12.786,12.794,12.662,12.678,950000.0
2009-02-06 05:30:00,12.785,12.809,12.626,12.79,2200000.0
2009-02-06 05:35:00,12.769,12.791,12.637,12.665,1300000.0
2009-02-06 05:40:00,12.792,12.832,12.635,12.696,2400000.0
2009-02-06 05:45:00,12.686,12.811,12.656,12.792,1100000.0
2009-02-06 05:50:00,12.785,12.825,12.616,12.616,1200000.0
2009-02-06 05:55:00,12.739,12.804,12.649,12.789,2700000.0
2009-02-06 06:00:00,12.735,12.793,12.625,12.753,1700000.0
2009-02-06 06:05:00,12.69,12.84,12.69,12.759,550000.0
2009-02-06 06:10:00,12.741,12.829,12.613,12.743,2200000.0
2009-02-06 06:15:00,12.675,12.804,12.637,12.804,1150000.0
2009-02-06 06:20:00,12.64,12.794,12.635,12.684,1100000.0
2009-02-06 06:25:00,12.798,12.803,12.62,12.734,900000.0
2009-02-06 06:30:00,12.766,12.853,12.681,12.764,1650000.0
2009-02-06 06:35:00,12.762,12.811,12.648,12.785,1050000.0
2009-02-06 06:40:00,12.687,12.834,12.645,12.728,1900000.0
2009-02-06 06:45:00,12.708,12.834,12.666,12.807,1650000.0
2009-02-06 06:50:00,12.807,12.838,12.658,12.724,1850000.0
2009-02-06 06:55:00,12.717,12.841,12.695,12.786,2000000.0
2009-02-06 07:00:00,12.783,12.836,12.658,12.832,1600000.0
2009-02-06 07:05:00,12.825,12.834,12.705,12.796,1750000.0
2009-02-06 07:10:00,12.741,12.837,12.712,12.796,1900000.0
2009-02-06 07:15:00,12.77,12.89,12.702,12.775,2100000.0
2009-02-06 07:20:00,12.707,12.856,12.675,12.756,2200000.0
2009-02-06 07:25:00,12.786,12.87,12.675,12.87,2800000.0
2009-02-06 07:30:00,12.823,12.87,12.662,12.757,2750000.0
2009-02-06 07:35:00,12.879,12.879,12.697,12.8,2000000.0
2009-02-06 07:40:00,12.696,12.859,12.691,12.75,2000000.0
2009-02-06 07:45:00,12.747,12.869,12.7,12.824,3150000.0
2009-02-06 07:50:00,12.795,12.845,12.686,12.839,2650000.0
2009-02-06 07:55:00,12.81,12.892,12.702,12.851,2900000.0
2009-02-06 08:00:00,12.827,12.879,12.703,12.771,2150000.0
2009-02-06 08:05:00,12.737,12.886,12.734,12.858,2000000.0
2009-02-06 08:10:00,12.739,12.853,12.68,12.838,1800000.0
2009-02-06 08:15:00,12.829,12.833,12.709,12.815,1050000.0
2009-02-06 08:20:00,12.738,12.846,12.718,12.778,2150000.0
2009-02-06 08:25:00,12.748,12.896,12.698,12.747,1950000.0
2009-02-06 08:30:00,12.739,12.861,12.679,12.859,2350000.0
2009-02-06 08:35:00,12.854,12.893,12.695,12.784,2400000.0
2009-02-06 08:40:00,12.827,12.895,12.721,12.722,1250000.0
2009-02-06 08:45:00,12.728,12.881,12.701,12.814,2400000.0
2009-02-06 08:50:00,12.809,12.9,12.684,12.81,2200000.0
2009-02-06 08:55:00,12.73,12.866,12.7,12.788,2200000.0
2009-02-06 09:00:00,12.776,12.887,12.715,12.776,2400000.0
2009-02-06 09:05:00,12.84,12.877,12.718,12.855,3200000.0
2009-02-06 09:10:00,12.796,12.868,12.694,12.861,2150000.0
2009-02-06 09:15:00,12.841,12.92,12.724,12.872,1850000.0
2009-02-06 09:20:00,12.847,12.882,12.752,12.871,2550000.0
2009-02-06 09:25:00,12.756,12.908,12.72,12.848,2500000.0
2009-02-06 09:30:00,12.793,12.87,12.715,12.715,2250000.0
2009-02-06 09:35:00,12.745,12.895,12.741,12.797,2000000.0
2009-02-06 09:40:00,12.825,12.873,12.715,12.784,2150000.0
2009-02-06 09:45:00,12.842,12.895,12.686,12.787,2400000.0
2009-02-06 09:50:00,12.793,12.887,12.696,12.769,2300000.0
2009-02-06 09:55:00,12.762,12.873,12.699,12.765,2650000.0
2009-02-06 10:00:00,12.733,12.88,12.7,12.865,2100000.0
2009-02-06 10:05:00,12.812,12.866,12.719,12.85,2700000.0
2009-02-06 10:10:00,12.713,12.879,12.711,12.877,2650000.0
2009-02-06 10:15:00,12.745,12.9,12.677,12.857,2200000.0
2009-02-06 10:20:00,12.75,12.886,12.716,12.757,1400000.0
2009-02-06 10:25:00,12.784,12.84,12.652,12.775,2100000.0
2009-02-06 10:30:00,12.744,12.854,12.675,12.82,2100000.0
2009-02-06 10:35:00,12.789,12.838,12.676,12.696,2300000.0
2009-02-06 10:40:00,12.693,12.803,12.624,12.759,2400000.0
2009-02-06 10:45:00,12.658,12.809,12.639,12.794,2300000.0
2009-02-06 10:50:00,12.772,12.802,12.66,12.708,2350000.0
2009-02-06 10:55:00,12.769,12.811,12.663,12.664,2000000.0
2009-02-06 11:00:00,12.742,12.846,12.66,12.788,2450000.0
2009-02-06 11:05:00,12.729,12.898,12.626,12.821,2400000.0
2009-02-06 11:10:00,12.708,12.846,12.672,12.736,2150000.0
2009-02-06 11:15:00,12.704,12.853,12.665,12.853,2050000.0
2009-02-06 11:20:00,12.65,12.834,12.65,12.702,2250000.0
2009-02-06 11:25:00,12.753,12.879,12.666,12.707,2200000.0
2009-02-06 11:30:00,12.731,12.815,12.647,12.763,2200000.0
2009-02-06 11:35:00,12.67,12.831,12.664,12.688,2150000.0
2009-02-06 11:40:00,12.743,12.856,12.699,12.798,2350000.0
2009-02-06 11:45:00,12.841,12.856,12.679,12.716,2100000.0
2009-02-06 11:50:00,12.734,12.822,12.65,12.726,1800000.0
2009-02-06 11:55:00,12.774,12.874,12.69,12.69,2100000.0
2009-02-06 12:00:00,12.781,12.823,12.679,12.693,2600000.0
2009-02-06 12:05:00,12.786,12.818,12.662,12.77,2250000.0
2009-02-06 12:10:00,12.779,12.82,12.645,12.813,2050000.0
2009-02-06 12:15:00,12.718,12.834,12.68,12.756,2150000.0
2009-02-06 12:20:00,12.709,12.857,12.698,12.812,2100000.0
2009-02-06 12:25:00,12.803,12.816,12.675,12.815,2000000.0
2009-02-06 12:30:00,12.763,12.869,12.656,12.789,2200000.0
2009-02-06 12:35:00,12.786,12.829,12.679,12.707,2200000.0
2009-02-06 12:40:00,12.816,12.833,12.668,12.723,2300000.0
2009-02-06 12:45:00,12.782,12.869,12.672,12.757,1650000.0
2009-02-06 12:50:00,12.726,12.836,12.684,12.749,2250000.0
2009-02-06 12:55:00,12.702,12.831,12.677,12.706,2100000.0
2009-02-06 13:00:00,12.83,12.83,12.666,12.81,2200000.0
2009-02-06 13:05:00,12.685,12.854,12.682,12.761,1850000.0
2009-02-06 13:10:00,12.716,12.797,12.69,12.766,1200000.0
2009-02-06 13:15:00,12.782,12.809,12.658,12.698,1700000.0
2009-02-06 13:20:00,12.707,12.821,12.684,12.802,2200000.0
2009-02-06 13:25:00,12.795,12.841,12.687,12.813,1750000.0
2009-02-06 13:30:00,12.688,12.828,12.646,12.736,2300000.0
2009-02-06 13:35:00,12.782,12.839,12.654,12.811,2150000.0
2009-02-06 13:40:00,12.642,12.859,12.614,12.79,2350000.0
2009-02-06 13:45:00,12.756,12.847,12.686,12.761,2050000.0
2009-02-06 13:50:00,12.762,12.868,12.699,12.851,2000000.0
2009-02-06 13:55:00,12.876,12.903,12.728,12.776,2100000.0
2009-02-06 14:00:00,12.849,12.885,12.709,12.846,2350000.0
2009-02-06 14:05:00,12.774,12.922,12.711,12.841,2100000.0
2009-02-06 14:10:00,12.794,12.926,12.774,12.827,1850000.0
2009-02-06 14:15:00,12.94,12.952,12.784,12.882,2350000.0
2009-02-06 14:20:00,12.885,12.981,12.826,12.952,2550000.0
2009-02-06 14:25:00,12.959,13.007,12.813,12.957,2500000.0
2009-02-06 14:30:00,12.928,12.97,12.827,12.831,2000000.0
2009-02-06 14:35:00,12.916,12.982,12.811,12.875,2550000.0
2009-02-06 14:40:00,12.864,13.028,12.825,12.94,2450000.0
2009-02-06 14:45:00,12.936,12.977,12.809,12.832,2200000.0
2009-02-06 14:50:00,12.857,12.989,12.796,12.862,2000000.0
2009-02-06 14:55:00,12.913,12.972,12.772,12.775,2100000.0
2009-02-06 15:00:00,12.884,12.97,12.811,12.919,2000000.0
2009-02-06 15:05:00,12.908,12.972,12.798,12.87,2050000.0
2009-02-06 15:10:00,12.877,12.968,12.811,12.829,2050000.0
2009-02-06 15:15:00,12.876,12.964,12.811,12.821,2100000.0
2009-02-06 15:20:00,12.888,13.014,12.84,12.898,2500000.0
2009-02-06 15:25:00,12.966,12.989,12.817,12.874,2000000.0
2009-02-06 15:30:00,12.882,12.981,12.809,12.916,2050000.0
2009-02-06 15:35:00,12.901,13.073,12.779,13.027,2300000.0
2009-02-06 15:40:00,12.913,13.04,12.839,12.998,2150000.0
2009-02-06 15:45:00,12.903,12.981,12.798,12.935,2050000.0
2009-02-06 15:50:00,12.962,12.994,12.837,12.908,2250000.0
2009-02-06 15:55:00,12.855,12.976,12.78,12.86,2450000.0
2009-02-06 16:00:00,12.803,12.969,12.766,12.903,2450000.0
2009-02-06 16:05:00,12.933,12.938,12.744,12.893,2300000.0
2009-02-06 16:10:00,12.774,12.906,12.749,12.858,2400000.0
2009-02-06 16:15:00,12.887,12.948,12.782,12.89,2200000.0
2009-02-06 16:20:00,12.9,12.901,12.743,12.84,2200000.0
2009-02-06 16:25:00,12.783,12.894,12.732,12.828,2450000.0
2009-02-06 16:30:00,12.921,12.983,12.793,12.884,2450000.0
2009-02-06 16:35:00,12.882,13.02,12.799,12.963,2250000.0
2009-02-06 16:40:00,12.909,13.061,12.863,12.936,2500000.0
2009-02-06 16:45:00,12.899,13.028,12.858,12.858,2300000.0
2009-02-06 16:50:00,12.982,12.985,12.808,12.926,2250000.0
2009-02-06 16:55:00,12.996,13.003,12.833,12.881,2200000.0
2009-02-06 17:00:00,12.922,13.012,12.828,12.882,1950000.0
2009-02-06 17:05:00,13.001,13.03,12.833,12.967,2150000.0
2009-02-06 17:10:00,12.965,13.025,12.85,12.85,2150000.0
2009-02-06 17:15:00,12.9,13.053,12.823,12.952,2400000.0
2009-02-06 17:20:00,12.99,12.99,12.782,12.896,2250000.0
2009-02-06 17:25:00,12.876,12.992,12.809,12.962,2450000.0
2009-02-06 17:30:00,12.879,12.985,12.836,12.946,2300000.0
2009-02-06 17:35:00,12.968,12.968,12.788,12.83,2100000.0
2009-02-06 17:40:00,12.935,12.942,12.776,12.896,2200000.0
2009-02-06 17:45:00,12.883,12.976,12.757,12.907,2450000.0
2009-02-06 17:50:00,12.926,12.991,12.838,12.919,2300000.0
2009-02-06 17:55:00,12.932,12.98,12.823,12.962,1950000.0
2009-02-06 18:00:00,12.925,13.029,12.862,13.014,2200000.0
2009-02-06 18:05:00,12.965,13.016,12.827,12.938,2350000.0
2009-02-06 18:10:00,12.957,13.017,12.823,12.879,2300000.0
2009-02-06 18:15:00,13.004,13.041,12.853,13.013,2200000.0
2009-02-06 18:20:00,12.914,13.033,12.854,13.028,3350000.0
2009-02-06 18:25:00,12.896,13.017,12.834,12.901,3500000.0
2009-02-06 18:30:00,12.914,13.003,12.837,12.919,3250000.0
2009-02-06 18:35:00,12.895,12.976,12.877,12.919,1950000.0
2009-02-06 18:40:00,12.888,13.005,12.797,12.965,4000000.0
2009-02-06 18:45:00,12.922,13.073,12.867,12.93,4750000.0
2009-02-06 18:50:00,12.928,12.994,12.814,12.95,2250000.0
2009-02-06 18:55:00,12.91,13.016,12.843,12.992,3800000.0
2009-02-06 19:00:00,12.98,13.029,12.865,12.969,2150000.0
2009-02-06 19:05:00,12.899,13.024,12.822,12.928,2350000.0
2009-02-06 19:10:00,13.014,13.039,12.889,12.936,2050000.0
2009-02-06 19:15:00,12.937,13.052,12.875,13.038,1800000.0
2009-02-06 19:20:00,12.918,13.121,12.889,13.031,2200000.0
2009-02-06 19:25:00,12.965,13.064,12.873,12.952,2300000.0
2009-02-06 19:30:00,12.972,13.053,12.904,13.031,2150000.0
2009-02-06 19:35:00,12.961,13.072,12.913,12.957,1850000.0
2009-02-06 19:40:00,13.047,13.065,12.877,13.024,2100000.0
2009-02-06 19:45:00,13.04,13.075,12.906,13.063,1900000.0
2009-02-06 19:50:00,13.053,13.1,12.909,13.063,2000000.0
2009-02-06 19:55:00,12.977,13.138,12.968,12.986,1750000.0
2009-02-06 20:00:00,13.06,13.09,12.923,13.028,1900000.0
2009-02-06 20:05:00,12.939,13.119,12.929,13.098,2250000.0
2009-02-06 20:10:00,13.055,13.143,12.92,13.105,2100000.0
2009-02-06 20:15:00,13.134,13.161,12.989,13.054,1850000.0
2009-02-06 20:20:00,13.092,13.189,12.989,13.144,2200000.0
2009-02-06 20:25:00,13.048,13.152,12.975,13.089,2150000.0
2009-02-06 20:30:00,13.028,13.152,12.94,13.088,2050000.0
2009-02-06 20:35:00,13.09,13.101,12.962,13.059,1700000.0
2009-02-06 20:40:00,13.052,13.083,12.908,13.052,2050000.0
2009-02-06 20:45:00,13.027,13.134,12.929,13.102,2000000.0
2009-02-06 20:50:00,12.969,13.121,12.969,13.026,1700000.0
2009-02-06 20:55:00,13.036,13.113,12.957,13.085,2050000.0
2009-02-06 21:00:00,12.989,13.119,12.938,13.103,2750000.0
2009-02-06 21:05:00,13.055,13.14,12.969,13.056,2350000.0
2009-02-06 21:10:00,13.075,13.135,12.95,13.039,2100000.0
2009-02-06 21:15:00,12.973,13.115,12.973,13.115,2050000.0
2009-02-06 21:20:00,13.103,13.131,12.937,12.984,2800000.0
2009-02-06 21:25:00,13.051,13.156,12.986,13.094,1950000.0
2009-02-06 21:30:00,13.039,13.153,12.947,13.101,1550000.0
2009-02-06 21:35:00,13.117,13.143,12.975,13.078,1900000.0
2009-02-06 21:40:00,13.053,13.121,12.921,12.937,1400000.0
2009-02-06 21:45:00,13.033,13.1,12.93,13.07,1300000.0
2009-02-06 21:50:00,13.09,13.125,12.957,13.056,2400000.0
2009-02-06 21:55:00,13.011,13.098,12.957,13.031,2300000.0
2009-02-06 22:00:00,12.993,13.124,12.944,12.989,2000000.0
2009-02-06 22:05:00,13.04,13.087,12.939,12.973,1700000.0
2009-02-06 22:10:00,13.011,13.078,12.924,13.029,1700000.0
2009-02-06 22:15:00,13.055,13.073,12.878,13.072,950000.0
2009-02-06 22:20:00,13.036,13.062,12.926,13.044,700000.0
2009-02-06 22:25:00,13.049,13.069,12.925,13.018,750000.0
2009-02-06 22:30:00,13.051,13.101,12.929,13.073,1600000.0
2009-02-06 22:35:00,13.084,13.086,12.937,13.014,1250000.0
2009-02-06 22:40:00,12.956,13.101,12.952,13.066,1900000.0
2009-02-06 22:45:00,13.043,13.082,12.96,13.004,1350000.0
2009-02-06 22:50:00,13.041,13.086,12.938,13.073,1850000.0
2009-02-06 22:55:00,13.01,13.077,12.928,13.032,2400000.0
2009-02-06 23:00:00,13.036,13.065,12.928,12.982,1200000.0
2009-02-06 23:05:00,13.05,13.078,12.936,13.056,1600000.0
2009-02-06 23:10:00,13.024,13.088,12.923,13.081,1450000.0
2009-02-06 23:15:00,13.074,13.082,12.936,12.951,950000.0
2009-02-06 23:20:00,13.029,13.084,12.929,12.957,2150000.0
2009-02-06 23:25:00,13.056,13.094,12.93,13.028,1350000.0
2009-02-06 23:30:00,12.958,13.098,12.917,13.059,1800000.0
2009-02-06 23:35:00,13.033,13.087,12.924,12.977,700000.0
2009-02-06 23:40:00,13.041,13.057,12.882,13.046,1600000.0
2009-02-06 23:45:00,13.041,13.066,12.958,13.066,500000.0
2009-02-06 23:50:00,13.056,13.085,12.94,13.057,1400000.0
2009-02-06 23:55:00,13.062,13.085,12.899,13.085,1150000.0
2009-02-09 00:00:00,13.035,13.114,12.994,13.07,500000.0
2009-02-09 00:05:00,13.052,13.052,12.949,13.03,450000.0
2009-02-09 00:10:00,13.021,13.046,12.902,13.014,900000.0
2009-02-09 00:15:00,13.017,13.046,12.91,13.024,450000.0
2009-02-09 00:20:00,13.036,13.049,12.965,13.012,550000.0
2009-02-09 00:25:00,13.016,13.097,12.936,12.989,450000.0
2009-02-09 00:30:00,12.973,13.103,12.917,13.021,1550000.0
2009-02-09 00:35:00,12.983,13.093,12.954,13.087,600000.0
2009-02-09 00:40:00,12.969,13.058,12.918,13.017,950000.0
2009-02-09 00:45:00,13.029,13.05,12.922,12.922,350000.0
2009-02-09 00:50:00,12.961,13.068,12.918,13.068,1400000.0
2009-02-09 00:55:00,13.016,13.071,12.954,12.987,350000.0
2009-02-09 01:00:00,12.936,13.063,12.906,12.923,2300000.0
2009-02-09 01:05:00,13.046,13.086,12.942,12.942,1150000.0
2009-02-09 01:10:00,12.964,13.05,12.89,13.005,2450000.0
2009-02-09 01:15:00,13.043,13.097,12.924,12.99,1550000.0
2009-02-09 01:20:00,13.038,13.092,12.922,13.006,1600000.0
2009-02-09 01:25:00,13.0,13.087,12.932,13.087,1750000.0
2009-02-09 01:30:00,13.055,13.088,12.948,13.06,1800000.0
2009-02-09 01:35:00,13.001,13.069,12.879,12.971,1450000.0
2009-02-09 01:40:00,13.002,13.094,12.904,12.973,1950000.0
2009-02-09 01:45:00,13.011,13.072,12.899,13.039,2150000.0
2009-02-09 01:50:00,13.009,13.103,12.917,13.051,2150000.0
2009-02-09 01:55:00,13.028,13.069,12.915,12.915,450000.0
2009-02-09 02:00:00,13.048,13.079,12.913,13.038,650000.0
2009-02-09 02:05:00,13.052,13.117,12.927,13.041,2000000.0
2009-02-09 02:10:00,13.008,13.08,12.886,12.996,2150000.0
2009-02-09 02:15:00,12.953,13.058,12.878,12.978,1850000.0
2009-02-09 02:20:00,12.937,13.06,12.863,13.005,1550000.0
2009-02-09 02:25:00,12.958,13.064,12.908,13.001,1300000.0
2009-02-09 02:30:00,13.032,13.032,12.918,12.971,1100000.0
2009-02-09 02:35:00,12.961,13.05,12.933,13.018,1350000.0
2009-02-09 02:40:00,12.931,13.04,12.893,13.027,1350000.0
2009-02-09 02:45:00,12.999,13.06,12.838,12.957,2450000.0
2009-02-09 02:50:00,12.934,13.047,12.871,12.99,1850000.0
2009-02-09 02:55:00,12.948,13.046,12.896,12.962,1200000.0
2009-02-09 03:00:00,12.928,13.078,12.893,12.94,1500000.0
2009-02-09 03:05:00,12.921,13.043,12.849,12.9,2150000.0
2009-02-09 03:10:00,12.868,13.017,12.831,12.913,1750000.0
2009-02-09 03:15:00,12.965,12.977,12.855,12.913,1350000.0
2009-02-09 03:20:00,12.945,12.993,12.893,12.981,1300000.0
2009-02-09 03:25:00,12.963,13.036,12.856,12.93,2750000.0
2009-02-09 03:30:00,12.931,13.025,12.875,12.891,2050000.0
2009-02-09 03:35:00,12.985,13.024,12.87,13.003,1250000.0
2009-02-09 03:40:00,12.996,13.056,12.912,13.013,1100000.0
2009-02-09 03:45:00,12.957,12.995,12.869,12.869,700000.0
2009-02-09 03:50:00,12.999,13.022,12.868,13.022,1150000.0
2009-02-09 03:55:00,12.918,13.057,12.853,12.96,2400000.0
2009-02-09 04:00:00,12.899,13.046,12.876,12.898,1250000.0
2009-02-09 04:05:00,12.977,13.014,12.833,13.004,2450000.0
2009-02-09 04:10:00,12.944,13.032,12.862,12.878,1500000.0
2009-02-09 04:15:00,12.888,13.023,12.854,13.002,2000000.0
2009-02-09 04:20:00,12.962,13.036,12.834,12.959,1350000.0
2009-02-09 04:25:00,12.957,13.034,12.859,12.879,1800000.0
2009-02-09 04:30:00,12.955,13.007,12.836,12.962,1350000.0
2009-02-09 04:35:00,12.869,13.013,12.803,12.959,2250000.0
2009-02-09 04:40:00,12.99,13.008,12.874,12.989,1900000.0
2009-02-09 04:45:00,12.992,12.996,12.853,12.958,1100000.0
2009-02-09 04:50:00,12.943,12.992,12.879,12.949,1500000.0
2009-02-09 04:55:00,12.956,12.995,12.86,12.969,1050000.0
2009-02-09 05:00:00,12.951,12.993,12.846,12.943,2150000.0
2009-02-09 05:05:00,13.001,13.011,12.846,12.971,1850000.0
2009-02-09 05:10:00,12.931,13.002,12.9,12.925,850000.0
2009-02-09 05:15:00,13.002,13.012,12.868,12.874,1500000.0
2009-02-09 05:20:00,12.944,13.019,12.858,13.0,1100000.0
2009-02-09 05:25:00,13.022,13.042,12.829,12.989,1250000.0
2009-02-09 05:30:00,12.952,13.006,12.912,12.973,350000.0
2009-02-09 05:35:00,12.953,13.043,12.886,12.993,750000.0
2009-02-09 05:40:00,12.979,13.039,12.867,13.006,1050000.0
2009-02-09 05:45:00,12.981,13.029,12.895,12.97,1550000.0
2009-02-09 05:50:00,12.882,13.0,12.864,12.992,650000.0
2009-02-09 05:55:00,12.897,13.009,12.852,12.886,1500000.0
2009-02-09 06:00:00,12.941,13.006,12.851,12.888,2300000.0
2009-02-09 06:05:00,12.95,13.011,12.864,12.979,1950000.0
2009-02-09 06:10:00,12.878,12.996,12.857,12.982,1350000.0
2009-02-09 06:15:00,12.862,13.022,12.849,12.969,1300000.0
2009-02-09 06:20:00,12.993,13.037,12.848,13.004,1800000.0
2009-02-09 06:25:00,12.921,12.996,12.864,12.926,1300000.0
2009-02-09 06:30:00,12.97,13.04,12.883,12.983,1950000.0
2009-02-09 06:35:00,12.93,13.076,12.88,13.03,2800000.0
2009-02-09 06:40:00,13.011,13.04,12.889,12.908,2050000.0
2009-02-09 06:45:00,13.013,13.072,12.906,13.003,1950000.0
2009-02-09 06:50:00,13.006,13.079,12.897,13.003,2350000.0
2009-02-09 06:55:00,13.019,13.064,12.86,12.945,2750000.0
2009-02-09 07:00:00,13.027,13.043,12.877,12.938,1850000.0
2009-02-09 07:05:00,12.943,13.037,12.861,12.91,1900000.0
2009-02-09 07:10:00,13.022,13.058,12.897,12.948,2000000.0
2009-02-09 07:15:00,13.009,13.039,12.869,12.997,2050000.0
2009-02-09 07:20:00,13.012,13.041,12.869,12.997,1500000.0
2009-02-09 07:25:00,12.906,13.037,12.855,12.948,1550000.0
2009-02-09 07:30:00,13.008,13.07,12.88,12.953,2150000.0
2009-02-09 07:35:00,12.947,13.036,12.887,13.019,1900000.0
2009-02-09 07:40:00,12.941,13.036,12.893,12.952,850000.0
2009-02-09 07:45:00,13.02,13.082,12.905,13.02,2100000.0
2009-02-09 07:50:00,13.035,13.094,12.895,12.973,1850000.0
2009-02-09 07:55:00,13.032,13.087,12.919,13.05,1700000.0
2009-02-09 08:00:00,12.963,13.082,12.924,12.939,1750000.0
2009-02-09 08:05:00,13.057,13.102,12.924,13.033,2000000.0
2009-02-09 08:10:00,13.013,13.055,12.917,13.05,1600000.0
2009-02-09 08:15:00,13.01,13.069,12.874,13.069,2100000.0
2009-02-09 08:20:00,12.968,13.093,12.9,12.961,1750000.0
2009-02-09 08:25:00,13.027,13.093,12.934,12.971,2150000.0
2009-02-09 08:30:00,12.951,13.093,12.921,12.965,2300000.0
2009-02-09 08:35:00,13.013,13.043,12.893,12.931,2200000.0
2009-02-09 08:40:00,13.043,13.059,12.908,13.012,1400000.0
2009-02-09 08:45:00,12.954,13.06,12.911,13.038,1700000.0
2009-02-09 08:50:00,12.958,13.053,12.877,12.939,1350000.0
2009-02-09 08:55:00,12.989,13.047,12.899,13.015,2150000.0
2009-02-09 09:00:00,13.021,13.064,12.919,12.979,3800000.0
2009-02-09 09:05:00,13.005,13.086,12.922,12.966,2250000.0
2009-02-09 09:10:00,12.988,13.06,12.901,12.958,4750000.0
2009-02-09 09:15:00,12.999,13.042,12.863,12.899,4000000.0
2009-02-09 09:20:00,12.918,13.024,12.878,12.947,1950000.0
2009-02-09 09:25:00,12.932,13.029,12.861,12.93,3250000.0
2009-02-09 09:30:00,12.934,13.033,12.843,12.878,3500000.0
2009-02-09 09:35:00,12.995,13.021,12.84,12.887,3250000.0
2009-02-09 09:40:00,12.965,13.005,12.821,13.005,2000000.0
2009-02-09 09:45:00,12.878,13.019,12.844,12.966,2050000.0
2009-02-09 09:50:00,12.93,13.032,12.851,12.993,2350000.0
2009-02-09 09:55:00,13.026,13.039,12.871,12.927,2200000.0
2009-02-09 10:00:00,12.998,13.028,12.864,12.954,1700000.0
2009-02-09 10:05:00,12.959,13.01,12.862,12.95,2100000.0
2009-02-09 10:10:00,12.966,13.059,12.87,12.917,2450000.0
2009-02-09 10:15:00,12.951,13.015,12.86,12.966,2200000.0
2009-02-09 10:20:00,12.853,12.988,12.803,12.975,2100000.0
2009-02-09 10:25:00,12.921,12.97,12.794,12.86,2300000.0
2009-02-09 10:30:00,12.947,12.955,12.796,12.877,2350000.0
2009-02-09 10:35:00,12.899,12.97,12.755,12.945,2250000.0
2009-02-09 10:40:00,12.858,12.989,12.771,12.892,2400000.0
2009-02-09 10:45:00,12.83,12.993,12.83,12.975,2150000.0
2009-02-09 10:50:00,12.981,13.05,12.854,13.007,2150000.0
2009-02-09 10:55:00,12.885,12.997,12.822,12.879,1950000.0
2009-02-09 11:00:00,12.89,13.019,12.825,12.96,2200000.0
2009-02-09 11:05:00,12.918,12.973,12.81,12.954,2100000.0
2009-02-09 11:10:00,12.821,12.995,12.814,12.882,2300000.0
2009-02-09 11:15:00,12.915,12.964,12.793,12.869,2500000.0
2009-02-09 11:20:00,12.944,13.001,12.822,12.857,2250000.0
2009-02-09 11:25:00,12.836,12.99,12.801,12.969,2450000.0
2009-02-09 11:30:00,12.866,12.989,12.798,12.925,2150000.0
2009-02-09 11:35:00,12.943,12.993,12.799,12.964,2200000.0
2009-02-09 11:40:00,12.955,13.018,12.828,12.967,2200000.0
2009-02-09 11:45:00,12.907,13.015,12.83,12.858,2400000.0
2009-02-09 11:50:00,12.974,13.0,12.828,12.954,2300000.0
2009-02-09 11:55:00,12.918,13.034,12.79,12.823,2450000.0
2009-02-09 12:00:00,12.885,13.022,12.846,12.876,2100000.0
2009-02-09 12:05:00,12.921,13.014,12.849,12.996,2250000.0
2009-02-09 12:10:00,13.004,13.023,12.837,12.894,2050000.0
2009-02-09 12:15:00,12.968,12.996,12.828,12.849,2150000.0
2009-02-09 12:20:00,12.967,12.997,12.864,12.961,2300000.0
2009-02-09 12:25:00,12.955,12.968,12.788,12.874,2050000.0
2009-02-09 12:30:00,12.869,12.972,12.799,12.934,2000000.0
2009-02-09 12:35:00,12.869,13.031,12.794,12.874,2500000.0
2009-02-09 12:40:00,12.767,12.95,12.767,12.856,2100000.0
2009-02-09 12:45:00,12.816,12.96,12.786,12.866,2050000.0
2009-02-09 12:50:00,12.861,13.025,12.836,12.962,2050000.0
2009-02-09 12:55:00,12.942,12.997,12.821,12.9,2000000.0
2009-02-09 13:00:00,12.834,12.985,12.831,12.939,2100000.0
2009-02-09 13:05:00,12.875,12.991,12.819,12.87,1850000.0
2009-02-09 13:10:00,12.848,13.0,12.791,12.948,2200000.0
2009-02-09 13:15:00,12.935,13.001,12.798,12.894,2450000.0
2009-02-09 13:20:00,12.852,12.988,12.805,12.956,2550000.0
2009-02-09 13:25:00,12.825,12.982,12.801,12.956,1700000.0
2009-02-09 13:30:00,12.949,12.983,12.822,12.967,2500000.0
2009-02-09 13:35:00,12.938,13.02,12.818,12.927,2550000.0
2009-02-09 13:40:00,12.912,13.034,12.851,12.989,2350000.0
2009-02-09 13:45:00,12.914,13.007,12.846,12.898,1850000.0
2009-02-09 13:50:00,12.886,13.001,12.854,12.907,2100000.0
2009-02-09 13:55:00,12.997,13.011,12.86,12.986,2350000.0
2009-02-09 14:00:00,12.901,13.02,12.834,12.989,2100000.0
2009-02-09 14:05:00,13.0,13.006,12.826,12.893,2000000.0
2009-02-09 14:10:00,12.892,13.022,12.832,12.924,2050000.0
2009-02-09 14:15:00,12.962,13.052,12.849,12.878,2350000.0
2009-02-09 14:20:00,12.955,13.009,12.858,12.958,2150000.0
2009-02-09 14:25:00,12.92,13.011,12.853,12.908,2300000.0
2009-02-09 14:30:00,12.858,13.04,12.847,12.99,2300000.0
2009-02-09 14:35:00,13.003,13.024,12.835,12.897,2200000.0
2009-02-09 14:40:00,12.859,13.025,12.859,12.969,2050000.0
2009-02-09 14:45:00,12.964,13.049,12.855,12.919,2200000.0
2009-02-09 14:50:00,12.906,13.001,12.832,12.849,2350000.0
2009-02-09 14:55:00,12.95,13.011,12.812,13.011,2200000.0
2009-02-09 15:00:00,12.919,13.017,12.838,12.916,2100000.0
2009-02-09 15:05:00,12.929,13.033,12.872,12.933,2250000.0
2009-02-09 15:10:00,12.91,13.059,12.84,12.925,2150000.0
2009-02-09 15:15:00,12.922,13.012,12.809,12.992,2300000.0
2009-02-09 15:20:00,12.833,13.006,12.826,12.95,2200000.0
2009-02-09 15:25:00,12.928,12.98,12.784,12.844,2200000.0
2009-02-09 15:30:00,12.937,12.96,12.804,12.947,2000000.0
2009-02-09 15:35:00,12.933,12.978,12.778,12.78,2700000.0
2009-02-09 15:40:00,12.842,12.948,12.784,12.787,2150000.0
2009-02-09 15:45:00,12.901,12.924,12.762,12.871,2050000.0
2009-02-09 15:50:00,12.834,12.917,12.746,12.858,2250000.0
2009-02-09 15:55:00,12.771,12.909,12.759,12.894,2600000.0
2009-02-09 16:00:00,12.771,12.969,12.771,12.902,2100000.0
2009-02-09 16:05:00,12.887,12.987,12.787,12.882,2300000.0
2009-02-09 16:10:00,12.786,13.011,12.786,13.011,2100000.0
2009-02-09 16:15:00,12.972,13.003,12.842,12.902,2350000.0
2009-02-09 16:20:00,12.835,12.981,12.782,12.848,2150000.0
2009-02-09 16:25:00,12.927,13.0,12.83,12.862,2200000.0
2009-02-09 16:30:00,12.884,12.982,12.832,12.842,2200000.0
2009-02-09 16:35:00,12.828,12.948,12.8,12.8,2250000.0
2009-02-09 16:40:00,12.935,12.944,12.764,12.803,2050000.0
2009-02-09 16:45:00,12.844,12.935,12.768,12.825,2150000.0
2009-02-09 16:50:00,12.898,12.962,12.788,12.805,2400000.0
2009-02-09 16:55:00,12.898,12.959,12.772,12.834,2450000.0
2009-02-09 17:00:00,12.803,12.982,12.786,12.868,2000000.0
2009-02-09 17:05:00,12.809,12.927,12.774,12.893,2350000.0
2009-02-09 17:10:00,12.887,12.945,12.771,12.808,2300000.0
2009-02-09 17:15:00,12.879,12.942,12.739,12.843,2400000.0
2009-02-09 17:20:00,12.839,12.956,12.719,12.907,2300000.0
2009-02-09 17:25:00,12.844,12.971,12.768,12.822,2450000.0
2009-02-09 17:30:00,12.867,12.912,12.744,12.848,2100000.0
2009-02-09 17:35:00,12.846,12.967,12.804,12.859,2600000.0
2009-02-09 17:40:00,12.938,12.952,12.774,12.822,2200000.0
2009-02-09 17:45:00,12.95,13.001,12.81,12.85,2650000.0
2009-02-09 17:50:00,12.92,12.936,12.782,12.868,2700000.0
2009-02-09 17:55:00,12.932,13.0,12.799,12.876,2100000.0
2009-02-09 18:00:00,12.896,13.016,12.805,12.846,2650000.0
2009-02-09 18:05:00,12.863,12.939,12.784,12.905,2300000.0
2009-02-09 18:10:00,12.847,12.97,12.781,12.938,2400000.0
2009-02-09 18:15:00,12.896,12.981,12.829,12.918,2150000.0
2009-02-09 18:20:00,12.888,13.039,12.848,12.869,2450000.0
2009-02-09 18:25:00,12.854,13.04,12.854,12.948,2250000.0
2009-02-09 18:30:00,13.026,13.026,12.841,12.886,2500000.0
2009-02-09 18:35:00,13.004,13.048,12.873,12.972,2550000.0
2009-02-09 18:40:00,12.995,13.052,12.872,12.979,2250000.0
2009-02-09 18:45:00,13.006,13.023,12.843,12.935,2150000.0
2009-02-09 18:50:00,12.995,13.008,12.843,12.996,3050000.0
2009-02-09 18:55:00,12.909,12.98,12.816,12.853,2400000.0
2009-02-09 19:00:00,12.874,12.963,12.794,12.809,2200000.0
2009-02-09 19:05:00,12.883,12.976,12.81,12.92,2200000.0
2009-02-09 19:10:00,12.915,12.955,12.763,12.811,2400000.0
2009-02-09 19:15:00,12.843,12.962,12.767,12.905,2150000.0
2009-02-09 19:20:00,12.873,12.937,12.742,12.937,2400000.0
2009-02-09 19:25:00,12.951,12.957,12.766,12.787,2350000.0
2009-02-09 19:30:00,12.768,12.968,12.754,12.829,2300000.0
2009-02-09 19:35:00,12.816,12.859,12.722,12.77,2150000.0
2009-02-09 19:40:00,12.798,12.916,12.75,12.897,2700000.0
2009-02-09 19:45:00,12.894,12.894,12.726,12.797,2200000.0
2009-02-09 19:50:00,12.861,12.905,12.733,12.772,2000000.0
2009-02-09 19:55:00,12.805,12.899,12.743,12.863,2150000.0
2009-02-09 20:00:00,12.875,12.888,12.705,12.83,2900000.0
2009-02-09 20:05:00,12.887,12.905,12.754,12.831,2650000.0
2009-02-09 20:10:00,12.851,12.89,12.711,12.758,3150000.0
2009-02-09 20:15:00,12.782,12.91,12.72,12.784,2000000.0
2009-02-09 20:20:00,12.826,12.877,12.72,12.847,2000000.0
2009-02-09 20:25:00,12.734,12.875,12.658,12.781,2750000.0
2009-02-09 20:30:00,12.821,12.861,12.694,12.808,2800000.0
2009-02-09 20:35:00,12.778,12.858,12.697,12.718,2200000.0
2009-02-09 20:40:00,12.772,12.866,12.699,12.766,2100000.0
2009-02-09 20:45:00,12.8,12.86,12.712,12.765,1900000.0
2009-02-09 20:50:00,12.832,12.886,12.7,12.864,2250000.0
2009-02-09 20:55:00,12.853,12.885,12.721,12.85,1950000.0
2009-02-09 21:00:00,12.815,12.89,12.71,12.797,2000000.0
2009-02-09 21:05:00,12.781,12.89,12.724,12.876,1850000.0
2009-02-09 21:10:00,12.845,12.867,12.718,12.769,1550000.0
2009-02-09 21:15:00,12.778,12.902,12.743,12.797,1200000.0
2009-02-09 21:20:00,12.843,12.869,12.724,12.84,900000.0
2009-02-09 21:25:00,12.863,12.864,12.7,12.82,1550000.0
2009-02-09 21:30:00,12.758,12.854,12.693,12.767,1650000.0
2009-02-09 21:35:00,12.833,12.857,12.706,12.732,1950000.0
2009-02-09 21:40:00,12.846,12.851,12.693,12.851,1300000.0
2009-02-09 21:45:00,12.839,12.871,12.682,12.796,2200000.0
2009-02-09 21:50:00,12.782,12.904,12.733,12.833,1750000.0
2009-02-09 21:55:00,12.822,12.863,12.7,12.811,1500000.0
2009-02-09 22:00:00,12.842,12.884,12.69,12.835,2700000.0
2009-02-09 22:05:00,12.705,12.84,12.702,12.839,1250000.0
2009-02-09 22:10:00,12.765,12.856,12.681,12.73,1600000.0
2009-02-09 22:15:00,12.76,12.882,12.68,12.831,2400000.0
2009-02-09 22:20:00,12.719,12.867,12.684,12.856,1300000.0
2009-02-09 22:25:00,12.756,12.875,12.716,12.858,1850000.0
2009-02-09 22:30:00,12.836,12.874,12.7,12.781,2400000.0
2009-02-09 22:35:00,12.845,12.894,12.755,12.837,1750000.0
2009-02-09 22:40:00,12.813,12.892,12.722,12.805,2050000.0
2009-02-09 22:45:00,12.732,12.853,12.696,12.704,1700000.0
2009-02-09 22:50:00,12.726,12.859,12.666,12.832,1800000.0
2009-02-09 22:55:00,12.839,12.885,12.693,12.751,1150000.0
2009-02-09 23:00:00,12.712,12.791,12.712,12.791,100000.0
2009-02-09 23:05:00,12.755,12.864,12.691,12.731,1150000.0
2009-02-09 23:10:00,12.699,12.863,12.665,12.809,1950000.0
2009-02-09 23:15:00,12.726,12.832,12.672,12.701,1700000.0
2009-02-09 23:20:00,12.769,12.838,12.662,12.668,1350000.0
2009-02-09 23:25:00,12.736,12.897,12.711,12.778,1200000.0
2009-02-09 23:30:00,12.816,12.838,12.683,12.756,1000000.0
2009-02-09 23:35:00,12.837,12.843,12.685,12.72,1250000.0
2009-02-09 23:40:00,12.811,12.838,12.729,12.801,950000.0
2009-02-09 23:45:00,12.723,12.832,12.691,12.832,1000000.0
2009-02-09 23:50:00,12.791,12.834,12.738,12.816,950000.0
2009-02-09 23:55:00,12.809,12.811,12.68,12.786,700000.0
2009-02-10 00:00:00,12.82,12.827,12.697,12.741,1150000.0
2009-02-10 00:05:00,12.794,12.816,12.647,12.803,650000.0
2009-02-10 00:10:00,12.652,12.854,12.642,12.7,2350000.0
2009-02-10 00:15:00,12.749,12.84,12.733,12.84,500000.0
2009-02-10 00:20:00,12.697,12.807,12.658,12.784,850000.0
2009-02-10 00:25:00,12.715,12.749,12.631,12.631,350000.0
2009-02-10 00:30:00,12.669,12.792,12.652,12.712,1000000.0
2009-02-10 00:35:00,12.753,12.787,12.648,12.714,600000.0
2009-02-10 00:40:00,12.711,12.786,12.638,12.676,1100000.0
2009-02-10 00:50:00,12.754,12.804,12.668,12.697,1700000.0
2009-02-10 00:55:00,12.769,12.83,12.651,12.83,650000.0
2009-02-10 01:00:00,12.797,12.858,12.684,12.823,1600000.0
2009-02-10 01:05:00,12.711,12.824,12.65,12.722,1100000.0
2009-02-10 01:10:00,12.784,12.836,12.682,12.822,850000.0
2009-02-10 01:20:00,12.772,12.814,12.721,12.814,550000.0
2009-02-10 01:25:00,12.706,12.805,12.693,12.791,950000.0
2009-02-10 01:30:00,12.675,12.839,12.675,12.809,1950000.0
2009-02-10 01:35:00,12.747,12.842,12.628,12.825,2200000.0
2009-02-10 01:40:00,12.694,12.833,12.66,12.824,2150000.0
2009-02-10 01:45:00,12.829,12.842,12.71,12.842,1000000.0
2009-02-10 01:50:00,12.804,12.846,12.67,12.813,1750000.0
2009-02-10 01:55:00,12.764,12.844,12.688,12.794,1850000.0
2009-02-10 02:00:00,12.787,12.837,12.699,12.811,1100000.0
2009-02-10 02:05:00,12.831,12.866,12.701,12.81,2000000.0
2009-02-10 02:10:00,12.801,12.874,12.684,12.825,1600000.0
2009-02-10 02:15:00,12.821,12.865,12.72,12.765,2100000.0
2009-02-10 02:20:00,12.766,12.876,12.706,12.827,2000000.0
2009-02-10 02:25:00,12.747,12.863,12.689,12.769,2250000.0
2009-02-10 02:30:00,12.859,12.909,12.762,12.889,1750000.0
2009-02-10 02:35:00,12.832,12.883,12.732,12.822,2250000.0
2009-02-10 02:40:00,12.763,12.862,12.714,12.752,1650000.0
2009-02-10 02:45:00,12.818,12.864,12.669,12.755,1800000.0
2009-02-10 02:50:00,12.755,12.847,12.661,12.838,1350000.0
2009-02-10 02:55:00,12.796,12.846,12.714,12.719,1200000.0
2009-02-10 03:00:00,12.786,12.868,12.711,12.724,1450000.0
2009-02-10 03:05:00,12.712,12.888,12.712,12.852,2250000.0
2009-02-10 03:10:00,12.763,12.861,12.719,12.719,850000.0
2009-02-10 03:15:00,12.831,12.867,12.745,12.847,1000000.0
2009-02-10 03:20:00,12.829,12.856,12.717,12.749,1100000.0
2009-02-10 03:25:00,12.885,12.885,12.706,12.706,1950000.0
2009-02-10 03:30:00,12.833,12.852,12.689,12.817,1700000.0
2009-02-10 03:35:00,12.778,12.904,12.713,12.876,1750000.0
2009-02-10 03:40:00,12.756,12.868,12.756,12.853,1000000.0
2009-02-10 03:45:00,12.793,12.905,12.757,12.874,1350000.0
2009-02-10 03:50:00,12.845,12.884,12.81,12.854,1000000.0
2009-02-10 03:55:00,12.776,12.881,12.708,12.803,2400000.0
2009-02-10 04:00:00,12.854,12.892,12.764,12.883,800000.0
2009-02-10 04:05:00,12.845,12.906,12.743,12.861,2450000.0
2009-02-10 04:10:00,12.828,12.885,12.75,12.75,500000.0
2009-02-10 04:15:00,12.815,12.861,12.725,12.783,1600000.0
2009-02-10 04:20:00,12.751,12.893,12.684,12.837,2200000.0
2009-02-10 04:25:00,12.833,12.886,12.728,12.783,1450000.0
2009-02-10 04:30:00,12.835,12.876,12.728,12.809,500000.0
2009-02-10 04:35:00,12.844,12.884,12.725,12.828,1150000.0
2009-02-10 04:40:00,12.882,12.916,12.739,12.739,1200000.0
2009-02-10 04:45:00,12.862,12.88,12.739,12.816,1050000.0
2009-02-10 04:50:00,12.816,12.865,12.711,12.833,1300000.0
2009-02-10 04:55:00,12.786,12.809,12.695,12.702,700000.0
2009-02-10 05:00:00,12.801,12.878,12.702,12.762,2100000.0
2009-02-10 05:05:00,12.815,12.882,12.729,12.851,1400000.0
2009-02-10 05:10:00,12.758,12.851,12.758,12.782,500000.0
2009-02-10 05:20:00,12.809,12.891,12.712,12.821,1400000.0
2009-02-10 05:25:00,12.799,12.879,12.701,12.844,950000.0
2009-02-10 05:30:00,12.689,12.863,12.689,12.828,600000.0
2009-02-10 05:35:00,12.833,12.865,12.731,12.827,1300000.0
2009-02-10 05:40:00,12.839,12.862,12.714,12.836,1100000.0
2009-02-10 05:45:00,12.785,12.823,12.699,12.699,350000.0
2009-02-10 05:50:00,12.812,12.861,12.715,12.801,900000.0
2009-02-10 05:55:00,12.849,12.893,12.84,12.856,400000.0
2009-02-10 06:00:00,12.851,12.915,12.748,12.83,1200000.0
2009-02-10 06:05:00,12.797,12.886,12.713,12.862,1550000.0
2009-02-10 06:10:00,12.774,12.907,12.744,12.84,1150000.0
2009-02-10 06:15:00,12.826,12.908,12.759,12.862,550000.0
2009-02-10 06:20:00,12.805,12.903,12.699,12.876,1950000.0
2009-02-10 06:25:00,12.77,12.91,12.72,12.789,1100000.0
2009-02-10 06:30:00,12.783,12.899,12.734,12.771,1050000.0
2009-02-10 06:35:00,12.822,12.915,12.737,12.887,2000000.0
2009-02-10 06:40:00,12.889,12.967,12.763,12.85,1850000.0
2009-02-10 06:45:00,12.858,12.914,12.75,12.853,2350000.0
2009-02-10 06:50:00,12.774,12.927,12.746,12.846,1950000.0
2009-02-10 06:55:00,12.863,12.932,12.739,12.785,2750000.0
2009-02-10 07:00:00,12.789,12.9,12.737,12.737,1550000.0
2009-02-10 07:05:00,12.761,12.887,12.744,12.744,1550000.0
2009-02-10 07:10:00,12.849,12.889,12.698,12.753,1200000.0
2009-02-10 07:15:00,12.889,12.895,12.738,12.837,1650000.0
2009-02-10 07:20:00,12.874,12.885,12.724,12.823,1450000.0
2009-02-10 07:25:00,12.746,12.894,12.71,12.797,1450000.0
2009-02-10 07:30:00,12.845,12.87,12.708,12.765,2200000.0
2009-02-10 07:35:00,12.789,12.897,12.725,12.852,1700000.0
2009-02-10 07:40:00,12.741,12.88,12.701,12.772,1200000.0
2009-02-10 07:45:00,12.868,12.873,12.751,12.861,950000.0
2009-02-10 07:50:00,12.844,12.897,12.736,12.768,1800000.0
2009-02-10 07:55:00,12.804,12.856,12.701,12.83,1800000.0
2009-02-10 08:00:00,12.743,12.861,12.702,12.742,1850000.0
2009-02-10 08:05:00,12.848,12.855,12.711,12.803,1950000.0
2009-02-10 08:10:00,12.783,12.866,12.675,12.788,1700000.0
2009-02-10 08:15:00,12.817,12.857,12.655,12.845,2100000.0
2009-02-10 08:20:00,12.711,12.829,12.71,12.751,750000.0
2009-02-10 08:25:00,12.814,12.856,12.705,12.768,2150000.0
2009-02-10 08:30:00,12.743,12.86,12.71,12.764,1850000.0
2009-02-10 08:35:00,12.85,12.911,12.709,12.834,1800000.0
2009-02-10 08:40:00,12.844,12.87,12.723,12.782,1450000.0
2009-02-10 08:45:00,12.848,12.877,12.704,12.869,1900000.0
2009-02-10 08:50:00,12.737,12.886,12.672,12.747,2050000.0
2009-02-10 08:55:00,12.815,12.864,12.719,12.815,2050000.0
2009-02-10 09:00:00,12.82,12.854,12.717,12.771,4000000.0
2009-02-10 09:05:00,12.771,12.846,12.742,12.774,700000.0
2009-02-10 09:10:00,12.758,12.86,12.684,12.769,4750000.0
2009-02-10 09:15:00,12.755,12.81,12.645,12.703,4050000.0
2009-02-10 09:20:00,12.718,12.8,12.674,12.724,1950000.0
2009-02-10 09:25:00,12.722,12.791,12.637,12.697,2450000.0
2009-02-10 09:30:00,12.683,12.829,12.622,12.665,3500000.0
2009-02-10 09:35:00,12.808,12.808,12.656,12.717,2600000.0
2009-02-10 09:40:00,12.734,12.806,12.641,12.806,900000.0
2009-02-10 09:45:00,12.74,12.803,12.658,12.729,1650000.0
2009-02-10 09:50:00,12.758,12.826,12.61,12.756,2350000.0
2009-02-10 09:55:00,12.782,12.789,12.602,12.692,2200000.0
2009-02-10 10:00:00,12.781,12.803,12.635,12.635,1800000.0
2009-02-10 10:05:00,12.733,12.799,12.626,12.731,2150000.0
2009-02-10 10:10:00,12.722,12.794,12.637,12.702,2450000.0
2009-02-10 10:15:00,12.751,12.802,12.607,12.777,1950000.0
2009-02-10 10:20:00,12.747,12.772,12.602,12.747,1900000.0
2009-02-10 10:25:00,12.742,12.771,12.612,12.636,2300000.0
2009-02-10 10:30:00,12.774,12.794,12.656,12.693,1950000.0
2009-02-10 10:35:00,12.733,12.785,12.59,12.764,2250000.0
2009-02-10 10:40:00,12.654,12.82,12.61,12.703,2400000.0
2009-02-10 10:45:00,12.658,12.819,12.639,12.782,2150000.0
2009-02-10 10:50:00,12.762,12.817,12.639,12.815,2150000.0
2009-02-10 10:55:00,12.719,12.879,12.677,12.727,1950000.0
2009-02-10 11:00:00,12.728,12.825,12.622,12.767,2200000.0
2009-02-10 11:05:00,12.73,12.854,12.608,12.716,2350000.0
2009-02-10 11:10:00,12.659,12.806,12.652,12.679,2300000.0
2009-02-10 11:15:00,12.708,12.807,12.658,12.7,2500000.0
2009-02-10 11:20:00,12.776,12.814,12.625,12.658,2250000.0
2009-02-10 11:25:00,12.678,12.875,12.63,12.816,2450000.0
2009-02-10 11:30:00,12.701,12.825,12.626,12.721,2500000.0
2009-02-10 11:35:00,12.774,12.826,12.678,12.809,2350000.0
2009-02-10 11:40:00,12.821,12.835,12.672,12.77,2200000.0
2009-02-10 11:45:00,12.764,12.822,12.673,12.719,2400000.0
2009-02-10 11:50:00,12.803,12.875,12.688,12.836,2300000.0
2009-02-10 11:55:00,12.797,12.882,12.692,12.7,2450000.0
2009-02-10 12:00:00,12.746,12.856,12.695,12.746,2300000.0
2009-02-10 12:05:00,12.808,12.863,12.708,12.863,2250000.0
2009-02-10 12:10:00,12.836,12.863,12.681,12.765,2050000.0
2009-02-10 12:15:00,12.857,12.889,12.709,12.767,2150000.0
2009-02-10 12:20:00,12.908,12.934,12.743,12.876,2300000.0
2009-02-10 12:25:00,12.88,12.984,12.771,12.886,2050000.0
2009-02-10 12:30:00,12.847,12.99,12.789,12.933,2000000.0
2009-02-10 12:35:00,12.842,12.97,12.773,12.868,2500000.0
2009-02-10 12:40:00,12.824,12.966,12.797,12.844,2100000.0
2009-02-10 12:45:00,12.839,12.966,12.815,12.861,2050000.0
2009-02-10 12:50:00,12.832,12.961,12.779,12.939,2050000.0
2009-02-10 12:55:00,12.927,12.961,12.805,12.867,2000000.0
2009-02-10 13:00:00,12.804,12.93,12.771,12.877,2100000.0
2009-02-10 13:05:00,12.844,12.94,12.772,12.81,2050000.0
2009-02-10 13:10:00,12.767,12.939,12.728,12.902,1800000.0
2009-02-10 13:15:00,12.889,12.951,12.775,12.844,2450000.0
2009-02-10 13:20:00,12.792,12.96,12.763,12.771,2650000.0
2009-02-10 13:25:00,12.801,12.929,12.757,12.895,2050000.0
2009-02-10 13:30:00,12.892,12.947,12.753,12.931,2500000.0
2009-02-10 13:35:00,12.914,12.946,12.793,12.82,2550000.0
2009-02-10 13:40:00,12.856,12.931,12.769,12.918,2350000.0
2009-02-10 13:45:00,12.885,12.944,12.8,12.811,1850000.0
2009-02-10 13:50:00,12.795,12.942,12.771,12.87,1700000.0
2009-02-10 13:55:00,12.953,13.004,12.77,12.904,2350000.0
2009-02-10 14:00:00,12.852,12.937,12.783,12.926,2100000.0
2009-02-10 14:05:00,12.913,12.942,12.768,12.816,2000000.0
2009-02-10 14:10:00,12.841,12.935,12.791,12.873,2200000.0
2009-02-10 14:15:00,12.874,12.977,12.772,12.815,2300000.0
2009-02-10 14:20:00,12.88,12.978,12.818,12.922,2150000.0
2009-02-10 14:25:00,12.852,12.976,12.838,12.871,2300000.0
2009-02-10 14:30:00,12.847,12.993,12.847,12.986,2300000.0
2009-02-10 14:35:00,12.99,13.018,12.858,12.893,2200000.0
2009-02-10 14:40:00,12.897,13.016,12.854,12.955,2050000.0
2009-02-10 14:45:00,12.962,13.06,12.888,12.925,2200000.0
2009-02-10 14:50:00,12.897,13.07,12.859,12.938,2350000.0
2009-02-10 14:55:00,13.021,13.054,12.903,13.038,2200000.0
2009-02-10 15:00:00,12.887,13.041,12.878,12.896,2100000.0
2009-02-10 15:05:00,12.983,13.045,12.845,12.916,2250000.0
2009-02-10 15:10:00,12.891,13.085,12.891,13.037,2150000.0
2009-02-10 15:15:00,12.976,13.107,12.915,13.107,2300000.0
2009-02-10 15:20:00,13.001,13.156,12.973,13.126,2200000.0
2009-02-10 15:25:00,13.104,13.161,13.016,13.06,2200000.0
2009-02-10 15:30:00,13.128,13.141,12.984,13.127,2000000.0
2009-02-10 15:35:00,13.112,13.155,12.977,12.995,2700000.0
2009-02-10 15:40:00,13.013,13.18,12.971,13.109,2150000.0
2009-02-10 15:45:00,13.19,13.2,12.987,13.13,2050000.0
2009-02-10 15:50:00,13.126,13.199,13.005,13.177,2200000.0
2009-02-10 15:55:00,13.102,13.195,12.999,13.147,2600000.0
2009-02-10 16:00:00,13.029,13.188,13.013,13.104,2100000.0
2009-02-10 16:05:00,13.061,13.183,13.013,13.084,2300000.0
2009-02-10 16:10:00,13.012,13.151,13.002,13.126,2100000.0
2009-02-10 16:15:00,13.133,13.154,13.001,13.079,2350000.0
2009-02-10 16:20:00,13.034,13.164,12.945,13.025,2150000.0
2009-02-10 16:25:00,13.117,13.159,13.008,13.024,2200000.0
2009-02-10 16:30:00,13.01,13.158,13.002,13.041,2200000.0
2009-02-10 16:35:00,13.044,13.154,13.019,13.019,2250000.0
2009-02-10 16:40:00,13.157,13.157,12.962,13.012,2050000.0
2009-02-10 16:45:00,13.07,13.16,12.991,13.042,2150000.0
2009-02-10 16:50:00,13.085,13.136,12.972,12.998,2400000.0
2009-02-10 16:55:00,13.094,13.152,12.973,13.034,2450000.0
2009-02-10 17:00:00,12.98,13.151,12.98,13.097,2000000.0
2009-02-10 17:05:00,13.06,13.144,12.98,13.115,2350000.0
2009-02-10 17:10:00,13.121,13.177,12.967,13.016,2300000.0
2009-02-10 17:15:00,13.077,13.144,12.936,13.006,2400000.0
2009-02-10 17:20:00,13.036,13.12,12.947,13.09,2050000.0
2009-02-10 17:25:00,13.024,13.127,12.925,13.034,2450000.0
2009-02-10 17:30:00,13.083,13.133,12.961,13.054,2100000.0
2009-02-10 17:35:00,13.003,13.167,12.985,13.052,2600000.0
2009-02-10 17:40:00,13.132,13.132,12.941,12.979,2200000.0
2009-02-10 17:45:00,13.146,13.172,12.986,13.021,2650000.0
2009-02-10 17:50:00,13.099,13.141,12.949,13.026,2700000.0
2009-02-10 17:55:00,13.111,13.111,12.929,12.976,2100000.0
2009-02-10 18:00:00,12.975,13.099,12.911,13.001,2650000.0
2009-02-10 18:05:00,13.003,13.09,12.909,13.011,2250000.0
2009-02-10 18:10:00,12.993,13.101,12.939,13.084,2400000.0
2009-02-10 18:15:00,13.044,13.166,12.997,13.08,2150000.0
2009-02-10 18:20:00,13.05,13.147,12.979,12.979,2450000.0
2009-02-10 18:25:00,13.009,13.139,12.969,13.03,2250000.0
2009-02-10 18:30:00,13.083,13.13,12.977,13.0,2500000.0
2009-02-10 18:35:00,13.075,13.157,12.994,13.13,2550000.0
2009-02-10 18:40:00,13.168,13.2,13.006,13.128,2250000.0
2009-02-10 18:45:00,13.117,13.132,12.959,13.075,2100000.0
2009-02-10 18:50:00,13.104,13.129,12.937,13.116,3200000.0
2009-02-10 18:55:00,13.028,13.15,12.938,13.042,2400000.0
2009-02-10 19:00:00,13.024,13.105,12.95,12.962,2200000.0
2009-02-10 19:05:00,13.035,13.116,12.939,13.046,2200000.0
2009-02-10 19:10:00,13.055,13.116,12.952,12.972,2400000.0
2009-02-10 19:15:00,13.006,13.085,12.941,13.071,2150000.0
2009-02-10 19:20:00,13.002,13.118,12.923,13.085,2400000.0
2009-02-10 19:25:00,13.09,13.115,12.945,12.945,2250000.0
2009-02-10 19:30:00,12.958,13.12,12.895,12.989,2300000.0
2009-02-10 19:35:00,12.989,13.088,12.902,12.991,2150000.0
2009-02-10 19:40:00,12.987,13.117,12.881,13.079,2650000.0
2009-02-10 19:45:00,13.014,13.086,12.924,13.019,1600000.0
2009-02-10 19:50:00,13.095,13.109,12.934,12.999,2100000.0
2009-02-10 19:55:00,13.056,13.137,12.963,13.095,2150000.0
2009-02-10 20:00:00,13.094,13.095,12.904,13.028,2900000.0
2009-02-10 20:05:00,13.061,13.09,12.936,13.053,2650000.0
2009-02-10 20:10:00,13.065,13.101,12.928,12.96,3150000.0
2009-02-10 20:15:00,12.959,13.134,12.899,12.963,2000000.0
2009-02-10 20:20:00,13.046,13.144,12.974,13.144,2000000.0
2009-02-10 20:25:00,13.02,13.138,12.958,13.087,2700000.0
2009-02-10 20:30:00,13.128,13.182,12.924,13.073,2800000.0
2009-02-10 20:35:00,13.041,13.141,12.937,13.012,2200000.0
2009-02-10 20:40:00,13.062,13.164,13.0,13.099,2100000.0
2009-02-10 20:45:00,13.149,13.175,13.057,13.114,1900000.0
2009-02-10 20:50:00,13.135,13.204,13.045,13.177,2250000.0
2009-02-10 20:55:00,13.15,13.188,13.021,13.163,2400000.0
2009-02-10 21:00:00,13.128,13.21,13.034,13.1,2000000.0
2009-02-10 21:05:00,13.088,13.185,13.041,13.177,1550000.0
2009-02-10 21:10:00,13.157,13.207,13.014,13.073,2000000.0
2009-02-10 21:15:00,13.08,13.214,13.041,13.084,2050000.0
2009-02-10 21:20:00,13.159,13.17,13.025,13.145,2150000.0
2009-02-10 21:25:00,13.134,13.212,13.016,13.172,1950000.0
2009-02-10 21:30:00,13.162,13.23,13.034,13.152,2150000.0
2009-02-10 21:35:00,13.2,13.236,13.064,13.093,1950000.0
2009-02-10 21:40:00,13.106,13.238,13.02,13.111,2250000.0
2009-02-10 21:45:00,13.167,13.207,13.02,13.143,2400000.0
2009-02-10 21:50:00,13.152,13.214,13.019,13.172,1400000.0
2009-02-10 21:55:00,13.14,13.205,13.001,13.118,2150000.0
2009-02-10 22:00:00,13.155,13.211,13.022,13.154,1950000.0
2009-02-10 22:05:00,13.144,13.214,13.01,13.15,2450000.0
2009-02-10 22:10:00,13.097,13.186,13.026,13.04,2000000.0
2009-02-10 22:15:00,13.084,13.168,12.989,13.14,1800000.0
2009-02-10 22:20:00,13.014,13.158,13.005,13.142,1750000.0
2009-02-10 22:25:00,13.006,13.183,12.996,13.158,2300000.0
2009-02-10 22:30:00,13.108,13.173,12.991,13.038,2600000.0
2009-02-10 22:35:00,13.131,13.14,13.011,13.123,2500000.0
2009-02-10 22:40:00,13.136,13.155,12.991,13.112,2350000.0
2009-02-10 22:45:00,13.039,13.179,12.988,12.988,1600000.0
2009-02-10 22:50:00,13.09,13.145,13.01,13.1,1400000.0
2009-02-10 22:55:00,13.022,13.126,12.989,12.989,1350000.0
2009-02-10 23:00:00,13.095,13.113,13.032,13.06,700000.0
2009-02-10 23:05:00,13.095,13.171,12.976,13.13,1400000.0
2009-02-10 23:10:00,13.119,13.164,12.999,13.123,1100000.0
2009-02-10 23:15:00,13.089,13.154,13.013,13.136,1300000.0
2009-02-10 23:20:00,13.085,13.143,13.0,13.076,850000.0
2009-02-10 23:25:00,13.036,13.036,13.018,13.018,100000.0
2009-02-10 23:30:00,13.115,13.176,12.943,13.093,1550000.0
2009-02-10 23:35:00,13.002,13.086,12.995,13.086,150000.0
2009-02-10 23:40:00,13.118,13.144,12.956,13.013,2150000.0
2009-02-10 23:45:00,13.041,13.143,12.965,13.094,1550000.0
2009-02-10 23:50:00,12.933,13.118,12.933,13.087,850000.0
2009-02-10 23:55:00,13.014,13.123,13.009,13.1,1400000.0
2009-02-11 00:00:00,13.128,13.133,12.998,13.128,1750000.0
2009-02-11 00:05:00,13.031,13.195,12.992,13.114,1700000.0
2009-02-11 00:10:00,12.981,13.179,12.965,13.02,2350000.0
2009-02-11 00:15:00,13.039,13.126,12.988,12.992,1000000.0
2009-02-11 00:20:00,13.025,13.111,13.007,13.107,600000.0
2009-02-11 00:25:00,13.07,13.106,12.962,13.043,550000.0
2009-02-11 00:30:00,13.062,13.071,12.96,12.96,350000.0
2009-02-11 00:55:00,13.091,13.137,12.943,13.009,900000.0
2009-02-11 01:00:00,13.072,13.116,12.921,13.097,2150000.0
2009-02-11 01:05:00,12.988,13.111,12.962,13.03,1100000.0
2009-02-11 01:10:00,13.065,13.103,12.936,13.012,1750000.0
2009-02-11 01:15:00,13.005,13.129,12.954,13.118,1600000.0
2009-02-11 01:20:00,13.069,13.119,12.944,13.026,1350000.0
2009-02-11 01:25:00,13.085,13.139,12.962,13.089,1350000.0
2009-02-11 01:30:00,13.003,13.125,12.931,13.083,1950000.0
2009-02-11 01:35:00,13.048,13.142,12.959,13.092,2050000.0
2009-02-11 01:40:00,13.023,13.165,12.977,13.109,2150000.0
2009-02-11 01:45:00,13.092,13.129,12.965,13.129,1550000.0
2009-02-11 01:50:00,13.114,13.134,12.975,13.096,2100000.0
2009-02-11 01:55:00,13.022,13.165,12.979,13.099,2150000.0
2009-02-11 02:00:00,12.965,13.103,12.965,12.979,450000.0
2009-02-11 02:05:00,12.956,13.06,12.95,13.041,300000.0
2009-02-11 02:10:00,13.065,13.131,12.955,13.083,1800000.0
2009-02-11 02:15:00,13.044,13.12,12.981,13.082,900000.0
2009-02-11 02:20:00,13.053,13.137,12.98,13.102,1900000.0
2009-02-11 02:25:00,13.037,13.147,13.01,13.042,1500000.0
2009-02-11 02:30:00,13.024,13.16,12.972,13.061,1000000.0
2009-02-11 02:35:00,13.039,13.128,13.031,13.076,1100000.0
2009-02-11 02:40:00,13.084,13.132,12.991,13.024,600000.0
2009-02-11 02:45:00,13.091,13.15,12.99,13.05,1350000.0
2009-02-11 02:50:00,13.045,13.132,12.983,13.118,1000000.0
2009-02-11 02:55:00,13.071,13.132,13.006,13.027,1550000.0
2009-02-11 03:00:00,13.066,13.151,12.997,13.064,600000.0
2009-02-11 03:05:00,13.111,13.154,13.018,13.148,1650000.0
2009-02-11 03:10:00,13.112,13.164,13.01,13.137,850000.0
2009-02-11 03:15:00,13.104,13.151,13.017,13.126,1250000.0
2009-02-11 03:20:00,13.069,13.132,12.98,13.096,650000.0
2009-02-11 03:25:00,13.052,13.152,13.013,13.083,500000.0
2009-02-11 03:30:00,13.076,13.128,12.973,13.084,1000000.0
2009-02-11 03:35:00,13.057,13.166,13.02,13.098,1100000.0
2009-02-11 03:40:00,13.016,13.154,13.012,13.154,1200000.0
2009-02-11 03:45:00,13.13,13.132,12.98,13.115,1700000.0
2009-02-11 03:50:00,13.108,13.138,12.973,13.083,1450000.0
2009-02-11 03:55:00,13.032,13.154,12.978,13.053,2400000.0
2009-02-11 04:00:00,13.024,13.128,12.996,13.075,1450000.0
2009-02-11 04:05:00,13.09,13.138,13.001,13.13,1750000.0
2009-02-11 04:10:00,13.117,13.121,13.016,13.091,350000.0
2009-02-11 04:15:00,13.046,13.142,12.978,13.016,1600000.0
2009-02-11 04:20:00,13.036,13.143,13.005,13.087,650000.0
2009-02-11 04:25:00,13.147,13.147,13.004,13.126,200000.0
2009-02-11 04:30:00,13.09,13.131,12.965,13.062,1550000.0
2009-02-11 04:35:00,13.017,13.172,13.017,13.124,500000.0
2009-02-11 04:40:00,13.113,13.143,12.962,13.088,1150000.0
2009-02-11 04:50:00,13.078,13.139,12.988,13.068,650000.0
2009-02-11 04:55:00,13.083,13.13,12.975,13.082,900000.0
2009-02-11 05:00:00,13.081,13.123,12.967,13.05,2100000.0
2009-02-11 05:10:00,13.026,13.117,12.987,13.069,1300000.0
2009-02-11 05:15:00,13.092,13.139,12.959,13.094,2700000.0
2009-02-11 05:20:00,13.087,13.163,12.985,13.121,1450000.0
2009-02-11 05:25:00,13.091,13.137,12.981,13.134,1100000.0
2009-02-11 05:30:00,13.139,13.166,13.01,13.017,1250000.0
2009-02-11 05:35:00,13.131,13.131,12.998,13.116,750000.0
2009-02-11 05:40:00,13.119,13.14,12.982,13.111,1250000.0
2009-02-11 05:45:00,13.099,13.139,12.989,13.111,1100000.0
2009-02-11 05:50:00,13.14,13.14,12.989,12.989,500000.0
2009-02-11 06:00:00,13.131,13.136,13.003,13.062,1150000.0
2009-02-11 06:05:00,13.009,13.131,13.003,13.097,1550000.0
2009-02-11 06:10:00,13.096,13.118,12.974,13.078,1300000.0
2009-02-11 06:15:00,13.021,13.136,13.021,13.136,200000.0
2009-02-11 06:20:00,13.114,13.15,12.988,13.065,1300000.0
2009-02-11 06:25:00,13.03,13.108,12.982,13.043,700000.0
2009-02-11 06:30:00,13.078,13.122,12.962,13.118,1100000.0
2009-02-11 06:35:00,13.021,13.12,12.972,13.12,1800000.0
2009-02-11 06:40:00,13.104,13.108,12.944,13.042,1350000.0
2009-02-11 06:45:00,13.024,13.126,12.98,13.029,950000.0
2009-02-11 06:50:00,13.059,13.153,12.975,13.067,1400000.0
2009-02-11 06:55:00,13.093,13.135,12.966,13.003,2750000.0
2009-02-11 07:00:00,12.999,13.101,12.986,13.086,850000.0
2009-02-11 07:05:00,12.977,13.125,12.948,12.978,1000000.0
2009-02-11 07:10:00,13.1,13.121,12.947,13.03,1700000.0
2009-02-11 07:15:00,13.104,13.146,12.97,13.093,2100000.0
2009-02-11 07:20:00,13.019,13.111,12.968,13.06,1350000.0
2009-02-11 07:25:00,13.088,13.125,12.986,13.098,900000.0
2009-02-11 07:30:00,13.065,13.143,12.952,13.042,1750000.0
2009-02-11 07:35:00,13.052,13.14,12.986,13.112,1950000.0
2009-02-11 07:40:00,13.041,13.119,12.977,13.039,1600000.0
2009-02-11 07:45:00,13.113,13.147,12.995,13.106,1650000.0
2009-02-11 07:50:00,13.12,13.144,12.974,13.056,1750000.0
2009-02-11 07:55:00,13.084,13.131,12.98,13.115,2000000.0
2009-02-11 08:00:00,13.004,13.152,12.972,12.983,1550000.0
2009-02-11 08:05:00,13.101,13.122,12.951,13.091,1250000.0
2009-02-11 08:10:00,13.113,13.16,13.03,13.057,700000.0
2009-02-11 08:15:00,13.08,13.124,12.985,13.123,1550000.0
2009-02-11 08:20:00,13.023,13.14,12.987,13.033,1850000.0
2009-02-11 08:25:00,13.094,13.147,13.012,13.052,1750000.0
2009-02-11 08:30:00,13.032,13.175,12.989,13.01,2250000.0
2009-02-11 08:35:00,13.115,13.196,12.986,13.033,2200000.0
2009-02-11 08:40:00,13.14,13.169,12.982,13.082,1800000.0
2009-02-11 08:45:00,13.121,13.162,13.011,13.142,2050000.0
2009-02-11 08:50:00,13.052,13.136,12.987,13.041,2050000.0
2009-02-11 08:55:00,13.111,13.17,13.007,13.12,2050000.0
2009-02-11 09:00:00,13.119,13.15,13.028,13.051,3800000.0
2009-02-11 09:05:00,13.148,13.155,13.015,13.097,1050000.0
2009-02-11 09:10:00,13.06,13.138,12.989,12.996,4650000.0
2009-02-11 09:15:00,13.111,13.194,13.01,13.055,3650000.0
2009-02-11 09:20:00,13.063,13.177,13.029,13.099,1950000.0
2009-02-11 09:25:00,13.078,13.183,13.051,13.076,2950000.0
2009-02-11 09:30:00,13.087,13.216,13.005,13.035,3900000.0
2009-02-11 09:35:00,13.168,13.171,13.029,13.061,3150000.0
2009-02-11 09:40:00,13.149,13.223,13.033,13.188,2250000.0
2009-02-11 09:45:00,13.141,13.207,13.033,13.141,1950000.0
2009-02-11 09:50:00,13.084,13.264,13.044,13.225,2400000.0
2009-02-11 09:55:00,13.217,13.269,13.065,13.155,1750000.0
2009-02-11 10:00:00,13.169,13.25,13.111,13.149,2100000.0
2009-02-11 10:05:00,13.18,13.244,13.096,13.21,2200000.0
2009-02-11 10:10:00,13.202,13.307,13.106,13.172,2450000.0
2009-02-11 10:15:00,13.203,13.267,13.107,13.267,1950000.0
2009-02-11 10:20:00,13.222,13.297,13.117,13.279,2000000.0
2009-02-11 10:25:00,13.274,13.341,13.165,13.202,2300000.0
2009-02-11 10:30:00,13.283,13.289,13.111,13.158,2350000.0
2009-02-11 10:35:00,13.231,13.291,13.122,13.284,2250000.0
2009-02-11 10:40:00,13.172,13.245,13.083,13.112,2400000.0
2009-02-11 10:45:00,13.1,13.26,13.081,13.232,2150000.0
2009-02-11 10:50:00,13.24,13.305,13.104,13.26,2150000.0
2009-02-11 10:55:00,13.141,13.286,13.092,13.185,1950000.0
2009-02-11 11:00:00,13.182,13.326,13.122,13.302,2200000.0
2009-02-11 11:05:00,13.231,13.325,13.133,13.29,2250000.0
2009-02-11 11:10:00,13.152,13.316,13.1,13.135,2300000.0
2009-02-11 11:15:00,13.176,13.291,13.119,13.187,2500000.0
2009-02-11 11:20:00,13.24,13.293,13.102,13.125,1850000.0
2009-02-11 11:25:00,13.137,13.286,13.121,13.27,2450000.0
2009-02-11 11:30:00,13.132,13.307,13.101,13.163,2500000.0
2009-02-11 11:35:00,13.214,13.243,13.094,13.227,2150000.0
2009-02-11 11:40:00,13.264,13.277,13.122,13.227,2200000.0
2009-02-11 11:45:00,13.227,13.283,13.145,13.163,2400000.0
2009-02-11 11:50:00,13.257,13.284,13.125,13.265,1850000.0
2009-02-11 11:55:00,13.222,13.292,13.129,13.152,2450000.0
2009-02-11 12:00:00,13.21,13.34,13.171,13.258,2400000.0
2009-02-11 12:05:00,13.277,13.381,13.194,13.353,2250000.0
2009-02-11 12:10:00,13.361,13.426,13.218,13.243,2050000.0
2009-02-11 12:15:00,13.331,13.35,13.193,13.225,2150000.0
2009-02-11 12:20:00,13.336,13.351,13.166,13.294,2300000.0
2009-02-11 12:25:00,13.328,13.384,13.171,13.291,2050000.0
2009-02-11 12:30:00,13.239,13.376,13.181,13.305,2000000.0
2009-02-11 12:35:00,13.283,13.396,13.223,13.249,2500000.0
2009-02-11 12:40:00,13.232,13.422,13.219,13.295,2100000.0
2009-02-11 12:45:00,13.292,13.419,13.226,13.282,2050000.0
2009-02-11 12:50:00,13.253,13.362,13.215,13.353,2050000.0
2009-02-11 12:55:00,13.351,13.399,13.231,13.29,2000000.0
2009-02-11 13:00:00,13.348,13.386,13.228,13.31,2100000.0
2009-02-11 13:05:00,13.281,13.42,13.214,13.317,1850000.0
2009-02-11 13:10:00,13.266,13.433,13.257,13.385,2200000.0
2009-02-11 13:15:00,13.364,13.457,13.22,13.314,2450000.0
2009-02-11 13:20:00,13.298,13.437,13.229,13.378,2700000.0
2009-02-11 13:25:00,13.254,13.397,13.218,13.338,2050000.0
2009-02-11 13:30:00,13.349,13.389,13.198,13.355,2500000.0
2009-02-11 13:35:00,13.351,13.424,13.226,13.295,2550000.0
2009-02-11 13:40:00,13.283,13.432,13.221,13.396,2350000.0
2009-02-11 13:45:00,13.276,13.389,13.235,13.275,1850000.0
2009-02-11 13:50:00,13.274,13.39,13.227,13.276,2100000.0
2009-02-11 13:55:00,13.348,13.375,13.214,13.328,2350000.0
2009-02-11 14:00:00,13.238,13.359,13.18,13.359,2100000.0
2009-02-11 14:05:00,13.383,13.412,13.219,13.28,2000000.0
2009-02-11 14:10:00,13.259,13.353,13.195,13.228,1900000.0
2009-02-11 14:15:00,13.299,13.369,13.148,13.184,2200000.0
2009-02-11 14:20:00,13.294,13.345,13.208,13.301,2150000.0
2009-02-11 14:25:00,13.245,13.374,13.216,13.24,2300000.0
2009-02-11 14:30:00,13.25,13.39,13.239,13.333,2300000.0
2009-02-11 14:35:00,13.34,13.349,13.162,13.208,2200000.0
2009-02-11 14:40:00,13.213,13.351,13.149,13.285,2050000.0
2009-02-11 14:45:00,13.263,13.398,13.202,13.271,2200000.0
2009-02-11 14:50:00,13.196,13.356,13.188,13.217,2350000.0
2009-02-11 14:55:00,13.342,13.354,13.225,13.353,2200000.0
2009-02-11 15:00:00,13.223,13.345,13.208,13.213,2100000.0
2009-02-11 15:05:00,13.297,13.389,13.24,13.304,2250000.0
2009-02-11 15:10:00,13.258,13.373,13.216,13.305,2150000.0
2009-02-11 15:15:00,13.277,13.398,13.24,13.398,2300000.0
2009-02-11 15:20:00,13.293,13.398,13.188,13.329,2200000.0
2009-02-11 15:25:00,13.278,13.341,13.156,13.197,2200000.0
2009-02-11 15:30:00,13.298,13.323,13.146,13.312,2000000.0
2009-02-11 15:35:00,13.282,13.363,13.145,13.175,2700000.0
2009-02-11 15:40:00,13.185,13.316,13.146,13.19,2100000.0
2009-02-11 15:45:00,13.277,13.315,13.126,13.241,2050000.0
2009-02-11 15:50:00,13.222,13.274,13.144,13.229,2300000.0
2009-02-11 15:55:00,13.133,13.236,13.091,13.193,2600000.0
2009-02-11 16:00:00,13.093,13.26,13.093,13.194,2100000.0
2009-02-11 16:05:00,13.151,13.26,13.101,13.186,2300000.0
2009-02-11 16:10:00,13.128,13.287,13.103,13.258,2100000.0
2009-02-11 16:15:00,13.253,13.288,13.112,13.198,2350000.0
2009-02-11 16:20:00,13.135,13.336,13.125,13.147,2150000.0
2009-02-11 16:25:00,13.24,13.318,13.153,13.198,2200000.0
2009-02-11 16:30:00,13.178,13.315,13.145,13.173,2200000.0
2009-02-11 16:35:00,13.185,13.307,13.142,13.142,2250000.0
2009-02-11 16:40:00,13.278,13.28,13.109,13.186,2050000.0
2009-02-11 16:45:00,13.245,13.412,13.193,13.302,2150000.0
2009-02-11 16:50:00,13.403,13.559,13.275,13.378,2400000.0
2009-02-11 16:55:00,13.453,13.536,13.361,13.436,2450000.0
2009-02-11 17:00:00,13.377,13.592,13.377,13.524,2000000.0
2009-02-11 17:05:00,13.466,13.536,13.348,13.501,2350000.0
2009-02-11 17:10:00,13.523,13.55,13.366,13.366,2300000.0
2009-02-11 17:15:00,13.434,13.575,13.299,13.459,2400000.0
2009-02-11 17:20:00,13.401,13.594,13.392,13.514,2200000.0
2009-02-11 17:25:00,13.453,13.612,13.367,13.561,2450000.0
2009-02-11 17:30:00,13.608,13.616,13.437,13.478,2100000.0
2009-02-11 17:35:00,13.453,13.569,13.412,13.484,2600000.0
2009-02-11 17:40:00,13.561,13.675,13.455,13.504,2200000.0
2009-02-11 17:45:00,13.625,13.625,13.452,13.496,2650000.0
2009-02-11 17:50:00,13.574,13.581,13.41,13.522,2700000.0
2009-02-11 17:55:00,13.604,13.622,13.46,13.5,2100000.0
2009-02-11 18:00:00,13.54,13.67,13.472,13.507,2650000.0
2009-02-11 18:05:00,13.526,13.615,13.425,13.532,2450000.0
2009-02-11 18:10:00,13.473,13.631,13.431,13.542,2400000.0
2009-02-11 18:15:00,13.507,13.561,13.426,13.522,2150000.0
2009-02-11 18:20:00,13.47,13.574,13.442,13.442,2450000.0
2009-02-11 18:25:00,13.47,13.606,13.462,13.501,2250000.0
2009-02-11 18:30:00,13.599,13.627,13.421,13.452,2500000.0
2009-02-11 18:35:00,13.561,13.612,13.414,13.566,2550000.0
2009-02-11 18:40:00,13.561,13.597,13.428,13.575,2250000.0
2009-02-11 18:45:00,13.573,13.616,13.41,13.517,2100000.0
2009-02-11 18:50:00,13.571,13.615,13.446,13.587,3100000.0
2009-02-11 18:55:00,13.499,13.609,13.461,13.509,2400000.0
2009-02-11 19:00:00,13.503,13.58,13.42,13.44,2200000.0
2009-02-11 19:05:00,13.486,13.572,13.398,13.504,2200000.0
2009-02-11 19:10:00,13.526,13.566,13.412,13.422,2400000.0
2009-02-11 19:15:00,13.457,13.535,13.384,13.486,2150000.0
2009-02-11 19:20:00,13.417,13.586,13.411,13.568,2400000.0
2009-02-11 19:25:00,13.485,13.557,13.42,13.448,2200000.0
2009-02-11 19:30:00,13.47,13.591,13.446,13.476,2300000.0
2009-02-11 19:35:00,13.487,13.547,13.414,13.468,2150000.0
2009-02-11 19:40:00,13.461,13.558,13.411,13.541,2700000.0
2009-02-11 19:45:00,13.452,13.578,13.433,13.475,1850000.0
2009-02-11 19:50:00,13.511,13.565,13.419,13.426,2200000.0
2009-02-11 19:55:00,13.465,13.547,13.385,13.496,2150000.0
2009-02-11 20:00:00,13.549,13.578,13.416,13.491,2900000.0
2009-02-11 20:05:00,13.541,13.575,13.392,13.517,2650000.0
2009-02-11 20:10:00,13.527,13.583,13.405,13.448,3150000.0
2009-02-11 20:15:00,13.45,13.585,13.382,13.464,2000000.0
2009-02-11 20:20:00,13.523,13.592,13.423,13.527,2000000.0
2009-02-11 20:25:00,13.399,13.52,13.349,13.466,2700000.0
2009-02-11 20:30:00,13.516,13.547,13.349,13.461,2300000.0
2009-02-11 20:35:00,13.427,13.539,13.388,13.397,2200000.0
2009-02-11 20:40:00,13.422,13.539,13.368,13.445,2100000.0
2009-02-11 20:45:00,13.482,13.524,13.392,13.433,1900000.0
2009-02-11 20:50:00,13.464,13.516,13.38,13.498,2250000.0
2009-02-11 20:55:00,13.475,13.492,13.354,13.483,2400000.0
2009-02-11 21:00:00,13.449,13.532,13.344,13.39,2000000.0
2009-02-11 21:05:00,13.404,13.504,13.339,13.504,2000000.0
2009-02-11 21:10:00,13.491,13.505,13.357,13.417,1800000.0
2009-02-11 21:15:00,13.401,13.553,13.363,13.416,2050000.0
2009-02-11 21:20:00,13.497,13.551,13.384,13.517,2150000.0
2009-02-11 21:25:00,13.484,13.6,13.413,13.494,1100000.0
2009-02-11 21:30:00,13.361,13.539,13.361,13.405,1800000.0
2009-02-11 21:35:00,13.506,13.559,13.378,13.414,1450000.0
2009-02-11 21:40:00,13.493,13.533,13.365,13.514,1300000.0
2009-02-11 21:45:00,13.432,13.517,13.353,13.476,1200000.0
2009-02-11 21:50:00,13.493,13.585,13.407,13.506,2100000.0
2009-02-11 21:55:00,13.509,13.54,13.358,13.494,1800000.0
2009-02-11 22:00:00,13.528,13.558,13.353,13.504,2300000.0
2009-02-11 22:05:00,13.491,13.554,13.375,13.479,2600000.0
2009-02-11 22:10:00,13.429,13.585,13.353,13.563,2250000.0
2009-02-11 22:15:00,13.442,13.504,13.401,13.401,850000.0
2009-02-11 22:20:00,13.363,13.539,13.361,13.531,950000.0
2009-02-11 22:25:00,13.424,13.543,13.391,13.542,2300000.0
2009-02-11 22:30:00,13.478,13.622,13.421,13.503,2500000.0
2009-02-11 22:35:00,13.548,13.56,13.414,13.556,2050000.0
2009-02-11 22:40:00,13.477,13.562,13.366,13.483,2050000.0
2009-02-11 22:45:00,13.412,13.622,13.411,13.411,1350000.0
2009-02-11 22:50:00,13.403,13.568,13.403,13.554,1900000.0
2009-02-11 22:55:00,13.53,13.53,13.371,13.375,2000000.0
2009-02-11 23:00:00,13.414,13.547,13.336,13.399,1350000.0
2009-02-11 23:05:00,13.444,13.527,13.355,13.365,1500000.0
2009-02-11 23:10:00,13.505,13.521,13.345,13.505,1650000.0
2009-02-11 23:15:00,13.419,13.515,13.361,13.372,1700000.0
2009-02-11 23:20:00,13.405,13.499,13.337,13.385,1150000.0
2009-02-11 23:25:00,13.488,13.564,13.368,13.421,900000.0
2009-02-11 23:30:00,13.425,13.511,13.331,13.414,1400000.0
2009-02-11 23:35:00,13.43,13.431,13.43,13.431,100000.0
2009-02-11 23:40:00,13.464,13.476,13.361,13.444,1350000.0
2009-02-11 23:45:00,13.434,13.536,13.374,13.513,1550000.0
2009-02-11 23:50:00,13.373,13.492,13.342,13.442,1600000.0
2009-02-11 23:55:00,13.517,13.553,13.43,13.508,500000.0
2009-02-12 00:00:00,13.483,13.507,13.377,13.506,1150000.0
2009-02-12 00:05:00,13.504,13.571,13.396,13.496,1750000.0
2009-02-12 00:10:00,13.364,13.497,13.364,13.474,500000.0
2009-02-12 00:15:00,13.399,13.504,13.372,13.372,550000.0
2009-02-12 00:20:00,13.387,13.479,13.358,13.465,500000.0
2009-02-12 00:25:00,13.437,13.516,13.428,13.483,400000.0
2009-02-12 00:30:00,13.359,13.482,13.342,13.414,1150000.0
2009-02-12 00:35:00,13.443,13.481,13.342,13.41,600000.0
2009-02-12 00:40:00,13.403,13.476,13.328,13.366,1100000.0
2009-02-12 00:45:00,13.425,13.522,13.339,13.431,1100000.0
2009-02-12 00:50:00,13.444,13.497,13.354,13.466,1350000.0
2009-02-12 00:55:00,13.52,13.533,13.402,13.488,1050000.0
2009-02-12 01:00:00,13.454,13.528,13.375,13.517,1250000.0
2009-02-12 01:05:00,13.474,13.507,13.318,13.416,1050000.0
2009-02-12 01:10:00,13.488,13.563,13.309,13.441,2200000.0
2009-02-12 01:15:00,13.382,13.522,13.364,13.516,1200000.0
2009-02-12 01:20:00,13.453,13.55,13.396,13.396,900000.0
2009-02-12 01:25:00,13.508,13.553,13.367,13.369,1250000.0
2009-02-12 01:30:00,13.358,13.522,13.332,13.486,850000.0
2009-02-12 01:35:00,13.437,13.541,13.314,13.488,1400000.0
2009-02-12 01:40:00,13.358,13.522,13.335,13.335,1550000.0
2009-02-12 01:45:00,13.478,13.512,13.335,13.512,1250000.0
2009-02-12 01:50:00,13.474,13.546,13.34,13.479,1150000.0
2009-02-12 01:55:00,13.482,13.504,13.335,13.504,700000.0
2009-02-12 02:00:00,13.425,13.504,13.339,13.47,750000.0
2009-02-12 02:05:00,13.501,13.508,13.352,13.476,2300000.0
2009-02-12 02:10:00,13.45,13.543,13.347,13.448,1800000.0
2009-02-12 02:15:00,13.402,13.519,13.343,13.443,1500000.0
2009-02-12 02:20:00,13.375,13.503,13.329,13.452,1700000.0
2009-02-12 02:25:00,13.393,13.493,13.389,13.489,950000.0
2009-02-12 02:30:00,13.425,13.46,13.326,13.326,1150000.0
2009-02-12 02:35:00,13.49,13.49,13.351,13.422,1100000.0
2009-02-12 02:40:00,13.351,13.518,13.324,13.402,1650000.0
2009-02-12 02:45:00,13.448,13.506,13.344,13.405,2450000.0
2009-02-12 02:50:00,13.397,13.509,13.32,13.456,1650000.0
2009-02-12 02:55:00,13.446,13.504,13.296,13.368,1200000.0
2009-02-12 03:00:00,13.453,13.515,13.32,13.388,2000000.0
2009-02-12 03:05:00,13.416,13.474,13.33,13.468,1750000.0
2009-02-12 03:10:00,13.37,13.489,13.335,13.481,1200000.0
2009-02-12 03:15:00,13.467,13.467,13.336,13.437,1050000.0
2009-02-12 03:20:00,13.376,13.473,13.359,13.4,800000.0
2009-02-12 03:25:00,13.358,13.538,13.338,13.354,1450000.0
2009-02-12 03:30:00,13.453,13.506,13.36,13.36,900000.0
2009-02-12 03:35:00,13.395,13.484,13.309,13.476,1100000.0
2009-02-12 03:40:00,13.395,13.483,13.337,13.451,1350000.0
2009-02-12 03:45:00,13.487,13.487,13.399,13.477,650000.0
2009-02-12 03:50:00,13.461,13.484,13.422,13.454,900000.0
2009-02-12 03:55:00,13.359,13.519,13.336,13.394,1300000.0
2009-02-12 04:00:00,13.476,13.476,13.323,13.454,900000.0
2009-02-12 04:05:00,13.392,13.454,13.358,13.407,400000.0
2009-02-12 04:10:00,13.405,13.443,13.319,13.379,450000.0
2009-02-12 04:15:00,13.426,13.473,13.332,13.349,1000000.0
2009-02-12 04:20:00,13.421,13.52,13.356,13.356,1000000.0
2009-02-12 04:25:00,13.44,13.478,13.354,13.354,350000.0
2009-02-12 04:30:00,13.421,13.473,13.322,13.349,850000.0
2009-02-12 04:35:00,13.364,13.506,13.355,13.451,1350000.0
2009-02-12 04:40:00,13.474,13.522,13.342,13.512,1700000.0
2009-02-12 04:45:00,13.508,13.512,13.393,13.468,550000.0
2009-02-12 04:50:00,13.467,13.469,13.337,13.451,1800000.0
2009-02-12 04:55:00,13.396,13.473,13.337,13.452,1100000.0
2009-02-12 05:00:00,13.454,13.488,13.321,13.427,2450000.0
2009-02-12 05:05:00,13.448,13.501,13.344,13.461,1750000.0
2009-02-12 05:10:00,13.436,13.502,13.383,13.432,1050000.0
2009-02-12 05:15:00,13.507,13.513,13.378,13.378,1150000.0
2009-02-12 05:20:00,13.458,13.509,13.41,13.474,650000.0
2009-02-12 05:25:00,13.504,13.514,13.418,13.514,700000.0
2009-02-12 05:30:00,13.438,13.463,13.299,13.339,700000.0
2009-02-12 05:35:00,13.462,13.526,13.352,13.367,650000.0
2009-02-12 05:40:00,13.338,13.471,13.332,13.461,800000.0
2009-02-12 05:45:00,13.356,13.491,13.304,13.313,1950000.0
2009-02-12 05:50:00,13.349,13.502,13.337,13.374,2100000.0
2009-02-12 05:55:00,13.427,13.507,13.328,13.411,2100000.0
2009-02-12 06:00:00,13.421,13.548,13.373,13.509,2500000.0
2009-02-12 06:05:00,13.478,13.53,13.391,13.504,2950000.0
2009-02-12 06:10:00,13.523,13.525,13.383,13.512,1000000.0
2009-02-12 06:15:00,13.516,13.581,13.391,13.524,1600000.0
2009-02-12 06:20:00,13.516,13.591,13.453,13.556,1300000.0
2009-02-12 06:25:00,13.53,13.557,13.421,13.486,1750000.0
2009-02-12 06:30:00,13.579,13.586,13.432,13.552,1600000.0
2009-02-12 06:35:00,13.501,13.626,13.459,13.626,2800000.0
2009-02-12 06:40:00,13.623,13.644,13.468,13.572,1850000.0
2009-02-12 06:45:00,13.584,13.733,13.515,13.651,2250000.0
2009-02-12 06:50:00,13.578,13.682,13.528,13.615,1700000.0
2009-02-12 06:55:00,13.647,13.686,13.479,13.498,2750000.0
2009-02-12 07:00:00,13.599,13.662,13.49,13.522,1900000.0
2009-02-12 07:05:00,13.629,13.661,13.469,13.522,1800000.0
2009-02-12 07:10:00,13.612,13.674,13.482,13.544,2150000.0
2009-02-12 07:15:00,13.604,13.65,13.473,13.607,2050000.0
2009-02-12 07:20:00,13.528,13.658,13.522,13.53,1100000.0
2009-02-12 07:25:00,13.602,13.652,13.468,13.534,1800000.0
2009-02-12 07:30:00,13.61,13.684,13.484,13.561,2000000.0
2009-02-12 07:35:00,13.551,13.672,13.486,13.62,1900000.0
2009-02-12 07:40:00,13.513,13.633,13.472,13.56,2100000.0
2009-02-12 07:45:00,13.629,13.656,13.448,13.576,1600000.0
2009-02-12 07:50:00,13.598,13.646,13.48,13.538,1800000.0
2009-02-12 07:55:00,13.535,13.624,13.482,13.624,1350000.0
2009-02-12 08:00:00,13.497,13.621,13.491,13.527,1650000.0
2009-02-12 08:05:00,13.627,13.644,13.495,13.611,1800000.0
2009-02-12 08:10:00,13.603,13.681,13.53,13.649,1100000.0
2009-02-12 08:15:00,13.586,13.645,13.454,13.63,2100000.0
2009-02-12 08:20:00,13.541,13.642,13.487,13.557,2050000.0
2009-02-12 08:25:00,13.603,13.697,13.545,13.608,2150000.0
2009-02-12 08:30:00,13.516,13.71,13.512,13.555,2100000.0
2009-02-12 08:35:00,13.69,13.721,13.524,13.603,2200000.0
2009-02-12 08:40:00,13.681,13.693,13.522,13.604,1800000.0
2009-02-12 08:45:00,13.594,13.699,13.531,13.686,2050000.0
2009-02-12 08:50:00,13.555,13.687,13.507,13.576,2050000.0
2009-02-12 08:55:00,13.641,13.689,13.548,13.655,1900000.0
2009-02-12 09:00:00,13.674,13.698,13.581,13.615,3400000.0
2009-02-12 09:05:00,13.62,13.722,13.549,13.69,1650000.0
2009-02-12 09:10:00,13.614,13.723,13.546,13.684,4500000.0
2009-02-12 09:15:00,13.656,13.71,13.558,13.589,3750000.0
2009-02-12 09:20:00,13.598,13.654,13.527,13.578,1950000.0
2009-02-12 09:25:00,13.592,13.681,13.542,13.58,2950000.0
2009-02-12 09:30:00,13.581,13.694,13.496,13.535,3200000.0
2009-02-12 09:35:00,13.678,13.703,13.523,13.523,3450000.0
2009-02-12 09:40:00,13.618,13.626,13.481,13.612,2150000.0
2009-02-12 09:45:00,13.585,13.632,13.461,13.563,1900000.0
2009-02-12 09:50:00,13.613,13.657,13.473,13.583,2500000.0
2009-02-12 09:55:00,13.642,13.642,13.495,13.558,1950000.0
2009-02-12 10:00:00,13.628,13.658,13.501,13.523,2000000.0
2009-02-12 10:05:00,13.596,13.65,13.482,13.596,2200000.0
2009-02-12 10:10:00,13.607,13.67,13.5,13.548,2450000.0
2009-02-12 10:15:00,13.588,13.675,13.482,13.669,1950000.0
2009-02-12 10:20:00,13.608,13.664,13.488,13.664,1850000.0
2009-02-12 10:25:00,13.661,13.716,13.505,13.618,2300000.0
2009-02-12 10:30:00,13.706,13.725,13.574,13.63,2050000.0
2009-02-12 10:35:00,13.657,13.737,13.536,13.72,2250000.0
2009-02-12 10:40:00,13.602,13.72,13.539,13.601,2400000.0
2009-02-12 10:45:00,13.574,13.692,13.516,13.684,2150000.0
2009-02-12 10:50:00,13.663,13.72,13.52,13.663,2150000.0
2009-02-12 10:55:00,13.539,13.682,13.538,13.596,1950000.0
2009-02-12 11:00:00,13.565,13.684,13.498,13.671,2200000.0
2009-02-12 11:05:00,13.603,13.691,13.529,13.691,2150000.0
2009-02-12 11:10:00,13.539,13.688,13.519,13.56,2300000.0
2009-02-12 11:15:00,13.583,13.688,13.478,13.558,2500000.0
2009-02-12 11:20:00,13.628,13.703,13.489,13.518,2250000.0
2009-02-12 11:25:00,13.53,13.657,13.488,13.627,2450000.0
2009-02-12 11:30:00,13.521,13.626,13.471,13.526,2500000.0
2009-02-12 11:35:00,13.566,13.619,13.436,13.553,2200000.0
2009-02-12 11:40:00,13.569,13.584,13.417,13.531,2200000.0
2009-02-12 11:45:00,13.513,13.609,13.442,13.511,2400000.0
2009-02-12 11:50:00,13.595,13.632,13.433,13.569,2300000.0
2009-02-12 11:55:00,13.525,13.637,13.45,13.45,2450000.0
2009-02-12 12:00:00,13.516,13.601,13.418,13.463,2350000.0
2009-02-12 12:05:00,13.517,13.625,13.433,13.591,2250000.0
2009-02-12 12:10:00,13.589,13.589,13.414,13.455,2050000.0
2009-02-12 12:15:00,13.563,13.609,13.438,13.463,2150000.0
2009-02-12 12:20:00,13.571,13.593,13.434,13.559,2300000.0
2009-02-12 12:25:00,13.562,13.601,13.398,13.518,2050000.0
2009-02-12 12:30:00,13.465,13.591,13.422,13.558,2000000.0
2009-02-12 12:35:00,13.501,13.635,13.442,13.498,2500000.0
2009-02-12 12:40:00,13.433,13.588,13.412,13.486,2100000.0
2009-02-12 12:45:00,13.469,13.591,13.425,13.501,2050000.0
2009-02-12 12:50:00,13.473,13.602,13.429,13.566,2050000.0
2009-02-12 12:55:00,13.566,13.621,13.445,13.52,2000000.0
2009-02-12 13:00:00,13.546,13.59,13.434,13.529,2100000.0
2009-02-12 13:05:00,13.497,13.588,13.399,13.41,1850000.0
2009-02-12 13:10:00,13.376,13.558,13.319,13.415,2200000.0
2009-02-12 13:15:00,13.431,13.441,13.253,13.32,2450000.0
2009-02-12 13:20:00,13.282,13.444,13.248,13.391,2550000.0
2009-02-12 13:25:00,13.304,13.438,13.281,13.376,2050000.0
2009-02-12 13:30:00,13.356,13.399,13.232,13.399,2500000.0
2009-02-12 13:35:00,13.341,13.397,13.22,13.297,2550000.0
2009-02-12 13:40:00,13.3,13.391,13.246,13.372,2350000.0
2009-02-12 13:45:00,13.293,13.386,13.247,13.284,1850000.0
2009-02-12 13:50:00,13.276,13.384,13.197,13.262,2100000.0
2009-02-12 13:55:00,13.343,13.384,13.215,13.318,2350000.0
2009-02-12 14:00:00,13.243,13.377,13.178,13.342,2100000.0
2009-02-12 14:05:00,13.338,13.377,13.203,13.243,2000000.0
2009-02-12 14:10:00,13.29,13.383,13.223,13.273,2250000.0
2009-02-12 14:15:00,13.344,13.453,13.253,13.286,2250000.0
2009-02-12 14:20:00,13.359,13.451,13.281,13.388,2150000.0
2009-02-12 14:25:00,13.299,13.43,13.278,13.322,2300000.0
2009-02-12 14:30:00,13.301,13.448,13.287,13.409,2300000.0
2009-02-12 14:35:00,13.413,13.429,13.256,13.301,2200000.0
2009-02-12 14:40:00,13.287,13.498,13.263,13.379,2050000.0
2009-02-12 14:45:00,13.373,13.422,13.269,13.321,2200000.0
2009-02-12 14:50:00,13.288,13.424,13.261,13.297,2350000.0
2009-02-12 14:55:00,13.381,13.427,13.279,13.404,2200000.0
2009-02-12 15:00:00,13.32,13.477,13.268,13.346,2100000.0
2009-02-12 15:05:00,13.416,13.516,13.338,13.374,2250000.0
2009-02-12 15:10:00,13.314,13.464,13.279,13.41,2300000.0
2009-02-12 15:15:00,13.353,13.465,13.259,13.391,2300000.0
2009-02-12 15:20:00,13.258,13.416,13.231,13.388,2200000.0
2009-02-12 15:25:00,13.38,13.445,13.294,13.354,2200000.0
2009-02-12 15:30:00,13.422,13.422,13.276,13.375,2000000.0
2009-02-12 15:35:00,13.377,13.394,13.213,13.239,2700000.0
2009-02-12 15:40:00,13.266,13.357,13.197,13.244,2350000.0
2009-02-12 15:45:00,13.327,13.365,13.189,13.295,2050000.0
2009-02-12 15:50:00,13.274,13.37,13.219,13.334,2300000.0
2009-02-12 15:55:00,13.257,13.378,13.189,13.373,2600000.0
2009-02-12 16:00:00,13.251,13.369,13.183,13.27,2100000.0
2009-02-12 16:05:00,13.261,13.355,13.139,13.271,2300000.0
2009-02-12 16:10:00,13.167,13.363,13.167,13.36,2100000.0
2009-02-12 16:15:00,13.343,13.398,13.218,13.332,2350000.0
2009-02-12 16:20:00,13.262,13.448,13.24,13.263,2150000.0
2009-02-12 16:25:00,13.347,13.453,13.262,13.326,2200000.0
2009-02-12 16:30:00,13.326,13.44,13.25,13.294,2200000.0
2009-02-12 16:35:00,13.279,13.397,13.238,13.269,2250000.0
2009-02-12 16:40:00,13.406,13.449,13.24,13.303,2050000.0
2009-02-12 16:45:00,13.317,13.418,13.243,13.327,2150000.0
2009-02-12 16:50:00,13.384,13.444,13.254,13.312,2400000.0
2009-02-12 16:55:00,13.369,13.451,13.255,13.342,2450000.0
2009-02-12 17:00:00,13.244,13.437,13.244,13.368,2000000.0
2009-02-12 17:05:00,13.33,13.429,13.286,13.36,2350000.0
2009-02-12 17:10:00,13.378,13.405,13.266,13.279,2300000.0
2009-02-12 17:15:00,13.355,13.458,13.24,13.355,2400000.0
2009-02-12 17:20:00,13.429,13.47,13.276,13.404,2000000.0
2009-02-12 17:25:00,13.336,13.464,13.269,13.365,2450000.0
2009-02-12 17:30:00,13.401,13.481,13.293,13.4,2100000.0
2009-02-12 17:35:00,13.339,13.494,13.335,13.421,2600000.0
2009-02-12 17:40:00,13.474,13.522,13.319,13.327,2200000.0
2009-02-12 17:45:00,13.472,13.472,13.273,13.344,2650000.0
2009-02-12 17:50:00,13.4,13.443,13.267,13.355,2700000.0
2009-02-12 17:55:00,13.421,13.452,13.294,13.345,2100000.0
2009-02-12 18:00:00,13.373,13.486,13.309,13.367,2650000.0
2009-02-12 18:05:00,13.366,13.457,13.299,13.397,2300000.0
2009-02-12 18:10:00,13.351,13.48,13.313,13.444,2400000.0
2009-02-12 18:15:00,13.4,13.479,13.318,13.433,2150000.0
2009-02-12 18:20:00,13.4,13.497,13.302,13.302,2450000.0
2009-02-12 18:25:00,13.331,13.488,13.317,13.347,2250000.0
2009-02-12 18:30:00,13.438,13.499,13.317,13.317,2500000.0
2009-02-12 18:35:00,13.462,13.462,13.313,13.431,2550000.0
2009-02-12 18:40:00,13.439,13.501,13.296,13.465,2250000.0
2009-02-12 18:45:00,13.459,13.466,13.304,13.405,2100000.0
2009-02-12 18:50:00,13.466,13.501,13.326,13.493,3100000.0
2009-02-12 18:55:00,13.375,13.516,13.32,13.405,2400000.0
2009-02-12 19:00:00,13.403,13.491,13.324,13.328,2200000.0
2009-02-12 19:05:00,13.413,13.494,13.346,13.438,2200000.0
2009-02-12 19:10:00,13.423,13.485,13.296,13.352,2400000.0
2009-02-12 19:15:00,13.352,13.449,13.285,13.408,2150000.0
2009-02-12 19:20:00,13.376,13.456,13.276,13.443,2400000.0
2009-02-12 19:25:00,13.438,13.486,13.315,13.315,2350000.0
2009-02-12 19:30:00,13.316,13.451,13.293,13.348,2300000.0
2009-02-12 19:35:00,13.36,13.473,13.32,13.376,2150000.0
2009-02-12 19:40:00,13.369,13.523,13.327,13.494,2700000.0
2009-02-12 19:45:00,13.404,13.519,13.317,13.411,2200000.0
2009-02-12 19:50:00,13.383,13.532,13.356,13.372,2250000.0
2009-02-12 19:55:00,13.42,13.505,13.344,13.463,2150000.0
2009-02-12 20:00:00,13.494,13.528,13.362,13.472,2900000.0
2009-02-12 20:05:00,13.506,13.528,13.377,13.485,2650000.0
2009-02-12 20:10:00,13.494,13.573,13.337,13.354,3150000.0
2009-02-12 20:15:00,13.423,13.531,13.318,13.399,2000000.0
2009-02-12 20:20:00,13.44,13.532,13.387,13.494,2000000.0
2009-02-12 20:25:00,13.415,13.531,13.333,13.43,2850000.0
2009-02-12 20:30:00,13.486,13.532,13.329,13.416,2800000.0
2009-02-12 20:35:00,13.368,13.467,13.295,13.447,1850000.0
2009-02-12 20:40:00,13.383,13.539,13.366,13.463,2100000.0
2009-02-12 20:45:00,13.492,13.525,13.414,13.442,1900000.0
2009-02-12 20:50:00,13.513,13.533,13.403,13.512,2250000.0
2009-02-12 20:55:00,13.49,13.497,13.346,13.456,2200000.0
2009-02-12 21:00:00,13.415,13.487,13.307,13.391,1650000.0
2009-02-12 21:05:00,13.403,13.51,13.353,13.481,1650000.0
2009-02-12 21:10:00,13.486,13.502,13.326,13.368,1400000.0
2009-02-12 21:15:00,13.51,13.51,13.338,13.393,2200000.0
2009-02-12 21:20:00,13.471,13.526,13.327,13.462,2150000.0
2009-02-12 21:25:00,13.426,13.486,13.306,13.476,1100000.0
2009-02-12 21:30:00,13.395,13.496,13.307,13.45,1700000.0
2009-02-12 21:35:00,13.445,13.465,13.306,13.45,1550000.0
2009-02-12 21:40:00,13.333,13.476,13.291,13.388,2300000.0
2009-02-12 21:45:00,13.396,13.534,13.35,13.438,2000000.0
2009-02-12 21:50:00,13.428,13.555,13.363,13.472,2450000.0
2009-02-12 21:55:00,13.478,13.551,13.331,13.47,1950000.0
2009-02-12 22:00:00,13.494,13.53,13.362,13.494,2700000.0
2009-02-12 22:05:00,13.396,13.51,13.343,13.494,2650000.0
2009-02-12 22:10:00,13.448,13.522,13.331,13.493,2250000.0
2009-02-12 22:15:00,13.398,13.518,13.374,13.515,2150000.0
2009-02-12 22:20:00,13.356,13.526,13.345,13.491,1900000.0
2009-02-12 22:25:00,13.363,13.564,13.327,13.506,2300000.0
2009-02-12 22:30:00,13.46,13.547,13.396,13.424,2200000.0
2009-02-12 22:35:00,13.492,13.53,13.395,13.478,1850000.0
2009-02-12 22:40:00,13.425,13.544,13.332,13.488,1950000.0
2009-02-12 22:45:00,13.383,13.502,13.313,13.319,1600000.0
2009-02-12 22:50:00,13.442,13.506,13.337,13.481,2050000.0
2009-02-12 22:55:00,13.516,13.563,13.379,13.379,1700000.0
2009-02-12 23:00:00,13.396,13.488,13.327,13.327,1800000.0
2009-02-12 23:05:00,13.37,13.49,13.348,13.453,900000.0
2009-02-12 23:10:00,13.348,13.554,13.321,13.503,1650000.0
2009-02-12 23:15:00,13.5,13.521,13.376,13.454,1000000.0
2009-02-12 23:20:00,13.418,13.498,13.356,13.371,1050000.0
2009-02-12 23:25:00,13.482,13.482,13.334,13.423,1100000.0
2009-02-12 23:30:00,13.47,13.499,13.349,13.349,650000.0
2009-02-12 23:35:00,13.432,13.487,13.346,13.387,700000.0
2009-02-12 23:40:00,13.471,13.537,13.4,13.471,950000.0
2009-02-12 23:45:00,13.402,13.49,13.323,13.466,1800000.0
2009-02-12 23:50:00,13.395,13.433,13.309,13.309,350000.0
2009-02-12 23:55:00,13.429,13.429,13.346,13.346,100000.0
2009-02-13 00:00:00,13.462,13.483,13.347,13.384,1150000.0
2009-02-13 00:05:00,13.421,13.448,13.414,13.414,300000.0
2009-02-13 00:10:00,13.318,13.493,13.29,13.335,2050000.0
2009-02-13 00:15:00,13.361,13.461,13.361,13.461,450000.0
2009-02-13 00:20:00,13.347,13.439,13.29,13.29,750000.0
2009-02-13 00:25:00,13.406,13.444,13.311,13.311,350000.0
2009-02-13 00:30:00,13.319,13.469,13.302,13.321,700000.0
2009-02-13 00:35:00,13.432,13.432,13.257,13.314,350000.0
2009-02-13 00:40:00,13.361,13.477,13.288,13.313,1750000.0
2009-02-13 00:50:00,13.404,13.444,13.318,13.438,1150000.0
2009-02-13 00:55:00,13.47,13.47,13.47,13.47,350000.0
2009-02-13 01:00:00,13.42,13.482,13.254,13.429,1550000.0
2009-02-13 01:05:00,13.348,13.469,13.255,13.32,800000.0
2009-02-13 01:10:00,13.413,13.473,13.244,13.385,1750000.0
2009-02-13 01:15:00,13.342,13.469,13.271,13.423,1750000.0
2009-02-13 01:20:00,13.418,13.448,13.308,13.308,1000000.0
2009-02-13 01:25:00,13.415,13.468,13.238,13.307,2550000.0
2009-02-13 01:30:00,13.308,13.458,13.282,13.425,1600000.0
2009-02-13 01:35:00,13.366,13.464,13.308,13.43,1150000.0
2009-02-13 01:40:00,13.307,13.468,13.284,13.417,1800000.0
2009-02-13 01:45:00,13.427,13.462,13.304,13.462,1250000.0
2009-02-13 01:50:00,13.424,13.458,13.29,13.431,900000.0
2009-02-13 01:55:00,13.379,13.46,13.323,13.444,750000.0
2009-02-13 02:00:00,13.43,13.44,13.283,13.339,950000.0
2009-02-13 02:05:00,13.446,13.462,13.319,13.43,1550000.0
2009-02-13 02:10:00,13.398,13.455,13.289,13.387,2150000.0
2009-02-13 02:15:00,13.342,13.44,13.301,13.41,1350000.0
2009-02-13 02:20:00,13.341,13.442,13.302,13.391,750000.0
2009-02-13 02:25:00,13.444,13.474,13.281,13.429,1350000.0
2009-02-13 02:30:00,13.387,13.451,13.293,13.349,850000.0
2009-02-13 02:35:00,13.397,13.439,13.311,13.408,750000.0
2009-02-13 02:40:00,13.341,13.457,13.314,13.408,900000.0
2009-02-13 02:45:00,13.405,13.451,13.259,13.369,1550000.0
2009-02-13 02:50:00,13.345,13.433,13.283,13.433,1150000.0
2009-02-13 02:55:00,13.343,13.451,13.287,13.319,1700000.0
2009-02-13 03:00:00,13.383,13.486,13.32,13.364,950000.0
2009-02-13 03:05:00,13.435,13.458,13.314,13.44,800000.0
2009-02-13 03:10:00,13.298,13.447,13.298,13.407,1200000.0
2009-02-13 03:15:00,13.461,13.461,13.352,13.431,750000.0
2009-02-13 03:20:00,13.35,13.452,13.35,13.424,700000.0
2009-02-13 03:25:00,13.407,13.422,13.407,13.422,100000.0
2009-02-13 03:30:00,13.385,13.443,13.299,13.319,700000.0
2009-02-13 03:35:00,13.395,13.443,13.309,13.429,1300000.0
2009-02-13 03:40:00,13.421,13.441,13.289,13.289,650000.0
2009-02-13 03:45:00,13.43,13.444,13.352,13.444,550000.0
2009-02-13 03:50:00,13.427,13.434,13.382,13.427,550000.0
2009-02-13 03:55:00,13.341,13.443,13.319,13.422,1450000.0
2009-02-13 04:00:00,13.393,13.446,13.269,13.444,1000000.0
2009-02-13 04:05:00,13.401,13.453,13.304,13.422,1900000.0
2009-02-13 04:10:00,13.373,13.426,13.271,13.382,800000.0
2009-02-13 04:15:00,13.353,13.452,13.294,13.396,1100000.0
2009-02-13 04:20:00,13.337,13.426,13.269,13.388,800000.0
2009-02-13 04:25:00,13.441,13.464,13.308,13.325,1900000.0
2009-02-13 04:30:00,13.408,13.454,13.299,13.399,1200000.0
2009-02-13 04:35:00,13.409,13.444,13.274,13.369,1700000.0
2009-02-13 04:40:00,13.394,13.455,13.262,13.299,1300000.0
2009-02-13 04:45:00,13.44,13.448,13.328,13.368,850000.0
2009-02-13 04:50:00,13.364,13.444,13.32,13.338,1500000.0
2009-02-13 04:55:00,13.369,13.453,13.294,13.341,1600000.0
2009-02-13 05:00:00,13.391,13.437,13.291,13.362,2000000.0
2009-02-13 05:05:00,13.449,13.462,13.328,13.431,750000.0
2009-02-13 05:10:00,13.374,13.448,13.336,13.378,850000.0
2009-02-13 05:15:00,13.452,13.452,13.29,13.29,800000.0
2009-02-13 05:20:00,13.385,13.423,13.299,13.299,350000.0
2009-02-13 05:25:00,13.375,13.464,13.284,13.444,750000.0
2009-02-13 05:30:00,13.365,13.441,13.299,13.36,1000000.0
2009-02-13 05:35:00,13.385,13.423,13.299,13.299,350000.0
2009-02-13 05:40:00,13.399,13.446,13.281,13.423,1800000.0
2009-02-13 05:45:00,13.379,13.439,13.299,13.403,1400000.0
2009-02-13 05:50:00,13.419,13.423,13.287,13.334,1000000.0
2009-02-13 05:55:00,13.334,13.425,13.289,13.387,900000.0
2009-02-13 06:00:00,13.384,13.43,13.293,13.31,800000.0
2009-02-13 06:05:00,13.378,13.424,13.248,13.352,1500000.0
2009-02-13 06:10:00,13.404,13.43,13.292,13.406,900000.0
2009-02-13 06:15:00,13.384,13.425,13.276,13.398,1350000.0
2009-02-13 06:20:00,13.293,13.431,13.292,13.424,1000000.0
2009-02-13 06:25:00,13.334,13.405,13.233,13.374,900000.0
2009-02-13 06:30:00,13.355,13.464,13.276,13.393,1250000.0
2009-02-13 06:35:00,13.454,13.483,13.31,13.451,2050000.0
2009-02-13 06:40:00,13.431,13.489,13.249,13.446,1800000.0
2009-02-13 06:45:00,13.341,13.485,13.304,13.426,1950000.0
2009-02-13 06:50:00,13.312,13.451,13.31,13.388,1550000.0
2009-02-13 06:55:00,13.437,13.451,13.236,13.315,2750000.0
2009-02-13 07:00:00,13.396,13.444,13.316,13.421,1200000.0
2009-02-13 07:05:00,13.309,13.425,13.289,13.308,1550000.0
2009-02-13 07:10:00,13.395,13.453,13.277,13.33,750000.0
2009-02-13 07:15:00,13.406,13.439,13.288,13.397,1650000.0
2009-02-13 07:20:00,13.327,13.416,13.327,13.337,700000.0
2009-02-13 07:25:00,13.338,13.47,13.313,13.365,1250000.0
2009-02-13 07:30:00,13.364,13.416,13.253,13.378,1150000.0
2009-02-13 07:35:00,13.348,13.434,13.279,13.412,1600000.0
2009-02-13 07:40:00,13.324,13.387,13.244,13.313,1250000.0
2009-02-13 07:45:00,13.304,13.456,13.285,13.421,950000.0
2009-02-13 07:50:00,13.407,13.455,13.308,13.309,1600000.0
2009-02-13 07:55:00,13.399,13.464,13.313,13.431,1400000.0
2009-02-13 08:00:00,13.335,13.468,13.281,13.313,1650000.0
2009-02-13 08:05:00,13.451,13.456,13.294,13.426,1250000.0
2009-02-13 08:10:00,13.403,13.451,13.306,13.45,1300000.0
2009-02-13 08:15:00,13.392,13.448,13.29,13.448,1700000.0
2009-02-13 08:20:00,13.32,13.464,13.288,13.347,1750000.0
2009-02-13 08:25:00,13.41,13.449,13.306,13.342,1750000.0
2009-02-13 08:30:00,13.336,13.458,13.328,13.33,2000000.0
2009-02-13 08:35:00,13.415,13.481,13.284,13.341,2200000.0
2009-02-13 08:40:00,13.416,13.45,13.297,13.368,1800000.0
2009-02-13 08:45:00,13.367,13.459,13.336,13.459,1750000.0
2009-02-13 08:50:00,13.351,13.459,13.3,13.411,1300000.0
2009-02-13 08:55:00,13.42,13.463,13.33,13.406,1250000.0
2009-02-13 09:00:00,13.417,13.466,13.323,13.381,3800000.0
2009-02-13 09:05:00,13.472,13.475,13.354,13.384,1500000.0
2009-02-13 09:10:00,13.403,13.489,13.33,13.416,4750000.0
2009-02-13 09:15:00,13.423,13.469,13.277,13.323,3850000.0
2009-02-13 09:20:00,13.337,13.472,13.302,13.399,1950000.0
2009-02-13 09:25:00,13.373,13.483,13.31,13.446,3150000.0
2009-02-13 09:30:00,13.393,13.539,13.301,13.335,3550000.0
2009-02-13 09:35:00,13.463,13.477,13.329,13.359,3250000.0
2009-02-13 09:40:00,13.384,13.455,13.291,13.45,2000000.0
2009-02-13 09:45:00,13.378,13.442,13.28,13.382,1950000.0
2009-02-13 09:50:00,13.422,13.452,13.269,13.417,2450000.0
2009-02-13 09:55:00,13.445,13.474,13.282,13.345,2150000.0
2009-02-13 10:00:00,13.403,13.466,13.29,13.404,2300000.0
2009-02-13 10:05:00,13.414,13.476,13.322,13.413,2250000.0
2009-02-13 10:10:00,13.414,13.482,13.317,13.399,2450000.0
2009-02-13 10:15:00,13.41,13.451,13.261,13.4,2050000.0
2009-02-13 10:20:00,13.287,13.425,13.259,13.405,1900000.0
2009-02-13 10:25:00,13.368,13.424,13.249,13.332,2300000.0
2009-02-13 10:30:00,13.4,13.4,13.201,13.308,2050000.0
2009-02-13 10:35:00,13.341,13.413,13.214,13.38,2250000.0
2009-02-13 10:40:00,13.315,13.444,13.23,13.28,2400000.0
2009-02-13 10:45:00,13.244,13.407,13.217,13.374,2150000.0
2009-02-13 10:50:00,13.382,13.41,13.218,13.369,2150000.0
2009-02-13 10:55:00,13.258,13.354,13.181,13.249,1950000.0
2009-02-13 11:00:00,13.208,13.383,13.157,13.355,2200000.0
2009-02-13 11:05:00,13.248,13.356,13.166,13.355,2200000.0
2009-02-13 11:10:00,13.232,13.358,13.215,13.233,2300000.0
2009-02-13 11:15:00,13.258,13.324,13.13,13.223,2500000.0
2009-02-13 11:20:00,13.298,13.356,13.174,13.182,2250000.0
2009-02-13 11:25:00,13.212,13.321,13.127,13.299,2450000.0
2009-02-13 11:30:00,13.237,13.316,13.155,13.218,2500000.0
2009-02-13 11:35:00,13.239,13.316,13.158,13.285,2150000.0
2009-02-13 11:40:00,13.285,13.345,13.166,13.277,2200000.0
2009-02-13 11:45:00,13.261,13.315,13.168,13.189,2400000.0
2009-02-13 11:50:00,13.312,13.335,13.171,13.268,2300000.0
2009-02-13 11:55:00,13.231,13.346,13.154,13.154,2450000.0
2009-02-13 12:00:00,13.207,13.29,13.101,13.14,2150000.0
2009-02-13 12:05:00,13.222,13.283,13.112,13.271,2250000.0
2009-02-13 12:10:00,13.286,13.319,13.114,13.194,2050000.0
2009-02-13 12:15:00,13.279,13.324,13.131,13.178,2150000.0
2009-02-13 12:20:00,13.293,13.317,13.108,13.237,2300000.0
2009-02-13 12:25:00,13.279,13.34,13.153,13.22,2050000.0
2009-02-13 12:30:00,13.217,13.313,13.154,13.288,2000000.0
2009-02-13 12:35:00,13.238,13.374,13.202,13.285,2500000.0
2009-02-13 12:40:00,13.213,13.391,13.199,13.292,2100000.0
2009-02-13 12:45:00,13.211,13.392,13.199,13.288,2050000.0
2009-02-13 12:50:00,13.242,13.384,13.197,13.358,2050000.0
2009-02-13 12:55:00,13.375,13.412,13.232,13.297,2000000.0
2009-02-13 13:00:00,13.336,13.386,13.221,13.314,2100000.0
2009-02-13 13:05:00,13.282,13.393,13.251,13.278,2050000.0
2009-02-13 13:10:00,13.227,13.379,13.211,13.327,2200000.0
2009-02-13 13:15:00,13.34,13.448,13.234,13.299,2450000.0
2009-02-13 13:20:00,13.226,13.388,13.177,13.369,2600000.0
2009-02-13 13:25:00,13.248,13.404,13.244,13.353,2050000.0
2009-02-13 13:30:00,13.356,13.431,13.225,13.403,2500000.0
2009-02-13 13:35:00,13.359,13.388,13.218,13.295,2550000.0
2009-02-13 13:40:00,13.295,13.38,13.244,13.361,2350000.0
2009-02-13 13:45:00,13.272,13.389,13.208,13.257,1850000.0
2009-02-13 13:50:00,13.247,13.385,13.191,13.294,2100000.0
2009-02-13 13:55:00,13.366,13.417,13.223,13.356,2350000.0
2009-02-13 14:00:00,13.271,13.369,13.212,13.358,2100000.0
2009-02-13 14:05:00,13.336,13.385,13.198,13.262,2000000.0
2009-02-13 14:10:00,13.253,13.372,13.193,13.235,1600000.0
2009-02-13 14:15:00,13.319,13.401,13.229,13.255,2100000.0
2009-02-13 14:20:00,13.333,13.374,13.228,13.309,2150000.0
2009-02-13 14:25:00,13.267,13.388,13.198,13.248,2300000.0
2009-02-13 14:30:00,13.244,13.403,13.209,13.368,2300000.0
2009-02-13 14:35:00,13.373,13.399,13.242,13.295,2200000.0
2009-02-13 14:40:00,13.273,13.419,13.211,13.344,2050000.0
2009-02-13 14:45:00,13.341,13.415,13.217,13.288,2200000.0
2009-02-13 14:50:00,13.292,13.391,13.221,13.244,2350000.0
2009-02-13 14:55:00,13.347,13.388,13.23,13.359,2200000.0
2009-02-13 15:00:00,13.246,13.377,13.223,13.249,2100000.0
2009-02-13 15:05:00,13.277,13.353,13.187,13.25,2250000.0
2009-02-13 15:10:00,13.257,13.384,13.168,13.333,2450000.0
2009-02-13 15:15:00,13.281,13.387,13.214,13.354,2300000.0
2009-02-13 15:20:00,13.242,13.387,13.185,13.301,2200000.0
2009-02-13 15:25:00,13.294,13.386,13.238,13.284,2200000.0
2009-02-13 15:30:00,13.344,13.344,13.17,13.327,2000000.0
2009-02-13 15:35:00,13.313,13.348,13.163,13.189,2700000.0
2009-02-13 15:40:00,13.238,13.35,13.197,13.211,2050000.0
2009-02-13 15:45:00,13.292,13.339,13.136,13.268,2050000.0
2009-02-13 15:50:00,13.268,13.318,13.164,13.249,2150000.0
2009-02-13 15:55:00,13.156,13.289,13.104,13.251,2600000.0
2009-02-13 16:00:00,13.145,13.28,13.113,13.203,2100000.0
2009-02-13 16:05:00,13.148,13.275,13.116,13.211,2300000.0
2009-02-13 16:10:00,13.143,13.303,13.143,13.303,2100000.0
2009-02-13 16:15:00,13.291,13.331,13.134,13.221,2350000.0
2009-02-13 16:20:00,13.166,13.33,13.106,13.194,2150000.0
2009-02-13 16:25:00,13.276,13.334,13.183,13.225,2200000.0
2009-02-13 16:30:00,13.224,13.33,13.176,13.214,2200000.0
2009-02-13 16:35:00,13.215,13.358,13.194,13.194,2250000.0
2009-02-13 16:40:00,13.341,13.376,13.168,13.197,2050000.0
2009-02-13 16:45:00,13.214,13.31,13.133,13.184,2150000.0
2009-02-13 16:50:00,13.239,13.352,13.147,13.218,2400000.0
2009-02-13 16:55:00,13.27,13.376,13.129,13.295,2450000.0
2009-02-13 17:00:00,13.224,13.361,13.224,13.308,2000000.0
2009-02-13 17:05:00,13.247,13.357,13.181,13.308,2350000.0
2009-02-13 17:10:00,13.319,13.355,13.207,13.212,2300000.0
2009-02-13 17:15:00,13.294,13.346,13.141,13.204,2400000.0
2009-02-13 17:20:00,13.279,13.3,13.14,13.275,2100000.0
2009-02-13 17:25:00,13.24,13.349,13.159,13.215,2450000.0
2009-02-13 17:30:00,13.259,13.314,13.142,13.252,2100000.0
2009-02-13 17:35:00,13.215,13.361,13.194,13.295,2600000.0
2009-02-13 17:40:00,13.35,13.364,13.196,13.202,2200000.0
2009-02-13 17:45:00,13.34,13.38,13.168,13.259,2650000.0
2009-02-13 17:50:00,13.329,13.368,13.203,13.291,2700000.0
2009-02-13 17:55:00,13.348,13.355,13.182,13.225,2100000.0
2009-02-13 18:00:00,13.273,13.379,13.158,13.24,2650000.0
2009-02-13 18:05:00,13.271,13.379,13.207,13.32,2300000.0
2009-02-13 18:10:00,13.267,13.391,13.21,13.341,2400000.0
2009-02-13 18:15:00,13.285,13.368,13.227,13.313,2150000.0
2009-02-13 18:20:00,13.259,13.403,13.233,13.238,2450000.0
2009-02-13 18:25:00,13.235,13.392,13.235,13.286,2250000.0
2009-02-13 18:30:00,13.373,13.395,13.231,13.246,2500000.0
2009-02-13 18:35:00,13.358,13.416,13.239,13.34,2550000.0
2009-02-13 18:40:00,13.368,13.393,13.23,13.355,2250000.0
2009-02-13 18:45:00,13.366,13.405,13.224,13.303,1850000.0
2009-02-13 18:50:00,13.378,13.42,13.215,13.41,3300000.0
2009-02-13 18:55:00,13.319,13.487,13.263,13.384,2400000.0
2009-02-13 19:00:00,13.389,13.478,13.317,13.338,2200000.0
2009-02-13 19:05:00,13.413,13.482,13.311,13.418,2200000.0
2009-02-13 19:10:00,13.419,13.532,13.299,13.364,2400000.0
2009-02-13 19:15:00,13.402,13.52,13.339,13.454,2150000.0
2009-02-13 19:20:00,13.408,13.541,13.306,13.523,2400000.0
2009-02-13 19:25:00,13.488,13.531,13.376,13.376,2300000.0
2009-02-13 19:30:00,13.364,13.557,13.364,13.428,2300000.0
2009-02-13 19:35:00,13.439,13.503,13.34,13.426,2150000.0
2009-02-13 19:40:00,13.391,13.519,13.306,13.485,2700000.0
2009-02-13 19:45:00,13.378,13.488,13.311,13.382,2150000.0
2009-02-13 19:50:00,13.443,13.483,13.296,13.296,2200000.0
2009-02-13 19:55:00,13.365,13.499,13.315,13.434,2150000.0
2009-02-13 20:00:00,13.461,13.461,13.293,13.392,2900000.0
2009-02-13 20:05:00,13.453,13.482,13.337,13.449,2650000.0
2009-02-13 20:10:00,13.452,13.589,13.346,13.445,3150000.0
2009-02-13 20:15:00,13.457,13.575,13.377,13.446,2000000.0
2009-02-13 20:20:00,13.53,13.669,13.417,13.669,2000000.0
2009-02-13 20:25:00,13.571,13.654,13.485,13.572,2700000.0
2009-02-13 20:30:00,13.62,13.638,13.446,13.557,2800000.0
2009-02-13 20:35:00,13.521,13.612,13.449,13.449,2200000.0
2009-02-13 20:40:00,13.532,13.63,13.465,13.548,2100000.0
2009-02-13 20:45:00,13.573,13.62,13.483,13.557,1900000.0
2009-02-13 20:50:00,13.569,13.655,13.476,13.62,2250000.0
2009-02-13 20:55:00,13.607,13.623,13.461,13.594,2200000.0
2009-02-13 21:00:00,13.571,13.615,13.47,13.523,2000000.0
2009-02-13 21:05:00,13.555,13.643,13.477,13.621,1950000.0
2009-02-13 21:10:00,13.587,13.651,13.478,13.501,1800000.0
2009-02-13 21:15:00,13.466,13.616,13.437,13.513,2050000.0
2009-02-13 21:20:00,13.61,13.62,13.492,13.616,2150000.0
2009-02-13 21:25:00,13.579,13.659,13.472,13.611,2050000.0
2009-02-13 21:30:00,13.552,13.623,13.452,13.577,1600000.0
2009-02-13 21:35:00,13.576,13.627,13.436,13.61,1900000.0
2009-02-13 21:40:00,13.547,13.64,13.482,13.614,1550000.0
2009-02-13 21:45:00,13.467,13.646,13.467,13.604,2000000.0
2009-02-13 21:50:00,13.567,13.657,13.475,13.613,2450000.0
2009-02-13 21:55:00,13.626,13.656,13.476,13.585,1800000.0
2009-02-13 22:00:00,13.648,13.656,13.494,13.621,2300000.0
2009-02-13 22:05:00,13.58,13.648,13.486,13.582,2550000.0
2009-02-13 22:10:00,13.563,13.641,13.438,13.612,2250000.0
2009-02-13 22:15:00,13.515,13.628,13.475,13.607,1950000.0
2009-02-13 22:20:00,13.483,13.653,13.472,13.641,1750000.0
2009-02-13 22:25:00,13.533,13.651,13.507,13.646,1350000.0
2009-02-13 22:30:00,13.588,13.681,13.54,13.56,2200000.0
2009-02-13 22:35:00,13.624,13.694,13.537,13.653,2750000.0
2009-02-13 22:40:00,13.532,13.65,13.512,13.621,2500000.0
2009-02-13 22:45:00,13.554,13.66,13.495,13.65,1900000.0
2009-02-13 22:50:00,13.584,13.672,13.503,13.662,2100000.0
2009-02-13 22:55:00,13.653,13.686,13.526,13.556,1450000.0
2009-02-13 23:00:00,13.547,13.664,13.528,13.528,1800000.0
2009-02-13 23:05:00,13.542,13.663,13.53,13.566,1100000.0
2009-02-13 23:10:00,13.538,13.71,13.511,13.634,1250000.0
2009-02-13 23:15:00,13.572,13.675,13.537,13.539,1300000.0
2009-02-13 23:20:00,13.591,13.676,13.512,13.665,900000.0
2009-02-13 23:25:00,13.594,13.651,13.55,13.563,650000.0
2009-02-13 23:30:00,13.648,13.674,13.545,13.579,750000.0
2009-02-13 23:35:00,13.551,13.664,13.525,13.525,650000.0
2009-02-13 23:40:00,13.629,13.694,13.54,13.6,1450000.0
2009-02-13 23:45:00,13.67,13.67,13.67,13.67,150000.0
2009-02-13 23:50:00,13.629,13.679,13.559,13.665,1350000.0
2009-02-13 23:55:00,13.646,13.677,13.553,13.632,1400000.0
2009-02-16 00:00:00,13.613,13.613,13.568,13.584,400000.0
2009-02-16 00:05:00,13.583,13.609,13.566,13.566,300000.0
2009-02-16 00:10:00,13.478,13.613,13.473,13.514,900000.0
2009-02-16 00:15:00,13.571,13.613,13.519,13.576,350000.0
2009-02-16 00:20:00,13.517,13.609,13.464,13.569,1100000.0
2009-02-16 00:30:00,13.489,13.598,13.472,13.598,400000.0
2009-02-16 00:40:00,13.549,13.65,13.478,13.616,1700000.0
2009-02-16 00:45:00,13.463,13.586,13.458,13.572,1050000.0
2009-02-16 00:50:00,13.593,13.672,13.512,13.561,1700000.0
2009-02-16 00:55:00,13.66,13.66,13.534,13.648,450000.0
2009-02-16 01:00:00,13.575,13.621,13.395,13.602,1750000.0
2009-02-16 01:05:00,13.507,13.651,13.428,13.486,1550000.0
2009-02-16 01:10:00,13.578,13.625,13.397,13.558,1750000.0
2009-02-16 01:15:00,13.511,13.647,13.474,13.633,2050000.0
2009-02-16 01:20:00,13.599,13.65,13.485,13.578,1850000.0
2009-02-16 01:25:00,13.617,13.674,13.46,13.526,2550000.0
2009-02-16 01:30:00,13.523,13.638,13.443,13.614,1600000.0
2009-02-16 01:35:00,13.545,13.667,13.473,13.644,1750000.0
2009-02-16 01:40:00,13.485,13.651,13.463,13.61,2150000.0
2009-02-16 01:45:00,13.582,13.634,13.453,13.634,1750000.0
2009-02-16 01:50:00,13.601,13.648,13.48,13.591,1750000.0
2009-02-16 01:55:00,13.534,13.62,13.47,13.604,1600000.0
2009-02-16 02:00:00,13.581,13.614,13.427,13.522,1400000.0
2009-02-16 02:05:00,13.591,13.616,13.436,13.593,1750000.0
2009-02-16 02:10:00,13.569,13.569,13.43,13.549,1550000.0
2009-02-16 02:15:00,13.542,13.564,13.371,13.409,2150000.0
2009-02-16 02:20:00,13.49,13.539,13.348,13.403,2050000.0
2009-02-16 02:25:00,13.479,13.532,13.351,13.42,1950000.0
2009-02-16 02:30:00,13.408,13.572,13.355,13.519,2550000.0
2009-02-16 02:35:00,13.398,13.549,13.398,13.501,1300000.0
2009-02-16 02:40:00,13.49,13.548,13.356,13.382,2050000.0
2009-02-16 02:45:00,13.458,13.573,13.333,13.486,2200000.0
2009-02-16 02:50:00,13.449,13.589,13.392,13.436,1700000.0
2009-02-16 02:55:00,13.548,13.555,13.36,13.509,1600000.0
2009-02-16 03:00:00,13.517,13.534,13.382,13.504,1750000.0
2009-02-16 03:05:00,13.41,13.548,13.381,13.479,2600000.0
2009-02-16 03:10:00,13.46,13.558,13.404,13.539,1800000.0
2009-02-16 03:15:00,13.429,13.558,13.319,13.452,2600000.0
2009-02-16 03:20:00,13.461,13.602,13.385,13.501,1200000.0
2009-02-16 03:25:00,13.413,13.523,13.412,13.429,900000.0
2009-02-16 03:30:00,13.449,13.566,13.392,13.45,850000.0
2009-02-16 03:35:00,13.501,13.543,13.404,13.44,1100000.0
2009-02-16 03:40:00,13.414,13.548,13.414,13.452,800000.0
2009-02-16 03:45:00,13.441,13.58,13.401,13.418,2350000.0
2009-02-16 03:50:00,13.499,13.55,13.381,13.459,1950000.0
2009-02-16 03:55:00,13.52,13.557,13.365,13.547,2150000.0
2009-02-16 04:00:00,13.518,13.541,13.432,13.513,1000000.0
2009-02-16 04:05:00,13.544,13.557,13.457,13.508,600000.0
2009-02-16 04:10:00,13.53,13.557,13.402,13.469,2050000.0
2009-02-16 04:15:00,13.459,13.544,13.411,13.528,1950000.0
2009-02-16 04:20:00,13.437,13.538,13.437,13.509,400000.0
2009-02-16 04:25:00,13.455,13.591,13.455,13.54,900000.0
2009-02-16 04:30:00,13.494,13.544,13.395,13.432,1200000.0
2009-02-16 04:35:00,13.434,13.554,13.402,13.481,1250000.0
2009-02-16 04:40:00,13.405,13.574,13.399,13.429,1500000.0
2009-02-16 04:45:00,13.529,13.568,13.393,13.428,1650000.0
2009-02-16 04:50:00,13.412,13.566,13.386,13.494,1350000.0
2009-02-16 04:55:00,13.409,13.542,13.405,13.507,800000.0
2009-02-16 05:00:00,13.418,13.55,13.405,13.55,1700000.0
2009-02-16 05:05:00,13.553,13.553,13.407,13.415,1650000.0
2009-02-16 05:10:00,13.37,13.549,13.369,13.42,1200000.0
2009-02-16 05:15:00,13.521,13.568,13.416,13.416,1950000.0
2009-02-16 05:20:00,13.521,13.544,13.41,13.512,2750000.0
2009-02-16 05:25:00,13.48,13.59,13.423,13.486,2200000.0
2009-02-16 05:30:00,13.528,13.564,13.389,13.433,2300000.0
2009-02-16 05:35:00,13.542,13.562,13.421,13.423,1750000.0
2009-02-16 05:40:00,13.526,13.547,13.382,13.415,2100000.0
2009-02-16 05:45:00,13.521,13.576,13.336,13.436,2250000.0
2009-02-16 05:50:00,13.486,13.545,13.365,13.499,2250000.0
2009-02-16 05:55:00,13.499,13.534,13.393,13.521,2700000.0
2009-02-16 06:00:00,13.485,13.579,13.369,13.507,2050000.0
2009-02-16 06:05:00,13.492,13.556,13.372,13.483,2450000.0
2009-02-16 06:10:00,13.485,13.567,13.383,13.423,1600000.0
2009-02-16 06:15:00,13.508,13.51,13.378,13.499,700000.0
2009-02-16 06:20:00,13.403,13.56,13.38,13.503,1950000.0
2009-02-16 06:25:00,13.535,13.544,13.394,13.432,1350000.0
2009-02-16 06:30:00,13.522,13.536,13.385,13.474,1750000.0
2009-02-16 06:35:00,13.528,13.565,13.41,13.533,2150000.0
2009-02-16 06:40:00,13.455,13.554,13.41,13.448,2050000.0
2009-02-16 06:45:00,13.45,13.598,13.377,13.546,1800000.0
2009-02-16 06:50:00,13.516,13.523,13.38,13.44,1700000.0
2009-02-16 06:55:00,13.457,13.563,13.4,13.501,2000000.0
2009-02-16 07:00:00,13.51,13.547,13.395,13.513,2200000.0
2009-02-16 07:05:00,13.536,13.555,13.383,13.517,2250000.0
2009-02-16 07:10:00,13.457,13.547,13.427,13.513,1900000.0
2009-02-16 07:15:00,13.458,13.559,13.384,13.472,2100000.0
2009-02-16 07:20:00,13.403,13.621,13.403,13.435,2200000.0
2009-02-16 07:25:00,13.469,13.579,13.383,13.533,2800000.0
2009-02-16 07:30:00,13.476,13.545,13.34,13.415,2350000.0
2009-02-16 07:35:00,13.522,13.525,13.354,13.47,2000000.0
2009-02-16 07:40:00,13.415,13.585,13.36,13.415,2000000.0
2009-02-16 07:45:00,13.438,13.593,13.401,13.519,3150000.0
2009-02-16 07:50:00,13.486,13.534,13.396,13.501,2650000.0
2009-02-16 07:55:00,13.492,13.575,13.394,13.518,2900000.0
2009-02-16 08:00:00,13.506,13.56,13.373,13.446,2150000.0
2009-02-16 08:05:00,13.385,13.537,13.385,13.532,2000000.0
2009-02-16 08:10:00,13.429,13.516,13.357,13.516,900000.0
2009-02-16 08:15:00,13.526,13.563,13.403,13.457,2250000.0
2009-02-16 08:20:00,13.433,13.529,13.411,13.443,2150000.0
2009-02-16 08:25:00,13.455,13.594,13.398,13.419,2300000.0
2009-02-16 08:30:00,13.399,13.526,13.399,13.495,1450000.0
2009-02-16 08:35:00,13.52,13.536,13.37,13.475,2400000.0
2009-02-16 08:40:00,13.48,13.554,13.384,13.448,2150000.0
2009-02-16 08:45:00,13.392,13.546,13.348,13.479,2400000.0
2009-02-16 08:50:00,13.458,13.546,13.372,13.452,2200000.0
2009-02-16 08:55:00,13.381,13.567,13.356,13.459,2200000.0
2009-02-16 09:00:00,13.454,13.551,13.392,13.461,2400000.0
2009-02-16 09:05:00,13.57,13.581,13.369,13.523,2800000.0
2009-02-16 09:10:00,13.47,13.562,13.385,13.524,1700000.0
2009-02-16 09:15:00,13.52,13.566,13.37,13.522,2250000.0
2009-02-16 09:20:00,13.505,13.593,13.396,13.538,2550000.0
2009-02-16 09:25:00,13.438,13.597,13.412,13.551,2500000.0
2009-02-16 09:30:00,13.491,13.588,13.421,13.439,2250000.0
2009-02-16 09:35:00,13.421,13.591,13.421,13.506,2450000.0
2009-02-16 09:40:00,13.527,13.582,13.441,13.517,2150000.0
2009-02-16 09:45:00,13.556,13.605,13.432,13.472,2400000.0
2009-02-16 09:50:00,13.528,13.575,13.406,13.488,2250000.0
2009-02-16 09:55:00,13.466,13.622,13.396,13.464,2650000.0
2009-02-16 10:00:00,13.472,13.586,13.424,13.575,2100000.0
2009-02-16 10:05:00,13.521,13.573,13.393,13.523,2700000.0
2009-02-16 10:10:00,13.435,13.564,13.394,13.564,2650000.0
2009-02-16 10:15:00,13.445,13.594,13.437,13.594,2200000.0
2009-02-16 10:20:00,13.482,13.59,13.449,13.475,2600000.0
2009-02-16 10:25:00,13.51,13.588,13.419,13.556,2100000.0
2009-02-16 10:30:00,13.499,13.626,13.421,13.48,2450000.0
2009-02-16 10:35:00,13.535,13.621,13.442,13.479,1200000.0
2009-02-16 10:40:00,13.467,13.573,13.414,13.537,2400000.0
2009-02-16 10:45:00,13.474,13.68,13.464,13.63,2300000.0
2009-02-16 10:50:00,13.599,13.652,13.465,13.534,2350000.0
2009-02-16 10:55:00,13.598,13.687,13.473,13.473,2000000.0
2009-02-16 11:00:00,13.509,13.671,13.46,13.568,2450000.0
2009-02-16 11:05:00,13.508,13.634,13.465,13.599,2400000.0
2009-02-16 11:10:00,13.481,13.639,13.448,13.515,2150000.0
2009-02-16 11:15:00,13.479,13.619,13.427,13.6,2050000.0
2009-02-16 11:20:00,13.438,13.644,13.438,13.532,2250000.0
2009-02-16 11:25:00,13.497,13.643,13.471,13.524,2200000.0
2009-02-16 11:30:00,13.487,13.665,13.481,13.585,2200000.0
2009-02-16 11:35:00,13.507,13.668,13.486,13.507,2150000.0
2009-02-16 11:40:00,13.537,13.644,13.487,13.61,2350000.0
2009-02-16 11:45:00,13.652,13.676,13.504,13.504,2100000.0
2009-02-16 11:50:00,13.53,13.653,13.475,13.538,2300000.0
2009-02-16 11:55:00,13.542,13.624,13.463,13.484,2100000.0
2009-02-16 12:00:00,13.587,13.629,13.483,13.536,2600000.0
2009-02-16 12:05:00,13.611,13.653,13.48,13.593,1800000.0
2009-02-16 12:10:00,13.568,13.644,13.472,13.631,2050000.0
2009-02-16 12:15:00,13.518,13.652,13.497,13.542,1800000.0
2009-02-16 12:20:00,13.474,13.649,13.474,13.598,2700000.0
2009-02-16 12:25:00,13.621,13.663,13.497,13.663,2000000.0
2009-02-16 12:30:00,13.567,13.659,13.499,13.57,2200000.0
2009-02-16 12:35:00,13.589,13.65,13.463,13.487,2200000.0
2009-02-16 12:40:00,13.629,13.654,13.517,13.561,2300000.0
2009-02-16 12:45:00,13.603,13.649,13.496,13.531,1400000.0
2009-02-16 12:50:00,13.56,13.647,13.501,13.554,2250000.0
2009-02-16 12:55:00,13.535,13.631,13.473,13.514,2100000.0
2009-02-16 13:00:00,13.609,13.7,13.515,13.644,2200000.0
2009-02-16 13:05:00,13.556,13.736,13.516,13.554,2350000.0
2009-02-16 13:10:00,13.545,13.631,13.485,13.598,2200000.0
2009-02-16 13:15:00,13.607,13.707,13.49,13.512,2050000.0
2009-02-16 13:20:00,13.528,13.627,13.468,13.608,2200000.0
2009-02-16 13:25:00,13.598,13.624,13.429,13.485,2300000.0
2009-02-16 13:30:00,13.525,13.625,13.46,13.545,2300000.0
2009-02-16 13:35:00,13.581,13.649,13.484,13.594,2150000.0
2009-02-16 13:40:00,13.494,13.647,13.467,13.562,1850000.0
2009-02-16 13:45:00,13.505,13.622,13.442,13.548,1250000.0
2009-02-16 13:50:00,13.492,13.627,13.449,13.619,2000000.0
2009-02-16 13:55:00,13.592,13.612,13.461,13.504,2100000.0
2009-02-16 14:00:00,13.564,13.574,13.435,13.553,2350000.0
2009-02-16 14:05:00,13.461,13.548,13.373,13.425,2100000.0
2009-02-16 14:10:00,13.387,13.516,13.383,13.435,1850000.0
2009-02-16 14:15:00,13.541,13.562,13.363,13.474,2350000.0
2009-02-16 14:20:00,13.443,13.595,13.417,13.516,2550000.0
2009-02-16 14:25:00,13.514,13.547,13.375,13.52,2500000.0
2009-02-16 14:30:00,13.49,13.583,13.371,13.411,2050000.0
2009-02-16 14:35:00,13.443,13.562,13.403,13.444,2200000.0
2009-02-16 14:40:00,13.457,13.566,13.396,13.514,2450000.0
2009-02-16 14:45:00,13.507,13.546,13.373,13.376,2200000.0
2009-02-16 14:50:00,13.44,13.58,13.399,13.472,1850000.0
2009-02-16 14:55:00,13.504,13.567,13.413,13.517,2100000.0
2009-02-16 15:00:00,13.445,13.579,13.406,13.55,2000000.0
2009-02-16 15:05:00,13.565,13.617,13.429,13.46,2050000.0
2009-02-16 15:10:00,13.482,13.584,13.43,13.461,2050000.0
2009-02-16 15:15:00,13.508,13.595,13.422,13.426,2100000.0
2009-02-16 15:20:00,13.493,13.596,13.413,13.47,2500000.0
2009-02-16 15:25:00,13.536,13.569,13.422,13.487,2000000.0
2009-02-16 15:30:00,13.485,13.561,13.369,13.537,2050000.0
2009-02-16 15:35:00,13.546,13.613,13.424,13.588,2300000.0
2009-02-16 15:40:00,13.447,13.584,13.407,13.577,2150000.0
2009-02-16 15:45:00,13.463,13.631,13.393,13.559,2050000.0
2009-02-16 15:50:00,13.578,13.616,13.437,13.533,2250000.0
2009-02-16 15:55:00,13.471,13.583,13.438,13.504,1450000.0
2009-02-16 16:00:00,13.435,13.589,13.401,13.487,2450000.0
2009-02-16 16:05:00,13.538,13.571,13.408,13.568,2300000.0
2009-02-16 16:10:00,13.461,13.596,13.406,13.505,2400000.0
2009-02-16 16:15:00,13.504,13.579,13.401,13.552,2200000.0
2009-02-16 16:20:00,13.553,13.576,13.405,13.528,1800000.0
2009-02-16 16:25:00,13.469,13.563,13.4,13.47,2500000.0
2009-02-16 16:30:00,13.563,13.568,13.392,13.449,2450000.0
2009-02-16 16:35:00,13.395,13.556,13.383,13.525,2250000.0
2009-02-16 16:40:00,13.432,13.598,13.407,13.465,2500000.0
2009-02-16 16:45:00,13.428,13.556,13.392,13.392,2300000.0
2009-02-16 16:50:00,13.544,13.622,13.346,13.505,1800000.0
2009-02-16 16:55:00,13.556,13.563,13.364,13.455,2200000.0
2009-02-16 17:00:00,13.438,13.588,13.389,13.484,1950000.0
2009-02-16 17:05:00,13.554,13.605,13.407,13.561,2150000.0
2009-02-16 17:10:00,13.534,13.55,13.401,13.429,2150000.0
2009-02-16 17:15:00,13.457,13.568,13.386,13.484,2400000.0
2009-02-16 17:20:00,13.582,13.61,13.388,13.531,2250000.0
2009-02-16 17:25:00,13.453,13.604,13.45,13.576,1500000.0
2009-02-16 17:30:00,13.458,13.585,13.43,13.549,2300000.0
2009-02-16 17:35:00,13.584,13.616,13.436,13.527,1250000.0
2009-02-16 17:40:00,13.549,13.567,13.399,13.52,1950000.0
2009-02-16 17:45:00,13.486,13.592,13.361,13.516,2450000.0
2009-02-16 17:50:00,13.521,13.594,13.434,13.516,2300000.0
2009-02-16 17:55:00,13.463,13.566,13.456,13.514,500000.0
2009-02-16 18:00:00,13.474,13.633,13.423,13.578,1800000.0
2009-02-16 18:05:00,13.504,13.604,13.399,13.555,2000000.0
2009-02-16 18:10:00,13.512,13.593,13.448,13.561,1200000.0
2009-02-16 18:15:00,13.558,13.586,13.423,13.537,1700000.0
2009-02-16 18:20:00,13.442,13.599,13.426,13.599,3000000.0
2009-02-16 18:25:00,13.457,13.637,13.441,13.527,2800000.0
2009-02-16 18:30:00,13.518,13.61,13.465,13.504,2850000.0
2009-02-16 18:35:00,13.518,13.583,13.443,13.487,1950000.0
2009-02-16 18:40:00,13.469,13.564,13.397,13.54,3500000.0
2009-02-16 18:45:00,13.532,13.575,13.422,13.485,4350000.0
2009-02-16 18:50:00,13.496,13.568,13.451,13.541,1050000.0
2009-02-16 18:55:00,13.505,13.59,13.468,13.568,3200000.0
2009-02-16 19:00:00,13.544,13.586,13.446,13.54,1650000.0
2009-02-16 19:05:00,13.454,13.596,13.415,13.489,2050000.0
2009-02-16 19:10:00,13.552,13.588,13.448,13.524,1650000.0
2009-02-16 19:15:00,13.5,13.605,13.398,13.586,1800000.0
2009-02-16 19:20:00,13.44,13.615,13.422,13.583,2200000.0
2009-02-16 19:25:00,13.497,13.597,13.46,13.473,1700000.0
2009-02-16 19:30:00,13.498,13.585,13.454,13.55,2150000.0
2009-02-16 19:35:00,13.45,13.565,13.421,13.469,1750000.0
2009-02-16 19:40:00,13.581,13.595,13.38,13.544,2100000.0
2009-02-16 19:45:00,13.488,13.611,13.481,13.568,400000.0
2009-02-16 19:50:00,13.526,13.617,13.43,13.566,1550000.0
2009-02-16 19:55:00,13.443,13.617,13.417,13.46,1500000.0
2009-02-16 20:00:00,13.521,13.573,13.403,13.52,1700000.0
2009-02-16 20:05:00,13.467,13.563,13.409,13.563,1700000.0
2009-02-16 20:10:00,13.519,13.598,13.432,13.552,1200000.0
2009-02-16 20:15:00,13.511,13.581,13.437,13.492,1200000.0
2009-02-16 20:20:00,13.531,13.578,13.416,13.491,1550000.0
2009-02-16 20:25:00,13.47,13.653,13.384,13.574,950000.0
2009-02-16 20:30:00,13.478,13.603,13.423,13.556,900000.0
2009-02-16 20:40:00,13.517,13.591,13.341,13.536,2050000.0
2009-02-16 20:45:00,13.492,13.562,13.391,13.562,1600000.0
2009-02-16 20:50:00,13.423,13.528,13.423,13.429,400000.0
2009-02-16 20:55:00,13.497,13.554,13.409,13.554,850000.0
2009-02-16 21:00:00,13.43,13.603,13.419,13.559,2750000.0
2009-02-16 21:05:00,13.529,13.595,13.429,13.553,1300000.0
2009-02-16 21:10:00,13.528,13.596,13.432,13.505,1600000.0
2009-02-16 21:15:00,13.505,13.619,13.445,13.569,1700000.0
2009-02-16 21:20:00,13.559,13.615,13.425,13.519,1550000.0
2009-02-16 21:30:00,13.477,13.581,13.418,13.469,850000.0
2009-02-16 21:35:00,13.588,13.6,13.453,13.599,1600000.0
2009-02-16 21:40:00,13.53,13.558,13.461,13.535,400000.0
2009-02-16 21:45:00,13.544,13.569,13.472,13.478,550000.0
2009-02-16 21:50:00,13.542,13.579,13.438,13.55,1400000.0
2009-02-16 21:55:00,13.504,13.587,13.465,13.465,900000.0
2009-02-16 22:00:00,13.558,13.582,13.448,13.485,600000.0
2009-02-16 22:05:00,13.467,13.588,13.427,13.509,700000.0
2009-02-16 22:10:00,13.531,13.562,13.41,13.49,1150000.0
2009-02-16 22:15:00,13.563,13.573,13.434,13.571,950000.0
2009-02-16 22:20:00,13.537,13.565,13.471,13.551,250000.0
2009-02-16 22:30:00,13.544,13.571,13.482,13.571,400000.0
2009-02-16 22:35:00,13.604,13.622,13.465,13.465,350000.0
2009-02-16 22:40:00,13.401,13.588,13.401,13.588,1000000.0
2009-02-16 22:45:00,13.53,13.629,13.479,13.534,1250000.0
2009-02-16 22:50:00,13.531,13.605,13.428,13.513,1000000.0
2009-02-16 22:55:00,13.531,13.595,13.451,13.553,2100000.0
2009-02-16 23:00:00,13.557,13.58,13.449,13.453,700000.0
2009-02-16 23:05:00,13.543,13.556,13.456,13.534,500000.0
2009-02-16 23:10:00,13.512,13.577,13.434,13.555,650000.0
2009-02-16 23:15:00,13.451,13.6,13.445,13.591,950000.0
2009-02-16 23:20:00,13.519,13.563,13.381,13.42,1600000.0
2009-02-16 23:25:00,13.557,13.59,13.443,13.546,1050000.0
2009-02-16 23:30:00,13.445,13.562,13.403,13.535,1350000.0
2009-02-16 23:35:00,13.531,13.573,13.431,13.491,350000.0
2009-02-16 23:40:00,13.446,13.55,13.446,13.486,350000.0
2009-02-16 23:45:00,13.557,13.584,13.478,13.584,350000.0
2009-02-16 23:50:00,13.583,13.609,13.471,13.571,2050000.0
2009-02-16 23:55:00,13.517,13.594,13.464,13.568,850000.0
2009-02-17 00:00:00,13.492,13.622,13.433,13.474,2400000.0
2009-02-17 00:05:00,13.531,13.584,13.531,13.577,650000.0
2009-02-17 00:10:00,13.556,13.58,13.502,13.578,350000.0
2009-02-17 00:15:00,13.548,13.578,13.432,13.566,850000.0
2009-02-17 00:20:00,13.536,13.549,13.465,13.549,350000.0
2009-02-17 00:25:00,13.553,13.553,13.454,13.518,350000.0
2009-02-17 00:30:00,13.417,13.584,13.417,13.457,1050000.0
2009-02-17 00:40:00,13.536,13.545,13.44,13.478,500000.0
2009-02-17 00:45:00,13.547,13.572,13.425,13.541,700000.0
2009-02-17 00:50:00,13.552,13.61,13.429,13.552,1300000.0
2009-02-17 00:55:00,13.44,13.546,13.44,13.518,400000.0
2009-02-17 01:00:00,13.433,13.555,13.414,13.453,1600000.0
2009-02-17 01:05:00,13.558,13.609,13.433,13.495,1850000.0
2009-02-17 01:10:00,13.471,13.604,13.396,13.534,2450000.0
2009-02-17 01:15:00,13.466,13.579,13.461,13.487,600000.0
2009-02-17 01:20:00,13.54,13.604,13.458,13.55,1150000.0
2009-02-17 01:30:00,13.555,13.593,13.447,13.505,1150000.0
2009-02-17 01:35:00,13.521,13.582,13.389,13.486,1550000.0
2009-02-17 01:40:00,13.495,13.599,13.453,13.482,750000.0
2009-02-17 01:45:00,13.507,13.576,13.414,13.546,2150000.0
2009-02-17 01:50:00,13.514,13.594,13.41,13.558,2300000.0
2009-02-17 01:55:00,13.512,13.551,13.401,13.488,650000.0
2009-02-17 02:00:00,13.546,13.546,13.458,13.474,300000.0
2009-02-17 02:05:00,13.534,13.587,13.44,13.501,1100000.0
2009-02-17 02:10:00,13.522,13.555,13.44,13.515,1000000.0
2009-02-17 02:15:00,13.385,13.564,13.385,13.459,1150000.0
2009-02-17 02:20:00,13.523,13.585,13.402,13.58,1650000.0
2009-02-17 02:25:00,13.55,13.61,13.434,13.46,1600000.0
2009-02-17 02:30:00,13.453,13.573,13.417,13.49,2350000.0
2009-02-17 02:35:00,13.475,13.587,13.475,13.552,950000.0
2009-02-17 02:40:00,13.572,13.589,13.441,13.47,1900000.0
2009-02-17 02:45:00,13.519,13.628,13.406,13.567,2000000.0
2009-02-17 02:50:00,13.487,13.586,13.415,13.439,1650000.0
2009-02-17 02:55:00,13.503,13.61,13.438,13.569,950000.0
2009-02-17 03:00:00,13.511,13.647,13.443,13.561,1800000.0
2009-02-17 03:05:00,13.53,13.604,13.419,13.566,2300000.0
2009-02-17 03:10:00,13.448,13.593,13.423,13.477,1950000.0
2009-02-17 03:15:00,13.476,13.586,13.425,13.513,1850000.0
2009-02-17 03:20:00,13.482,13.531,13.408,13.48,450000.0
2009-02-17 03:25:00,13.553,13.572,13.506,13.572,250000.0
2009-02-17 03:30:00,13.549,13.626,13.509,13.59,550000.0
2009-02-17 03:35:00,13.555,13.604,13.456,13.482,1100000.0
2009-02-17 03:40:00,13.39,13.588,13.39,13.528,1800000.0
2009-02-17 03:45:00,13.448,13.617,13.444,13.444,2050000.0
2009-02-17 03:50:00,13.529,13.586,13.411,13.586,1050000.0
2009-02-17 03:55:00,13.548,13.59,13.418,13.59,1150000.0
2009-02-17 04:00:00,13.563,13.576,13.469,13.551,900000.0
2009-02-17 04:05:00,13.573,13.586,13.472,13.546,750000.0
2009-02-17 04:10:00,13.521,13.546,13.472,13.546,250000.0
2009-02-17 04:20:00,13.527,13.59,13.479,13.579,1400000.0
2009-02-17 04:25:00,13.515,13.648,13.462,13.581,1250000.0
2009-02-17 04:30:00,13.547,13.617,13.46,13.499,1150000.0
2009-02-17 04:35:00,13.472,13.577,13.442,13.53,1600000.0
2009-02-17 04:40:00,13.45,13.596,13.442,13.561,700000.0
2009-02-17 04:45:00,13.564,13.625,13.458,13.488,1000000.0
2009-02-17 04:50:00,13.449,13.576,13.449,13.492,550000.0
2009-02-17 05:00:00,13.485,13.604,13.471,13.604,1350000.0
2009-02-17 05:05:00,13.624,13.681,13.486,13.634,2900000.0
2009-02-17 05:10:00,13.457,13.67,13.457,13.561,1750000.0
2009-02-17 05:15:00,13.648,13.674,13.536,13.661,2200000.0
2009-02-17 05:20:00,13.647,13.696,13.544,13.672,3000000.0
2009-02-17 05:25:00,13.673,13.715,13.562,13.69,2350000.0
2009-02-17 05:30:00,13.678,13.719,13.538,13.583,2300000.0
2009-02-17 05:35:00,13.716,13.732,13.565,13.572,2150000.0
2009-02-17 05:40:00,13.703,13.76,13.574,13.604,2450000.0
2009-02-17 05:45:00,13.741,13.776,13.565,13.683,2250000.0
2009-02-17 05:50:00,13.699,13.777,13.582,13.686,2650000.0
2009-02-17 05:55:00,13.728,13.787,13.612,13.785,2700000.0
2009-02-17 06:00:00,13.78,13.868,13.657,13.777,2500000.0
2009-02-17 06:05:00,13.819,13.899,13.699,13.827,2450000.0
2009-02-17 06:10:00,13.801,13.881,13.693,13.832,2500000.0
2009-02-17 06:15:00,13.766,13.907,13.687,13.721,2600000.0
2009-02-17 06:20:00,13.67,13.926,13.67,13.868,2100000.0
2009-02-17 06:25:00,13.707,13.874,13.685,13.703,2250000.0
2009-02-17 06:30:00,13.835,13.865,13.646,13.781,2050000.0
2009-02-17 06:35:00,13.816,13.855,13.679,13.821,2150000.0
2009-02-17 06:40:00,13.737,13.873,13.687,13.811,2100000.0
2009-02-17 06:45:00,13.749,13.874,13.66,13.866,1800000.0
2009-02-17 06:50:00,13.845,13.898,13.734,13.786,2150000.0
2009-02-17 06:55:00,13.803,13.88,13.733,13.818,2000000.0
2009-02-17 07:00:00,13.833,13.861,13.683,13.828,2400000.0
2009-02-17 07:05:00,13.867,13.899,13.702,13.824,2250000.0
2009-02-17 07:10:00,13.779,13.87,13.759,13.838,1900000.0
2009-02-17 07:15:00,13.774,13.905,13.707,13.823,2100000.0
2009-02-17 07:20:00,13.728,13.882,13.728,13.785,2200000.0
2009-02-17 07:25:00,13.82,13.907,13.726,13.882,2800000.0
2009-02-17 07:30:00,13.836,13.908,13.743,13.78,3250000.0
2009-02-17 07:35:00,13.851,13.866,13.715,13.818,2000000.0
2009-02-17 07:40:00,13.707,13.888,13.697,13.769,2000000.0
2009-02-17 07:45:00,13.762,13.922,13.706,13.823,3150000.0
2009-02-17 07:50:00,13.825,13.875,13.727,13.87,2650000.0
2009-02-17 07:55:00,13.8,13.891,13.71,13.879,2900000.0
2009-02-17 08:00:00,13.869,13.895,13.752,13.812,2150000.0
2009-02-17 08:05:00,13.765,13.879,13.735,13.865,2000000.0
2009-02-17 08:10:00,13.777,13.925,13.748,13.749,2350000.0
2009-02-17 08:15:00,13.884,13.884,13.71,13.777,2650000.0
2009-02-17 08:20:00,13.802,13.845,13.704,13.745,2150000.0
2009-02-17 08:25:00,13.754,13.863,13.708,13.741,2300000.0
2009-02-17 08:30:00,13.725,13.849,13.692,13.708,2450000.0
2009-02-17 08:35:00,13.865,13.872,13.652,13.767,2400000.0
2009-02-17 08:40:00,13.827,13.863,13.685,13.772,2150000.0
2009-02-17 08:45:00,13.737,13.894,13.653,13.837,2400000.0
2009-02-17 08:50:00,13.774,13.861,13.674,13.793,2200000.0
2009-02-17 08:55:00,13.726,13.912,13.719,13.806,2200000.0
2009-02-17 09:00:00,13.811,13.932,13.77,13.797,2400000.0
2009-02-17 09:05:00,13.909,13.948,13.731,13.889,3300000.0
2009-02-17 09:10:00,13.803,13.915,13.717,13.915,2100000.0
2009-02-17 09:15:00,13.861,13.907,13.715,13.852,2250000.0
2009-02-17 09:20:00,13.816,13.879,13.722,13.849,1950000.0
2009-02-17 09:25:00,13.751,13.915,13.722,13.845,1950000.0
2009-02-17 09:30:00,13.765,13.899,13.744,13.769,2250000.0
2009-02-17 09:35:00,13.765,13.93,13.765,13.838,2450000.0
2009-02-17 09:40:00,13.861,13.921,13.774,13.859,2150000.0
2009-02-17 09:45:00,13.894,13.932,13.75,13.832,2400000.0
2009-02-17 09:50:00,13.877,13.915,13.751,13.817,2250000.0
2009-02-17 09:55:00,13.817,13.917,13.758,13.83,2650000.0
2009-02-17 10:00:00,13.761,13.889,13.722,13.869,2100000.0
2009-02-17 10:05:00,13.808,13.914,13.719,13.863,2700000.0
2009-02-17 10:10:00,13.793,13.922,13.71,13.873,2650000.0
2009-02-17 10:15:00,13.736,13.918,13.736,13.898,2200000.0
2009-02-17 10:20:00,13.788,13.91,13.722,13.737,2600000.0
2009-02-17 10:25:00,13.821,13.883,13.688,13.805,2100000.0
2009-02-17 10:30:00,13.756,13.881,13.641,13.754,2450000.0
2009-02-17 10:35:00,13.815,13.842,13.66,13.677,2100000.0
2009-02-17 10:40:00,13.706,13.813,13.656,13.78,2400000.0
2009-02-17 10:45:00,13.681,13.838,13.656,13.81,2300000.0
2009-02-17 10:50:00,13.801,13.863,13.693,13.749,2350000.0
2009-02-17 10:55:00,13.825,13.884,13.707,13.753,2000000.0
2009-02-17 11:00:00,13.781,13.882,13.7,13.81,2450000.0
2009-02-17 11:05:00,13.723,13.889,13.723,13.838,2400000.0
2009-02-17 11:10:00,13.739,13.924,13.732,13.812,2150000.0
2009-02-17 11:15:00,13.743,13.896,13.704,13.873,2050000.0
2009-02-17 11:20:00,13.773,13.907,13.748,13.789,2250000.0
2009-02-17 11:25:00,13.776,13.898,13.74,13.766,2200000.0
2009-02-17 11:30:00,13.751,13.917,13.742,13.838,2200000.0
2009-02-17 11:35:00,13.745,13.901,13.728,13.753,2150000.0
2009-02-17 11:40:00,13.779,13.892,13.734,13.87,2350000.0
2009-02-17 11:45:00,13.862,13.917,13.745,13.823,2100000.0
2009-02-17 11:50:00,13.802,13.904,13.698,13.763,2300000.0
2009-02-17 11:55:00,13.818,13.887,13.711,13.761,2100000.0
2009-02-17 12:00:00,13.829,13.887,13.714,13.764,2600000.0
2009-02-17 12:05:00,13.854,13.864,13.72,13.834,2350000.0
2009-02-17 12:10:00,13.821,13.871,13.69,13.868,2050000.0
2009-02-17 12:15:00,13.768,13.846,13.695,13.745,2300000.0
2009-02-17 12:20:00,13.751,13.909,13.713,13.873,2700000.0
2009-02-17 12:25:00,13.866,13.885,13.714,13.878,2000000.0
2009-02-17 12:30:00,13.784,13.893,13.731,13.823,2200000.0
2009-02-17 12:35:00,13.864,13.901,13.708,13.772,2200000.0
2009-02-17 12:40:00,13.885,13.89,13.716,13.757,2300000.0
2009-02-17 12:45:00,13.852,13.901,13.721,13.749,1850000.0
2009-02-17 12:50:00,13.791,13.903,13.732,13.843,2250000.0
2009-02-17 12:55:00,13.769,13.897,13.723,13.798,2100000.0
2009-02-17 13:00:00,13.875,13.907,13.727,13.897,2200000.0
2009-02-17 13:05:00,13.765,13.924,13.74,13.773,2350000.0
2009-02-17 13:10:00,13.818,13.923,13.751,13.844,2200000.0
2009-02-17 13:15:00,13.844,13.924,13.757,13.809,2050000.0
2009-02-17 13:20:00,13.825,13.914,13.761,13.894,2200000.0
2009-02-17 13:25:00,13.854,13.903,13.727,13.727,2300000.0
2009-02-17 13:30:00,13.776,13.87,13.73,13.757,2300000.0
2009-02-17 13:35:00,13.794,13.854,13.7,13.826,2150000.0
2009-02-17 13:40:00,13.696,13.909,13.696,13.804,2250000.0
2009-02-17 13:45:00,13.815,13.876,13.729,13.809,2300000.0
2009-02-17 13:50:00,13.738,13.861,13.697,13.861,2000000.0
2009-02-17 13:55:00,13.84,13.889,13.709,13.801,2100000.0
2009-02-17 14:00:00,13.876,13.921,13.718,13.896,2350000.0
2009-02-17 14:05:00,13.798,13.895,13.738,13.808,2100000.0
2009-02-17 14:10:00,13.774,13.9,13.73,13.784,1850000.0
2009-02-17 14:15:00,13.886,13.907,13.753,13.83,2350000.0
2009-02-17 14:20:00,13.812,13.932,13.757,13.861,2550000.0
2009-02-17 14:25:00,13.876,13.942,13.708,13.889,2500000.0
2009-02-17 14:30:00,13.854,13.933,13.758,13.767,2050000.0
2009-02-17 14:35:00,13.857,13.901,13.716,13.773,2550000.0
2009-02-17 14:40:00,13.787,13.893,13.723,13.843,2450000.0
2009-02-17 14:45:00,13.823,13.911,13.719,13.756,2200000.0
2009-02-17 14:50:00,13.764,13.905,13.705,13.795,1850000.0
2009-02-17 14:55:00,13.81,13.871,13.703,13.809,2100000.0
2009-02-17 15:00:00,13.76,13.875,13.7,13.825,2000000.0
2009-02-17 15:05:00,13.81,13.866,13.667,13.734,2050000.0
2009-02-17 15:10:00,13.741,13.821,13.682,13.69,2050000.0
2009-02-17 15:15:00,13.695,13.833,13.648,13.657,2100000.0
2009-02-17 15:20:00,13.712,13.82,13.64,13.72,2500000.0
2009-02-17 15:25:00,13.785,13.816,13.616,13.658,2000000.0
2009-02-17 15:30:00,13.659,13.823,13.582,13.82,2050000.0
2009-02-17 15:35:00,13.784,13.9,13.662,13.896,2300000.0
2009-02-17 15:40:00,13.766,13.936,13.744,13.924,2150000.0
2009-02-17 15:45:00,13.826,13.971,13.803,13.904,2050000.0
2009-02-17 15:50:00,13.941,13.941,13.766,13.866,2250000.0
2009-02-17 15:55:00,13.786,13.946,13.751,13.872,2150000.0
2009-02-17 16:00:00,13.799,13.996,13.799,13.927,2450000.0
2009-02-17 16:05:00,13.949,14.004,13.805,13.943,2300000.0
2009-02-17 16:10:00,13.882,13.967,13.807,13.899,2400000.0
2009-02-17 16:15:00,13.903,14.016,13.809,13.992,2200000.0
2009-02-17 16:20:00,14.003,14.04,13.886,13.988,2250000.0
2009-02-17 16:25:00,13.96,14.043,13.867,13.896,2500000.0
2009-02-17 16:30:00,13.987,14.045,13.88,13.894,2450000.0
2009-02-17 16:35:00,13.868,14.024,13.827,14.003,2250000.0
2009-02-17 16:40:00,13.915,14.033,13.846,13.948,2500000.0
2009-02-17 16:45:00,13.913,14.063,13.884,13.884,2300000.0
2009-02-17 16:50:00,13.992,14.024,13.808,13.943,2150000.0
2009-02-17 16:55:00,13.989,14.006,13.845,13.904,2200000.0
2009-02-17 17:00:00,13.932,14.016,13.862,13.881,1950000.0
2009-02-17 17:05:00,13.995,13.999,13.79,13.939,2150000.0
2009-02-17 17:10:00,13.937,13.974,13.796,13.832,2150000.0
2009-02-17 17:15:00,13.874,14.0,13.785,13.859,2400000.0
2009-02-17 17:20:00,13.96,13.984,13.782,13.939,2250000.0
2009-02-17 17:25:00,13.869,13.998,13.834,13.958,2200000.0
2009-02-17 17:30:00,13.882,14.002,13.814,13.934,2300000.0
2009-02-17 17:35:00,13.954,13.984,13.791,13.96,2200000.0
2009-02-17 17:40:00,13.958,13.966,13.812,13.928,2000000.0
2009-02-17 17:45:00,13.911,14.015,13.828,13.942,2450000.0
2009-02-17 17:50:00,13.961,14.017,13.852,13.952,2350000.0
2009-02-17 17:55:00,13.924,14.005,13.853,13.895,2300000.0
2009-02-17 18:00:00,13.916,14.034,13.858,14.001,2200000.0
2009-02-17 18:05:00,13.988,14.075,13.852,13.919,2800000.0
2009-02-17 18:10:00,13.976,14.052,13.887,14.036,2000000.0
2009-02-17 18:15:00,14.055,14.064,13.878,14.04,2250000.0
2009-02-17 18:20:00,13.937,14.074,13.924,14.074,3500000.0
2009-02-17 18:25:00,13.925,14.081,13.888,13.986,3550000.0
2009-02-17 18:30:00,13.951,14.091,13.927,14.091,4050000.0
2009-02-17 18:35:00,14.028,14.104,13.982,14.024,1950000.0
2009-02-17 18:40:00,14.018,14.121,13.903,14.023,4300000.0
2009-02-17 18:45:00,14.015,14.079,13.919,13.991,4750000.0
2009-02-17 18:50:00,13.988,14.101,13.951,14.059,4600000.0
2009-02-17 18:55:00,14.007,14.124,13.957,14.083,4900000.0
2009-02-17 19:00:00,14.089,14.163,13.995,14.113,2000000.0
2009-02-17 19:05:00,14.052,14.172,14.009,14.055,2050000.0
2009-02-17 19:10:00,14.134,14.161,13.987,14.161,2150000.0
2009-02-17 19:15:00,14.069,14.174,14.0,14.163,1800000.0
2009-02-17 19:20:00,14.027,14.169,13.99,14.128,2450000.0
2009-02-17 19:25:00,14.117,14.141,13.958,14.028,2250000.0
2009-02-17 19:30:00,14.06,14.138,14.025,14.096,1900000.0
2009-02-17 19:35:00,14.042,14.123,13.976,14.036,1900000.0
2009-02-17 19:40:00,14.034,14.132,13.969,14.095,2050000.0
2009-02-17 19:45:00,14.032,14.135,13.972,14.087,2350000.0
2009-02-17 19:50:00,14.067,14.089,13.931,14.077,2050000.0
2009-02-17 19:55:00,13.965,14.068,13.933,13.956,1900000.0
2009-02-17 20:00:00,14.049,14.096,13.922,14.037,1750000.0
2009-02-17 20:05:00,13.985,14.065,13.907,14.048,2050000.0
2009-02-17 20:10:00,14.02,14.054,13.883,14.038,2200000.0
2009-02-17 20:15:00,13.98,14.061,13.887,13.949,2100000.0
2009-02-17 20:20:00,13.998,14.059,13.854,13.93,2350000.0
2009-02-17 20:25:00,13.924,14.011,13.83,13.95,2250000.0
2009-02-17 20:30:00,13.888,14.02,13.817,13.952,1950000.0
2009-02-17 20:35:00,13.962,14.005,13.846,13.911,1600000.0
2009-02-17 20:40:00,13.94,14.022,13.813,13.994,2050000.0
2009-02-17 20:45:00,13.928,14.037,13.874,14.037,2000000.0
2009-02-17 20:50:00,13.889,14.048,13.88,14.017,1900000.0
2009-02-17 20:55:00,13.963,14.04,13.895,13.999,2100000.0
2009-02-17 21:00:00,13.913,14.067,13.893,14.022,2750000.0
2009-02-17 21:05:00,13.969,14.056,13.894,13.998,2050000.0
2009-02-17 21:10:00,13.998,14.088,13.905,14.013,2550000.0
2009-02-17 21:15:00,14.046,14.069,13.899,14.045,1950000.0
2009-02-17 21:20:00,14.051,14.121,13.917,13.942,2200000.0
2009-02-17 21:25:00,14.006,14.075,13.889,13.976,1850000.0
2009-02-17 21:30:00,13.947,14.047,13.888,14.047,1400000.0
2009-02-17 21:35:00,14.05,14.118,13.917,13.984,2100000.0
2009-02-17 21:40:00,13.96,14.035,13.934,14.035,750000.0
2009-02-17 21:45:00,14.04,14.072,13.909,14.017,2150000.0
2009-02-17 21:50:00,14.03,14.097,13.888,13.906,1950000.0
2009-02-17 21:55:00,13.95,14.055,13.86,13.947,2150000.0
2009-02-17 22:00:00,14.0,14.048,13.865,13.948,2050000.0
2009-02-17 22:05:00,13.94,14.046,13.879,13.975,1900000.0
2009-02-17 22:10:00,13.972,14.023,13.875,13.979,1100000.0
2009-02-17 22:15:00,14.028,14.064,13.876,14.058,1750000.0
2009-02-17 22:20:00,14.047,14.092,13.926,14.054,1300000.0
2009-02-17 22:25:00,13.949,14.078,13.912,14.044,2350000.0
2009-02-17 22:30:00,13.956,14.091,13.94,13.953,1700000.0
2009-02-17 22:35:00,14.065,14.065,13.87,13.988,2050000.0
2009-02-17 22:40:00,13.858,14.043,13.858,14.043,2000000.0
2009-02-17 22:45:00,13.933,14.053,13.92,14.002,1750000.0
2009-02-17 22:50:00,14.026,14.067,13.894,14.054,2150000.0
2009-02-17 22:55:00,14.006,14.104,13.919,14.066,2950000.0
2009-02-17 23:00:00,14.079,14.104,13.898,14.031,1950000.0
2009-02-17 23:05:00,14.051,14.077,13.951,14.051,1350000.0
2009-02-17 23:10:00,14.074,14.1,13.939,14.0,1850000.0
2009-02-17 23:15:00,13.998,14.143,13.951,14.107,2000000.0
2009-02-17 23:20:00,14.039,14.085,13.908,13.955,2450000.0
2009-02-17 23:25:00,14.051,14.104,13.956,14.057,2200000.0
2009-02-17 23:30:00,13.966,14.1,13.948,14.004,2650000.0
2009-02-17 23:35:00,14.042,14.093,13.946,14.011,1850000.0
2009-02-17 23:40:00,13.976,14.126,13.965,14.005,1800000.0
2009-02-17 23:45:00,13.997,14.114,13.982,14.063,900000.0
2009-02-17 23:50:00,14.094,14.105,13.952,14.081,2400000.0
2009-02-17 23:55:00,14.08,14.114,13.962,14.054,1950000.0
2009-02-18 00:00:00,14.004,14.122,13.951,14.017,2400000.0
2009-02-18 00:05:00,14.099,14.123,13.964,14.005,1450000.0
2009-02-18 00:10:00,14.087,14.096,13.942,13.973,2000000.0
2009-02-18 00:15:00,14.025,14.093,13.916,14.031,1250000.0
2009-02-18 00:20:00,14.046,14.104,13.968,14.041,1150000.0
2009-02-18 00:25:00,13.994,14.104,13.966,13.973,600000.0
2009-02-18 00:30:00,13.927,14.103,13.927,14.028,1050000.0
2009-02-18 00:40:00,14.031,14.076,13.982,14.076,500000.0
2009-02-18 00:45:00,14.069,14.069,13.934,14.038,350000.0
2009-02-18 00:50:00,14.063,14.097,13.946,14.097,600000.0
2009-02-18 00:55:00,14.034,14.091,13.951,14.014,750000.0
2009-02-18 01:00:00,13.966,14.074,13.938,13.947,2050000.0
2009-02-18 01:05:00,14.056,14.078,13.889,13.973,1850000.0
2009-02-18 01:10:00,13.987,14.085,13.919,13.995,2450000.0
2009-02-18 01:15:00,14.059,14.074,13.961,13.988,1250000.0
2009-02-18 01:20:00,14.051,14.092,13.955,14.01,2100000.0
2009-02-18 01:25:00,13.928,14.103,13.922,14.012,1850000.0
2009-02-18 01:30:00,14.04,14.049,13.995,14.049,250000.0
2009-02-18 01:35:00,14.021,14.093,13.949,14.016,750000.0
2009-02-18 01:40:00,14.027,14.084,13.96,14.084,700000.0
2009-02-18 01:45:00,14.026,14.073,13.895,14.036,2350000.0
2009-02-18 01:50:00,14.041,14.079,13.929,14.071,1800000.0
2009-02-18 01:55:00,14.066,14.076,13.955,14.038,550000.0
2009-02-18 02:00:00,14.104,14.104,13.886,13.999,1150000.0
2009-02-18 02:05:00,14.042,14.11,13.938,14.072,1300000.0
2009-02-18 02:10:00,14.073,14.102,13.905,14.076,2050000.0
2009-02-18 02:15:00,14.086,14.124,13.943,13.962,2150000.0
2009-02-18 02:20:00,14.046,14.079,13.891,13.95,2050000.0
2009-02-18 02:25:00,14.039,14.106,13.907,13.938,1500000.0
2009-02-18 02:30:00,13.902,14.05,13.858,14.006,2050000.0
2009-02-18 02:35:00,14.027,14.062,13.902,14.021,1500000.0
2009-02-18 02:40:00,14.033,14.064,13.892,13.948,2050000.0
2009-02-18 02:45:00,13.98,14.062,13.902,13.927,1350000.0
2009-02-18 02:50:00,13.942,14.05,13.891,14.039,1000000.0
2009-02-18 02:55:00,13.95,14.039,13.871,14.009,1500000.0
2009-02-18 03:00:00,13.958,14.044,13.895,14.027,1250000.0
2009-02-18 03:05:00,14.002,14.046,13.972,14.046,550000.0
2009-02-18 03:10:00,14.004,14.054,13.945,14.053,600000.0
2009-02-18 03:15:00,14.052,14.052,13.869,14.046,1100000.0
2009-02-18 03:20:00,14.021,14.046,13.9,14.036,1000000.0
2009-02-18 03:25:00,13.932,14.076,13.892,14.045,1350000.0
2009-02-18 03:30:00,13.916,14.056,13.872,13.987,1450000.0
2009-02-18 03:35:00,13.905,14.034,13.901,13.949,900000.0
2009-02-18 03:40:00,13.836,14.027,13.824,13.951,1250000.0
2009-02-18 03:45:00,13.879,14.066,13.879,13.919,1250000.0
2009-02-18 03:50:00,13.993,14.021,13.869,13.949,1350000.0
2009-02-18 03:55:00,14.014,14.033,13.87,14.0,1850000.0
2009-02-18 04:00:00,14.017,14.024,13.881,13.966,1200000.0
2009-02-18 04:05:00,13.968,14.001,13.883,14.001,1550000.0
2009-02-18 04:10:00,13.856,14.038,13.845,13.947,1500000.0
2009-02-18 04:15:00,13.973,13.981,13.881,13.981,900000.0
2009-02-18 04:20:00,13.961,14.026,13.912,14.026,500000.0
2009-02-18 04:25:00,13.899,13.994,13.849,13.961,1450000.0
2009-02-18 04:30:00,13.969,14.032,13.87,13.914,1350000.0
2009-02-18 04:35:00,13.878,13.999,13.849,13.931,1600000.0
2009-02-18 04:40:00,13.835,14.005,13.829,13.877,1800000.0
2009-02-18 04:45:00,13.96,14.027,13.83,13.889,1950000.0
2009-02-18 04:50:00,13.893,13.993,13.851,13.953,800000.0
2009-02-18 04:55:00,13.869,14.017,13.868,13.951,1450000.0
2009-02-18 05:00:00,13.992,14.003,13.866,13.984,1900000.0
2009-02-18 05:05:00,14.003,14.034,13.829,14.008,2850000.0
2009-02-18 05:10:00,13.827,14.035,13.827,13.926,1850000.0
2009-02-18 05:15:00,14.004,14.039,13.886,14.012,1350000.0
2009-02-18 05:20:00,14.003,14.045,13.919,14.011,2750000.0
2009-02-18 05:25:00,14.027,14.073,13.918,13.998,1750000.0
2009-02-18 05:30:00,14.023,14.036,13.864,13.913,2300000.0
2009-02-18 05:35:00,14.022,14.033,13.912,13.934,1400000.0
2009-02-18 05:40:00,14.018,14.065,13.871,13.908,2150000.0
2009-02-18 05:45:00,14.031,14.04,13.86,13.954,2250000.0
2009-02-18 05:50:00,14.004,14.053,13.852,13.962,2650000.0
2009-02-18 05:55:00,14.005,14.033,13.877,13.908,2250000.0
2009-02-18 06:00:00,13.978,14.082,13.917,14.021,1500000.0
2009-02-18 06:05:00,14.013,14.047,13.89,13.984,2450000.0
2009-02-18 06:10:00,13.972,14.067,13.898,13.998,2500000.0
2009-02-18 06:15:00,13.904,14.066,13.904,13.944,2250000.0
2009-02-18 06:20:00,13.877,14.057,13.877,14.029,1750000.0
2009-02-18 06:25:00,13.928,14.071,13.916,13.916,1750000.0
2009-02-18 06:30:00,14.037,14.098,13.925,14.09,2100000.0
2009-02-18 06:35:00,14.065,14.1,13.932,14.085,2150000.0
2009-02-18 06:40:00,13.998,14.126,13.958,14.098,2200000.0
2009-02-18 06:45:00,14.026,14.159,13.976,14.125,2050000.0
2009-02-18 06:50:00,14.142,14.165,14.008,14.072,2150000.0
2009-02-18 06:55:00,14.077,14.196,14.013,14.141,2000000.0
2009-02-18 07:00:00,14.189,14.227,14.066,14.165,2400000.0
2009-02-18 07:05:00,14.191,14.216,14.086,14.163,2250000.0
2009-02-18 07:10:00,14.122,14.208,14.098,14.184,1900000.0
2009-02-18 07:15:00,14.155,14.261,14.069,14.202,2100000.0
2009-02-18 07:20:00,14.14,14.308,14.138,14.189,2200000.0
2009-02-18 07:25:00,14.224,14.289,14.123,14.271,2800000.0
2009-02-18 07:30:00,14.226,14.291,14.106,14.163,3250000.0
2009-02-18 07:35:00,14.278,14.3,14.133,14.226,2000000.0
2009-02-18 07:40:00,14.121,14.305,14.106,14.159,2000000.0
2009-02-18 07:45:00,14.192,14.326,14.15,14.276,3150000.0
2009-02-18 07:50:00,14.21,14.307,14.156,14.304,2650000.0
2009-02-18 07:55:00,14.25,14.331,14.14,14.331,2900000.0
2009-02-18 08:00:00,14.302,14.308,14.128,14.192,2150000.0
2009-02-18 08:05:00,14.112,14.276,14.112,14.263,2000000.0
2009-02-18 08:10:00,14.171,14.289,14.073,14.125,2350000.0
2009-02-18 08:15:00,14.253,14.27,14.09,14.13,2650000.0
2009-02-18 08:20:00,14.128,14.237,14.085,14.186,2150000.0
2009-02-18 08:25:00,14.131,14.271,14.092,14.131,2300000.0
2009-02-18 08:30:00,14.132,14.341,14.06,14.165,2450000.0
2009-02-18 08:35:00,14.255,14.266,14.081,14.177,2400000.0
2009-02-18 08:40:00,14.218,14.247,14.11,14.17,2150000.0
2009-02-18 08:45:00,14.139,14.25,14.09,14.201,2400000.0
2009-02-18 08:50:00,14.191,14.279,14.07,14.212,2200000.0
2009-02-18 08:55:00,14.149,14.306,14.114,14.153,2200000.0
2009-02-18 09:00:00,14.173,14.268,14.124,14.164,2400000.0
2009-02-18 09:05:00,14.27,14.317,14.124,14.257,3300000.0
2009-02-18 09:10:00,14.141,14.294,14.101,14.294,2100000.0
2009-02-18 09:15:00,14.263,14.293,14.104,14.242,2250000.0
2009-02-18 09:20:00,14.182,14.259,14.128,14.243,2550000.0
2009-02-18 09:25:00,14.131,14.275,14.131,14.249,2500000.0
2009-02-18 09:30:00,14.176,14.291,14.134,14.152,2250000.0
2009-02-18 09:35:00,14.169,14.307,14.129,14.212,2450000.0
2009-02-18 09:40:00,14.216,14.291,14.138,14.208,2150000.0
2009-02-18 09:45:00,14.242,14.27,14.112,14.156,2400000.0
2009-02-18 09:50:00,14.202,14.256,14.053,14.113,2300000.0
2009-02-18 09:55:00,14.14,14.225,14.043,14.127,2650000.0
2009-02-18 10:00:00,14.078,14.224,14.019,14.197,2100000.0
2009-02-18 10:05:00,14.129,14.228,14.041,14.169,2700000.0
2009-02-18 10:10:00,14.086,14.218,13.987,14.193,2650000.0
2009-02-18 10:15:00,14.07,14.215,14.015,14.173,2200000.0
2009-02-18 10:20:00,14.097,14.238,14.081,14.128,2600000.0
2009-02-18 10:25:00,14.159,14.237,14.053,14.21,2100000.0
2009-02-18 10:30:00,14.163,14.309,14.057,14.178,2450000.0
2009-02-18 10:35:00,14.208,14.283,14.082,14.109,2100000.0
2009-02-18 10:40:00,14.151,14.28,14.096,14.204,2400000.0
2009-02-18 10:45:00,14.089,14.277,14.089,14.216,2300000.0
2009-02-18 10:50:00,14.198,14.238,14.051,14.154,2350000.0
2009-02-18 10:55:00,14.218,14.275,14.08,14.08,2000000.0
2009-02-18 11:00:00,14.137,14.278,14.093,14.229,2450000.0
2009-02-18 11:05:00,14.105,14.297,14.105,14.251,2400000.0
2009-02-18 11:10:00,14.144,14.299,14.122,14.195,2150000.0
2009-02-18 11:15:00,14.146,14.282,14.093,14.249,2050000.0
2009-02-18 11:20:00,14.098,14.293,14.098,14.176,2250000.0
2009-02-18 11:25:00,14.167,14.284,14.113,14.174,2200000.0
2009-02-18 11:30:00,14.155,14.279,14.125,14.229,2200000.0
2009-02-18 11:35:00,14.129,14.296,14.107,14.157,2150000.0
2009-02-18 11:40:00,14.218,14.265,14.097,14.219,2350000.0
2009-02-18 11:45:00,14.242,14.265,14.098,14.188,2100000.0
2009-02-18 11:50:00,14.181,14.266,14.06,14.103,2300000.0
2009-02-18 11:55:00,14.192,14.249,14.066,14.069,2100000.0
2009-02-18 12:00:00,14.191,14.248,14.047,14.103,2600000.0
2009-02-18 12:05:00,14.165,14.19,14.036,14.149,2350000.0
2009-02-18 12:10:00,14.16,14.203,13.988,14.199,2050000.0
2009-02-18 12:15:00,14.122,14.23,14.07,14.126,2300000.0
2009-02-18 12:20:00,14.082,14.243,14.048,14.166,2700000.0
2009-02-18 12:25:00,14.159,14.195,14.051,14.19,2000000.0
2009-02-18 12:30:00,14.105,14.214,14.023,14.114,2200000.0
2009-02-18 12:35:00,14.078,14.141,13.917,13.965,2200000.0
2009-02-18 12:40:00,14.086,14.119,13.959,14.022,2300000.0
2009-02-18 12:45:00,14.085,14.119,13.957,13.975,2250000.0
2009-02-18 12:50:00,14.001,14.127,13.942,14.052,2250000.0
2009-02-18 12:55:00,13.979,14.114,13.946,13.994,2100000.0
2009-02-18 13:00:00,14.077,14.096,13.925,14.059,2200000.0
2009-02-18 13:05:00,13.973,14.102,13.958,13.986,2350000.0
2009-02-18 13:10:00,14.015,14.118,13.94,14.045,2200000.0
2009-02-18 13:15:00,14.004,14.085,13.914,13.963,2050000.0
2009-02-18 13:20:00,13.994,14.09,13.952,14.078,2200000.0
2009-02-18 13:25:00,14.047,14.126,13.926,13.967,2300000.0
2009-02-18 13:30:00,14.059,14.108,13.936,14.019,2300000.0
2009-02-18 13:35:00,14.082,14.098,13.955,14.072,2150000.0
2009-02-18 13:40:00,13.944,14.09,13.91,14.045,2250000.0
2009-02-18 13:45:00,14.028,14.071,13.872,13.949,2300000.0
2009-02-18 13:50:00,13.934,14.045,13.876,14.021,2000000.0
2009-02-18 13:55:00,14.0,14.03,13.848,13.926,2100000.0
2009-02-18 14:00:00,13.999,14.049,13.877,14.042,2350000.0
2009-02-18 14:05:00,13.957,14.073,13.881,13.964,2100000.0
2009-02-18 14:10:00,13.929,14.059,13.898,13.971,1850000.0
2009-02-18 14:15:00,14.056,14.056,13.894,13.963,2350000.0
2009-02-18 14:20:00,13.957,14.069,13.906,14.034,2550000.0
2009-02-18 14:25:00,14.031,14.064,13.893,14.02,2500000.0
2009-02-18 14:30:00,14.006,14.071,13.913,13.942,2050000.0
2009-02-18 14:35:00,14.035,14.084,13.922,13.968,2550000.0
2009-02-18 14:40:00,13.971,14.107,13.933,14.059,2450000.0
2009-02-18 14:45:00,14.06,14.189,13.934,14.047,2200000.0
2009-02-18 14:50:00,14.059,14.194,13.995,14.083,2150000.0
2009-02-18 14:55:00,14.138,14.219,14.022,14.193,2100000.0
2009-02-18 15:00:00,14.119,14.249,14.072,14.184,2000000.0
2009-02-18 15:05:00,14.171,14.215,14.033,14.062,2050000.0
2009-02-18 15:10:00,14.089,14.161,13.953,13.962,2050000.0
2009-02-18 15:15:00,14.002,14.105,13.943,13.955,2100000.0
2009-02-18 15:20:00,13.998,14.089,13.903,13.975,2500000.0
2009-02-18 15:25:00,14.007,14.058,13.914,13.977,2000000.0
2009-02-18 15:30:00,13.999,14.076,13.858,13.993,2050000.0
2009-02-18 15:35:00,13.993,14.062,13.866,14.021,2300000.0
2009-02-18 15:40:00,13.898,14.047,13.872,14.029,2150000.0
2009-02-18 15:45:00,13.949,14.074,13.915,14.074,2050000.0
2009-02-18 15:50:00,14.061,14.087,13.929,14.018,2250000.0
2009-02-18 15:55:00,13.968,14.094,13.908,13.971,2150000.0
2009-02-18 16:00:00,13.944,14.118,13.943,14.038,2450000.0
2009-02-18 16:05:00,14.095,14.13,13.958,14.115,2300000.0
2009-02-18 16:10:00,14.012,14.133,13.964,14.069,2400000.0
2009-02-18 16:15:00,14.087,14.192,14.023,14.161,2200000.0
2009-02-18 16:20:00,14.149,14.175,13.994,14.114,2300000.0
2009-02-18 16:25:00,14.049,14.142,14.0,14.058,2500000.0
2009-02-18 16:30:00,14.14,14.22,13.99,14.044,2450000.0
2009-02-18 16:35:00,14.027,14.197,13.984,14.116,2250000.0
2009-02-18 16:40:00,14.043,14.154,13.926,14.044,2500000.0
2009-02-18 16:45:00,14.011,14.132,13.97,13.988,2300000.0
2009-02-18 16:50:00,14.115,14.115,13.959,14.032,2150000.0
2009-02-18 16:55:00,14.108,14.113,13.945,14.023,2200000.0
2009-02-18 17:00:00,14.018,14.106,13.958,13.993,1950000.0
2009-02-18 17:05:00,14.125,14.129,13.954,14.101,2150000.0
2009-02-18 17:10:00,14.105,14.19,13.967,13.99,2150000.0
2009-02-18 17:15:00,14.034,14.138,13.983,14.056,2400000.0
2009-02-18 17:20:00,14.147,14.19,13.988,14.103,2250000.0
2009-02-18 17:25:00,14.074,14.164,14.013,14.164,2200000.0
2009-02-18 17:30:00,14.083,14.215,13.991,14.115,2300000.0
2009-02-18 17:35:00,14.152,14.189,13.992,14.155,2200000.0
2009-02-18 17:40:00,14.151,14.213,14.034,14.164,1950000.0
2009-02-18 17:45:00,14.109,14.208,14.03,14.134,2450000.0
2009-02-18 17:50:00,14.121,14.17,14.007,14.095,2350000.0
2009-02-18 17:55:00,14.068,14.157,14.013,14.102,2300000.0
2009-02-18 18:00:00,14.124,14.21,14.031,14.21,2200000.0
2009-02-18 18:05:00,14.155,14.279,14.035,14.132,2800000.0
2009-02-18 18:10:00,14.184,14.301,14.112,14.261,2000000.0
2009-02-18 18:15:00,14.245,14.245,14.05,14.232,2250000.0
2009-02-18 18:20:00,14.152,14.269,14.085,14.219,3500000.0
2009-02-18 18:25:00,14.092,14.279,14.057,14.134,3550000.0
2009-02-18 18:30:00,14.07,14.272,14.061,14.192,4250000.0
2009-02-18 18:35:00,14.169,14.237,14.099,14.168,1950000.0
2009-02-18 18:40:00,14.144,14.257,14.071,14.188,4500000.0
2009-02-18 18:45:00,14.182,14.283,14.084,14.158,4750000.0
2009-02-18 18:50:00,14.137,14.229,14.069,14.191,4600000.0
2009-02-18 18:55:00,14.149,14.245,14.069,14.206,4900000.0
2009-02-18 19:00:00,14.185,14.271,14.1,14.222,2000000.0
2009-02-18 19:05:00,14.157,14.266,14.118,14.179,2050000.0
2009-02-18 19:10:00,14.25,14.286,14.1,14.243,2150000.0
2009-02-18 19:15:00,14.137,14.278,14.09,14.253,1800000.0
2009-02-18 19:20:00,14.135,14.243,14.054,14.181,2550000.0
2009-02-18 19:25:00,14.187,14.225,14.102,14.108,2250000.0
2009-02-18 19:30:00,14.134,14.219,14.083,14.177,1900000.0
2009-02-18 19:35:00,14.106,14.221,14.074,14.108,1800000.0
2009-02-18 19:40:00,14.085,14.291,14.049,14.223,2150000.0
2009-02-18 19:45:00,14.132,14.277,14.099,14.21,2200000.0
2009-02-18 19:50:00,14.221,14.279,14.096,14.253,1900000.0
2009-02-18 19:55:00,14.116,14.261,14.105,14.146,1900000.0
2009-02-18 20:00:00,14.242,14.298,14.099,14.205,2100000.0
2009-02-18 20:05:00,14.154,14.27,14.108,14.24,2050000.0
2009-02-18 20:10:00,14.199,14.256,14.062,14.233,2150000.0
2009-02-18 20:15:00,14.176,14.264,14.099,14.181,2100000.0
2009-02-18 20:20:00,14.264,14.353,14.139,14.153,2300000.0
2009-02-18 20:25:00,14.21,14.31,14.145,14.275,2300000.0
2009-02-18 20:30:00,14.216,14.319,14.14,14.276,2450000.0
2009-02-18 20:35:00,14.18,14.299,14.099,14.225,2200000.0
2009-02-18 20:40:00,14.254,14.331,14.165,14.298,2050000.0
2009-02-18 20:45:00,14.22,14.338,14.152,14.312,2000000.0
2009-02-18 20:50:00,14.139,14.324,14.139,14.288,1750000.0
2009-02-18 20:55:00,14.233,14.339,14.168,14.27,2100000.0
2009-02-18 21:00:00,14.211,14.342,14.15,14.321,2750000.0
2009-02-18 21:05:00,14.298,14.369,14.178,14.283,2050000.0
2009-02-18 21:10:00,14.278,14.346,14.171,14.284,2550000.0
2009-02-18 21:15:00,14.311,14.367,14.182,14.335,2150000.0
2009-02-18 21:20:00,14.354,14.375,14.2,14.221,2150000.0
2009-02-18 21:25:00,14.299,14.368,14.189,14.266,2200000.0
2009-02-18 21:30:00,14.258,14.379,14.186,14.337,2550000.0
2009-02-18 21:35:00,14.362,14.377,14.233,14.287,2100000.0
2009-02-18 21:40:00,14.32,14.362,14.198,14.327,1800000.0
2009-02-18 21:45:00,14.343,14.372,14.188,14.306,2300000.0
2009-02-18 21:50:00,14.308,14.377,14.15,14.227,2300000.0
2009-02-18 21:55:00,14.244,14.351,14.166,14.203,2400000.0
2009-02-18 22:00:00,14.27,14.352,14.185,14.219,1950000.0
2009-02-18 22:05:00,14.205,14.318,14.15,14.249,1900000.0
2009-02-18 22:10:00,14.305,14.324,14.176,14.281,2050000.0
2009-02-18 22:15:00,14.323,14.35,14.187,14.323,1350000.0
2009-02-18 22:20:00,14.301,14.331,14.185,14.274,1200000.0
2009-02-18 22:25:00,14.181,14.318,14.181,14.318,1250000.0
2009-02-18 22:30:00,14.191,14.364,14.191,14.234,1550000.0
2009-02-18 22:35:00,14.332,14.345,14.147,14.311,1400000.0
2009-02-18 22:40:00,14.211,14.351,14.187,14.321,1500000.0
2009-02-18 22:45:00,14.269,14.383,14.234,14.332,1800000.0
2009-02-18 22:50:00,14.31,14.398,14.191,14.349,2100000.0
2009-02-18 22:55:00,14.34,14.353,14.184,14.296,2800000.0
2009-02-18 23:00:00,14.313,14.357,14.197,14.323,1950000.0
2009-02-18 23:05:00,14.297,14.344,14.19,14.279,2450000.0
2009-02-18 23:10:00,14.27,14.358,14.203,14.263,1150000.0
2009-02-18 23:15:00,14.266,14.37,14.194,14.343,1300000.0
2009-02-18 23:20:00,14.279,14.323,14.182,14.283,1150000.0
2009-02-18 23:25:00,14.285,14.365,14.196,14.312,1450000.0
2009-02-18 23:30:00,14.185,14.361,14.163,14.265,2650000.0
2009-02-18 23:35:00,14.299,14.346,14.205,14.264,350000.0
2009-02-18 23:40:00,14.196,14.343,14.196,14.329,1250000.0
2009-02-18 23:45:00,14.237,14.356,14.139,14.19,1550000.0
2009-02-18 23:50:00,14.302,14.33,14.184,14.299,2050000.0
2009-02-18 23:55:00,14.331,14.366,14.189,14.288,1200000.0
2009-02-19 00:00:00,14.238,14.328,14.174,14.222,2150000.0
2009-02-19 00:05:00,14.319,14.334,14.184,14.324,2150000.0
2009-02-19 00:10:00,14.302,14.346,14.189,14.213,1900000.0
2009-02-19 00:15:00,14.302,14.347,14.209,14.301,1200000.0
2009-02-19 00:20:00,14.276,14.346,14.189,14.253,1300000.0
2009-02-19 00:25:00,14.239,14.31,14.174,14.255,1100000.0
2009-02-19 00:30:00,14.157,14.342,14.157,14.288,950000.0
2009-02-19 00:35:00,14.241,14.333,14.194,14.243,350000.0
2009-02-19 00:40:00,14.26,14.316,14.208,14.256,400000.0
2009-02-19 00:45:00,14.277,14.277,14.187,14.187,500000.0
2009-02-19 00:50:00,14.288,14.343,14.137,14.174,2150000.0
2009-02-19 00:55:00,14.184,14.327,14.184,14.327,750000.0
2009-02-19 01:00:00,14.289,14.375,14.214,14.217,1950000.0
2009-02-19 01:05:00,14.302,14.37,14.187,14.291,1200000.0
2009-02-19 01:10:00,14.216,14.345,14.139,14.298,2450000.0
2009-02-19 01:15:00,14.314,14.314,14.241,14.298,300000.0
2009-02-19 01:20:00,14.268,14.35,14.201,14.267,2100000.0
2009-02-19 01:25:00,14.256,14.343,14.201,14.263,700000.0
2009-02-19 01:30:00,14.284,14.37,14.22,14.282,1050000.0
2009-02-19 01:35:00,14.303,14.352,14.162,14.22,1500000.0
2009-02-19 01:40:00,14.272,14.347,14.184,14.245,1950000.0
2009-02-19 01:45:00,14.34,14.369,14.208,14.303,1900000.0
2009-02-19 01:50:00,14.29,14.336,14.165,14.325,2000000.0
2009-02-19 01:55:00,14.294,14.351,14.157,14.265,1400000.0
2009-02-19 02:00:00,14.326,14.364,14.191,14.236,1950000.0
2009-02-19 02:05:00,14.307,14.329,14.164,14.315,1200000.0
2009-02-19 02:10:00,14.332,14.349,14.165,14.313,1450000.0
2009-02-19 02:15:00,14.313,14.336,14.187,14.22,2150000.0
2009-02-19 02:20:00,14.335,14.394,14.205,14.274,2050000.0
2009-02-19 02:25:00,14.32,14.368,14.144,14.337,1450000.0
2009-02-19 02:30:00,14.234,14.371,14.172,14.341,2200000.0
2009-02-19 02:35:00,14.288,14.334,14.189,14.281,1250000.0
2009-02-19 02:40:00,14.338,14.359,14.174,14.174,1500000.0
2009-02-19 02:45:00,14.256,14.337,14.183,14.301,1500000.0
2009-02-19 02:50:00,14.236,14.36,14.146,14.233,1850000.0
2009-02-19 02:55:00,14.312,14.359,14.123,14.296,1950000.0
2009-02-19 03:00:00,14.252,14.362,14.198,14.202,1900000.0
2009-02-19 03:05:00,14.311,14.322,14.179,14.258,2400000.0
2009-02-19 03:10:00,14.28,14.319,14.173,14.304,1400000.0
2009-02-19 03:15:00,14.24,14.364,14.183,14.247,2150000.0
2009-02-19 03:20:00,14.288,14.321,14.172,14.28,850000.0
2009-02-19 03:25:00,14.28,14.294,14.181,14.206,550000.0
2009-02-19 03:30:00,14.284,14.326,14.157,14.248,1800000.0
2009-02-19 03:35:00,14.233,14.277,14.126,14.191,1150000.0
2009-02-19 03:40:00,14.081,14.293,14.081,14.244,1850000.0
2009-02-19 03:45:00,14.205,14.317,14.148,14.148,2350000.0
2009-02-19 03:50:00,14.278,14.343,14.167,14.277,2500000.0
2009-02-19 03:55:00,14.266,14.281,14.103,14.275,2100000.0
2009-02-19 04:00:00,14.277,14.32,14.196,14.289,1100000.0
2009-02-19 04:05:00,14.283,14.3,14.181,14.262,2200000.0
2009-02-19 04:10:00,14.269,14.303,14.151,14.209,1200000.0
2009-02-19 04:15:00,14.247,14.308,14.181,14.281,2200000.0
2009-02-19 04:20:00,14.242,14.287,14.155,14.211,1650000.0
2009-02-19 04:25:00,14.178,14.325,14.159,14.282,1850000.0
2009-02-19 04:30:00,14.24,14.355,14.159,14.266,1500000.0
2009-02-19 04:35:00,14.184,14.312,14.166,14.225,1600000.0
2009-02-19 04:40:00,14.132,14.276,14.132,14.179,1550000.0
2009-02-19 04:45:00,14.236,14.288,14.091,14.118,1650000.0
2009-02-19 04:50:00,14.159,14.293,14.136,14.204,1350000.0
2009-02-19 04:55:00,14.133,14.314,14.133,14.254,1850000.0
2009-02-19 05:00:00,14.176,14.329,14.176,14.283,1700000.0
2009-02-19 05:05:00,14.274,14.316,14.133,14.263,2800000.0
2009-02-19 05:10:00,14.126,14.293,14.126,14.161,1300000.0
2009-02-19 05:15:00,14.273,14.284,14.186,14.277,550000.0
2009-02-19 05:20:00,14.271,14.279,14.141,14.259,1500000.0
2009-02-19 05:25:00,14.277,14.29,14.148,14.198,2650000.0
2009-02-19 05:30:00,14.268,14.298,14.099,14.179,1850000.0
2009-02-19 05:35:00,14.254,14.287,14.185,14.255,350000.0
2009-02-19 05:40:00,14.267,14.314,14.123,14.172,2150000.0
2009-02-19 05:45:00,14.143,14.309,14.143,14.223,1050000.0
2009-02-19 05:50:00,14.214,14.32,14.096,14.206,2650000.0
2009-02-19 05:55:00,14.283,14.303,14.163,14.296,1200000.0
2009-02-19 06:00:00,14.239,14.349,14.114,14.29,2750000.0
2009-02-19 06:05:00,14.279,14.316,14.085,14.105,2050000.0
2009-02-19 06:10:00,14.276,14.388,14.18,14.248,2400000.0
2009-02-19 06:15:00,14.192,14.32,14.189,14.292,1800000.0
2009-02-19 06:20:00,14.252,14.31,14.162,14.283,1300000.0
2009-02-19 06:25:00,14.18,14.347,14.177,14.178,2250000.0
2009-02-19 06:30:00,14.306,14.4,14.222,14.335,2200000.0
2009-02-19 06:35:00,14.354,14.368,14.149,14.367,2150000.0
2009-02-19 06:40:00,14.243,14.384,14.189,14.274,2200000.0
2009-02-19 06:45:00,14.353,14.374,14.21,14.368,1500000.0
2009-02-19 06:50:00,14.371,14.38,14.228,14.296,2150000.0
2009-02-19 06:55:00,14.322,14.384,14.238,14.331,1650000.0
2009-02-19 07:00:00,14.34,14.36,14.214,14.334,2450000.0
2009-02-19 07:05:00,14.353,14.389,14.232,14.335,2250000.0
2009-02-19 07:10:00,14.248,14.374,14.243,14.335,1900000.0
2009-02-19 07:15:00,14.285,14.38,14.222,14.313,2100000.0
2009-02-19 07:20:00,14.219,14.381,14.211,14.281,2200000.0
2009-02-19 07:25:00,14.308,14.384,14.194,14.353,2800000.0
2009-02-19 07:30:00,14.281,14.403,14.175,14.218,3250000.0
2009-02-19 07:35:00,14.349,14.352,14.206,14.299,1650000.0
2009-02-19 07:40:00,14.203,14.34,14.166,14.204,2000000.0
2009-02-19 07:45:00,14.201,14.38,14.169,14.309,3150000.0
2009-02-19 07:50:00,14.242,14.326,14.166,14.305,2650000.0
2009-02-19 07:55:00,14.253,14.327,14.176,14.288,2900000.0
2009-02-19 08:00:00,14.281,14.326,14.176,14.231,2150000.0
2009-02-19 08:05:00,14.199,14.338,14.178,14.326,2100000.0
2009-02-19 08:10:00,14.252,14.368,14.203,14.213,2350000.0
2009-02-19 08:15:00,14.315,14.321,14.158,14.221,2650000.0
2009-02-19 08:20:00,14.235,14.348,14.196,14.253,2150000.0
2009-02-19 08:25:00,14.228,14.345,14.176,14.205,2300000.0
2009-02-19 08:30:00,14.201,14.336,14.187,14.235,1950000.0
2009-02-19 08:35:00,14.319,14.365,14.143,14.258,2400000.0
2009-02-19 08:40:00,14.3,14.377,14.198,14.255,2150000.0
2009-02-19 08:45:00,14.214,14.371,14.173,14.288,2400000.0
2009-02-19 08:50:00,14.287,14.346,14.198,14.257,2200000.0
2009-02-19 08:55:00,14.219,14.378,14.166,14.256,2200000.0
2009-02-19 09:00:00,14.239,14.345,14.18,14.25,2400000.0
2009-02-19 09:05:00,14.36,14.393,14.2,14.338,3300000.0
2009-02-19 09:10:00,14.291,14.373,14.21,14.353,2100000.0
2009-02-19 09:15:00,14.298,14.335,14.175,14.297,2250000.0
2009-02-19 09:20:00,14.275,14.304,14.154,14.288,2550000.0
2009-02-19 09:25:00,14.179,14.354,14.125,14.273,2500000.0
2009-02-19 09:30:00,14.202,14.283,14.139,14.156,2250000.0
2009-02-19 09:35:00,14.169,14.319,14.162,14.226,2450000.0
2009-02-19 09:40:00,14.263,14.29,14.146,14.206,2150000.0
2009-02-19 09:45:00,14.262,14.288,14.13,14.196,2050000.0
2009-02-19 09:50:00,14.202,14.231,14.041,14.123,2250000.0
2009-02-19 09:55:00,14.1,14.222,14.006,14.063,2650000.0
2009-02-19 10:00:00,14.081,14.23,14.005,14.205,2100000.0
2009-02-19 10:05:00,14.107,14.208,14.052,14.166,2700000.0
2009-02-19 10:10:00,14.092,14.221,14.037,14.221,2650000.0
2009-02-19 10:15:00,14.08,14.223,14.003,14.173,2200000.0
2009-02-19 10:20:00,14.102,14.21,14.038,14.086,2600000.0
2009-02-19 10:25:00,14.143,14.229,14.068,14.169,2100000.0
2009-02-19 10:30:00,14.133,14.25,14.035,14.121,2450000.0
2009-02-19 10:35:00,14.168,14.267,14.067,14.067,2100000.0
2009-02-19 10:40:00,14.131,14.221,14.051,14.162,2400000.0
2009-02-19 10:45:00,14.069,14.225,14.069,14.212,2300000.0
2009-02-19 10:50:00,14.167,14.234,14.047,14.076,2350000.0
2009-02-19 10:55:00,14.147,14.197,14.02,14.023,2000000.0
2009-02-19 11:00:00,14.061,14.178,13.999,14.106,2450000.0
2009-02-19 11:05:00,13.992,14.179,13.992,14.131,2400000.0
2009-02-19 11:10:00,14.049,14.17,14.006,14.05,2150000.0
2009-02-19 11:15:00,14.024,14.213,13.98,14.187,2050000.0
2009-02-19 11:20:00,14.024,14.182,14.024,14.038,2250000.0
2009-02-19 11:25:00,14.047,14.172,14.015,14.066,2200000.0
2009-02-19 11:30:00,14.041,14.169,14.014,14.114,2200000.0
2009-02-19 11:35:00,14.02,14.177,13.999,14.014,2150000.0
2009-02-19 11:40:00,14.083,14.184,14.03,14.155,2350000.0
2009-02-19 11:45:00,14.17,14.184,14.024,14.116,2100000.0
2009-02-19 11:50:00,14.109,14.209,14.018,14.079,2300000.0
2009-02-19 11:55:00,14.102,14.213,14.04,14.043,2100000.0
2009-02-19 12:00:00,14.159,14.2,14.042,14.073,2600000.0
2009-02-19 12:05:00,14.141,14.169,14.019,14.115,2350000.0
2009-02-19 12:10:00,14.122,14.202,14.001,14.152,2050000.0
2009-02-19 12:15:00,14.073,14.174,14.035,14.074,2300000.0
2009-02-19 12:20:00,14.026,14.2,14.004,14.151,2700000.0
2009-02-19 12:25:00,14.159,14.18,14.015,14.166,2000000.0
2009-02-19 12:30:00,14.076,14.181,14.024,14.101,2200000.0
2009-02-19 12:35:00,14.136,14.176,14.024,14.046,2200000.0
2009-02-19 12:40:00,14.163,14.181,14.023,14.069,2300000.0
2009-02-19 12:45:00,14.123,14.181,14.024,14.05,2250000.0
2009-02-19 12:50:00,14.079,14.165,14.02,14.113,2250000.0
2009-02-19 12:55:00,14.055,14.193,14.018,14.076,2100000.0
2009-02-19 13:00:00,14.174,14.207,14.058,14.194,2200000.0
2009-02-19 13:05:00,14.087,14.238,14.056,14.137,2350000.0
2009-02-19 13:10:00,14.13,14.254,14.098,14.187,2200000.0
2009-02-19 13:15:00,14.188,14.242,14.079,14.113,2050000.0
2009-02-19 13:20:00,14.127,14.284,14.095,14.232,2200000.0
2009-02-19 13:25:00,14.235,14.272,14.091,14.126,2300000.0
2009-02-19 13:30:00,14.204,14.229,14.068,14.133,2300000.0
2009-02-19 13:35:00,14.197,14.234,14.091,14.21,2150000.0
2009-02-19 13:40:00,14.087,14.243,14.064,14.182,2250000.0
2009-02-19 13:45:00,14.2,14.24,14.083,14.174,2300000.0
2009-02-19 13:50:00,14.111,14.267,14.08,14.207,2000000.0
2009-02-19 13:55:00,14.234,14.24,14.079,14.147,2100000.0
2009-02-19 14:00:00,14.216,14.259,14.113,14.238,2350000.0
2009-02-19 14:05:00,14.152,14.252,14.092,14.148,2100000.0
2009-02-19 14:10:00,14.07,14.235,14.07,14.146,1850000.0
2009-02-19 14:15:00,14.247,14.29,14.094,14.154,2350000.0
2009-02-19 14:20:00,14.155,14.285,14.133,14.234,2550000.0
2009-02-19 14:25:00,14.229,14.279,14.089,14.237,2500000.0
2009-02-19 14:30:00,14.222,14.281,14.097,14.125,2050000.0
2009-02-19 14:35:00,14.227,14.293,14.085,14.157,2550000.0
2009-02-19 14:40:00,14.157,14.287,14.039,14.193,2450000.0
2009-02-19 14:45:00,14.201,14.266,14.074,14.112,2200000.0
2009-02-19 14:50:00,14.094,14.226,14.07,14.136,1950000.0
2009-02-19 14:55:00,14.144,14.23,14.025,14.152,2100000.0
2009-02-19 15:00:00,14.109,14.213,14.039,14.154,2000000.0
2009-02-19 15:05:00,14.171,14.242,14.039,14.081,2050000.0
2009-02-19 15:10:00,14.089,14.227,14.035,14.068,2050000.0
2009-02-19 15:15:00,14.127,14.279,14.046,14.052,2100000.0
2009-02-19 15:20:00,14.127,14.196,14.0,14.055,2500000.0
2009-02-19 15:25:00,14.148,14.182,13.995,14.072,2000000.0
2009-02-19 15:30:00,14.106,14.186,13.986,14.176,2050000.0
2009-02-19 15:35:00,14.16,14.197,14.036,14.17,2300000.0
2009-02-19 15:40:00,14.049,14.186,14.011,14.151,2150000.0
2009-02-19 15:45:00,14.056,14.185,14.033,14.185,2050000.0
2009-02-19 15:50:00,14.188,14.219,14.041,14.136,2250000.0
2009-02-19 15:55:00,14.072,14.164,13.982,14.013,2150000.0
2009-02-19 16:00:00,13.972,14.112,13.894,13.975,2450000.0
2009-02-19 16:05:00,14.025,14.086,13.944,14.086,2300000.0
2009-02-19 16:10:00,13.977,14.104,13.939,14.024,2400000.0
2009-02-19 16:15:00,14.039,14.084,13.929,14.074,2200000.0
2009-02-19 16:20:00,14.063,14.072,13.917,14.042,2300000.0
2009-02-19 16:25:00,13.985,14.082,13.937,13.982,2500000.0
2009-02-19 16:30:00,14.076,14.097,13.919,13.969,2450000.0
2009-02-19 16:35:00,13.966,14.115,13.957,14.097,2250000.0
2009-02-19 16:40:00,14.015,14.125,13.901,13.941,2500000.0
2009-02-19 16:45:00,13.914,14.019,13.855,13.883,2300000.0
2009-02-19 16:50:00,13.986,14.047,13.819,13.974,2150000.0
2009-02-19 16:55:00,14.05,14.05,13.827,13.882,2200000.0
2009-02-19 17:00:00,13.894,14.024,13.832,13.865,1950000.0
2009-02-19 17:05:00,13.961,14.039,13.829,14.025,2150000.0
2009-02-19 17:10:00,14.027,14.061,13.901,13.95,2150000.0
2009-02-19 17:15:00,13.969,14.055,13.823,13.926,2400000.0
2009-02-19 17:20:00,14.024,14.092,13.873,14.005,2250000.0
2009-02-19 17:25:00,13.95,14.061,13.916,14.041,2200000.0
2009-02-19 17:30:00,13.955,14.044,13.891,13.975,2300000.0
2009-02-19 17:35:00,13.993,13.993,13.778,13.988,2200000.0
2009-02-19 17:40:00,13.974,13.98,13.796,13.893,1950000.0
2009-02-19 17:45:00,13.857,13.963,13.712,13.84,2450000.0
2009-02-19 17:50:00,13.849,13.94,13.767,13.9,2350000.0
2009-02-19 17:55:00,13.888,13.997,13.809,13.875,2300000.0
2009-02-19 18:00:00,13.903,13.985,13.821,13.968,2200000.0
2009-02-19 18:05:00,13.941,14.034,13.818,13.893,2800000.0
2009-02-19 18:10:00,13.966,14.059,13.832,14.056,2000000.0
2009-02-19 18:15:00,14.042,14.042,13.878,13.991,2250000.0
2009-02-19 18:20:00,13.915,14.045,13.893,14.045,3500000.0
2009-02-19 18:25:00,13.917,14.069,13.881,13.973,3550000.0
2009-02-19 18:30:00,13.892,14.051,13.879,13.98,4150000.0
2009-02-19 18:35:00,13.942,14.02,13.879,13.932,1950000.0
2009-02-19 18:40:00,13.912,14.011,13.877,13.965,4400000.0
2009-02-19 18:45:00,13.966,14.04,13.883,13.928,4750000.0
2009-02-19 18:50:00,13.893,14.047,13.86,13.984,4600000.0
2009-02-19 18:55:00,13.933,14.032,13.841,14.032,4900000.0
2009-02-19 19:00:00,14.021,14.063,13.916,14.016,2000000.0
2009-02-19 19:05:00,13.95,14.048,13.895,13.933,2050000.0
2009-02-19 19:10:00,14.022,14.044,13.874,14.026,2000000.0
2009-02-19 19:15:00,13.948,14.064,13.908,14.064,1800000.0
2009-02-19 19:20:00,13.914,14.058,13.896,14.023,2200000.0
2009-02-19 19:25:00,13.986,14.072,13.923,13.962,2050000.0
2009-02-19 19:30:00,13.96,14.041,13.896,14.014,2150000.0
2009-02-19 19:35:00,13.937,14.009,13.865,13.921,2000000.0
2009-02-19 19:40:00,13.954,14.034,13.871,13.98,2300000.0
2009-02-19 19:45:00,13.891,14.005,13.837,13.959,2350000.0
2009-02-19 19:50:00,13.945,13.975,13.808,13.975,1850000.0
2009-02-19 19:55:00,13.847,13.999,13.836,13.849,1900000.0
2009-02-19 20:00:00,13.925,13.939,13.74,13.89,1700000.0
2009-02-19 20:05:00,13.858,13.961,13.749,13.925,2050000.0
2009-02-19 20:10:00,13.891,13.94,13.775,13.886,2100000.0
2009-02-19 20:15:00,13.826,13.916,13.766,13.838,2100000.0
2009-02-19 20:20:00,13.904,13.952,13.783,13.877,2400000.0
2009-02-19 20:25:00,13.88,13.985,13.796,13.951,2300000.0
2009-02-19 20:30:00,13.879,13.981,13.819,13.93,2300000.0
2009-02-19 20:35:00,13.916,13.985,13.759,13.88,2100000.0
2009-02-19 20:40:00,13.894,13.958,13.768,13.912,2050000.0
2009-02-19 20:45:00,13.86,13.994,13.811,13.83,1150000.0
2009-02-19 20:50:00,13.793,13.946,13.782,13.897,1800000.0
2009-02-19 20:55:00,13.835,13.937,13.768,13.914,1750000.0
2009-02-19 21:00:00,13.793,13.956,13.778,13.87,2200000.0
2009-02-19 21:05:00,13.921,13.921,13.771,13.856,800000.0
2009-02-19 21:10:00,13.886,13.955,13.751,13.885,2550000.0
2009-02-19 21:15:00,13.909,13.955,13.756,13.94,2150000.0
2009-02-19 21:20:00,13.91,13.957,13.753,13.802,2350000.0
2009-02-19 21:25:00,13.872,14.002,13.793,13.871,2200000.0
2009-02-19 21:30:00,13.836,13.994,13.783,13.909,2400000.0
2009-02-19 21:35:00,13.961,13.97,13.799,13.905,1850000.0
2009-02-19 21:40:00,13.919,13.978,13.834,13.95,950000.0
2009-02-19 21:45:00,13.962,14.002,13.822,13.963,1750000.0
2009-02-19 21:50:00,13.968,14.012,13.834,13.879,2050000.0
2009-02-19 21:55:00,13.923,14.021,13.835,13.868,2400000.0
2009-02-19 22:00:00,13.942,13.996,13.834,13.874,1850000.0
2009-02-19 22:05:00,13.89,13.984,13.809,13.938,1500000.0
2009-02-19 22:10:00,13.887,14.024,13.854,13.943,1850000.0
2009-02-19 22:15:00,13.97,14.003,13.808,13.973,2200000.0
2009-02-19 22:20:00,13.99,13.997,13.842,13.995,1800000.0
2009-02-19 22:25:00,13.876,14.0,13.848,13.964,2200000.0
2009-02-19 22:30:00,13.872,14.004,13.821,13.821,1700000.0
2009-02-19 22:35:00,13.988,13.991,13.834,13.99,1700000.0
2009-02-19 22:40:00,13.844,13.989,13.834,13.966,1850000.0
2009-02-19 22:45:00,13.917,13.967,13.844,13.963,1650000.0
2009-02-19 22:50:00,13.923,14.014,13.843,14.014,1750000.0
2009-02-19 22:55:00,13.912,14.027,13.854,13.995,2700000.0
2009-02-19 23:00:00,14.008,14.047,13.853,14.029,1950000.0
2009-02-19 23:05:00,14.024,14.042,13.881,14.018,2000000.0
2009-02-19 23:10:00,14.004,14.061,13.919,13.975,1950000.0
2009-02-19 23:15:00,14.046,14.074,13.922,14.054,1350000.0
2009-02-19 23:20:00,13.98,14.107,13.878,13.944,2950000.0
2009-02-19 23:25:00,13.997,14.037,13.885,13.988,1050000.0
2009-02-19 23:30:00,13.948,14.094,13.895,13.982,1850000.0
2009-02-19 23:35:00,13.999,14.051,13.883,13.917,1400000.0
2009-02-19 23:40:00,13.906,14.04,13.906,13.947,1400000.0
2009-02-19 23:45:00,13.953,14.078,13.888,14.004,2000000.0
2009-02-19 23:50:00,14.019,14.043,13.901,13.999,2400000.0
2009-02-19 23:55:00,13.998,14.053,13.878,13.977,1650000.0
2009-02-20 00:00:00,13.953,14.062,13.942,13.994,1050000.0
2009-02-20 00:05:00,14.021,14.033,13.906,13.991,1350000.0
2009-02-20 00:10:00,13.99,14.035,13.872,13.931,1250000.0
2009-02-20 00:15:00,13.981,14.04,13.881,14.011,1600000.0
2009-02-20 00:20:00,13.999,14.048,13.918,13.983,950000.0
2009-02-20 00:25:00,13.941,14.034,13.902,13.989,1000000.0
2009-02-20 00:30:00,13.877,14.082,13.877,13.96,1550000.0
2009-02-20 00:35:00,13.94,14.07,13.912,13.971,700000.0
2009-02-20 00:40:00,13.981,14.04,13.937,14.04,500000.0
2009-02-20 00:45:00,14.002,14.018,13.919,13.919,500000.0
2009-02-20 00:50:00,14.008,14.014,13.858,13.872,1100000.0
2009-02-20 00:55:00,14.04,14.047,13.934,14.021,800000.0
2009-02-20 01:00:00,13.899,14.033,13.883,13.883,1850000.0
2009-02-20 01:05:00,13.935,14.055,13.897,13.954,1550000.0
2009-02-20 01:10:00,13.935,14.036,13.85,13.927,1950000.0
2009-02-20 01:15:00,14.006,14.024,13.858,13.92,1200000.0
2009-02-20 01:20:00,13.968,14.052,13.901,13.974,1700000.0
2009-02-20 01:25:00,13.903,14.079,13.857,13.955,1150000.0
2009-02-20 01:30:00,13.992,14.061,13.882,14.026,1050000.0
2009-02-20 01:35:00,14.032,14.113,13.914,14.028,1950000.0
2009-02-20 01:40:00,14.054,14.112,13.903,14.017,1950000.0
2009-02-20 01:45:00,13.952,14.125,13.919,14.04,2200000.0
2009-02-20 01:50:00,14.011,14.078,13.915,14.056,1850000.0
2009-02-20 01:55:00,14.057,14.098,13.943,14.076,1600000.0
2009-02-20 02:00:00,14.06,14.06,13.899,13.987,1800000.0
2009-02-20 02:05:00,14.021,14.067,13.903,14.048,1550000.0
2009-02-20 02:10:00,14.001,14.046,13.915,14.039,1300000.0
2009-02-20 02:15:00,13.931,14.107,13.922,13.954,1550000.0
2009-02-20 02:20:00,14.01,14.088,13.872,13.952,2050000.0
2009-02-20 02:25:00,13.993,14.067,13.868,13.941,1750000.0
2009-02-20 02:30:00,13.854,14.011,13.792,13.883,2450000.0
2009-02-20 02:35:00,14.04,14.04,13.909,13.994,1450000.0
2009-02-20 02:40:00,14.028,14.071,13.852,13.905,1900000.0
2009-02-20 02:45:00,13.968,14.066,13.875,13.992,2050000.0
2009-02-20 02:50:00,13.907,14.015,13.822,13.886,1850000.0
2009-02-20 02:55:00,13.947,14.025,13.848,13.988,1700000.0
2009-02-20 03:00:00,14.017,14.029,13.887,13.954,1400000.0
2009-02-20 03:05:00,13.958,14.056,13.89,14.005,1800000.0
2009-02-20 03:10:00,13.943,14.066,13.897,14.039,1800000.0
2009-02-20 03:15:00,14.05,14.053,13.877,14.027,1700000.0
2009-02-20 03:20:00,13.955,14.037,13.841,14.024,1000000.0
2009-02-20 03:25:00,13.91,14.114,13.886,13.955,2200000.0
2009-02-20 03:30:00,13.97,14.069,13.878,14.022,1700000.0
2009-02-20 03:35:00,14.027,14.044,13.901,13.941,1300000.0
2009-02-20 03:40:00,13.888,14.026,13.888,14.009,1850000.0
2009-02-20 03:45:00,13.898,14.099,13.893,13.942,1650000.0
2009-02-20 03:50:00,14.011,14.042,13.877,13.905,800000.0
2009-02-20 03:55:00,14.055,14.068,13.925,14.063,2300000.0
2009-02-20 04:00:00,14.038,14.056,13.928,14.029,1300000.0
2009-02-20 04:05:00,14.039,14.059,13.944,14.059,850000.0
2009-02-20 04:10:00,13.886,14.064,13.886,13.989,1250000.0
2009-02-20 04:15:00,14.034,14.081,13.891,14.074,1250000.0
2009-02-20 04:20:00,13.963,14.072,13.922,13.983,350000.0
2009-02-20 04:25:00,13.929,14.069,13.919,13.978,1000000.0
2009-02-20 04:30:00,14.004,14.091,13.932,14.041,1100000.0
2009-02-20 04:35:00,13.953,14.061,13.902,13.981,1050000.0
2009-02-20 04:40:00,13.915,14.056,13.909,13.959,900000.0
2009-02-20 04:45:00,14.021,14.087,13.941,13.957,1400000.0
2009-02-20 04:50:00,13.921,14.084,13.912,13.994,1650000.0
2009-02-20 04:55:00,14.037,14.062,13.951,13.957,1300000.0
2009-02-20 05:00:00,13.935,14.073,13.907,14.066,1950000.0
2009-02-20 05:05:00,14.071,14.125,13.925,14.049,2150000.0
2009-02-20 05:10:00,13.878,14.06,13.878,13.94,1700000.0
2009-02-20 05:15:00,14.053,14.079,13.932,14.057,2200000.0
2009-02-20 05:20:00,14.072,14.072,13.926,14.046,2050000.0
2009-02-20 05:25:00,14.036,14.09,13.935,14.027,2500000.0
2009-02-20 05:30:00,14.016,14.11,13.898,13.982,2300000.0
2009-02-20 05:35:00,14.092,14.093,13.918,13.926,1450000.0
2009-02-20 05:40:00,14.033,14.093,13.928,13.965,2450000.0
2009-02-20 05:45:00,13.959,14.087,13.902,14.014,2450000.0
2009-02-20 05:50:00,14.0,14.124,13.89,13.96,2650000.0
2009-02-20 05:55:00,14.049,14.083,13.911,14.05,2700000.0
2009-02-20 06:00:00,13.977,14.114,13.857,14.039,2500000.0
2009-02-20 06:05:00,14.033,14.074,13.878,13.967,2450000.0
2009-02-20 06:10:00,14.009,14.112,13.861,13.984,2500000.0
2009-02-20 06:15:00,14.04,14.04,13.87,13.908,2100000.0
2009-02-20 06:20:00,13.973,14.061,13.882,14.003,1650000.0
2009-02-20 06:25:00,14.034,14.034,13.891,13.936,1350000.0
2009-02-20 06:30:00,14.011,14.048,13.885,13.977,2050000.0
2009-02-20 06:35:00,14.027,14.046,13.904,14.016,2150000.0
2009-02-20 06:40:00,13.897,14.077,13.858,13.918,1950000.0
2009-02-20 06:45:00,13.942,14.046,13.891,14.013,1950000.0
2009-02-20 06:50:00,13.997,14.027,13.889,13.94,2150000.0
2009-02-20 06:55:00,13.937,14.034,13.866,13.968,2000000.0
2009-02-20 07:00:00,13.991,14.056,13.855,14.002,2200000.0
2009-02-20 07:05:00,14.015,14.03,13.889,13.98,2250000.0
2009-02-20 07:10:00,13.958,14.022,13.901,13.983,1900000.0
2009-02-20 07:15:00,13.935,14.033,13.884,13.93,2100000.0
2009-02-20 07:20:00,13.888,14.033,13.888,13.942,2200000.0
2009-02-20 07:25:00,13.965,14.02,13.849,14.02,2800000.0
2009-02-20 07:30:00,13.967,14.051,13.884,13.934,3250000.0
2009-02-20 07:35:00,14.048,14.048,13.899,13.994,2000000.0
2009-02-20 07:40:00,13.853,14.075,13.853,13.938,2000000.0
2009-02-20 07:45:00,13.93,14.089,13.883,14.046,3150000.0
2009-02-20 07:50:00,14.035,14.091,13.879,14.05,2650000.0
2009-02-20 07:55:00,13.966,14.05,13.892,14.036,2900000.0
2009-02-20 08:00:00,14.027,14.059,13.9,13.954,2150000.0
2009-02-20 08:05:00,13.895,14.069,13.895,14.043,2000000.0
2009-02-20 08:10:00,13.96,14.117,13.898,13.939,2350000.0
2009-02-20 08:15:00,14.054,14.099,13.895,13.979,2650000.0
2009-02-20 08:20:00,13.959,14.057,13.936,13.999,1800000.0
2009-02-20 08:25:00,13.954,14.101,13.933,13.958,2300000.0
2009-02-20 08:30:00,13.942,14.104,13.91,13.91,2450000.0
2009-02-20 08:35:00,14.112,14.146,13.933,14.006,2400000.0
2009-02-20 08:40:00,14.056,14.126,13.927,14.005,2150000.0
2009-02-20 08:45:00,14.012,14.158,13.945,14.037,2400000.0
2009-02-20 08:50:00,14.032,14.128,13.934,14.039,2200000.0
2009-02-20 08:55:00,13.966,14.109,13.951,14.024,2200000.0
2009-02-20 09:00:00,14.015,14.122,13.936,14.031,1900000.0
2009-02-20 09:05:00,14.126,14.129,13.955,14.094,3300000.0
2009-02-20 09:10:00,13.993,14.117,13.916,14.117,1700000.0
2009-02-20 09:15:00,14.053,14.112,13.925,14.052,2250000.0
2009-02-20 09:20:00,14.051,14.088,13.94,14.084,2550000.0
2009-02-20 09:25:00,13.965,14.101,13.918,14.043,2500000.0
2009-02-20 09:30:00,13.99,14.073,13.889,13.889,2250000.0
2009-02-20 09:35:00,13.923,14.059,13.915,13.962,2450000.0
2009-02-20 09:40:00,13.996,14.082,13.91,14.008,2150000.0
2009-02-20 09:45:00,14.064,14.081,13.896,13.971,2400000.0
2009-02-20 09:50:00,14.014,14.057,13.899,13.961,2250000.0
2009-02-20 09:55:00,13.973,14.091,13.912,13.989,2650000.0
2009-02-20 10:00:00,13.953,14.08,13.914,14.08,2100000.0
2009-02-20 10:05:00,13.928,14.126,13.926,14.062,2250000.0
2009-02-20 10:10:00,13.948,14.128,13.908,14.083,2650000.0
2009-02-20 10:15:00,13.957,14.09,13.93,14.078,2200000.0
2009-02-20 10:20:00,14.026,14.118,13.927,13.953,2600000.0
2009-02-20 10:25:00,14.022,14.137,13.98,14.119,2100000.0
2009-02-20 10:30:00,14.047,14.145,13.952,14.039,2450000.0
2009-02-20 10:35:00,14.116,14.18,13.982,13.999,2100000.0
2009-02-20 10:40:00,14.045,14.184,14.014,14.153,2400000.0
2009-02-20 10:45:00,14.066,14.246,14.055,14.184,2300000.0
2009-02-20 10:50:00,14.177,14.189,14.019,14.065,2350000.0
2009-02-20 10:55:00,14.129,14.214,14.018,14.018,1550000.0
2009-02-20 11:00:00,14.049,14.233,13.993,14.142,2450000.0
2009-02-20 11:05:00,14.012,14.176,14.012,14.139,2400000.0
2009-02-20 11:10:00,14.066,14.18,14.031,14.084,2150000.0
2009-02-20 11:15:00,14.054,14.213,14.022,14.211,2050000.0
2009-02-20 11:20:00,14.034,14.182,14.005,14.065,2250000.0
2009-02-20 11:25:00,14.032,14.153,13.99,14.03,2200000.0
2009-02-20 11:30:00,14.031,14.179,14.026,14.113,2200000.0
2009-02-20 11:35:00,14.017,14.179,13.977,14.027,2150000.0
2009-02-20 11:40:00,14.083,14.17,13.998,14.14,2350000.0
2009-02-20 11:45:00,14.148,14.18,14.034,14.112,2100000.0
2009-02-20 11:50:00,14.095,14.184,14.012,14.075,2300000.0
2009-02-20 11:55:00,14.091,14.2,14.026,14.059,2100000.0
2009-02-20 12:00:00,14.145,14.19,14.04,14.074,2600000.0
2009-02-20 12:05:00,14.163,14.226,14.026,14.152,2350000.0
2009-02-20 12:10:00,14.157,14.186,14.006,14.176,2050000.0
2009-02-20 12:15:00,14.101,14.192,14.06,14.06,1800000.0
2009-02-20 12:20:00,14.047,14.223,14.037,14.15,2700000.0
2009-02-20 12:25:00,14.165,14.182,14.02,14.168,2000000.0
2009-02-20 12:30:00,14.078,14.172,14.032,14.121,2200000.0
2009-02-20 12:35:00,14.153,14.209,14.055,14.103,2200000.0
2009-02-20 12:40:00,14.216,14.217,14.073,14.118,2300000.0
2009-02-20 12:45:00,14.175,14.219,14.033,14.128,2250000.0
2009-02-20 12:50:00,14.072,14.172,14.023,14.062,2250000.0
2009-02-20 12:55:00,14.017,14.143,13.985,14.034,2100000.0
2009-02-20 13:00:00,14.127,14.139,13.98,14.128,2200000.0
2009-02-20 13:05:00,14.01,14.16,13.984,14.074,2350000.0
2009-02-20 13:10:00,14.056,14.142,14.001,14.124,1800000.0
2009-02-20 13:15:00,14.086,14.15,13.975,14.017,1550000.0
2009-02-20 13:20:00,14.036,14.152,13.964,14.144,2200000.0
2009-02-20 13:25:00,14.136,14.195,14.051,14.066,2300000.0
2009-02-20 13:30:00,14.072,14.171,14.014,14.087,2300000.0
2009-02-20 13:35:00,14.125,14.209,14.038,14.182,2150000.0
2009-02-20 13:40:00,14.062,14.271,14.007,14.184,2250000.0
2009-02-20 13:45:00,14.205,14.291,14.106,14.155,2300000.0
2009-02-20 13:50:00,14.127,14.245,14.054,14.204,2000000.0
2009-02-20 13:55:00,14.209,14.211,14.062,14.147,2100000.0
2009-02-20 14:00:00,14.262,14.324,14.144,14.313,2350000.0
2009-02-20 14:05:00,14.213,14.321,14.161,14.224,2100000.0
2009-02-20 14:10:00,14.181,14.331,14.167,14.22,1500000.0
2009-02-20 14:15:00,14.317,14.335,14.194,14.243,2350000.0
2009-02-20 14:20:00,14.247,14.364,14.215,14.333,2550000.0
2009-02-20 14:25:00,14.366,14.402,14.211,14.336,2500000.0
2009-02-20 14:30:00,14.311,14.354,14.174,14.188,2050000.0
2009-02-20 14:35:00,14.283,14.355,14.182,14.217,2550000.0
2009-02-20 14:40:00,14.231,14.375,14.19,14.302,2450000.0
2009-02-20 14:45:00,14.352,14.407,14.224,14.231,2200000.0
2009-02-20 14:50:00,14.247,14.371,14.211,14.28,1850000.0
2009-02-20 14:55:00,14.308,14.392,14.203,14.33,2100000.0
2009-02-20 15:00:00,14.289,14.538,14.254,14.498,2000000.0
2009-02-20 15:05:00,14.501,14.527,14.355,14.379,2050000.0
2009-02-20 15:10:00,14.39,14.508,14.331,14.374,2050000.0
2009-02-20 15:15:00,14.395,14.526,14.33,14.344,2100000.0
2009-02-20 15:20:00,14.412,14.526,14.364,14.419,2500000.0
2009-02-20 15:25:00,14.505,14.558,14.383,14.413,2000000.0
2009-02-20 15:30:00,14.402,14.535,14.358,14.426,2050000.0
2009-02-20 15:35:00,14.4,14.479,14.264,14.474,2300000.0
2009-02-20 15:40:00,14.355,14.509,14.313,14.496,2150000.0
2009-02-20 15:45:00,14.404,14.516,14.361,14.499,2050000.0
2009-02-20 15:50:00,14.518,14.518,14.332,14.43,2250000.0
2009-02-20 15:55:00,14.37,14.525,14.33,14.421,2150000.0
2009-02-20 16:00:00,14.364,14.573,14.351,14.452,2450000.0
2009-02-20 16:05:00,14.5,14.531,14.348,14.481,2300000.0
2009-02-20 16:10:00,14.374,14.484,14.336,14.421,2400000.0
2009-02-20 16:15:00,14.44,14.495,14.336,14.476,2200000.0
2009-02-20 16:20:00,14.474,14.503,14.341,14.446,2350000.0
2009-02-20 16:25:00,14.379,14.517,14.316,14.376,2500000.0
2009-02-20 16:30:00,14.461,14.506,14.303,14.386,2450000.0
2009-02-20 16:35:00,14.369,14.497,14.294,14.397,2250000.0
2009-02-20 16:40:00,14.315,14.446,14.247,14.358,2500000.0
2009-02-20 16:45:00,14.316,14.474,14.286,14.299,2300000.0
2009-02-20 16:50:00,14.411,14.46,14.278,14.384,2150000.0
2009-02-20 16:55:00,14.44,14.46,14.248,14.288,2200000.0
2009-02-20 17:00:00,14.315,14.404,14.203,14.245,1950000.0
2009-02-20 17:05:00,14.355,14.391,14.2,14.367,2150000.0
2009-02-20 17:10:00,14.364,14.412,14.254,14.273,2150000.0
2009-02-20 17:15:00,14.312,14.442,14.255,14.351,2400000.0
2009-02-20 17:20:00,14.454,14.478,14.307,14.413,2250000.0
2009-02-20 17:25:00,14.369,14.465,14.301,14.451,2200000.0
2009-02-20 17:30:00,14.348,14.48,14.321,14.417,2300000.0
2009-02-20 17:35:00,14.455,14.524,14.295,14.472,2200000.0
2009-02-20 17:40:00,14.444,14.444,14.296,14.382,2100000.0
2009-02-20 17:45:00,14.357,14.476,14.271,14.389,2450000.0
2009-02-20 17:50:00,14.4,14.474,14.31,14.38,2350000.0
2009-02-20 17:55:00,14.356,14.443,14.283,14.33,2300000.0
2009-02-20 18:00:00,14.349,14.439,14.253,14.43,2200000.0
2009-02-20 18:05:00,14.415,14.498,14.288,14.338,2800000.0
2009-02-20 18:10:00,14.424,14.517,14.344,14.517,2000000.0
2009-02-20 18:15:00,14.493,14.503,14.332,14.455,2250000.0
2009-02-20 18:20:00,14.39,14.506,14.34,14.502,3500000.0
2009-02-20 18:25:00,14.374,14.543,14.324,14.382,3550000.0
2009-02-20 18:30:00,14.372,14.511,14.337,14.437,4000000.0
2009-02-20 18:35:00,14.432,14.512,14.353,14.465,1950000.0
2009-02-20 18:40:00,14.393,14.541,14.36,14.441,4400000.0
2009-02-20 18:45:00,14.468,14.524,14.344,14.416,4750000.0
2009-02-20 18:50:00,14.416,14.536,14.336,14.512,4600000.0
2009-02-20 18:55:00,14.428,14.542,14.407,14.53,4900000.0
2009-02-20 19:00:00,14.505,14.553,14.416,14.487,2000000.0
2009-02-20 19:05:00,14.422,14.513,14.359,14.411,2050000.0
2009-02-20 19:10:00,14.512,14.527,14.379,14.527,2200000.0
2009-02-20 19:15:00,14.451,14.567,14.403,14.567,1800000.0
2009-02-20 19:20:00,14.466,14.581,14.373,14.495,2300000.0
2009-02-20 19:25:00,14.463,14.557,14.427,14.43,2150000.0
2009-02-20 19:30:00,14.454,14.528,14.387,14.487,2200000.0
2009-02-20 19:35:00,14.429,14.517,14.361,14.419,1850000.0
2009-02-20 19:40:00,14.53,14.564,14.364,14.525,2100000.0
2009-02-20 19:45:00,14.465,14.578,14.411,14.547,2150000.0
2009-02-20 19:50:00,14.551,14.602,14.407,14.589,2200000.0
2009-02-20 19:55:00,14.469,14.576,14.418,14.45,1900000.0
2009-02-20 20:00:00,14.548,14.555,14.388,14.422,1700000.0
2009-02-20 20:05:00,14.538,14.544,14.394,14.514,2050000.0
2009-02-20 20:10:00,14.492,14.507,14.344,14.452,2200000.0
2009-02-20 20:15:00,14.407,14.512,14.337,14.43,2100000.0
2009-02-20 20:20:00,14.511,14.567,14.344,14.381,2400000.0
2009-02-20 20:25:00,14.407,14.52,14.304,14.401,2050000.0
2009-02-20 20:30:00,14.38,14.514,14.269,14.459,2150000.0
2009-02-20 20:35:00,14.452,14.46,14.313,14.422,1300000.0
2009-02-20 20:40:00,14.43,14.478,14.302,14.421,2050000.0
2009-02-20 20:45:00,14.352,14.445,14.292,14.445,2000000.0
2009-02-20 20:50:00,14.307,14.441,14.28,14.415,2050000.0
2009-02-20 20:55:00,14.358,14.492,14.295,14.379,2100000.0
2009-02-20 21:00:00,14.342,14.476,14.254,14.421,2750000.0
2009-02-20 21:05:00,14.395,14.445,14.311,14.403,950000.0
2009-02-20 21:10:00,14.393,14.446,14.274,14.393,2550000.0
2009-02-20 21:15:00,14.354,14.464,14.28,14.396,1700000.0
2009-02-20 21:20:00,14.384,14.432,14.243,14.289,2300000.0
2009-02-20 21:25:00,14.343,14.391,14.21,14.321,2200000.0
2009-02-20 21:30:00,14.319,14.404,14.236,14.359,2500000.0
2009-02-20 21:35:00,14.38,14.483,14.267,14.354,2400000.0
2009-02-20 21:40:00,14.356,14.458,14.285,14.387,2150000.0
2009-02-20 21:45:00,14.416,14.433,14.242,14.378,2300000.0
2009-02-20 21:50:00,14.395,14.414,14.247,14.328,2400000.0
2009-02-20 21:55:00,14.31,14.421,14.232,14.313,2400000.0
2009-02-20 22:00:00,14.366,14.45,14.232,14.294,1800000.0
2009-02-20 22:05:00,14.337,14.443,14.269,14.353,1900000.0
2009-02-20 22:10:00,14.311,14.416,14.263,14.388,600000.0
2009-02-20 22:15:00,14.379,14.449,14.23,14.426,1600000.0
2009-02-20 22:20:00,14.377,14.423,14.292,14.385,950000.0
2009-02-20 22:25:00,14.373,14.437,14.302,14.392,1050000.0
2009-02-20 22:30:00,14.396,14.471,14.28,14.28,1700000.0
2009-02-20 22:35:00,14.438,14.438,14.274,14.416,850000.0
2009-02-20 22:40:00,14.273,14.411,14.273,14.409,1150000.0
2009-02-20 22:45:00,14.363,14.444,14.325,14.426,1350000.0
2009-02-20 22:50:00,14.402,14.409,14.277,14.409,1300000.0
2009-02-20 22:55:00,14.335,14.423,14.291,14.345,2100000.0
2009-02-20 23:00:00,14.385,14.419,14.263,14.397,1950000.0
2009-02-20 23:05:00,14.39,14.419,14.283,14.395,2350000.0
2009-02-20 23:10:00,14.377,14.436,14.29,14.352,2000000.0
2009-02-20 23:15:00,14.343,14.462,14.288,14.444,1650000.0
2009-02-20 23:20:00,14.372,14.432,14.269,14.304,2450000.0
2009-02-20 23:25:00,14.383,14.428,14.258,14.354,1050000.0
2009-02-20 23:30:00,14.275,14.423,14.258,14.32,1900000.0
2009-02-20 23:35:00,14.35,14.436,14.247,14.299,750000.0
2009-02-20 23:40:00,14.276,14.432,14.274,14.346,2250000.0
2009-02-20 23:45:00,14.338,14.41,14.283,14.355,350000.0
2009-02-20 23:50:00,14.402,14.429,14.284,14.379,2050000.0
2009-02-20 23:55:00,14.389,14.411,14.258,14.386,1650000.0
2009-02-23 00:00:00,14.293,14.386,14.262,14.352,650000.0
2009-02-23 00:05:00,14.359,14.376,14.269,14.374,1000000.0
2009-02-23 00:10:00,14.367,14.368,14.279,14.36,350000.0
2009-02-23 00:15:00,14.366,14.366,14.221,14.227,400000.0
2009-02-23 00:20:00,14.356,14.369,14.206,14.272,800000.0
2009-02-23 00:25:00,14.328,14.36,14.277,14.36,250000.0
2009-02-23 00:30:00,14.237,14.423,14.237,14.362,1350000.0
2009-02-23 00:40:00,14.349,14.415,14.295,14.331,500000.0
2009-02-23 00:50:00,14.368,14.424,14.238,14.288,1800000.0
2009-02-23 01:00:00,14.277,14.408,14.212,14.293,1900000.0
2009-02-23 01:05:00,14.42,14.454,14.294,14.353,1900000.0
2009-02-23 01:10:00,14.37,14.465,14.278,14.401,2450000.0
2009-02-23 01:15:00,14.419,14.455,14.271,14.351,2100000.0
2009-02-23 01:20:00,14.378,14.463,14.301,14.365,1350000.0
2009-02-23 01:25:00,14.285,14.414,14.198,14.254,2250000.0
2009-02-23 01:30:00,14.342,14.412,14.248,14.322,1750000.0
2009-02-23 01:35:00,14.381,14.414,14.278,14.307,900000.0
2009-02-23 01:40:00,14.348,14.41,14.224,14.321,1600000.0
2009-02-23 01:45:00,14.374,14.418,14.242,14.418,1900000.0
2009-02-23 01:50:00,14.408,14.456,14.313,14.436,2300000.0
2009-02-23 01:55:00,14.413,14.444,14.306,14.408,1100000.0
2009-02-23 02:00:00,14.418,14.444,14.255,14.323,1400000.0
2009-02-23 02:05:00,14.411,14.434,14.251,14.394,1650000.0
2009-02-23 02:10:00,14.268,14.41,14.264,14.389,1250000.0
2009-02-23 02:15:00,14.265,14.396,14.236,14.276,1750000.0
2009-02-23 02:20:00,14.346,14.389,14.233,14.305,1550000.0
2009-02-23 02:25:00,14.37,14.455,14.255,14.317,1950000.0
2009-02-23 02:30:00,14.286,14.448,14.233,14.411,2250000.0
2009-02-23 02:35:00,14.348,14.409,14.269,14.384,700000.0
2009-02-23 02:40:00,14.378,14.418,14.279,14.308,1200000.0
2009-02-23 02:45:00,14.41,14.439,14.268,14.409,1850000.0
2009-02-23 02:50:00,14.308,14.475,14.252,14.315,1100000.0
2009-02-23 02:55:00,14.283,14.419,14.251,14.389,1400000.0
2009-02-23 03:00:00,14.281,14.429,14.281,14.4,650000.0
2009-02-23 03:05:00,14.401,14.458,14.273,14.327,1150000.0
2009-02-23 03:10:00,14.278,14.416,14.278,14.407,1000000.0
2009-02-23 03:15:00,14.316,14.392,14.304,14.392,500000.0
2009-02-23 03:20:00,14.357,14.421,14.282,14.382,750000.0
2009-02-23 03:25:00,14.41,14.421,14.298,14.42,1600000.0
2009-02-23 03:30:00,14.331,14.412,14.218,14.365,1900000.0
2009-02-23 03:35:00,14.376,14.39,14.234,14.29,1600000.0
2009-02-23 03:40:00,14.214,14.365,14.204,14.332,1350000.0
2009-02-23 03:45:00,14.262,14.41,14.224,14.234,1850000.0
2009-02-23 03:50:00,14.339,14.38,14.188,14.363,2050000.0
2009-02-23 03:55:00,14.336,14.41,14.204,14.362,1950000.0
2009-02-23 04:00:00,14.353,14.37,14.258,14.351,1200000.0
2009-02-23 04:05:00,14.332,14.362,14.242,14.339,1400000.0
2009-02-23 04:10:00,14.315,14.358,14.196,14.229,800000.0
2009-02-23 04:15:00,14.341,14.366,14.292,14.366,250000.0
2009-02-23 04:20:00,14.221,14.393,14.221,14.33,600000.0
2009-02-23 04:25:00,14.288,14.369,14.219,14.351,1300000.0
2009-02-23 04:30:00,14.302,14.433,14.252,14.285,1750000.0
2009-02-23 04:35:00,14.225,14.407,14.177,14.337,1500000.0
2009-02-23 04:40:00,14.175,14.374,14.175,14.346,1850000.0
2009-02-23 04:45:00,14.321,14.361,14.201,14.228,1650000.0
2009-02-23 04:50:00,14.259,14.363,14.214,14.277,1350000.0
2009-02-23 04:55:00,14.201,14.351,14.201,14.303,2100000.0
2009-02-23 05:00:00,14.243,14.358,14.231,14.35,1900000.0
2009-02-23 05:05:00,14.366,14.387,14.186,14.302,2800000.0
2009-02-23 05:10:00,14.121,14.361,14.121,14.227,2250000.0
2009-02-23 05:15:00,14.344,14.383,14.214,14.287,2500000.0
2009-02-23 05:20:00,14.317,14.387,14.206,14.316,2750000.0
2009-02-23 05:25:00,14.342,14.377,14.218,14.275,2200000.0
2009-02-23 05:30:00,14.322,14.35,14.18,14.233,2300000.0
2009-02-23 05:35:00,14.352,14.364,14.174,14.219,1700000.0
2009-02-23 05:40:00,14.297,14.344,14.186,14.223,2600000.0
2009-02-23 05:45:00,14.297,14.355,14.155,14.265,2250000.0
2009-02-23 05:50:00,14.294,14.359,14.179,14.252,1900000.0
2009-02-23 05:55:00,14.22,14.322,14.147,14.302,1500000.0
2009-02-23 06:00:00,14.273,14.38,14.156,14.299,2250000.0
2009-02-23 06:05:00,14.32,14.379,14.167,14.271,2450000.0
2009-02-23 06:10:00,14.266,14.376,14.197,14.268,2500000.0
2009-02-23 06:15:00,14.233,14.385,14.228,14.313,1800000.0
2009-02-23 06:20:00,14.28,14.343,14.196,14.313,1650000.0
2009-02-23 06:25:00,14.23,14.392,14.15,14.15,1350000.0
2009-02-23 06:30:00,14.321,14.343,14.157,14.279,2000000.0
2009-02-23 06:35:00,14.339,14.344,14.171,14.335,2150000.0
2009-02-23 06:40:00,14.209,14.341,14.201,14.273,1450000.0
2009-02-23 06:45:00,14.207,14.314,14.167,14.253,1250000.0
2009-02-23 06:50:00,14.291,14.322,14.178,14.296,1650000.0
2009-02-23 06:55:00,14.238,14.331,14.147,14.273,1650000.0
2009-02-23 07:00:00,14.293,14.363,14.205,14.318,2200000.0
2009-02-23 07:05:00,14.318,14.351,14.183,14.298,1700000.0
2009-02-23 07:10:00,14.209,14.313,14.178,14.199,1550000.0
2009-02-23 07:15:00,14.156,14.271,14.132,14.154,450000.0
2009-02-23 07:20:00,14.153,14.33,14.153,14.33,1950000.0
2009-02-23 07:25:00,14.279,14.345,14.138,14.342,2300000.0
2009-02-23 07:30:00,14.303,14.383,14.217,14.251,3250000.0
2009-02-23 07:35:00,14.364,14.364,14.208,14.297,2000000.0
2009-02-23 07:40:00,14.185,14.401,14.185,14.274,2000000.0
2009-02-23 07:45:00,14.25,14.381,14.236,14.346,2250000.0
2009-02-23 07:50:00,14.294,14.359,14.219,14.347,2650000.0
2009-02-23 07:55:00,14.292,14.361,14.202,14.335,2900000.0
2009-02-23 08:00:00,14.329,14.358,14.205,14.261,2100000.0
2009-02-23 08:05:00,14.198,14.346,14.178,14.335,2100000.0
2009-02-23 08:10:00,14.261,14.352,14.19,14.209,1950000.0
2009-02-23 08:15:00,14.227,14.353,14.199,14.257,2100000.0
2009-02-23 08:20:00,14.254,14.32,14.188,14.26,1800000.0
2009-02-23 08:25:00,14.267,14.385,14.17,14.191,2300000.0
2009-02-23 08:30:00,14.211,14.351,14.197,14.198,1950000.0
2009-02-23 08:35:00,14.351,14.351,14.14,14.266,1850000.0
2009-02-23 08:40:00,14.304,14.345,14.157,14.227,2150000.0
2009-02-23 08:45:00,14.205,14.346,14.171,14.3,2400000.0
2009-02-23 08:50:00,14.273,14.344,14.164,14.254,2200000.0
2009-02-23 08:55:00,14.216,14.352,14.164,14.255,2200000.0
2009-02-23 09:00:00,14.234,14.341,14.172,14.266,1900000.0
2009-02-23 09:05:00,14.348,14.396,14.186,14.314,3300000.0
2009-02-23 09:10:00,14.258,14.334,14.129,14.334,2100000.0
2009-02-23 09:15:00,14.314,14.367,14.176,14.314,2250000.0
2009-02-23 09:20:00,14.285,14.352,14.196,14.326,2550000.0
2009-02-23 09:25:00,14.181,14.325,14.141,14.278,2500000.0
2009-02-23 09:30:00,14.217,14.339,14.172,14.178,2250000.0
2009-02-23 09:35:00,14.175,14.339,14.157,14.251,2450000.0
2009-02-23 09:40:00,14.265,14.33,14.141,14.269,2150000.0
2009-02-23 09:45:00,14.296,14.316,14.164,14.211,2400000.0
2009-02-23 09:50:00,14.283,14.315,14.155,14.23,2500000.0
2009-02-23 09:55:00,14.232,14.333,14.164,14.232,2650000.0
2009-02-23 10:00:00,14.212,14.321,14.14,14.309,2100000.0
2009-02-23 10:05:00,14.24,14.306,14.11,14.258,2700000.0
2009-02-23 10:10:00,14.208,14.313,14.094,14.209,2650000.0
2009-02-23 10:15:00,14.063,14.263,14.005,14.157,2200000.0
2009-02-23 10:20:00,14.117,14.196,14.02,14.081,2600000.0
2009-02-23 10:25:00,14.119,14.204,14.034,14.164,2100000.0
2009-02-23 10:30:00,14.094,14.263,14.045,14.148,2450000.0
2009-02-23 10:35:00,14.237,14.262,14.054,14.102,2100000.0
2009-02-23 10:40:00,14.143,14.251,14.064,14.165,2400000.0
2009-02-23 10:45:00,14.081,14.253,14.071,14.251,2300000.0
2009-02-23 10:50:00,14.251,14.287,14.122,14.161,2350000.0
2009-02-23 10:55:00,14.239,14.276,14.118,14.118,2000000.0
2009-02-23 11:00:00,14.198,14.296,14.111,14.228,2450000.0
2009-02-23 11:05:00,14.259,14.307,14.131,14.235,1850000.0
2009-02-23 11:10:00,14.179,14.297,14.101,14.166,2150000.0
2009-02-23 11:15:00,14.127,14.248,14.069,14.239,2050000.0
2009-02-23 11:20:00,14.104,14.266,14.104,14.134,2250000.0
2009-02-23 11:25:00,14.124,14.296,14.097,14.167,2200000.0
2009-02-23 11:30:00,14.135,14.269,14.124,14.248,2200000.0
2009-02-23 11:35:00,14.159,14.355,14.139,14.149,2150000.0
2009-02-23 11:40:00,14.193,14.292,14.127,14.264,2350000.0
2009-02-23 11:45:00,14.284,14.321,14.151,14.232,2100000.0
2009-02-23 11:50:00,14.227,14.332,14.103,14.157,1950000.0
2009-02-23 11:55:00,14.192,14.281,14.094,14.134,1750000.0
2009-02-23 12:00:00,14.241,14.3,14.148,14.185,2050000.0
2009-02-23 12:05:00,14.273,14.324,14.134,14.226,2350000.0
2009-02-23 12:10:00,14.258,14.29,14.118,14.284,2050000.0
2009-02-23 12:15:00,14.199,14.26,14.142,14.16,1800000.0
2009-02-23 12:20:00,14.19,14.295,14.133,14.246,2150000.0
2009-02-23 12:25:00,14.241,14.241,14.1,14.125,950000.0
2009-02-23 12:30:00,14.178,14.31,14.119,14.216,2200000.0
2009-02-23 12:35:00,14.239,14.274,14.122,14.163,2200000.0
2009-02-23 12:40:00,14.263,14.284,14.13,14.195,2300000.0
2009-02-23 12:45:00,14.246,14.313,14.136,14.187,1800000.0
2009-02-23 12:50:00,14.23,14.311,14.172,14.233,1850000.0
2009-02-23 12:55:00,14.191,14.313,14.154,14.206,2100000.0
2009-02-23 13:00:00,14.308,14.333,14.143,14.312,2200000.0
2009-02-23 13:05:00,14.219,14.364,14.168,14.249,2350000.0
2009-02-23 13:10:00,14.238,14.323,14.16,14.278,2200000.0
2009-02-23 13:15:00,14.263,14.314,14.082,14.098,2050000.0
2009-02-23 13:20:00,14.231,14.339,14.144,14.332,2200000.0
2009-02-23 13:25:00,14.312,14.337,14.189,14.194,1650000.0
2009-02-23 13:30:00,14.275,14.328,14.17,14.265,2300000.0
2009-02-23 13:35:00,14.331,14.378,14.231,14.346,2150000.0
2009-02-23 13:40:00,14.202,14.355,14.173,14.321,2250000.0
2009-02-23 13:45:00,14.325,14.408,14.213,14.327,2300000.0
2009-02-23 13:50:00,14.256,14.39,14.2,14.388,2000000.0
2009-02-23 13:55:00,14.397,14.416,14.224,14.276,2100000.0
2009-02-23 14:00:00,14.356,14.425,14.227,14.361,2350000.0
2009-02-23 14:05:00,14.254,14.367,14.2,14.265,2100000.0
2009-02-23 14:10:00,14.245,14.367,14.224,14.226,1850000.0
2009-02-23 14:15:00,14.311,14.326,14.179,14.219,2350000.0
2009-02-23 14:20:00,14.203,14.32,14.182,14.291,2550000.0
2009-02-23 14:25:00,14.309,14.332,14.169,14.295,2500000.0
2009-02-23 14:30:00,14.288,14.339,14.177,14.19,2050000.0
2009-02-23 14:35:00,14.288,14.356,14.187,14.217,2550000.0
2009-02-23 14:40:00,14.24,14.339,14.17,14.284,2450000.0
2009-02-23 14:45:00,14.255,14.346,14.175,14.188,2200000.0
2009-02-23 14:50:00,14.201,14.312,14.153,14.211,1850000.0
2009-02-23 14:55:00,14.256,14.322,14.178,14.268,2100000.0
2009-02-23 15:00:00,14.211,14.345,14.16,14.304,2000000.0
2009-02-23 15:05:00,14.293,14.358,14.174,14.249,2050000.0
2009-02-23 15:10:00,14.269,14.36,14.168,14.189,2050000.0
2009-02-23 15:15:00,14.267,14.385,14.188,14.234,2100000.0
2009-02-23 15:20:00,14.275,14.35,14.202,14.255,2500000.0
2009-02-23 15:25:00,14.292,14.345,14.192,14.234,2000000.0
2009-02-23 15:30:00,14.243,14.327,14.119,14.295,2050000.0
2009-02-23 15:35:00,14.269,14.321,14.158,14.321,2300000.0
2009-02-23 15:40:00,14.214,14.33,14.154,14.316,2150000.0
2009-02-23 15:45:00,14.225,14.361,14.206,14.346,2050000.0
2009-02-23 15:50:00,14.364,14.364,14.175,14.25,2250000.0
2009-02-23 15:55:00,14.198,14.308,14.133,14.197,2150000.0
2009-02-23 16:00:00,14.139,14.292,14.083,14.211,2450000.0
2009-02-23 16:05:00,14.247,14.288,14.127,14.277,2300000.0
2009-02-23 16:10:00,14.179,14.295,14.124,14.218,2400000.0
2009-02-23 16:15:00,14.241,14.286,14.125,14.271,2200000.0
2009-02-23 16:20:00,14.262,14.285,14.098,14.176,2300000.0
2009-02-23 16:25:00,14.165,14.218,14.068,14.109,2500000.0
2009-02-23 16:30:00,14.185,14.209,13.964,14.014,2450000.0
2009-02-23 16:35:00,14.001,14.189,13.973,14.145,2250000.0
2009-02-23 16:40:00,14.071,14.192,14.006,14.132,2500000.0
2009-02-23 16:45:00,14.1,14.205,14.02,14.07,2300000.0
2009-02-23 16:50:00,14.181,14.205,14.0,14.154,2150000.0
2009-02-23 16:55:00,14.23,14.26,14.094,14.154,2200000.0
2009-02-23 17:00:00,14.152,14.277,14.073,14.124,1950000.0
2009-02-23 17:05:00,14.209,14.274,14.056,14.229,2150000.0
2009-02-23 17:10:00,14.237,14.311,14.126,14.206,2150000.0
2009-02-23 17:15:00,14.255,14.341,14.153,14.252,2400000.0
2009-02-23 17:20:00,14.353,14.375,14.157,14.327,2250000.0
2009-02-23 17:25:00,14.249,14.358,14.202,14.346,2200000.0
2009-02-23 17:30:00,14.258,14.43,14.24,14.365,2300000.0
2009-02-23 17:35:00,14.419,14.46,14.235,14.46,2200000.0
2009-02-23 17:40:00,14.478,14.492,14.334,14.431,2150000.0
2009-02-23 17:45:00,14.409,14.486,14.266,14.371,2450000.0
2009-02-23 17:50:00,14.368,14.428,14.255,14.35,2350000.0
2009-02-23 17:55:00,14.334,14.426,14.266,14.313,2300000.0
2009-02-23 18:00:00,14.342,14.419,14.232,14.382,2200000.0
2009-02-23 18:05:00,14.349,14.398,14.222,14.268,2800000.0
2009-02-23 18:10:00,14.353,14.427,14.233,14.427,2000000.0
2009-02-23 18:15:00,14.42,14.436,14.276,14.392,2250000.0
2009-02-23 18:20:00,14.298,14.438,14.259,14.438,3500000.0
2009-02-23 18:25:00,14.285,14.422,14.245,14.349,3550000.0
2009-02-23 18:30:00,14.319,14.484,14.289,14.401,4250000.0
2009-02-23 18:35:00,14.39,14.458,14.321,14.383,1950000.0
2009-02-23 18:40:00,14.309,14.521,14.263,14.41,4650000.0
2009-02-23 18:45:00,14.423,14.5,14.333,14.394,4750000.0
2009-02-23 18:50:00,14.369,14.46,14.331,14.43,4600000.0
2009-02-23 18:55:00,14.398,14.508,14.318,14.482,4900000.0
2009-02-23 19:00:00,14.467,14.536,14.392,14.499,2000000.0
2009-02-23 19:05:00,14.464,14.597,14.433,14.482,2050000.0
2009-02-23 19:10:00,14.563,14.587,14.448,14.551,2200000.0
2009-02-23 19:15:00,14.469,14.582,14.406,14.566,1800000.0
2009-02-23 19:20:00,14.463,14.635,14.463,14.566,2450000.0
2009-02-23 19:25:00,14.511,14.605,14.426,14.492,2200000.0
2009-02-23 19:30:00,14.523,14.6,14.44,14.532,2200000.0
2009-02-23 19:35:00,14.47,14.563,14.381,14.448,1850000.0
2009-02-23 19:40:00,14.429,14.563,14.35,14.506,2150000.0
2009-02-23 19:45:00,14.406,14.57,14.406,14.551,2100000.0
2009-02-23 19:50:00,14.541,14.559,14.416,14.556,2000000.0
2009-02-23 19:55:00,14.444,14.592,14.405,14.466,1900000.0
2009-02-23 20:00:00,14.537,14.537,14.378,14.473,2000000.0
2009-02-23 20:05:00,14.423,14.571,14.391,14.521,2050000.0
2009-02-23 20:10:00,14.465,14.598,14.374,14.536,2150000.0
2009-02-23 20:15:00,14.449,14.537,14.382,14.458,2100000.0
2009-02-23 20:20:00,14.518,14.537,14.324,14.391,2400000.0
2009-02-23 20:25:00,14.349,14.501,14.284,14.459,2300000.0
2009-02-23 20:30:00,14.39,14.489,14.307,14.448,2250000.0
2009-02-23 20:35:00,14.43,14.523,14.298,14.418,2100000.0
2009-02-23 20:40:00,14.442,14.492,14.275,14.438,2050000.0
2009-02-23 20:45:00,14.389,14.507,14.312,14.473,1600000.0
2009-02-23 20:50:00,14.348,14.477,14.311,14.466,1950000.0
2009-02-23 20:55:00,14.391,14.499,14.322,14.465,2100000.0
2009-02-23 21:00:00,14.391,14.522,14.348,14.457,2750000.0
2009-02-23 21:05:00,14.411,14.488,14.333,14.423,1700000.0
2009-02-23 21:10:00,14.418,14.496,14.317,14.409,2300000.0
2009-02-23 21:15:00,14.453,14.466,14.284,14.419,2150000.0
2009-02-23 21:20:00,14.413,14.466,14.274,14.317,2250000.0
2009-02-23 21:25:00,14.369,14.424,14.226,14.326,2200000.0
2009-02-23 21:30:00,14.308,14.41,14.201,14.351,2250000.0
2009-02-23 21:35:00,14.398,14.41,14.239,14.315,2100000.0
2009-02-23 21:40:00,14.36,14.405,14.246,14.394,1150000.0
2009-02-23 21:45:00,14.384,14.423,14.24,14.377,2300000.0
2009-02-23 21:50:00,14.38,14.446,14.256,14.446,2550000.0
2009-02-23 21:55:00,14.372,14.505,14.309,14.393,2150000.0
2009-02-23 22:00:00,14.366,14.515,14.326,14.431,1050000.0
2009-02-23 22:05:00,14.41,14.519,14.347,14.494,1500000.0
2009-02-23 22:10:00,14.427,14.511,14.352,14.445,1400000.0
2009-02-23 22:15:00,14.476,14.52,14.325,14.489,1900000.0
2009-02-23 22:20:00,14.375,14.492,14.34,14.483,1200000.0
2009-02-23 22:25:00,14.456,14.52,14.359,14.481,1900000.0
2009-02-23 22:30:00,14.466,14.521,14.321,14.373,1250000.0
2009-02-23 22:35:00,14.491,14.495,14.347,14.473,1500000.0
2009-02-23 22:40:00,14.342,14.499,14.342,14.469,2050000.0
2009-02-23 22:45:00,14.413,14.486,14.377,14.472,1350000.0
2009-02-23 22:50:00,14.475,14.506,14.34,14.5,1450000.0
2009-02-23 22:55:00,14.479,14.483,14.323,14.435,2800000.0
2009-02-23 23:00:00,14.453,14.477,14.256,14.447,1950000.0
2009-02-23 23:05:00,14.442,14.476,14.319,14.439,2000000.0
2009-02-23 23:10:00,14.379,14.507,14.332,14.362,1950000.0
2009-02-23 23:15:00,14.391,14.491,14.324,14.468,2000000.0
2009-02-23 23:20:00,14.419,14.463,14.272,14.296,2150000.0
2009-02-23 23:25:00,14.411,14.463,14.286,14.388,1650000.0
2009-02-23 23:30:00,14.304,14.445,14.273,14.291,2150000.0
2009-02-23 23:35:00,14.377,14.466,14.278,14.349,2050000.0
2009-02-23 23:40:00,14.309,14.434,14.292,14.353,2250000.0
2009-02-23 23:45:00,14.313,14.431,14.291,14.391,1200000.0
2009-02-23 23:50:00,14.402,14.459,14.284,14.395,2050000.0
2009-02-23 23:55:00,14.345,14.428,14.294,14.4,750000.0
2009-02-24 00:00:00,14.375,14.459,14.35,14.357,900000.0
2009-02-24 00:05:00,14.423,14.432,14.254,14.356,1400000.0
2009-02-24 00:10:00,14.406,14.457,14.282,14.339,1900000.0
2009-02-24 00:15:00,14.315,14.398,14.301,14.386,400000.0
2009-02-24 00:20:00,14.379,14.461,14.266,14.347,1100000.0
2009-02-24 00:25:00,14.404,14.404,14.272,14.374,400000.0
2009-02-24 00:30:00,14.257,14.407,14.257,14.407,950000.0
2009-02-24 00:40:00,14.361,14.386,14.269,14.348,900000.0
2009-02-24 00:45:00,14.367,14.402,14.27,14.27,600000.0
2009-02-24 00:50:00,14.388,14.394,14.258,14.394,600000.0
2009-02-24 00:55:00,14.367,14.392,14.273,14.369,350000.0
2009-02-24 01:00:00,14.307,14.43,14.244,14.43,1700000.0
2009-02-24 01:05:00,14.417,14.441,14.233,14.297,1850000.0
2009-02-24 01:10:00,14.29,14.442,14.212,14.337,2450000.0
2009-02-24 01:15:00,14.343,14.419,14.248,14.301,1800000.0
2009-02-24 01:20:00,14.336,14.403,14.214,14.302,2100000.0
2009-02-24 01:25:00,14.251,14.426,14.234,14.302,1850000.0
2009-02-24 01:30:00,14.329,14.383,14.243,14.307,1150000.0
2009-02-24 01:35:00,14.361,14.412,14.252,14.291,1550000.0
2009-02-24 01:40:00,14.328,14.418,14.256,14.304,1200000.0
2009-02-24 01:45:00,14.306,14.392,14.249,14.335,600000.0
2009-02-24 01:50:00,14.347,14.396,14.227,14.32,1500000.0
2009-02-24 01:55:00,14.385,14.405,14.222,14.357,2200000.0
2009-02-24 02:00:00,14.368,14.387,14.182,14.266,1400000.0
2009-02-24 02:05:00,14.351,14.42,14.193,14.336,1700000.0
2009-02-24 02:10:00,14.316,14.339,14.177,14.322,1450000.0
2009-02-24 02:15:00,14.357,14.377,14.227,14.24,2150000.0
2009-02-24 02:20:00,14.351,14.388,14.182,14.292,2050000.0
2009-02-24 02:25:00,14.328,14.412,14.229,14.261,1100000.0
2009-02-24 02:30:00,14.283,14.427,14.223,14.38,1850000.0
2009-02-24 02:35:00,14.39,14.39,14.262,14.358,1350000.0
2009-02-24 02:40:00,14.388,14.447,14.246,14.312,1800000.0
2009-02-24 02:45:00,14.344,14.408,14.245,14.379,1450000.0
2009-02-24 02:50:00,14.282,14.399,14.231,14.256,1600000.0
2009-02-24 02:55:00,14.378,14.398,14.255,14.364,1250000.0
2009-02-24 03:00:00,14.216,14.397,14.216,14.397,1100000.0
2009-02-24 03:05:00,14.358,14.4,14.249,14.362,2050000.0
2009-02-24 03:10:00,14.336,14.399,14.233,14.398,1100000.0
2009-02-24 03:15:00,14.255,14.393,14.181,14.296,2100000.0
2009-02-24 03:20:00,14.23,14.355,14.199,14.327,1150000.0
2009-02-24 03:25:00,14.26,14.379,14.203,14.243,1000000.0
2009-02-24 03:30:00,14.245,14.304,14.197,14.197,400000.0
2009-02-24 03:35:00,14.336,14.371,14.269,14.299,950000.0
2009-02-24 03:40:00,14.185,14.386,14.177,14.358,1650000.0
2009-02-24 03:45:00,14.268,14.432,14.268,14.287,1650000.0
2009-02-24 03:50:00,14.375,14.391,14.229,14.391,1300000.0
2009-02-24 03:55:00,14.36,14.404,14.255,14.404,1200000.0
2009-02-24 04:00:00,14.346,14.403,14.235,14.376,1300000.0
2009-02-24 04:05:00,14.369,14.381,14.275,14.381,1100000.0
2009-02-24 04:10:00,14.354,14.355,14.354,14.355,100000.0
2009-02-24 04:15:00,14.358,14.383,14.281,14.376,500000.0
2009-02-24 04:20:00,14.314,14.371,14.277,14.363,500000.0
2009-02-24 04:25:00,14.355,14.388,14.227,14.359,600000.0
2009-02-24 04:30:00,14.284,14.398,14.238,14.372,1300000.0
2009-02-24 04:35:00,14.271,14.369,14.237,14.313,850000.0
2009-02-24 04:40:00,14.223,14.387,14.223,14.36,1550000.0
2009-02-24 04:45:00,14.319,14.433,14.213,14.245,1650000.0
2009-02-24 04:50:00,14.247,14.346,14.223,14.33,350000.0
2009-02-24 04:55:00,14.243,14.386,14.243,14.308,800000.0
2009-02-24 05:00:00,14.183,14.362,14.183,14.362,1600000.0
2009-02-24 05:05:00,14.365,14.375,14.193,14.318,2600000.0
2009-02-24 05:10:00,14.175,14.375,14.175,14.252,1650000.0
2009-02-24 05:15:00,14.34,14.36,14.212,14.353,2300000.0
2009-02-24 05:20:00,14.337,14.371,14.255,14.356,1950000.0
2009-02-24 05:25:00,14.376,14.376,14.23,14.305,1400000.0
2009-02-24 05:30:00,14.344,14.376,14.218,14.245,2300000.0
2009-02-24 05:35:00,14.37,14.375,14.207,14.224,1850000.0
2009-02-24 05:40:00,14.349,14.423,14.227,14.265,1900000.0
2009-02-24 05:45:00,14.372,14.386,14.236,14.309,2250000.0
2009-02-24 05:50:00,14.334,14.37,14.222,14.293,1900000.0
2009-02-24 05:55:00,14.354,14.384,14.229,14.372,2700000.0
2009-02-24 06:00:00,14.316,14.393,14.243,14.37,1450000.0
2009-02-24 06:05:00,14.353,14.364,14.236,14.236,950000.0
2009-02-24 06:10:00,14.306,14.389,14.212,14.278,2500000.0
2009-02-24 06:15:00,14.263,14.46,14.255,14.281,2300000.0
2009-02-24 06:20:00,14.302,14.431,14.231,14.367,1400000.0
2009-02-24 06:25:00,14.385,14.385,14.231,14.302,1350000.0
2009-02-24 06:30:00,14.371,14.444,14.237,14.359,1800000.0
2009-02-24 06:35:00,14.343,14.437,14.257,14.437,2150000.0
2009-02-24 06:40:00,14.334,14.457,14.269,14.315,2050000.0
2009-02-24 06:45:00,14.33,14.425,14.254,14.399,1750000.0
2009-02-24 06:50:00,14.392,14.424,14.245,14.349,2150000.0
2009-02-24 06:55:00,14.329,14.424,14.261,14.353,2000000.0
2009-02-24 07:00:00,14.373,14.42,14.234,14.388,2200000.0
2009-02-24 07:05:00,14.402,14.436,14.3,14.341,2250000.0
2009-02-24 07:10:00,14.311,14.4,14.301,14.4,1900000.0
2009-02-24 07:15:00,14.356,14.461,14.286,14.359,2100000.0
2009-02-24 07:20:00,14.275,14.441,14.275,14.307,2200000.0
2009-02-24 07:25:00,14.338,14.443,14.232,14.429,2800000.0
2009-02-24 07:30:00,14.378,14.452,14.275,14.298,3250000.0
2009-02-24 07:35:00,14.423,14.437,14.246,14.329,1450000.0
2009-02-24 07:40:00,14.223,14.418,14.223,14.293,2000000.0
2009-02-24 07:45:00,14.256,14.435,14.216,14.412,3150000.0
2009-02-24 07:50:00,14.362,14.429,14.278,14.418,2650000.0
2009-02-24 07:55:00,14.358,14.421,14.266,14.412,2900000.0
2009-02-24 08:00:00,14.407,14.427,14.282,14.321,2150000.0
2009-02-24 08:05:00,14.301,14.421,14.282,14.419,2000000.0
2009-02-24 08:10:00,14.338,14.479,14.258,14.289,2350000.0
2009-02-24 08:15:00,14.422,14.451,14.256,14.288,2650000.0
2009-02-24 08:20:00,14.33,14.409,14.27,14.332,2150000.0
2009-02-24 08:25:00,14.31,14.416,14.29,14.29,2300000.0
2009-02-24 08:30:00,14.304,14.461,14.291,14.291,2450000.0
2009-02-24 08:35:00,14.452,14.499,14.272,14.383,2400000.0
2009-02-24 08:40:00,14.405,14.485,14.342,14.412,2150000.0
2009-02-24 08:45:00,14.385,14.494,14.344,14.465,2400000.0
2009-02-24 08:50:00,14.413,14.497,14.297,14.388,2200000.0
2009-02-24 08:55:00,14.301,14.515,14.289,14.398,2200000.0
2009-02-24 09:00:00,14.399,14.497,14.347,14.388,2400000.0
2009-02-24 09:05:00,14.49,14.518,14.294,14.463,3300000.0
2009-02-24 09:10:00,14.363,14.525,14.272,14.481,2100000.0
2009-02-24 09:15:00,14.434,14.526,14.325,14.478,2250000.0
2009-02-24 09:20:00,14.401,14.482,14.33,14.468,1950000.0
2009-02-24 09:25:00,14.354,14.505,14.354,14.47,2500000.0
2009-02-24 09:30:00,14.327,14.514,14.327,14.328,2250000.0
2009-02-24 09:35:00,14.355,14.537,14.355,14.405,2450000.0
2009-02-24 09:40:00,14.45,14.523,14.355,14.424,2150000.0
2009-02-24 09:45:00,14.432,14.495,14.307,14.397,2400000.0
2009-02-24 09:50:00,14.404,14.473,14.295,14.388,2500000.0
2009-02-24 09:55:00,14.395,14.484,14.313,14.39,2000000.0
2009-02-24 10:00:00,14.37,14.478,14.288,14.454,2100000.0
2009-02-24 10:05:00,14.386,14.482,14.283,14.449,2700000.0
2009-02-24 10:10:00,14.328,14.507,14.299,14.487,2650000.0
2009-02-24 10:15:00,14.333,14.463,14.276,14.453,2200000.0
2009-02-24 10:20:00,14.36,14.476,14.276,14.347,2600000.0
2009-02-24 10:25:00,14.387,14.466,14.289,14.422,2100000.0
2009-02-24 10:30:00,14.377,14.493,14.305,14.38,2450000.0
2009-02-24 10:35:00,14.452,14.534,14.293,14.293,2100000.0
2009-02-24 10:40:00,14.357,14.458,14.265,14.408,2400000.0
2009-02-24 10:45:00,14.356,14.508,14.313,14.442,2300000.0
2009-02-24 10:50:00,14.429,14.465,14.284,14.322,2350000.0
2009-02-24 10:55:00,14.412,14.47,14.309,14.309,2000000.0
2009-02-24 11:00:00,14.364,14.463,14.276,14.391,2450000.0
2009-02-24 11:05:00,14.306,14.485,14.239,14.381,2400000.0
2009-02-24 11:10:00,14.309,14.42,14.227,14.336,2150000.0
2009-02-24 11:15:00,14.319,14.447,14.229,14.401,2050000.0
2009-02-24 11:20:00,14.282,14.433,14.277,14.311,2250000.0
2009-02-24 11:25:00,14.318,14.406,14.216,14.248,2200000.0
2009-02-24 11:30:00,14.252,14.387,14.223,14.312,2200000.0
2009-02-24 11:35:00,14.205,14.384,14.205,14.234,2150000.0
2009-02-24 11:40:00,14.272,14.381,14.219,14.345,2350000.0
2009-02-24 11:45:00,14.373,14.404,14.218,14.312,2100000.0
2009-02-24 11:50:00,14.279,14.373,14.196,14.285,2300000.0
2009-02-24 11:55:00,14.297,14.395,14.236,14.238,2100000.0
2009-02-24 12:00:00,14.347,14.355,14.207,14.265,2600000.0
2009-02-24 12:05:00,14.342,14.36,14.216,14.344,2350000.0
2009-02-24 12:10:00,14.346,14.407,14.204,14.407,2050000.0
2009-02-24 12:15:00,14.337,14.44,14.256,14.311,2300000.0
2009-02-24 12:20:00,14.286,14.446,14.243,14.377,2700000.0
2009-02-24 12:25:00,14.418,14.418,14.256,14.276,1650000.0
2009-02-24 12:30:00,14.309,14.423,14.259,14.358,2200000.0
2009-02-24 12:35:00,14.373,14.412,14.277,14.289,2200000.0
2009-02-24 12:40:00,14.408,14.419,14.25,14.32,2300000.0
2009-02-24 12:45:00,14.394,14.434,14.266,14.317,2250000.0
2009-02-24 12:50:00,14.344,14.451,14.28,14.37,2250000.0
2009-02-24 12:55:00,14.307,14.444,14.275,14.333,2100000.0
2009-02-24 13:00:00,14.419,14.447,14.276,14.412,2200000.0
2009-02-24 13:05:00,14.298,14.431,14.285,14.306,2350000.0
2009-02-24 13:10:00,14.341,14.43,14.248,14.355,2200000.0
2009-02-24 13:15:00,14.332,14.395,14.242,14.261,2050000.0
2009-02-24 13:20:00,14.285,14.414,14.241,14.393,2200000.0
2009-02-24 13:25:00,14.379,14.392,14.19,14.27,2300000.0
2009-02-24 13:30:00,14.346,14.384,14.219,14.29,2300000.0
2009-02-24 13:35:00,14.373,14.413,14.265,14.387,2150000.0
2009-02-24 13:40:00,14.251,14.417,14.237,14.321,2250000.0
2009-02-24 13:45:00,14.345,14.4,14.21,14.274,2300000.0
2009-02-24 13:50:00,14.24,14.396,14.178,14.376,2000000.0
2009-02-24 13:55:00,14.364,14.385,14.221,14.27,2100000.0
2009-02-24 14:00:00,14.343,14.395,14.201,14.366,2350000.0
2009-02-24 14:05:00,14.297,14.394,14.225,14.285,2100000.0
2009-02-24 14:10:00,14.245,14.419,14.245,14.324,1850000.0
2009-02-24 14:15:00,14.38,14.421,14.204,14.324,2350000.0
2009-02-24 14:20:00,14.304,14.402,14.248,14.347,2150000.0
2009-02-24 14:25:00,14.375,14.43,14.215,14.376,2500000.0
2009-02-24 14:30:00,14.335,14.396,14.236,14.25,2050000.0
2009-02-24 14:35:00,14.338,14.404,14.236,14.266,2550000.0
2009-02-24 14:40:00,14.286,14.392,14.228,14.338,2450000.0
2009-02-24 14:45:00,14.333,14.409,14.203,14.203,2200000.0
2009-02-24 14:50:00,14.236,14.373,14.217,14.289,1850000.0
2009-02-24 14:55:00,14.335,14.409,14.238,14.347,2100000.0
2009-02-24 15:00:00,14.312,14.418,14.242,14.368,2000000.0
2009-02-24 15:05:00,14.345,14.429,14.214,14.294,2050000.0
2009-02-24 15:10:00,14.285,14.404,14.224,14.254,2050000.0
2009-02-24 15:15:00,14.31,14.401,14.242,14.246,2100000.0
2009-02-24 15:20:00,14.292,14.397,14.248,14.319,2500000.0
2009-02-24 15:25:00,14.348,14.418,14.271,14.324,2000000.0
2009-02-24 15:30:00,14.34,14.425,14.194,14.345,2050000.0
2009-02-24 15:35:00,14.373,14.411,14.253,14.397,2300000.0
2009-02-24 15:40:00,14.281,14.528,14.274,14.507,2150000.0
2009-02-24 15:45:00,14.418,14.568,14.393,14.547,2050000.0
2009-02-24 15:50:00,14.537,14.572,14.36,14.494,2250000.0
2009-02-24 15:55:00,14.44,14.568,14.401,14.473,2150000.0
2009-02-24 16:00:00,14.411,14.558,14.378,14.484,2450000.0
2009-02-24 16:05:00,14.507,14.53,14.379,14.53,2300000.0
2009-02-24 16:10:00,14.413,14.53,14.376,14.458,2400000.0
2009-02-24 16:15:00,14.466,14.549,14.379,14.516,2200000.0
2009-02-24 16:20:00,14.515,14.53,14.364,14.496,2150000.0
2009-02-24 16:25:00,14.436,14.516,14.358,14.404,2500000.0
2009-02-24 16:30:00,14.478,14.508,14.308,14.314,2450000.0
2009-02-24 16:35:00,14.293,14.418,14.256,14.357,2250000.0
2009-02-24 16:40:00,14.267,14.401,14.199,14.255,2500000.0
2009-02-24 16:45:00,14.235,14.379,14.175,14.208,2300000.0
2009-02-24 16:50:00,14.331,14.38,14.198,14.301,2150000.0
2009-02-24 16:55:00,14.366,14.394,14.22,14.256,2200000.0
2009-02-24 17:00:00,14.283,14.416,14.244,14.262,1950000.0
2009-02-24 17:05:00,14.336,14.435,14.205,14.409,2150000.0
2009-02-24 17:10:00,14.356,14.365,14.215,14.215,2150000.0
2009-02-24 17:15:00,14.259,14.433,14.233,14.303,2400000.0
2009-02-24 17:20:00,14.365,14.39,14.136,14.295,2250000.0
2009-02-24 17:25:00,14.243,14.336,14.143,14.266,2200000.0
2009-02-24 17:30:00,14.188,14.278,14.094,14.227,2300000.0
2009-02-24 17:35:00,14.262,14.295,14.038,14.275,2200000.0
2009-02-24 17:40:00,14.255,14.261,14.085,14.193,1950000.0
2009-02-24 17:45:00,14.145,14.24,14.027,14.144,2450000.0
2009-02-24 17:50:00,14.192,14.267,14.098,14.171,2350000.0
2009-02-24 17:55:00,14.154,14.265,14.084,14.168,2300000.0
2009-02-24 18:00:00,14.175,14.254,14.09,14.235,2200000.0
2009-02-24 18:05:00,14.206,14.263,14.098,14.134,2800000.0
2009-02-24 18:10:00,14.173,14.245,14.104,14.228,2000000.0
2009-02-24 18:15:00,14.249,14.268,14.057,14.256,2250000.0
2009-02-24 18:20:00,14.178,14.285,14.112,14.252,3500000.0
2009-02-24 18:25:00,14.133,14.272,14.094,14.146,3550000.0
2009-02-24 18:30:00,14.102,14.265,14.063,14.112,4100000.0
2009-02-24 18:35:00,14.108,14.182,14.008,14.053,1950000.0
2009-02-24 18:40:00,14.028,14.14,13.889,13.957,4500000.0
2009-02-24 18:45:00,13.947,14.038,13.887,13.958,4750000.0
2009-02-24 18:50:00,13.966,14.048,13.871,14.023,4600000.0
2009-02-24 18:55:00,13.969,14.079,13.78,13.877,4900000.0
2009-02-24 19:00:00,13.805,13.847,13.601,13.717,2000000.0
2009-02-24 19:05:00,13.678,13.85,13.593,13.75,2050000.0
2009-02-24 19:10:00,13.855,13.871,13.744,13.871,2000000.0
2009-02-24 19:15:00,13.772,13.933,13.73,13.91,1800000.0
2009-02-24 19:20:00,13.798,13.919,13.708,13.88,2450000.0
2009-02-24 19:25:00,13.786,13.966,13.777,13.811,2400000.0
2009-02-24 19:30:00,13.832,13.911,13.787,13.871,2150000.0
2009-02-24 19:35:00,13.812,13.897,13.732,13.789,1900000.0
2009-02-24 19:40:00,13.833,13.883,13.711,13.833,2150000.0
2009-02-24 19:45:00,13.765,13.924,13.729,13.853,2350000.0
2009-02-24 19:50:00,13.812,13.931,13.747,13.905,2150000.0
2009-02-24 19:55:00,13.785,13.932,13.745,13.793,1900000.0
2009-02-24 20:00:00,13.884,13.952,13.768,13.888,2100000.0
2009-02-24 20:05:00,13.954,13.973,13.802,13.914,2050000.0
2009-02-24 20:10:00,13.939,14.015,13.829,13.983,2150000.0
2009-02-24 20:15:00,13.92,14.0,13.837,13.895,2100000.0
2009-02-24 20:20:00,13.983,14.015,13.837,13.919,2200000.0
2009-02-24 20:25:00,13.906,14.012,13.831,13.966,2250000.0
2009-02-24 20:30:00,13.906,14.007,13.786,13.923,1950000.0
2009-02-24 20:35:00,13.955,13.975,13.775,13.902,2250000.0
2009-02-24 20:40:00,13.906,13.942,13.681,13.879,2050000.0
2009-02-24 20:45:00,13.818,13.936,13.723,13.917,2000000.0
2009-02-24 20:50:00,13.76,13.923,13.76,13.906,2050000.0
2009-02-24 20:55:00,13.809,13.938,13.747,13.886,2100000.0
2009-02-24 21:00:00,13.803,13.984,13.779,13.888,2750000.0
2009-02-24 21:05:00,13.869,13.926,13.762,13.859,2050000.0
2009-02-24 21:10:00,13.867,13.979,13.803,13.911,2550000.0
2009-02-24 21:15:00,13.951,13.982,13.803,13.938,2150000.0
2009-02-24 21:20:00,13.929,13.96,13.795,13.864,2150000.0
2009-02-24 21:25:00,13.894,14.002,13.809,13.88,1850000.0
2009-02-24 21:30:00,13.85,13.961,13.794,13.833,1650000.0
2009-02-24 21:35:00,13.956,13.974,13.822,13.822,2450000.0
2009-02-24 21:40:00,13.835,13.959,13.795,13.908,1650000.0
2009-02-24 21:45:00,13.892,13.925,13.762,13.9,1900000.0
2009-02-24 21:50:00,13.892,13.935,13.713,13.749,2300000.0
2009-02-24 21:55:00,13.732,13.881,13.671,13.73,2300000.0
2009-02-24 22:00:00,13.8,13.859,13.662,13.737,1500000.0
2009-02-24 22:05:00,13.747,13.864,13.678,13.799,1500000.0
2009-02-24 22:10:00,13.835,13.848,13.689,13.805,1100000.0
2009-02-24 22:15:00,13.81,13.832,13.659,13.792,1350000.0
2009-02-24 22:20:00,13.653,13.794,13.642,13.763,1850000.0
2009-02-24 22:25:00,13.645,13.77,13.617,13.74,2250000.0
2009-02-24 22:30:00,13.677,13.824,13.619,13.699,1800000.0
2009-02-24 22:35:00,13.822,13.833,13.638,13.766,1800000.0
2009-02-24 22:40:00,13.636,13.794,13.635,13.754,2000000.0
2009-02-24 22:45:00,13.726,13.882,13.669,13.792,2150000.0
2009-02-24 22:50:00,13.778,13.861,13.68,13.861,2250000.0
2009-02-24 22:55:00,13.811,13.856,13.709,13.773,2900000.0
2009-02-24 23:00:00,13.788,13.819,13.653,13.794,1950000.0
2009-02-24 23:05:00,13.742,13.804,13.595,13.776,2250000.0
2009-02-24 23:10:00,13.771,13.84,13.71,13.739,2050000.0
2009-02-24 23:15:00,13.731,13.822,13.681,13.793,1600000.0
2009-02-24 23:20:00,13.752,13.796,13.627,13.67,2950000.0
2009-02-24 23:25:00,13.682,13.817,13.661,13.768,2200000.0
2009-02-24 23:30:00,13.665,13.81,13.648,13.691,2150000.0
2009-02-24 23:35:00,13.76,13.805,13.626,13.687,1950000.0
2009-02-24 23:40:00,13.653,13.778,13.653,13.653,2250000.0
2009-02-24 23:45:00,13.687,13.787,13.596,13.724,2000000.0
2009-02-24 23:50:00,13.745,13.761,13.614,13.704,2400000.0
2009-02-24 23:55:00,13.716,13.748,13.601,13.723,1300000.0
2009-02-25 00:00:00,13.678,13.761,13.618,13.747,2400000.0
2009-02-25 00:05:00,13.751,13.778,13.668,13.761,1500000.0
2009-02-25 00:10:00,13.761,13.774,13.615,13.658,1950000.0
2009-02-25 00:15:00,13.748,13.775,13.584,13.711,1250000.0
2009-02-25 00:20:00,13.726,13.784,13.648,13.649,850000.0
2009-02-25 00:30:00,13.607,13.756,13.607,13.756,700000.0
2009-02-25 00:40:00,13.711,13.74,13.657,13.74,500000.0
2009-02-25 00:50:00,13.738,13.787,13.608,13.732,1300000.0
2009-02-25 00:55:00,13.76,13.772,13.618,13.674,750000.0
2009-02-25 01:00:00,13.667,13.802,13.643,13.651,1850000.0
2009-02-25 01:05:00,13.75,13.801,13.603,13.687,1950000.0
2009-02-25 01:10:00,13.667,13.764,13.582,13.645,1950000.0
2009-02-25 01:15:00,13.75,13.802,13.628,13.696,1800000.0
2009-02-25 01:20:00,13.697,13.771,13.567,13.671,2100000.0
2009-02-25 01:25:00,13.662,13.709,13.538,13.621,1950000.0
2009-02-25 01:30:00,13.668,13.765,13.578,13.683,2100000.0
2009-02-25 01:35:00,13.735,13.769,13.592,13.671,1850000.0
2009-02-25 01:40:00,13.672,13.723,13.578,13.638,1150000.0
2009-02-25 01:45:00,13.713,13.741,13.572,13.711,2250000.0
2009-02-25 01:50:00,13.681,13.761,13.592,13.71,1850000.0
2009-02-25 01:55:00,13.681,13.718,13.579,13.671,1400000.0
2009-02-25 02:00:00,13.72,13.74,13.59,13.648,1750000.0
2009-02-25 02:05:00,13.599,13.745,13.52,13.698,2050000.0
2009-02-25 02:10:00,13.564,13.72,13.522,13.704,1400000.0
2009-02-25 02:15:00,13.602,13.778,13.602,13.63,2150000.0
2009-02-25 02:20:00,13.658,13.741,13.564,13.652,1700000.0
2009-02-25 02:25:00,13.736,13.772,13.613,13.613,1500000.0
2009-02-25 02:30:00,13.676,13.815,13.658,13.758,800000.0
2009-02-25 02:35:00,13.693,13.803,13.693,13.764,950000.0
2009-02-25 02:40:00,13.757,13.792,13.621,13.681,1850000.0
2009-02-25 02:45:00,13.724,13.822,13.648,13.773,1700000.0
2009-02-25 02:50:00,13.681,13.815,13.633,13.655,1250000.0
2009-02-25 02:55:00,13.747,13.825,13.646,13.779,1450000.0
2009-02-25 03:00:00,13.618,13.816,13.618,13.816,500000.0
2009-02-25 03:05:00,13.804,13.88,13.64,13.774,1950000.0
2009-02-25 03:10:00,13.803,13.836,13.751,13.836,400000.0
2009-02-25 03:15:00,13.709,13.842,13.651,13.75,2100000.0
2009-02-25 03:20:00,13.676,13.801,13.662,13.697,1000000.0
2009-02-25 03:25:00,13.723,13.842,13.676,13.758,1250000.0
2009-02-25 03:30:00,13.749,13.839,13.673,13.773,1750000.0
2009-02-25 03:35:00,13.754,13.844,13.701,13.744,1100000.0
2009-02-25 03:40:00,13.636,13.847,13.636,13.755,1850000.0
2009-02-25 03:45:00,13.678,13.844,13.648,13.697,2350000.0
2009-02-25 03:50:00,13.779,13.824,13.661,13.819,1650000.0
2009-02-25 03:55:00,13.823,13.833,13.68,13.794,2100000.0
2009-02-25 04:00:00,13.785,13.82,13.687,13.694,1650000.0
2009-02-25 04:05:00,13.81,13.81,13.748,13.758,200000.0
2009-02-25 04:10:00,13.748,13.818,13.634,13.684,2000000.0
2009-02-25 04:15:00,13.796,13.796,13.678,13.789,1400000.0
2009-02-25 04:20:00,13.758,13.811,13.644,13.782,650000.0
2009-02-25 04:25:00,13.711,13.806,13.673,13.806,700000.0
2009-02-25 04:30:00,13.748,13.786,13.627,13.704,1350000.0
2009-02-25 04:35:00,13.694,13.823,13.683,13.798,1100000.0
2009-02-25 04:40:00,13.824,13.861,13.649,13.796,2050000.0
2009-02-25 04:45:00,13.776,13.845,13.68,13.71,1650000.0
2009-02-25 04:50:00,13.722,13.833,13.686,13.736,1800000.0
2009-02-25 04:55:00,13.693,13.826,13.693,13.783,800000.0
2009-02-25 05:00:00,13.687,13.831,13.687,13.824,2000000.0
2009-02-25 05:05:00,13.779,13.824,13.673,13.798,1800000.0
2009-02-25 05:10:00,13.659,13.812,13.659,13.7,1700000.0
2009-02-25 05:15:00,13.821,13.862,13.697,13.822,2200000.0
2009-02-25 05:20:00,13.82,13.836,13.727,13.812,2750000.0
2009-02-25 05:25:00,13.837,13.869,13.724,13.796,2500000.0
2009-02-25 05:30:00,13.812,13.853,13.662,13.734,2300000.0
2009-02-25 05:35:00,13.823,13.853,13.691,13.693,1750000.0
2009-02-25 05:40:00,13.841,13.849,13.704,13.733,2450000.0
2009-02-25 05:45:00,13.832,13.873,13.644,13.785,2250000.0
2009-02-25 05:50:00,13.814,13.864,13.661,13.773,2650000.0
2009-02-25 05:55:00,13.835,13.892,13.72,13.852,2700000.0
2009-02-25 06:00:00,13.81,13.864,13.716,13.834,1950000.0
2009-02-25 06:05:00,13.736,13.863,13.661,13.805,2200000.0
2009-02-25 06:10:00,13.792,13.902,13.71,13.8,2500000.0
2009-02-25 06:15:00,13.702,13.865,13.671,13.766,2500000.0
2009-02-25 06:20:00,13.744,13.901,13.7,13.848,1600000.0
2009-02-25 06:25:00,13.851,13.851,13.708,13.843,450000.0
2009-02-25 06:30:00,13.819,13.922,13.702,13.811,2000000.0
2009-02-25 06:35:00,13.859,13.877,13.722,13.856,2150000.0
2009-02-25 06:40:00,13.792,13.901,13.719,13.813,1550000.0
2009-02-25 06:45:00,13.782,13.882,13.721,13.762,1550000.0
2009-02-25 06:50:00,13.857,13.876,13.73,13.803,2150000.0
2009-02-25 06:55:00,13.793,13.873,13.728,13.821,2000000.0
2009-02-25 07:00:00,13.842,13.907,13.722,13.86,2500000.0
2009-02-25 07:05:00,13.878,13.884,13.746,13.827,2250000.0
2009-02-25 07:10:00,13.785,13.853,13.737,13.813,1900000.0
2009-02-25 07:15:00,13.782,13.883,13.738,13.813,2100000.0
2009-02-25 07:20:00,13.717,13.863,13.712,13.783,2200000.0
2009-02-25 07:25:00,13.801,13.907,13.658,13.837,2400000.0
2009-02-25 07:30:00,13.831,13.857,13.679,13.709,3250000.0
2009-02-25 07:35:00,13.862,13.862,13.719,13.809,2000000.0
2009-02-25 07:40:00,13.686,13.848,13.673,13.729,2000000.0
2009-02-25 07:45:00,13.744,13.899,13.669,13.836,3150000.0
2009-02-25 07:50:00,13.773,13.855,13.683,13.824,2650000.0
2009-02-25 07:55:00,13.739,13.817,13.665,13.817,2900000.0
2009-02-25 08:00:00,13.796,13.835,13.683,13.743,2150000.0
2009-02-25 08:05:00,13.703,13.819,13.658,13.819,2000000.0
2009-02-25 08:10:00,13.732,13.846,13.66,13.66,2350000.0
2009-02-25 08:15:00,13.802,13.819,13.641,13.713,2650000.0
2009-02-25 08:20:00,13.697,13.774,13.615,13.668,2150000.0
2009-02-25 08:25:00,13.63,13.752,13.592,13.635,2300000.0
2009-02-25 08:30:00,13.643,13.791,13.615,13.654,2450000.0
2009-02-25 08:35:00,13.752,13.752,13.553,13.636,2400000.0
2009-02-25 08:40:00,13.673,13.735,13.543,13.67,2150000.0
2009-02-25 08:45:00,13.612,13.751,13.537,13.694,2400000.0
2009-02-25 08:50:00,13.674,13.741,13.587,13.642,2200000.0
2009-02-25 08:55:00,13.609,13.749,13.58,13.651,2200000.0
2009-02-25 09:00:00,13.658,13.79,13.603,13.633,2400000.0
2009-02-25 09:05:00,13.725,13.774,13.54,13.693,3300000.0
2009-02-25 09:10:00,13.626,13.728,13.544,13.728,2100000.0
2009-02-25 09:15:00,13.707,13.749,13.593,13.727,2250000.0
2009-02-25 09:20:00,13.691,13.756,13.603,13.725,2550000.0
2009-02-25 09:25:00,13.62,13.76,13.6,13.74,2500000.0
2009-02-25 09:30:00,13.658,13.769,13.615,13.62,2250000.0
2009-02-25 09:35:00,13.602,13.756,13.585,13.663,2450000.0
2009-02-25 09:40:00,13.688,13.763,13.588,13.688,2150000.0
2009-02-25 09:45:00,13.706,13.786,13.587,13.658,1750000.0
2009-02-25 09:50:00,13.686,13.744,13.571,13.668,2300000.0
2009-02-25 09:55:00,13.608,13.829,13.597,13.667,2300000.0
2009-02-25 10:00:00,13.621,13.733,13.577,13.73,2100000.0
2009-02-25 10:05:00,13.664,13.741,13.549,13.723,2700000.0
2009-02-25 10:10:00,13.583,13.769,13.562,13.722,2650000.0
2009-02-25 10:15:00,13.568,13.752,13.545,13.675,2200000.0
2009-02-25 10:20:00,13.578,13.658,13.505,13.533,2600000.0
2009-02-25 10:25:00,13.554,13.647,13.495,13.615,2100000.0
2009-02-25 10:30:00,13.563,13.657,13.473,13.527,2450000.0
2009-02-25 10:35:00,13.599,13.696,13.462,13.468,2100000.0
2009-02-25 10:40:00,13.523,13.636,13.461,13.567,2400000.0
2009-02-25 10:45:00,13.456,13.632,13.456,13.6,2300000.0
2009-02-25 10:50:00,13.588,13.652,13.472,13.536,2350000.0
2009-02-25 10:55:00,13.591,13.631,13.469,13.469,2000000.0
2009-02-25 11:00:00,13.548,13.643,13.46,13.565,2450000.0
2009-02-25 11:05:00,13.461,13.601,13.445,13.562,2400000.0
2009-02-25 11:10:00,13.463,13.604,13.435,13.483,2150000.0
2009-02-25 11:15:00,13.455,13.611,13.416,13.586,2050000.0
2009-02-25 11:20:00,13.45,13.623,13.45,13.499,2250000.0
2009-02-25 11:25:00,13.524,13.658,13.492,13.541,2200000.0
2009-02-25 11:30:00,13.55,13.707,13.55,13.686,2200000.0
2009-02-25 11:35:00,13.577,13.737,13.573,13.596,2150000.0
2009-02-25 11:40:00,13.637,13.722,13.569,13.675,2350000.0
2009-02-25 11:45:00,13.699,13.747,13.581,13.648,2100000.0
2009-02-25 11:50:00,13.624,13.705,13.54,13.618,2300000.0
2009-02-25 11:55:00,13.633,13.709,13.562,13.577,2100000.0
2009-02-25 12:00:00,13.698,13.706,13.515,13.61,2600000.0
2009-02-25 12:05:00,13.673,13.741,13.547,13.666,2350000.0
2009-02-25 12:10:00,13.66,13.713,13.548,13.704,2050000.0
2009-02-25 12:15:00,13.62,13.731,13.553,13.623,2300000.0
2009-02-25 12:20:00,13.563,13.704,13.526,13.651,2700000.0
2009-02-25 12:25:00,13.664,13.679,13.529,13.648,2000000.0
2009-02-25 12:30:00,13.584,13.723,13.532,13.642,2200000.0
2009-02-25 12:35:00,13.666,13.707,13.551,13.588,2200000.0
2009-02-25 12:40:00,13.701,13.708,13.523,13.587,2300000.0
2009-02-25 12:45:00,13.653,13.717,13.512,13.579,2250000.0
2009-02-25 12:50:00,13.617,13.734,13.563,13.675,2250000.0
2009-02-25 12:55:00,13.618,13.779,13.611,13.675,2100000.0
2009-02-25 13:00:00,13.773,13.773,13.564,13.737,2200000.0
2009-02-25 13:05:00,13.611,13.765,13.571,13.701,2350000.0
2009-02-25 13:10:00,13.691,13.804,13.636,13.726,2200000.0
2009-02-25 13:15:00,13.728,13.789,13.608,13.651,2050000.0
2009-02-25 13:20:00,13.66,13.821,13.628,13.746,2200000.0
2009-02-25 13:25:00,13.748,13.797,13.566,13.675,2300000.0
2009-02-25 13:30:00,13.724,13.783,13.577,13.675,2300000.0
2009-02-25 13:35:00,13.703,13.803,13.633,13.782,2150000.0
2009-02-25 13:40:00,13.663,13.866,13.634,13.811,2250000.0
2009-02-25 13:45:00,13.809,13.869,13.702,13.76,2300000.0
2009-02-25 13:50:00,13.756,13.857,13.694,13.857,2000000.0
2009-02-25 13:55:00,13.838,13.838,13.667,13.715,2100000.0
2009-02-25 14:00:00,13.799,13.827,13.646,13.787,2350000.0
2009-02-25 14:05:00,13.708,13.838,13.623,13.703,2100000.0
2009-02-25 14:10:00,13.651,13.781,13.632,13.709,1850000.0
2009-02-25 14:15:00,13.784,13.798,13.647,13.703,2350000.0
2009-02-25 14:20:00,13.696,13.788,13.643,13.738,2550000.0
2009-02-25 14:25:00,13.742,13.795,13.599,13.726,2500000.0
2009-02-25 14:30:00,13.698,13.787,13.58,13.626,2050000.0
2009-02-25 14:35:00,13.712,13.799,13.595,13.655,2550000.0
2009-02-25 14:40:00,13.649,13.792,13.582,13.685,2450000.0
2009-02-25 14:45:00,13.703,13.788,13.562,13.616,2200000.0
2009-02-25 14:50:00,13.631,13.749,13.531,13.585,1850000.0
2009-02-25 14:55:00,13.627,13.686,13.496,13.645,2100000.0
2009-02-25 15:00:00,13.606,13.702,13.534,13.641,2000000.0
2009-02-25 15:05:00,13.647,13.687,13.504,13.585,2050000.0
2009-02-25 15:10:00,13.591,13.698,13.536,13.586,2050000.0
2009-02-25 15:15:00,13.594,13.742,13.536,13.536,2100000.0
2009-02-25 15:20:00,13.677,13.805,13.6,13.701,2500000.0
2009-02-25 15:25:00,13.757,13.784,13.639,13.694,2000000.0
2009-02-25 15:30:00,13.68,13.787,13.606,13.734,2050000.0
2009-02-25 15:35:00,13.727,13.803,13.61,13.787,2300000.0
2009-02-25 15:40:00,13.679,13.822,13.636,13.803,2150000.0
2009-02-25 15:45:00,13.71,13.919,13.689,13.919,2050000.0
2009-02-25 15:50:00,13.924,13.924,13.742,13.852,2250000.0
2009-02-25 15:55:00,13.799,13.941,13.756,13.847,2150000.0
2009-02-25 16:00:00,13.778,13.932,13.752,13.823,2450000.0
2009-02-25 16:05:00,13.848,13.903,13.731,13.883,2300000.0
2009-02-25 16:10:00,13.778,13.913,13.745,13.822,2400000.0
2009-02-25 16:15:00,13.842,13.876,13.713,13.851,2200000.0
2009-02-25 16:20:00,13.854,13.878,13.697,13.858,2350000.0
2009-02-25 16:25:00,13.81,13.903,13.748,13.801,2500000.0
2009-02-25 16:30:00,13.879,13.908,13.712,13.768,2450000.0
2009-02-25 16:35:00,13.755,13.898,13.705,13.879,2250000.0
2009-02-25 16:40:00,13.781,13.967,13.689,13.809,2500000.0
2009-02-25 16:45:00,13.782,13.952,13.761,13.808,2300000.0
2009-02-25 16:50:00,13.92,13.948,13.77,13.848,2150000.0
2009-02-25 16:55:00,13.91,13.926,13.763,13.829,2200000.0
2009-02-25 17:00:00,13.848,13.989,13.793,13.888,1950000.0
2009-02-25 17:05:00,13.997,14.062,13.849,14.027,2150000.0
2009-02-25 17:10:00,14.014,14.022,13.853,13.9,2150000.0
2009-02-25 17:15:00,13.95,14.117,13.918,14.031,2400000.0
2009-02-25 17:20:00,14.11,14.125,13.917,14.065,2250000.0
2009-02-25 17:25:00,14.011,14.127,13.987,14.125,2200000.0
2009-02-25 17:30:00,14.034,14.122,13.956,14.037,2300000.0
2009-02-25 17:35:00,14.072,14.088,13.916,14.088,2200000.0
2009-02-25 17:40:00,14.06,14.097,13.892,14.047,2100000.0
2009-02-25 17:45:00,14.006,14.111,13.932,14.049,2450000.0
2009-02-25 17:50:00,14.058,14.119,13.969,14.062,2350000.0
2009-02-25 17:55:00,14.015,14.092,13.92,13.982,2300000.0
2009-02-25 18:00:00,13.992,14.071,13.903,14.044,2200000.0
2009-02-25 18:05:00,14.007,14.087,13.89,13.914,2800000.0
2009-02-25 18:10:00,13.995,14.083,13.874,14.042,2000000.0
2009-02-25 18:15:00,14.046,14.11,13.923,14.082,2250000.0
2009-02-25 18:20:00,13.991,14.117,13.952,14.096,3500000.0
2009-02-25 18:25:00,13.979,14.132,13.941,14.018,3550000.0
2009-02-25 18:30:00,13.967,14.108,13.959,14.108,4000000.0
2009-02-25 18:35:00,14.04,14.106,13.937,13.985,1950000.0
2009-02-25 18:40:00,13.963,14.071,13.917,13.998,4650000.0
2009-02-25 18:45:00,13.994,14.043,13.863,13.935,4750000.0
2009-02-25 18:50:00,13.945,14.027,13.865,13.982,4600000.0
2009-02-25 18:55:00,13.929,14.047,13.89,14.036,4900000.0
2009-02-25 19:00:00,14.003,14.067,13.912,14.004,2000000.0
2009-02-25 19:05:00,13.929,14.072,13.904,13.961,2050000.0
2009-02-25 19:10:00,14.033,14.033,13.852,13.963,2100000.0
2009-02-25 19:15:00,13.87,14.0,13.816,13.975,1800000.0
2009-02-25 19:20:00,13.864,14.036,13.854,13.989,2400000.0
2009-02-25 19:25:00,13.991,14.055,13.886,13.91,2350000.0
2009-02-25 19:30:00,13.915,14.021,13.853,13.964,2050000.0
2009-02-25 19:35:00,13.916,14.017,13.83,13.898,1900000.0
2009-02-25 19:40:00,13.88,14.047,13.834,13.985,1950000.0
2009-02-25 19:45:00,13.896,14.075,13.894,14.027,2350000.0
2009-02-25 19:50:00,13.918,14.039,13.853,13.994,2200000.0
2009-02-25 19:55:00,13.875,14.003,13.85,13.857,1900000.0
2009-02-25 20:00:00,13.944,13.959,13.816,13.903,1950000.0
2009-02-25 20:05:00,13.857,13.955,13.803,13.927,2050000.0
2009-02-25 20:10:00,13.914,13.955,13.774,13.896,2000000.0
2009-02-25 20:15:00,13.829,13.927,13.756,13.811,2100000.0
2009-02-25 20:20:00,13.88,13.917,13.745,13.834,2450000.0
2009-02-25 20:25:00,13.802,13.956,13.729,13.853,2150000.0
2009-02-25 20:30:00,13.806,13.909,13.717,13.859,2300000.0
2009-02-25 20:35:00,13.864,13.931,13.721,13.843,2150000.0
2009-02-25 20:40:00,13.843,13.888,13.652,13.774,2050000.0
2009-02-25 20:45:00,13.736,13.878,13.672,13.82,2000000.0
2009-02-25 20:50:00,13.695,13.825,13.677,13.776,2000000.0
2009-02-25 20:55:00,13.688,13.777,13.63,13.736,2100000.0
2009-02-25 21:00:00,13.67,13.861,13.604,13.828,2750000.0
2009-02-25 21:05:00,13.795,13.855,13.705,13.793,2050000.0
2009-02-25 21:10:00,13.796,13.886,13.681,13.764,2550000.0
2009-02-25 21:15:00,13.823,13.87,13.713,13.858,2150000.0
2009-02-25 21:20:00,13.832,13.893,13.703,13.727,1900000.0
2009-02-25 21:25:00,13.789,13.848,13.657,13.71,2200000.0
2009-02-25 21:30:00,13.73,13.81,13.57,13.721,2600000.0
2009-02-25 21:35:00,13.738,13.744,13.572,13.702,2400000.0
2009-02-25 21:40:00,13.673,13.753,13.607,13.732,1700000.0
2009-02-25 21:45:00,13.693,13.722,13.528,13.675,2300000.0
2009-02-25 21:50:00,13.668,13.734,13.53,13.53,2300000.0
2009-02-25 21:55:00,13.661,13.695,13.514,13.562,2350000.0
2009-02-25 22:00:00,13.647,13.692,13.534,13.583,2150000.0
2009-02-25 22:05:00,13.601,13.7,13.522,13.624,1900000.0
2009-02-25 22:10:00,13.637,13.753,13.567,13.658,1700000.0
2009-02-25 22:15:00,13.667,13.681,13.486,13.675,1550000.0
2009-02-25 22:20:00,13.611,13.706,13.541,13.641,2000000.0
2009-02-25 22:25:00,13.552,13.691,13.529,13.641,2400000.0
2009-02-25 22:30:00,13.555,13.673,13.491,13.531,1550000.0
2009-02-25 22:35:00,13.65,13.67,13.509,13.627,1950000.0
2009-02-25 22:40:00,13.486,13.66,13.486,13.655,1700000.0
2009-02-25 22:45:00,13.583,13.622,13.489,13.621,2000000.0
2009-02-25 22:50:00,13.613,13.672,13.475,13.627,2050000.0
2009-02-25 22:55:00,13.607,13.668,13.525,13.603,2800000.0
2009-02-25 23:00:00,13.611,13.67,13.477,13.607,1950000.0
2009-02-25 23:05:00,13.634,13.672,13.541,13.644,1950000.0
2009-02-25 23:10:00,13.636,13.68,13.543,13.572,1650000.0
2009-02-25 23:15:00,13.591,13.693,13.513,13.671,2000000.0
2009-02-25 23:20:00,13.598,13.707,13.506,13.56,3050000.0
2009-02-25 23:25:00,13.622,13.7,13.536,13.67,2800000.0
2009-02-25 23:30:00,13.532,13.693,13.497,13.583,2650000.0
2009-02-25 23:35:00,13.644,13.704,13.545,13.554,750000.0
2009-02-25 23:40:00,13.574,13.717,13.551,13.63,1750000.0
2009-02-25 23:45:00,13.604,13.737,13.549,13.676,2000000.0
2009-02-25 23:50:00,13.685,13.719,13.549,13.672,2000000.0
2009-02-25 23:55:00,13.65,13.748,13.532,13.665,1650000.0
2009-02-26 00:00:00,13.634,13.734,13.575,13.661,2300000.0
2009-02-26 00:05:00,13.679,13.72,13.572,13.72,1200000.0
2009-02-26 00:10:00,13.697,13.746,13.544,13.596,1300000.0
2009-02-26 00:15:00,13.681,13.731,13.573,13.593,800000.0
2009-02-26 00:20:00,13.686,13.699,13.552,13.627,650000.0
2009-02-26 00:30:00,13.567,13.703,13.567,13.604,450000.0
2009-02-26 00:35:00,13.669,13.7,13.618,13.7,250000.0
2009-02-26 00:40:00,13.671,13.696,13.622,13.696,250000.0
2009-02-26 00:45:00,13.657,13.722,13.567,13.691,1300000.0
2009-02-26 00:50:00,13.702,13.734,13.562,13.568,1450000.0
2009-02-26 00:55:00,13.73,13.73,13.608,13.685,700000.0
2009-02-26 01:00:00,13.559,13.7,13.514,13.588,2100000.0
2009-02-26 01:05:00,13.66,13.681,13.504,13.598,2050000.0
2009-02-26 01:10:00,13.556,13.682,13.451,13.592,2450000.0
2009-02-26 01:15:00,13.655,13.707,13.517,13.608,2300000.0
2009-02-26 01:20:00,13.646,13.739,13.583,13.647,2100000.0
2009-02-26 01:25:00,13.59,13.737,13.537,13.639,2100000.0
2009-02-26 01:30:00,13.645,13.75,13.572,13.667,1200000.0
2009-02-26 01:35:00,13.711,13.742,13.582,13.616,1700000.0
2009-02-26 01:40:00,13.672,13.751,13.574,13.649,1950000.0
2009-02-26 01:45:00,13.582,13.698,13.545,13.688,2100000.0
2009-02-26 01:50:00,13.661,13.737,13.57,13.685,2300000.0
2009-02-26 01:55:00,13.686,13.707,13.544,13.684,1950000.0
2009-02-26 02:00:00,13.7,13.7,13.502,13.611,1450000.0
2009-02-26 02:05:00,13.681,13.704,13.538,13.671,1550000.0
2009-02-26 02:10:00,13.61,13.671,13.552,13.671,650000.0
2009-02-26 02:15:00,13.661,13.743,13.498,13.587,2150000.0
2009-02-26 02:20:00,13.661,13.711,13.542,13.632,2050000.0
2009-02-26 02:25:00,13.72,13.727,13.621,13.708,1500000.0
2009-02-26 02:30:00,13.582,13.723,13.552,13.704,2200000.0
2009-02-26 02:35:00,13.685,13.737,13.554,13.694,1750000.0
2009-02-26 02:40:00,13.708,13.727,13.579,13.579,1800000.0
2009-02-26 02:45:00,13.636,13.698,13.559,13.588,1350000.0
2009-02-26 02:50:00,13.589,13.692,13.513,13.534,1250000.0
2009-02-26 02:55:00,13.686,13.735,13.544,13.566,1600000.0
2009-02-26 03:00:00,13.527,13.725,13.527,13.658,1100000.0
2009-02-26 03:05:00,13.679,13.71,13.505,13.7,1150000.0
2009-02-26 03:10:00,13.598,13.697,13.566,13.697,900000.0
2009-02-26 03:15:00,13.574,13.71,13.525,13.622,1400000.0
2009-02-26 03:20:00,13.584,13.702,13.562,13.572,1200000.0
2009-02-26 03:25:00,13.683,13.714,13.567,13.608,650000.0
2009-02-26 03:30:00,13.605,13.696,13.537,13.624,1300000.0
2009-02-26 03:35:00,13.659,13.724,13.532,13.614,1150000.0
2009-02-26 03:40:00,13.538,13.697,13.538,13.671,1550000.0
2009-02-26 03:45:00,13.578,13.71,13.555,13.555,2250000.0
2009-02-26 03:50:00,13.639,13.701,13.521,13.617,1150000.0
2009-02-26 03:55:00,13.682,13.69,13.54,13.677,1450000.0
2009-02-26 04:00:00,13.643,13.69,13.556,13.69,1050000.0
2009-02-26 04:05:00,13.661,13.674,13.582,13.665,850000.0
2009-02-26 04:10:00,13.677,13.71,13.546,13.555,1150000.0
2009-02-26 04:15:00,13.602,13.676,13.567,13.65,550000.0
2009-02-26 04:20:00,13.641,13.703,13.589,13.671,1050000.0
2009-02-26 04:25:00,13.631,13.701,13.532,13.681,800000.0
2009-02-26 04:30:00,13.641,13.699,13.607,13.685,450000.0
2009-02-26 04:35:00,13.567,13.713,13.56,13.643,900000.0
2009-02-26 04:40:00,13.545,13.706,13.539,13.686,900000.0
2009-02-26 04:45:00,13.643,13.714,13.523,13.598,1400000.0
2009-02-26 04:50:00,13.567,13.703,13.543,13.611,1250000.0
2009-02-26 04:55:00,13.57,13.705,13.565,13.662,2100000.0
2009-02-26 05:00:00,13.579,13.745,13.579,13.713,1850000.0
2009-02-26 05:05:00,13.671,13.741,13.559,13.683,2150000.0
2009-02-26 05:10:00,13.509,13.734,13.509,13.602,1600000.0
2009-02-26 05:15:00,13.703,13.721,13.56,13.716,1950000.0
2009-02-26 05:20:00,13.691,13.721,13.579,13.72,3300000.0
2009-02-26 05:25:00,13.71,13.724,13.583,13.583,2100000.0
2009-02-26 05:30:00,13.662,13.715,13.51,13.597,2300000.0
2009-02-26 05:35:00,13.667,13.712,13.536,13.593,1000000.0
2009-02-26 05:40:00,13.678,13.701,13.565,13.601,2450000.0
2009-02-26 05:45:00,13.575,13.725,13.547,13.647,2000000.0
2009-02-26 05:50:00,13.677,13.778,13.569,13.64,1000000.0
2009-02-26 05:55:00,13.693,13.748,13.548,13.68,2700000.0
2009-02-26 06:00:00,13.682,13.731,13.584,13.71,1900000.0
2009-02-26 06:05:00,13.613,13.734,13.565,13.659,2200000.0
2009-02-26 06:10:00,13.674,13.761,13.549,13.671,2100000.0
2009-02-26 06:15:00,13.592,13.728,13.547,13.611,2500000.0
2009-02-26 06:20:00,13.653,13.756,13.55,13.694,1700000.0
2009-02-26 06:25:00,13.573,13.746,13.56,13.585,2250000.0
2009-02-26 06:30:00,13.681,13.712,13.532,13.665,1850000.0
2009-02-26 06:35:00,13.714,13.728,13.573,13.716,2150000.0
2009-02-26 06:40:00,13.591,13.722,13.55,13.67,2200000.0
2009-02-26 06:45:00,13.574,13.705,13.533,13.696,1750000.0
2009-02-26 06:50:00,13.705,13.732,13.519,13.638,2150000.0
2009-02-26 06:55:00,13.624,13.701,13.548,13.641,2000000.0
2009-02-26 07:00:00,13.664,13.71,13.545,13.667,2500000.0
2009-02-26 07:05:00,13.668,13.703,13.534,13.671,2250000.0
2009-02-26 07:10:00,13.599,13.706,13.573,13.636,1900000.0
2009-02-26 07:15:00,13.599,13.673,13.516,13.587,2100000.0
2009-02-26 07:20:00,13.5,13.644,13.496,13.545,2200000.0
2009-02-26 07:25:00,13.557,13.64,13.473,13.64,2800000.0
2009-02-26 07:30:00,13.6,13.695,13.499,13.543,3250000.0
2009-02-26 07:35:00,13.653,13.653,13.485,13.596,2000000.0
2009-02-26 07:40:00,13.565,13.68,13.469,13.521,2000000.0
2009-02-26 07:45:00,13.554,13.675,13.518,13.634,3150000.0
2009-02-26 07:50:00,13.568,13.651,13.512,13.602,2300000.0
2009-02-26 07:55:00,13.61,13.649,13.489,13.612,3200000.0
2009-02-26 08:00:00,13.591,13.657,13.471,13.527,2150000.0
2009-02-26 08:05:00,13.47,13.589,13.433,13.583,2000000.0
2009-02-26 08:10:00,13.489,13.62,13.47,13.486,1800000.0
2009-02-26 08:15:00,13.589,13.589,13.446,13.487,2650000.0
2009-02-26 08:20:00,13.508,13.605,13.445,13.487,2150000.0
2009-02-26 08:25:00,13.466,13.588,13.393,13.42,2300000.0
2009-02-26 08:30:00,13.437,13.612,13.433,13.454,2450000.0
2009-02-26 08:35:00,13.6,13.6,13.419,13.522,2400000.0
2009-02-26 08:40:00,13.543,13.618,13.443,13.55,2150000.0
2009-02-26 08:45:00,13.486,13.642,13.475,13.611,2400000.0
2009-02-26 08:50:00,13.602,13.679,13.48,13.593,2200000.0
2009-02-26 08:55:00,13.506,13.641,13.484,13.58,2200000.0
2009-02-26 09:00:00,13.572,13.684,13.433,13.534,2400000.0
2009-02-26 09:05:00,13.623,13.65,13.479,13.627,3300000.0
2009-02-26 09:10:00,13.539,13.652,13.412,13.652,2100000.0
2009-02-26 09:15:00,13.627,13.67,13.469,13.612,2250000.0
2009-02-26 09:20:00,13.595,13.663,13.491,13.643,2550000.0
2009-02-26 09:25:00,13.515,13.721,13.515,13.671,2500000.0
2009-02-26 09:30:00,13.615,13.732,13.547,13.594,2250000.0
2009-02-26 09:35:00,13.578,13.727,13.564,13.631,2450000.0
2009-02-26 09:40:00,13.666,13.735,13.57,13.643,2150000.0
2009-02-26 09:45:00,13.673,13.706,13.559,13.595,1750000.0
2009-02-26 09:50:00,13.655,13.698,13.527,13.595,2250000.0
2009-02-26 09:55:00,13.61,13.754,13.534,13.627,2650000.0
2009-02-26 10:00:00,13.575,13.694,13.521,13.674,2100000.0
2009-02-26 10:05:00,13.594,13.715,13.526,13.659,2700000.0
2009-02-26 10:10:00,13.562,13.721,13.537,13.69,2650000.0
2009-02-26 10:15:00,13.577,13.7,13.53,13.673,2200000.0
2009-02-26 10:20:00,13.59,13.679,13.536,13.573,2600000.0
2009-02-26 10:25:00,13.604,13.712,13.55,13.697,2100000.0
2009-02-26 10:30:00,13.629,13.75,13.581,13.644,2450000.0
2009-02-26 10:35:00,13.672,13.765,13.576,13.587,2100000.0
2009-02-26 10:40:00,13.619,13.729,13.556,13.667,2400000.0
2009-02-26 10:45:00,13.567,13.706,13.553,13.681,2300000.0
2009-02-26 10:50:00,13.662,13.699,13.538,13.585,1950000.0
2009-02-26 10:55:00,13.621,13.666,13.498,13.498,2000000.0
2009-02-26 11:00:00,13.565,13.663,13.436,13.551,2450000.0
2009-02-26 11:05:00,13.448,13.633,13.35,13.502,2400000.0
2009-02-26 11:10:00,13.431,13.599,13.369,13.434,2150000.0
2009-02-26 11:15:00,13.439,13.547,13.369,13.493,2050000.0
2009-02-26 11:20:00,13.337,13.504,13.337,13.345,2250000.0
2009-02-26 11:25:00,13.338,13.448,13.251,13.293,2200000.0
2009-02-26 11:30:00,13.298,13.434,13.272,13.346,2200000.0
2009-02-26 11:35:00,13.248,13.435,13.248,13.262,2150000.0
2009-02-26 11:40:00,13.313,13.43,13.252,13.384,2350000.0
2009-02-26 11:45:00,13.403,13.456,13.284,13.353,2100000.0
2009-02-26 11:50:00,13.34,13.438,13.234,13.345,2300000.0
2009-02-26 11:55:00,13.333,13.416,13.23,13.307,2100000.0
2009-02-26 12:00:00,13.398,13.409,13.246,13.316,2600000.0
2009-02-26 12:05:00,13.394,13.416,13.259,13.354,2350000.0
2009-02-26 12:10:00,13.358,13.418,13.267,13.407,2050000.0
2009-02-26 12:15:00,13.335,13.409,13.261,13.313,2300000.0
2009-02-26 12:20:00,13.282,13.448,13.262,13.383,2700000.0
2009-02-26 12:25:00,13.389,13.414,13.26,13.387,2000000.0
2009-02-26 12:30:00,13.29,13.4,13.233,13.316,2200000.0
2009-02-26 12:35:00,13.363,13.489,13.261,13.32,2200000.0
2009-02-26 12:40:00,13.413,13.436,13.259,13.344,2300000.0
2009-02-26 12:45:00,13.374,13.445,13.246,13.336,2250000.0
2009-02-26 12:50:00,13.352,13.491,13.305,13.449,2250000.0
2009-02-26 12:55:00,13.411,13.545,13.387,13.437,2100000.0
2009-02-26 13:00:00,13.5,13.551,13.382,13.51,2200000.0
2009-02-26 13:05:00,13.389,13.546,13.389,13.442,2350000.0
2009-02-26 13:10:00,13.448,13.518,13.353,13.454,2200000.0
2009-02-26 13:15:00,13.424,13.503,13.322,13.361,2050000.0
2009-02-26 13:20:00,13.352,13.485,13.311,13.45,2200000.0
2009-02-26 13:25:00,13.459,13.482,13.283,13.328,2300000.0
2009-02-26 13:30:00,13.438,13.477,13.295,13.375,2300000.0
2009-02-26 13:35:00,13.447,13.479,13.324,13.442,2150000.0
2009-02-26 13:40:00,13.345,13.5,13.343,13.425,2250000.0
2009-02-26 13:45:00,13.441,13.495,13.313,13.393,2300000.0
2009-02-26 13:50:00,13.36,13.5,13.304,13.434,2000000.0
2009-02-26 13:55:00,13.465,13.472,13.302,13.346,2100000.0
2009-02-26 14:00:00,13.443,13.485,13.312,13.464,2350000.0
2009-02-26 14:05:00,13.382,13.466,13.289,13.372,2100000.0
2009-02-26 14:10:00,13.326,13.473,13.292,13.336,1850000.0
2009-02-26 14:15:00,13.439,13.485,13.296,13.368,2350000.0
2009-02-26 14:20:00,13.387,13.491,13.299,13.405,2550000.0
2009-02-26 14:25:00,13.41,13.451,13.246,13.397,2500000.0
2009-02-26 14:30:00,13.401,13.436,13.306,13.317,2050000.0
2009-02-26 14:35:00,13.413,13.441,13.289,13.328,2550000.0
2009-02-26 14:40:00,13.34,13.47,13.279,13.39,2450000.0
2009-02-26 14:45:00,13.409,13.472,13.253,13.254,2200000.0
2009-02-26 14:50:00,13.299,13.419,13.245,13.299,2150000.0
2009-02-26 14:55:00,13.341,13.42,13.251,13.386,2100000.0
2009-02-26 15:00:00,13.358,13.481,13.306,13.431,2000000.0
2009-02-26 15:05:00,13.454,13.514,13.319,13.372,2050000.0
2009-02-26 15:10:00,13.403,13.485,13.304,13.318,2050000.0
2009-02-26 15:15:00,13.358,13.552,13.321,13.407,2100000.0
2009-02-26 15:20:00,13.48,13.578,13.405,13.445,2500000.0
2009-02-26 15:25:00,13.504,13.579,13.347,13.406,2000000.0
2009-02-26 15:30:00,13.435,13.541,13.374,13.508,2050000.0
2009-02-26 15:35:00,13.473,13.538,13.317,13.446,2300000.0
2009-02-26 15:40:00,13.323,13.464,13.307,13.443,2150000.0
2009-02-26 15:45:00,13.367,13.499,13.343,13.499,2050000.0
2009-02-26 15:50:00,13.494,13.53,13.38,13.442,2250000.0
2009-02-26 15:55:00,13.399,13.561,13.358,13.439,2150000.0
2009-02-26 16:00:00,13.381,13.552,13.345,13.472,2450000.0
2009-02-26 16:05:00,13.487,13.515,13.34,13.495,2300000.0
2009-02-26 16:10:00,13.41,13.521,13.361,13.45,2400000.0
2009-02-26 16:15:00,13.458,13.519,13.346,13.511,2200000.0
2009-02-26 16:20:00,13.487,13.534,13.367,13.465,2200000.0
2009-02-26 16:25:00,13.423,13.473,13.302,13.378,2500000.0
2009-02-26 16:30:00,13.455,13.472,13.279,13.293,2450000.0
2009-02-26 16:35:00,13.295,13.419,13.274,13.419,2250000.0
2009-02-26 16:40:00,13.337,13.475,13.255,13.332,2500000.0
2009-02-26 16:45:00,13.303,13.438,13.271,13.301,2300000.0
2009-02-26 16:50:00,13.404,13.421,13.263,13.372,2150000.0
2009-02-26 16:55:00,13.412,13.448,13.254,13.271,2200000.0
2009-02-26 17:00:00,13.296,13.381,13.172,13.182,1950000.0
2009-02-26 17:05:00,13.288,13.304,13.085,13.219,2150000.0
2009-02-26 17:10:00,13.213,13.213,13.003,13.038,2150000.0
2009-02-26 17:15:00,13.064,13.302,13.052,13.156,2400000.0
2009-02-26 17:20:00,13.213,13.25,13.035,13.161,2250000.0
2009-02-26 17:25:00,13.094,13.225,13.066,13.197,2200000.0
2009-02-26 17:30:00,13.099,13.23,13.067,13.141,2300000.0
2009-02-26 17:35:00,13.186,13.186,12.985,13.131,2200000.0
2009-02-26 17:40:00,13.146,13.146,12.834,12.935,1950000.0
2009-02-26 17:45:00,12.932,13.06,12.9,12.993,2450000.0
2009-02-26 17:50:00,13.0,13.051,12.87,13.005,2350000.0
2009-02-26 17:55:00,12.976,13.086,12.923,12.999,2300000.0
2009-02-26 18:00:00,12.989,13.109,12.925,13.109,2200000.0
2009-02-26 18:05:00,13.084,13.161,12.961,13.0,2800000.0
2009-02-26 18:10:00,13.044,13.109,12.942,13.077,2000000.0
2009-02-26 18:15:00,13.072,13.072,12.926,13.042,2250000.0
2009-02-26 18:20:00,12.95,13.096,12.939,13.096,3500000.0
2009-02-26 18:25:00,12.947,13.11,12.917,13.006,3550000.0
2009-02-26 18:30:00,12.946,13.106,12.925,13.039,4150000.0
2009-02-26 18:35:00,12.978,13.072,12.933,12.978,1950000.0
2009-02-26 18:40:00,12.958,13.076,12.895,13.049,4650000.0
2009-02-26 18:45:00,13.063,13.138,12.963,13.034,4750000.0
2009-02-26 18:50:00,13.049,13.172,12.976,13.105,4600000.0
2009-02-26 18:55:00,13.05,13.129,12.974,13.081,4900000.0
2009-02-26 19:00:00,13.078,13.126,12.965,13.069,2000000.0
2009-02-26 19:05:00,13.016,13.133,12.949,12.982,2050000.0
2009-02-26 19:10:00,13.07,13.106,12.955,13.09,2250000.0
2009-02-26 19:15:00,13.03,13.194,12.966,13.148,1800000.0
2009-02-26 19:20:00,13.009,13.155,13.004,13.123,2400000.0
2009-02-26 19:25:00,13.167,13.167,12.989,12.994,2300000.0
2009-02-26 19:30:00,13.005,13.106,12.989,13.065,2150000.0
2009-02-26 19:35:00,12.983,13.077,12.932,12.976,1750000.0
2009-02-26 19:40:00,12.991,13.094,12.918,13.051,2050000.0
2009-02-26 19:45:00,12.961,13.082,12.913,13.038,2300000.0
2009-02-26 19:50:00,13.015,13.061,12.905,13.04,2150000.0
2009-02-26 19:55:00,12.926,13.042,12.889,12.938,1900000.0
2009-02-26 20:00:00,13.027,13.033,12.897,12.97,2200000.0
2009-02-26 20:05:00,12.89,13.014,12.831,12.938,2050000.0
2009-02-26 20:10:00,12.905,12.968,12.804,12.936,2150000.0
2009-02-26 20:15:00,12.863,12.993,12.798,12.908,2100000.0
2009-02-26 20:20:00,12.994,13.048,12.853,12.944,2500000.0
2009-02-26 20:25:00,12.84,12.938,12.757,12.897,2350000.0
2009-02-26 20:30:00,12.874,13.0,12.818,12.949,2050000.0
2009-02-26 20:35:00,12.942,13.002,12.793,12.895,2200000.0
2009-02-26 20:40:00,12.913,12.976,12.789,12.949,2050000.0
2009-02-26 20:45:00,12.882,12.985,12.833,12.905,1650000.0
2009-02-26 20:50:00,12.825,12.977,12.819,12.948,1950000.0
2009-02-26 20:55:00,12.9,13.019,12.83,12.956,2100000.0
2009-02-26 21:00:00,12.882,13.037,12.806,13.003,2750000.0
2009-02-26 21:05:00,12.968,13.03,12.874,13.03,2450000.0
2009-02-26 21:10:00,12.959,13.033,12.834,12.951,2800000.0
2009-02-26 21:15:00,12.966,13.042,12.841,13.008,2150000.0
2009-02-26 21:20:00,13.02,13.075,12.843,12.925,2200000.0
2009-02-26 21:25:00,13.03,13.034,12.842,12.886,1650000.0
2009-02-26 21:30:00,12.945,13.025,12.869,12.933,2450000.0
2009-02-26 21:35:00,13.013,13.095,12.886,12.96,2100000.0
2009-02-26 21:40:00,12.993,13.035,12.884,13.001,1200000.0
2009-02-26 21:45:00,13.008,13.069,12.883,13.029,2300000.0
2009-02-26 21:50:00,13.025,13.063,12.917,12.944,2550000.0
2009-02-26 21:55:00,12.992,13.106,12.952,12.975,2250000.0
2009-02-26 22:00:00,13.048,13.122,12.935,13.0,1900000.0
2009-02-26 22:05:00,13.039,13.139,12.949,13.064,1900000.0
2009-02-26 22:10:00,13.088,13.134,12.965,13.073,1750000.0
2009-02-26 22:15:00,13.113,13.172,12.969,13.153,2150000.0
2009-02-26 22:20:00,13.144,13.192,13.005,13.112,1850000.0
2009-02-26 22:25:00,13.021,13.154,12.989,13.104,2300000.0
2009-02-26 22:30:00,13.091,13.136,12.996,13.005,1700000.0
2009-02-26 22:35:00,13.118,13.125,12.959,13.08,1750000.0
2009-02-26 22:40:00,12.935,13.115,12.935,13.07,1900000.0
2009-02-26 22:45:00,13.02,13.065,12.944,13.064,1450000.0
2009-02-26 22:50:00,13.016,13.081,12.899,13.058,1950000.0
2009-02-26 22:55:00,13.011,13.136,12.947,13.097,2500000.0
2009-02-26 23:00:00,13.087,13.135,12.947,13.108,1950000.0
2009-02-26 23:05:00,13.084,13.135,12.931,13.109,1700000.0
2009-02-26 23:10:00,13.002,13.168,13.002,13.133,1200000.0
2009-02-26 23:15:00,13.042,13.175,12.984,13.135,2000000.0
2009-02-26 23:20:00,13.089,13.156,12.966,13.0,2450000.0
2009-02-26 23:25:00,13.067,13.131,12.988,13.088,1650000.0
2009-02-26 23:30:00,13.001,13.153,12.971,13.061,2350000.0
2009-02-26 23:35:00,13.095,13.121,13.0,13.033,1150000.0
2009-02-26 23:40:00,12.986,13.116,12.986,13.114,1700000.0
2009-02-26 23:45:00,13.043,13.119,12.985,13.016,1150000.0
2009-02-26 23:50:00,13.13,13.13,12.992,13.091,2400000.0
2009-02-26 23:55:00,13.026,13.131,12.985,13.099,850000.0
2009-02-27 00:00:00,13.023,13.144,12.959,13.029,2050000.0
2009-02-27 00:05:00,13.066,13.102,12.973,13.02,450000.0
2009-02-27 00:10:00,13.108,13.116,12.972,13.036,700000.0
2009-02-27 00:20:00,13.082,13.156,12.994,13.037,1300000.0
2009-02-27 00:25:00,13.029,13.148,13.003,13.082,1000000.0
2009-02-27 00:30:00,12.957,13.113,12.957,13.113,950000.0
2009-02-27 00:35:00,13.02,13.144,13.009,13.033,750000.0
2009-02-27 00:40:00,13.009,13.119,12.977,13.119,400000.0
2009-02-27 00:45:00,13.077,13.112,12.955,13.081,700000.0
2009-02-27 00:50:00,13.088,13.094,12.958,13.094,600000.0
2009-02-27 00:55:00,13.06,13.127,12.958,13.024,1500000.0
2009-02-27 01:00:00,12.989,13.135,12.926,13.033,1850000.0
2009-02-27 01:05:00,13.051,13.142,12.951,13.055,2000000.0
2009-02-27 01:10:00,13.021,13.141,12.989,13.099,1150000.0
2009-02-27 01:15:00,13.138,13.152,13.008,13.039,1250000.0
2009-02-27 01:20:00,13.078,13.164,12.992,13.062,2100000.0
2009-02-27 01:25:00,13.002,13.134,12.959,13.039,1450000.0
2009-02-27 01:30:00,13.099,13.181,13.028,13.101,1200000.0
2009-02-27 01:35:00,13.148,13.16,13.025,13.081,800000.0
2009-02-27 01:40:00,13.088,13.172,13.035,13.084,1100000.0
2009-02-27 01:45:00,13.044,13.161,12.989,13.113,750000.0
2009-02-27 01:50:00,13.145,13.203,13.037,13.143,2300000.0
2009-02-27 01:55:00,13.142,13.188,13.005,13.035,2000000.0
2009-02-27 02:00:00,13.16,13.172,12.953,13.098,2050000.0
2009-02-27 02:05:00,13.119,13.179,13.003,13.171,1700000.0
2009-02-27 02:10:00,13.144,13.177,13.012,13.148,1450000.0
2009-02-27 02:15:00,13.173,13.181,13.018,13.039,2150000.0
2009-02-27 02:20:00,13.149,13.174,13.006,13.07,2200000.0
2009-02-27 02:25:00,13.139,13.181,12.988,13.034,2000000.0
2009-02-27 02:30:00,13.019,13.143,12.971,13.059,2250000.0
2009-02-27 02:35:00,13.13,13.162,12.995,13.11,2350000.0
2009-02-27 02:40:00,13.121,13.159,12.992,13.031,2000000.0
2009-02-27 02:45:00,13.09,13.178,13.006,13.029,1350000.0
2009-02-27 02:50:00,13.07,13.156,12.993,13.012,1450000.0
2009-02-27 02:55:00,13.116,13.159,12.995,13.129,1550000.0
2009-02-27 03:00:00,13.109,13.172,13.015,13.102,900000.0
2009-02-27 03:05:00,13.118,13.233,13.032,13.178,950000.0
2009-02-27 03:10:00,13.099,13.117,13.022,13.096,600000.0
2009-02-27 03:15:00,13.098,13.152,12.984,13.065,1900000.0
2009-02-27 03:20:00,13.082,13.104,12.962,13.056,650000.0
2009-02-27 03:25:00,13.003,13.122,13.003,13.03,650000.0
2009-02-27 03:30:00,13.01,13.118,12.94,13.006,1800000.0
2009-02-27 03:35:00,13.109,13.117,12.967,12.994,1950000.0
2009-02-27 03:40:00,12.92,13.106,12.896,13.06,2500000.0
2009-02-27 03:45:00,12.921,13.105,12.873,12.95,3400000.0
2009-02-27 03:50:00,13.019,13.092,12.926,13.023,2050000.0
2009-02-27 03:55:00,13.049,13.065,12.888,13.065,2700000.0
2009-02-27 04:00:00,13.054,13.084,12.911,12.971,1950000.0
2009-02-27 04:05:00,13.071,13.115,12.95,13.071,2650000.0
2009-02-27 04:10:00,13.009,13.072,12.869,12.902,2850000.0
2009-02-27 04:15:00,12.99,13.073,12.882,13.068,2700000.0
2009-02-27 04:20:00,12.98,13.032,12.904,12.921,1400000.0
2009-02-27 04:25:00,13.002,13.095,12.89,13.0,1950000.0
2009-02-27 04:30:00,12.983,13.045,12.879,13.026,2500000.0
2009-02-27 04:35:00,12.906,13.044,12.889,12.961,2400000.0
2009-02-27 04:40:00,12.974,13.046,12.863,13.029,2750000.0
2009-02-27 04:45:00,13.011,13.09,12.888,12.915,2050000.0
2009-02-27 04:50:00,12.966,13.04,12.862,12.963,1350000.0
2009-02-27 04:55:00,12.872,13.046,12.867,12.995,2100000.0
2009-02-27 05:00:00,12.932,13.068,12.932,13.068,1850000.0
2009-02-27 05:05:00,13.063,13.067,12.903,13.013,2800000.0
2009-02-27 05:10:00,12.835,13.073,12.835,12.941,2050000.0
2009-02-27 05:15:00,13.025,13.089,12.908,13.062,2200000.0
2009-02-27 05:20:00,13.031,13.078,12.954,13.064,2900000.0
2009-02-27 05:25:00,13.015,13.107,12.949,13.048,2350000.0
2009-02-27 05:30:00,13.067,13.084,12.9,12.943,2300000.0
2009-02-27 05:35:00,13.073,13.088,12.899,12.912,1900000.0
2009-02-27 05:40:00,13.05,13.05,12.869,12.902,2600000.0
2009-02-27 05:45:00,13.013,13.042,12.878,12.952,2250000.0
2009-02-27 05:50:00,12.991,13.049,12.861,12.963,2650000.0
2009-02-27 05:55:00,13.016,13.064,12.888,13.06,2700000.0
2009-02-27 06:00:00,13.014,13.054,12.892,13.014,2500000.0
2009-02-27 06:05:00,12.8,13.109,12.7,13.004,2550000.0
2009-02-27 06:10:00,12.993,13.113,12.874,12.994,2500000.0
2009-02-27 06:15:00,12.932,13.082,12.883,12.901,2300000.0
2009-02-27 06:20:00,12.961,13.045,12.885,13.016,1700000.0
2009-02-27 06:25:00,12.8,13.048,12.7,12.9,2150000.0
2009-02-27 06:30:00,13.018,13.065,12.859,12.935,1850000.0
2009-02-27 06:35:00,12.985,13.005,12.837,12.978,2150000.0
2009-02-27 06:40:00,12.882,13.049,12.845,12.931,2000000.0
2009-02-27 06:45:00,12.877,12.995,12.837,12.986,1900000.0
2009-02-27 06:50:00,12.985,12.987,12.82,12.901,2150000.0
2009-02-27 06:55:00,12.908,13.013,12.863,12.953,2000000.0
2009-02-27 07:00:00,12.901,13.007,12.859,12.97,2300000.0
2009-02-27 07:05:00,12.994,13.029,12.852,12.985,2250000.0
2009-02-27 07:10:00,12.895,12.995,12.874,12.953,1900000.0
2009-02-27 07:15:00,13.0,13.047,12.87,12.934,2200000.0
2009-02-27 07:20:00,12.837,12.999,12.837,12.919,1700000.0
2009-02-27 07:25:00,12.959,13.014,12.826,13.01,2800000.0
2009-02-27 07:30:00,12.96,13.063,12.848,12.914,3150000.0
2009-02-27 07:35:00,13.011,13.037,12.872,12.979,2000000.0
2009-02-27 07:40:00,12.908,13.059,12.89,12.931,2000000.0
2009-02-27 07:45:00,12.927,13.074,12.893,13.038,3150000.0
2009-02-27 07:50:00,12.99,13.046,12.89,12.986,2150000.0
2009-02-27 07:55:00,12.988,13.051,12.885,13.025,2900000.0
2009-02-27 08:00:00,13.013,13.065,12.918,12.981,2100000.0
2009-02-27 08:05:00,12.92,13.052,12.893,13.039,2000000.0
2009-02-27 08:10:00,12.928,13.098,12.871,12.928,2350000.0
2009-02-27 08:15:00,13.035,13.035,12.867,12.933,2650000.0
2009-02-27 08:20:00,12.923,13.031,12.89,12.955,2150000.0
2009-02-27 08:25:00,12.916,13.034,12.901,12.905,2300000.0
2009-02-27 08:30:00,12.908,13.053,12.877,12.877,2450000.0
2009-02-27 08:35:00,13.028,13.055,12.858,12.95,2400000.0
2009-02-27 08:40:00,12.987,13.053,12.907,12.959,2150000.0
2009-02-27 08:45:00,12.884,13.051,12.856,12.973,2400000.0
2009-02-27 08:50:00,12.954,13.024,12.846,12.943,2200000.0
2009-02-27 08:55:00,12.865,13.019,12.834,12.912,2200000.0
2009-02-27 09:00:00,12.898,13.013,12.866,12.906,2400000.0
2009-02-27 09:05:00,13.0,13.021,12.863,12.992,3300000.0
2009-02-27 09:10:00,12.897,13.027,12.8,13.015,2000000.0
2009-02-27 09:15:00,12.977,13.036,12.831,12.996,2250000.0
2009-02-27 09:20:00,12.945,13.02,12.875,13.003,2550000.0
2009-02-27 09:25:00,12.895,13.035,12.879,13.008,2500000.0
2009-02-27 09:30:00,12.95,13.028,12.8,12.893,2200000.0
2009-02-27 09:35:00,12.912,13.058,12.903,12.973,2450000.0
2009-02-27 09:40:00,12.989,13.052,12.913,12.988,2150000.0
2009-02-27 09:45:00,13.036,13.086,12.927,12.981,2400000.0
2009-02-27 09:50:00,12.993,13.068,12.904,12.97,2300000.0
2009-02-27 09:55:00,12.967,13.133,12.895,13.005,2650000.0
2009-02-27 10:00:00,12.986,13.099,12.927,13.066,2100000.0
2009-02-27 10:05:00,13.025,13.142,12.939,13.091,2700000.0
2009-02-27 10:10:00,12.96,13.153,12.941,13.14,2650000.0
2009-02-27 10:15:00,13.003,13.144,12.937,13.082,2200000.0
2009-02-27 10:20:00,13.007,13.143,12.923,13.026,2600000.0
2009-02-27 10:25:00,13.048,13.127,12.968,13.084,2100000.0
2009-02-27 10:30:00,13.032,13.153,12.965,13.025,2450000.0
2009-02-27 10:35:00,13.101,13.156,12.946,12.963,2100000.0
2009-02-27 10:40:00,12.988,13.151,12.92,13.058,2400000.0
2009-02-27 10:45:00,12.961,13.107,12.954,13.07,2300000.0
2009-02-27 10:50:00,13.033,13.092,12.914,12.943,2350000.0
2009-02-27 10:55:00,13.044,13.119,12.94,12.94,2000000.0
2009-02-27 11:00:00,12.988,13.111,12.916,13.051,2450000.0
2009-02-27 11:05:00,12.975,13.132,12.933,13.031,2400000.0
2009-02-27 11:10:00,12.991,13.109,12.927,12.995,2150000.0
2009-02-27 11:15:00,12.934,13.063,12.887,13.063,2050000.0
2009-02-27 11:20:00,12.904,13.077,12.894,12.96,2250000.0
2009-02-27 11:25:00,12.942,13.04,12.873,12.933,2200000.0
2009-02-27 11:30:00,12.913,13.074,12.913,13.04,2200000.0
2009-02-27 11:35:00,12.946,13.102,12.929,12.938,1650000.0
2009-02-27 11:40:00,12.972,13.074,12.922,13.046,2350000.0
2009-02-27 11:45:00,13.052,13.079,12.926,13.008,2100000.0
2009-02-27 11:50:00,12.987,13.105,12.932,13.017,2300000.0
2009-02-27 11:55:00,13.035,13.107,12.935,12.978,2100000.0
2009-02-27 12:00:00,13.095,13.116,12.91,13.025,2600000.0
2009-02-27 12:05:00,13.102,13.131,12.977,13.075,2350000.0
2009-02-27 12:10:00,13.085,13.127,12.959,13.107,2050000.0
2009-02-27 12:15:00,13.032,13.136,12.972,13.006,2300000.0
2009-02-27 12:20:00,12.953,13.176,12.935,13.076,2700000.0
2009-02-27 12:25:00,13.096,13.11,12.955,13.089,2000000.0
2009-02-27 12:30:00,13.008,13.12,12.954,13.064,2200000.0
2009-02-27 12:35:00,13.063,13.146,12.951,13.016,2200000.0
2009-02-27 12:40:00,13.144,13.158,13.003,13.047,2300000.0
2009-02-27 12:45:00,13.054,13.17,12.961,13.039,2250000.0
2009-02-27 12:50:00,13.063,13.156,13.008,13.064,2250000.0
2009-02-27 12:55:00,12.997,13.133,12.981,13.015,2100000.0
2009-02-27 13:00:00,13.109,13.139,12.945,13.135,2200000.0
2009-02-27 13:05:00,13.031,13.172,12.953,13.025,2350000.0
2009-02-27 13:10:00,13.021,13.107,12.971,13.086,2200000.0
2009-02-27 13:15:00,13.054,13.129,12.975,13.006,2050000.0
2009-02-27 13:20:00,13.022,13.143,12.956,13.143,2200000.0
2009-02-27 13:25:00,13.129,13.184,12.97,13.034,2300000.0
2009-02-27 13:30:00,13.099,13.15,12.994,13.064,2300000.0
2009-02-27 13:35:00,13.119,13.166,13.006,13.125,2150000.0
2009-02-27 13:40:00,12.978,13.182,12.938,13.141,2250000.0
2009-02-27 13:45:00,13.16,13.235,13.048,13.104,2300000.0
2009-02-27 13:50:00,13.08,13.208,13.035,13.18,2000000.0
2009-02-27 13:55:00,13.211,13.211,13.037,13.085,2100000.0
2009-02-27 14:00:00,13.16,13.201,13.042,13.191,2350000.0
2009-02-27 14:05:00,13.1,13.204,13.037,13.069,2100000.0
2009-02-27 14:10:00,13.048,13.191,13.048,13.085,1850000.0
2009-02-27 14:15:00,13.161,13.217,13.036,13.114,2350000.0
2009-02-27 14:20:00,13.074,13.181,13.018,13.147,2550000.0
2009-02-27 14:25:00,13.158,13.23,13.018,13.193,2500000.0
2009-02-27 14:30:00,13.197,13.23,13.049,13.079,2050000.0
2009-02-27 14:35:00,13.16,13.243,13.071,13.137,2550000.0
2009-02-27 14:40:00,13.136,13.265,13.108,13.202,2450000.0
2009-02-27 14:45:00,13.22,13.292,13.09,13.112,2200000.0
2009-02-27 14:50:00,13.09,13.23,13.046,13.145,1850000.0
2009-02-27 14:55:00,13.212,13.295,13.092,13.241,2100000.0
2009-02-27 15:00:00,13.168,13.278,13.089,13.2,2000000.0
2009-02-27 15:05:00,13.233,13.272,13.058,13.121,2050000.0
2009-02-27 15:10:00,13.123,13.248,13.068,13.109,2050000.0
2009-02-27 15:15:00,13.131,13.284,13.064,13.142,2100000.0
2009-02-27 15:20:00,13.212,13.361,13.168,13.21,2500000.0
2009-02-27 15:25:00,13.31,13.359,13.148,13.209,2000000.0
2009-02-27 15:30:00,13.237,13.322,13.112,13.282,2050000.0
2009-02-27 15:35:00,13.288,13.348,13.199,13.319,2300000.0
2009-02-27 15:40:00,13.186,13.307,13.141,13.239,2150000.0
2009-02-27 15:45:00,13.157,13.29,13.093,13.264,2050000.0
2009-02-27 15:50:00,13.265,13.292,13.115,13.246,2250000.0
2009-02-27 15:55:00,13.196,13.316,13.146,13.205,2150000.0
2009-02-27 16:00:00,13.148,13.305,13.107,13.222,2450000.0
2009-02-27 16:05:00,13.236,13.28,13.119,13.268,2300000.0
2009-02-27 16:10:00,13.167,13.29,13.143,13.222,2400000.0
2009-02-27 16:15:00,13.226,13.267,13.109,13.249,2200000.0
2009-02-27 16:20:00,13.23,13.263,13.093,13.187,2050000.0
2009-02-27 16:25:00,13.143,13.238,13.098,13.154,2500000.0
2009-02-27 16:30:00,13.245,13.29,13.114,13.139,2450000.0
2009-02-27 16:35:00,13.14,13.276,13.1,13.232,2250000.0
2009-02-27 16:40:00,13.167,13.294,13.113,13.175,2500000.0
2009-02-27 16:45:00,13.146,13.286,13.077,13.077,2300000.0
2009-02-27 16:50:00,13.202,13.221,13.027,13.168,2150000.0
2009-02-27 16:55:00,13.216,13.216,13.031,13.064,2200000.0
2009-02-27 17:00:00,13.097,13.218,13.045,13.085,1950000.0
2009-02-27 17:05:00,13.203,13.328,13.082,13.303,2150000.0
2009-02-27 17:10:00,13.306,13.342,13.187,13.21,2150000.0
2009-02-27 17:15:00,13.252,13.404,13.151,13.239,2400000.0
2009-02-27 17:20:00,13.345,13.345,13.127,13.248,2250000.0
2009-02-27 17:25:00,13.165,13.299,13.14,13.289,2200000.0
2009-02-27 17:30:00,13.185,13.302,13.118,13.24,2300000.0
2009-02-27 17:35:00,13.323,13.381,13.166,13.342,2200000.0
2009-02-27 17:40:00,13.308,13.333,13.184,13.265,2200000.0
2009-02-27 17:45:00,13.214,13.295,13.099,13.221,2450000.0
2009-02-27 17:50:00,13.221,13.27,13.129,13.207,2350000.0
2009-02-27 17:55:00,13.177,13.266,13.091,13.119,2300000.0
2009-02-27 18:00:00,13.144,13.246,13.083,13.231,2200000.0
2009-02-27 18:05:00,13.185,13.257,13.102,13.137,2800000.0
2009-02-27 18:10:00,13.168,13.238,13.081,13.206,2000000.0
2009-02-27 18:15:00,13.222,13.226,13.004,13.13,2250000.0
2009-02-27 18:20:00,13.018,13.153,12.993,13.153,3500000.0
2009-02-27 18:25:00,13.033,13.181,12.987,13.066,3550000.0
2009-02-27 18:30:00,13.021,13.141,13.002,13.105,4050000.0
2009-02-27 18:35:00,13.079,13.153,12.982,13.044,1950000.0
2009-02-27 18:40:00,13.015,13.129,12.909,13.012,4450000.0
2009-02-27 18:45:00,13.001,13.055,12.89,12.933,4750000.0
2009-02-27 18:50:00,12.941,13.056,12.861,12.974,4600000.0
2009-02-27 18:55:00,12.928,13.01,12.844,12.939,4900000.0
2009-02-27 19:00:00,12.934,12.946,12.756,12.87,2000000.0
2009-02-27 19:05:00,12.805,12.951,12.732,12.863,2050000.0
2009-02-27 19:10:00,12.956,13.082,12.845,13.082,2200000.0
2009-02-27 19:15:00,12.966,13.048,12.874,13.048,1800000.0
2009-02-27 19:20:00,12.935,13.075,12.889,13.03,2350000.0
2009-02-27 19:25:00,13.067,13.136,12.957,12.973,2200000.0
2009-02-27 19:30:00,13.033,13.153,13.007,13.093,2200000.0
2009-02-27 19:35:00,13.002,13.166,12.96,13.045,2000000.0
2009-02-27 19:40:00,13.043,13.185,12.992,13.061,2150000.0
2009-02-27 19:45:00,12.981,13.131,12.965,13.101,2100000.0
2009-02-27 19:50:00,12.964,13.171,12.964,13.105,1950000.0
2009-02-27 19:55:00,12.997,13.135,12.95,13.023,1900000.0
2009-02-27 20:00:00,13.088,13.113,12.971,13.05,2100000.0
2009-02-27 20:05:00,12.991,13.108,12.946,13.066,2050000.0
2009-02-27 20:10:00,13.05,13.098,12.934,13.062,2050000.0
2009-02-27 20:15:00,13.001,13.084,12.944,13.001,2100000.0
2009-02-27 20:20:00,13.053,13.082,12.907,13.057,2450000.0
2009-02-27 20:25:00,13.011,13.121,12.929,13.072,2150000.0
2009-02-27 20:30:00,13.008,13.112,12.923,13.062,2350000.0
2009-02-27 20:35:00,12.98,13.168,12.957,13.016,2250000.0
2009-02-27 20:40:00,13.048,13.1,12.885,13.043,2050000.0
2009-02-27 20:45:00,12.987,13.068,12.872,13.032,2000000.0
2009-02-27 20:50:00,12.873,13.03,12.866,12.975,2100000.0
2009-02-27 20:55:00,12.907,13.043,12.858,12.995,2100000.0
2009-02-27 21:00:00,12.892,13.017,12.855,12.968,2750000.0
2009-02-27 21:05:00,12.919,13.0,12.839,12.907,2050000.0
2009-02-27 21:10:00,12.968,13.091,12.832,13.005,2550000.0
2009-02-27 21:15:00,13.019,13.056,12.846,13.009,2150000.0
2009-02-27 21:20:00,13.05,13.111,12.901,12.962,2200000.0
2009-02-27 21:25:00,13.002,13.1,12.887,12.971,2200000.0
2009-02-27 21:30:00,12.968,13.094,12.908,13.032,2350000.0
2009-02-27 21:35:00,13.083,13.09,12.928,13.007,1550000.0
2009-02-27 21:40:00,13.04,13.078,12.935,13.034,1500000.0
2009-02-27 21:45:00,13.068,13.079,12.945,12.988,1900000.0
2009-02-27 21:50:00,13.032,13.057,12.927,12.95,1450000.0
2009-02-27 21:55:00,12.953,13.104,12.891,12.975,2400000.0
2009-02-27 22:00:00,13.028,13.093,12.91,13.002,2000000.0
2009-02-27 22:05:00,12.996,13.08,12.961,13.014,1100000.0
2009-02-27 22:10:00,13.065,13.1,12.94,13.059,1750000.0
2009-02-27 22:15:00,13.065,13.107,12.953,13.102,1800000.0
2009-02-27 22:20:00,13.049,13.14,12.96,13.126,1350000.0
2009-02-27 22:25:00,12.992,13.137,12.959,13.099,1750000.0
2009-02-27 22:30:00,13.116,13.168,12.946,13.0,1500000.0
2009-02-27 22:35:00,13.1,13.1,12.982,13.088,2200000.0
2009-02-27 22:40:00,12.966,13.115,12.966,13.049,700000.0
2009-02-27 22:45:00,13.08,13.097,12.946,13.064,2100000.0
2009-02-27 22:50:00,13.021,13.089,12.918,13.089,1350000.0
2009-02-27 22:55:00,12.972,13.082,12.912,13.058,2000000.0
2009-02-27 23:00:00,13.047,13.075,12.931,13.075,1600000.0
2009-02-27 23:05:00,13.057,13.086,12.948,13.023,1500000.0
2009-02-27 23:10:00,13.056,13.117,12.953,13.032,1650000.0
2009-02-27 23:15:00,13.111,13.118,12.973,13.118,900000.0
2009-02-27 23:20:00,13.039,13.083,12.927,12.979,2000000.0
2009-02-27 23:25:00,12.998,13.096,12.918,13.064,900000.0
2009-02-27 23:30:00,12.965,13.094,12.948,13.002,1900000.0
2009-02-27 23:35:00,13.042,13.073,12.925,12.955,750000.0
2009-02-27 23:40:00,12.966,13.087,12.966,13.077,850000.0
2009-02-27 23:45:00,13.062,13.112,12.96,13.066,1250000.0
2009-02-27 23:50:00,13.077,13.084,12.95,13.039,2050000.0
2009-02-27 23:55:00,12.995,13.123,12.933,13.07,1300000.0
2009-03-02 00:00:00,12.963,13.1,12.932,13.1,900000.0
2009-03-02 00:05:00,12.968,13.088,12.951,13.019,950000.0
2009-03-02 00:10:00,13.037,13.038,12.949,13.03,350000.0
2009-03-02 00:15:00,13.075,13.075,12.944,12.944,400000.0
2009-03-02 00:20:00,13.026,13.093,12.955,13.028,650000.0
2009-03-02 00:30:00,12.907,13.123,12.907,13.123,950000.0
2009-03-02 00:35:00,12.968,13.059,12.968,13.013,300000.0
2009-03-02 00:40:00,13.031,13.086,12.983,13.023,600000.0
2009-03-02 00:45:00,13.114,13.122,12.988,13.091,350000.0
2009-03-02 00:50:00,13.046,13.123,12.929,13.103,2000000.0
2009-03-02 00:55:00,13.1,13.125,12.988,13.044,1550000.0
2009-03-02 01:00:00,12.947,13.12,12.947,13.008,2050000.0
2009-03-02 01:05:00,13.093,13.171,12.958,13.05,1850000.0
2009-03-02 01:10:00,13.069,13.2,12.951,13.2,2550000.0
2009-03-02 01:15:00,13.1,13.2,12.969,13.089,2350000.0
2009-03-02 01:20:00,13.095,13.16,13.02,13.072,2150000.0
2009-03-02 01:25:00,13.017,13.2,12.963,13.022,1950000.0
2009-03-02 01:30:00,13.087,13.2,12.971,13.041,1450000.0
2009-03-02 01:35:00,13.1,13.15,12.959,13.087,1700000.0
2009-03-02 01:40:00,13.082,13.163,12.991,13.061,1950000.0
2009-03-02 01:45:00,13.035,13.147,12.981,13.106,2050000.0
2009-03-02 01:50:00,13.104,13.155,12.989,13.133,2300000.0
2009-03-02 01:55:00,13.126,13.186,12.998,13.037,1950000.0
2009-03-02 02:00:00,13.146,13.163,13.009,13.129,1600000.0
2009-03-02 02:05:00,13.142,13.169,12.999,13.131,2300000.0
2009-03-02 02:10:00,13.133,13.21,13.019,13.134,1800000.0
2009-03-02 02:15:00,13.089,13.189,13.022,13.151,1950000.0
2009-03-02 02:20:00,13.126,13.205,13.039,13.161,1700000.0
2009-03-02 02:25:00,13.105,13.222,13.077,13.174,1500000.0
2009-03-02 02:30:00,13.109,13.21,13.037,13.054,1850000.0
2009-03-02 02:35:00,13.106,13.215,13.024,13.154,2100000.0
2009-03-02 02:40:00,13.11,13.225,13.068,13.207,2100000.0
2009-03-02 02:45:00,13.154,13.234,13.047,13.132,2450000.0
2009-03-02 02:50:00,13.1,13.257,13.047,13.218,1850000.0
2009-03-02 02:55:00,13.127,13.26,13.107,13.143,1850000.0
2009-03-02 03:00:00,13.128,13.243,13.071,13.119,2050000.0
2009-03-02 03:05:00,13.102,13.3,13.073,13.218,2500000.0
2009-03-02 03:10:00,13.083,13.23,13.046,13.191,1800000.0
2009-03-02 03:15:00,13.182,13.23,13.086,13.23,1450000.0
2009-03-02 03:20:00,13.097,13.212,13.061,13.106,1400000.0
2009-03-02 03:25:00,13.156,13.25,13.085,13.085,1350000.0
2009-03-02 03:30:00,13.186,13.253,13.103,13.14,1350000.0
2009-03-02 03:35:00,13.165,13.249,13.098,13.225,2050000.0
2009-03-02 03:40:00,13.201,13.257,13.083,13.201,2000000.0
2009-03-02 03:45:00,13.104,13.218,13.059,13.217,1700000.0
2009-03-02 03:50:00,13.222,13.238,13.105,13.211,1800000.0
2009-03-02 03:55:00,13.174,13.256,13.03,13.155,2000000.0
2009-03-02 04:00:00,13.16,13.265,13.055,13.18,1650000.0
2009-03-02 04:05:00,13.171,13.197,13.058,13.193,2400000.0
2009-03-02 04:10:00,13.143,13.212,13.018,13.105,2000000.0
2009-03-02 04:15:00,13.128,13.223,13.075,13.1,2250000.0
2009-03-02 04:20:00,13.139,13.245,13.073,13.174,1550000.0
2009-03-02 04:25:00,13.149,13.254,13.065,13.135,2650000.0
2009-03-02 04:30:00,13.203,13.253,13.09,13.178,2200000.0
2009-03-02 04:35:00,13.128,13.27,13.09,13.196,2950000.0
2009-03-02 04:40:00,13.224,13.257,13.094,13.165,2000000.0
2009-03-02 04:45:00,13.182,13.27,13.113,13.246,1400000.0
2009-03-02 04:50:00,13.186,13.25,13.12,13.201,2000000.0
2009-03-02 04:55:00,13.218,13.265,13.071,13.22,1950000.0
2009-03-02 05:00:00,13.191,13.258,13.122,13.182,2400000.0
2009-03-02 05:05:00,13.229,13.262,13.109,13.231,1350000.0
2009-03-02 05:10:00,13.144,13.259,13.133,13.183,1150000.0
2009-03-02 05:15:00,13.226,13.263,13.108,13.108,1350000.0
2009-03-02 05:20:00,13.218,13.262,13.107,13.227,1300000.0
2009-03-02 05:25:00,13.11,13.274,13.097,13.244,1450000.0
2009-03-02 05:30:00,13.204,13.264,13.09,13.09,2150000.0
2009-03-02 05:35:00,13.226,13.237,13.208,13.216,300000.0
2009-03-02 05:40:00,13.199,13.237,13.062,13.191,1450000.0
2009-03-02 05:45:00,13.209,13.249,13.098,13.181,1350000.0
2009-03-02 05:50:00,13.151,13.269,13.088,13.157,1900000.0
2009-03-02 05:55:00,13.156,13.276,13.111,13.178,1150000.0
2009-03-02 06:00:00,13.176,13.27,13.11,13.175,2150000.0
2009-03-02 06:05:00,13.154,13.273,13.131,13.258,1950000.0
2009-03-02 06:10:00,13.237,13.288,13.152,13.261,2300000.0
2009-03-02 06:15:00,13.248,13.258,13.108,13.23,1050000.0
2009-03-02 06:20:00,13.165,13.283,13.098,13.276,2100000.0
2009-03-02 06:25:00,13.248,13.27,13.092,13.155,2400000.0
2009-03-02 06:30:00,13.181,13.248,13.095,13.192,2200000.0
2009-03-02 06:35:00,13.155,13.325,13.117,13.286,2200000.0
2009-03-02 06:40:00,13.249,13.293,13.126,13.274,2150000.0
2009-03-02 06:45:00,13.226,13.274,13.102,13.212,2550000.0
2009-03-02 06:50:00,13.175,13.292,13.089,13.226,2050000.0
2009-03-02 06:55:00,13.244,13.303,13.131,13.165,2750000.0
2009-03-02 07:00:00,13.205,13.318,13.103,13.19,2100000.0
2009-03-02 07:05:00,13.241,13.292,13.14,13.14,1800000.0
2009-03-02 07:10:00,13.244,13.331,13.118,13.185,2000000.0
2009-03-02 07:15:00,13.22,13.276,13.095,13.229,2050000.0
2009-03-02 07:20:00,13.194,13.284,13.115,13.146,1700000.0
2009-03-02 07:25:00,13.259,13.316,13.126,13.178,1750000.0
2009-03-02 07:30:00,13.216,13.282,13.064,13.176,2050000.0
2009-03-02 07:35:00,13.186,13.29,13.114,13.244,2200000.0
2009-03-02 07:40:00,13.179,13.264,13.117,13.153,2100000.0
2009-03-02 07:45:00,13.256,13.282,13.104,13.224,2000000.0
2009-03-02 07:50:00,13.216,13.266,13.114,13.173,2050000.0
2009-03-02 07:55:00,13.208,13.258,13.093,13.239,1700000.0
2009-03-02 08:00:00,13.132,13.276,13.112,13.141,1900000.0
2009-03-02 08:05:00,13.264,13.301,13.128,13.255,1650000.0
2009-03-02 08:10:00,13.234,13.312,13.126,13.154,2100000.0
2009-03-02 08:15:00,13.215,13.289,13.093,13.198,950000.0
2009-03-02 08:20:00,13.118,13.273,13.068,13.179,1500000.0
2009-03-02 08:25:00,13.219,13.271,13.148,13.187,1900000.0
2009-03-02 08:30:00,13.177,13.32,13.161,13.3,2400000.0
2009-03-02 08:35:00,13.259,13.307,13.14,13.147,2050000.0
2009-03-02 08:40:00,13.254,13.254,13.084,13.124,1800000.0
2009-03-02 08:45:00,13.232,13.249,13.112,13.241,2000000.0
2009-03-02 08:50:00,13.156,13.291,13.086,13.126,2050000.0
2009-03-02 08:55:00,13.18,13.241,13.089,13.193,2000000.0
2009-03-02 09:00:00,13.232,13.3,13.118,13.151,4900000.0
2009-03-02 09:05:00,13.205,13.245,13.121,13.161,4600000.0
2009-03-02 09:10:00,13.119,13.249,13.078,13.205,4750000.0
2009-03-02 09:15:00,13.207,13.3,13.095,13.143,5600000.0
2009-03-02 09:20:00,13.173,13.242,13.127,13.17,1950000.0
2009-03-02 09:25:00,13.163,13.275,13.138,13.159,3700000.0
2009-03-02 09:30:00,13.206,13.304,13.112,13.158,3550000.0
2009-03-02 09:35:00,13.276,13.291,13.135,13.152,3500000.0
2009-03-02 09:40:00,13.267,13.317,13.128,13.317,2250000.0
2009-03-02 09:45:00,13.289,13.33,13.149,13.28,2000000.0
2009-03-02 09:50:00,13.211,13.343,13.172,13.285,2800000.0
2009-03-02 09:55:00,13.331,13.346,13.175,13.263,2200000.0
2009-03-02 10:00:00,13.229,13.342,13.181,13.238,2300000.0
2009-03-02 10:05:00,13.258,13.353,13.196,13.273,2350000.0
2009-03-02 10:10:00,13.259,13.325,13.146,13.239,2450000.0
2009-03-02 10:15:00,13.259,13.327,13.162,13.327,1950000.0
2009-03-02 10:20:00,13.331,13.365,13.186,13.339,2200000.0
2009-03-02 10:25:00,13.305,13.378,13.187,13.25,2300000.0
2009-03-02 10:30:00,13.348,13.364,13.198,13.268,2200000.0
2009-03-02 10:35:00,13.307,13.38,13.195,13.334,2250000.0
2009-03-02 10:40:00,13.268,13.374,13.182,13.251,2400000.0
2009-03-02 10:45:00,13.205,13.379,13.149,13.325,2150000.0
2009-03-02 10:50:00,13.33,13.361,13.189,13.348,2150000.0
2009-03-02 10:55:00,13.242,13.362,13.213,13.268,1950000.0
2009-03-02 11:00:00,13.25,13.369,13.173,13.339,2200000.0
2009-03-02 11:05:00,13.258,13.397,13.182,13.32,2150000.0
2009-03-02 11:10:00,13.167,13.312,13.158,13.19,2300000.0
2009-03-02 11:15:00,13.215,13.303,13.08,13.173,2500000.0
2009-03-02 11:20:00,13.265,13.29,13.116,13.16,2250000.0
2009-03-02 11:25:00,13.152,13.311,13.109,13.291,2450000.0
2009-03-02 11:30:00,13.177,13.331,13.15,13.225,2500000.0
2009-03-02 11:35:00,13.259,13.292,13.149,13.28,2450000.0
2009-03-02 11:40:00,13.275,13.296,13.103,13.2,2200000.0
2009-03-02 11:45:00,13.195,13.253,13.102,13.151,2400000.0
2009-03-02 11:50:00,13.228,13.266,13.064,13.223,2300000.0
2009-03-02 11:55:00,13.147,13.306,13.07,13.132,2450000.0
2009-03-02 12:00:00,13.171,13.299,13.08,13.15,2150000.0
2009-03-02 12:05:00,13.212,13.298,13.113,13.284,2250000.0
2009-03-02 12:10:00,13.284,13.284,13.086,13.142,2050000.0
2009-03-02 12:15:00,13.23,13.259,13.094,13.133,2150000.0
2009-03-02 12:20:00,13.25,13.278,13.083,13.206,2300000.0
2009-03-02 12:25:00,13.238,13.274,13.084,13.187,2050000.0
2009-03-02 12:30:00,13.163,13.236,13.044,13.184,2000000.0
2009-03-02 12:35:00,13.085,13.24,13.065,13.12,2500000.0
2009-03-02 12:40:00,13.076,13.228,13.063,13.124,2100000.0
2009-03-02 12:45:00,13.144,13.266,13.046,13.113,2050000.0
2009-03-02 12:50:00,13.097,13.245,13.054,13.15,2050000.0
2009-03-02 12:55:00,13.136,13.202,13.037,13.092,2000000.0
2009-03-02 13:00:00,13.15,13.19,13.013,13.107,2100000.0
2009-03-02 13:05:00,13.073,13.168,12.995,13.038,1850000.0
2009-03-02 13:10:00,13.031,13.185,13.011,13.124,2200000.0
2009-03-02 13:15:00,13.118,13.192,13.021,13.067,2450000.0
2009-03-02 13:20:00,13.067,13.191,13.041,13.139,2550000.0
2009-03-02 13:25:00,13.046,13.195,13.003,13.155,2050000.0
2009-03-02 13:30:00,13.133,13.17,12.974,13.109,2500000.0
2009-03-02 13:35:00,13.083,13.136,12.945,13.045,2550000.0
2009-03-02 13:40:00,13.037,13.164,12.988,13.164,2350000.0
2009-03-02 13:45:00,13.048,13.204,12.983,13.097,1850000.0
2009-03-02 13:50:00,13.118,13.253,13.048,13.119,2100000.0
2009-03-02 13:55:00,13.15,13.181,13.02,13.125,2350000.0
2009-03-02 14:00:00,13.044,13.148,12.975,13.139,2100000.0
2009-03-02 14:05:00,13.122,13.156,12.954,12.982,2000000.0
2009-03-02 14:10:00,13.045,13.094,12.931,12.992,2300000.0
2009-03-02 14:15:00,12.971,13.061,12.885,12.928,2250000.0
2009-03-02 14:20:00,13.033,13.089,12.933,13.036,2150000.0
2009-03-02 14:25:00,12.977,13.084,12.936,13.017,2300000.0
2009-03-02 14:30:00,12.942,13.101,12.918,13.072,2300000.0
2009-03-02 14:35:00,13.064,13.149,12.953,13.027,2200000.0
2009-03-02 14:40:00,12.968,13.11,12.936,13.036,2050000.0
2009-03-02 14:45:00,13.056,13.127,12.948,13.017,2200000.0
2009-03-02 14:50:00,13.033,13.106,12.949,12.979,2350000.0
2009-03-02 14:55:00,13.081,13.121,12.966,13.121,2200000.0
2009-03-02 15:00:00,13.021,13.129,12.984,13.022,2100000.0
2009-03-02 15:05:00,13.085,13.185,13.013,13.07,2250000.0
2009-03-02 15:10:00,13.029,13.186,12.972,13.085,2250000.0
2009-03-02 15:15:00,13.045,13.144,13.0,13.142,2300000.0
2009-03-02 15:20:00,13.02,13.197,12.994,13.146,2200000.0
2009-03-02 15:25:00,13.095,13.158,12.957,13.016,2200000.0
2009-03-02 15:30:00,13.093,13.118,12.937,13.086,2000000.0
2009-03-02 15:35:00,13.059,13.135,12.946,12.965,2700000.0
2009-03-02 15:40:00,12.999,13.116,12.964,13.058,2300000.0
2009-03-02 15:45:00,13.142,13.156,12.96,13.087,2050000.0
2009-03-02 15:50:00,13.068,13.172,13.008,13.134,2350000.0
2009-03-02 15:55:00,13.047,13.174,13.003,13.164,2600000.0
2009-03-02 16:00:00,13.04,13.206,13.029,13.113,2100000.0
2009-03-02 16:05:00,13.07,13.18,13.007,13.066,2300000.0
2009-03-02 16:10:00,13.082,13.144,12.992,13.118,2100000.0
2009-03-02 16:15:00,13.092,13.12,12.96,13.028,2350000.0
2009-03-02 16:20:00,12.978,13.135,12.962,13.003,2150000.0
2009-03-02 16:25:00,13.092,13.161,12.991,13.037,2200000.0
2009-03-02 16:30:00,13.021,13.146,12.956,12.984,2200000.0
2009-03-02 16:35:00,13.007,13.12,12.823,12.84,2250000.0
2009-03-02 16:40:00,12.985,13.012,12.763,12.774,2050000.0
2009-03-02 16:45:00,12.812,12.911,12.773,12.794,2150000.0
2009-03-02 16:50:00,12.857,12.885,12.603,12.603,2400000.0
2009-03-02 16:55:00,12.684,12.799,12.623,12.723,2450000.0
2009-03-02 17:00:00,12.667,12.82,12.646,12.752,2000000.0
2009-03-02 17:05:00,12.702,12.886,12.689,12.858,2350000.0
2009-03-02 17:10:00,12.881,12.897,12.696,12.696,2300000.0
2009-03-02 17:15:00,12.801,12.882,12.701,12.769,2400000.0
2009-03-02 17:20:00,12.725,12.907,12.725,12.823,2100000.0
2009-03-02 17:25:00,12.785,12.886,12.702,12.795,2450000.0
2009-03-02 17:30:00,12.85,12.875,12.697,12.771,2100000.0
2009-03-02 17:35:00,12.726,12.842,12.629,12.703,2600000.0
2009-03-02 17:40:00,12.771,12.787,12.621,12.646,2200000.0
2009-03-02 17:45:00,12.778,12.788,12.627,12.679,2650000.0
2009-03-02 17:50:00,12.745,12.828,12.638,12.771,2700000.0
2009-03-02 17:55:00,12.813,12.836,12.668,12.723,2100000.0
2009-03-02 18:00:00,12.743,12.836,12.666,12.713,2650000.0
2009-03-02 18:05:00,12.713,12.842,12.646,12.769,2250000.0
2009-03-02 18:10:00,12.718,12.846,12.657,12.772,2400000.0
2009-03-02 18:15:00,12.746,12.802,12.654,12.757,2150000.0
2009-03-02 18:20:00,12.715,12.815,12.664,12.693,2450000.0
2009-03-02 18:25:00,12.693,12.857,12.687,12.759,2250000.0
2009-03-02 18:30:00,12.823,12.87,12.698,12.729,2500000.0
2009-03-02 18:35:00,12.84,12.859,12.708,12.799,2550000.0
2009-03-02 18:40:00,12.838,12.872,12.701,12.795,2250000.0
2009-03-02 18:45:00,12.842,12.856,12.683,12.774,2100000.0
2009-03-02 18:50:00,12.832,12.856,12.693,12.835,3300000.0
2009-03-02 18:55:00,12.768,12.899,12.711,12.817,2400000.0
2009-03-02 19:00:00,12.814,12.892,12.737,12.77,2200000.0
2009-03-02 19:05:00,12.816,12.921,12.746,12.889,2200000.0
2009-03-02 19:10:00,12.913,13.016,12.789,12.853,2400000.0
2009-03-02 19:15:00,12.887,13.034,12.841,12.953,2150000.0
2009-03-02 19:20:00,12.888,13.005,12.776,12.964,2400000.0
2009-03-02 19:25:00,12.827,12.98,12.807,12.878,2450000.0
2009-03-02 19:30:00,12.879,12.997,12.852,12.868,2300000.0
2009-03-02 19:35:00,12.907,13.062,12.887,12.969,2150000.0
2009-03-02 19:40:00,12.96,13.149,12.927,13.106,2650000.0
2009-03-02 19:45:00,12.968,13.1,12.925,13.005,2350000.0
2009-03-02 19:50:00,13.078,13.126,12.928,13.009,2000000.0
2009-03-02 19:55:00,13.061,13.146,12.975,13.13,2150000.0
2009-03-02 20:00:00,13.137,13.159,12.991,13.052,2900000.0
2009-03-02 20:05:00,13.095,13.103,12.94,13.017,2650000.0
2009-03-02 20:10:00,13.024,13.08,12.899,12.92,3150000.0
2009-03-02 20:15:00,12.904,13.07,12.866,12.94,2000000.0
2009-03-02 20:20:00,12.975,13.101,12.871,13.101,2000000.0
2009-03-02 20:25:00,13.005,13.146,12.919,13.016,3250000.0
2009-03-02 20:30:00,13.073,13.147,12.925,13.007,2800000.0
2009-03-02 20:35:00,12.977,13.102,12.898,12.9,2200000.0
2009-03-02 20:40:00,12.956,13.031,12.892,12.959,2100000.0
2009-03-02 20:45:00,12.994,13.045,12.915,12.923,1900000.0
2009-03-02 20:50:00,12.992,13.041,12.897,13.009,2250000.0
2009-03-02 20:55:00,12.976,13.023,12.861,12.993,2200000.0
2009-03-02 21:00:00,12.962,13.056,12.862,12.959,2000000.0
2009-03-02 21:05:00,12.956,13.044,12.852,13.044,2150000.0
2009-03-02 21:10:00,13.038,13.091,12.81,12.958,1950000.0
2009-03-02 21:15:00,12.87,13.034,12.85,12.944,2200000.0
2009-03-02 21:20:00,13.003,13.029,12.881,13.009,2150000.0
2009-03-02 21:25:00,12.967,13.049,12.83,13.015,2000000.0
2009-03-02 21:30:00,12.902,13.06,12.837,12.837,2250000.0
2009-03-02 21:35:00,12.933,12.999,12.821,12.88,2000000.0
2009-03-02 21:40:00,12.846,12.967,12.825,12.825,2850000.0
2009-03-02 21:45:00,12.931,12.965,12.767,12.887,2500000.0
2009-03-02 21:50:00,12.847,12.982,12.769,12.9,2450000.0
2009-03-02 21:55:00,12.896,12.975,12.8,12.908,2500000.0
2009-03-02 22:00:00,12.892,12.912,12.737,12.874,2700000.0
2009-03-02 22:05:00,12.809,12.917,12.733,12.868,2650000.0
2009-03-02 22:10:00,12.787,12.89,12.721,12.852,2250000.0
2009-03-02 22:15:00,12.741,12.881,12.682,12.847,2450000.0
2009-03-02 22:20:00,12.716,12.854,12.662,12.811,1600000.0
2009-03-02 22:25:00,12.71,12.848,12.688,12.848,2300000.0
2009-03-02 22:30:00,12.786,12.87,12.722,12.864,2200000.0
2009-03-02 22:35:00,12.844,12.878,12.739,12.858,2750000.0
2009-03-02 22:40:00,12.864,12.916,12.705,12.903,2200000.0
2009-03-02 22:45:00,12.819,12.915,12.735,12.752,1500000.0
2009-03-02 22:50:00,12.882,12.95,12.757,12.95,2600000.0
2009-03-02 22:55:00,12.955,12.957,12.819,12.819,1700000.0
2009-03-02 23:00:00,12.909,12.977,12.812,12.833,2100000.0
2009-03-02 23:05:00,12.859,12.954,12.798,12.855,1350000.0
2009-03-02 23:10:00,12.815,12.974,12.762,12.898,1650000.0
2009-03-02 23:15:00,12.834,12.93,12.79,12.802,1500000.0
2009-03-02 23:20:00,12.848,12.914,12.777,12.777,1050000.0
2009-03-02 23:25:00,12.906,12.936,12.749,12.894,1100000.0
2009-03-02 23:30:00,12.903,12.965,12.773,12.839,1150000.0
2009-03-02 23:35:00,12.92,12.93,12.905,12.93,1000000.0
2009-03-02 23:40:00,12.894,12.93,12.767,12.93,1350000.0
2009-03-02 23:45:00,12.849,12.93,12.772,12.93,1750000.0
2009-03-02 23:50:00,12.894,12.907,12.796,12.897,1200000.0
2009-03-02 23:55:00,12.896,12.916,12.813,12.903,800000.0
2009-03-03 00:00:00,12.904,12.918,12.742,12.911,2100000.0
2009-03-03 00:05:00,12.91,12.999,12.809,12.918,2400000.0
2009-03-03 00:10:00,12.758,12.958,12.758,12.806,2350000.0
2009-03-03 00:15:00,12.851,12.936,12.752,12.752,1350000.0
2009-03-03 00:20:00,12.79,12.93,12.779,12.91,1200000.0
2009-03-03 00:25:00,12.9,12.93,12.838,12.91,1500000.0
2009-03-03 00:30:00,12.769,12.93,12.752,12.92,1900000.0
2009-03-03 00:35:00,12.93,12.93,12.761,12.92,2450000.0
2009-03-03 00:40:00,12.813,12.93,12.734,12.91,2100000.0
2009-03-03 00:45:00,12.887,12.92,12.772,12.91,1050000.0
2009-03-03 00:50:00,12.872,12.92,12.789,12.92,2400000.0
2009-03-03 00:55:00,12.91,12.934,12.812,12.92,1500000.0
2009-03-03 01:00:00,12.883,12.94,12.77,12.92,1600000.0
2009-03-03 01:05:00,12.77,12.94,12.74,12.815,1400000.0
2009-03-03 01:10:00,12.844,12.94,12.732,12.828,1400000.0
2009-03-03 01:15:00,12.756,12.94,12.756,12.907,2000000.0
2009-03-03 01:20:00,12.886,12.928,12.796,12.87,2450000.0
2009-03-03 01:25:00,12.88,12.972,12.759,12.829,2750000.0
2009-03-03 01:30:00,12.778,12.921,12.744,12.883,1900000.0
2009-03-03 01:35:00,12.846,12.995,12.759,12.893,2050000.0
2009-03-03 01:40:00,12.793,12.971,12.791,12.932,2150000.0
2009-03-03 01:45:00,12.898,12.903,12.782,12.88,1950000.0
2009-03-03 01:50:00,12.902,12.917,12.77,12.883,1300000.0
2009-03-03 01:55:00,12.818,12.917,12.752,12.86,1850000.0
2009-03-03 02:00:00,12.818,12.925,12.77,12.909,2050000.0
2009-03-03 02:05:00,12.915,12.952,12.763,12.883,2300000.0
2009-03-03 02:10:00,12.87,12.932,12.741,12.895,2300000.0
2009-03-03 02:15:00,12.848,12.936,12.785,12.87,1850000.0
2009-03-03 02:20:00,12.83,12.914,12.741,12.842,1700000.0
2009-03-03 02:25:00,12.778,12.895,12.74,12.835,1700000.0
2009-03-03 02:30:00,12.771,12.891,12.694,12.717,2150000.0
2009-03-03 02:35:00,12.772,12.9,12.701,12.82,2050000.0
2009-03-03 02:40:00,12.761,12.892,12.73,12.831,2100000.0
2009-03-03 02:45:00,12.829,12.901,12.669,12.795,2450000.0
2009-03-03 02:50:00,12.783,12.893,12.724,12.89,1750000.0
2009-03-03 02:55:00,12.804,12.888,12.715,12.76,1550000.0
2009-03-03 03:00:00,12.8,12.876,12.712,12.753,2050000.0
2009-03-03 03:05:00,12.716,12.874,12.702,12.865,2500000.0
2009-03-03 03:10:00,12.83,12.91,12.738,12.824,2000000.0
2009-03-03 03:15:00,12.826,12.9,12.727,12.884,1850000.0
2009-03-03 03:20:00,12.786,12.91,12.724,12.796,1600000.0
2009-03-03 03:25:00,12.881,12.898,12.727,12.833,2150000.0
2009-03-03 03:30:00,12.843,12.913,12.751,12.9,1900000.0
2009-03-03 03:35:00,12.811,12.906,12.728,12.857,2250000.0
2009-03-03 03:40:00,12.858,12.89,12.74,12.849,2000000.0
2009-03-03 03:45:00,12.793,12.915,12.752,12.874,2200000.0
2009-03-03 03:50:00,12.857,12.887,12.703,12.873,2050000.0
2009-03-03 03:55:00,12.88,12.916,12.727,12.823,2050000.0
2009-03-03 04:00:00,12.851,12.9,12.733,12.854,1850000.0
2009-03-03 04:05:00,12.837,12.92,12.763,12.91,1900000.0
2009-03-03 04:10:00,12.87,12.913,12.768,12.823,1550000.0
2009-03-03 04:15:00,12.824,12.911,12.767,12.786,2250000.0
2009-03-03 04:20:00,12.789,12.904,12.748,12.841,1900000.0
2009-03-03 04:25:00,12.803,12.901,12.738,12.775,2650000.0
2009-03-03 04:30:00,12.837,12.891,12.737,12.84,2200000.0
2009-03-03 04:35:00,12.93,12.93,12.709,12.848,2450000.0
2009-03-03 04:40:00,12.875,12.903,12.72,12.798,2000000.0
2009-03-03 04:45:00,12.93,12.93,12.776,12.881,1350000.0
2009-03-03 04:50:00,12.834,12.9,12.731,12.831,2150000.0
2009-03-03 04:55:00,12.862,12.882,12.728,12.86,2750000.0
2009-03-03 05:00:00,12.824,12.889,12.781,12.812,1950000.0
2009-03-03 05:05:00,12.899,12.941,12.751,12.881,2150000.0
2009-03-03 05:10:00,12.822,12.913,12.809,12.843,1800000.0
2009-03-03 05:15:00,12.904,12.919,12.789,12.82,2150000.0
2009-03-03 05:20:00,12.889,12.921,12.781,12.905,1750000.0
2009-03-03 05:25:00,12.768,12.914,12.741,12.904,1800000.0
2009-03-03 05:30:00,12.854,12.927,12.749,12.792,2650000.0
2009-03-03 05:35:00,12.912,12.922,12.735,12.909,2250000.0
2009-03-03 05:40:00,12.912,12.924,12.768,12.884,1550000.0
2009-03-03 05:45:00,12.868,12.915,12.763,12.763,1750000.0
2009-03-03 05:50:00,12.833,12.899,12.722,12.787,1900000.0
2009-03-03 05:55:00,12.789,12.923,12.733,12.83,1500000.0
2009-03-03 06:00:00,12.721,12.889,12.687,12.741,2150000.0
2009-03-03 06:05:00,12.758,12.845,12.684,12.809,2350000.0
2009-03-03 06:10:00,12.807,12.836,12.685,12.799,2300000.0
2009-03-03 06:15:00,12.789,12.815,12.634,12.798,1850000.0
2009-03-03 06:20:00,12.741,12.855,12.678,12.8,2100000.0
2009-03-03 06:25:00,12.737,12.822,12.651,12.725,2500000.0
2009-03-03 06:30:00,12.738,12.883,12.678,12.825,2200000.0
2009-03-03 06:35:00,12.802,12.91,12.732,12.872,2650000.0
2009-03-03 06:40:00,12.878,12.896,12.726,12.863,2150000.0
2009-03-03 06:45:00,12.828,12.873,12.693,12.82,2800000.0
2009-03-03 06:50:00,12.778,12.838,12.67,12.769,2000000.0
2009-03-03 06:55:00,12.801,12.847,12.673,12.725,2750000.0
2009-03-03 07:00:00,12.794,12.852,12.675,12.744,2100000.0
2009-03-03 07:05:00,12.8,12.87,12.683,12.689,2000000.0
2009-03-03 07:10:00,12.817,12.851,12.671,12.722,2000000.0
2009-03-03 07:15:00,12.757,12.842,12.618,12.772,2050000.0
2009-03-03 07:20:00,12.744,12.804,12.647,12.693,2200000.0
2009-03-03 07:25:00,12.696,12.85,12.672,12.725,2100000.0
2009-03-03 07:30:00,12.753,12.864,12.632,12.734,1850000.0
2009-03-03 07:35:00,12.782,12.853,12.675,12.811,2450000.0
2009-03-03 07:40:00,12.733,12.833,12.68,12.753,2100000.0
2009-03-03 07:45:00,12.832,12.883,12.708,12.824,2000000.0
2009-03-03 07:50:00,12.823,12.864,12.691,12.763,2050000.0
2009-03-03 07:55:00,12.86,12.86,12.697,12.814,1750000.0
2009-03-03 08:00:00,12.731,12.879,12.679,12.694,1900000.0
2009-03-03 08:05:00,12.84,12.859,12.706,12.763,2200000.0
2009-03-03 08:10:00,12.841,12.892,12.73,12.737,2200000.0
2009-03-03 08:15:00,12.848,12.898,12.698,12.79,2400000.0
2009-03-03 08:20:00,12.784,12.917,12.737,12.793,1850000.0
2009-03-03 08:25:00,12.843,12.888,12.764,12.822,1900000.0
2009-03-03 08:30:00,12.808,12.951,12.764,12.823,2400000.0
2009-03-03 08:35:00,12.863,12.95,12.726,12.799,2300000.0
2009-03-03 08:40:00,12.9,12.908,12.709,12.806,1800000.0
2009-03-03 08:45:00,12.886,12.886,12.716,12.849,2000000.0
2009-03-03 08:50:00,12.748,12.88,12.685,12.738,2050000.0
2009-03-03 08:55:00,12.827,12.895,12.727,12.803,2000000.0
2009-03-03 09:00:00,12.806,12.824,12.677,12.717,4900000.0
2009-03-03 09:05:00,12.775,12.845,12.665,12.764,4600000.0
2009-03-03 09:10:00,12.746,12.834,12.63,12.774,4750000.0
2009-03-03 09:15:00,12.802,12.834,12.64,12.688,5600000.0
2009-03-03 09:20:00,12.721,12.792,12.663,12.715,1950000.0
2009-03-03 09:25:00,12.719,12.803,12.612,12.612,4100000.0
2009-03-03 09:30:00,12.648,12.759,12.571,12.613,3550000.0
2009-03-03 09:35:00,12.739,12.764,12.583,12.647,3500000.0
2009-03-03 09:40:00,12.721,12.789,12.6,12.787,2050000.0
2009-03-03 09:45:00,12.775,12.777,12.601,12.692,2000000.0
2009-03-03 09:50:00,12.615,12.8,12.569,12.698,2800000.0
2009-03-03 09:55:00,12.709,12.729,12.577,12.653,2200000.0
2009-03-03 10:00:00,12.628,12.747,12.597,12.668,2300000.0
2009-03-03 10:05:00,12.704,12.795,12.632,12.735,2350000.0
2009-03-03 10:10:00,12.708,12.775,12.592,12.7,2450000.0
2009-03-03 10:15:00,12.718,12.811,12.622,12.756,1950000.0
2009-03-03 10:20:00,12.745,12.774,12.583,12.752,2200000.0
2009-03-03 10:25:00,12.736,12.775,12.627,12.688,2300000.0
2009-03-03 10:30:00,12.777,12.805,12.641,12.709,2200000.0
2009-03-03 10:35:00,12.736,12.815,12.603,12.737,2250000.0
2009-03-03 10:40:00,12.687,12.759,12.583,12.646,2400000.0
2009-03-03 10:45:00,12.584,12.723,12.537,12.661,2150000.0
2009-03-03 10:50:00,12.7,12.735,12.528,12.678,2150000.0
2009-03-03 10:55:00,12.554,12.688,12.51,12.568,1950000.0
2009-03-03 11:00:00,12.568,12.697,12.502,12.665,2200000.0
2009-03-03 11:05:00,12.613,12.692,12.476,12.643,2150000.0
2009-03-03 11:10:00,12.57,12.725,12.523,12.575,2300000.0
2009-03-03 11:15:00,12.607,12.722,12.55,12.616,2500000.0
2009-03-03 11:20:00,12.68,12.73,12.562,12.605,2250000.0
2009-03-03 11:25:00,12.602,12.723,12.552,12.702,2450000.0
2009-03-03 11:30:00,12.592,12.687,12.531,12.597,2500000.0
2009-03-03 11:35:00,12.663,12.712,12.551,12.691,2300000.0
2009-03-03 11:40:00,12.719,12.737,12.56,12.639,2200000.0
2009-03-03 11:45:00,12.645,12.718,12.533,12.618,2250000.0
2009-03-03 11:50:00,12.705,12.719,12.536,12.669,2300000.0
2009-03-03 11:55:00,12.649,12.76,12.579,12.579,2450000.0
2009-03-03 12:00:00,12.643,12.757,12.592,12.619,2150000.0
2009-03-03 12:05:00,12.684,12.748,12.562,12.731,2250000.0
2009-03-03 12:10:00,12.733,12.733,12.544,12.608,2050000.0
2009-03-03 12:15:00,12.689,12.729,12.58,12.595,2150000.0
2009-03-03 12:20:00,12.706,12.744,12.513,12.643,2300000.0
2009-03-03 12:25:00,12.668,12.753,12.524,12.655,2050000.0
2009-03-03 12:30:00,12.609,12.72,12.546,12.685,2000000.0
2009-03-03 12:35:00,12.609,12.725,12.577,12.657,2500000.0
2009-03-03 12:40:00,12.571,12.719,12.559,12.646,2100000.0
2009-03-03 12:45:00,12.62,12.759,12.613,12.676,2050000.0
2009-03-03 12:50:00,12.659,12.807,12.623,12.744,2050000.0
2009-03-03 12:55:00,12.724,12.766,12.621,12.67,2000000.0
2009-03-03 13:00:00,12.731,12.768,12.617,12.698,2100000.0
2009-03-03 13:05:00,12.69,12.78,12.61,12.663,1850000.0
2009-03-03 13:10:00,12.622,12.766,12.569,12.726,2200000.0
2009-03-03 13:15:00,12.711,12.743,12.589,12.69,2550000.0
2009-03-03 13:20:00,12.625,12.763,12.592,12.708,2550000.0
2009-03-03 13:25:00,12.606,12.77,12.578,12.718,2050000.0
2009-03-03 13:30:00,12.739,12.771,12.574,12.74,2850000.0
2009-03-03 13:35:00,12.744,12.784,12.633,12.678,2550000.0
2009-03-03 13:40:00,12.672,12.781,12.564,12.694,2350000.0
2009-03-03 13:45:00,12.612,12.715,12.568,12.61,1850000.0
2009-03-03 13:50:00,12.612,12.711,12.532,12.635,2100000.0
2009-03-03 13:55:00,12.726,12.726,12.539,12.652,2350000.0
2009-03-03 14:00:00,12.564,12.659,12.518,12.651,2100000.0
2009-03-03 14:05:00,12.662,12.671,12.504,12.553,2000000.0
2009-03-03 14:10:00,12.582,12.701,12.514,12.623,2300000.0
2009-03-03 14:15:00,12.624,12.683,12.513,12.514,2250000.0
2009-03-03 14:20:00,12.637,12.691,12.538,12.629,2150000.0
2009-03-03 14:25:00,12.582,12.674,12.516,12.668,2300000.0
2009-03-03 14:30:00,12.579,12.75,12.571,12.667,2600000.0
2009-03-03 14:35:00,12.695,12.717,12.534,12.61,2200000.0
2009-03-03 14:40:00,12.546,12.705,12.53,12.642,2050000.0
2009-03-03 14:45:00,12.652,12.744,12.552,12.639,2200000.0
2009-03-03 14:50:00,12.646,12.742,12.568,12.596,2350000.0
2009-03-03 14:55:00,12.703,12.711,12.568,12.702,2350000.0
2009-03-03 15:00:00,12.62,12.741,12.579,12.625,2100000.0
2009-03-03 15:05:00,12.669,12.751,12.583,12.666,2250000.0
2009-03-03 15:10:00,12.63,12.749,12.591,12.699,2250000.0
2009-03-03 15:15:00,12.646,12.742,12.571,12.742,2300000.0
2009-03-03 15:20:00,12.623,12.737,12.601,12.681,2200000.0
2009-03-03 15:25:00,12.679,12.782,12.627,12.674,2200000.0
2009-03-03 15:30:00,12.753,12.759,12.587,12.752,2000000.0
2009-03-03 15:35:00,12.722,12.777,12.595,12.625,2700000.0
2009-03-03 15:40:00,12.662,12.755,12.607,12.676,2300000.0
2009-03-03 15:45:00,12.752,12.773,12.617,12.726,2050000.0
2009-03-03 15:50:00,12.719,12.765,12.619,12.75,2350000.0
2009-03-03 15:55:00,12.653,12.745,12.617,12.728,2600000.0
2009-03-03 16:00:00,12.637,12.753,12.6,12.679,2100000.0
2009-03-03 16:05:00,12.646,12.766,12.579,12.672,2300000.0
2009-03-03 16:10:00,12.666,12.767,12.601,12.724,2100000.0
2009-03-03 16:15:00,12.726,12.755,12.597,12.66,2350000.0
2009-03-03 16:20:00,12.597,12.765,12.58,12.601,2150000.0
2009-03-03 16:25:00,12.681,12.752,12.588,12.617,2200000.0
2009-03-03 16:30:00,12.603,12.754,12.581,12.644,2200000.0
2009-03-03 16:35:00,12.631,12.771,12.495,12.495,2250000.0
2009-03-03 16:40:00,12.631,12.694,12.488,12.534,2050000.0
2009-03-03 16:45:00,12.552,12.634,12.401,12.437,2150000.0
2009-03-03 16:50:00,12.508,12.594,12.385,12.43,2400000.0
2009-03-03 16:55:00,12.535,12.563,12.366,12.425,2450000.0
2009-03-03 17:00:00,12.37,12.576,12.37,12.535,2000000.0
2009-03-03 17:05:00,12.479,12.624,12.447,12.574,2350000.0
2009-03-03 17:10:00,12.582,12.603,12.448,12.462,2300000.0
2009-03-03 17:15:00,12.555,12.621,12.423,12.524,2400000.0
2009-03-03 17:20:00,12.499,12.659,12.485,12.61,2100000.0
2009-03-03 17:25:00,12.557,12.664,12.467,12.537,2450000.0
2009-03-03 17:30:00,12.592,12.624,12.468,12.499,2100000.0
2009-03-03 17:35:00,12.472,12.584,12.424,12.516,2600000.0
2009-03-03 17:40:00,12.6,12.6,12.376,12.376,2200000.0
2009-03-03 17:45:00,12.515,12.566,12.373,12.441,2650000.0
2009-03-03 17:50:00,12.535,12.564,12.394,12.51,2700000.0
2009-03-03 17:55:00,12.602,12.604,12.43,12.45,2100000.0
2009-03-03 18:00:00,12.503,12.613,12.417,12.495,2650000.0
2009-03-03 18:05:00,12.485,12.576,12.402,12.528,2400000.0
2009-03-03 18:10:00,12.475,12.627,12.401,12.499,2400000.0
2009-03-03 18:15:00,12.463,12.526,12.355,12.463,2150000.0
2009-03-03 18:20:00,12.426,12.563,12.376,12.433,2450000.0
2009-03-03 18:25:00,12.404,12.535,12.383,12.429,2250000.0
2009-03-03 18:30:00,12.503,12.548,12.302,12.306,2700000.0
2009-03-03 18:35:00,12.426,12.463,12.296,12.398,2500000.0
2009-03-03 18:40:00,12.415,12.489,12.284,12.465,2250000.0
2009-03-03 18:45:00,12.451,12.463,12.299,12.403,2100000.0
2009-03-03 18:50:00,12.463,12.525,12.337,12.492,3300000.0
2009-03-03 18:55:00,12.39,12.525,12.333,12.438,2400000.0
2009-03-03 19:00:00,12.44,12.571,12.392,12.447,2300000.0
2009-03-03 19:05:00,12.526,12.591,12.387,12.49,2200000.0
2009-03-03 19:10:00,12.507,12.584,12.401,12.454,2400000.0
2009-03-03 19:15:00,12.508,12.595,12.427,12.532,2150000.0
2009-03-03 19:20:00,12.495,12.643,12.413,12.585,2400000.0
2009-03-03 19:25:00,12.478,12.609,12.451,12.472,2450000.0
2009-03-03 19:30:00,12.48,12.607,12.455,12.493,2300000.0
2009-03-03 19:35:00,12.515,12.632,12.47,12.537,2150000.0
2009-03-03 19:40:00,12.532,12.65,12.456,12.633,2650000.0
2009-03-03 19:45:00,12.53,12.679,12.53,12.601,2350000.0
2009-03-03 19:50:00,12.694,12.694,12.521,12.633,2100000.0
2009-03-03 19:55:00,12.587,12.686,12.517,12.667,2150000.0
2009-03-03 20:00:00,12.701,12.769,12.57,12.689,2900000.0
2009-03-03 20:05:00,12.727,12.733,12.557,12.66,2650000.0
2009-03-03 20:10:00,12.612,12.753,12.555,12.606,3000000.0
2009-03-03 20:15:00,12.707,12.729,12.565,12.593,2000000.0
2009-03-03 20:20:00,12.66,12.728,12.553,12.709,2000000.0
2009-03-03 20:25:00,12.646,12.717,12.532,12.607,3250000.0
2009-03-03 20:30:00,12.708,12.728,12.57,12.652,2650000.0
2009-03-03 20:35:00,12.628,12.769,12.565,12.579,2200000.0
2009-03-03 20:40:00,12.634,12.763,12.615,12.666,1950000.0
2009-03-03 20:45:00,12.681,12.72,12.598,12.657,2000000.0
2009-03-03 20:50:00,12.677,12.746,12.608,12.73,2250000.0
2009-03-03 20:55:00,12.727,12.757,12.614,12.715,2200000.0
2009-03-03 21:00:00,12.674,12.728,12.564,12.654,1800000.0
2009-03-03 21:05:00,12.631,12.744,12.553,12.722,2150000.0
2009-03-03 21:10:00,12.727,12.778,12.577,12.642,1950000.0
2009-03-03 21:15:00,12.688,12.784,12.586,12.677,2150000.0
2009-03-03 21:20:00,12.733,12.82,12.614,12.754,2300000.0
2009-03-03 21:25:00,12.719,12.805,12.642,12.764,2150000.0
2009-03-03 21:30:00,12.636,12.792,12.635,12.664,2250000.0
2009-03-03 21:35:00,12.751,12.785,12.623,12.731,1900000.0
2009-03-03 21:40:00,12.719,12.787,12.611,12.77,2100000.0
2009-03-03 21:45:00,12.77,12.85,12.645,12.84,1200000.0
2009-03-03 21:50:00,12.684,12.803,12.636,12.682,2000000.0
2009-03-03 21:55:00,12.744,12.781,12.586,12.695,1750000.0
2009-03-03 22:00:00,12.747,12.83,12.637,12.81,2300000.0
2009-03-03 22:05:00,12.701,12.81,12.608,12.738,1650000.0
2009-03-03 22:10:00,12.728,12.81,12.673,12.735,1900000.0
2009-03-03 22:15:00,12.775,12.842,12.627,12.765,2650000.0
2009-03-03 22:20:00,12.599,12.775,12.599,12.741,1650000.0
2009-03-03 22:25:00,12.715,12.824,12.669,12.802,1950000.0
2009-03-03 22:30:00,12.756,12.81,12.664,12.791,1800000.0
2009-03-03 22:35:00,12.754,12.824,12.652,12.712,2000000.0
2009-03-03 22:40:00,12.78,12.79,12.662,12.778,1800000.0
2009-03-03 22:45:00,12.804,12.824,12.659,12.685,2150000.0
2009-03-03 22:50:00,12.776,12.823,12.672,12.773,2300000.0
2009-03-03 22:55:00,12.688,12.816,12.643,12.694,1400000.0
2009-03-03 23:00:00,12.675,12.797,12.66,12.758,1500000.0
2009-03-03 23:05:00,12.709,12.779,12.631,12.72,650000.0
2009-03-03 23:10:00,12.648,12.814,12.594,12.73,1650000.0
2009-03-03 23:15:00,12.665,12.781,12.645,12.645,1150000.0
2009-03-03 23:20:00,12.691,12.772,12.612,12.679,1400000.0
2009-03-03 23:25:00,12.764,12.781,12.631,12.721,1150000.0
2009-03-03 23:30:00,12.751,12.762,12.593,12.683,1300000.0
2009-03-03 23:35:00,12.753,12.813,12.646,12.646,1150000.0
2009-03-03 23:40:00,12.753,12.774,12.642,12.709,1850000.0
2009-03-03 23:45:00,12.678,12.814,12.641,12.8,1350000.0
2009-03-03 23:50:00,12.791,12.82,12.683,12.752,1550000.0
2009-03-03 23:55:00,12.778,12.84,12.656,12.783,2000000.0
2009-03-04 00:00:00,12.693,12.86,12.677,12.79,1650000.0
2009-03-04 00:05:00,12.8,12.83,12.679,12.82,2300000.0
2009-03-04 00:10:00,12.648,12.82,12.648,12.669,3000000.0
2009-03-04 00:15:00,12.733,12.83,12.653,12.82,2050000.0
2009-03-04 00:20:00,12.677,12.86,12.648,12.82,1800000.0
2009-03-04 00:25:00,12.83,12.84,12.79,12.82,1750000.0
2009-03-04 00:30:00,12.649,12.82,12.632,12.663,2400000.0
2009-03-04 00:35:00,12.81,12.82,12.77,12.8,3750000.0
2009-03-04 00:40:00,12.693,12.81,12.61,12.79,2250000.0
2009-03-04 00:45:00,12.76,12.8,12.642,12.79,2700000.0
2009-03-04 00:50:00,12.752,12.8,12.669,12.8,2000000.0
2009-03-04 00:55:00,12.79,12.8,12.76,12.79,1500000.0
2009-03-04 01:00:00,12.739,12.792,12.605,12.736,1950000.0
2009-03-04 01:05:00,12.647,12.803,12.614,12.691,1500000.0
2009-03-04 01:10:00,12.767,12.812,12.622,12.718,1500000.0
2009-03-04 01:15:00,12.66,12.8,12.652,12.779,1550000.0
2009-03-04 01:20:00,12.816,12.84,12.666,12.717,1950000.0
2009-03-04 01:25:00,12.677,12.84,12.593,12.656,2000000.0
2009-03-04 01:30:00,12.771,12.84,12.627,12.82,2350000.0
2009-03-04 01:35:00,12.697,12.83,12.619,12.765,2000000.0
2009-03-04 01:40:00,12.638,12.83,12.591,12.82,1650000.0
2009-03-04 01:45:00,12.602,12.82,12.602,12.722,1700000.0
2009-03-04 01:50:00,12.724,12.82,12.59,12.713,1300000.0
2009-03-04 01:55:00,12.8,12.82,12.641,12.737,1600000.0
2009-03-04 02:00:00,12.76,12.778,12.626,12.758,2250000.0
2009-03-04 02:05:00,12.764,12.78,12.65,12.742,2550000.0
2009-03-04 02:10:00,12.719,12.773,12.602,12.75,2300000.0
2009-03-04 02:15:00,12.691,12.779,12.649,12.729,1300000.0
2009-03-04 02:20:00,12.685,12.809,12.644,12.77,1750000.0
2009-03-04 02:25:00,12.698,12.816,12.648,12.77,1650000.0
2009-03-04 02:30:00,12.684,12.805,12.628,12.658,1850000.0
2009-03-04 02:35:00,12.683,12.79,12.62,12.736,2050000.0
2009-03-04 02:40:00,12.668,12.795,12.606,12.767,2200000.0
2009-03-04 02:45:00,12.715,12.814,12.596,12.76,2250000.0
2009-03-04 02:50:00,12.674,12.778,12.606,12.778,1250000.0
2009-03-04 02:55:00,12.714,12.767,12.552,12.627,1550000.0
2009-03-04 03:00:00,12.662,12.749,12.571,12.652,2050000.0
2009-03-04 03:05:00,12.595,12.784,12.552,12.72,2500000.0
2009-03-04 03:10:00,12.57,12.739,12.543,12.708,1900000.0
2009-03-04 03:15:00,12.78,12.79,12.604,12.78,1750000.0
2009-03-04 03:20:00,12.67,12.751,12.593,12.716,1850000.0
2009-03-04 03:25:00,12.699,12.81,12.583,12.692,2200000.0
2009-03-04 03:30:00,12.69,12.759,12.606,12.647,1800000.0
2009-03-04 03:35:00,12.684,12.766,12.619,12.748,2250000.0
2009-03-04 03:40:00,12.753,12.81,12.647,12.733,1950000.0
2009-03-04 03:45:00,12.625,12.745,12.592,12.72,2200000.0
2009-03-04 03:50:00,12.728,12.758,12.594,12.737,2050000.0
2009-03-04 03:55:00,12.668,12.783,12.641,12.673,1700000.0
2009-03-04 04:00:00,12.683,12.784,12.594,12.724,1650000.0
2009-03-04 04:05:00,12.725,12.757,12.598,12.757,2400000.0
2009-03-04 04:10:00,12.729,12.766,12.623,12.676,2000000.0
2009-03-04 04:15:00,12.676,12.778,12.634,12.634,2250000.0
2009-03-04 04:20:00,12.681,12.8,12.642,12.8,1750000.0
2009-03-04 04:25:00,12.682,12.776,12.622,12.658,2300000.0
2009-03-04 04:30:00,12.729,12.812,12.629,12.747,2200000.0
2009-03-04 04:35:00,12.669,12.813,12.654,12.769,2550000.0
2009-03-04 04:40:00,12.783,12.822,12.616,12.754,2250000.0
2009-03-04 04:45:00,12.728,12.809,12.686,12.778,1400000.0
2009-03-04 04:50:00,12.747,12.804,12.607,12.753,2300000.0
2009-03-04 04:55:00,12.772,12.813,12.638,12.785,1300000.0
2009-03-04 05:00:00,12.758,12.803,12.641,12.732,2500000.0
2009-03-04 05:05:00,12.808,12.84,12.638,12.741,1600000.0
2009-03-04 05:10:00,12.694,12.792,12.683,12.725,1550000.0
2009-03-04 05:15:00,12.798,12.802,12.648,12.648,1900000.0
2009-03-04 05:20:00,12.741,12.784,12.651,12.77,1850000.0
2009-03-04 05:25:00,12.651,12.784,12.643,12.772,1800000.0
2009-03-04 05:30:00,12.739,12.833,12.63,12.658,2150000.0
2009-03-04 05:35:00,12.759,12.807,12.622,12.77,2150000.0
2009-03-04 05:40:00,12.755,12.79,12.648,12.77,1750000.0
2009-03-04 05:45:00,12.726,12.766,12.617,12.746,2100000.0
2009-03-04 05:50:00,12.682,12.768,12.595,12.674,1900000.0
2009-03-04 05:55:00,12.672,12.78,12.62,12.742,1750000.0
2009-03-04 06:00:00,12.682,12.787,12.598,12.655,2150000.0
2009-03-04 06:05:00,12.646,12.75,12.614,12.719,1850000.0
2009-03-04 06:10:00,12.714,12.765,12.603,12.701,2300000.0
2009-03-04 06:15:00,12.721,12.758,12.587,12.73,1600000.0
2009-03-04 06:20:00,12.688,12.776,12.591,12.74,2100000.0
2009-03-04 06:25:00,12.661,12.774,12.573,12.639,2500000.0
2009-03-04 06:30:00,12.673,12.781,12.568,12.708,2200000.0
2009-03-04 06:35:00,12.621,12.784,12.581,12.705,2050000.0
2009-03-04 06:40:00,12.714,12.751,12.57,12.707,2150000.0
2009-03-04 06:45:00,12.667,12.729,12.525,12.67,2550000.0
2009-03-04 06:50:00,12.631,12.736,12.557,12.651,2000000.0
2009-03-04 06:55:00,12.681,12.758,12.563,12.601,2750000.0
2009-03-04 07:00:00,12.691,12.757,12.556,12.644,2100000.0
2009-03-04 07:05:00,12.72,12.724,12.57,12.57,1750000.0
2009-03-04 07:10:00,12.693,12.727,12.572,12.627,2000000.0
2009-03-04 07:15:00,12.687,12.746,12.576,12.666,2050000.0
2009-03-04 07:20:00,12.659,12.779,12.562,12.609,2200000.0
2009-03-04 07:25:00,12.601,12.73,12.535,12.629,2350000.0
2009-03-04 07:30:00,12.527,12.749,12.527,12.626,1850000.0
2009-03-04 07:35:00,12.618,12.705,12.558,12.691,2350000.0
2009-03-04 07:40:00,12.641,12.747,12.56,12.641,2100000.0
2009-03-04 07:45:00,12.697,12.724,12.542,12.681,2000000.0
2009-03-04 07:50:00,12.693,12.736,12.565,12.587,2050000.0
2009-03-04 07:55:00,12.648,12.701,12.56,12.68,1700000.0
2009-03-04 08:00:00,12.588,12.699,12.54,12.598,1900000.0
2009-03-04 08:05:00,12.689,12.708,12.549,12.608,2200000.0
2009-03-04 08:10:00,12.679,12.706,12.537,12.569,2250000.0
2009-03-04 08:15:00,12.661,12.709,12.513,12.614,2200000.0
2009-03-04 08:20:00,12.603,12.708,12.536,12.612,1850000.0
2009-03-04 08:25:00,12.636,12.756,12.58,12.633,1900000.0
2009-03-04 08:30:00,12.619,12.772,12.577,12.644,2400000.0
2009-03-04 08:35:00,12.577,12.784,12.553,12.627,2300000.0
2009-03-04 08:40:00,12.704,12.725,12.58,12.637,1800000.0
2009-03-04 08:45:00,12.718,12.735,12.573,12.721,2000000.0
2009-03-04 08:50:00,12.625,12.738,12.574,12.622,2050000.0
2009-03-04 08:55:00,12.7,12.743,12.583,12.674,2000000.0
2009-03-04 09:00:00,12.688,12.74,12.527,12.655,4900000.0
2009-03-04 09:05:00,12.694,12.747,12.605,12.62,4600000.0
2009-03-04 09:10:00,12.627,12.776,12.573,12.711,4750000.0
2009-03-04 09:15:00,12.709,12.749,12.534,12.59,5600000.0
2009-03-04 09:20:00,12.612,12.711,12.568,12.631,1950000.0
2009-03-04 09:25:00,12.623,12.754,12.553,12.6,4100000.0
2009-03-04 09:30:00,12.663,12.757,12.574,12.611,3550000.0
2009-03-04 09:35:00,12.72,12.743,12.574,12.635,3500000.0
2009-03-04 09:40:00,12.685,12.741,12.557,12.741,2250000.0
2009-03-04 09:45:00,12.725,12.725,12.562,12.651,2000000.0
2009-03-04 09:50:00,12.588,12.747,12.565,12.687,2800000.0
2009-03-04 09:55:00,12.728,12.77,12.581,12.76,2350000.0
2009-03-04 10:00:00,12.6,12.746,12.578,12.626,2300000.0
2009-03-04 10:05:00,12.675,12.752,12.577,12.695,2350000.0
2009-03-04 10:10:00,12.685,12.775,12.591,12.672,2450000.0
2009-03-04 10:15:00,12.705,12.75,12.564,12.727,1950000.0
2009-03-04 10:20:00,12.731,12.746,12.59,12.729,2200000.0
2009-03-04 10:25:00,12.695,12.749,12.563,12.612,2300000.0
2009-03-04 10:30:00,12.732,12.766,12.574,12.639,2200000.0
2009-03-04 10:35:00,12.679,12.89,12.573,12.683,2250000.0
2009-03-04 10:40:00,12.629,12.752,12.555,12.636,2400000.0
2009-03-04 10:45:00,12.592,12.766,12.559,12.693,2150000.0
2009-03-04 10:50:00,12.702,12.754,12.557,12.743,2150000.0
2009-03-04 10:55:00,12.602,12.784,12.595,12.694,1950000.0
2009-03-04 11:00:00,12.651,12.813,12.629,12.813,2200000.0
2009-03-04 11:05:00,12.773,12.851,12.683,12.767,2150000.0
2009-03-04 11:10:00,12.724,12.87,12.678,12.87,2350000.0
2009-03-04 11:15:00,12.777,12.883,12.712,12.812,2500000.0
2009-03-04 11:20:00,12.867,12.9,12.742,12.779,2250000.0
2009-03-04 11:25:00,12.782,12.936,12.768,12.889,2450000.0
2009-03-04 11:30:00,12.783,12.897,12.73,12.807,2500000.0
2009-03-04 11:35:00,12.857,12.868,12.722,12.852,2300000.0
2009-03-04 11:40:00,12.866,12.88,12.708,12.84,2200000.0
2009-03-04 11:45:00,12.826,12.861,12.715,12.75,2200000.0
2009-03-04 11:50:00,12.849,12.876,12.71,12.849,2300000.0
2009-03-04 11:55:00,12.806,12.888,12.708,12.741,2450000.0
2009-03-04 12:00:00,12.823,12.908,12.694,12.745,2150000.0
2009-03-04 12:05:00,12.808,12.884,12.701,12.882,2250000.0
2009-03-04 12:10:00,12.854,12.913,12.703,12.76,2050000.0
2009-03-04 12:15:00,12.84,12.859,12.705,12.712,2150000.0
2009-03-04 12:20:00,12.835,12.875,12.729,12.839,2300000.0
2009-03-04 12:25:00,12.78,12.92,12.713,12.775,1950000.0
2009-03-04 12:30:00,12.767,12.851,12.669,12.785,2000000.0
2009-03-04 12:35:00,12.71,12.797,12.632,12.673,2500000.0
2009-03-04 12:40:00,12.609,12.784,12.603,12.681,2100000.0
2009-03-04 12:45:00,12.626,12.815,12.563,12.634,2050000.0
2009-03-04 12:50:00,12.607,12.807,12.564,12.719,2050000.0
2009-03-04 12:55:00,12.707,12.788,12.587,12.662,2000000.0
2009-03-04 13:00:00,12.717,12.798,12.609,12.681,2100000.0
2009-03-04 13:05:00,12.64,12.781,12.587,12.639,1950000.0
2009-03-04 13:10:00,12.612,12.794,12.612,12.745,2200000.0
2009-03-04 13:15:00,12.732,12.79,12.614,12.671,2450000.0
2009-03-04 13:20:00,12.673,12.808,12.621,12.74,2550000.0
2009-03-04 13:25:00,12.646,12.809,12.64,12.768,2050000.0
2009-03-04 13:30:00,12.741,12.806,12.624,12.762,2500000.0
2009-03-04 13:35:00,12.733,12.804,12.595,12.698,2550000.0
2009-03-04 13:40:00,12.715,12.798,12.661,12.798,2350000.0
2009-03-04 13:45:00,12.699,12.802,12.653,12.67,1850000.0
2009-03-04 13:50:00,12.713,12.872,12.623,12.773,2100000.0
2009-03-04 13:55:00,12.841,12.856,12.694,12.814,2350000.0
2009-03-04 14:00:00,12.725,12.828,12.667,12.828,2100000.0
2009-03-04 14:05:00,12.844,12.859,12.687,12.747,2000000.0
2009-03-04 14:10:00,12.768,12.871,12.717,12.833,2300000.0
2009-03-04 14:15:00,12.812,12.911,12.724,12.729,2250000.0
2009-03-04 14:20:00,12.799,12.855,12.697,12.804,2150000.0
2009-03-04 14:25:00,12.748,12.866,12.713,12.815,2300000.0
2009-03-04 14:30:00,12.735,12.882,12.672,12.852,2300000.0
2009-03-04 14:35:00,12.856,12.914,12.726,12.787,2200000.0
2009-03-04 14:40:00,12.75,12.867,12.704,12.786,2050000.0
2009-03-04 14:45:00,12.782,12.867,12.685,12.776,2200000.0
2009-03-04 14:50:00,12.763,12.855,12.718,12.718,2350000.0
2009-03-04 14:55:00,12.739,12.843,12.688,12.843,2050000.0
2009-03-04 15:00:00,12.718,12.857,12.677,12.719,2100000.0
2009-03-04 15:05:00,12.791,12.872,12.674,12.748,2250000.0
2009-03-04 15:10:00,12.728,12.868,12.648,12.818,2250000.0
2009-03-04 15:15:00,12.747,12.903,12.708,12.901,2300000.0
2009-03-04 15:20:00,12.774,12.951,12.759,12.89,2200000.0
2009-03-04 15:25:00,12.854,12.982,12.821,12.884,2200000.0
2009-03-04 15:30:00,12.975,13.054,12.86,13.041,2000000.0
2009-03-04 15:35:00,13.004,13.046,12.868,12.887,2700000.0
2009-03-04 15:40:00,12.916,13.011,12.864,12.917,2300000.0
2009-03-04 15:45:00,12.987,13.024,12.844,12.991,2050000.0
2009-03-04 15:50:00,12.956,13.072,12.889,13.061,2350000.0
2009-03-04 15:55:00,12.997,13.113,12.925,13.046,2600000.0
2009-03-04 16:00:00,12.931,13.072,12.896,12.941,2100000.0
2009-03-04 16:05:00,12.921,13.059,12.872,12.932,2300000.0
2009-03-04 16:10:00,12.865,13.031,12.865,13.008,2100000.0
2009-03-04 16:15:00,12.976,13.019,12.862,12.942,2350000.0
2009-03-04 16:20:00,12.922,13.119,12.886,12.982,2150000.0
2009-03-04 16:25:00,13.072,13.119,12.942,12.942,2200000.0
2009-03-04 16:30:00,12.933,13.04,12.899,12.949,2200000.0
2009-03-04 16:35:00,12.944,13.055,12.866,12.866,2250000.0
2009-03-04 16:40:00,13.002,13.018,12.822,12.835,2050000.0
2009-03-04 16:45:00,12.86,12.955,12.777,12.82,2150000.0
2009-03-04 16:50:00,12.902,13.013,12.795,12.798,2400000.0
2009-03-04 16:55:00,12.899,12.935,12.74,12.837,2450000.0
2009-03-04 17:00:00,12.754,12.909,12.748,12.856,2000000.0
2009-03-04 17:05:00,12.801,12.965,12.766,12.921,2350000.0
2009-03-04 17:10:00,12.945,12.979,12.807,12.812,2300000.0
2009-03-04 17:15:00,12.892,12.92,12.738,12.821,2400000.0
2009-03-04 17:20:00,12.79,12.995,12.781,12.938,2100000.0
2009-03-04 17:25:00,12.865,13.0,12.795,12.878,2450000.0
2009-03-04 17:30:00,12.918,13.041,12.79,13.003,2100000.0
2009-03-04 17:35:00,12.956,13.086,12.877,12.931,2600000.0
2009-03-04 17:40:00,12.976,13.041,12.822,12.905,2200000.0
2009-03-04 17:45:00,13.025,13.054,12.918,12.958,2650000.0
2009-03-04 17:50:00,13.038,13.082,12.893,12.979,2700000.0
2009-03-04 17:55:00,13.033,13.037,12.863,12.903,2100000.0
2009-03-04 18:00:00,12.932,13.019,12.815,12.877,2650000.0
2009-03-04 18:05:00,12.896,13.024,12.824,12.972,2350000.0
2009-03-04 18:10:00,12.924,13.019,12.837,12.994,2400000.0
2009-03-04 18:15:00,12.949,12.989,12.808,12.929,2150000.0
2009-03-04 18:20:00,12.918,13.003,12.859,12.859,2450000.0
2009-03-04 18:25:00,12.877,13.042,12.877,12.935,2250000.0
2009-03-04 18:30:00,13.007,13.035,12.854,12.895,2600000.0
2009-03-04 18:35:00,12.99,13.007,12.835,12.98,2400000.0
2009-03-04 18:40:00,12.983,13.052,12.861,12.981,2250000.0
2009-03-04 18:45:00,12.985,13.037,12.828,12.915,2100000.0
2009-03-04 18:50:00,12.983,12.995,12.814,12.981,3300000.0
2009-03-04 18:55:00,12.891,12.955,12.803,12.837,2400000.0
2009-03-04 19:00:00,12.841,12.949,12.79,12.793,2050000.0
2009-03-04 19:05:00,12.862,12.944,12.778,12.877,2200000.0
2009-03-04 19:10:00,12.896,12.93,12.775,12.803,2400000.0
2009-03-04 19:15:00,12.843,12.983,12.788,12.881,2150000.0
2009-03-04 19:20:00,12.84,12.978,12.79,12.953,2400000.0
2009-03-04 19:25:00,12.768,12.935,12.756,12.793,2450000.0
2009-03-04 19:30:00,12.826,12.937,12.791,12.829,2300000.0
2009-03-04 19:35:00,12.833,12.944,12.808,12.851,2150000.0
2009-03-04 19:40:00,12.828,12.929,12.741,12.908,2650000.0
2009-03-04 19:45:00,12.791,12.899,12.73,12.828,2350000.0
2009-03-04 19:50:00,12.858,12.908,12.76,12.794,2100000.0
2009-03-04 19:55:00,12.795,12.867,12.719,12.841,2150000.0
2009-03-04 20:00:00,12.846,12.876,12.687,12.787,2900000.0
2009-03-04 20:05:00,12.812,12.908,12.721,12.766,2400000.0
2009-03-04 20:10:00,12.807,12.884,12.673,12.719,3200000.0
2009-03-04 20:15:00,12.82,12.904,12.723,12.755,2000000.0
2009-03-04 20:20:00,12.816,12.923,12.738,12.806,2000000.0
2009-03-04 20:25:00,12.821,12.891,12.702,12.764,3200000.0
2009-03-04 20:30:00,12.862,12.898,12.702,12.819,2800000.0
2009-03-04 20:35:00,12.796,12.868,12.721,12.742,2200000.0
2009-03-04 20:40:00,12.796,12.899,12.723,12.793,2150000.0
2009-03-04 20:45:00,12.833,12.93,12.689,12.92,1950000.0
2009-03-04 20:50:00,12.817,12.859,12.698,12.828,2250000.0
2009-03-04 20:55:00,12.82,12.864,12.681,12.775,2500000.0
2009-03-04 21:00:00,12.764,12.816,12.656,12.735,2100000.0
2009-03-04 21:05:00,12.726,12.85,12.653,12.85,2150000.0
2009-03-04 21:10:00,12.834,12.878,12.72,12.771,1950000.0
2009-03-04 21:15:00,12.8,12.881,12.71,12.768,2100000.0
2009-03-04 21:20:00,12.857,12.873,12.711,12.85,2150000.0
2009-03-04 21:25:00,12.797,12.872,12.697,12.853,2150000.0
2009-03-04 21:30:00,12.713,12.874,12.673,12.675,2250000.0
2009-03-04 21:35:00,12.808,12.848,12.682,12.776,1900000.0
2009-03-04 21:40:00,12.788,12.841,12.631,12.841,2150000.0
2009-03-04 21:45:00,12.743,12.908,12.706,12.79,2050000.0
2009-03-04 21:50:00,12.845,12.935,12.768,12.768,1750000.0
2009-03-04 21:55:00,12.885,12.924,12.777,12.885,1750000.0
2009-03-04 22:00:00,12.911,12.921,12.777,12.921,2100000.0
2009-03-04 22:05:00,12.869,12.967,12.737,12.894,2150000.0
2009-03-04 22:10:00,12.883,12.934,12.753,12.796,2350000.0
2009-03-04 22:15:00,12.787,12.939,12.758,12.877,2000000.0
2009-03-04 22:20:00,12.815,12.896,12.755,12.848,1300000.0
2009-03-04 22:25:00,12.73,12.901,12.73,12.897,1350000.0
2009-03-04 22:30:00,12.837,12.94,12.837,12.882,1300000.0
2009-03-04 22:35:00,12.847,12.93,12.787,12.801,1500000.0
2009-03-04 22:40:00,12.857,12.886,12.766,12.853,1300000.0
2009-03-04 22:45:00,12.93,12.94,12.729,12.738,1450000.0
2009-03-04 22:50:00,12.859,12.938,12.735,12.735,2200000.0
2009-03-04 22:55:00,12.882,12.907,12.743,12.795,1100000.0
2009-03-04 23:00:00,12.884,12.91,12.773,12.824,2000000.0
2009-03-04 23:05:00,12.84,12.95,12.744,12.94,1150000.0
2009-03-04 23:10:00,12.787,12.955,12.75,12.883,1700000.0
2009-03-04 23:15:00,12.796,12.904,12.796,12.802,500000.0
2009-03-04 23:20:00,12.841,12.926,12.762,12.896,800000.0
2009-03-04 23:25:00,12.9,12.904,12.781,12.854,900000.0
2009-03-04 23:30:00,12.901,12.901,12.74,12.821,700000.0
2009-03-04 23:35:00,12.896,12.921,12.789,12.916,700000.0
2009-03-04 23:40:00,12.884,12.891,12.786,12.873,800000.0
2009-03-04 23:45:00,12.872,13.008,12.751,12.918,800000.0
2009-03-04 23:50:00,12.884,12.934,12.786,12.899,1600000.0
2009-03-04 23:55:00,12.769,12.912,12.769,12.877,1300000.0
2009-03-05 00:00:00,12.886,12.928,12.763,12.918,2150000.0
2009-03-05 00:05:00,12.921,12.97,12.788,12.909,2500000.0
2009-03-05 00:10:00,12.786,12.949,12.786,12.795,2400000.0
2009-03-05 00:15:00,12.873,12.99,12.762,12.762,2250000.0
2009-03-05 00:20:00,12.78,13.0,12.768,12.99,1300000.0
2009-03-05 00:25:00,12.98,13.0,12.798,12.798,1500000.0
2009-03-05 00:30:00,12.749,13.01,12.732,13.01,2300000.0
2009-03-05 00:35:00,13.01,13.01,12.99,13.01,3750000.0
2009-03-05 00:40:00,12.831,13.02,12.718,13.0,1950000.0
2009-03-05 00:45:00,12.872,13.0,12.752,12.874,1250000.0
2009-03-05 00:50:00,12.852,13.0,12.769,13.0,2000000.0
2009-03-05 00:55:00,12.98,12.98,12.735,12.881,1650000.0
2009-03-05 01:00:00,12.886,12.94,12.752,12.899,2000000.0
2009-03-05 01:05:00,12.827,12.972,12.773,12.87,1500000.0
2009-03-05 01:10:00,12.904,13.03,12.764,12.895,1800000.0
2009-03-05 01:15:00,12.919,13.03,12.798,12.982,2100000.0
2009-03-05 01:20:00,12.924,12.992,12.821,12.821,1450000.0
2009-03-05 01:25:00,12.954,13.04,12.834,13.03,1800000.0
2009-03-05 01:30:00,12.838,12.998,12.812,12.945,2150000.0
2009-03-05 01:35:00,12.907,13.05,12.816,13.05,2050000.0
2009-03-05 01:40:00,12.853,13.009,12.815,12.98,2150000.0
2009-03-05 01:45:00,12.824,12.986,12.821,12.942,1950000.0
2009-03-05 01:50:00,12.961,13.0,12.843,12.951,1300000.0
2009-03-05 01:55:00,12.917,13.03,12.883,12.977,1800000.0
2009-03-05 02:00:00,13.02,13.055,12.853,13.016,2000000.0
2009-03-05 02:05:00,12.993,13.05,12.864,12.969,2350000.0
2009-03-05 02:10:00,12.975,13.012,12.816,12.966,2300000.0
2009-03-05 02:15:00,12.941,13.044,12.849,12.991,1950000.0
2009-03-05 02:20:00,12.935,13.064,12.892,13.004,1750000.0
2009-03-05 02:25:00,12.967,13.057,12.866,12.96,1550000.0
2009-03-05 02:30:00,12.894,13.015,12.834,12.894,1850000.0
2009-03-05 02:35:00,12.94,13.047,12.887,12.988,1700000.0
2009-03-05 02:40:00,12.903,13.063,12.887,12.983,2250000.0
2009-03-05 02:45:00,12.97,13.031,12.81,12.951,2450000.0
2009-03-05 02:50:00,12.911,13.065,12.842,12.996,2050000.0
2009-03-05 02:55:00,12.929,13.027,12.89,12.909,1850000.0
2009-03-05 03:00:00,12.935,13.012,12.87,12.93,2050000.0
2009-03-05 03:05:00,12.888,13.069,12.88,13.039,2500000.0
2009-03-05 03:10:00,13.005,13.089,12.885,13.024,1900000.0
2009-03-05 03:15:00,12.998,13.037,12.869,13.033,1800000.0
2009-03-05 03:20:00,12.966,13.066,12.895,12.926,1400000.0
2009-03-05 03:25:00,13.037,13.09,12.873,13.017,1900000.0
2009-03-05 03:30:00,12.994,13.06,12.912,13.06,1200000.0
2009-03-05 03:35:00,12.977,13.105,12.923,13.026,1300000.0
2009-03-05 03:40:00,13.042,13.065,12.914,13.034,2000000.0
2009-03-05 03:45:00,12.936,13.07,12.935,13.056,2200000.0
2009-03-05 03:50:00,13.053,13.063,12.927,13.063,2050000.0
2009-03-05 03:55:00,13.01,13.115,12.898,12.971,2350000.0
2009-03-05 04:00:00,13.033,13.102,12.904,13.06,2250000.0
2009-03-05 04:05:00,13.047,13.098,12.941,13.076,2350000.0
2009-03-05 04:10:00,13.036,13.129,12.954,13.013,2000000.0
2009-03-05 04:15:00,13.003,13.098,12.962,13.04,1900000.0
2009-03-05 04:20:00,12.979,13.076,12.913,13.007,1800000.0
2009-03-05 04:25:00,12.995,13.085,12.883,12.941,2600000.0
2009-03-05 04:30:00,13.026,13.093,12.932,13.04,2200000.0
2009-03-05 04:35:00,12.961,13.086,12.919,13.02,2550000.0
2009-03-05 04:40:00,13.042,13.077,12.928,12.993,2000000.0
2009-03-05 04:45:00,13.05,13.072,12.904,13.029,1850000.0
2009-03-05 04:50:00,13.01,13.064,12.866,12.992,2000000.0
2009-03-05 04:55:00,13.052,13.072,12.869,13.001,1850000.0
2009-03-05 05:00:00,13.003,13.077,12.948,12.964,2500000.0
2009-03-05 05:05:00,13.059,13.076,12.899,13.031,1900000.0
2009-03-05 05:10:00,12.96,13.052,12.936,13.003,1700000.0
2009-03-05 05:15:00,13.03,13.053,12.918,12.918,1600000.0
2009-03-05 05:20:00,13.023,13.1,12.929,13.054,1500000.0
2009-03-05 05:25:00,12.931,13.064,12.876,13.027,1450000.0
2009-03-05 05:30:00,13.003,13.049,12.883,12.919,2150000.0
2009-03-05 05:35:00,13.014,13.047,12.88,13.007,2150000.0
2009-03-05 05:40:00,13.033,13.033,12.892,13.02,1650000.0
2009-03-05 05:45:00,12.985,13.026,12.899,12.934,1400000.0
2009-03-05 05:50:00,12.952,13.04,12.892,13.03,1800000.0
2009-03-05 05:55:00,12.944,13.032,12.882,13.02,2300000.0
2009-03-05 06:00:00,12.914,13.03,12.842,12.942,2250000.0
2009-03-05 06:05:00,13.04,13.04,12.888,12.997,2100000.0
2009-03-05 06:10:00,12.982,13.03,12.865,12.992,2150000.0
2009-03-05 06:15:00,13.0,13.02,12.896,12.99,1650000.0
2009-03-05 06:20:00,12.935,13.03,12.842,13.02,3000000.0
2009-03-05 06:25:00,13.01,13.024,12.868,12.957,2750000.0
2009-03-05 06:30:00,12.929,13.024,12.862,12.914,2200000.0
2009-03-05 06:35:00,12.967,13.034,12.838,12.998,2700000.0
2009-03-05 06:40:00,12.983,13.012,12.814,13.001,2150000.0
2009-03-05 06:45:00,12.967,13.011,12.86,12.981,2550000.0
2009-03-05 06:50:00,12.955,13.044,12.879,12.949,2150000.0
2009-03-05 06:55:00,12.992,13.077,12.865,12.899,2750000.0
2009-03-05 07:00:00,12.891,13.04,12.869,12.934,2150000.0
2009-03-05 07:05:00,13.004,13.056,12.874,12.874,1650000.0
2009-03-05 07:10:00,12.999,13.025,12.841,12.889,2000000.0
2009-03-05 07:15:00,12.991,13.021,12.829,12.956,2050000.0
2009-03-05 07:20:00,12.93,12.983,12.824,12.9,2200000.0
2009-03-05 07:25:00,12.992,13.062,12.877,12.955,2100000.0
2009-03-05 07:30:00,12.99,13.034,12.843,12.914,1850000.0
2009-03-05 07:35:00,12.932,13.013,12.86,12.993,2200000.0
2009-03-05 07:40:00,12.905,12.999,12.874,12.947,2100000.0
2009-03-05 07:45:00,13.009,13.05,12.872,12.996,2000000.0
2009-03-05 07:50:00,13.006,13.067,12.877,12.941,2050000.0
2009-03-05 07:55:00,12.975,13.032,12.888,13.019,1700000.0
2009-03-05 08:00:00,12.919,13.037,12.897,12.912,1900000.0
2009-03-05 08:05:00,13.018,13.051,12.903,12.938,2200000.0
2009-03-05 08:10:00,12.995,13.043,12.884,12.931,2150000.0
2009-03-05 08:15:00,12.988,13.076,12.873,12.939,2200000.0
2009-03-05 08:20:00,12.875,13.042,12.869,12.914,1850000.0
2009-03-05 08:25:00,12.984,13.051,12.872,12.951,2150000.0
2009-03-05 08:30:00,12.915,13.039,12.892,12.953,2400000.0
2009-03-05 08:35:00,12.999,13.068,12.886,12.928,2300000.0
2009-03-05 08:40:00,13.029,13.065,12.856,12.967,1800000.0
2009-03-05 08:45:00,13.024,13.055,12.895,13.032,2300000.0
2009-03-05 08:50:00,12.914,13.021,12.856,12.935,2050000.0
2009-03-05 08:55:00,12.982,13.039,12.898,12.975,2000000.0
2009-03-05 09:00:00,13.017,13.034,12.888,12.954,4900000.0
2009-03-05 09:05:00,12.998,13.037,12.902,12.964,4600000.0
2009-03-05 09:10:00,12.942,13.037,12.886,12.993,4750000.0
2009-03-05 09:15:00,12.974,13.076,12.858,12.962,5600000.0
2009-03-05 09:20:00,12.94,13.026,12.872,12.949,1950000.0
2009-03-05 09:25:00,12.936,13.041,12.894,12.914,4100000.0
2009-03-05 09:30:00,12.969,13.091,12.864,12.929,3550000.0
2009-03-05 09:35:00,13.048,13.048,12.873,12.92,3500000.0
2009-03-05 09:40:00,13.004,13.045,12.917,13.043,2050000.0
2009-03-05 09:45:00,13.046,13.046,12.886,12.958,2000000.0
2009-03-05 09:50:00,12.903,13.037,12.851,12.958,2800000.0
2009-03-05 09:55:00,13.005,13.009,12.844,12.935,2200000.0
2009-03-05 10:00:00,12.91,13.041,12.847,12.925,2300000.0
2009-03-05 10:05:00,12.926,13.042,12.874,12.985,2350000.0
2009-03-05 10:10:00,12.986,13.028,12.859,12.906,2450000.0
2009-03-05 10:15:00,12.949,13.039,12.862,13.011,1950000.0
2009-03-05 10:20:00,13.01,13.06,12.835,13.026,2200000.0
2009-03-05 10:25:00,12.997,13.053,12.836,12.893,2300000.0
2009-03-05 10:30:00,13.001,13.011,12.83,12.913,2200000.0
2009-03-05 10:35:00,12.942,13.03,12.853,12.986,2250000.0
2009-03-05 10:40:00,12.919,13.055,12.841,12.917,2400000.0
2009-03-05 10:45:00,12.865,13.0,12.845,12.979,2150000.0
2009-03-05 10:50:00,13.005,13.058,12.864,13.028,2150000.0
2009-03-05 10:55:00,12.884,13.022,12.854,12.928,1950000.0
2009-03-05 11:00:00,12.912,13.053,12.845,13.033,2200000.0
2009-03-05 11:05:00,12.936,13.006,12.846,12.926,2150000.0
2009-03-05 11:10:00,12.856,12.997,12.829,12.863,2300000.0
2009-03-05 11:15:00,12.89,12.993,12.832,12.886,2500000.0
2009-03-05 11:20:00,12.96,13.006,12.834,12.864,2250000.0
2009-03-05 11:25:00,12.882,13.001,12.807,12.993,2450000.0
2009-03-05 11:30:00,12.878,12.976,12.811,12.907,2500000.0
2009-03-05 11:35:00,12.955,13.003,12.849,12.993,2300000.0
2009-03-05 11:40:00,13.009,13.051,12.857,12.962,2200000.0
2009-03-05 11:45:00,12.886,13.0,12.855,12.896,2450000.0
2009-03-05 11:50:00,12.99,13.018,12.845,12.997,2300000.0
2009-03-05 11:55:00,12.928,13.05,12.864,12.89,2450000.0
2009-03-05 12:00:00,12.904,12.99,12.824,12.862,2150000.0
2009-03-05 12:05:00,12.911,13.001,12.84,12.973,2250000.0
2009-03-05 12:10:00,12.975,13.042,12.824,12.873,2050000.0
2009-03-05 12:15:00,12.954,13.017,12.839,12.858,2150000.0
2009-03-05 12:20:00,12.971,12.994,12.834,12.949,2300000.0
2009-03-05 12:25:00,12.955,12.969,12.787,12.895,2050000.0
2009-03-05 12:30:00,12.898,12.998,12.842,12.95,2000000.0
2009-03-05 12:35:00,12.873,12.996,12.83,12.909,2500000.0
2009-03-05 12:40:00,12.836,12.983,12.813,12.904,2100000.0
2009-03-05 12:45:00,12.911,13.027,12.84,12.914,2050000.0
2009-03-05 12:50:00,12.909,13.069,12.869,13.04,2050000.0
2009-03-05 12:55:00,13.018,13.081,12.898,12.994,2000000.0
2009-03-05 13:00:00,13.025,13.074,12.919,13.046,2100000.0
2009-03-05 13:05:00,13.012,13.111,12.955,12.998,2050000.0
2009-03-05 13:10:00,12.972,13.113,12.921,13.046,2200000.0
2009-03-05 13:15:00,13.095,13.168,12.965,13.076,2450000.0
2009-03-05 13:20:00,13.071,13.222,13.011,13.096,2550000.0
2009-03-05 13:25:00,13.037,13.184,13.01,13.108,2050000.0
2009-03-05 13:30:00,13.118,13.15,12.976,13.131,2500000.0
2009-03-05 13:35:00,13.126,13.178,13.031,13.069,2550000.0
2009-03-05 13:40:00,13.042,13.132,12.979,13.102,2350000.0
2009-03-05 13:45:00,13.009,13.126,12.969,12.993,1850000.0
2009-03-05 13:50:00,13.038,13.135,12.966,13.037,2100000.0
2009-03-05 13:55:00,13.127,13.149,12.996,13.092,2350000.0
2009-03-05 14:00:00,13.033,13.126,12.963,13.103,2100000.0
2009-03-05 14:05:00,13.12,13.121,12.975,13.031,2000000.0
2009-03-05 14:10:00,13.03,13.156,12.969,13.091,2300000.0
2009-03-05 14:15:00,13.049,13.126,12.961,12.99,2250000.0
2009-03-05 14:20:00,13.097,13.145,12.959,13.1,2150000.0
2009-03-05 14:25:00,13.041,13.104,12.963,13.067,2300000.0
2009-03-05 14:30:00,12.975,13.15,12.925,13.107,2300000.0
2009-03-05 14:35:00,13.087,13.14,12.943,12.976,2200000.0
2009-03-05 14:40:00,12.961,13.08,12.874,12.955,2050000.0
2009-03-05 14:45:00,12.98,13.06,12.909,12.959,2200000.0
2009-03-05 14:50:00,12.965,13.056,12.886,12.921,2350000.0
2009-03-05 14:55:00,13.018,13.061,12.882,13.061,2150000.0
2009-03-05 15:00:00,12.975,13.081,12.919,12.943,2100000.0
2009-03-05 15:05:00,13.013,13.103,12.951,13.005,2250000.0
2009-03-05 15:10:00,13.002,13.133,12.955,13.08,2250000.0
2009-03-05 15:15:00,13.024,13.131,12.976,13.131,2300000.0
2009-03-05 15:20:00,12.986,13.127,12.951,13.029,2200000.0
2009-03-05 15:25:00,13.035,13.134,12.978,13.028,2200000.0
2009-03-05 15:30:00,13.095,13.122,12.948,13.108,2000000.0
2009-03-05 15:35:00,13.076,13.16,12.972,13.086,2700000.0
2009-03-05 15:40:00,13.014,13.117,12.986,13.051,2300000.0
2009-03-05 15:45:00,13.137,13.155,12.947,13.092,2050000.0
2009-03-05 15:50:00,13.088,13.159,12.977,13.105,2350000.0
2009-03-05 15:55:00,13.021,13.144,12.927,13.077,2600000.0
2009-03-05 16:00:00,12.975,13.111,12.951,12.987,2100000.0
2009-03-05 16:05:00,12.956,13.117,12.894,12.998,2300000.0
2009-03-05 16:10:00,12.915,13.093,12.915,13.043,2100000.0
2009-03-05 16:15:00,13.046,13.072,12.898,12.934,2350000.0
2009-03-05 16:20:00,12.903,13.046,12.869,12.877,2150000.0
2009-03-05 16:25:00,12.965,13.07,12.865,12.924,2200000.0
2009-03-05 16:30:00,12.909,13.044,12.897,12.937,2200000.0
2009-03-05 16:35:00,12.939,13.065,12.902,12.902,2250000.0
2009-03-05 16:40:00,13.025,13.027,12.843,12.901,2050000.0
2009-03-05 16:45:00,12.94,13.059,12.866,12.935,2150000.0
2009-03-05 16:50:00,13.004,13.051,12.857,12.886,2400000.0
2009-03-05 16:55:00,12.97,13.051,12.878,12.952,2450000.0
2009-03-05 17:00:00,12.872,13.051,12.87,12.982,2000000.0
2009-03-05 17:05:00,12.927,13.0,12.859,12.938,2350000.0
2009-03-05 17:10:00,12.966,12.968,12.772,12.826,2300000.0
2009-03-05 17:15:00,12.908,12.942,12.732,12.829,2400000.0
2009-03-05 17:20:00,12.783,12.938,12.76,12.917,2100000.0
2009-03-05 17:25:00,12.874,12.974,12.767,12.909,2450000.0
2009-03-05 17:30:00,12.947,13.002,12.826,12.905,2100000.0
2009-03-05 17:35:00,12.863,13.01,12.845,12.943,2600000.0
2009-03-05 17:40:00,13.002,13.04,12.828,12.828,2200000.0
2009-03-05 17:45:00,12.983,13.029,12.856,12.898,2650000.0
2009-03-05 17:50:00,12.986,13.036,12.861,12.948,2700000.0
2009-03-05 17:55:00,13.008,13.034,12.857,12.92,2100000.0
2009-03-05 18:00:00,12.937,13.033,12.861,12.924,2650000.0
2009-03-05 18:05:00,12.892,13.048,12.831,12.919,2250000.0
2009-03-05 18:10:00,12.87,12.977,12.788,12.936,2400000.0
2009-03-05 18:15:00,12.91,12.997,12.849,12.945,2150000.0
2009-03-05 18:20:00,12.916,13.047,12.872,12.872,2450000.0
2009-03-05 18:25:00,12.859,13.047,12.858,12.945,2250000.0
2009-03-05 18:30:00,12.997,13.036,12.871,12.909,2450000.0
2009-03-05 18:35:00,13.035,13.092,12.896,12.935,2600000.0
2009-03-05 18:40:00,13.048,13.09,12.927,13.085,2250000.0
2009-03-05 18:45:00,13.115,13.151,12.967,13.099,2100000.0
2009-03-05 18:50:00,13.165,13.167,12.985,13.167,3300000.0
2009-03-05 18:55:00,13.066,13.175,13.023,13.089,2400000.0
2009-03-05 19:00:00,13.081,13.182,12.998,13.167,2200000.0
2009-03-05 19:05:00,13.101,13.181,12.993,13.094,2200000.0
2009-03-05 19:10:00,13.106,13.15,12.971,13.023,2400000.0
2009-03-05 19:15:00,13.073,13.16,12.989,13.092,2150000.0
2009-03-05 19:20:00,13.06,13.172,12.954,13.117,2400000.0
2009-03-05 19:25:00,12.998,13.118,12.983,13.0,2450000.0
2009-03-05 19:30:00,13.015,13.155,12.986,13.041,2300000.0
2009-03-05 19:35:00,13.16,13.17,13.002,13.046,2150000.0
2009-03-05 19:40:00,13.05,13.136,12.975,13.108,2650000.0
2009-03-05 19:45:00,12.957,13.117,12.957,13.028,2350000.0
2009-03-05 19:50:00,13.101,13.128,12.962,13.009,2000000.0
2009-03-05 19:55:00,13.002,13.179,12.986,13.135,2150000.0
2009-03-05 20:00:00,13.146,13.186,12.997,13.101,2900000.0
2009-03-05 20:05:00,13.135,13.146,13.002,13.097,2650000.0
2009-03-05 20:10:00,13.029,13.165,12.99,13.023,3050000.0
2009-03-05 20:15:00,13.083,13.166,12.936,12.957,2000000.0
2009-03-05 20:20:00,13.072,13.16,12.989,13.106,2000000.0
2009-03-05 20:25:00,12.992,13.138,12.967,13.004,3050000.0
2009-03-05 20:30:00,13.121,13.133,12.962,13.071,2350000.0
2009-03-05 20:35:00,13.068,13.174,13.025,13.053,2200000.0
2009-03-05 20:40:00,13.103,13.158,12.994,13.067,2150000.0
2009-03-05 20:45:00,13.047,13.157,12.959,13.091,1950000.0
2009-03-05 20:50:00,13.139,13.219,13.02,13.194,2250000.0
2009-03-05 20:55:00,13.187,13.22,13.045,13.17,2200000.0
2009-03-05 21:00:00,13.109,13.178,13.013,13.102,2250000.0
2009-03-05 21:05:00,13.102,13.2,13.044,13.196,2150000.0
2009-03-05 21:10:00,13.186,13.192,13.034,13.078,1950000.0
2009-03-05 21:15:00,13.134,13.224,13.025,13.106,2150000.0
2009-03-05 21:20:00,13.17,13.21,13.056,13.205,2150000.0
2009-03-05 21:25:00,13.184,13.228,13.024,13.186,2150000.0
2009-03-05 21:30:00,13.062,13.24,13.046,13.069,2250000.0
2009-03-05 21:35:00,13.2,13.256,13.055,13.171,1900000.0
2009-03-05 21:40:00,13.094,13.234,13.066,13.193,2050000.0
2009-03-05 21:45:00,13.11,13.3,13.053,13.094,2000000.0
2009-03-05 21:50:00,13.164,13.29,13.079,13.205,1950000.0
2009-03-05 21:55:00,13.164,13.242,13.085,13.206,2000000.0
2009-03-05 22:00:00,13.228,13.251,13.08,13.195,1950000.0
2009-03-05 22:05:00,13.124,13.252,13.073,13.202,1950000.0
2009-03-05 22:10:00,13.193,13.23,13.079,13.198,1600000.0
2009-03-05 22:15:00,13.121,13.222,13.034,13.198,1800000.0
2009-03-05 22:20:00,13.077,13.243,13.077,13.156,1050000.0
2009-03-05 22:25:00,13.197,13.268,13.125,13.238,1250000.0
2009-03-05 22:30:00,13.166,13.263,13.096,13.228,2200000.0
2009-03-05 22:35:00,13.245,13.304,13.129,13.206,1850000.0
2009-03-05 22:40:00,13.254,13.285,13.151,13.269,1750000.0
2009-03-05 22:45:00,13.169,13.296,13.093,13.093,1800000.0
2009-03-05 22:50:00,13.254,13.327,13.13,13.181,2800000.0
2009-03-05 22:55:00,13.132,13.275,13.097,13.163,1600000.0
2009-03-05 23:00:00,13.186,13.264,13.103,13.225,1950000.0
2009-03-05 23:05:00,13.174,13.247,13.108,13.247,950000.0
2009-03-05 23:10:00,13.108,13.241,13.069,13.186,1600000.0
2009-03-05 23:15:00,13.24,13.26,13.105,13.105,750000.0
2009-03-05 23:20:00,13.141,13.198,13.062,13.186,650000.0
2009-03-05 23:25:00,13.197,13.226,13.087,13.147,750000.0
2009-03-05 23:30:00,13.214,13.255,13.09,13.125,1050000.0
2009-03-05 23:35:00,13.223,13.247,13.109,13.182,850000.0
2009-03-05 23:40:00,13.204,13.22,13.095,13.167,2100000.0
2009-03-05 23:45:00,13.205,13.241,13.064,13.241,1100000.0
2009-03-05 23:50:00,13.225,13.229,13.112,13.187,1550000.0
2009-03-05 23:55:00,13.158,13.248,13.098,13.201,1450000.0
2009-03-06 00:00:00,13.211,13.257,13.067,13.229,2550000.0
2009-03-06 00:05:00,13.153,13.26,13.153,13.24,2100000.0
2009-03-06 00:10:00,13.078,13.25,13.073,13.073,1600000.0
2009-03-06 00:15:00,13.191,13.25,13.137,13.23,1850000.0
2009-03-06 00:20:00,13.107,13.25,13.085,13.24,2000000.0
2009-03-06 00:25:00,13.25,13.27,13.112,13.27,1950000.0
2009-03-06 00:30:00,13.089,13.277,13.072,13.24,2250000.0
2009-03-06 00:35:00,13.24,13.26,13.109,13.24,3550000.0
2009-03-06 00:40:00,13.133,13.27,13.058,13.25,1750000.0
2009-03-06 00:45:00,13.228,13.26,13.112,13.23,3450000.0
2009-03-06 00:50:00,13.192,13.246,13.109,13.193,1850000.0
2009-03-06 00:55:00,13.084,13.25,13.084,13.24,1700000.0
2009-03-06 01:00:00,13.209,13.292,13.048,13.196,1750000.0
2009-03-06 01:05:00,13.113,13.26,13.074,13.136,1900000.0
2009-03-06 01:10:00,13.208,13.267,13.077,13.178,1900000.0
2009-03-06 01:15:00,13.116,13.236,13.053,13.236,2000000.0
2009-03-06 01:20:00,13.211,13.32,13.103,13.151,1100000.0
2009-03-06 01:25:00,13.118,13.233,13.057,13.117,2050000.0
2009-03-06 01:30:00,13.157,13.273,13.095,13.227,2150000.0
2009-03-06 01:35:00,13.166,13.282,13.077,13.228,1950000.0
2009-03-06 01:40:00,13.109,13.284,13.036,13.223,2150000.0
2009-03-06 01:45:00,13.07,13.264,13.067,13.164,2350000.0
2009-03-06 01:50:00,13.204,13.235,13.07,13.201,1800000.0
2009-03-06 01:55:00,13.172,13.252,13.104,13.197,1900000.0
2009-03-06 02:00:00,13.3,13.32,13.099,13.228,2250000.0
2009-03-06 02:05:00,13.216,13.245,13.082,13.211,2400000.0
2009-03-06 02:10:00,13.18,13.306,13.086,13.247,2300000.0
2009-03-06 02:15:00,13.192,13.274,13.115,13.235,1850000.0
2009-03-06 02:20:00,13.191,13.31,13.152,13.291,1650000.0
2009-03-06 02:25:00,13.244,13.332,13.175,13.19,2000000.0
2009-03-06 02:30:00,13.193,13.311,13.109,13.168,1850000.0
2009-03-06 02:35:00,13.217,13.317,13.163,13.268,2100000.0
2009-03-06 02:40:00,13.216,13.327,13.138,13.288,2100000.0
2009-03-06 02:45:00,13.211,13.325,13.155,13.252,2450000.0
2009-03-06 02:50:00,13.225,13.319,13.138,13.287,2000000.0
2009-03-06 02:55:00,13.248,13.323,13.201,13.219,1550000.0
2009-03-06 03:00:00,13.206,13.323,13.16,13.209,2050000.0
2009-03-06 03:05:00,13.176,13.323,13.139,13.265,2500000.0
2009-03-06 03:10:00,13.267,13.304,13.118,13.241,2000000.0
2009-03-06 03:15:00,13.237,13.292,13.141,13.284,1800000.0
2009-03-06 03:20:00,13.189,13.298,13.152,13.196,1400000.0
2009-03-06 03:25:00,13.274,13.326,13.147,13.25,2150000.0
2009-03-06 03:30:00,13.225,13.317,13.146,13.197,1550000.0
2009-03-06 03:35:00,13.242,13.316,13.146,13.276,2050000.0
2009-03-06 03:40:00,13.289,13.314,13.165,13.258,1950000.0
2009-03-06 03:45:00,13.171,13.28,13.12,13.266,2200000.0
2009-03-06 03:50:00,13.29,13.31,13.126,13.287,2000000.0
2009-03-06 03:55:00,13.231,13.315,13.137,13.196,2550000.0
2009-03-06 04:00:00,13.247,13.29,13.139,13.271,1650000.0
2009-03-06 04:05:00,13.261,13.31,13.166,13.31,2100000.0
2009-03-06 04:10:00,13.254,13.298,13.137,13.213,2000000.0
2009-03-06 04:15:00,13.222,13.329,13.143,13.177,1400000.0
2009-03-06 04:20:00,13.191,13.315,13.155,13.254,1900000.0
2009-03-06 04:25:00,13.201,13.333,13.158,13.175,1750000.0
2009-03-06 04:30:00,13.245,13.3,13.137,13.242,2200000.0
2009-03-06 04:35:00,13.161,13.31,13.122,13.236,3200000.0
2009-03-06 04:40:00,13.274,13.332,13.142,13.31,2250000.0
2009-03-06 04:45:00,13.21,13.33,13.173,13.189,1350000.0
2009-03-06 04:50:00,13.265,13.32,13.186,13.3,2000000.0
2009-03-06 04:55:00,13.32,13.32,13.168,13.279,2100000.0
2009-03-06 05:00:00,13.257,13.308,13.162,13.286,2800000.0
2009-03-06 05:05:00,13.309,13.309,13.162,13.3,1550000.0
2009-03-06 05:10:00,13.143,13.333,13.143,13.233,1750000.0
2009-03-06 05:15:00,13.31,13.31,13.29,13.3,2200000.0
2009-03-06 05:20:00,13.277,13.331,13.161,13.294,1450000.0
2009-03-06 05:25:00,13.171,13.31,13.163,13.292,1650000.0
2009-03-06 05:30:00,13.234,13.304,13.139,13.149,2300000.0
2009-03-06 05:35:00,13.278,13.33,13.147,13.287,2150000.0
2009-03-06 05:40:00,13.28,13.33,13.147,13.278,1650000.0
2009-03-06 05:45:00,13.257,13.324,13.156,13.226,1550000.0
2009-03-06 05:50:00,13.251,13.33,13.168,13.193,1900000.0
2009-03-06 05:55:00,13.3,13.312,13.176,13.28,850000.0
2009-03-06 06:00:00,13.209,13.314,13.147,13.202,2250000.0
2009-03-06 06:05:00,13.208,13.311,13.156,13.289,1750000.0
2009-03-06 06:10:00,13.272,13.353,13.177,13.274,2300000.0
2009-03-06 06:15:00,13.283,13.324,13.155,13.28,1550000.0
2009-03-06 06:20:00,13.217,13.31,13.168,13.298,1800000.0
2009-03-06 06:25:00,13.209,13.331,13.158,13.217,2500000.0
2009-03-06 06:30:00,13.202,13.33,13.157,13.257,2200000.0
2009-03-06 06:35:00,13.213,13.357,13.166,13.31,2150000.0
2009-03-06 06:40:00,13.299,13.335,13.126,13.318,2150000.0
2009-03-06 06:45:00,13.28,13.348,13.172,13.282,2650000.0
2009-03-06 06:50:00,13.237,13.329,13.134,13.266,2150000.0
2009-03-06 06:55:00,13.268,13.302,13.143,13.165,2750000.0
2009-03-06 07:00:00,13.243,13.301,13.117,13.189,2100000.0
2009-03-06 07:05:00,13.32,13.33,13.119,13.178,1750000.0
2009-03-06 07:10:00,13.272,13.327,13.142,13.211,2000000.0
2009-03-06 07:15:00,13.264,13.324,13.148,13.272,2050000.0
2009-03-06 07:20:00,13.231,13.326,13.129,13.18,2200000.0
2009-03-06 07:25:00,13.18,13.315,13.122,13.206,1750000.0
2009-03-06 07:30:00,13.24,13.32,13.107,13.182,1850000.0
2009-03-06 07:35:00,13.212,13.306,13.102,13.273,2200000.0
2009-03-06 07:40:00,13.176,13.299,13.149,13.221,2100000.0
2009-03-06 07:45:00,13.272,13.35,13.143,13.33,1850000.0
2009-03-06 07:50:00,13.268,13.309,13.147,13.181,2050000.0
2009-03-06 07:55:00,13.238,13.34,13.159,13.291,1700000.0
2009-03-06 08:00:00,13.195,13.337,13.183,13.214,1900000.0
2009-03-06 08:05:00,13.332,13.355,13.198,13.251,2200000.0
2009-03-06 08:10:00,13.309,13.36,13.203,13.36,2000000.0
2009-03-06 08:15:00,13.292,13.368,13.204,13.242,2200000.0
2009-03-06 08:20:00,13.21,13.351,13.169,13.264,1850000.0
2009-03-06 08:25:00,13.263,13.347,13.218,13.262,1900000.0
2009-03-06 08:30:00,13.195,13.338,13.163,13.239,2400000.0
2009-03-06 08:35:00,13.286,13.4,13.144,13.218,2300000.0
2009-03-06 08:40:00,13.328,13.335,13.16,13.231,1800000.0
2009-03-06 08:45:00,13.334,13.336,13.171,13.32,2000000.0
2009-03-06 08:50:00,13.216,13.346,13.184,13.245,2050000.0
2009-03-06 08:55:00,13.273,13.352,13.168,13.296,2000000.0
2009-03-06 09:00:00,13.307,13.341,13.209,13.255,4900000.0
2009-03-06 09:05:00,13.301,13.358,13.209,13.265,4600000.0
2009-03-06 09:10:00,13.25,13.376,13.21,13.307,4750000.0
2009-03-06 09:15:00,13.321,13.419,13.192,13.284,5600000.0
2009-03-06 09:20:00,13.304,13.412,13.247,13.332,1950000.0
2009-03-06 09:25:00,13.308,13.43,13.263,13.272,4100000.0
2009-03-06 09:30:00,13.318,13.458,13.239,13.29,3550000.0
2009-03-06 09:35:00,13.388,13.41,13.23,13.292,3500000.0
2009-03-06 09:40:00,13.345,13.404,13.256,13.385,2050000.0
2009-03-06 09:45:00,13.395,13.402,13.234,13.337,2000000.0
2009-03-06 09:50:00,13.265,13.413,13.222,13.333,2800000.0
2009-03-06 09:55:00,13.377,13.378,13.216,13.271,2200000.0
2009-03-06 10:00:00,13.274,13.392,13.221,13.293,2300000.0
2009-03-06 10:05:00,13.278,13.377,13.213,13.32,2350000.0
2009-03-06 10:10:00,13.329,13.423,13.218,13.26,2450000.0
2009-03-06 10:15:00,13.289,13.383,13.206,13.357,1950000.0
2009-03-06 10:20:00,13.371,13.403,13.223,13.37,2200000.0
2009-03-06 10:25:00,13.325,13.373,13.188,13.253,2300000.0
2009-03-06 10:30:00,13.36,13.393,13.219,13.298,2200000.0
2009-03-06 10:35:00,13.362,13.416,13.22,13.381,2250000.0
2009-03-06 10:40:00,13.27,13.358,13.176,13.248,2400000.0
2009-03-06 10:45:00,13.238,13.434,13.199,13.373,2150000.0
2009-03-06 10:50:00,13.373,13.434,13.236,13.375,2150000.0
2009-03-06 10:55:00,13.285,13.476,13.279,13.378,1950000.0
2009-03-06 11:00:00,13.364,13.493,13.282,13.475,2200000.0
2009-03-06 11:05:00,13.423,13.486,13.274,13.447,2150000.0
2009-03-06 11:10:00,13.325,13.47,13.267,13.299,2300000.0
2009-03-06 11:15:00,13.377,13.482,13.298,13.37,2500000.0
2009-03-06 11:20:00,13.439,13.462,13.315,13.331,2250000.0
2009-03-06 11:25:00,13.351,13.465,13.267,13.414,2450000.0
2009-03-06 11:30:00,13.351,13.445,13.264,13.371,2500000.0
2009-03-06 11:35:00,13.421,13.442,13.291,13.424,2300000.0
2009-03-06 11:40:00,13.444,13.446,13.295,13.402,2200000.0
2009-03-06 11:45:00,13.368,13.455,13.307,13.341,2300000.0
2009-03-06 11:50:00,13.439,13.457,13.285,13.401,2300000.0
2009-03-06 11:55:00,13.408,13.503,13.286,13.289,2450000.0
2009-03-06 12:00:00,13.341,13.436,13.283,13.33,2150000.0
2009-03-06 12:05:00,13.387,13.463,13.284,13.44,2250000.0
2009-03-06 12:10:00,13.4,13.461,13.286,13.312,2050000.0
2009-03-06 12:15:00,13.417,13.428,13.276,13.301,2150000.0
2009-03-06 12:20:00,13.442,13.456,13.247,13.374,2300000.0
2009-03-06 12:25:00,13.414,13.455,13.235,13.352,2050000.0
2009-03-06 12:30:00,13.36,13.429,13.221,13.338,2000000.0
2009-03-06 12:35:00,13.281,13.469,13.252,13.312,2500000.0
2009-03-06 12:40:00,13.29,13.464,13.259,13.322,2100000.0
2009-03-06 12:45:00,13.295,13.443,13.274,13.357,2050000.0
2009-03-06 12:50:00,13.309,13.455,13.291,13.378,2050000.0
2009-03-06 12:55:00,13.401,13.44,13.298,13.345,2000000.0
2009-03-06 13:00:00,13.393,13.48,13.273,13.368,2100000.0
2009-03-06 13:05:00,13.357,13.447,13.242,13.329,1850000.0
2009-03-06 13:10:00,13.293,13.441,13.261,13.399,2200000.0
2009-03-06 13:15:00,13.383,13.457,13.253,13.308,2450000.0
2009-03-06 13:20:00,13.296,13.439,13.252,13.404,2550000.0
2009-03-06 13:25:00,13.325,13.448,13.277,13.385,2050000.0
2009-03-06 13:30:00,13.409,13.513,13.292,13.459,2500000.0
2009-03-06 13:35:00,13.403,13.492,13.302,13.365,2550000.0
2009-03-06 13:40:00,13.368,13.454,13.275,13.454,2350000.0
2009-03-06 13:45:00,13.366,13.456,13.315,13.339,1850000.0
2009-03-06 13:50:00,13.338,13.449,13.286,13.37,2100000.0
2009-03-06 13:55:00,13.428,13.45,13.29,13.39,2350000.0
2009-03-06 14:00:00,13.328,13.452,13.28,13.452,2100000.0
2009-03-06 14:05:00,13.449,13.449,13.26,13.31,2000000.0
2009-03-06 14:10:00,13.357,13.488,13.306,13.427,2300000.0
2009-03-06 14:15:00,13.392,13.46,13.286,13.293,2250000.0
2009-03-06 14:20:00,13.416,13.458,13.294,13.371,2150000.0
2009-03-06 14:25:00,13.323,13.414,13.249,13.364,2300000.0
2009-03-06 14:30:00,13.295,13.427,13.237,13.392,2300000.0
2009-03-06 14:35:00,13.402,13.439,13.265,13.324,2200000.0
2009-03-06 14:40:00,13.257,13.432,13.253,13.366,2050000.0
2009-03-06 14:45:00,13.374,13.425,13.265,13.349,2200000.0
2009-03-06 14:50:00,13.354,13.431,13.27,13.285,2350000.0
2009-03-06 14:55:00,13.35,13.446,13.27,13.424,1850000.0
2009-03-06 15:00:00,13.328,13.471,13.264,13.286,2100000.0
2009-03-06 15:05:00,13.384,13.477,13.299,13.362,2250000.0
2009-03-06 15:10:00,13.315,13.469,13.267,13.399,2250000.0
2009-03-06 15:15:00,13.31,13.45,13.282,13.443,2300000.0
2009-03-06 15:20:00,13.295,13.472,13.283,13.393,2200000.0
2009-03-06 15:25:00,13.351,13.438,13.272,13.335,2200000.0
2009-03-06 15:30:00,13.422,13.461,13.303,13.458,2000000.0
2009-03-06 15:35:00,13.467,13.517,13.325,13.37,2700000.0
2009-03-06 15:40:00,13.416,13.522,13.339,13.366,2300000.0
2009-03-06 15:45:00,13.466,13.521,13.309,13.435,2050000.0
2009-03-06 15:50:00,13.441,13.472,13.305,13.372,2350000.0
2009-03-06 15:55:00,13.332,13.449,13.223,13.359,2600000.0
2009-03-06 16:00:00,13.23,13.388,13.199,13.294,2100000.0
2009-03-06 16:05:00,13.234,13.355,13.186,13.264,2300000.0
2009-03-06 16:10:00,13.199,13.351,13.161,13.312,2100000.0
2009-03-06 16:15:00,13.306,13.383,13.215,13.276,2350000.0
2009-03-06 16:20:00,13.242,13.375,13.193,13.193,2150000.0
2009-03-06 16:25:00,13.296,13.323,13.154,13.17,2200000.0
2009-03-06 16:30:00,13.165,13.346,13.131,13.262,2200000.0
2009-03-06 16:35:00,13.247,13.348,13.175,13.175,2250000.0
2009-03-06 16:40:00,13.311,13.332,13.143,13.185,2050000.0
2009-03-06 16:45:00,13.204,13.291,13.115,13.169,2150000.0
2009-03-06 16:50:00,13.261,13.344,13.151,13.179,2400000.0
2009-03-06 16:55:00,13.287,13.362,13.16,13.25,2450000.0
2009-03-06 17:00:00,13.201,13.35,13.183,13.293,2000000.0
2009-03-06 17:05:00,13.252,13.36,13.192,13.278,2350000.0
2009-03-06 17:10:00,13.295,13.319,13.16,13.16,2300000.0
2009-03-06 17:15:00,13.257,13.357,13.134,13.193,2400000.0
2009-03-06 17:20:00,13.17,13.342,13.158,13.299,2100000.0
2009-03-06 17:25:00,13.236,13.336,13.167,13.267,2450000.0
2009-03-06 17:30:00,13.326,13.35,13.204,13.283,2100000.0
2009-03-06 17:35:00,13.262,13.374,13.222,13.281,2600000.0
2009-03-06 17:40:00,13.37,13.393,13.214,13.222,2200000.0
2009-03-06 17:45:00,13.369,13.4,13.217,13.32,2650000.0
2009-03-06 17:50:00,13.394,13.408,13.238,13.32,2700000.0
2009-03-06 17:55:00,13.402,13.411,13.271,13.298,2100000.0
2009-03-06 18:00:00,13.33,13.435,13.223,13.287,2650000.0
2009-03-06 18:05:00,13.29,13.436,13.229,13.345,2450000.0
2009-03-06 18:10:00,13.299,13.408,13.268,13.379,2400000.0
2009-03-06 18:15:00,13.333,13.412,13.273,13.345,2150000.0
2009-03-06 18:20:00,13.298,13.397,13.25,13.258,2450000.0
2009-03-06 18:25:00,13.253,13.408,13.253,13.303,2250000.0
2009-03-06 18:30:00,13.357,13.371,13.215,13.233,2700000.0
2009-03-06 18:35:00,13.333,13.353,13.193,13.332,2400000.0
2009-03-06 18:40:00,13.359,13.383,13.203,13.337,2250000.0
2009-03-06 18:45:00,13.353,13.394,13.167,13.296,2100000.0
2009-03-06 18:50:00,13.338,13.393,13.197,13.356,3300000.0
2009-03-06 18:55:00,13.254,13.373,13.209,13.26,2400000.0
2009-03-06 19:00:00,13.27,13.358,13.176,13.207,2050000.0
2009-03-06 19:05:00,13.253,13.38,13.198,13.317,2200000.0
2009-03-06 19:10:00,13.317,13.409,13.201,13.252,2400000.0
2009-03-06 19:15:00,13.27,13.352,13.203,13.31,2150000.0
2009-03-06 19:20:00,13.279,13.363,13.204,13.347,2400000.0
2009-03-06 19:25:00,13.197,13.326,13.16,13.19,2450000.0
2009-03-06 19:30:00,13.206,13.362,13.186,13.226,2300000.0
2009-03-06 19:35:00,13.244,13.308,13.186,13.234,2150000.0
2009-03-06 19:40:00,13.226,13.371,13.18,13.347,2650000.0
2009-03-06 19:45:00,13.221,13.348,13.213,13.265,2350000.0
2009-03-06 19:50:00,13.339,13.357,13.23,13.238,2000000.0
2009-03-06 19:55:00,13.29,13.377,13.192,13.316,2150000.0
2009-03-06 20:00:00,13.366,13.366,13.209,13.297,2900000.0
2009-03-06 20:05:00,13.341,13.414,13.196,13.294,2600000.0
2009-03-06 20:10:00,13.346,13.398,13.226,13.246,3000000.0
2009-03-06 20:15:00,13.35,13.358,13.124,13.188,2000000.0
2009-03-06 20:20:00,13.27,13.318,13.162,13.307,2000000.0
2009-03-06 20:25:00,13.227,13.353,13.165,13.204,2650000.0
2009-03-06 20:30:00,13.334,13.342,13.191,13.295,2800000.0
2009-03-06 20:35:00,13.246,13.339,13.188,13.199,2200000.0
2009-03-06 20:40:00,13.275,13.384,13.237,13.292,1950000.0
2009-03-06 20:45:00,13.282,13.385,13.239,13.319,2000000.0
2009-03-06 20:50:00,13.344,13.38,13.237,13.361,2250000.0
2009-03-06 20:55:00,13.346,13.356,13.213,13.313,2200000.0
2009-03-06 21:00:00,13.288,13.367,13.17,13.249,2300000.0
2009-03-06 21:05:00,13.238,13.317,13.166,13.311,2150000.0
2009-03-06 21:10:00,13.297,13.342,13.111,13.19,1950000.0
2009-03-06 21:15:00,13.159,13.307,13.145,13.215,2300000.0
2009-03-06 21:20:00,13.279,13.297,13.148,13.286,2150000.0
2009-03-06 21:25:00,13.253,13.305,13.149,13.285,2150000.0
2009-03-06 21:30:00,13.157,13.361,13.138,13.195,2250000.0
2009-03-06 21:35:00,13.282,13.347,13.157,13.31,1750000.0
2009-03-06 21:40:00,13.249,13.358,13.158,13.301,1900000.0
2009-03-06 21:45:00,13.286,13.321,13.125,13.182,1750000.0
2009-03-06 21:50:00,13.238,13.297,13.128,13.223,1850000.0
2009-03-06 21:55:00,13.242,13.346,13.099,13.235,2050000.0
2009-03-06 22:00:00,13.284,13.304,13.129,13.272,1900000.0
2009-03-06 22:05:00,13.222,13.332,13.103,13.262,1950000.0
2009-03-06 22:10:00,13.244,13.307,13.157,13.291,1550000.0
2009-03-06 22:15:00,13.191,13.304,13.168,13.302,1650000.0
2009-03-06 22:20:00,13.31,13.311,13.189,13.192,1350000.0
2009-03-06 22:25:00,13.196,13.34,13.116,13.34,1600000.0
2009-03-06 22:30:00,13.167,13.33,13.167,13.33,1050000.0
2009-03-06 22:35:00,13.262,13.35,13.175,13.22,1750000.0
2009-03-06 22:40:00,13.232,13.291,13.156,13.275,1700000.0
2009-03-06 22:45:00,13.258,13.283,13.111,13.12,1350000.0
2009-03-06 22:50:00,13.245,13.36,13.137,13.166,3850000.0
2009-03-06 22:55:00,13.209,13.298,13.102,13.265,2000000.0
2009-03-06 23:00:00,13.195,13.293,13.163,13.243,1250000.0
2009-03-06 23:05:00,13.273,13.284,13.157,13.264,300000.0
2009-03-06 23:10:00,13.168,13.309,13.132,13.249,1000000.0
2009-03-06 23:15:00,13.293,13.293,13.219,13.291,200000.0
2009-03-06 23:20:00,13.207,13.327,13.121,13.292,1500000.0
2009-03-06 23:25:00,13.238,13.344,13.208,13.297,1450000.0
2009-03-06 23:30:00,13.306,13.319,13.136,13.215,1150000.0
2009-03-06 23:35:00,13.321,13.336,13.214,13.298,1350000.0
2009-03-06 23:40:00,13.304,13.338,13.206,13.319,1250000.0
2009-03-06 23:45:00,13.291,13.358,13.191,13.358,900000.0
2009-03-06 23:50:00,13.312,13.345,13.223,13.328,1750000.0
2009-03-06 23:55:00,13.308,13.326,13.226,13.313,550000.0
2009-03-08 23:00:00,13.201,13.297,13.183,13.297,450000.0
2009-03-08 23:10:00,13.198,13.314,13.171,13.202,300000.0
2009-03-08 23:20:00,13.251,13.308,13.172,13.232,500000.0
2009-03-08 23:30:00,13.311,13.311,13.162,13.198,700000.0
2009-03-08 23:40:00,13.304,13.311,13.206,13.308,850000.0
2009-03-08 23:45:00,13.308,13.312,13.174,13.312,350000.0
2009-03-08 23:50:00,13.304,13.318,13.206,13.293,1350000.0
2009-03-08 23:55:00,13.301,13.301,13.231,13.262,200000.0
2009-03-09 00:00:00,13.209,13.343,13.15,13.31,2250000.0
2009-03-09 00:05:00,13.286,13.356,13.151,13.3,2500000.0
2009-03-09 00:10:00,13.14,13.315,13.132,13.139,2250000.0
2009-03-09 00:15:00,13.129,13.289,13.121,13.121,1800000.0
2009-03-09 00:20:00,13.176,13.271,13.088,13.219,2100000.0
2009-03-09 00:25:00,13.206,13.236,13.072,13.094,1850000.0
2009-03-09 00:30:00,13.127,13.267,13.101,13.158,2450000.0
2009-03-09 00:35:00,13.2,13.244,13.059,13.238,1800000.0
2009-03-09 00:40:00,13.131,13.283,13.056,13.202,2400000.0
2009-03-09 00:45:00,13.257,13.261,13.121,13.261,1050000.0
2009-03-09 00:50:00,13.211,13.27,13.097,13.26,1900000.0
2009-03-09 00:55:00,13.146,13.29,13.12,13.24,2050000.0
2009-03-09 01:00:00,13.23,13.246,13.07,13.174,1500000.0
2009-03-09 01:05:00,13.114,13.27,13.066,13.153,2200000.0
2009-03-09 01:10:00,13.223,13.272,13.122,13.197,1500000.0
2009-03-09 01:15:00,13.15,13.294,13.127,13.235,2000000.0
2009-03-09 01:20:00,13.18,13.241,13.084,13.205,1900000.0
2009-03-09 01:25:00,13.238,13.243,13.071,13.114,2400000.0
2009-03-09 01:30:00,13.154,13.272,13.075,13.205,1700000.0
2009-03-09 01:35:00,13.111,13.243,13.077,13.214,1100000.0
2009-03-09 01:40:00,13.1,13.299,13.084,13.216,1200000.0
2009-03-09 01:45:00,13.121,13.255,13.115,13.222,1550000.0
2009-03-09 01:50:00,13.234,13.311,13.1,13.217,1550000.0
2009-03-09 01:55:00,13.169,13.313,13.11,13.276,1200000.0
2009-03-09 02:00:00,13.258,13.299,13.129,13.254,1600000.0
2009-03-09 02:05:00,13.269,13.313,13.145,13.256,2300000.0
2009-03-09 02:10:00,13.254,13.315,13.143,13.285,2300000.0
2009-03-09 02:15:00,13.215,13.316,13.164,13.227,1900000.0
2009-03-09 02:20:00,13.205,13.308,13.122,13.236,2150000.0
2009-03-09 02:25:00,13.19,13.276,13.128,13.246,1450000.0
2009-03-09 02:30:00,13.162,13.277,13.124,13.149,2050000.0
2009-03-09 02:35:00,13.208,13.279,13.145,13.222,2100000.0
2009-03-09 02:40:00,13.152,13.301,13.131,13.23,2100000.0
2009-03-09 02:45:00,13.134,13.248,13.072,13.159,1350000.0
2009-03-09 02:50:00,13.155,13.244,13.071,13.238,1900000.0
2009-03-09 02:55:00,13.174,13.286,13.105,13.139,1800000.0
2009-03-09 03:00:00,13.151,13.251,13.102,13.227,1100000.0
2009-03-09 03:05:00,13.248,13.267,13.121,13.222,600000.0
2009-03-09 03:10:00,13.103,13.234,13.04,13.176,2050000.0
2009-03-09 03:15:00,13.153,13.224,13.067,13.204,2050000.0
2009-03-09 03:20:00,13.094,13.205,13.056,13.103,1400000.0
2009-03-09 03:25:00,13.204,13.224,13.046,13.158,1700000.0
2009-03-09 03:30:00,13.179,13.215,13.094,13.129,1300000.0
2009-03-09 03:35:00,13.14,13.229,13.058,13.216,1600000.0
2009-03-09 03:40:00,13.21,13.228,13.034,13.181,2000000.0
2009-03-09 03:45:00,13.141,13.253,13.079,13.193,2200000.0
2009-03-09 03:50:00,13.196,13.227,13.067,13.194,1650000.0
2009-03-09 03:55:00,13.171,13.255,13.099,13.128,1450000.0
2009-03-09 04:00:00,13.18,13.262,13.051,13.187,1950000.0
2009-03-09 04:05:00,13.176,13.212,13.064,13.182,2400000.0
2009-03-09 04:10:00,13.177,13.217,13.029,13.088,1550000.0
2009-03-09 04:15:00,13.123,13.23,13.039,13.072,2250000.0
2009-03-09 04:20:00,13.098,13.176,12.992,13.132,1900000.0
2009-03-09 04:25:00,13.085,13.18,13.014,13.047,2650000.0
2009-03-09 04:30:00,13.136,13.182,13.019,13.093,2300000.0
2009-03-09 04:35:00,13.065,13.17,12.989,13.094,2550000.0
2009-03-09 04:40:00,13.154,13.17,13.006,13.088,2000000.0
2009-03-09 04:45:00,13.157,13.159,13.041,13.128,800000.0
2009-03-09 04:50:00,13.105,13.164,13.008,13.115,2150000.0
2009-03-09 04:55:00,13.142,13.162,13.008,13.13,1300000.0
2009-03-09 05:00:00,13.1,13.149,12.981,13.072,2500000.0
2009-03-09 05:05:00,13.143,13.172,12.988,13.118,1600000.0
2009-03-09 05:10:00,13.074,13.176,13.027,13.061,2100000.0
2009-03-09 05:15:00,13.138,13.185,13.008,13.032,2000000.0
2009-03-09 05:20:00,13.109,13.17,13.02,13.164,1700000.0
2009-03-09 05:25:00,13.021,13.181,13.013,13.167,1800000.0
2009-03-09 05:30:00,13.135,13.173,13.012,13.031,2250000.0
2009-03-09 05:35:00,13.149,13.177,13.0,13.165,1800000.0
2009-03-09 05:40:00,13.144,13.198,13.005,13.164,1550000.0
2009-03-09 05:45:00,13.119,13.209,13.039,13.1,1350000.0
2009-03-09 05:50:00,13.123,13.185,13.027,13.054,1550000.0
2009-03-09 05:55:00,13.069,13.155,13.019,13.117,1100000.0
2009-03-09 06:00:00,13.054,13.171,13.017,13.067,1900000.0
2009-03-09 06:05:00,13.044,13.174,13.041,13.157,1950000.0
2009-03-09 06:10:00,13.14,13.203,13.014,13.129,1900000.0
2009-03-09 06:15:00,13.133,13.171,13.025,13.137,1200000.0
2009-03-09 06:20:00,13.099,13.193,13.048,13.185,1550000.0
2009-03-09 06:25:00,13.097,13.178,13.037,13.143,1050000.0
2009-03-09 06:30:00,13.078,13.229,13.019,13.132,2200000.0
2009-03-09 06:35:00,13.184,13.199,13.032,13.169,2550000.0
2009-03-09 06:40:00,13.166,13.193,13.037,13.188,2150000.0
2009-03-09 06:45:00,13.159,13.272,13.057,13.18,2700000.0
2009-03-09 06:50:00,13.179,13.247,13.051,13.159,2000000.0
2009-03-09 06:55:00,13.191,13.221,13.062,13.073,2750000.0
2009-03-09 07:00:00,13.105,13.225,13.04,13.12,2100000.0
2009-03-09 07:05:00,13.192,13.232,13.078,13.112,1800000.0
2009-03-09 07:10:00,13.219,13.237,13.088,13.121,2000000.0
2009-03-09 07:15:00,13.189,13.223,13.057,13.179,2050000.0
2009-03-09 07:20:00,13.16,13.255,13.073,13.128,1750000.0
2009-03-09 07:25:00,13.126,13.288,13.073,13.14,2100000.0
2009-03-09 07:30:00,13.219,13.309,13.036,13.186,2050000.0
2009-03-09 07:35:00,13.147,13.273,13.024,13.155,2200000.0
2009-03-09 07:40:00,13.113,13.202,13.043,13.112,2100000.0
2009-03-09 07:45:00,13.17,13.214,13.049,13.156,2000000.0
2009-03-09 07:50:00,13.162,13.202,13.025,13.058,2050000.0
2009-03-09 07:55:00,13.086,13.17,13.017,13.146,1900000.0
2009-03-09 08:00:00,13.067,13.196,13.016,13.097,1900000.0
2009-03-09 08:05:00,13.187,13.187,13.013,13.08,2200000.0
2009-03-09 08:10:00,13.13,13.188,13.014,13.067,2150000.0
2009-03-09 08:15:00,13.141,13.181,12.997,13.059,2200000.0
2009-03-09 08:20:00,13.027,13.197,12.975,13.081,1850000.0
2009-03-09 08:25:00,13.13,13.179,13.049,13.082,1900000.0
2009-03-09 08:30:00,13.077,13.21,13.028,13.2,2400000.0
2009-03-09 08:35:00,13.153,13.209,13.018,13.037,2300000.0
2009-03-09 08:40:00,13.16,13.168,13.028,13.074,1800000.0
2009-03-09 08:45:00,13.169,13.174,13.003,13.174,2000000.0
2009-03-09 08:50:00,13.103,13.225,13.067,13.115,2050000.0
2009-03-09 08:55:00,13.111,13.18,13.024,13.133,2000000.0
2009-03-09 09:00:00,13.143,13.183,13.039,13.089,4900000.0
2009-03-09 09:05:00,13.117,13.198,13.049,13.115,4600000.0
2009-03-09 09:10:00,13.116,13.214,13.048,13.143,4750000.0
2009-03-09 09:15:00,13.157,13.225,12.981,13.04,5600000.0
2009-03-09 09:20:00,13.093,13.18,13.031,13.088,1950000.0
2009-03-09 09:25:00,13.087,13.208,13.006,13.071,4100000.0
2009-03-09 09:30:00,13.093,13.208,13.034,13.069,3550000.0
2009-03-09 09:35:00,13.181,13.211,13.047,13.092,3500000.0
2009-03-09 09:40:00,13.158,13.27,13.031,13.171,2250000.0
2009-03-09 09:45:00,13.152,13.173,13.015,13.13,2000000.0
2009-03-09 09:50:00,13.061,13.236,13.02,13.129,2800000.0
2009-03-09 09:55:00,13.166,13.171,13.007,13.075,2200000.0
2009-03-09 10:00:00,13.051,13.214,13.015,13.11,2300000.0
2009-03-09 10:05:00,13.127,13.185,13.04,13.166,2350000.0
2009-03-09 10:10:00,13.165,13.218,13.064,13.13,2450000.0
2009-03-09 10:15:00,13.138,13.21,13.04,13.21,1950000.0
2009-03-09 10:20:00,13.246,13.281,13.071,13.223,2200000.0
2009-03-09 10:25:00,13.197,13.242,13.075,13.102,2300000.0
2009-03-09 10:30:00,13.219,13.284,13.125,13.142,2200000.0
2009-03-09 10:35:00,13.177,13.273,13.08,13.26,2250000.0
2009-03-09 10:40:00,13.144,13.277,13.063,13.167,2400000.0
2009-03-09 10:45:00,13.119,13.267,13.097,13.253,2150000.0
2009-03-09 10:50:00,13.255,13.328,13.112,13.268,2150000.0
2009-03-09 10:55:00,13.176,13.283,13.131,13.189,1950000.0
2009-03-09 11:00:00,13.159,13.268,13.086,13.249,2200000.0
2009-03-09 11:05:00,13.207,13.27,13.068,13.21,2150000.0
2009-03-09 11:10:00,13.106,13.29,13.106,13.131,2200000.0
2009-03-09 11:15:00,13.146,13.291,13.088,13.169,2500000.0
2009-03-09 11:20:00,13.236,13.277,13.103,13.128,2250000.0
2009-03-09 11:25:00,13.12,13.258,13.086,13.257,2450000.0
2009-03-09 11:30:00,13.16,13.282,13.104,13.159,2500000.0
2009-03-09 11:35:00,13.235,13.27,13.095,13.239,2300000.0
2009-03-09 11:40:00,13.257,13.314,13.123,13.216,2200000.0
2009-03-09 11:45:00,13.199,13.29,13.12,13.174,2350000.0
2009-03-09 11:50:00,13.271,13.296,13.109,13.227,2300000.0
2009-03-09 11:55:00,13.206,13.306,13.109,13.115,2450000.0
2009-03-09 12:00:00,13.172,13.265,13.109,13.167,2150000.0
2009-03-09 12:05:00,13.199,13.316,13.107,13.273,2250000.0
2009-03-09 12:10:00,13.259,13.261,13.101,13.16,2050000.0
2009-03-09 12:15:00,13.235,13.245,13.058,13.09,2150000.0
2009-03-09 12:20:00,13.222,13.245,13.077,13.179,2300000.0
2009-03-09 12:25:00,13.201,13.242,13.07,13.162,2050000.0
2009-03-09 12:30:00,13.133,13.224,13.075,13.18,2000000.0
2009-03-09 12:35:00,13.152,13.243,13.089,13.151,2500000.0
2009-03-09 12:40:00,13.078,13.263,13.052,13.151,2100000.0
2009-03-09 12:45:00,13.078,13.263,13.07,13.175,2050000.0
2009-03-09 12:50:00,13.136,13.276,13.108,13.22,2050000.0
2009-03-09 12:55:00,13.209,13.255,13.088,13.147,2000000.0
2009-03-09 13:00:00,13.198,13.269,13.091,13.212,2100000.0
2009-03-09 13:05:00,13.206,13.305,13.132,13.203,1950000.0
2009-03-09 13:10:00,13.163,13.319,13.123,13.273,2200000.0
2009-03-09 13:15:00,13.276,13.349,13.157,13.235,2450000.0
2009-03-09 13:20:00,13.184,13.354,13.146,13.322,2550000.0
2009-03-09 13:25:00,13.211,13.36,13.211,13.31,2050000.0
2009-03-09 13:30:00,13.324,13.36,13.187,13.336,2500000.0
2009-03-09 13:35:00,13.328,13.399,13.215,13.24,2550000.0
2009-03-09 13:40:00,13.244,13.349,13.194,13.349,2350000.0
2009-03-09 13:45:00,13.244,13.358,13.195,13.198,1850000.0
2009-03-09 13:50:00,13.23,13.34,13.18,13.243,2100000.0
2009-03-09 13:55:00,13.326,13.351,13.154,13.283,2350000.0
2009-03-09 14:00:00,13.232,13.34,13.183,13.332,2100000.0
2009-03-09 14:05:00,13.326,13.329,13.165,13.221,2000000.0
2009-03-09 14:10:00,13.22,13.335,13.15,13.236,2300000.0
2009-03-09 14:15:00,13.246,13.343,13.154,13.155,2250000.0
2009-03-09 14:20:00,13.279,13.292,13.147,13.267,2150000.0
2009-03-09 14:25:00,13.192,13.293,13.109,13.252,2300000.0
2009-03-09 14:30:00,13.152,13.319,13.131,13.287,2300000.0
2009-03-09 14:35:00,13.286,13.308,13.139,13.198,2200000.0
2009-03-09 14:40:00,13.164,13.299,13.112,13.247,2050000.0
2009-03-09 14:45:00,13.246,13.307,13.159,13.233,2200000.0
2009-03-09 14:50:00,13.226,13.342,13.197,13.227,2350000.0
2009-03-09 14:55:00,13.339,13.368,13.184,13.345,2250000.0
2009-03-09 15:00:00,13.235,13.359,13.207,13.226,2100000.0
2009-03-09 15:05:00,13.274,13.365,13.204,13.269,2250000.0
2009-03-09 15:10:00,13.23,13.379,13.199,13.332,2250000.0
2009-03-09 15:15:00,13.231,13.361,13.182,13.346,2300000.0
2009-03-09 15:20:00,13.231,13.378,13.2,13.333,2200000.0
2009-03-09 15:25:00,13.304,13.396,13.238,13.286,2200000.0
2009-03-09 15:30:00,13.362,13.378,13.231,13.375,2000000.0
2009-03-09 15:35:00,13.337,13.413,13.21,13.23,2700000.0
2009-03-09 15:40:00,13.241,13.348,13.203,13.259,2300000.0
2009-03-09 15:45:00,13.344,13.372,13.191,13.294,2050000.0
2009-03-09 15:50:00,13.284,13.328,13.172,13.304,2350000.0
2009-03-09 15:55:00,13.205,13.324,13.136,13.312,2600000.0
2009-03-09 16:00:00,13.216,13.376,13.18,13.274,2100000.0
2009-03-09 16:05:00,13.221,13.306,13.091,13.151,2300000.0
2009-03-09 16:10:00,13.172,13.234,13.059,13.218,2100000.0
2009-03-09 16:15:00,13.19,13.219,13.024,13.073,2350000.0
2009-03-09 16:20:00,13.005,13.155,12.942,13.019,2150000.0
2009-03-09 16:25:00,13.102,13.178,12.998,13.044,2200000.0
2009-03-09 16:30:00,13.039,13.176,13.014,13.057,2200000.0
2009-03-09 16:35:00,13.067,13.174,13.026,13.037,2250000.0
2009-03-09 16:40:00,13.197,13.223,13.023,13.087,2050000.0
2009-03-09 16:45:00,13.138,13.215,13.054,13.091,2150000.0
2009-03-09 16:50:00,13.194,13.209,13.05,13.063,2400000.0
2009-03-09 16:55:00,13.156,13.211,13.0,13.086,2450000.0
2009-03-09 17:00:00,13.013,13.163,12.996,13.127,2000000.0
2009-03-09 17:05:00,13.07,13.201,13.039,13.151,2350000.0
2009-03-09 17:10:00,13.17,13.209,13.06,13.066,2300000.0
2009-03-09 17:15:00,13.127,13.198,12.98,13.102,2400000.0
2009-03-09 17:20:00,13.044,13.199,13.02,13.158,2100000.0
2009-03-09 17:25:00,13.113,13.243,13.018,13.076,2450000.0
2009-03-09 17:30:00,13.14,13.202,13.037,13.109,2100000.0
2009-03-09 17:35:00,13.052,13.247,13.028,13.091,2600000.0
2009-03-09 17:40:00,13.176,13.214,13.02,13.049,2200000.0
2009-03-09 17:45:00,13.185,13.203,13.003,13.052,2650000.0
2009-03-09 17:50:00,13.138,13.198,13.013,13.099,2700000.0
2009-03-09 17:55:00,13.173,13.179,13.036,13.065,2100000.0
2009-03-09 18:00:00,13.059,13.187,12.961,13.064,2650000.0
2009-03-09 18:05:00,13.065,13.137,12.93,13.009,2400000.0
2009-03-09 18:10:00,12.95,13.061,12.887,13.012,2400000.0
2009-03-09 18:15:00,12.972,13.026,12.849,12.98,2150000.0
2009-03-09 18:20:00,12.956,13.06,12.896,12.899,2450000.0
2009-03-09 18:25:00,12.884,13.033,12.848,12.939,2250000.0
2009-03-09 18:30:00,13.006,13.07,12.882,12.912,2700000.0
2009-03-09 18:35:00,13.028,13.063,12.889,12.947,2700000.0
2009-03-09 18:40:00,13.029,13.076,12.881,12.967,2250000.0
2009-03-09 18:45:00,12.987,13.038,12.84,12.972,2100000.0
2009-03-09 18:50:00,13.021,13.041,12.868,12.997,3300000.0
2009-03-09 18:55:00,12.909,13.028,12.769,12.791,2400000.0
2009-03-09 19:00:00,12.812,12.952,12.762,12.792,2300000.0
2009-03-09 19:05:00,12.838,12.947,12.771,12.881,2200000.0
2009-03-09 19:10:00,12.889,12.947,12.774,12.809,2400000.0
2009-03-09 19:15:00,12.859,12.93,12.781,12.904,2150000.0
2009-03-09 19:20:00,12.854,12.98,12.762,12.934,2400000.0
2009-03-09 19:25:00,12.785,12.948,12.734,12.765,2450000.0
2009-03-09 19:30:00,12.763,12.935,12.752,12.824,2300000.0
2009-03-09 19:35:00,12.817,12.886,12.746,12.795,2150000.0
2009-03-09 19:40:00,12.803,12.922,12.702,12.899,2650000.0
2009-03-09 19:45:00,12.767,12.93,12.715,12.797,2350000.0
2009-03-09 19:50:00,12.874,12.914,12.764,12.781,2000000.0
2009-03-09 19:55:00,12.802,12.873,12.684,12.819,2150000.0
2009-03-09 20:00:00,12.852,12.907,12.721,12.79,2900000.0
2009-03-09 20:05:00,12.814,12.851,12.685,12.759,2550000.0
2009-03-09 20:10:00,12.719,12.829,12.649,12.662,3050000.0
2009-03-09 20:15:00,12.762,12.837,12.64,12.694,2000000.0
2009-03-09 20:20:00,12.758,12.824,12.669,12.792,2000000.0
2009-03-09 20:25:00,12.693,12.848,12.656,12.705,3250000.0
2009-03-09 20:30:00,12.813,12.824,12.674,12.76,2800000.0
2009-03-09 20:35:00,12.751,12.843,12.694,12.715,2200000.0
2009-03-09 20:40:00,12.771,12.85,12.672,12.755,1950000.0
2009-03-09 20:45:00,12.798,12.838,12.695,12.73,1800000.0
2009-03-09 20:50:00,12.816,12.868,12.738,12.847,2250000.0
2009-03-09 20:55:00,12.813,12.894,12.691,12.851,2450000.0
2009-03-09 21:00:00,12.791,12.95,12.698,12.779,2000000.0
2009-03-09 21:05:00,12.799,12.923,12.746,12.923,2150000.0
2009-03-09 21:10:00,12.902,12.904,12.716,12.796,1950000.0
2009-03-09 21:15:00,12.854,12.933,12.753,12.834,2050000.0
2009-03-09 21:20:00,12.903,12.95,12.79,12.95,2250000.0
2009-03-09 21:25:00,12.93,12.951,12.787,12.88,2300000.0
2009-03-09 21:30:00,12.764,12.922,12.734,12.77,2250000.0
2009-03-09 21:35:00,12.88,12.96,12.751,12.848,2150000.0
2009-03-09 21:40:00,12.777,12.96,12.754,12.885,1850000.0
2009-03-09 21:45:00,12.829,12.962,12.747,12.818,1800000.0
2009-03-09 21:50:00,12.849,12.923,12.783,12.821,1600000.0
2009-03-09 21:55:00,12.907,12.95,12.798,12.911,1750000.0
2009-03-09 22:00:00,12.917,12.934,12.779,12.92,1900000.0
2009-03-09 22:05:00,12.96,12.96,12.739,12.901,2000000.0
2009-03-09 22:10:00,12.886,12.938,12.766,12.914,1200000.0
2009-03-09 22:15:00,12.98,12.99,12.783,12.922,1200000.0
2009-03-09 22:20:00,12.866,12.94,12.754,12.758,1300000.0
2009-03-09 22:25:00,12.811,12.91,12.793,12.836,850000.0
2009-03-09 22:30:00,12.876,12.923,12.804,12.909,1350000.0
2009-03-09 22:35:00,12.909,12.916,12.792,12.821,850000.0
2009-03-09 22:40:00,12.81,12.939,12.81,12.927,700000.0
2009-03-09 22:45:00,12.916,12.973,12.757,12.811,1400000.0
2009-03-09 22:50:00,12.898,12.946,12.773,12.946,2100000.0
2009-03-09 22:55:00,12.784,12.953,12.736,12.828,1200000.0
2009-03-09 23:00:00,12.867,12.95,12.807,12.896,1600000.0
2009-03-09 23:05:00,12.836,12.97,12.81,12.861,1500000.0
2009-03-09 23:10:00,12.798,12.979,12.76,12.886,1500000.0
2009-03-09 23:15:00,12.9,12.9,12.9,12.9,50000.0
2009-03-09 23:20:00,12.851,12.908,12.772,12.906,550000.0
2009-03-09 23:25:00,12.793,12.881,12.771,12.86,400000.0
2009-03-09 23:30:00,12.911,12.911,12.792,12.877,250000.0
2009-03-09 23:35:00,12.901,12.904,12.806,12.89,250000.0
2009-03-09 23:40:00,12.904,12.911,12.747,12.747,1000000.0
2009-03-09 23:45:00,12.871,12.907,12.765,12.902,650000.0
2009-03-09 23:50:00,12.904,12.908,12.742,12.885,1050000.0
2009-03-09 23:55:00,12.95,12.96,12.806,12.95,1150000.0
2009-03-10 00:00:00,12.917,12.963,12.779,12.952,2250000.0
2009-03-10 00:05:00,12.867,12.99,12.849,12.89,1150000.0
2009-03-10 00:10:00,12.798,12.933,12.798,12.874,550000.0
2009-03-10 00:15:00,12.97,12.97,12.865,12.951,950000.0
2009-03-10 00:20:00,12.84,12.986,12.792,12.972,1450000.0
2009-03-10 00:25:00,12.94,12.976,12.829,12.845,1700000.0
2009-03-10 00:30:00,12.819,12.96,12.802,12.955,1950000.0
2009-03-10 00:35:00,12.95,12.95,12.95,12.95,750000.0
2009-03-10 00:40:00,12.891,13.018,12.778,12.83,1850000.0
2009-03-10 00:45:00,12.947,12.98,12.818,12.955,1250000.0
2009-03-10 00:50:00,12.912,12.934,12.829,12.829,800000.0
2009-03-10 00:55:00,12.829,12.99,12.774,12.944,2050000.0
2009-03-10 01:00:00,12.915,12.97,12.785,12.908,1650000.0
2009-03-10 01:05:00,12.814,12.954,12.784,12.868,1350000.0
2009-03-10 01:10:00,12.932,12.993,12.758,12.895,1050000.0
2009-03-10 01:15:00,12.881,13.011,12.817,13.01,1950000.0
2009-03-10 01:20:00,12.901,13.01,12.822,13.0,1500000.0
2009-03-10 01:25:00,12.818,12.973,12.812,12.842,2050000.0
2009-03-10 01:30:00,12.808,13.0,12.782,12.97,2050000.0
2009-03-10 01:35:00,12.97,12.98,12.809,12.96,1600000.0
2009-03-10 01:40:00,12.803,13.001,12.803,12.956,2100000.0
2009-03-10 01:45:00,12.84,12.989,12.798,12.887,1550000.0
2009-03-10 01:50:00,12.934,12.962,12.821,12.943,1100000.0
2009-03-10 01:55:00,12.872,12.974,12.823,12.963,1750000.0
2009-03-10 02:00:00,12.88,12.965,12.819,12.88,1950000.0
2009-03-10 02:05:00,12.949,12.98,12.785,12.948,2300000.0
2009-03-10 02:10:00,12.95,12.968,12.806,12.945,2300000.0
2009-03-10 02:15:00,12.898,12.995,12.831,12.948,1750000.0
2009-03-10 02:20:00,12.874,12.98,12.83,12.952,1600000.0
2009-03-10 02:25:00,12.892,13.007,12.832,12.956,1750000.0
2009-03-10 02:30:00,12.864,12.987,12.808,12.88,2400000.0
2009-03-10 02:35:00,12.886,12.985,12.785,12.928,2100000.0
2009-03-10 02:40:00,12.849,12.958,12.781,12.893,2250000.0
2009-03-10 02:45:00,12.826,12.932,12.77,12.84,2450000.0
2009-03-10 02:50:00,12.828,12.907,12.751,12.869,1950000.0
2009-03-10 02:55:00,12.837,12.9,12.762,12.773,1550000.0
2009-03-10 03:00:00,12.805,12.887,12.722,12.772,2050000.0
2009-03-10 03:05:00,12.78,12.925,12.736,12.891,2500000.0
2009-03-10 03:10:00,12.828,12.909,12.754,12.858,2000000.0
2009-03-10 03:15:00,12.851,12.934,12.76,12.902,1800000.0
2009-03-10 03:20:00,12.807,12.948,12.772,12.79,1400000.0
2009-03-10 03:25:00,12.884,12.932,12.752,12.92,1900000.0
2009-03-10 03:30:00,12.858,12.921,12.742,12.786,1850000.0
2009-03-10 03:35:00,12.819,12.966,12.735,12.885,2050000.0
2009-03-10 03:40:00,12.87,12.898,12.723,12.83,2000000.0
2009-03-10 03:45:00,12.727,12.886,12.723,12.88,2200000.0
2009-03-10 03:50:00,12.868,12.902,12.728,12.89,2050000.0
2009-03-10 03:55:00,12.834,12.933,12.759,12.803,2350000.0
2009-03-10 04:00:00,12.844,12.909,12.713,12.84,1650000.0
2009-03-10 04:05:00,12.861,12.912,12.736,12.876,2400000.0
2009-03-10 04:10:00,12.858,12.93,12.76,12.833,1900000.0
2009-03-10 04:15:00,12.907,12.93,12.777,12.93,1400000.0
2009-03-10 04:20:00,12.789,12.92,12.75,12.844,1950000.0
2009-03-10 04:25:00,12.92,12.92,12.721,12.772,2550000.0
2009-03-10 04:30:00,12.865,12.907,12.749,12.849,1650000.0
2009-03-10 04:35:00,12.805,12.94,12.753,12.859,3200000.0
2009-03-10 04:40:00,12.882,12.92,12.767,12.808,1950000.0
2009-03-10 04:45:00,12.845,12.949,12.758,12.906,1700000.0
2009-03-10 04:50:00,12.848,12.906,12.748,12.855,2000000.0
2009-03-10 04:55:00,12.892,12.95,12.758,12.887,1300000.0
2009-03-10 05:00:00,12.831,12.902,12.762,12.823,2500000.0
2009-03-10 05:05:00,12.888,12.95,12.748,12.863,2250000.0
2009-03-10 05:10:00,12.821,12.95,12.821,12.873,1600000.0
2009-03-10 05:15:00,12.94,12.97,12.8,12.8,1600000.0
2009-03-10 05:20:00,12.86,12.921,12.757,12.899,1650000.0
2009-03-10 05:25:00,12.781,12.93,12.773,12.92,2100000.0
2009-03-10 05:30:00,12.874,12.91,12.819,12.9,1850000.0
2009-03-10 05:35:00,12.91,12.94,12.808,12.92,1750000.0
2009-03-10 05:40:00,12.924,12.944,12.786,12.928,1550000.0
2009-03-10 05:45:00,12.884,12.949,12.81,12.91,1750000.0
2009-03-10 05:50:00,12.862,12.94,12.779,12.867,1900000.0
2009-03-10 05:55:00,12.867,12.949,12.802,12.9,1500000.0
2009-03-10 06:00:00,12.886,13.009,12.793,12.852,2150000.0
2009-03-10 06:05:00,12.813,12.959,12.813,12.92,2300000.0
2009-03-10 06:10:00,12.917,12.983,12.808,12.938,2300000.0
2009-03-10 06:15:00,12.913,12.968,12.813,12.82,2050000.0
2009-03-10 06:20:00,12.865,12.912,12.808,12.84,2100000.0
2009-03-10 06:25:00,12.83,12.923,12.736,12.847,2800000.0
2009-03-10 06:30:00,12.824,12.947,12.742,12.87,2200000.0
2009-03-10 06:35:00,12.786,12.987,12.738,12.923,2750000.0
2009-03-10 06:40:00,12.929,12.961,12.778,12.898,2150000.0
2009-03-10 06:45:00,12.847,12.923,12.732,12.866,2650000.0
2009-03-10 06:50:00,12.827,12.918,12.729,12.76,2050000.0
2009-03-10 06:55:00,12.787,12.824,12.65,12.674,2750000.0
2009-03-10 07:00:00,12.774,12.83,12.657,12.677,2100000.0
2009-03-10 07:05:00,12.766,12.833,12.633,12.686,2100000.0
2009-03-10 07:10:00,12.807,12.848,12.664,12.725,2000000.0
2009-03-10 07:15:00,12.796,12.834,12.652,12.75,2050000.0
2009-03-10 07:20:00,12.749,12.805,12.664,12.74,2200000.0
2009-03-10 07:25:00,12.729,12.838,12.632,12.742,2150000.0
2009-03-10 07:30:00,12.796,12.868,12.653,12.75,2050000.0
2009-03-10 07:35:00,12.772,12.893,12.697,12.819,2200000.0
2009-03-10 07:40:00,12.736,12.845,12.667,12.759,2100000.0
2009-03-10 07:45:00,12.837,12.856,12.684,12.798,2000000.0
2009-03-10 07:50:00,12.806,12.851,12.701,12.76,2050000.0
2009-03-10 07:55:00,12.799,12.859,12.694,12.818,1700000.0
2009-03-10 08:00:00,12.747,12.894,12.728,12.754,1900000.0
2009-03-10 08:05:00,12.877,12.88,12.694,12.806,2200000.0
2009-03-10 08:10:00,12.833,12.871,12.73,12.733,1850000.0
2009-03-10 08:15:00,12.854,12.931,12.726,12.76,2200000.0
2009-03-10 08:20:00,12.755,12.859,12.716,12.765,1850000.0
2009-03-10 08:25:00,12.84,12.86,12.75,12.789,1750000.0
2009-03-10 08:30:00,12.746,12.884,12.701,12.761,2400000.0
2009-03-10 08:35:00,12.831,12.898,12.705,12.761,2300000.0
2009-03-10 08:40:00,12.834,12.872,12.689,12.783,1800000.0
2009-03-10 08:45:00,12.849,12.869,12.723,12.863,2000000.0
2009-03-10 08:50:00,12.773,12.896,12.699,12.744,2050000.0
2009-03-10 08:55:00,12.813,12.865,12.698,12.823,2000000.0
2009-03-10 09:00:00,12.837,12.877,12.712,12.751,4900000.0
2009-03-10 09:05:00,12.826,12.865,12.711,12.766,4600000.0
2009-03-10 09:10:00,12.767,12.854,12.716,12.798,4750000.0
2009-03-10 09:15:00,12.804,12.845,12.664,12.718,5600000.0
2009-03-10 09:20:00,12.74,12.853,12.693,12.774,1950000.0
2009-03-10 09:25:00,12.776,12.879,12.678,12.701,4100000.0
2009-03-10 09:30:00,12.731,12.845,12.624,12.711,3550000.0
2009-03-10 09:35:00,12.805,12.805,12.645,12.662,3500000.0
2009-03-10 09:40:00,12.73,12.764,12.599,12.759,2050000.0
2009-03-10 09:45:00,12.777,12.79,12.599,12.729,2000000.0
2009-03-10 09:50:00,12.647,12.785,12.629,12.741,2800000.0
2009-03-10 09:55:00,12.787,12.787,12.602,12.665,2200000.0
2009-03-10 10:00:00,12.649,12.87,12.585,12.639,2300000.0
2009-03-10 10:05:00,12.699,12.786,12.598,12.702,2350000.0
2009-03-10 10:10:00,12.696,12.818,12.611,12.659,2450000.0
2009-03-10 10:15:00,12.659,12.85,12.578,12.746,1750000.0
2009-03-10 10:20:00,12.759,12.782,12.612,12.757,2200000.0
2009-03-10 10:25:00,12.701,12.75,12.563,12.664,2300000.0
2009-03-10 10:30:00,12.726,12.785,12.599,12.677,2200000.0
2009-03-10 10:35:00,12.722,12.799,12.55,12.772,2250000.0
2009-03-10 10:40:00,12.682,12.777,12.622,12.686,2400000.0
2009-03-10 10:45:00,12.642,12.785,12.58,12.769,2150000.0
2009-03-10 10:50:00,12.755,12.813,12.637,12.813,2150000.0
2009-03-10 10:55:00,12.701,12.856,12.67,12.775,1950000.0
2009-03-10 11:00:00,12.762,12.903,12.69,12.853,2200000.0
2009-03-10 11:05:00,12.795,12.901,12.71,12.849,2150000.0
2009-03-10 11:10:00,12.734,12.881,12.7,12.735,2300000.0
2009-03-10 11:15:00,12.767,12.875,12.684,12.739,2500000.0
2009-03-10 11:20:00,12.8,12.887,12.689,12.699,2250000.0
2009-03-10 11:25:00,12.725,12.848,12.634,12.808,2450000.0
2009-03-10 11:30:00,12.707,12.807,12.627,12.72,2500000.0
2009-03-10 11:35:00,12.781,12.797,12.636,12.768,2300000.0
2009-03-10 11:40:00,12.789,12.822,12.667,12.736,2200000.0
2009-03-10 11:45:00,12.752,12.837,12.674,12.703,2350000.0
2009-03-10 11:50:00,12.792,12.83,12.613,12.782,2300000.0
2009-03-10 11:55:00,12.739,12.788,12.626,12.633,2450000.0
2009-03-10 12:00:00,12.687,12.832,12.647,12.689,2150000.0
2009-03-10 12:05:00,12.763,12.85,12.655,12.81,2400000.0
2009-03-10 12:10:00,12.809,12.823,12.632,12.715,2050000.0
2009-03-10 12:15:00,12.794,12.825,12.652,12.659,2150000.0
2009-03-10 12:20:00,12.77,12.819,12.565,12.696,2300000.0
2009-03-10 12:25:00,12.708,12.733,12.513,12.642,2050000.0
2009-03-10 12:30:00,12.65,12.799,12.604,12.742,2000000.0
2009-03-10 12:35:00,12.658,12.776,12.61,12.689,2500000.0
2009-03-10 12:40:00,12.631,12.772,12.613,12.672,2100000.0
2009-03-10 12:45:00,12.646,12.769,12.62,12.674,2050000.0
2009-03-10 12:50:00,12.62,12.782,12.595,12.753,2050000.0
2009-03-10 12:55:00,12.74,12.79,12.632,12.681,2000000.0
2009-03-10 13:00:00,12.723,12.759,12.616,12.751,2100000.0
2009-03-10 13:05:00,12.737,12.838,12.676,12.724,2100000.0
2009-03-10 13:10:00,12.703,12.851,12.665,12.807,2200000.0
2009-03-10 13:15:00,12.79,12.87,12.668,12.699,2450000.0
2009-03-10 13:20:00,12.676,12.813,12.628,12.766,2550000.0
2009-03-10 13:25:00,12.687,12.843,12.685,12.796,2050000.0
2009-03-10 13:30:00,12.791,12.824,12.669,12.789,2500000.0
2009-03-10 13:35:00,12.76,12.802,12.662,12.703,2550000.0
2009-03-10 13:40:00,12.71,12.799,12.607,12.775,2350000.0
2009-03-10 13:45:00,12.77,12.799,12.656,12.664,1900000.0
2009-03-10 13:50:00,12.701,12.816,12.64,12.728,2100000.0
2009-03-10 13:55:00,12.787,12.813,12.642,12.726,2350000.0
2009-03-10 14:00:00,12.68,12.783,12.596,12.714,2100000.0
2009-03-10 14:05:00,12.707,12.721,12.535,12.582,2000000.0
2009-03-10 14:10:00,12.616,12.707,12.551,12.659,2300000.0
2009-03-10 14:15:00,12.654,12.753,12.558,12.6,2250000.0
2009-03-10 14:20:00,12.677,12.719,12.562,12.685,2150000.0
2009-03-10 14:25:00,12.609,12.751,12.585,12.707,2300000.0
2009-03-10 14:30:00,12.606,12.79,12.573,12.721,2300000.0
2009-03-10 14:35:00,12.749,12.797,12.618,12.672,2200000.0
2009-03-10 14:40:00,12.641,12.789,12.587,12.683,2050000.0
2009-03-10 14:45:00,12.706,12.742,12.605,12.637,2200000.0
2009-03-10 14:50:00,12.627,12.755,12.588,12.631,2350000.0
2009-03-10 14:55:00,12.649,12.787,12.591,12.729,2250000.0
2009-03-10 15:00:00,12.64,12.746,12.569,12.575,2100000.0
2009-03-10 15:05:00,12.651,12.753,12.581,12.644,2250000.0
2009-03-10 15:10:00,12.586,12.728,12.553,12.669,2250000.0
2009-03-10 15:15:00,12.611,12.727,12.554,12.727,2300000.0
2009-03-10 15:20:00,12.616,12.749,12.597,12.7,2200000.0
2009-03-10 15:25:00,12.665,12.751,12.599,12.642,2200000.0
2009-03-10 15:30:00,12.713,12.744,12.581,12.7,2000000.0
2009-03-10 15:35:00,12.683,12.73,12.554,12.596,2700000.0
2009-03-10 15:40:00,12.636,12.778,12.587,12.64,2300000.0
2009-03-10 15:45:00,12.741,12.741,12.524,12.656,2050000.0
2009-03-10 15:50:00,12.664,12.702,12.523,12.647,2350000.0
2009-03-10 15:55:00,12.552,12.692,12.51,12.674,2600000.0
2009-03-10 16:00:00,12.541,12.667,12.485,12.6,2100000.0
2009-03-10 16:05:00,12.564,12.669,12.5,12.555,2300000.0
2009-03-10 16:10:00,12.492,12.63,12.481,12.62,2100000.0
2009-03-10 16:15:00,12.59,12.621,12.436,12.518,2350000.0
2009-03-10 16:20:00,12.471,12.606,12.39,12.447,2150000.0
2009-03-10 16:25:00,12.542,12.641,12.462,12.51,2200000.0
2009-03-10 16:30:00,12.512,12.664,12.503,12.54,2200000.0
2009-03-10 16:35:00,12.533,12.652,12.514,12.523,2250000.0
2009-03-10 16:40:00,12.653,12.662,12.499,12.545,2050000.0
2009-03-10 16:45:00,12.588,12.671,12.511,12.526,2150000.0
2009-03-10 16:50:00,12.628,12.667,12.485,12.511,2400000.0
2009-03-10 16:55:00,12.593,12.701,12.482,12.549,2450000.0
2009-03-10 17:00:00,12.497,12.69,12.497,12.651,2000000.0
2009-03-10 17:05:00,12.576,12.69,12.509,12.644,2350000.0
2009-03-10 17:10:00,12.666,12.68,12.548,12.548,2300000.0
2009-03-10 17:15:00,12.632,12.694,12.515,12.587,2400000.0
2009-03-10 17:20:00,12.523,12.671,12.487,12.629,2100000.0
2009-03-10 17:25:00,12.563,12.662,12.466,12.538,2450000.0
2009-03-10 17:30:00,12.578,12.61,12.45,12.524,2100000.0
2009-03-10 17:35:00,12.489,12.592,12.429,12.503,2600000.0
2009-03-10 17:40:00,12.589,12.608,12.432,12.468,2200000.0
2009-03-10 17:45:00,12.61,12.623,12.437,12.474,2650000.0
2009-03-10 17:50:00,12.548,12.621,12.429,12.549,2700000.0
2009-03-10 17:55:00,12.591,12.594,12.431,12.441,2100000.0
2009-03-10 18:00:00,12.459,12.558,12.399,12.464,2650000.0
2009-03-10 18:05:00,12.461,12.567,12.381,12.514,2500000.0
2009-03-10 18:10:00,12.461,12.562,12.396,12.491,2400000.0
2009-03-10 18:15:00,12.474,12.59,12.412,12.55,2150000.0
2009-03-10 18:20:00,12.489,12.623,12.458,12.484,2450000.0
2009-03-10 18:25:00,12.461,12.616,12.453,12.489,2250000.0
2009-03-10 18:30:00,12.559,12.581,12.405,12.405,2600000.0
2009-03-10 18:35:00,12.536,12.552,12.355,12.355,2550000.0
2009-03-10 18:40:00,12.458,12.52,12.313,12.46,2250000.0
2009-03-10 18:45:00,12.466,12.497,12.328,12.425,2100000.0
2009-03-10 18:50:00,12.482,12.53,12.349,12.53,3300000.0
2009-03-10 18:55:00,12.43,12.529,12.385,12.419,2400000.0
2009-03-10 19:00:00,12.459,12.536,12.373,12.393,2050000.0
2009-03-10 19:05:00,12.457,12.559,12.388,12.49,2200000.0
2009-03-10 19:10:00,12.48,12.547,12.376,12.422,2400000.0
2009-03-10 19:15:00,12.438,12.561,12.348,12.482,2150000.0
2009-03-10 19:20:00,12.464,12.568,12.356,12.515,2400000.0
2009-03-10 19:25:00,12.372,12.55,12.364,12.38,2450000.0
2009-03-10 19:30:00,12.404,12.54,12.374,12.409,2300000.0
2009-03-10 19:35:00,12.44,12.509,12.345,12.4,2150000.0
2009-03-10 19:40:00,12.424,12.553,12.322,12.449,2650000.0
2009-03-10 19:45:00,12.363,12.495,12.333,12.367,2350000.0
2009-03-10 19:50:00,12.345,12.502,12.345,12.379,2000000.0
2009-03-10 19:55:00,12.407,12.511,12.346,12.475,2150000.0
2009-03-10 20:00:00,12.523,12.535,12.353,12.468,2900000.0
2009-03-10 20:05:00,12.478,12.556,12.379,12.506,2550000.0
2009-03-10 20:10:00,12.449,12.632,12.391,12.506,3050000.0
2009-03-10 20:15:00,12.606,12.65,12.446,12.453,2000000.0
2009-03-10 20:20:00,12.511,12.599,12.425,12.546,2000000.0
2009-03-10 20:25:00,12.506,12.546,12.35,12.427,3150000.0
2009-03-10 20:30:00,12.535,12.584,12.396,12.506,2750000.0
2009-03-10 20:35:00,12.478,12.59,12.438,12.58,2150000.0
2009-03-10 20:40:00,12.477,12.593,12.428,12.473,2000000.0
2009-03-10 20:45:00,12.519,12.631,12.481,12.532,1950000.0
2009-03-10 20:50:00,12.576,12.613,12.478,12.611,2250000.0
2009-03-10 20:55:00,12.6,12.66,12.485,12.602,2200000.0
2009-03-10 21:00:00,12.548,12.626,12.449,12.592,2000000.0
2009-03-10 21:05:00,12.52,12.6,12.458,12.597,2150000.0
2009-03-10 21:10:00,12.582,12.607,12.451,12.504,1950000.0
2009-03-10 21:15:00,12.564,12.646,12.467,12.522,2150000.0
2009-03-10 21:20:00,12.602,12.627,12.45,12.618,2150000.0
2009-03-10 21:25:00,12.58,12.651,12.471,12.584,2300000.0
2009-03-10 21:30:00,12.451,12.634,12.438,12.501,2250000.0
2009-03-10 21:35:00,12.524,12.6,12.449,12.547,1550000.0
2009-03-10 21:40:00,12.553,12.622,12.439,12.583,1650000.0
2009-03-10 21:45:00,12.599,12.675,12.474,12.512,1600000.0
2009-03-10 21:50:00,12.556,12.64,12.476,12.494,2300000.0
2009-03-10 21:55:00,12.581,12.63,12.438,12.545,1900000.0
2009-03-10 22:00:00,12.567,12.575,12.434,12.552,1750000.0
2009-03-10 22:05:00,12.486,12.584,12.428,12.567,1900000.0
2009-03-10 22:10:00,12.599,12.599,12.479,12.484,1100000.0
2009-03-10 22:15:00,12.494,12.601,12.466,12.594,1500000.0
2009-03-10 22:20:00,12.589,12.615,12.461,12.578,1150000.0
2009-03-10 22:25:00,12.586,12.594,12.417,12.566,1350000.0
2009-03-10 22:30:00,12.576,12.578,12.457,12.561,1300000.0
2009-03-10 22:35:00,12.586,12.597,12.466,12.48,1200000.0
2009-03-10 22:40:00,12.555,12.596,12.462,12.549,1550000.0
2009-03-10 22:45:00,12.546,12.632,12.408,12.439,1400000.0
2009-03-10 22:50:00,12.542,12.577,12.426,12.5,2050000.0
2009-03-10 22:55:00,12.449,12.576,12.413,12.502,850000.0
2009-03-10 23:00:00,12.569,12.576,12.473,12.499,1850000.0
2009-03-10 23:05:00,12.497,12.569,12.433,12.457,1350000.0
2009-03-10 23:10:00,12.467,12.59,12.42,12.521,1600000.0
2009-03-10 23:20:00,12.501,12.558,12.422,12.543,650000.0
2009-03-10 23:30:00,12.561,12.561,12.442,12.55,1850000.0
2009-03-10 23:35:00,12.56,12.58,12.56,12.58,1600000.0
2009-03-10 23:40:00,12.554,12.59,12.421,12.59,2200000.0
2009-03-10 23:45:00,12.58,12.58,12.57,12.57,600000.0
2009-03-10 23:50:00,12.554,12.57,12.456,12.57,1100000.0
2009-03-10 23:55:00,12.56,12.56,12.55,12.55,800000.0
2009-03-11 00:00:00,12.545,12.615,12.39,12.538,2500000.0
2009-03-11 00:05:00,12.52,12.581,12.412,12.559,2100000.0
2009-03-11 00:10:00,12.386,12.596,12.372,12.476,2200000.0
2009-03-11 00:15:00,12.5,12.545,12.392,12.392,1200000.0
2009-03-11 00:20:00,12.42,12.551,12.377,12.549,1850000.0
2009-03-11 00:25:00,12.494,12.543,12.414,12.526,750000.0
2009-03-11 00:30:00,12.409,12.54,12.392,12.523,1400000.0
2009-03-11 00:35:00,12.556,12.636,12.429,12.609,1800000.0
2009-03-11 00:40:00,12.513,12.644,12.434,12.593,2400000.0
2009-03-11 00:45:00,12.636,12.638,12.446,12.604,1550000.0
2009-03-11 00:50:00,12.578,12.641,12.493,12.546,1600000.0
2009-03-11 00:55:00,12.568,12.627,12.452,12.543,1700000.0
2009-03-11 01:00:00,12.56,12.589,12.406,12.546,1650000.0
2009-03-11 01:05:00,12.475,12.643,12.429,12.55,1250000.0
2009-03-11 01:10:00,12.531,12.594,12.428,12.528,1300000.0
2009-03-11 01:15:00,12.453,12.609,12.418,12.57,2000000.0
2009-03-11 01:20:00,12.513,12.574,12.406,12.474,1450000.0
2009-03-11 01:25:00,12.427,12.594,12.387,12.52,1700000.0
2009-03-11 01:30:00,12.531,12.6,12.392,12.541,2150000.0
2009-03-11 01:35:00,12.484,12.56,12.423,12.484,350000.0
2009-03-11 01:40:00,12.418,12.659,12.408,12.61,2150000.0
2009-03-11 01:45:00,12.453,12.592,12.412,12.52,1500000.0
2009-03-11 01:50:00,12.554,12.585,12.436,12.575,900000.0
2009-03-11 01:55:00,12.494,12.574,12.44,12.533,1550000.0
2009-03-11 02:00:00,12.51,12.582,12.45,12.56,1650000.0
2009-03-11 02:05:00,12.547,12.574,12.388,12.552,2300000.0
2009-03-11 02:10:00,12.528,12.582,12.354,12.487,2300000.0
2009-03-11 02:15:00,12.473,12.538,12.382,12.437,2000000.0
2009-03-11 02:20:00,12.485,12.54,12.383,12.51,1800000.0
2009-03-11 02:25:00,12.476,12.564,12.376,12.5,1650000.0
2009-03-11 02:30:00,12.45,12.591,12.365,12.413,1850000.0
2009-03-11 02:35:00,12.498,12.569,12.427,12.48,2100000.0
2009-03-11 02:40:00,12.454,12.59,12.381,12.52,2100000.0
2009-03-11 02:45:00,12.492,12.544,12.357,12.432,2450000.0
2009-03-11 02:50:00,12.452,12.597,12.376,12.54,1500000.0
2009-03-11 02:55:00,12.479,12.552,12.411,12.429,1800000.0
2009-03-11 03:00:00,12.458,12.534,12.374,12.41,2050000.0
2009-03-11 03:05:00,12.385,12.529,12.362,12.529,2500000.0
2009-03-11 03:10:00,12.379,12.611,12.379,12.502,1800000.0
2009-03-11 03:15:00,12.471,12.524,12.37,12.507,1800000.0
2009-03-11 03:20:00,12.436,12.539,12.381,12.427,1550000.0
2009-03-11 03:25:00,12.544,12.578,12.392,12.517,1950000.0
2009-03-11 03:30:00,12.505,12.559,12.416,12.47,1550000.0
2009-03-11 03:35:00,12.483,12.574,12.346,12.536,1600000.0
2009-03-11 03:40:00,12.524,12.558,12.354,12.527,1200000.0
2009-03-11 03:45:00,12.454,12.563,12.368,12.521,2200000.0
2009-03-11 03:50:00,12.508,12.561,12.383,12.561,1600000.0
2009-03-11 03:55:00,12.476,12.536,12.358,12.53,1850000.0
2009-03-11 04:00:00,12.494,12.593,12.37,12.496,1650000.0
2009-03-11 04:05:00,12.492,12.55,12.39,12.542,2400000.0
2009-03-11 04:10:00,12.505,12.562,12.377,12.448,1200000.0
2009-03-11 04:15:00,12.465,12.592,12.418,12.446,1800000.0
2009-03-11 04:20:00,12.432,12.558,12.386,12.512,1900000.0
2009-03-11 04:25:00,12.47,12.602,12.403,12.406,2650000.0
2009-03-11 04:30:00,12.491,12.559,12.392,12.52,2500000.0
2009-03-11 04:35:00,12.56,12.593,12.406,12.549,3000000.0
2009-03-11 04:40:00,12.569,12.64,12.455,12.496,2000000.0
2009-03-11 04:45:00,12.475,12.624,12.475,12.559,1300000.0
2009-03-11 04:50:00,12.534,12.584,12.43,12.539,2000000.0
2009-03-11 04:55:00,12.538,12.608,12.403,12.549,1700000.0
2009-03-11 05:00:00,12.537,12.579,12.405,12.497,2500000.0
2009-03-11 05:05:00,12.579,12.581,12.427,12.467,1600000.0
2009-03-11 05:10:00,12.535,12.573,12.458,12.523,1800000.0
2009-03-11 05:15:00,12.577,12.594,12.496,12.58,1350000.0
2009-03-11 05:20:00,12.521,12.583,12.412,12.579,1600000.0
2009-03-11 05:25:00,12.505,12.603,12.421,12.591,1400000.0
2009-03-11 05:30:00,12.559,12.602,12.443,12.443,2250000.0
2009-03-11 05:35:00,12.554,12.573,12.419,12.568,2300000.0
2009-03-11 05:40:00,12.562,12.572,12.427,12.555,1700000.0
2009-03-11 05:45:00,12.549,12.596,12.439,12.514,1050000.0
2009-03-11 05:50:00,12.506,12.612,12.434,12.489,1900000.0
2009-03-11 05:55:00,12.504,12.622,12.41,12.57,2000000.0
2009-03-11 06:00:00,12.508,12.612,12.425,12.516,2350000.0
2009-03-11 06:05:00,12.509,12.627,12.476,12.582,2450000.0
2009-03-11 06:10:00,12.594,12.657,12.471,12.594,2300000.0
2009-03-11 06:15:00,12.607,12.624,12.429,12.52,1800000.0
2009-03-11 06:20:00,12.544,12.626,12.488,12.588,2100000.0
2009-03-11 06:25:00,12.528,12.614,12.452,12.614,1950000.0
2009-03-11 06:30:00,12.512,12.62,12.439,12.514,2300000.0
2009-03-11 06:35:00,12.516,12.681,12.465,12.618,2250000.0
2009-03-11 06:40:00,12.608,12.679,12.483,12.606,2150000.0
2009-03-11 06:45:00,12.571,12.626,12.46,12.59,2550000.0
2009-03-11 06:50:00,12.517,12.634,12.454,12.569,2000000.0
2009-03-11 06:55:00,12.593,12.624,12.477,12.505,2750000.0
2009-03-11 07:00:00,12.552,12.618,12.454,12.544,2100000.0
2009-03-11 07:05:00,12.63,12.63,12.463,12.61,1700000.0
2009-03-11 07:10:00,12.594,12.643,12.463,12.546,2000000.0
2009-03-11 07:15:00,12.6,12.64,12.496,12.571,1500000.0
2009-03-11 07:20:00,12.535,12.61,12.449,12.499,2250000.0
2009-03-11 07:25:00,12.581,12.634,12.492,12.6,1400000.0
2009-03-11 07:30:00,12.564,12.62,12.453,12.515,1750000.0
2009-03-11 07:35:00,12.62,12.662,12.459,12.586,2600000.0
2009-03-11 07:40:00,12.52,12.63,12.471,12.61,2200000.0
2009-03-11 07:45:00,12.62,12.62,12.61,12.61,1200000.0
2009-03-11 07:50:00,12.58,12.614,12.469,12.489,1250000.0
2009-03-11 07:55:00,12.556,12.63,12.453,12.593,1100000.0
2009-03-11 08:00:00,12.47,12.626,12.47,12.484,1050000.0
2009-03-11 08:05:00,12.618,12.632,12.486,12.526,1800000.0
2009-03-11 08:10:00,12.586,12.616,12.461,12.518,2250000.0
2009-03-11 08:15:00,12.599,12.655,12.434,12.527,2450000.0
2009-03-11 08:20:00,12.481,12.613,12.426,12.514,1850000.0
2009-03-11 08:25:00,12.583,12.618,12.507,12.543,1900000.0
2009-03-11 08:30:00,12.491,12.64,12.472,12.543,2400000.0
2009-03-11 08:35:00,12.594,12.656,12.461,12.501,2450000.0
2009-03-11 08:40:00,12.614,12.642,12.474,12.509,1800000.0
2009-03-11 08:45:00,12.612,12.623,12.487,12.605,2000000.0
2009-03-11 08:50:00,12.52,12.618,12.47,12.524,2050000.0
2009-03-11 08:55:00,12.564,12.66,12.479,12.589,2000000.0
2009-03-11 09:00:00,12.591,12.65,12.481,12.547,4900000.0
2009-03-11 09:05:00,12.7,12.75,12.45,12.553,4000000.0
2009-03-11 09:10:00,12.572,12.659,12.5,12.596,4750000.0
2009-03-11 09:15:00,12.593,12.627,12.462,12.523,5600000.0
2009-03-11 09:20:00,12.54,12.591,12.455,12.503,1950000.0
2009-03-11 09:25:00,12.507,12.643,12.467,12.524,4100000.0
2009-03-11 09:30:00,12.5,12.638,12.449,12.476,3550000.0
2009-03-11 09:35:00,12.617,12.618,12.46,12.495,3500000.0
2009-03-11 09:40:00,12.582,12.61,12.461,12.594,2050000.0
2009-03-11 09:45:00,12.584,12.671,12.444,12.558,2000000.0
2009-03-11 09:50:00,12.529,12.73,12.463,12.57,3100000.0
2009-03-11 09:55:00,12.608,12.775,12.459,12.663,2200000.0
2009-03-11 10:00:00,12.634,12.748,12.568,12.656,2300000.0
2009-03-11 10:05:00,12.641,12.763,12.587,12.692,2350000.0
2009-03-11 10:10:00,12.688,12.738,12.582,12.632,2450000.0
2009-03-11 10:15:00,12.682,12.763,12.554,12.715,1950000.0
2009-03-11 10:20:00,12.716,12.74,12.561,12.734,2200000.0
2009-03-11 10:25:00,12.697,12.741,12.543,12.644,2300000.0
2009-03-11 10:30:00,12.725,12.782,12.603,12.621,1850000.0
2009-03-11 10:35:00,12.703,12.769,12.543,12.72,2450000.0
2009-03-11 10:40:00,12.65,12.762,12.583,12.647,2400000.0
2009-03-11 10:45:00,12.623,12.748,12.591,12.712,2150000.0
2009-03-11 10:50:00,12.744,12.809,12.595,12.71,2150000.0
2009-03-11 10:55:00,12.614,12.754,12.592,12.657,1950000.0
2009-03-11 11:00:00,12.673,12.779,12.597,12.748,2200000.0
2009-03-11 11:05:00,12.732,12.839,12.608,12.751,2150000.0
2009-03-11 11:10:00,12.618,12.759,12.618,12.651,2300000.0
2009-03-11 11:15:00,12.673,12.75,12.612,12.68,2250000.0
2009-03-11 11:20:00,12.718,12.791,12.592,12.616,1850000.0
2009-03-11 11:25:00,12.632,12.742,12.551,12.704,2450000.0
2009-03-11 11:30:00,12.62,12.752,12.59,12.66,2300000.0
2009-03-11 11:35:00,12.684,12.736,12.585,12.736,2300000.0
2009-03-11 11:40:00,12.714,12.761,12.576,12.723,2200000.0
2009-03-11 11:45:00,12.68,12.735,12.593,12.616,2200000.0
2009-03-11 11:50:00,12.715,12.743,12.568,12.705,2300000.0
2009-03-11 11:55:00,12.652,12.78,12.57,12.607,2450000.0
2009-03-11 12:00:00,12.622,12.73,12.546,12.615,2150000.0
2009-03-11 12:05:00,12.636,12.708,12.504,12.663,2250000.0
2009-03-11 12:10:00,12.663,12.685,12.508,12.573,2050000.0
2009-03-11 12:15:00,12.663,12.681,12.525,12.553,2150000.0
2009-03-11 12:20:00,12.678,12.72,12.554,12.67,2250000.0
2009-03-11 12:25:00,12.666,12.754,12.517,12.589,2050000.0
2009-03-11 12:30:00,12.554,12.674,12.493,12.621,2000000.0
2009-03-11 12:35:00,12.586,12.698,12.516,12.612,2500000.0
2009-03-11 12:40:00,12.544,12.712,12.518,12.558,2100000.0
2009-03-11 12:45:00,12.56,12.74,12.558,12.619,2000000.0
2009-03-11 12:50:00,12.561,12.686,12.548,12.65,2100000.0
2009-03-11 12:55:00,12.681,12.722,12.582,12.625,2000000.0
2009-03-11 13:00:00,12.601,12.741,12.572,12.6,2050000.0
2009-03-11 13:05:00,12.64,12.738,12.579,12.628,1850000.0
2009-03-11 13:10:00,12.595,12.787,12.542,12.653,2200000.0
2009-03-11 13:15:00,12.672,12.736,12.476,12.615,2450000.0
2009-03-11 13:20:00,12.614,12.745,12.558,12.663,2550000.0
2009-03-11 13:25:00,12.591,12.719,12.553,12.66,2050000.0
2009-03-11 13:30:00,12.676,12.698,12.516,12.675,2500000.0
2009-03-11 13:35:00,12.611,12.679,12.482,12.59,2550000.0
2009-03-11 13:40:00,12.584,12.675,12.535,12.647,2350000.0
2009-03-11 13:45:00,12.586,12.692,12.521,12.521,1850000.0
2009-03-11 13:50:00,12.561,12.659,12.463,12.574,2100000.0
2009-03-11 13:55:00,12.639,12.647,12.475,12.601,2350000.0
2009-03-11 14:00:00,12.547,12.648,12.456,12.593,2100000.0
2009-03-11 14:05:00,12.605,12.621,12.463,12.527,2000000.0
2009-03-11 14:10:00,12.521,12.647,12.463,12.581,2300000.0
2009-03-11 14:15:00,12.57,12.626,12.424,12.459,2250000.0
2009-03-11 14:20:00,12.581,12.609,12.451,12.565,2150000.0
2009-03-11 14:25:00,12.509,12.596,12.455,12.542,2300000.0
2009-03-11 14:30:00,12.466,12.618,12.43,12.6,2300000.0
2009-03-11 14:35:00,12.597,12.658,12.431,12.544,2200000.0
2009-03-11 14:40:00,12.514,12.649,12.497,12.585,2050000.0
2009-03-11 14:45:00,12.588,12.63,12.495,12.53,2200000.0
2009-03-11 14:50:00,12.545,12.668,12.459,12.492,2350000.0
2009-03-11 14:55:00,12.586,12.639,12.454,12.625,2250000.0
2009-03-11 15:00:00,12.513,12.646,12.469,12.514,2100000.0
2009-03-11 15:05:00,12.58,12.701,12.535,12.594,2250000.0
2009-03-11 15:10:00,12.56,12.683,12.511,12.617,2250000.0
2009-03-11 15:15:00,12.581,12.699,12.536,12.669,2300000.0
2009-03-11 15:20:00,12.564,12.706,12.508,12.63,2200000.0
2009-03-11 15:25:00,12.597,12.722,12.543,12.616,2200000.0
2009-03-11 15:30:00,12.69,12.71,12.551,12.707,2000000.0
2009-03-11 15:35:00,12.686,12.734,12.552,12.562,2700000.0
2009-03-11 15:40:00,12.602,12.725,12.573,12.617,2300000.0
2009-03-11 15:45:00,12.692,12.692,12.494,12.61,2050000.0
2009-03-11 15:50:00,12.601,12.622,12.447,12.57,2350000.0
2009-03-11 15:55:00,12.494,12.619,12.398,12.597,2600000.0
2009-03-11 16:00:00,12.481,12.645,12.474,12.568,2100000.0
2009-03-11 16:05:00,12.537,12.669,12.481,12.565,2300000.0
2009-03-11 16:10:00,12.581,12.676,12.492,12.626,2100000.0
2009-03-11 16:15:00,12.619,12.671,12.515,12.551,2350000.0
2009-03-11 16:20:00,12.506,12.648,12.438,12.506,2150000.0
2009-03-11 16:25:00,12.586,12.653,12.487,12.509,2200000.0
2009-03-11 16:30:00,12.514,12.665,12.502,12.556,2200000.0
2009-03-11 16:35:00,12.536,12.683,12.523,12.549,2250000.0
2009-03-11 16:40:00,12.655,12.707,12.51,12.586,2050000.0
2009-03-11 16:45:00,12.611,12.707,12.529,12.571,2150000.0
2009-03-11 16:50:00,12.652,12.709,12.524,12.564,2400000.0
2009-03-11 16:55:00,12.643,12.727,12.528,12.624,2450000.0
2009-03-11 17:00:00,12.545,12.691,12.545,12.635,2000000.0
2009-03-11 17:05:00,12.577,12.714,12.546,12.631,2350000.0
2009-03-11 17:10:00,12.685,12.751,12.544,12.627,2300000.0
2009-03-11 17:15:00,12.708,12.786,12.576,12.63,2400000.0
2009-03-11 17:20:00,12.597,12.746,12.566,12.696,2100000.0
2009-03-11 17:25:00,12.645,12.731,12.56,12.665,2450000.0
2009-03-11 17:30:00,12.703,12.83,12.589,12.728,2100000.0
2009-03-11 17:35:00,12.702,12.813,12.67,12.755,2600000.0
2009-03-11 17:40:00,12.817,12.847,12.698,12.702,2200000.0
2009-03-11 17:45:00,12.83,12.834,12.68,12.746,2650000.0
2009-03-11 17:50:00,12.829,12.871,12.704,12.796,2700000.0
2009-03-11 17:55:00,12.841,12.841,12.699,12.723,2100000.0
2009-03-11 18:00:00,12.714,12.838,12.647,12.743,2650000.0
2009-03-11 18:05:00,12.739,12.845,12.694,12.806,2500000.0
2009-03-11 18:10:00,12.736,12.854,12.663,12.792,2400000.0
2009-03-11 18:15:00,12.758,12.842,12.667,12.79,2150000.0
2009-03-11 18:20:00,12.754,12.841,12.681,12.681,2450000.0
2009-03-11 18:25:00,12.687,12.836,12.672,12.746,2250000.0
2009-03-11 18:30:00,12.799,12.832,12.674,12.674,2550000.0
2009-03-11 18:35:00,12.837,12.837,12.676,12.828,2550000.0
2009-03-11 18:40:00,12.795,12.803,12.625,12.8,2250000.0
2009-03-11 18:45:00,12.846,12.882,12.688,12.78,2100000.0
2009-03-11 18:50:00,12.852,12.872,12.699,12.851,3300000.0
2009-03-11 18:55:00,12.763,12.87,12.687,12.764,2400000.0
2009-03-11 19:00:00,12.779,12.862,12.676,12.707,2300000.0
2009-03-11 19:05:00,12.8,12.878,12.701,12.799,2200000.0
2009-03-11 19:10:00,12.825,12.875,12.65,12.715,2400000.0
2009-03-11 19:15:00,12.759,12.827,12.669,12.779,2150000.0
2009-03-11 19:20:00,12.728,12.832,12.642,12.79,2400000.0
2009-03-11 19:25:00,12.677,12.809,12.626,12.674,2450000.0
2009-03-11 19:30:00,12.681,12.811,12.667,12.7,2300000.0
2009-03-11 19:35:00,12.748,12.819,12.683,12.719,2150000.0
2009-03-11 19:40:00,12.703,12.809,12.633,12.778,2650000.0
2009-03-11 19:45:00,12.674,12.829,12.624,12.738,2350000.0
2009-03-11 19:50:00,12.812,12.821,12.652,12.666,1950000.0
2009-03-11 19:55:00,12.739,12.818,12.684,12.777,2150000.0
2009-03-11 20:00:00,12.781,12.811,12.666,12.722,2900000.0
2009-03-11 20:05:00,12.788,12.805,12.639,12.759,2450000.0
2009-03-11 20:10:00,12.699,12.801,12.651,12.674,3000000.0
2009-03-11 20:15:00,12.777,12.809,12.658,12.677,2000000.0
2009-03-11 20:20:00,12.758,12.824,12.654,12.8,2000000.0
2009-03-11 20:25:00,12.691,12.844,12.663,12.679,3250000.0
2009-03-11 20:30:00,12.75,12.809,12.63,12.696,2400000.0
2009-03-11 20:35:00,12.671,12.773,12.555,12.639,2200000.0
2009-03-11 20:40:00,12.688,12.769,12.575,12.682,1950000.0
2009-03-11 20:45:00,12.703,12.768,12.615,12.643,1950000.0
2009-03-11 20:50:00,12.709,12.78,12.593,12.723,2100000.0
2009-03-11 20:55:00,12.739,12.802,12.595,12.76,2200000.0
2009-03-11 21:00:00,12.699,12.749,12.59,12.666,2200000.0
2009-03-11 21:05:00,12.651,12.754,12.587,12.75,2150000.0
2009-03-11 21:10:00,12.738,12.752,12.576,12.659,1950000.0
2009-03-11 21:15:00,12.755,12.774,12.615,12.673,2350000.0
2009-03-11 21:20:00,12.742,12.749,12.585,12.74,2150000.0
2009-03-11 21:25:00,12.691,12.756,12.592,12.713,2150000.0
2009-03-11 21:30:00,12.57,12.736,12.57,12.608,2250000.0
2009-03-11 21:35:00,12.715,12.77,12.598,12.68,1900000.0
2009-03-11 21:40:00,12.691,12.778,12.562,12.752,2050000.0
2009-03-11 21:45:00,12.685,12.752,12.598,12.615,1950000.0
2009-03-11 21:50:00,12.696,12.779,12.596,12.729,1750000.0
2009-03-11 21:55:00,12.734,12.764,12.608,12.725,1900000.0
2009-03-11 22:00:00,12.729,12.769,12.617,12.754,1750000.0
2009-03-11 22:05:00,12.706,12.79,12.621,12.739,1900000.0
2009-03-11 22:10:00,12.719,12.8,12.602,12.79,1500000.0
2009-03-11 22:15:00,12.8,12.8,12.662,12.78,1800000.0
2009-03-11 22:20:00,12.626,12.735,12.601,12.735,450000.0
2009-03-11 22:25:00,12.742,12.79,12.587,12.73,1300000.0
2009-03-11 22:30:00,12.713,12.768,12.617,12.717,1300000.0
2009-03-11 22:35:00,12.742,12.784,12.617,12.737,1650000.0
2009-03-11 22:40:00,12.753,12.765,12.634,12.753,1600000.0
2009-03-11 22:45:00,12.634,12.794,12.586,12.607,1900000.0
2009-03-11 22:50:00,12.753,12.797,12.596,12.657,2500000.0
2009-03-11 22:55:00,12.673,12.78,12.656,12.78,900000.0
2009-03-11 23:00:00,12.655,12.8,12.645,12.79,1750000.0
2009-03-11 23:05:00,12.8,12.81,12.666,12.746,300000.0
2009-03-11 23:10:00,12.659,12.83,12.593,12.8,1350000.0
2009-03-11 23:15:00,12.695,12.82,12.615,12.615,400000.0
2009-03-11 23:20:00,12.82,12.82,12.8,12.8,200000.0
2009-03-11 23:25:00,12.82,12.82,12.649,12.658,700000.0
2009-03-11 23:30:00,12.82,12.83,12.81,12.81,1500000.0
2009-03-11 23:35:00,12.646,12.82,12.615,12.81,1700000.0
2009-03-11 23:40:00,12.76,12.82,12.656,12.82,1200000.0
2009-03-11 23:45:00,12.79,12.81,12.79,12.8,200000.0
2009-03-11 23:50:00,12.76,12.8,12.76,12.8,300000.0
2009-03-11 23:55:00,12.81,12.81,12.79,12.79,400000.0
2009-03-12 00:00:00,12.671,12.783,12.595,12.783,2200000.0
2009-03-12 00:05:00,12.685,12.824,12.591,12.748,2350000.0
2009-03-12 00:10:00,12.649,12.81,12.639,12.639,2150000.0
2009-03-12 00:15:00,12.79,12.81,12.627,12.645,1500000.0
2009-03-12 00:20:00,12.79,12.8,12.74,12.75,2250000.0
2009-03-12 00:25:00,12.756,12.806,12.668,12.77,1950000.0
2009-03-12 00:30:00,12.676,12.802,12.625,12.683,1800000.0
2009-03-12 00:35:00,12.779,12.807,12.624,12.806,1550000.0
2009-03-12 00:40:00,12.78,12.826,12.609,12.757,2250000.0
2009-03-12 00:45:00,12.79,12.834,12.709,12.804,1500000.0
2009-03-12 00:50:00,12.79,12.79,12.704,12.738,1200000.0
2009-03-12 00:55:00,12.672,12.888,12.629,12.742,2050000.0
2009-03-12 01:00:00,12.759,12.81,12.653,12.81,1450000.0
2009-03-12 01:05:00,12.8,12.82,12.642,12.698,1550000.0
2009-03-12 01:10:00,12.774,12.81,12.643,12.719,1600000.0
2009-03-12 01:15:00,12.81,12.81,12.63,12.786,2250000.0
2009-03-12 01:20:00,12.75,12.782,12.634,12.767,1450000.0
2009-03-12 01:25:00,12.745,12.772,12.6,12.662,2350000.0
2009-03-12 01:30:00,12.82,12.82,12.628,12.739,1700000.0
2009-03-12 01:35:00,12.676,12.88,12.596,12.86,1650000.0
2009-03-12 01:40:00,12.647,12.86,12.636,12.776,2400000.0
2009-03-12 01:45:00,12.85,12.86,12.635,12.741,2450000.0
2009-03-12 01:50:00,12.776,12.83,12.638,12.83,700000.0
2009-03-12 01:55:00,12.84,12.84,12.709,12.83,1300000.0
2009-03-12 02:00:00,12.687,12.816,12.658,12.776,2050000.0
2009-03-12 02:05:00,12.781,12.811,12.609,12.758,2300000.0
2009-03-12 02:10:00,12.762,12.812,12.641,12.772,2300000.0
2009-03-12 02:15:00,12.682,12.808,12.643,12.768,1750000.0
2009-03-12 02:20:00,12.704,12.837,12.658,12.767,1550000.0
2009-03-12 02:25:00,12.714,12.82,12.642,12.761,1450000.0
2009-03-12 02:30:00,12.717,12.855,12.639,12.679,1850000.0
2009-03-12 02:35:00,12.725,12.884,12.647,12.813,2100000.0
2009-03-12 02:40:00,12.71,12.856,12.66,12.813,2250000.0
2009-03-12 02:45:00,12.714,12.85,12.673,12.743,2450000.0
2009-03-12 02:50:00,12.812,12.823,12.638,12.81,1400000.0
2009-03-12 02:55:00,12.752,12.848,12.699,12.722,1550000.0
2009-03-12 03:00:00,12.741,12.848,12.672,12.768,2050000.0
2009-03-12 03:05:00,12.689,12.861,12.669,12.799,2500000.0
2009-03-12 03:10:00,12.686,12.822,12.654,12.791,1800000.0
2009-03-12 03:15:00,12.77,12.82,12.678,12.809,1800000.0
2009-03-12 03:20:00,12.732,12.836,12.674,12.711,1400000.0
2009-03-12 03:25:00,12.804,12.82,12.684,12.778,2200000.0
2009-03-12 03:30:00,12.777,12.82,12.695,12.736,1700000.0
2009-03-12 03:35:00,12.716,12.813,12.638,12.806,2050000.0
2009-03-12 03:40:00,12.811,12.845,12.655,12.75,2000000.0
2009-03-12 03:45:00,12.697,12.841,12.672,12.817,2200000.0
2009-03-12 03:50:00,12.82,12.821,12.663,12.821,2050000.0
2009-03-12 03:55:00,12.758,12.83,12.706,12.82,650000.0
2009-03-12 04:00:00,12.785,12.826,12.631,12.8,1650000.0
2009-03-12 04:05:00,12.83,12.83,12.649,12.82,1950000.0
2009-03-12 04:10:00,12.83,12.83,12.678,12.77,2150000.0
2009-03-12 04:15:00,12.798,12.83,12.708,12.716,1200000.0
2009-03-12 04:20:00,12.708,12.83,12.655,12.757,1800000.0
2009-03-12 04:25:00,12.83,12.85,12.661,12.83,2050000.0
2009-03-12 04:30:00,12.791,12.834,12.692,12.77,2200000.0
2009-03-12 04:35:00,12.87,12.87,12.676,12.769,2450000.0
2009-03-12 04:40:00,12.824,12.833,12.679,12.728,2000000.0
2009-03-12 04:45:00,12.748,12.854,12.637,12.796,1700000.0
2009-03-12 04:50:00,12.804,12.828,12.681,12.794,2000000.0
2009-03-12 04:55:00,12.804,12.847,12.645,12.795,2000000.0
2009-03-12 05:00:00,12.791,12.832,12.662,12.73,2500000.0
2009-03-12 05:05:00,12.802,12.9,12.685,12.785,1950000.0
2009-03-12 05:10:00,12.9,12.9,12.706,12.748,2000000.0
2009-03-12 05:15:00,12.9,12.9,12.678,12.678,1450000.0
2009-03-12 05:20:00,12.812,12.88,12.658,12.826,1550000.0
2009-03-12 05:25:00,12.673,12.834,12.665,12.834,1850000.0
2009-03-12 05:30:00,12.814,12.844,12.686,12.687,2300000.0
2009-03-12 05:35:00,12.856,12.879,12.669,12.849,2150000.0
2009-03-12 05:40:00,12.862,12.868,12.709,12.831,1700000.0
2009-03-12 05:45:00,12.834,12.9,12.729,12.89,2000000.0
2009-03-12 05:50:00,12.818,12.89,12.736,12.88,1900000.0
2009-03-12 05:55:00,12.806,12.902,12.757,12.88,2450000.0
2009-03-12 06:00:00,12.769,12.9,12.734,12.812,2300000.0
2009-03-12 06:05:00,12.744,12.9,12.744,12.89,1350000.0
2009-03-12 06:10:00,12.868,12.916,12.735,12.88,2300000.0
2009-03-12 06:15:00,12.851,12.9,12.727,12.817,2000000.0
2009-03-12 06:20:00,12.802,12.9,12.757,12.867,1800000.0
2009-03-12 06:25:00,12.785,12.888,12.739,12.798,2500000.0
2009-03-12 06:30:00,12.809,12.925,12.724,12.825,2200000.0
2009-03-12 06:35:00,12.77,12.885,12.683,12.847,2250000.0
2009-03-12 06:40:00,12.855,12.875,12.713,12.874,2150000.0
2009-03-12 06:45:00,12.89,12.89,12.719,12.847,2550000.0
2009-03-12 06:50:00,12.837,12.915,12.743,12.83,2000000.0
2009-03-12 06:55:00,12.87,12.898,12.731,12.748,2750000.0
2009-03-12 07:00:00,12.807,12.877,12.699,12.731,2100000.0
2009-03-12 07:05:00,12.844,12.904,12.738,12.772,1800000.0
2009-03-12 07:10:00,12.877,12.886,12.731,12.811,2000000.0
2009-03-12 07:15:00,12.876,12.91,12.735,12.822,2200000.0
2009-03-12 07:20:00,12.82,12.867,12.718,12.774,2200000.0
2009-03-12 07:25:00,12.819,12.92,12.738,12.797,2550000.0
2009-03-12 07:30:00,12.871,12.936,12.735,12.792,1750000.0
2009-03-12 07:35:00,12.897,12.897,12.708,12.846,2400000.0
2009-03-12 07:40:00,12.776,12.874,12.702,12.779,2100000.0
2009-03-12 07:45:00,12.9,12.91,12.751,12.839,2250000.0
2009-03-12 07:50:00,12.84,12.92,12.719,12.9,2050000.0
2009-03-12 07:55:00,12.818,12.871,12.73,12.85,1850000.0
2009-03-12 08:00:00,12.732,12.915,12.732,12.765,1900000.0
2009-03-12 08:05:00,12.886,12.9,12.73,12.781,2300000.0
2009-03-12 08:10:00,12.856,12.882,12.75,12.763,2050000.0
2009-03-12 08:15:00,12.864,12.915,12.745,12.791,2350000.0
2009-03-12 08:20:00,12.79,12.905,12.757,12.783,1850000.0
2009-03-12 08:25:00,12.869,12.909,12.788,12.829,1900000.0
2009-03-12 08:30:00,12.831,12.948,12.723,12.802,2400000.0
2009-03-12 08:35:00,12.875,12.958,12.739,12.782,2300000.0
2009-03-12 08:40:00,12.892,12.908,12.745,12.818,1800000.0
2009-03-12 08:45:00,12.9,12.908,12.743,12.876,2000000.0
2009-03-12 08:50:00,12.778,12.926,12.746,12.812,2050000.0
2009-03-12 08:55:00,12.845,12.929,12.764,12.859,2000000.0
2009-03-12 09:00:00,12.881,12.898,12.752,12.824,4900000.0
2009-03-12 09:05:00,12.852,12.914,12.748,12.826,4600000.0
2009-03-12 09:10:00,12.812,12.906,12.753,12.843,4750000.0
2009-03-12 09:15:00,12.851,12.909,12.705,12.767,5600000.0
2009-03-12 09:20:00,12.79,12.905,12.734,12.827,1950000.0
2009-03-12 09:25:00,12.788,12.897,12.713,12.756,4100000.0
2009-03-12 09:30:00,12.803,12.899,12.725,12.757,3550000.0
2009-03-12 09:35:00,12.89,12.938,12.729,12.81,3500000.0
2009-03-12 09:40:00,12.845,12.888,12.744,12.888,2050000.0
2009-03-12 09:45:00,12.904,12.921,12.728,12.836,2000000.0
2009-03-12 09:50:00,12.758,12.923,12.731,12.853,2800000.0
2009-03-12 09:55:00,12.884,12.907,12.741,12.803,2200000.0
2009-03-12 10:00:00,12.798,12.893,12.701,12.772,2300000.0
2009-03-12 10:05:00,12.812,12.889,12.724,12.829,2350000.0
2009-03-12 10:10:00,12.816,12.896,12.712,12.801,2450000.0
2009-03-12 10:15:00,12.809,12.874,12.706,12.874,1950000.0
2009-03-12 10:20:00,12.84,12.847,12.694,12.845,2200000.0
2009-03-12 10:25:00,12.804,12.843,12.703,12.746,2300000.0
2009-03-12 10:30:00,12.83,12.889,12.725,12.758,2200000.0
2009-03-12 10:35:00,12.804,12.879,12.705,12.839,2250000.0
2009-03-12 10:40:00,12.741,12.854,12.671,12.734,2400000.0
2009-03-12 10:45:00,12.71,12.85,12.692,12.82,2150000.0
2009-03-12 10:50:00,12.845,12.9,12.698,12.852,2150000.0
2009-03-12 10:55:00,12.765,12.915,12.717,12.773,1950000.0
2009-03-12 11:00:00,12.766,12.872,12.725,12.85,2100000.0
2009-03-12 11:05:00,12.832,12.883,12.735,12.86,2050000.0
2009-03-12 11:10:00,12.74,12.884,12.681,12.711,2300000.0
2009-03-12 11:15:00,12.779,12.87,12.713,12.86,2550000.0
2009-03-12 11:20:00,12.829,12.859,12.684,12.713,2250000.0
2009-03-12 11:25:00,12.714,12.864,12.689,12.86,2450000.0
2009-03-12 11:30:00,12.761,12.848,12.688,12.749,2500000.0
2009-03-12 11:35:00,12.807,12.89,12.684,12.834,2250000.0
2009-03-12 11:40:00,12.838,12.867,12.691,12.788,2200000.0
2009-03-12 11:45:00,12.764,12.84,12.677,12.716,2200000.0
2009-03-12 11:50:00,12.827,12.854,12.695,12.837,2300000.0
2009-03-12 11:55:00,12.791,12.862,12.685,12.711,2450000.0
2009-03-12 12:00:00,12.761,12.896,12.696,12.728,2150000.0
2009-03-12 12:05:00,12.88,12.88,12.688,12.841,2200000.0
2009-03-12 12:10:00,12.843,12.891,12.711,12.755,2050000.0
2009-03-12 12:15:00,12.835,12.93,12.687,12.92,1950000.0
2009-03-12 12:20:00,12.841,12.864,12.69,12.82,2300000.0
2009-03-12 12:25:00,12.827,12.93,12.701,12.771,2200000.0
2009-03-12 12:30:00,12.75,12.874,12.695,12.84,2000000.0
2009-03-12 12:35:00,12.758,12.874,12.712,12.786,2500000.0
2009-03-12 12:40:00,12.706,12.895,12.706,12.786,2100000.0
2009-03-12 12:45:00,12.729,12.893,12.726,12.784,2050000.0
2009-03-12 12:50:00,12.745,12.874,12.703,12.818,2050000.0
2009-03-12 12:55:00,12.816,12.868,12.702,12.778,2000000.0
2009-03-12 13:00:00,12.72,12.852,12.698,12.787,2100000.0
2009-03-12 13:05:00,12.782,12.9,12.733,12.815,1950000.0
2009-03-12 13:10:00,12.753,12.96,12.732,12.913,2200000.0
2009-03-12 13:15:00,12.871,12.936,12.749,12.809,2450000.0
2009-03-12 13:20:00,12.797,12.94,12.756,12.877,2550000.0
2009-03-12 13:25:00,12.775,12.941,12.743,12.887,2050000.0
2009-03-12 13:30:00,12.881,12.94,12.761,12.896,2500000.0
2009-03-12 13:35:00,12.878,12.906,12.763,12.802,2550000.0
2009-03-12 13:40:00,12.81,12.892,12.722,12.862,2350000.0
2009-03-12 13:45:00,12.804,12.915,12.732,12.732,1850000.0
2009-03-12 13:50:00,12.778,12.883,12.747,12.788,2100000.0
2009-03-12 13:55:00,12.862,12.913,12.728,12.826,2350000.0
2009-03-12 14:00:00,12.803,12.859,12.699,12.82,2100000.0
2009-03-12 14:05:00,12.842,12.842,12.661,12.722,2000000.0
2009-03-12 14:10:00,12.751,12.832,12.663,12.781,2300000.0
2009-03-12 14:15:00,12.777,12.906,12.68,12.73,2250000.0
2009-03-12 14:20:00,12.773,12.822,12.666,12.774,2150000.0
2009-03-12 14:25:00,12.732,12.812,12.658,12.774,2300000.0
2009-03-12 14:30:00,12.685,12.818,12.672,12.753,2300000.0
2009-03-12 14:35:00,12.746,12.773,12.618,12.677,2200000.0
2009-03-12 14:40:00,12.672,12.787,12.634,12.721,2050000.0
2009-03-12 14:45:00,12.741,12.817,12.626,12.682,2200000.0
2009-03-12 14:50:00,12.694,12.788,12.552,12.609,2350000.0
2009-03-12 14:55:00,12.708,12.715,12.506,12.686,2350000.0
2009-03-12 15:00:00,12.575,12.712,12.551,12.611,2100000.0
2009-03-12 15:05:00,12.666,12.738,12.581,12.647,2250000.0
2009-03-12 15:10:00,12.609,12.772,12.574,12.722,2250000.0
2009-03-12 15:15:00,12.68,12.805,12.59,12.805,2300000.0
2009-03-12 15:20:00,12.669,12.806,12.644,12.772,2200000.0
2009-03-12 15:25:00,12.768,12.897,12.709,12.779,2200000.0
2009-03-12 15:30:00,12.854,12.879,12.681,12.874,2000000.0
2009-03-12 15:35:00,12.878,12.889,12.73,12.865,2700000.0
2009-03-12 15:40:00,12.799,12.876,12.728,12.812,2300000.0
2009-03-12 15:45:00,12.906,13.01,12.7,12.971,2050000.0
2009-03-12 15:50:00,12.961,13.001,12.846,12.934,2350000.0
2009-03-12 15:55:00,12.877,12.991,12.809,12.97,2600000.0
2009-03-12 16:00:00,12.861,12.981,12.779,12.863,2100000.0
2009-03-12 16:05:00,12.788,12.94,12.742,12.886,2300000.0
2009-03-12 16:10:00,12.808,12.948,12.793,12.928,2100000.0
2009-03-12 16:15:00,12.879,12.963,12.764,12.878,2350000.0
2009-03-12 16:20:00,12.831,13.003,12.763,12.863,2150000.0
2009-03-12 16:25:00,12.931,12.962,12.823,12.844,2200000.0
2009-03-12 16:30:00,12.865,12.99,12.829,12.91,2200000.0
2009-03-12 16:35:00,12.91,13.052,12.852,12.877,2250000.0
2009-03-12 16:40:00,13.031,13.055,12.838,12.889,2050000.0
2009-03-12 16:45:00,12.921,13.007,12.844,12.892,2150000.0
2009-03-12 16:50:00,12.929,13.007,12.841,12.849,2400000.0
2009-03-12 16:55:00,12.931,13.007,12.823,12.884,2450000.0
2009-03-12 17:00:00,12.855,13.027,12.829,12.929,2000000.0
2009-03-12 17:05:00,12.881,13.007,12.847,12.945,2350000.0
2009-03-12 17:10:00,12.983,12.999,12.804,12.804,2300000.0
2009-03-12 17:15:00,12.925,12.977,12.778,12.891,2400000.0
2009-03-12 17:20:00,12.82,13.002,12.788,12.962,2100000.0
2009-03-12 17:25:00,12.902,13.002,12.821,12.929,2450000.0
2009-03-12 17:30:00,12.98,13.019,12.868,12.932,2100000.0
2009-03-12 17:35:00,12.912,13.035,12.871,12.993,2600000.0
2009-03-12 17:40:00,13.045,13.045,12.856,12.856,2200000.0
2009-03-12 17:45:00,13.006,13.02,12.842,12.891,2650000.0
2009-03-12 17:50:00,12.976,13.045,12.87,12.985,2700000.0
2009-03-12 17:55:00,13.032,13.032,12.878,12.902,2100000.0
2009-03-12 18:00:00,12.939,13.065,12.819,12.926,3050000.0
2009-03-12 18:05:00,12.924,13.012,12.86,12.946,2500000.0
2009-03-12 18:10:00,12.913,13.032,12.861,12.985,2400000.0
2009-03-12 18:15:00,12.939,13.006,12.848,12.936,2150000.0
2009-03-12 18:20:00,12.889,12.99,12.848,12.867,2450000.0
2009-03-12 18:25:00,12.839,12.993,12.83,12.907,2250000.0
2009-03-12 18:30:00,12.991,13.024,12.846,12.846,2550000.0
2009-03-12 18:35:00,12.979,12.979,12.834,12.955,2600000.0
2009-03-12 18:40:00,12.966,13.0,12.834,12.952,2250000.0
2009-03-12 18:45:00,12.974,13.009,12.825,12.926,2100000.0
2009-03-12 18:50:00,12.979,12.99,12.78,12.916,3300000.0
2009-03-12 18:55:00,12.837,12.903,12.74,12.806,2400000.0
2009-03-12 19:00:00,12.798,12.902,12.761,12.771,2100000.0
2009-03-12 19:05:00,12.827,12.932,12.753,12.847,2200000.0
2009-03-12 19:10:00,12.868,12.939,12.761,12.828,2400000.0
2009-03-12 19:15:00,12.858,12.947,12.8,12.915,2150000.0
2009-03-12 19:20:00,12.858,12.951,12.743,12.912,2400000.0
2009-03-12 19:25:00,12.798,12.945,12.788,12.797,2450000.0
2009-03-12 19:30:00,12.785,12.941,12.769,12.834,2300000.0
2009-03-12 19:35:00,12.845,12.96,12.789,12.849,2300000.0
2009-03-12 19:40:00,12.844,12.931,12.754,12.909,2650000.0
2009-03-12 19:45:00,12.823,12.97,12.78,12.862,2200000.0
2009-03-12 19:50:00,12.93,12.953,12.801,12.807,1850000.0
2009-03-12 19:55:00,12.825,12.945,12.764,12.887,2150000.0
2009-03-12 20:00:00,12.923,12.954,12.787,12.88,2900000.0
2009-03-12 20:05:00,12.932,12.944,12.79,12.868,2450000.0
2009-03-12 20:10:00,12.85,12.95,12.747,12.777,3150000.0
2009-03-12 20:15:00,12.803,12.931,12.717,12.768,2000000.0
2009-03-12 20:20:00,12.837,12.935,12.752,12.935,2000000.0
2009-03-12 20:25:00,12.821,12.955,12.753,12.837,2800000.0
2009-03-12 20:30:00,12.94,12.98,12.814,12.881,2050000.0
2009-03-12 20:35:00,12.844,12.941,12.804,12.805,2200000.0
2009-03-12 20:40:00,12.864,12.963,12.823,12.872,2000000.0
2009-03-12 20:45:00,12.95,12.96,12.826,12.847,1950000.0
2009-03-12 20:50:00,12.902,12.96,12.798,12.939,2250000.0
2009-03-12 20:55:00,12.96,12.97,12.829,12.95,2700000.0
2009-03-12 21:00:00,12.894,12.965,12.801,12.855,2000000.0
2009-03-12 21:05:00,12.94,12.96,12.808,12.934,1750000.0
2009-03-12 21:10:00,12.942,12.971,12.799,12.858,1950000.0
2009-03-12 21:15:00,12.87,12.963,12.804,12.869,2050000.0
2009-03-12 21:20:00,12.954,12.987,12.821,12.962,2150000.0
2009-03-12 21:25:00,12.968,12.968,12.896,12.958,1550000.0
2009-03-12 21:30:00,12.835,13.011,12.802,12.864,2250000.0
2009-03-12 21:35:00,12.953,12.971,12.828,12.919,1900000.0
2009-03-12 21:40:00,12.895,12.998,12.828,12.96,1500000.0
2009-03-12 21:45:00,12.954,12.986,12.813,12.847,1400000.0
2009-03-12 21:50:00,12.945,12.984,12.826,12.922,1950000.0
2009-03-12 21:55:00,12.973,12.981,12.787,12.903,1500000.0
2009-03-12 22:00:00,12.957,12.975,12.826,12.924,1900000.0
2009-03-12 22:05:00,12.95,12.969,12.817,12.94,1650000.0
2009-03-12 22:10:00,12.946,12.98,12.843,12.971,700000.0
2009-03-12 22:15:00,12.873,12.973,12.845,12.947,750000.0
2009-03-12 22:20:00,12.89,12.964,12.817,12.858,1750000.0
2009-03-12 22:25:00,12.842,12.941,12.792,12.792,750000.0
2009-03-12 22:30:00,12.831,12.946,12.813,12.932,1450000.0
2009-03-12 22:35:00,12.917,12.978,12.819,12.881,1450000.0
2009-03-12 22:40:00,12.851,12.964,12.828,12.936,2000000.0
2009-03-12 22:45:00,12.942,12.97,12.782,12.803,1500000.0
2009-03-12 22:50:00,12.918,12.969,12.793,12.949,1750000.0
2009-03-12 22:55:00,12.83,12.961,12.821,12.845,1050000.0
2009-03-12 23:00:00,12.946,12.946,12.877,12.877,200000.0
2009-03-12 23:05:00,12.874,12.946,12.817,12.916,750000.0
2009-03-12 23:10:00,12.853,12.98,12.807,12.901,1600000.0
2009-03-12 23:15:00,12.91,12.946,12.831,12.831,900000.0
2009-03-12 23:20:00,12.891,12.948,12.812,12.91,1000000.0
2009-03-12 23:25:00,12.9,12.93,12.88,12.91,1250000.0
2009-03-12 23:30:00,12.951,12.951,12.832,12.92,850000.0
2009-03-12 23:35:00,12.941,12.944,12.816,12.93,1400000.0
2009-03-12 23:40:00,12.924,12.931,12.826,12.9,2000000.0
2009-03-12 23:45:00,12.89,12.9,12.89,12.9,1200000.0
2009-03-12 23:50:00,12.924,12.934,12.823,12.9,1050000.0
2009-03-12 23:55:00,12.888,12.91,12.888,12.9,450000.0
2009-03-13 00:00:00,12.863,12.968,12.808,12.968,2300000.0
2009-03-13 00:05:00,12.91,12.951,12.811,12.929,2450000.0
2009-03-13 00:10:00,12.783,12.926,12.773,12.797,2400000.0
2009-03-13 00:15:00,12.897,12.964,12.802,12.832,1650000.0
2009-03-13 00:20:00,12.821,12.944,12.787,12.931,1850000.0
2009-03-13 00:25:00,12.879,12.912,12.74,12.771,1850000.0
2009-03-13 00:30:00,12.822,12.938,12.782,12.825,2400000.0
2009-03-13 00:35:00,12.9,12.947,12.771,12.826,1650000.0
2009-03-13 00:40:00,12.88,12.922,12.746,12.854,2400000.0
2009-03-13 00:45:00,12.914,12.983,12.798,12.934,1350000.0
2009-03-13 00:50:00,12.9,12.972,12.826,12.857,1250000.0
2009-03-13 00:55:00,12.796,12.961,12.796,12.901,2050000.0
2009-03-13 01:00:00,12.884,12.93,12.76,12.873,1500000.0
2009-03-13 01:05:00,12.834,12.997,12.752,12.826,1500000.0
2009-03-13 01:10:00,12.894,12.953,12.822,12.86,1200000.0
2009-03-13 01:15:00,12.809,12.926,12.776,12.926,1900000.0
2009-03-13 01:20:00,12.874,12.924,12.809,12.87,1800000.0
2009-03-13 01:25:00,12.925,12.934,12.775,12.822,2350000.0
2009-03-13 01:30:00,12.81,12.933,12.762,12.899,2150000.0
2009-03-13 01:35:00,12.835,12.987,12.727,12.89,1800000.0
2009-03-13 01:40:00,12.796,12.961,12.777,12.92,1800000.0
2009-03-13 01:45:00,12.89,12.919,12.779,12.882,1800000.0
2009-03-13 01:50:00,12.903,12.931,12.78,12.886,1150000.0
2009-03-13 01:55:00,12.806,12.912,12.748,12.887,1550000.0
2009-03-13 02:00:00,12.792,12.913,12.773,12.9,2050000.0
2009-03-13 02:05:00,12.917,12.957,12.757,12.892,2300000.0
2009-03-13 02:10:00,12.883,12.932,12.734,12.885,2300000.0
2009-03-13 02:15:00,12.844,12.908,12.745,12.87,2000000.0
2009-03-13 02:20:00,12.794,12.902,12.738,12.839,1750000.0
2009-03-13 02:25:00,12.828,12.923,12.768,12.85,1550000.0
2009-03-13 02:30:00,12.774,12.898,12.729,12.792,1950000.0
2009-03-13 02:35:00,12.816,12.917,12.762,12.868,2100000.0
2009-03-13 02:40:00,12.787,12.938,12.748,12.872,2150000.0
2009-03-13 02:45:00,12.847,12.916,12.738,12.823,2450000.0
2009-03-13 02:50:00,12.846,12.923,12.789,12.883,1500000.0
2009-03-13 02:55:00,12.827,12.907,12.749,12.779,1700000.0
2009-03-13 03:00:00,12.838,12.918,12.757,12.838,2050000.0
2009-03-13 03:05:00,12.759,12.92,12.743,12.908,2500000.0
2009-03-13 03:10:00,12.815,12.924,12.765,12.86,2050000.0
2009-03-13 03:15:00,12.855,12.906,12.749,12.894,1800000.0
2009-03-13 03:20:00,12.812,12.919,12.763,12.795,1400000.0
2009-03-13 03:25:00,12.886,12.913,12.767,12.767,1950000.0
2009-03-13 03:30:00,12.855,12.914,12.764,12.91,1550000.0
2009-03-13 03:35:00,12.832,12.915,12.751,12.896,2050000.0
2009-03-13 03:40:00,12.891,12.91,12.763,12.901,1600000.0
2009-03-13 03:45:00,12.804,12.913,12.772,12.832,1350000.0
2009-03-13 03:50:00,12.897,12.921,12.822,12.921,1200000.0
2009-03-13 03:55:00,12.881,12.96,12.762,12.863,2100000.0
2009-03-13 04:00:00,12.899,12.937,12.749,12.775,1300000.0
2009-03-13 04:05:00,12.921,12.944,12.789,12.9,1750000.0
2009-03-13 04:10:00,12.884,12.938,12.787,12.862,1650000.0
2009-03-13 04:15:00,12.845,12.939,12.803,12.803,2250000.0
2009-03-13 04:20:00,12.823,12.944,12.789,12.897,1950000.0
2009-03-13 04:25:00,12.87,12.953,12.808,12.863,1250000.0
2009-03-13 04:30:00,12.871,12.92,12.772,12.872,1850000.0
2009-03-13 04:35:00,12.799,12.957,12.75,12.884,2450000.0
2009-03-13 04:40:00,12.922,12.939,12.798,12.849,2000000.0
2009-03-13 04:45:00,12.873,12.966,12.808,12.92,1350000.0
2009-03-13 04:50:00,12.895,12.936,12.82,12.923,1100000.0
2009-03-13 04:55:00,12.904,12.929,12.768,12.91,1700000.0
2009-03-13 05:00:00,12.887,12.929,12.751,12.839,2400000.0
2009-03-13 05:05:00,12.916,12.938,12.782,12.893,1800000.0
2009-03-13 05:10:00,12.85,12.976,12.794,12.873,2000000.0
2009-03-13 05:15:00,12.99,12.99,12.76,12.76,700000.0
2009-03-13 05:20:00,12.901,12.944,12.811,12.944,1250000.0
2009-03-13 05:25:00,12.801,12.99,12.793,12.938,1850000.0
2009-03-13 05:30:00,12.9,12.98,12.766,12.77,1900000.0
2009-03-13 05:35:00,12.934,12.96,12.778,12.921,1950000.0
2009-03-13 05:40:00,12.929,12.931,12.76,12.924,1150000.0
2009-03-13 05:45:00,12.862,12.974,12.806,12.884,1250000.0
2009-03-13 05:50:00,12.923,13.008,12.803,12.914,1900000.0
2009-03-13 05:55:00,12.886,13.032,12.85,13.0,1800000.0
2009-03-13 06:00:00,12.879,13.031,12.859,12.952,1900000.0
2009-03-13 06:05:00,12.884,13.014,12.876,12.958,1050000.0
2009-03-13 06:10:00,12.978,13.031,12.851,12.985,2300000.0
2009-03-13 06:15:00,13.003,13.003,12.856,12.979,1400000.0
2009-03-13 06:20:00,12.955,13.04,12.888,12.965,1700000.0
2009-03-13 06:25:00,12.914,13.028,12.872,12.937,2100000.0
2009-03-13 06:30:00,12.895,12.995,12.822,12.932,2200000.0
2009-03-13 06:35:00,12.877,12.992,12.827,12.959,2050000.0
2009-03-13 06:40:00,12.977,13.025,12.827,12.955,2150000.0
2009-03-13 06:45:00,12.918,13.031,12.807,12.932,2550000.0
2009-03-13 06:50:00,12.912,12.992,12.828,12.917,2000000.0
2009-03-13 06:55:00,12.946,13.0,12.813,12.867,2750000.0
2009-03-13 07:00:00,12.929,13.009,12.826,12.859,2100000.0
2009-03-13 07:05:00,12.945,12.971,12.81,12.84,1400000.0
2009-03-13 07:10:00,12.97,12.972,12.82,12.892,1650000.0
2009-03-13 07:15:00,12.976,13.026,12.825,12.954,1650000.0
2009-03-13 07:20:00,12.922,13.013,12.804,12.874,2200000.0
2009-03-13 07:25:00,13.0,13.01,12.833,12.903,1850000.0
2009-03-13 07:30:00,12.944,13.02,12.823,12.873,1750000.0
2009-03-13 07:35:00,12.888,12.973,12.826,12.936,1050000.0
2009-03-13 07:40:00,12.861,12.961,12.795,12.88,2100000.0
2009-03-13 07:45:00,12.961,13.002,12.782,12.908,2250000.0
2009-03-13 07:50:00,12.932,13.004,12.803,12.878,2050000.0
2009-03-13 07:55:00,12.906,12.98,12.839,12.972,1850000.0
2009-03-13 08:00:00,12.866,13.01,12.785,12.97,1450000.0
2009-03-13 08:05:00,12.977,13.014,12.834,12.926,2200000.0
2009-03-13 08:10:00,12.996,13.017,12.888,12.888,1900000.0
2009-03-13 08:15:00,12.975,13.029,12.851,12.912,2200000.0
2009-03-13 08:20:00,12.903,13.037,12.858,12.911,1850000.0
2009-03-13 08:25:00,12.948,13.019,12.872,12.911,1900000.0
2009-03-13 08:30:00,12.914,13.048,12.845,12.922,2400000.0
2009-03-13 08:35:00,12.972,13.022,12.852,12.891,2300000.0
2009-03-13 08:40:00,13.013,13.017,12.841,12.916,1800000.0
2009-03-13 08:45:00,12.992,12.995,12.875,12.989,2000000.0
2009-03-13 08:50:00,12.917,13.004,12.818,12.904,2050000.0
2009-03-13 08:55:00,12.939,12.991,12.824,12.938,2000000.0
2009-03-13 09:00:00,12.932,12.978,12.822,12.898,4900000.0
2009-03-13 09:05:00,12.932,13.0,12.855,12.894,4600000.0
2009-03-13 09:10:00,12.897,12.976,12.82,12.933,4750000.0
2009-03-13 09:15:00,12.937,12.983,12.831,12.884,5600000.0
2009-03-13 09:20:00,12.889,13.007,12.858,12.906,1950000.0
2009-03-13 09:25:00,12.889,12.993,12.83,12.849,4100000.0
2009-03-13 09:30:00,12.889,13.0,12.817,12.861,3550000.0
2009-03-13 09:35:00,12.991,12.991,12.841,12.85,3500000.0
2009-03-13 09:40:00,12.947,12.969,12.81,12.969,2200000.0
2009-03-13 09:45:00,12.972,12.981,12.829,12.899,2000000.0
2009-03-13 09:50:00,12.83,13.008,12.806,12.943,2800000.0
2009-03-13 09:55:00,12.964,12.966,12.801,12.873,2200000.0
2009-03-13 10:00:00,12.836,13.04,12.788,12.898,2300000.0
2009-03-13 10:05:00,12.918,12.972,12.834,12.916,2350000.0
2009-03-13 10:10:00,12.926,12.984,12.827,12.896,2450000.0
2009-03-13 10:15:00,12.937,12.992,12.817,12.987,1950000.0
2009-03-13 10:20:00,12.974,13.023,12.851,12.986,2200000.0
2009-03-13 10:25:00,12.943,13.011,12.84,12.893,2300000.0
2009-03-13 10:30:00,12.982,12.986,12.846,12.869,2200000.0
2009-03-13 10:35:00,12.951,13.007,12.816,12.969,2250000.0
2009-03-13 10:40:00,12.872,12.953,12.768,12.831,2400000.0
2009-03-13 10:45:00,12.815,12.997,12.754,12.947,2150000.0
2009-03-13 10:50:00,12.957,12.993,12.825,12.969,2150000.0
2009-03-13 10:55:00,12.84,12.966,12.795,12.847,1950000.0
2009-03-13 11:00:00,12.837,12.95,12.778,12.95,2200000.0
2009-03-13 11:05:00,12.901,12.978,12.797,12.887,2150000.0
2009-03-13 11:10:00,12.8,12.974,12.8,12.832,2500000.0
2009-03-13 11:15:00,12.857,12.979,12.771,12.834,2500000.0
2009-03-13 11:20:00,12.902,12.968,12.783,12.799,2250000.0
2009-03-13 11:25:00,12.82,12.97,12.76,12.931,2550000.0
2009-03-13 11:30:00,12.862,12.942,12.789,12.843,2500000.0
2009-03-13 11:35:00,12.904,12.96,12.78,12.912,2450000.0
2009-03-13 11:40:00,12.918,12.941,12.784,12.883,2200000.0
2009-03-13 11:45:00,12.863,12.943,12.776,12.836,2200000.0
2009-03-13 11:50:00,12.926,13.019,12.794,12.926,2300000.0
2009-03-13 11:55:00,12.87,12.974,12.783,12.783,2450000.0
2009-03-13 12:00:00,12.816,12.967,12.768,12.825,2150000.0
2009-03-13 12:05:00,12.99,13.01,12.76,12.924,2100000.0
2009-03-13 12:10:00,12.947,12.96,12.809,12.855,2050000.0
2009-03-13 12:15:00,12.943,12.955,12.787,12.817,2150000.0
2009-03-13 12:20:00,12.954,12.98,12.772,12.899,2300000.0
2009-03-13 12:25:00,12.924,13.004,12.804,12.849,2050000.0
2009-03-13 12:30:00,12.847,12.938,12.782,12.901,2000000.0
2009-03-13 12:35:00,12.825,12.963,12.784,12.862,2500000.0
2009-03-13 12:40:00,12.773,12.978,12.773,12.844,2100000.0
2009-03-13 12:45:00,12.83,12.959,12.769,12.833,2050000.0
2009-03-13 12:50:00,12.813,12.964,12.765,12.923,2050000.0
2009-03-13 12:55:00,12.941,12.986,12.847,12.906,2000000.0
2009-03-13 13:00:00,12.955,13.021,12.843,12.942,2100000.0
2009-03-13 13:05:00,12.893,12.995,12.827,12.863,2150000.0
2009-03-13 13:10:00,12.841,13.018,12.823,12.98,2200000.0
2009-03-13 13:15:00,12.969,13.043,12.843,12.92,2450000.0
2009-03-13 13:20:00,12.902,13.045,12.855,12.998,2550000.0
2009-03-13 13:25:00,12.903,13.026,12.822,13.004,2050000.0
2009-03-13 13:30:00,13.014,13.086,12.859,13.064,2500000.0
2009-03-13 13:35:00,13.021,13.07,12.899,12.987,2550000.0
2009-03-13 13:40:00,13.013,13.096,12.841,13.096,2350000.0
2009-03-13 13:45:00,12.984,13.063,12.913,12.95,1850000.0
2009-03-13 13:50:00,12.996,13.085,12.89,12.993,2100000.0
2009-03-13 13:55:00,13.037,13.08,12.871,13.018,2350000.0
2009-03-13 14:00:00,12.97,13.063,12.876,13.063,2100000.0
2009-03-13 14:05:00,13.043,13.108,12.912,13.004,2000000.0
2009-03-13 14:10:00,12.997,13.138,12.92,13.109,2300000.0
2009-03-13 14:15:00,13.106,13.213,13.041,13.077,2250000.0
2009-03-13 14:20:00,13.194,13.221,13.039,13.165,2150000.0
2009-03-13 14:25:00,13.14,13.252,13.109,13.201,2300000.0
2009-03-13 14:30:00,13.13,13.261,13.061,13.222,2300000.0
2009-03-13 14:35:00,13.255,13.268,13.074,13.12,2200000.0
2009-03-13 14:40:00,13.088,13.208,12.983,13.105,2050000.0
2009-03-13 14:45:00,13.153,13.178,13.021,13.105,2200000.0
2009-03-13 14:50:00,13.104,13.225,13.072,13.106,2350000.0
2009-03-13 14:55:00,13.21,13.22,13.035,13.158,2200000.0
2009-03-13 15:00:00,13.16,13.261,13.0,13.044,2100000.0
2009-03-13 15:05:00,13.103,13.187,13.024,13.074,2250000.0
2009-03-13 15:10:00,13.041,13.225,12.955,13.09,2250000.0
2009-03-13 15:15:00,13.063,13.19,13.004,13.179,2300000.0
2009-03-13 15:20:00,13.066,13.197,13.026,13.128,2200000.0
2009-03-13 15:25:00,13.114,13.168,13.02,13.077,2200000.0
2009-03-13 15:30:00,13.18,13.18,13.03,13.161,2000000.0
2009-03-13 15:35:00,13.165,13.183,12.983,13.001,2700000.0
2009-03-13 15:40:00,13.049,13.169,13.011,13.052,2300000.0
2009-03-13 15:45:00,13.133,13.194,12.976,13.12,2050000.0
2009-03-13 15:50:00,13.101,13.154,12.997,13.124,2350000.0
2009-03-13 15:55:00,13.032,13.129,12.926,13.093,2600000.0
2009-03-13 16:00:00,12.964,13.093,12.877,13.004,2100000.0
2009-03-13 16:05:00,12.962,13.082,12.901,13.012,2300000.0
2009-03-13 16:10:00,13.011,13.084,12.936,13.05,2100000.0
2009-03-13 16:15:00,13.045,13.117,12.93,13.04,2350000.0
2009-03-13 16:20:00,12.993,13.165,12.972,13.016,2150000.0
2009-03-13 16:25:00,13.09,13.164,12.992,13.009,2200000.0
2009-03-13 16:30:00,13.009,13.148,12.973,13.025,2200000.0
2009-03-13 16:35:00,12.995,13.109,12.963,12.973,2250000.0
2009-03-13 16:40:00,13.1,13.103,12.922,13.003,2050000.0
2009-03-13 16:45:00,13.059,13.134,12.962,12.972,2150000.0
2009-03-13 16:50:00,13.066,13.147,12.956,12.982,2400000.0
2009-03-13 16:55:00,13.099,13.158,12.978,13.032,2450000.0
2009-03-13 17:00:00,12.986,13.131,12.964,13.09,2000000.0
2009-03-13 17:05:00,13.023,13.157,13.003,13.097,2350000.0
2009-03-13 17:10:00,13.145,13.178,12.997,13.0,2300000.0
2009-03-13 17:15:00,13.083,13.119,12.956,13.027,2400000.0
2009-03-13 17:20:00,12.978,13.138,12.954,13.09,2100000.0
2009-03-13 17:25:00,13.009,13.177,12.93,13.049,2450000.0
2009-03-13 17:30:00,13.101,13.136,12.985,13.051,2100000.0
2009-03-13 17:35:00,13.011,13.147,12.976,13.056,2600000.0
2009-03-13 17:40:00,13.12,13.14,12.98,12.986,2200000.0
2009-03-13 17:45:00,13.136,13.172,12.983,13.064,2650000.0
2009-03-13 17:50:00,13.115,13.185,13.013,13.092,2700000.0
2009-03-13 17:55:00,13.152,13.177,12.987,13.024,2100000.0
2009-03-13 18:00:00,13.053,13.17,12.978,13.064,2650000.0
2009-03-13 18:05:00,13.071,13.148,13.003,13.106,2300000.0
2009-03-13 18:10:00,13.054,13.189,13.002,13.139,2400000.0
2009-03-13 18:15:00,13.114,13.164,12.992,13.116,2150000.0
2009-03-13 18:20:00,13.087,13.181,13.013,13.017,2450000.0
2009-03-13 18:25:00,12.994,13.151,12.994,13.067,2250000.0
2009-03-13 18:30:00,13.138,13.155,12.995,13.015,2550000.0
2009-03-13 18:35:00,13.155,13.173,13.027,13.11,2400000.0
2009-03-13 18:40:00,13.143,13.22,13.003,13.162,2250000.0
2009-03-13 18:45:00,13.186,13.231,13.022,13.104,2100000.0
2009-03-13 18:50:00,13.161,13.192,13.031,13.167,3300000.0
2009-03-13 18:55:00,13.075,13.175,13.016,13.076,2400000.0
2009-03-13 19:00:00,13.089,13.183,13.011,13.04,2150000.0
2009-03-13 19:05:00,13.091,13.157,13.0,13.112,2200000.0
2009-03-13 19:10:00,13.116,13.175,13.006,13.037,2400000.0
2009-03-13 19:15:00,13.087,13.168,13.031,13.131,2150000.0
2009-03-13 19:20:00,13.093,13.237,13.041,13.211,2400000.0
2009-03-13 19:25:00,13.049,13.206,13.049,13.049,2450000.0
2009-03-13 19:30:00,13.085,13.19,13.063,13.083,2300000.0
2009-03-13 19:35:00,13.104,13.237,13.065,13.141,2150000.0
2009-03-13 19:40:00,13.12,13.252,13.039,13.168,2650000.0
2009-03-13 19:45:00,13.063,13.162,12.996,13.083,2350000.0
2009-03-13 19:50:00,13.159,13.204,13.028,13.056,2250000.0
2009-03-13 19:55:00,13.108,13.231,13.063,13.178,2150000.0
2009-03-13 20:00:00,13.177,13.18,13.04,13.102,2900000.0
2009-03-13 20:05:00,13.135,13.156,12.991,13.051,2450000.0
2009-03-13 20:10:00,13.055,13.205,13.038,13.085,3000000.0
2009-03-13 20:15:00,13.111,13.228,13.069,13.077,1900000.0
2009-03-13 20:20:00,13.149,13.23,13.064,13.209,2000000.0
2009-03-13 20:25:00,13.095,13.246,13.081,13.21,2550000.0
2009-03-13 20:30:00,13.224,13.25,13.082,13.166,2700000.0
2009-03-13 20:35:00,13.131,13.237,13.061,13.08,2050000.0
2009-03-13 20:40:00,13.128,13.222,13.044,13.108,1950000.0
2009-03-13 20:45:00,13.16,13.192,13.087,13.122,1600000.0
2009-03-13 20:50:00,13.145,13.2,13.077,13.18,2050000.0
2009-03-13 20:55:00,13.182,13.2,13.003,13.159,2150000.0
2009-03-13 21:00:00,13.142,13.27,13.028,13.086,1750000.0
2009-03-13 21:05:00,13.087,13.207,13.052,13.198,2150000.0
2009-03-13 21:10:00,13.176,13.216,13.04,13.101,1950000.0
2009-03-13 21:15:00,13.133,13.2,13.016,13.099,1900000.0
2009-03-13 21:20:00,13.167,13.168,13.027,13.162,1300000.0
2009-03-13 21:25:00,13.163,13.181,13.037,13.096,1750000.0
2009-03-13 21:30:00,13.021,13.191,13.021,13.19,2150000.0
2009-03-13 21:35:00,13.163,13.2,13.039,13.17,900000.0
2009-03-13 21:40:00,13.177,13.239,13.004,13.202,1850000.0
2009-03-13 21:45:00,13.17,13.2,13.016,13.076,2100000.0
2009-03-13 21:50:00,13.141,13.255,13.072,13.088,1800000.0
2009-03-13 21:55:00,13.158,13.197,13.042,13.133,1900000.0
2009-03-13 22:00:00,13.17,13.22,13.038,13.168,1750000.0
2009-03-13 22:05:00,13.114,13.19,13.046,13.164,1000000.0
2009-03-13 22:10:00,13.155,13.193,13.04,13.193,1000000.0
2009-03-13 22:15:00,13.074,13.198,13.031,13.189,2550000.0
2009-03-13 22:20:00,13.168,13.198,13.042,13.198,700000.0
2009-03-13 22:25:00,13.085,13.195,13.073,13.089,850000.0
2009-03-13 22:30:00,13.1,13.184,13.068,13.175,1100000.0
2009-03-13 22:35:00,13.167,13.174,13.084,13.142,950000.0
2009-03-13 22:40:00,13.048,13.183,13.005,13.17,950000.0
2009-03-13 22:45:00,13.155,13.189,13.003,13.032,1550000.0
2009-03-13 22:50:00,13.158,13.196,13.028,13.075,2050000.0
2009-03-13 22:55:00,13.098,13.213,13.048,13.111,850000.0
2009-03-15 23:00:00,13.051,13.185,13.033,13.148,1250000.0
2009-03-15 23:05:00,13.065,13.172,13.042,13.153,1050000.0
2009-03-15 23:10:00,13.048,13.196,13.021,13.145,1350000.0
2009-03-15 23:15:00,13.055,13.133,13.035,13.035,300000.0
2009-03-15 23:20:00,13.101,13.205,13.022,13.035,1750000.0
2009-03-15 23:25:00,13.144,13.172,13.038,13.038,1550000.0
2009-03-15 23:30:00,13.161,13.161,12.974,13.09,950000.0
2009-03-15 23:35:00,13.17,13.188,13.08,13.08,200000.0
2009-03-15 23:40:00,13.154,13.161,13.049,13.136,1250000.0
2009-03-15 23:45:00,13.156,13.164,13.021,13.164,700000.0
2009-03-15 23:50:00,13.154,13.181,13.056,13.071,850000.0
2009-03-15 23:55:00,13.154,13.156,13.056,13.143,500000.0
2009-03-16 00:00:00,13.078,13.156,12.773,12.955,2350000.0
2009-03-16 00:05:00,12.866,12.976,12.806,12.916,2400000.0
2009-03-16 00:10:00,12.807,12.992,12.807,12.847,2400000.0
2009-03-16 00:15:00,12.945,12.981,12.831,12.837,1600000.0
2009-03-16 00:20:00,12.867,12.993,12.838,12.978,1800000.0
2009-03-16 00:25:00,12.952,12.967,12.827,12.827,1850000.0
2009-03-16 00:30:00,12.792,12.97,12.779,12.854,2300000.0
2009-03-16 00:35:00,12.937,12.969,12.811,12.956,1800000.0
2009-03-16 00:40:00,12.887,12.97,12.754,12.905,1850000.0
2009-03-16 00:45:00,12.96,12.99,12.836,12.969,1850000.0
2009-03-16 00:50:00,12.849,12.954,12.797,12.908,1900000.0
2009-03-16 00:55:00,12.817,12.986,12.793,12.933,2000000.0
2009-03-16 01:00:00,12.909,12.954,12.794,12.93,1600000.0
2009-03-16 01:05:00,12.94,13.003,12.822,12.878,1500000.0
2009-03-16 01:10:00,12.942,12.95,12.798,12.94,2300000.0
2009-03-16 01:15:00,12.93,12.977,12.792,12.967,2250000.0
2009-03-16 01:20:00,12.942,12.998,12.867,12.94,2000000.0
2009-03-16 01:25:00,12.92,13.046,12.811,12.858,2800000.0
2009-03-16 01:30:00,12.825,12.98,12.8,12.89,2200000.0
2009-03-16 01:35:00,12.894,12.985,12.795,12.967,1950000.0
2009-03-16 01:40:00,12.823,13.0,12.791,12.95,2400000.0
2009-03-16 01:45:00,12.826,12.972,12.799,12.893,1350000.0
2009-03-16 01:50:00,12.912,12.927,12.752,12.912,1300000.0
2009-03-16 01:55:00,12.844,12.99,12.788,12.952,1950000.0
2009-03-16 02:00:00,12.931,12.97,12.799,12.845,1900000.0
2009-03-16 02:05:00,12.93,12.953,12.793,12.932,1300000.0
2009-03-16 02:10:00,12.886,12.961,12.8,12.8,1550000.0
2009-03-16 02:15:00,12.943,12.964,12.804,12.813,2150000.0
2009-03-16 02:20:00,12.9,12.944,12.776,12.846,1950000.0
2009-03-16 02:25:00,12.921,12.974,12.76,12.794,2150000.0
2009-03-16 02:30:00,12.797,12.942,12.737,12.807,2050000.0
2009-03-16 02:35:00,12.97,12.98,12.783,12.872,1700000.0
2009-03-16 02:40:00,12.914,12.919,12.76,12.793,2000000.0
2009-03-16 02:45:00,12.861,12.939,12.768,12.891,1500000.0
2009-03-16 02:50:00,12.834,12.939,12.785,12.799,1500000.0
2009-03-16 02:55:00,12.901,12.981,12.785,12.938,1500000.0
2009-03-16 03:00:00,12.937,12.968,12.794,12.825,2050000.0
2009-03-16 03:05:00,12.911,13.007,12.821,12.969,1700000.0
2009-03-16 03:10:00,12.972,12.989,12.837,12.97,1350000.0
2009-03-16 03:15:00,12.96,13.008,12.818,12.893,2400000.0
2009-03-16 03:20:00,12.96,12.984,12.828,12.949,1800000.0
2009-03-16 03:25:00,12.897,12.996,12.809,12.879,2200000.0
2009-03-16 03:30:00,12.872,13.007,12.832,12.931,1850000.0
2009-03-16 03:35:00,12.971,12.979,12.834,12.877,1850000.0
2009-03-16 03:40:00,12.814,13.009,12.811,12.921,1250000.0
2009-03-16 03:45:00,12.854,12.991,12.787,12.818,2100000.0
2009-03-16 03:50:00,12.946,13.03,12.845,12.97,2650000.0
2009-03-16 03:55:00,12.985,12.996,12.854,12.968,2100000.0
2009-03-16 04:00:00,12.947,12.963,12.86,12.96,1550000.0
2009-03-16 04:05:00,12.973,12.986,12.864,12.969,1450000.0
2009-03-16 04:10:00,12.983,13.001,12.814,12.967,1450000.0
2009-03-16 04:15:00,12.914,12.99,12.863,12.961,1850000.0
2009-03-16 04:20:00,12.946,13.003,12.882,12.975,900000.0
2009-03-16 04:25:00,12.891,13.012,12.852,12.977,1250000.0
2009-03-16 04:30:00,12.924,12.987,12.856,12.878,1000000.0
2009-03-16 04:35:00,12.889,12.996,12.847,12.936,950000.0
2009-03-16 04:40:00,12.846,13.012,12.846,12.879,700000.0
2009-03-16 04:45:00,12.96,13.011,12.839,12.868,1600000.0
2009-03-16 04:50:00,12.853,13.01,12.827,12.923,1100000.0
2009-03-16 04:55:00,12.987,12.994,12.884,12.98,1750000.0
2009-03-16 05:00:00,12.892,13.011,12.892,12.98,1250000.0
2009-03-16 05:05:00,12.97,12.999,12.823,12.948,2650000.0
2009-03-16 05:10:00,12.823,12.99,12.823,12.98,1950000.0
2009-03-16 05:15:00,12.977,12.99,12.863,12.98,2000000.0
2009-03-16 05:20:00,12.874,13.004,12.86,12.945,1700000.0
2009-03-16 05:25:00,12.955,13.01,12.856,13.01,1450000.0
2009-03-16 05:30:00,12.956,13.0,12.85,12.98,1350000.0
2009-03-16 05:35:00,12.97,12.98,12.865,12.946,600000.0
2009-03-16 05:40:00,12.962,12.98,12.833,12.867,1850000.0
2009-03-16 05:45:00,12.97,12.98,12.846,12.962,1900000.0
2009-03-16 05:50:00,12.939,13.003,12.843,12.906,1900000.0
2009-03-16 05:55:00,12.972,12.992,12.854,12.98,1750000.0
2009-03-16 06:00:00,12.954,12.99,12.85,12.956,1750000.0
2009-03-16 06:05:00,13.06,13.062,12.866,12.939,2300000.0
2009-03-16 06:10:00,12.891,13.06,12.858,12.985,1200000.0
2009-03-16 06:15:00,13.006,13.06,12.839,13.04,2200000.0
2009-03-16 06:20:00,12.951,13.014,12.847,12.968,1900000.0
2009-03-16 06:25:00,12.85,13.014,12.85,12.864,2250000.0
2009-03-16 06:30:00,13.009,13.022,12.843,12.941,2150000.0
2009-03-16 06:35:00,12.987,13.014,12.867,12.981,2150000.0
2009-03-16 06:40:00,12.871,13.004,12.809,12.938,1900000.0
2009-03-16 06:45:00,12.878,12.989,12.84,12.978,1950000.0
2009-03-16 06:50:00,12.996,13.005,12.856,12.921,2150000.0
2009-03-16 06:55:00,12.95,13.028,12.877,12.957,1550000.0
2009-03-16 07:00:00,12.981,13.048,12.853,12.995,2200000.0
2009-03-16 07:05:00,13.029,13.053,12.908,12.998,2250000.0
2009-03-16 07:10:00,12.956,13.039,12.917,12.997,1500000.0
2009-03-16 07:15:00,12.972,13.048,12.912,12.977,1950000.0
2009-03-16 07:20:00,12.92,13.053,12.84,12.935,2200000.0
2009-03-16 07:25:00,12.962,13.069,12.888,13.013,2350000.0
2009-03-16 07:30:00,12.927,13.04,12.88,12.929,2750000.0
2009-03-16 07:35:00,13.025,13.025,12.871,12.954,2000000.0
2009-03-16 07:40:00,12.891,13.02,12.821,12.998,2000000.0
2009-03-16 07:45:00,12.909,13.061,12.838,12.92,3000000.0
2009-03-16 07:50:00,12.899,13.09,12.872,13.01,2600000.0
2009-03-16 07:55:00,12.959,13.038,12.888,13.036,2900000.0
2009-03-16 08:00:00,13.007,13.052,12.881,12.934,2150000.0
2009-03-16 08:05:00,12.924,13.036,12.886,13.021,1850000.0
2009-03-16 08:10:00,12.95,13.084,12.885,12.929,2350000.0
2009-03-16 08:15:00,13.026,13.051,12.859,12.935,2650000.0
2009-03-16 08:20:00,12.971,13.031,12.886,12.97,2150000.0
2009-03-16 08:25:00,12.922,13.088,12.913,12.949,2300000.0
2009-03-16 08:30:00,12.949,13.081,12.919,12.928,2450000.0
2009-03-16 08:35:00,13.065,13.126,12.884,12.975,2400000.0
2009-03-16 08:40:00,13.025,13.087,12.934,12.989,2150000.0
2009-03-16 08:45:00,12.951,13.111,12.951,13.051,2400000.0
2009-03-16 08:50:00,13.011,13.103,12.906,12.995,2200000.0
2009-03-16 08:55:00,12.915,13.069,12.905,12.985,2050000.0
2009-03-16 09:00:00,12.984,13.101,12.915,12.991,2400000.0
2009-03-16 09:05:00,13.05,13.089,12.907,13.058,3300000.0
2009-03-16 09:10:00,12.99,13.1,12.903,13.049,2100000.0
2009-03-16 09:15:00,13.039,13.08,12.908,13.042,2250000.0
2009-03-16 09:20:00,13.023,13.092,12.938,13.059,2400000.0
2009-03-16 09:25:00,12.935,13.12,12.907,13.075,2700000.0
2009-03-16 09:30:00,12.989,13.128,12.958,12.992,2250000.0
2009-03-16 09:35:00,12.973,13.125,12.973,13.017,2450000.0
2009-03-16 09:40:00,13.056,13.129,12.952,13.031,2150000.0
2009-03-16 09:45:00,13.071,13.125,12.956,13.038,2400000.0
2009-03-16 09:50:00,13.053,13.15,12.938,12.997,2450000.0
2009-03-16 09:55:00,12.997,13.092,12.909,12.998,2650000.0
2009-03-16 10:00:00,13.019,13.117,12.937,13.065,2100000.0
2009-03-16 10:05:00,13.056,13.151,12.943,13.056,2700000.0
2009-03-16 10:10:00,13.011,13.148,12.898,13.073,2650000.0
2009-03-16 10:15:00,12.931,13.102,12.931,13.102,2200000.0
2009-03-16 10:20:00,13.011,13.109,12.948,12.986,2600000.0
2009-03-16 10:25:00,13.002,13.082,12.935,13.053,2100000.0
2009-03-16 10:30:00,12.998,13.158,12.969,13.041,2450000.0
2009-03-16 10:35:00,13.073,13.196,12.946,12.947,2100000.0
2009-03-16 10:40:00,13.031,13.152,12.995,13.075,2400000.0
2009-03-16 10:45:00,13.008,13.154,13.008,13.126,2300000.0
2009-03-16 10:50:00,13.098,13.159,12.987,13.035,2350000.0
2009-03-16 10:55:00,13.093,13.152,12.996,13.002,2000000.0
2009-03-16 11:00:00,13.082,13.177,12.984,13.094,2450000.0
2009-03-16 11:05:00,13.013,13.192,13.011,13.129,2400000.0
2009-03-16 11:10:00,13.027,13.152,12.976,13.047,2150000.0
2009-03-16 11:15:00,13.006,13.128,12.959,13.128,2050000.0
2009-03-16 11:20:00,12.949,13.155,12.949,13.012,2250000.0
2009-03-16 11:25:00,12.991,13.112,12.966,12.99,2200000.0
2009-03-16 11:30:00,12.988,13.121,12.941,13.043,2200000.0
2009-03-16 11:35:00,12.918,13.078,12.896,12.897,2150000.0
2009-03-16 11:40:00,12.946,13.077,12.904,13.005,2350000.0
2009-03-16 11:45:00,13.012,13.044,12.886,12.969,2100000.0
2009-03-16 11:50:00,12.958,13.055,12.87,12.934,2300000.0
2009-03-16 11:55:00,13.002,13.063,12.86,12.862,2100000.0
2009-03-16 12:00:00,13.014,13.02,12.847,12.926,2600000.0
2009-03-16 12:05:00,12.988,13.02,12.869,12.98,2350000.0
2009-03-16 12:10:00,12.982,13.043,12.836,13.026,2050000.0
2009-03-16 12:15:00,12.95,13.055,12.896,12.962,2300000.0
2009-03-16 12:20:00,12.924,13.096,12.882,13.032,2700000.0
2009-03-16 12:25:00,13.055,13.062,12.893,13.062,2000000.0
2009-03-16 12:30:00,12.937,13.056,12.883,12.967,2200000.0
2009-03-16 12:35:00,12.988,13.049,12.897,12.919,2200000.0
2009-03-16 12:40:00,13.03,13.062,12.899,12.946,2300000.0
2009-03-16 12:45:00,13.003,13.043,12.888,12.929,2250000.0
2009-03-16 12:50:00,12.94,13.04,12.876,12.955,2250000.0
2009-03-16 12:55:00,12.908,13.03,12.855,12.905,2100000.0
2009-03-16 13:00:00,13.034,13.05,12.859,13.04,2350000.0
2009-03-16 13:05:00,12.922,13.073,12.909,12.945,2350000.0
2009-03-16 13:10:00,12.945,13.03,12.888,12.97,2200000.0
2009-03-16 13:15:00,12.96,13.027,12.865,12.889,2050000.0
2009-03-16 13:20:00,12.895,13.063,12.854,12.989,2200000.0
2009-03-16 13:25:00,12.991,13.01,12.837,12.882,2300000.0
2009-03-16 13:30:00,12.966,13.016,12.846,12.922,2300000.0
2009-03-16 13:35:00,12.977,13.044,12.858,12.984,2150000.0
2009-03-16 13:40:00,12.878,13.044,12.875,12.974,2250000.0
2009-03-16 13:45:00,12.998,13.07,12.877,12.966,2300000.0
2009-03-16 13:50:00,12.903,13.025,12.84,12.999,2000000.0
2009-03-16 13:55:00,13.033,13.033,12.889,12.943,2100000.0
2009-03-16 14:00:00,13.003,13.072,12.884,13.005,2350000.0
2009-03-16 14:05:00,12.949,13.034,12.857,12.915,2100000.0
2009-03-16 14:10:00,12.9,13.034,12.87,12.938,1850000.0
2009-03-16 14:15:00,13.027,13.058,12.89,12.971,2350000.0
2009-03-16 14:20:00,12.95,13.064,12.886,12.996,2550000.0
2009-03-16 14:25:00,13.029,13.058,12.894,12.994,2500000.0
2009-03-16 14:30:00,12.989,13.028,12.813,12.833,2050000.0
2009-03-16 14:35:00,12.94,13.0,12.792,12.892,2550000.0
2009-03-16 14:40:00,12.912,13.005,12.793,12.889,2450000.0
2009-03-16 14:45:00,12.918,13.019,12.787,12.851,2200000.0
2009-03-16 14:50:00,12.866,13.027,12.839,12.938,1850000.0
2009-03-16 14:55:00,12.947,12.994,12.829,12.965,2100000.0
2009-03-16 15:00:00,12.931,13.042,12.838,12.938,2000000.0
2009-03-16 15:05:00,12.982,13.017,12.829,12.881,2050000.0
2009-03-16 15:10:00,12.905,13.038,12.815,12.832,2050000.0
2009-03-16 15:15:00,12.883,12.951,12.776,12.786,2100000.0
2009-03-16 15:20:00,12.85,12.939,12.794,12.832,2500000.0
2009-03-16 15:25:00,12.877,12.969,12.789,12.849,2000000.0
2009-03-16 15:30:00,12.848,12.931,12.655,12.804,2050000.0
2009-03-16 15:35:00,12.816,12.848,12.689,12.833,2300000.0
2009-03-16 15:40:00,12.721,12.86,12.686,12.807,2150000.0
2009-03-16 15:45:00,12.679,12.815,12.653,12.815,2050000.0
2009-03-16 15:50:00,12.846,12.847,12.666,12.769,2250000.0
2009-03-16 15:55:00,12.718,12.856,12.673,12.774,2150000.0
2009-03-16 16:00:00,12.71,12.867,12.685,12.773,2450000.0
2009-03-16 16:05:00,12.824,12.87,12.685,12.87,2300000.0
2009-03-16 16:10:00,12.764,12.898,12.753,12.872,2200000.0
2009-03-16 16:15:00,12.867,12.919,12.752,12.895,2200000.0
2009-03-16 16:20:00,12.892,12.92,12.777,12.899,2300000.0
2009-03-16 16:25:00,12.825,12.932,12.785,12.842,2500000.0
2009-03-16 16:30:00,12.926,12.928,12.772,12.772,2450000.0
2009-03-16 16:35:00,12.77,12.921,12.74,12.883,2250000.0
2009-03-16 16:40:00,12.82,12.921,12.721,12.833,2500000.0
2009-03-16 16:45:00,12.794,12.915,12.747,12.762,2300000.0
2009-03-16 16:50:00,12.882,12.906,12.729,12.797,2150000.0
2009-03-16 16:55:00,12.843,12.931,12.703,12.774,2200000.0
2009-03-16 17:00:00,12.772,12.855,12.712,12.727,1950000.0
2009-03-16 17:05:00,12.84,12.88,12.688,12.836,2150000.0
2009-03-16 17:10:00,12.82,12.922,12.688,12.688,2150000.0
2009-03-16 17:15:00,12.718,12.834,12.667,12.737,2400000.0
2009-03-16 17:20:00,12.843,12.849,12.629,12.79,2250000.0
2009-03-16 17:25:00,12.753,12.859,12.694,12.859,2200000.0
2009-03-16 17:30:00,12.773,12.928,12.705,12.832,2300000.0
2009-03-16 17:35:00,12.864,12.869,12.69,12.847,2200000.0
2009-03-16 17:40:00,12.855,12.886,12.722,12.817,1950000.0
2009-03-16 17:45:00,12.803,12.885,12.708,12.858,2450000.0
2009-03-16 17:50:00,12.875,12.937,12.755,12.857,2350000.0
2009-03-16 17:55:00,12.841,12.934,12.761,12.801,2300000.0
2009-03-16 18:00:00,12.824,12.923,12.731,12.878,2200000.0
2009-03-16 18:05:00,12.863,12.926,12.707,12.777,2800000.0
2009-03-16 18:10:00,12.825,12.879,12.697,12.879,2000000.0
2009-03-16 18:15:00,12.89,12.907,12.724,12.853,2050000.0
2009-03-16 18:20:00,12.781,12.895,12.71,12.865,3500000.0
2009-03-16 18:25:00,12.741,12.87,12.676,12.801,3550000.0
2009-03-16 18:30:00,12.724,12.888,12.691,12.794,4100000.0
2009-03-16 18:35:00,12.817,12.891,12.776,12.822,1950000.0
2009-03-16 18:40:00,12.77,12.894,12.731,12.816,5600000.0
2009-03-16 18:45:00,12.829,12.87,12.708,12.784,4750000.0
2009-03-16 18:50:00,12.817,12.912,12.765,12.851,4600000.0
2009-03-16 18:55:00,12.816,12.896,12.696,12.82,4900000.0
2009-03-16 19:00:00,12.802,12.879,12.719,12.817,2000000.0
2009-03-16 19:05:00,12.745,12.889,12.694,12.783,2050000.0
2009-03-16 19:10:00,12.868,12.868,12.727,12.851,2000000.0
2009-03-16 19:15:00,12.791,12.878,12.687,12.841,1800000.0
2009-03-16 19:20:00,12.754,12.88,12.685,12.86,2300000.0
2009-03-16 19:25:00,12.811,12.912,12.737,12.768,2400000.0
2009-03-16 19:30:00,12.808,12.886,12.758,12.833,1900000.0
2009-03-16 19:35:00,12.781,12.926,12.699,12.788,1850000.0
2009-03-16 19:40:00,12.787,12.899,12.717,12.858,2200000.0
2009-03-16 19:45:00,12.788,12.889,12.768,12.876,1700000.0
2009-03-16 19:50:00,12.81,12.939,12.708,12.906,2200000.0
2009-03-16 19:55:00,12.783,12.925,12.733,12.773,1900000.0
2009-03-16 20:00:00,12.868,12.88,12.741,12.822,1700000.0
2009-03-16 20:05:00,12.786,12.892,12.733,12.871,2050000.0
2009-03-16 20:10:00,12.885,12.927,12.735,12.854,2000000.0
2009-03-16 20:15:00,12.811,13.165,12.759,13.07,2100000.0
2009-03-16 20:20:00,12.881,12.916,12.731,12.787,2200000.0
2009-03-16 20:25:00,12.801,13.142,12.71,13.123,1850000.0
2009-03-16 20:30:00,12.804,13.158,12.718,13.05,2100000.0
2009-03-16 20:35:00,12.81,13.134,12.701,12.813,2200000.0
2009-03-16 20:40:00,12.816,13.139,12.75,12.847,2050000.0
2009-03-16 20:45:00,12.802,13.149,12.749,13.142,2000000.0
2009-03-16 20:50:00,13.003,13.144,12.745,12.86,1800000.0
2009-03-16 20:55:00,12.798,13.139,12.683,13.1,2100000.0
2009-03-16 21:00:00,12.759,12.876,12.718,12.853,2750000.0
2009-03-16 21:05:00,12.838,12.889,12.741,12.825,2000000.0
2009-03-16 21:10:00,13.117,13.206,12.762,12.843,2550000.0
2009-03-16 21:15:00,12.846,13.138,12.732,13.126,2150000.0
2009-03-16 21:20:00,12.895,12.95,12.756,12.812,2000000.0
2009-03-16 21:25:00,12.843,13.125,12.73,13.049,2200000.0
2009-03-16 21:30:00,12.829,12.919,12.751,12.83,2500000.0
2009-03-16 21:35:00,12.908,13.144,12.765,12.842,2100000.0
2009-03-16 21:40:00,12.86,13.114,12.767,13.114,1600000.0
2009-03-16 21:45:00,12.891,13.132,12.767,13.132,2300000.0
2009-03-16 21:50:00,13.11,13.129,12.77,12.802,1950000.0
2009-03-16 21:55:00,12.816,12.935,12.75,12.819,2150000.0
2009-03-16 22:00:00,12.873,13.139,12.768,12.814,1400000.0
2009-03-16 22:05:00,13.052,13.15,12.754,13.098,1900000.0
2009-03-16 22:10:00,12.836,13.142,12.836,13.082,1400000.0
2009-03-16 22:15:00,13.14,13.189,12.805,13.131,1550000.0
2009-03-16 22:20:00,13.143,13.143,12.774,12.906,2150000.0
2009-03-16 22:25:00,13.021,13.145,12.773,13.117,2150000.0
2009-03-16 22:30:00,13.142,13.162,12.759,12.776,1800000.0
2009-03-16 22:35:00,12.892,12.962,12.776,12.902,1450000.0
2009-03-16 22:40:00,13.006,13.145,12.776,13.125,1850000.0
2009-03-16 22:45:00,12.843,13.15,12.785,12.822,1700000.0
2009-03-16 22:50:00,13.109,13.138,12.722,13.133,1600000.0
2009-03-16 22:55:00,12.8,13.153,12.736,13.106,2500000.0
2009-03-16 23:00:00,13.112,13.153,12.99,13.125,1700000.0
2009-03-16 23:05:00,13.094,13.157,12.769,12.845,2000000.0
2009-03-16 23:10:00,12.886,13.147,12.761,13.051,1400000.0
2009-03-16 23:15:00,12.825,13.164,12.825,13.143,2000000.0
2009-03-16 23:20:00,13.095,13.161,12.991,13.033,2550000.0
2009-03-16 23:25:00,13.091,13.149,13.004,13.101,2200000.0
2009-03-16 23:30:00,13.02,13.145,12.978,13.057,2650000.0
2009-03-16 23:35:00,13.085,13.137,12.99,13.062,1900000.0
2009-03-16 23:40:00,13.02,13.142,13.009,13.063,2250000.0
2009-03-16 23:45:00,13.052,13.148,12.958,13.11,2000000.0
2009-03-16 23:50:00,13.12,13.16,13.01,13.111,2400000.0
2009-03-16 23:55:00,13.12,13.176,12.998,13.113,1650000.0
2009-03-17 00:00:00,13.066,13.162,12.824,13.085,2350000.0
2009-03-17 00:05:00,13.141,13.184,12.821,12.947,2050000.0
2009-03-17 00:10:00,13.127,13.166,12.998,13.035,2200000.0
2009-03-17 00:15:00,12.878,13.143,12.785,13.143,2000000.0
2009-03-17 00:20:00,13.122,13.137,12.752,12.873,2050000.0
2009-03-17 00:25:00,12.8,12.944,12.776,12.885,1550000.0
2009-03-17 00:30:00,12.894,12.967,12.772,12.896,1950000.0
2009-03-17 00:35:00,12.83,13.143,12.795,12.852,1400000.0
2009-03-17 00:40:00,12.892,12.945,12.771,12.89,1800000.0
2009-03-17 00:45:00,12.891,13.136,12.775,12.775,1800000.0
2009-03-17 00:50:00,13.139,13.165,12.967,12.995,2500000.0
2009-03-17 00:55:00,13.057,13.131,12.784,12.882,2050000.0
2009-03-17 01:00:00,12.795,12.923,12.795,12.847,1550000.0
2009-03-17 01:05:00,12.936,13.138,12.724,12.797,1850000.0
2009-03-17 01:10:00,12.833,13.159,12.709,13.059,2450000.0
2009-03-17 01:15:00,13.119,13.119,12.77,12.807,2100000.0
2009-03-17 01:20:00,12.903,12.935,12.726,12.821,2100000.0
2009-03-17 01:25:00,12.751,13.124,12.751,12.824,1850000.0
2009-03-17 01:30:00,12.874,12.952,12.796,12.827,1400000.0
2009-03-17 01:35:00,12.855,12.928,12.735,12.78,1550000.0
2009-03-17 01:40:00,13.06,13.142,12.803,12.832,1750000.0
2009-03-17 01:45:00,12.835,13.094,12.722,13.094,2300000.0
2009-03-17 01:50:00,13.089,13.139,12.722,13.131,2300000.0
2009-03-17 01:55:00,12.905,13.123,12.752,13.045,2050000.0
2009-03-17 02:00:00,12.878,13.131,12.751,12.827,1750000.0
2009-03-17 02:05:00,12.867,12.938,12.745,12.904,2100000.0
2009-03-17 02:10:00,12.882,13.037,12.778,12.889,1550000.0
2009-03-17 02:15:00,12.903,13.123,12.735,12.784,2150000.0
2009-03-17 02:20:00,12.914,12.963,12.766,12.824,1850000.0
2009-03-17 02:25:00,13.102,13.203,12.812,12.838,2400000.0
2009-03-17 02:30:00,12.807,13.138,12.775,13.138,2300000.0
2009-03-17 02:35:00,12.777,13.142,12.777,13.115,1600000.0
2009-03-17 02:40:00,12.917,13.152,12.829,13.035,2200000.0
2009-03-17 02:45:00,13.087,13.156,12.906,13.102,1500000.0
2009-03-17 02:50:00,13.047,13.183,12.802,12.91,1050000.0
2009-03-17 02:55:00,13.007,13.159,12.745,13.119,1950000.0
2009-03-17 03:00:00,12.891,13.148,12.735,12.829,2050000.0
2009-03-17 03:05:00,13.135,13.144,12.785,12.894,2550000.0
2009-03-17 03:10:00,12.885,13.171,12.803,13.155,1900000.0
2009-03-17 03:15:00,12.897,13.004,12.768,12.9,2400000.0
2009-03-17 03:20:00,12.913,13.168,12.77,13.041,2000000.0
2009-03-17 03:25:00,13.119,13.131,12.959,13.019,1900000.0
2009-03-17 03:30:00,13.02,13.14,12.823,13.109,2100000.0
2009-03-17 03:35:00,12.779,13.14,12.779,13.044,1850000.0
2009-03-17 03:40:00,12.76,13.165,12.757,13.056,2350000.0
2009-03-17 03:45:00,13.026,13.153,12.776,12.806,2450000.0
2009-03-17 03:50:00,13.11,13.13,12.791,12.851,2550000.0
2009-03-17 03:55:00,13.13,13.142,12.77,13.124,2550000.0
2009-03-17 04:00:00,12.938,13.129,12.757,12.757,1550000.0
2009-03-17 04:05:00,12.874,12.923,12.796,12.894,1150000.0
2009-03-17 04:10:00,12.79,13.136,12.741,12.896,950000.0
2009-03-17 04:15:00,13.074,13.126,12.773,12.904,1950000.0
2009-03-17 04:20:00,12.786,13.124,12.764,13.09,1500000.0
2009-03-17 04:25:00,13.067,13.171,12.975,13.146,2250000.0
2009-03-17 04:30:00,13.046,13.143,12.766,12.882,1450000.0
2009-03-17 04:35:00,12.725,12.899,12.725,12.821,1350000.0
2009-03-17 04:40:00,12.89,12.901,12.793,12.881,400000.0
2009-03-17 04:45:00,12.871,13.134,12.721,12.748,1700000.0
2009-03-17 04:50:00,13.037,13.141,12.731,12.804,2000000.0
2009-03-17 04:55:00,12.865,13.149,12.755,13.017,2100000.0
2009-03-17 05:00:00,12.762,13.198,12.751,13.111,2450000.0
2009-03-17 05:05:00,12.733,12.932,12.733,12.87,2300000.0
2009-03-17 05:10:00,12.712,13.051,12.696,13.051,1550000.0
2009-03-17 05:15:00,12.908,13.171,12.816,13.127,2400000.0
2009-03-17 05:20:00,13.061,13.161,12.831,13.108,1600000.0
2009-03-17 05:25:00,12.895,13.167,12.751,12.901,1650000.0
2009-03-17 05:30:00,12.884,12.892,12.767,12.807,1400000.0
2009-03-17 05:35:00,12.871,12.928,12.766,12.829,1750000.0
2009-03-17 05:40:00,12.922,13.135,12.786,13.034,2100000.0
2009-03-17 05:45:00,13.048,13.139,12.949,13.118,2250000.0
2009-03-17 05:50:00,13.113,13.15,12.823,13.065,1950000.0
2009-03-17 05:55:00,13.098,13.143,12.993,13.134,2100000.0
2009-03-17 06:00:00,13.103,13.157,12.773,12.894,2000000.0
2009-03-17 06:05:00,13.078,13.13,12.753,12.851,2400000.0
2009-03-17 06:10:00,12.758,13.15,12.712,13.105,2050000.0
2009-03-17 06:15:00,13.139,13.165,12.935,13.089,2450000.0
2009-03-17 06:20:00,13.096,13.166,12.746,13.115,1900000.0
2009-03-17 06:25:00,12.778,13.141,12.741,12.771,2250000.0
2009-03-17 06:30:00,12.873,12.904,12.716,12.893,2150000.0
2009-03-17 06:35:00,12.909,12.913,12.741,12.877,2150000.0
2009-03-17 06:40:00,12.794,12.902,12.708,12.858,2150000.0
2009-03-17 06:45:00,12.784,12.889,12.715,12.875,1950000.0
2009-03-17 06:50:00,12.883,12.889,12.735,12.792,1900000.0
2009-03-17 06:55:00,12.834,12.925,12.738,12.831,1850000.0
2009-03-17 07:00:00,12.878,12.905,12.761,12.88,2200000.0
2009-03-17 07:05:00,12.899,12.918,12.78,12.902,2250000.0
2009-03-17 07:10:00,12.86,12.89,12.732,12.778,1900000.0
2009-03-17 07:15:00,12.809,12.914,12.749,12.81,1850000.0
2009-03-17 07:20:00,12.741,12.916,12.741,12.802,1500000.0
2009-03-17 07:25:00,12.827,12.931,12.743,12.893,2350000.0
2009-03-17 07:30:00,12.801,12.918,12.738,12.842,2750000.0
2009-03-17 07:35:00,12.889,12.889,12.738,12.831,2000000.0
2009-03-17 07:40:00,12.892,12.91,12.708,12.891,2150000.0
2009-03-17 07:45:00,12.782,12.919,12.751,12.877,2900000.0
2009-03-17 07:50:00,12.758,12.893,12.742,12.882,2450000.0
2009-03-17 07:55:00,12.811,12.9,12.755,12.85,3100000.0
2009-03-17 08:00:00,12.869,12.895,12.695,12.768,2150000.0
2009-03-17 08:05:00,12.75,12.877,12.716,12.868,1900000.0
2009-03-17 08:10:00,12.789,12.868,12.698,12.706,2100000.0
2009-03-17 08:15:00,12.836,12.889,12.675,12.754,2450000.0
2009-03-17 08:20:00,12.77,12.893,12.694,12.758,2150000.0
2009-03-17 08:25:00,12.715,12.904,12.694,12.758,2300000.0
2009-03-17 08:30:00,12.697,12.853,12.692,12.694,2450000.0
2009-03-17 08:35:00,12.795,12.849,12.622,12.748,2400000.0
2009-03-17 08:40:00,12.794,12.842,12.699,12.744,2150000.0
2009-03-17 08:45:00,12.708,12.866,12.691,12.781,2400000.0
2009-03-17 08:50:00,12.755,12.88,12.661,12.761,2200000.0
2009-03-17 08:55:00,12.731,12.893,12.679,12.733,1850000.0
2009-03-17 09:00:00,12.725,12.88,12.706,12.742,2400000.0
2009-03-17 09:05:00,12.816,12.893,12.69,12.844,3300000.0
2009-03-17 09:10:00,12.76,12.864,12.66,12.85,2000000.0
2009-03-17 09:15:00,12.84,12.873,12.646,12.797,2250000.0
2009-03-17 09:20:00,12.827,12.854,12.66,12.804,2400000.0
2009-03-17 09:25:00,12.689,12.839,12.674,12.809,2650000.0
2009-03-17 09:30:00,12.746,12.856,12.698,12.698,2250000.0
2009-03-17 09:35:00,12.679,12.871,12.679,12.761,2300000.0
2009-03-17 09:40:00,12.774,12.846,12.672,12.757,2150000.0
2009-03-17 09:45:00,12.775,12.83,12.655,12.706,2400000.0
2009-03-17 09:50:00,12.786,12.833,12.659,12.718,2500000.0
2009-03-17 09:55:00,12.721,12.9,12.662,12.735,2650000.0
2009-03-17 10:00:00,12.718,12.858,12.688,12.824,2100000.0
2009-03-17 10:05:00,12.802,12.869,12.687,12.832,2700000.0
2009-03-17 10:10:00,12.768,12.898,12.677,12.842,2650000.0
2009-03-17 10:15:00,12.712,12.918,12.712,12.912,2200000.0
2009-03-17 10:20:00,12.829,12.934,12.771,12.816,2600000.0
2009-03-17 10:25:00,12.836,12.93,12.771,12.879,2100000.0
2009-03-17 10:30:00,12.811,12.947,12.742,12.8,2450000.0
2009-03-17 10:35:00,12.881,12.943,12.7,12.76,2100000.0
2009-03-17 10:40:00,12.794,12.94,12.745,12.867,2400000.0
2009-03-17 10:45:00,12.734,12.969,12.73,12.905,2300000.0
2009-03-17 10:50:00,12.842,12.937,12.771,12.849,2350000.0
2009-03-17 10:55:00,12.876,12.975,12.772,12.772,1900000.0
2009-03-17 11:00:00,12.844,12.961,12.788,12.915,2450000.0
2009-03-17 11:05:00,12.801,13.01,12.801,12.907,2400000.0
2009-03-17 11:10:00,12.819,12.983,12.805,12.886,2150000.0
2009-03-17 11:15:00,12.847,12.968,12.775,12.935,2050000.0
2009-03-17 11:20:00,12.82,12.958,12.784,12.809,2250000.0
2009-03-17 11:25:00,12.811,12.951,12.758,12.783,2200000.0
2009-03-17 11:30:00,12.8,12.944,12.77,12.877,2200000.0
2009-03-17 11:35:00,12.793,12.934,12.775,12.775,2150000.0
2009-03-17 11:40:00,12.836,12.92,12.746,12.898,2500000.0
2009-03-17 11:45:00,12.916,12.95,12.794,12.86,2100000.0
2009-03-17 11:50:00,12.847,12.948,12.773,12.828,2300000.0
2009-03-17 11:55:00,12.868,12.932,12.752,12.772,2100000.0
2009-03-17 12:00:00,12.862,12.92,12.748,12.818,2800000.0
2009-03-17 12:05:00,12.892,12.937,12.765,12.88,2350000.0
2009-03-17 12:10:00,12.851,12.916,12.729,12.868,2050000.0
2009-03-17 12:15:00,12.785,12.869,12.714,12.764,2300000.0
2009-03-17 12:20:00,12.824,12.93,12.705,12.821,2550000.0
2009-03-17 12:25:00,12.886,12.889,12.717,12.869,2000000.0
2009-03-17 12:30:00,12.783,12.906,12.728,12.803,2200000.0
2009-03-17 12:35:00,12.822,12.874,12.717,12.753,2200000.0
2009-03-17 12:40:00,12.875,12.901,12.726,12.786,2300000.0
2009-03-17 12:45:00,12.846,12.936,12.746,12.814,2250000.0
2009-03-17 12:50:00,12.821,12.922,12.755,12.852,2250000.0
2009-03-17 12:55:00,12.795,12.926,12.762,12.808,2100000.0
2009-03-17 13:00:00,12.876,12.917,12.732,12.886,2250000.0
2009-03-17 13:05:00,12.773,12.929,12.758,12.849,2350000.0
2009-03-17 13:10:00,12.815,12.907,12.759,12.851,2200000.0
2009-03-17 13:15:00,12.839,12.919,12.735,12.766,2050000.0
2009-03-17 13:20:00,12.816,12.96,12.776,12.901,2200000.0
2009-03-17 13:25:00,12.9,12.94,12.744,12.776,2300000.0
2009-03-17 13:30:00,12.868,12.925,12.789,12.829,2300000.0
2009-03-17 13:35:00,12.894,12.941,12.754,12.885,2150000.0
2009-03-17 13:40:00,12.747,12.915,12.707,12.87,2250000.0
2009-03-17 13:45:00,12.893,12.933,12.762,12.821,2300000.0
2009-03-17 13:50:00,12.792,12.884,12.718,12.87,2000000.0
2009-03-17 13:55:00,12.875,12.894,12.726,12.785,2100000.0
2009-03-17 14:00:00,12.767,12.865,12.678,12.839,2350000.0
2009-03-17 14:05:00,12.769,12.867,12.692,12.764,2100000.0
2009-03-17 14:10:00,12.702,12.865,12.702,12.75,1850000.0
2009-03-17 14:15:00,12.839,12.879,12.715,12.782,2350000.0
2009-03-17 14:20:00,12.763,12.862,12.708,12.811,2550000.0
2009-03-17 14:25:00,12.841,12.88,12.691,12.81,2500000.0
2009-03-17 14:30:00,12.807,12.826,12.658,12.69,2050000.0
2009-03-17 14:35:00,12.787,12.869,12.661,12.714,2550000.0
2009-03-17 14:40:00,12.729,12.862,12.703,12.834,2450000.0
2009-03-17 14:45:00,12.859,12.859,12.673,12.703,2100000.0
2009-03-17 14:50:00,12.721,12.873,12.703,12.753,1850000.0
2009-03-17 14:55:00,12.818,12.889,12.672,12.778,2000000.0
2009-03-17 15:00:00,12.783,12.845,12.69,12.796,2000000.0
2009-03-17 15:05:00,12.81,12.88,12.695,12.728,2050000.0
2009-03-17 15:10:00,12.757,12.87,12.693,12.708,2050000.0
2009-03-17 15:15:00,12.749,12.876,12.701,12.715,1900000.0
2009-03-17 15:20:00,12.758,12.872,12.726,12.748,2500000.0
2009-03-17 15:25:00,12.766,12.863,12.701,12.777,2000000.0
2009-03-17 15:30:00,12.764,12.886,12.688,12.846,2050000.0
2009-03-17 15:35:00,12.832,12.884,12.714,12.878,2300000.0
2009-03-17 15:40:00,12.748,12.885,12.707,12.865,2150000.0
2009-03-17 15:45:00,12.779,12.892,12.735,12.883,2050000.0
2009-03-17 15:50:00,12.861,12.9,12.716,12.785,2250000.0
2009-03-17 15:55:00,12.769,12.864,12.712,12.776,2150000.0
2009-03-17 16:00:00,12.711,12.871,12.622,12.712,2450000.0
2009-03-17 16:05:00,12.79,12.844,12.663,12.782,2300000.0
2009-03-17 16:10:00,12.692,12.805,12.635,12.656,2250000.0
2009-03-17 16:15:00,12.743,12.782,12.598,12.737,2200000.0
2009-03-17 16:20:00,12.727,12.768,12.59,12.722,2300000.0
2009-03-17 16:25:00,12.661,12.761,12.574,12.651,2500000.0
2009-03-17 16:30:00,12.769,12.812,12.594,12.673,2450000.0
2009-03-17 16:35:00,12.659,12.787,12.626,12.773,2250000.0
2009-03-17 16:40:00,12.678,12.834,12.628,12.691,2500000.0
2009-03-17 16:45:00,12.671,12.796,12.599,12.628,2300000.0
2009-03-17 16:50:00,12.75,12.778,12.62,12.716,2150000.0
2009-03-17 16:55:00,12.753,12.799,12.618,12.679,2200000.0
2009-03-17 17:00:00,12.67,12.77,12.595,12.623,1950000.0
2009-03-17 17:05:00,12.753,12.783,12.582,12.738,2150000.0
2009-03-17 17:10:00,12.73,12.757,12.6,12.6,2150000.0
2009-03-17 17:15:00,12.619,12.735,12.566,12.629,2400000.0
2009-03-17 17:20:00,12.678,12.725,12.513,12.65,2250000.0
2009-03-17 17:25:00,12.612,12.706,12.545,12.693,2300000.0
2009-03-17 17:30:00,12.585,12.692,12.522,12.632,2300000.0
2009-03-17 17:35:00,12.676,12.676,12.487,12.626,2200000.0
2009-03-17 17:40:00,12.654,12.698,12.525,12.611,2050000.0
2009-03-17 17:45:00,12.598,12.692,12.52,12.62,2450000.0
2009-03-17 17:50:00,12.599,12.689,12.527,12.627,2350000.0
2009-03-17 17:55:00,12.594,12.71,12.541,12.603,2300000.0
2009-03-17 18:00:00,12.611,12.701,12.528,12.698,2200000.0
2009-03-17 18:05:00,12.651,12.749,12.519,12.608,2800000.0
2009-03-17 18:10:00,12.663,12.738,12.537,12.71,2000000.0
2009-03-17 18:15:00,12.703,12.731,12.586,12.686,2350000.0
2009-03-17 18:20:00,12.574,12.695,12.537,12.691,3500000.0
2009-03-17 18:25:00,12.572,12.686,12.527,12.603,3550000.0
2009-03-17 18:30:00,12.563,12.708,12.551,12.592,4100000.0
2009-03-17 18:35:00,12.595,12.667,12.52,12.574,1950000.0
2009-03-17 18:40:00,12.552,12.652,12.494,12.599,5600000.0
2009-03-17 18:45:00,12.606,12.665,12.484,12.575,4750000.0
2009-03-17 18:50:00,12.581,12.698,12.495,12.67,4600000.0
2009-03-17 18:55:00,12.615,12.7,12.547,12.661,4900000.0
2009-03-17 19:00:00,12.657,12.722,12.571,12.659,2000000.0
2009-03-17 19:05:00,12.622,12.718,12.533,12.596,2050000.0
2009-03-17 19:10:00,12.69,12.727,12.579,12.693,2100000.0
2009-03-17 19:15:00,12.61,12.694,12.518,12.682,1800000.0
2009-03-17 19:20:00,12.535,12.682,12.525,12.63,2300000.0
2009-03-17 19:25:00,12.565,12.709,12.506,12.542,2400000.0
2009-03-17 19:30:00,12.58,12.679,12.547,12.626,2050000.0
2009-03-17 19:35:00,12.58,12.685,12.542,12.567,1850000.0
2009-03-17 19:40:00,12.593,12.701,12.494,12.622,2400000.0
2009-03-17 19:45:00,12.527,12.685,12.527,12.653,2050000.0
2009-03-17 19:50:00,12.582,12.699,12.522,12.66,2200000.0
2009-03-17 19:55:00,12.55,12.68,12.516,12.554,1900000.0
2009-03-17 20:00:00,12.632,12.696,12.51,12.652,1600000.0
2009-03-17 20:05:00,12.657,12.781,12.52,12.665,2050000.0
2009-03-17 20:10:00,12.662,12.727,12.557,12.602,2200000.0
2009-03-17 20:15:00,12.609,12.697,12.533,12.609,1950000.0
2009-03-17 20:20:00,12.659,12.749,12.532,12.603,2200000.0
2009-03-17 20:25:00,12.589,12.724,12.536,12.675,2050000.0
2009-03-17 20:30:00,12.614,12.72,12.528,12.627,2100000.0
2009-03-17 20:35:00,12.609,12.733,12.533,12.637,2200000.0
2009-03-17 20:40:00,12.637,12.72,12.511,12.701,2050000.0
2009-03-17 20:45:00,12.615,12.724,12.498,12.662,1900000.0
2009-03-17 20:50:00,12.535,12.674,12.533,12.659,2100000.0
2009-03-17 20:55:00,12.601,12.759,12.525,12.733,2100000.0
2009-03-17 21:00:00,12.574,12.731,12.503,12.708,2750000.0
2009-03-17 21:05:00,12.677,12.733,12.555,12.6,2050000.0
2009-03-17 21:10:00,12.647,12.674,12.494,12.641,2550000.0
2009-03-17 21:15:00,12.686,12.72,12.557,12.72,1800000.0
2009-03-17 21:20:00,12.689,12.694,12.533,12.597,2050000.0
2009-03-17 21:25:00,12.628,12.731,12.541,12.615,2200000.0
2009-03-17 21:30:00,12.597,12.727,12.532,12.621,2350000.0
2009-03-17 21:35:00,12.687,12.721,12.567,12.652,1450000.0
2009-03-17 21:40:00,12.652,12.786,12.583,12.682,1700000.0
2009-03-17 21:45:00,12.643,12.709,12.568,12.704,1500000.0
2009-03-17 21:50:00,12.699,12.74,12.579,12.705,2100000.0
2009-03-17 21:55:00,12.638,12.772,12.589,12.609,2500000.0
2009-03-17 22:00:00,12.691,12.742,12.593,12.662,1700000.0
2009-03-17 22:05:00,12.661,12.765,12.585,12.675,1550000.0
2009-03-17 22:10:00,12.654,12.727,12.614,12.631,700000.0
2009-03-17 22:15:00,12.713,12.715,12.565,12.711,1500000.0
2009-03-17 22:20:00,12.69,12.714,12.563,12.605,1500000.0
2009-03-17 22:25:00,12.683,12.732,12.629,12.684,950000.0
2009-03-17 22:30:00,12.708,12.756,12.568,12.756,1400000.0
2009-03-17 22:35:00,12.769,12.808,12.622,12.677,1250000.0
2009-03-17 22:40:00,12.558,12.716,12.558,12.69,1750000.0
2009-03-17 22:45:00,12.643,12.77,12.582,12.751,1250000.0
2009-03-17 22:50:00,12.661,12.817,12.529,12.681,1400000.0
2009-03-17 22:55:00,12.729,12.855,12.66,12.668,1400000.0
2009-03-17 23:00:00,12.655,12.7,12.548,12.669,1500000.0
2009-03-17 23:05:00,12.623,12.949,12.623,12.949,1400000.0
2009-03-17 23:10:00,12.683,12.949,12.608,12.608,1050000.0
2009-03-17 23:15:00,12.872,12.962,12.631,12.694,1000000.0
2009-03-17 23:20:00,12.649,13.071,12.552,12.949,2000000.0
2009-03-17 23:25:00,12.657,13.146,12.58,13.101,2200000.0
2009-03-17 23:30:00,12.575,13.163,12.558,13.066,2700000.0
2009-03-17 23:35:00,13.011,13.194,12.994,13.11,2100000.0
2009-03-17 23:40:00,12.576,13.148,12.576,13.14,2250000.0
2009-03-17 23:45:00,13.048,13.185,13.011,13.142,2050000.0
2009-03-17 23:50:00,12.692,13.147,12.574,12.664,1700000.0
2009-03-17 23:55:00,13.121,13.151,12.995,13.137,1900000.0
2009-03-18 00:00:00,12.613,12.739,12.582,12.667,2350000.0
2009-03-18 00:05:00,12.698,12.709,12.576,12.689,1950000.0
2009-03-18 00:10:00,12.611,13.136,12.588,12.711,1550000.0
2009-03-18 00:15:00,12.671,12.738,12.58,12.727,1300000.0
2009-03-18 00:20:00,12.701,13.16,12.633,13.094,1950000.0
2009-03-18 00:25:00,13.054,13.131,12.608,13.095,1850000.0
2009-03-18 00:30:00,12.685,12.769,12.602,12.724,2250000.0
2009-03-18 00:35:00,13.033,13.162,12.589,12.589,1700000.0
2009-03-18 00:40:00,12.7,13.137,12.568,12.641,1600000.0
2009-03-18 00:45:00,12.728,13.157,12.608,13.087,1850000.0
2009-03-18 00:50:00,12.712,13.155,12.589,13.008,2500000.0
2009-03-18 00:55:00,12.637,13.146,12.598,13.066,1600000.0
2009-03-18 01:00:00,12.668,12.757,12.556,12.679,1550000.0
2009-03-18 01:05:00,12.73,13.15,12.665,13.056,1850000.0
2009-03-18 01:10:00,12.624,13.14,12.577,13.082,2450000.0
2009-03-18 01:15:00,12.712,12.783,12.558,12.628,2100000.0
2009-03-18 01:20:00,12.68,13.162,12.547,12.612,1800000.0
2009-03-18 01:25:00,12.592,12.714,12.522,12.617,1850000.0
2009-03-18 01:30:00,12.671,12.708,12.548,12.615,1700000.0
2009-03-18 01:35:00,12.692,12.708,12.563,12.567,1500000.0
2009-03-18 01:40:00,12.65,12.69,12.529,12.606,1650000.0
2009-03-18 01:45:00,12.695,12.739,12.531,12.656,2300000.0
2009-03-18 01:50:00,12.647,12.709,12.544,12.684,1700000.0
2009-03-18 01:55:00,12.686,12.729,12.585,12.684,1600000.0
2009-03-18 02:00:00,12.713,12.726,12.518,12.573,1750000.0
2009-03-18 02:05:00,12.628,12.684,12.528,12.664,1750000.0
2009-03-18 02:10:00,12.623,12.704,12.539,12.68,1500000.0
2009-03-18 02:15:00,12.68,12.713,12.543,12.557,1900000.0
2009-03-18 02:20:00,12.654,12.682,12.51,12.577,2000000.0
2009-03-18 02:25:00,12.664,12.743,12.476,12.656,2100000.0
2009-03-18 02:30:00,12.537,12.718,12.468,12.586,2100000.0
2009-03-18 02:35:00,12.549,12.7,12.538,12.631,1450000.0
2009-03-18 02:40:00,12.684,12.76,12.509,12.631,1950000.0
2009-03-18 02:45:00,12.673,12.757,12.522,12.641,1500000.0
2009-03-18 02:50:00,12.604,12.685,12.541,12.66,850000.0
2009-03-18 02:55:00,12.69,12.809,12.546,12.679,1000000.0
2009-03-18 03:00:00,12.68,12.772,12.544,12.544,2050000.0
2009-03-18 03:05:00,12.649,12.75,12.539,12.679,1900000.0
2009-03-18 03:10:00,12.645,12.751,12.583,12.713,1400000.0
2009-03-18 03:15:00,12.685,12.724,12.527,12.622,2400000.0
2009-03-18 03:20:00,12.681,12.732,12.55,12.722,1800000.0
2009-03-18 03:25:00,12.681,12.745,12.562,12.609,2200000.0
2009-03-18 03:30:00,12.572,12.71,12.553,12.663,1850000.0
2009-03-18 03:35:00,12.551,12.731,12.551,12.621,1700000.0
2009-03-18 03:40:00,12.562,12.717,12.562,12.696,2000000.0
2009-03-18 03:45:00,12.62,12.739,12.568,12.596,2250000.0
2009-03-18 03:50:00,12.693,12.79,12.591,12.651,2550000.0
2009-03-18 03:55:00,12.739,12.753,12.572,12.699,2550000.0
2009-03-18 04:00:00,12.674,12.734,12.576,12.7,800000.0
2009-03-18 04:05:00,12.593,12.723,12.592,12.705,1400000.0
2009-03-18 04:10:00,12.701,12.716,12.584,12.604,950000.0
2009-03-18 04:15:00,12.634,12.73,12.571,12.7,1900000.0
2009-03-18 04:20:00,12.674,12.738,12.597,12.674,1050000.0
2009-03-18 04:25:00,12.62,12.755,12.61,12.743,1050000.0
2009-03-18 04:30:00,12.562,12.72,12.529,12.69,1650000.0
2009-03-18 04:35:00,12.708,12.725,12.555,12.633,1450000.0
2009-03-18 04:40:00,12.667,12.729,12.574,12.719,1100000.0
2009-03-18 04:45:00,12.664,12.752,12.547,12.608,1500000.0
2009-03-18 04:50:00,12.597,12.714,12.573,12.621,1750000.0
2009-03-18 04:55:00,12.711,12.73,12.582,12.596,1800000.0
2009-03-18 05:00:00,12.615,12.757,12.562,12.689,2450000.0
2009-03-18 05:05:00,12.572,12.716,12.555,12.682,2650000.0
2009-03-18 05:10:00,12.534,12.725,12.516,12.647,1550000.0
2009-03-18 05:15:00,12.645,12.743,12.592,12.714,2100000.0
2009-03-18 05:20:00,12.585,12.724,12.585,12.687,1550000.0
2009-03-18 05:25:00,12.716,12.726,12.576,12.71,2000000.0
2009-03-18 05:30:00,12.704,12.775,12.574,12.745,1450000.0
2009-03-18 05:35:00,12.771,12.789,12.566,12.648,1300000.0
2009-03-18 05:40:00,12.716,12.716,12.52,12.597,1950000.0
2009-03-18 05:45:00,12.572,12.713,12.496,12.649,2350000.0
2009-03-18 05:50:00,12.624,12.681,12.511,12.589,1900000.0
2009-03-18 05:55:00,12.626,12.702,12.554,12.68,1850000.0
2009-03-18 06:00:00,12.619,12.673,12.499,12.629,1600000.0
2009-03-18 06:05:00,12.623,12.711,12.522,12.617,2400000.0
2009-03-18 06:10:00,12.532,12.727,12.517,12.655,1500000.0
2009-03-18 06:15:00,12.672,12.709,12.527,12.637,2450000.0
2009-03-18 06:20:00,12.607,12.729,12.514,12.668,1900000.0
2009-03-18 06:25:00,12.568,12.694,12.531,12.551,2250000.0
2009-03-18 06:30:00,12.647,12.693,12.511,12.599,2150000.0
2009-03-18 06:35:00,12.66,12.672,12.498,12.657,2150000.0
2009-03-18 06:40:00,12.551,12.676,12.513,12.651,2050000.0
2009-03-18 06:45:00,12.549,12.702,12.496,12.648,1950000.0
2009-03-18 06:50:00,12.653,12.668,12.515,12.585,1900000.0
2009-03-18 06:55:00,12.583,12.673,12.492,12.594,1750000.0
2009-03-18 07:00:00,12.638,12.67,12.52,12.634,2200000.0
2009-03-18 07:05:00,12.623,12.638,12.455,12.574,2250000.0
2009-03-18 07:10:00,12.533,12.621,12.486,12.59,1800000.0
2009-03-18 07:15:00,12.534,12.609,12.457,12.531,1950000.0
2009-03-18 07:20:00,12.466,12.623,12.427,12.535,1800000.0
2009-03-18 07:25:00,12.578,12.683,12.48,12.624,2750000.0
2009-03-18 07:30:00,12.499,12.654,12.44,12.545,2850000.0
2009-03-18 07:35:00,12.591,12.619,12.466,12.557,2000000.0
2009-03-18 07:40:00,12.51,12.63,12.444,12.601,2000000.0
2009-03-18 07:45:00,12.464,12.618,12.414,12.507,2850000.0
2009-03-18 07:50:00,12.471,12.594,12.452,12.566,2450000.0
2009-03-18 07:55:00,12.519,12.595,12.42,12.579,2900000.0
2009-03-18 08:00:00,12.573,12.622,12.42,12.505,2150000.0
2009-03-18 08:05:00,12.513,12.574,12.407,12.552,1800000.0
2009-03-18 08:10:00,12.468,12.575,12.411,12.448,1950000.0
2009-03-18 08:15:00,12.56,12.591,12.42,12.491,2450000.0
2009-03-18 08:20:00,12.473,12.572,12.425,12.472,2150000.0
2009-03-18 08:25:00,12.464,12.603,12.407,12.449,2300000.0
2009-03-18 08:30:00,12.428,12.6,12.428,12.466,2450000.0
2009-03-18 08:35:00,12.597,12.624,12.438,12.518,2400000.0
2009-03-18 08:40:00,12.557,12.615,12.457,12.503,2150000.0
2009-03-18 08:45:00,12.46,12.598,12.41,12.521,2400000.0
2009-03-18 08:50:00,12.515,12.581,12.421,12.508,2200000.0
2009-03-18 08:55:00,12.52,12.595,12.433,12.504,1850000.0
2009-03-18 09:00:00,12.475,12.599,12.406,12.5,2400000.0
2009-03-18 09:05:00,12.581,12.596,12.418,12.573,3300000.0
2009-03-18 09:10:00,12.501,12.586,12.414,12.582,2000000.0
2009-03-18 09:15:00,12.553,12.614,12.429,12.559,2250000.0
2009-03-18 09:20:00,12.536,12.586,12.428,12.567,2400000.0
2009-03-18 09:25:00,12.478,12.636,12.406,12.573,2650000.0
2009-03-18 09:30:00,12.493,12.594,12.443,12.451,2250000.0
2009-03-18 09:35:00,12.501,12.624,12.463,12.511,2300000.0
2009-03-18 09:40:00,12.549,12.603,12.456,12.52,2150000.0
2009-03-18 09:45:00,12.556,12.614,12.446,12.502,2400000.0
2009-03-18 09:50:00,12.545,12.627,12.454,12.521,2500000.0
2009-03-18 09:55:00,12.52,12.623,12.457,12.526,2650000.0
2009-03-18 10:00:00,12.493,12.604,12.454,12.587,2100000.0
2009-03-18 10:05:00,12.527,12.609,12.429,12.576,2700000.0
2009-03-18 10:10:00,12.478,12.596,12.433,12.591,2650000.0
2009-03-18 10:15:00,12.468,12.619,12.399,12.559,2200000.0
2009-03-18 10:20:00,12.495,12.594,12.438,12.453,2600000.0
2009-03-18 10:25:00,12.504,12.601,12.453,12.575,2100000.0
2009-03-18 10:30:00,12.502,12.64,12.43,12.498,2450000.0
2009-03-18 10:35:00,12.562,12.612,12.443,12.459,2100000.0
2009-03-18 10:40:00,12.516,12.666,12.441,12.554,2400000.0
2009-03-18 10:45:00,12.48,12.616,12.467,12.592,2300000.0
2009-03-18 10:50:00,12.572,12.625,12.477,12.517,2350000.0
2009-03-18 10:55:00,12.585,12.711,12.472,12.533,2000000.0
2009-03-18 11:00:00,12.576,12.673,12.488,12.573,2450000.0
2009-03-18 11:05:00,12.489,12.641,12.465,12.596,2400000.0
2009-03-18 11:10:00,12.523,12.653,12.493,12.553,2150000.0
2009-03-18 11:15:00,12.522,12.649,12.457,12.617,2050000.0
2009-03-18 11:20:00,12.497,12.647,12.469,12.537,2250000.0
2009-03-18 11:25:00,12.552,12.65,12.51,12.516,2200000.0
2009-03-18 11:30:00,12.529,12.652,12.5,12.596,2200000.0
2009-03-18 11:35:00,12.509,12.704,12.477,12.48,2150000.0
2009-03-18 11:40:00,12.556,12.681,12.457,12.612,2350000.0
2009-03-18 11:45:00,12.645,12.67,12.502,12.572,2100000.0
2009-03-18 11:50:00,12.556,12.654,12.5,12.552,2300000.0
2009-03-18 11:55:00,12.565,12.661,12.477,12.534,2100000.0
2009-03-18 12:00:00,12.611,12.626,12.439,12.517,2600000.0
2009-03-18 12:05:00,12.598,12.641,12.494,12.577,2350000.0
2009-03-18 12:10:00,12.571,12.649,12.468,12.626,2050000.0
2009-03-18 12:15:00,12.54,12.666,12.503,12.543,2300000.0
2009-03-18 12:20:00,12.506,12.669,12.493,12.615,2700000.0
2009-03-18 12:25:00,12.617,12.636,12.467,12.636,2000000.0
2009-03-18 12:30:00,12.533,12.663,12.48,12.551,2200000.0
2009-03-18 12:35:00,12.575,12.62,12.478,12.498,2200000.0
2009-03-18 12:40:00,12.614,12.639,12.472,12.542,2300000.0
2009-03-18 12:45:00,12.571,12.681,12.432,12.5,2250000.0
2009-03-18 12:50:00,12.519,12.696,12.479,12.554,2250000.0
2009-03-18 12:55:00,12.516,12.643,12.467,12.54,2100000.0
2009-03-18 13:00:00,12.617,12.669,12.455,12.603,2250000.0
2009-03-18 13:05:00,12.481,12.632,12.45,12.527,2350000.0
2009-03-18 13:10:00,12.523,12.614,12.448,12.562,2200000.0
2009-03-18 13:15:00,12.538,12.624,12.441,12.517,2050000.0
2009-03-18 13:20:00,12.523,12.682,12.483,12.611,2200000.0
2009-03-18 13:25:00,12.616,12.641,12.455,12.503,2300000.0
2009-03-18 13:30:00,12.608,12.635,12.464,12.537,2300000.0
2009-03-18 13:35:00,12.598,12.658,12.493,12.623,2150000.0
2009-03-18 13:40:00,12.464,12.667,12.423,12.598,2250000.0
2009-03-18 13:45:00,12.612,12.67,12.51,12.555,2300000.0
2009-03-18 13:50:00,12.56,12.628,12.451,12.589,2000000.0
2009-03-18 13:55:00,12.613,12.632,12.458,12.531,2100000.0
2009-03-18 14:00:00,12.565,12.65,12.478,12.608,2350000.0
2009-03-18 14:05:00,12.524,12.648,12.449,12.521,2100000.0
2009-03-18 14:10:00,12.479,12.596,12.457,12.504,1850000.0
2009-03-18 14:15:00,12.594,12.6,12.449,12.524,2350000.0
2009-03-18 14:20:00,12.507,12.616,12.443,12.547,2550000.0
2009-03-18 14:25:00,12.557,12.562,12.39,12.519,2500000.0
2009-03-18 14:30:00,12.547,12.568,12.39,12.401,2050000.0
2009-03-18 14:35:00,12.501,12.552,12.388,12.45,2550000.0
2009-03-18 14:40:00,12.457,12.552,12.394,12.525,2450000.0
2009-03-18 14:45:00,12.512,12.604,12.423,12.423,2000000.0
2009-03-18 14:50:00,12.498,12.608,12.435,12.512,2150000.0
2009-03-18 14:55:00,12.527,12.629,12.43,12.462,1900000.0
2009-03-18 15:00:00,12.518,12.623,12.449,12.554,2000000.0
2009-03-18 15:05:00,12.567,12.628,12.449,12.493,2050000.0
2009-03-18 15:10:00,12.507,12.596,12.376,12.376,2050000.0
2009-03-18 15:15:00,12.443,12.54,12.366,12.37,2050000.0
2009-03-18 15:20:00,12.435,12.529,12.382,12.424,2500000.0
2009-03-18 15:25:00,12.428,12.576,12.407,12.447,2000000.0
2009-03-18 15:30:00,12.457,12.576,12.393,12.53,2050000.0
2009-03-18 15:35:00,12.526,12.651,12.404,12.532,2300000.0
2009-03-18 15:40:00,12.42,12.598,12.4,12.538,2150000.0
2009-03-18 15:45:00,12.467,12.595,12.43,12.563,2050000.0
2009-03-18 15:50:00,12.553,12.571,12.382,12.497,2250000.0
2009-03-18 15:55:00,12.445,12.572,12.406,12.465,2150000.0
2009-03-18 16:00:00,12.393,12.57,12.386,12.478,2450000.0
2009-03-18 16:05:00,12.538,12.571,12.392,12.561,2300000.0
2009-03-18 16:10:00,12.465,12.597,12.44,12.519,2200000.0
2009-03-18 16:15:00,12.543,12.592,12.424,12.545,2200000.0
2009-03-18 16:20:00,12.543,12.583,12.414,12.537,2300000.0
2009-03-18 16:25:00,12.487,12.61,12.364,12.383,2500000.0
2009-03-18 16:30:00,12.467,12.481,12.272,12.292,2300000.0
2009-03-18 16:35:00,12.286,12.436,12.282,12.408,2250000.0
2009-03-18 16:40:00,12.308,12.438,12.203,12.292,2500000.0
2009-03-18 16:45:00,12.245,12.393,12.205,12.27,2300000.0
2009-03-18 16:50:00,12.374,12.418,12.24,12.331,2150000.0
2009-03-18 16:55:00,12.395,12.417,12.257,12.311,2200000.0
2009-03-18 17:00:00,12.336,12.425,12.228,12.242,1950000.0
2009-03-18 17:05:00,12.378,12.431,12.201,12.399,2150000.0
2009-03-18 17:10:00,12.365,12.432,12.242,12.248,2150000.0
2009-03-18 17:15:00,12.283,12.493,12.261,12.366,2400000.0
2009-03-18 17:20:00,12.42,12.427,12.096,12.183,2250000.0
2009-03-18 17:25:00,12.181,12.288,12.109,12.231,2100000.0
2009-03-18 17:30:00,12.118,12.25,12.012,12.09,2300000.0
2009-03-18 17:35:00,12.08,12.168,11.972,12.168,2200000.0
2009-03-18 17:40:00,12.17,12.197,11.986,12.096,2200000.0
2009-03-18 17:45:00,12.089,12.218,12.029,12.144,2450000.0
2009-03-18 17:50:00,12.102,12.2,12.026,12.165,2350000.0
2009-03-18 17:55:00,12.146,12.238,12.078,12.128,2300000.0
2009-03-18 18:00:00,12.149,12.24,12.061,12.238,2200000.0
2009-03-18 18:05:00,12.204,12.257,12.069,12.13,2800000.0
2009-03-18 18:10:00,12.152,12.251,12.101,12.241,2000000.0
2009-03-18 18:15:00,12.247,12.247,12.106,12.186,1800000.0
2009-03-18 18:20:00,12.122,12.239,12.051,12.22,3500000.0
2009-03-18 18:25:00,12.076,12.22,12.028,12.123,3550000.0
2009-03-18 18:30:00,12.06,12.206,12.049,12.09,4100000.0
2009-03-18 18:35:00,12.091,12.169,12.043,12.112,1950000.0
2009-03-18 18:40:00,12.082,12.18,12.036,12.154,5600000.0
2009-03-18 18:45:00,12.117,12.178,12.033,12.07,4750000.0
2009-03-18 18:50:00,12.045,12.137,12.01,12.129,4600000.0
2009-03-18 18:55:00,12.085,12.209,12.036,12.163,4900000.0
2009-03-18 19:00:00,12.135,12.181,12.03,12.142,1800000.0
2009-03-18 19:05:00,12.079,12.234,12.019,12.114,2050000.0
2009-03-18 19:10:00,12.193,12.212,12.042,12.18,2100000.0
2009-03-18 19:15:00,12.087,12.171,11.916,12.071,1800000.0
2009-03-18 19:20:00,11.981,12.086,11.789,11.906,2300000.0
2009-03-18 19:25:00,11.849,12.021,11.808,11.903,2400000.0
2009-03-18 19:30:00,11.906,12.015,11.884,11.975,1900000.0
2009-03-18 19:35:00,11.922,12.001,11.864,11.9,1850000.0
2009-03-18 19:40:00,11.893,11.995,11.794,11.911,2000000.0
2009-03-18 19:45:00,11.868,11.983,11.848,11.976,2050000.0
2009-03-18 19:50:00,11.927,12.003,11.851,12.0,2200000.0
2009-03-18 19:55:00,11.883,12.05,11.861,11.911,1900000.0
2009-03-18 20:00:00,11.997,12.041,11.88,11.988,1600000.0
2009-03-18 20:05:00,11.932,12.074,11.864,12.014,2050000.0
2009-03-18 20:10:00,12.018,12.84,11.909,12.77,2100000.0
2009-03-18 20:15:00,11.963,12.178,11.917,12.089,2100000.0
2009-03-18 20:20:00,12.167,12.469,12.018,12.343,2350000.0
2009-03-18 20:25:00,12.262,12.508,12.187,12.477,1850000.0
2009-03-18 20:30:00,12.402,12.638,12.372,12.566,2100000.0
2009-03-18 20:35:00,12.489,12.547,12.282,12.429,2200000.0
2009-03-18 20:40:00,12.435,12.573,12.334,12.545,2050000.0
2009-03-18 20:45:00,12.462,12.572,12.41,12.572,2000000.0
2009-03-18 20:50:00,12.441,12.639,12.429,12.596,1900000.0
2009-03-18 20:55:00,12.538,12.612,12.401,12.507,2100000.0
2009-03-18 21:00:00,12.44,12.683,12.44,12.637,2750000.0
2009-03-18 21:05:00,12.58,12.747,12.5,12.747,1700000.0
2009-03-18 21:10:00,12.795,12.859,12.651,12.733,2550000.0
2009-03-18 21:15:00,12.744,12.79,12.614,12.755,2150000.0
2009-03-18 21:20:00,12.726,12.754,12.568,12.625,2950000.0
2009-03-18 21:25:00,12.594,12.813,12.54,12.72,2200000.0
2009-03-18 21:30:00,12.719,12.838,12.638,12.717,2700000.0
2009-03-18 21:35:00,12.796,12.796,12.605,12.647,2050000.0
2009-03-18 21:40:00,12.734,12.746,12.584,12.726,1800000.0
2009-03-18 21:45:00,12.705,12.806,12.619,12.798,2200000.0
2009-03-18 21:50:00,12.798,12.909,12.658,12.751,2550000.0
2009-03-18 21:55:00,12.836,12.918,12.701,12.812,2500000.0
2009-03-18 22:00:00,12.84,12.92,12.73,12.862,2450000.0
2009-03-18 22:05:00,12.8,12.931,12.715,12.821,3050000.0
2009-03-18 22:10:00,12.829,12.923,12.741,12.816,2250000.0
2009-03-18 22:15:00,12.888,12.932,12.777,12.871,2000000.0
2009-03-18 22:20:00,12.874,12.967,12.724,12.837,2350000.0
2009-03-18 22:25:00,12.923,12.961,12.777,12.873,2200000.0
2009-03-18 22:30:00,12.865,12.906,12.747,12.906,1550000.0
2009-03-18 22:35:00,12.89,12.915,12.74,12.893,1400000.0
2009-03-18 22:40:00,12.748,12.907,12.748,12.89,1800000.0
2009-03-18 22:45:00,12.827,12.91,12.768,12.845,1900000.0
2009-03-18 22:50:00,12.867,12.919,12.717,12.863,2050000.0
2009-03-18 22:55:00,12.799,12.896,12.75,12.836,2700000.0
2009-03-18 23:00:00,12.863,12.911,12.745,12.852,1850000.0
2009-03-18 23:05:00,12.89,12.901,12.796,12.884,2150000.0
2009-03-18 23:10:00,12.878,12.899,12.71,12.854,2250000.0
2009-03-18 23:15:00,12.844,12.89,12.766,12.85,3050000.0
2009-03-18 23:20:00,12.829,12.873,12.732,12.83,1850000.0
2009-03-18 23:25:00,12.84,12.88,12.724,12.822,1750000.0
2009-03-18 23:30:00,12.755,12.91,12.738,12.89,2200000.0
2009-03-18 23:35:00,12.9,12.9,12.732,12.89,1600000.0
2009-03-18 23:40:00,12.756,12.91,12.756,12.9,3350000.0
2009-03-18 23:45:00,12.89,12.9,12.87,12.9,3750000.0
2009-03-18 23:50:00,12.872,12.9,12.754,12.89,2750000.0
2009-03-18 23:55:00,12.9,12.9,12.85,12.89,2500000.0
2009-03-19 00:00:00,12.794,12.898,12.716,12.827,2350000.0
2009-03-19 00:05:00,12.881,12.91,12.742,12.859,2050000.0
2009-03-19 00:10:00,12.761,12.879,12.73,12.845,1750000.0
2009-03-19 00:15:00,12.866,12.901,12.724,12.847,1800000.0
2009-03-19 00:20:00,12.826,12.871,12.718,12.83,1800000.0
2009-03-19 00:25:00,12.767,12.891,12.74,12.812,1550000.0
2009-03-19 00:30:00,12.715,12.924,12.713,12.88,2400000.0
2009-03-19 00:35:00,12.793,12.912,12.756,12.782,1550000.0
2009-03-19 00:40:00,12.88,12.917,12.746,12.756,1500000.0
2009-03-19 00:45:00,12.905,12.905,12.734,12.77,1400000.0
2009-03-19 00:50:00,12.872,12.939,12.735,12.753,2500000.0
2009-03-19 00:55:00,12.777,12.905,12.734,12.813,1750000.0
2009-03-19 01:00:00,12.759,12.905,12.752,12.882,1850000.0
2009-03-19 01:05:00,12.876,12.911,12.762,12.812,1850000.0
2009-03-19 01:10:00,12.808,12.967,12.744,12.867,2250000.0
2009-03-19 01:15:00,12.878,12.914,12.715,12.78,2100000.0
2009-03-19 01:20:00,12.811,12.892,12.744,12.812,1800000.0
2009-03-19 01:25:00,12.81,12.849,12.639,12.719,2500000.0
2009-03-19 01:30:00,12.776,12.823,12.668,12.718,1750000.0
2009-03-19 01:35:00,12.801,12.874,12.693,12.771,1600000.0
2009-03-19 01:40:00,12.82,12.875,12.679,12.768,1900000.0
2009-03-19 01:45:00,12.81,12.897,12.703,12.824,2300000.0
2009-03-19 01:50:00,12.815,12.877,12.703,12.77,1900000.0
2009-03-19 01:55:00,12.885,12.892,12.759,12.861,2150000.0
2009-03-19 02:00:00,12.76,12.888,12.713,12.826,1800000.0
2009-03-19 02:05:00,12.843,12.902,12.671,12.857,1900000.0
2009-03-19 02:10:00,12.808,12.874,12.718,12.837,1400000.0
2009-03-19 02:15:00,12.836,12.902,12.672,12.761,2150000.0
2009-03-19 02:20:00,12.747,12.825,12.61,12.722,1750000.0
2009-03-19 02:25:00,12.766,12.86,12.645,12.689,2050000.0
2009-03-19 02:30:00,12.676,12.79,12.629,12.667,2600000.0
2009-03-19 02:35:00,12.643,12.835,12.643,12.775,1750000.0
2009-03-19 02:40:00,12.785,12.798,12.636,12.659,1950000.0
2009-03-19 02:45:00,12.702,12.749,12.609,12.722,1850000.0
2009-03-19 02:50:00,12.671,12.831,12.632,12.648,1350000.0
2009-03-19 02:55:00,12.646,12.792,12.606,12.744,1900000.0
2009-03-19 03:00:00,12.732,12.807,12.602,12.602,2050000.0
2009-03-19 03:05:00,12.711,12.794,12.592,12.689,2350000.0
2009-03-19 03:10:00,12.646,12.783,12.624,12.737,1650000.0
2009-03-19 03:15:00,12.724,12.761,12.513,12.606,2400000.0
2009-03-19 03:20:00,12.705,12.739,12.56,12.697,1800000.0
2009-03-19 03:25:00,12.583,12.745,12.547,12.62,2600000.0
2009-03-19 03:30:00,12.605,12.84,12.587,12.703,1750000.0
2009-03-19 03:35:00,12.84,12.85,12.614,12.649,1750000.0
2009-03-19 03:40:00,12.58,12.756,12.538,12.694,1850000.0
2009-03-19 03:45:00,12.597,12.773,12.547,12.619,2400000.0
2009-03-19 03:50:00,12.73,12.814,12.592,12.66,2550000.0
2009-03-19 03:55:00,12.738,12.84,12.608,12.83,2500000.0
2009-03-19 04:00:00,12.723,12.84,12.636,12.768,2500000.0
2009-03-19 04:05:00,12.627,12.83,12.609,12.83,1950000.0
2009-03-19 04:10:00,12.743,12.83,12.656,12.702,1850000.0
2009-03-19 04:15:00,12.82,12.83,12.631,12.764,2350000.0
2009-03-19 04:20:00,12.736,12.789,12.628,12.632,900000.0
2009-03-19 04:25:00,12.756,12.763,12.603,12.672,1200000.0
2009-03-19 04:30:00,12.751,12.852,12.645,12.765,2100000.0
2009-03-19 04:35:00,12.824,12.83,12.688,12.733,1850000.0
2009-03-19 04:40:00,12.762,12.807,12.64,12.807,1650000.0
2009-03-19 04:45:00,12.757,12.838,12.66,12.705,1650000.0
2009-03-19 04:50:00,12.707,12.829,12.654,12.731,1300000.0
2009-03-19 04:55:00,12.815,12.85,12.683,12.7,2000000.0
2009-03-19 05:00:00,12.717,12.876,12.693,12.791,2450000.0
2009-03-19 05:05:00,12.711,12.886,12.711,12.821,2350000.0
2009-03-19 05:10:00,12.663,12.848,12.663,12.741,1550000.0
2009-03-19 05:15:00,12.787,12.816,12.671,12.802,1700000.0
2009-03-19 05:20:00,12.723,12.844,12.723,12.813,1650000.0
2009-03-19 05:25:00,12.78,12.84,12.698,12.816,2150000.0
2009-03-19 05:30:00,12.831,12.865,12.727,12.75,1400000.0
2009-03-19 05:35:00,12.799,12.831,12.65,12.826,2000000.0
2009-03-19 05:40:00,12.854,12.887,12.66,12.67,2250000.0
2009-03-19 05:45:00,12.799,12.891,12.694,12.841,1950000.0
2009-03-19 05:50:00,12.794,12.846,12.67,12.744,2050000.0
2009-03-19 05:55:00,12.68,12.807,12.66,12.69,2300000.0
2009-03-19 06:00:00,12.765,12.816,12.648,12.788,1750000.0
2009-03-19 06:05:00,12.769,12.829,12.635,12.726,2400000.0
2009-03-19 06:10:00,12.677,12.829,12.645,12.816,1500000.0
2009-03-19 06:15:00,12.812,12.882,12.662,12.741,2450000.0
2009-03-19 06:20:00,12.753,12.864,12.656,12.827,1900000.0
2009-03-19 06:25:00,12.688,12.835,12.656,12.656,2250000.0
2009-03-19 06:30:00,12.796,12.828,12.61,12.701,2150000.0
2009-03-19 06:35:00,12.702,12.751,12.539,12.685,2150000.0
2009-03-19 06:40:00,12.595,12.704,12.521,12.628,2150000.0
2009-03-19 06:45:00,12.582,12.732,12.529,12.677,1950000.0
2009-03-19 06:50:00,12.684,12.71,12.555,12.625,1900000.0
2009-03-19 06:55:00,12.639,12.716,12.548,12.664,2100000.0
2009-03-19 07:00:00,12.665,12.714,12.537,12.684,2500000.0
2009-03-19 07:05:00,12.693,12.734,12.592,12.663,2250000.0
2009-03-19 07:10:00,12.635,12.736,12.59,12.663,1650000.0
2009-03-19 07:15:00,12.629,12.73,12.55,12.643,2150000.0
2009-03-19 07:20:00,12.578,12.776,12.574,12.648,2050000.0
2009-03-19 07:25:00,12.672,12.76,12.586,12.745,2450000.0
2009-03-19 07:30:00,12.646,12.772,12.595,12.691,3150000.0
2009-03-19 07:35:00,12.756,12.786,12.615,12.708,2000000.0
2009-03-19 07:40:00,12.752,12.779,12.608,12.755,1950000.0
2009-03-19 07:45:00,12.626,12.797,12.603,12.704,2750000.0
2009-03-19 07:50:00,12.65,12.783,12.625,12.774,2450000.0
2009-03-19 07:55:00,12.727,12.839,12.662,12.82,2900000.0
2009-03-19 08:00:00,12.794,12.836,12.663,12.758,2150000.0
2009-03-19 08:05:00,12.837,12.837,12.664,12.826,1850000.0
2009-03-19 08:10:00,12.707,12.829,12.607,12.679,1950000.0
2009-03-19 08:15:00,12.815,12.835,12.611,12.722,2450000.0
2009-03-19 08:20:00,12.679,12.778,12.619,12.688,2150000.0
2009-03-19 08:25:00,12.672,12.812,12.628,12.662,2300000.0
2009-03-19 08:30:00,12.647,12.781,12.615,12.624,2450000.0
2009-03-19 08:35:00,12.778,12.792,12.631,12.708,2400000.0
2009-03-19 08:40:00,12.744,12.814,12.624,12.692,2350000.0
2009-03-19 08:45:00,12.651,12.783,12.633,12.73,2400000.0
2009-03-19 08:50:00,12.708,12.795,12.643,12.707,2200000.0
2009-03-19 08:55:00,12.716,12.802,12.606,12.688,1850000.0
2009-03-19 09:00:00,12.676,12.797,12.625,12.658,2400000.0
2009-03-19 09:05:00,12.775,12.781,12.553,12.726,3300000.0
2009-03-19 09:10:00,12.68,12.765,12.585,12.732,2050000.0
2009-03-19 09:15:00,12.734,12.781,12.605,12.741,2250000.0
2009-03-19 09:20:00,12.718,12.76,12.575,12.725,2400000.0
2009-03-19 09:25:00,12.595,12.798,12.595,12.726,2650000.0
2009-03-19 09:30:00,12.657,12.758,12.586,12.586,2250000.0
2009-03-19 09:35:00,12.593,12.756,12.593,12.65,2300000.0
2009-03-19 09:40:00,12.679,12.739,12.57,12.676,2150000.0
2009-03-19 09:45:00,12.708,12.757,12.578,12.642,2400000.0
2009-03-19 09:50:00,12.706,12.755,12.596,12.67,2500000.0
2009-03-19 09:55:00,12.635,12.752,12.551,12.642,2650000.0
2009-03-19 10:00:00,12.589,12.73,12.565,12.73,2100000.0
2009-03-19 10:05:00,12.665,12.75,12.569,12.692,2700000.0
2009-03-19 10:10:00,12.612,12.725,12.58,12.71,2650000.0
2009-03-19 10:15:00,12.587,12.731,12.552,12.719,2200000.0
2009-03-19 10:20:00,12.656,12.753,12.594,12.632,2600000.0
2009-03-19 10:25:00,12.647,12.751,12.591,12.717,2100000.0
2009-03-19 10:30:00,12.666,12.785,12.565,12.648,2450000.0
2009-03-19 10:35:00,12.682,12.786,12.551,12.551,2100000.0
2009-03-19 10:40:00,12.588,12.768,12.532,12.668,2400000.0
2009-03-19 10:45:00,12.543,12.705,12.541,12.688,2300000.0
2009-03-19 10:50:00,12.663,12.717,12.578,12.599,2350000.0
2009-03-19 10:55:00,12.647,12.721,12.535,12.57,2000000.0
2009-03-19 11:00:00,12.579,12.702,12.518,12.634,2450000.0
2009-03-19 11:05:00,12.537,12.707,12.525,12.646,2400000.0
2009-03-19 11:10:00,12.536,12.685,12.51,12.604,2150000.0
2009-03-19 11:15:00,12.558,12.669,12.488,12.668,2050000.0
2009-03-19 11:20:00,12.507,12.672,12.507,12.546,2250000.0
2009-03-19 11:25:00,12.537,12.699,12.514,12.536,2200000.0
2009-03-19 11:30:00,12.541,12.676,12.515,12.608,2200000.0
2009-03-19 11:35:00,12.524,12.683,12.508,12.55,2150000.0
2009-03-19 11:40:00,12.594,12.685,12.527,12.65,2350000.0
2009-03-19 11:45:00,12.664,12.683,12.506,12.613,2100000.0
2009-03-19 11:50:00,12.603,12.686,12.522,12.573,2300000.0
2009-03-19 11:55:00,12.617,12.716,12.516,12.516,2100000.0
2009-03-19 12:00:00,12.669,12.674,12.5,12.604,2600000.0
2009-03-19 12:05:00,12.7,12.761,12.552,12.72,2350000.0
2009-03-19 12:10:00,12.707,12.753,12.589,12.75,2050000.0
2009-03-19 12:15:00,12.668,12.769,12.605,12.651,2300000.0
2009-03-19 12:20:00,12.622,12.795,12.622,12.728,2700000.0
2009-03-19 12:25:00,12.75,12.786,12.625,12.763,2000000.0
2009-03-19 12:30:00,12.685,12.827,12.629,12.779,2200000.0
2009-03-19 12:35:00,12.795,12.859,12.684,12.728,2200000.0
2009-03-19 12:40:00,12.843,12.897,12.714,12.772,2300000.0
2009-03-19 12:45:00,12.831,12.87,12.694,12.726,2250000.0
2009-03-19 12:50:00,12.749,12.855,12.71,12.783,2250000.0
2009-03-19 12:55:00,12.743,12.855,12.682,12.731,2100000.0
2009-03-19 13:00:00,12.836,12.836,12.664,12.808,2250000.0
2009-03-19 13:05:00,12.74,12.892,12.704,12.791,2350000.0
2009-03-19 13:10:00,12.778,12.865,12.719,12.793,2200000.0
2009-03-19 13:15:00,12.774,12.862,12.673,12.702,2050000.0
2009-03-19 13:20:00,12.755,12.856,12.702,12.856,2200000.0
2009-03-19 13:25:00,12.825,12.897,12.664,12.763,2300000.0
2009-03-19 13:30:00,12.8,12.859,12.696,12.71,2300000.0
2009-03-19 13:35:00,12.754,12.844,12.637,12.798,2150000.0
2009-03-19 13:40:00,12.681,12.899,12.65,12.861,2250000.0
2009-03-19 13:45:00,12.861,12.933,12.8,12.866,2300000.0
2009-03-19 13:50:00,12.83,13.037,12.807,13.037,2000000.0
2009-03-19 13:55:00,13.049,13.103,12.915,13.011,2100000.0
2009-03-19 14:00:00,13.034,13.183,12.952,13.183,2350000.0
2009-03-19 14:05:00,13.092,13.172,12.979,13.049,2100000.0
2009-03-19 14:10:00,12.97,13.121,12.97,13.07,1850000.0
2009-03-19 14:15:00,13.177,13.186,13.0,13.069,2350000.0
2009-03-19 14:20:00,13.058,13.222,13.036,13.114,2550000.0
2009-03-19 14:25:00,13.127,13.181,13.017,13.154,2500000.0
2009-03-19 14:30:00,13.144,13.19,13.03,13.043,2050000.0
2009-03-19 14:35:00,13.171,13.247,13.051,13.11,2550000.0
2009-03-19 14:40:00,13.123,13.29,13.108,13.225,2450000.0
2009-03-19 14:45:00,13.254,13.297,13.111,13.141,2150000.0
2009-03-19 14:50:00,13.163,13.292,13.099,13.197,1850000.0
2009-03-19 14:55:00,13.275,13.286,13.113,13.113,2000000.0
2009-03-19 15:00:00,13.17,13.281,13.111,13.199,2000000.0
2009-03-19 15:05:00,13.211,13.273,13.108,13.141,2050000.0
2009-03-19 15:10:00,13.146,13.278,13.088,13.13,2050000.0
2009-03-19 15:15:00,13.17,13.276,13.102,13.116,2100000.0
2009-03-19 15:20:00,13.185,13.292,13.121,13.16,2500000.0
2009-03-19 15:25:00,13.175,13.264,13.118,13.183,1950000.0
2009-03-19 15:30:00,13.214,13.348,13.162,13.331,2050000.0
2009-03-19 15:35:00,13.324,13.525,13.206,13.525,2300000.0
2009-03-19 15:40:00,13.371,13.514,13.317,13.485,2150000.0
2009-03-19 15:45:00,13.385,13.504,13.329,13.44,2050000.0
2009-03-19 15:50:00,13.422,13.452,13.284,13.369,2250000.0
2009-03-19 15:55:00,13.315,13.445,13.266,13.347,2150000.0
2009-03-19 16:00:00,13.224,13.414,13.224,13.331,2450000.0
2009-03-19 16:05:00,13.329,13.39,13.209,13.351,2300000.0
2009-03-19 16:10:00,13.24,13.347,13.193,13.275,2200000.0
2009-03-19 16:15:00,13.285,13.444,13.184,13.444,2200000.0
2009-03-19 16:20:00,13.449,13.491,13.345,13.437,2300000.0
2009-03-19 16:25:00,13.388,13.449,13.266,13.338,2500000.0
2009-03-19 16:30:00,13.413,13.496,13.272,13.37,2050000.0
2009-03-19 16:35:00,13.357,13.587,13.357,13.562,2250000.0
2009-03-19 16:40:00,13.496,13.586,13.38,13.473,2500000.0
2009-03-19 16:45:00,13.44,13.602,13.401,13.498,2300000.0
2009-03-19 16:50:00,13.642,13.644,13.493,13.56,2150000.0
2009-03-19 16:55:00,13.604,13.604,13.414,13.473,2200000.0
2009-03-19 17:00:00,13.482,13.583,13.417,13.467,1950000.0
2009-03-19 17:05:00,13.544,13.568,13.408,13.541,2150000.0
2009-03-19 17:10:00,13.514,13.608,13.413,13.414,2150000.0
2009-03-19 17:15:00,13.45,13.574,13.406,13.471,2400000.0
2009-03-19 17:20:00,13.578,13.631,13.433,13.543,2250000.0
2009-03-19 17:25:00,13.458,13.573,13.411,13.573,2350000.0
2009-03-19 17:30:00,13.485,13.596,13.366,13.486,2300000.0
2009-03-19 17:35:00,13.538,13.563,13.358,13.502,2200000.0
2009-03-19 17:40:00,13.517,13.521,13.345,13.429,2050000.0
2009-03-19 17:45:00,13.39,13.502,13.334,13.455,2450000.0
2009-03-19 17:50:00,13.447,13.527,13.348,13.43,2350000.0
2009-03-19 17:55:00,13.401,13.486,13.343,13.389,2300000.0
2009-03-19 18:00:00,13.391,13.487,13.293,13.462,2200000.0
2009-03-19 18:05:00,13.413,13.486,13.288,13.353,2800000.0
2009-03-19 18:10:00,13.387,13.466,13.289,13.466,2000000.0
2009-03-19 18:15:00,13.448,13.454,13.26,13.405,2100000.0
2009-03-19 18:20:00,13.321,13.445,13.287,13.445,3500000.0
2009-03-19 18:25:00,13.326,13.487,13.309,13.374,3550000.0
2009-03-19 18:30:00,13.321,13.464,13.321,13.364,4100000.0
2009-03-19 18:35:00,13.372,13.449,13.315,13.363,1950000.0
2009-03-19 18:40:00,13.342,13.476,13.285,13.396,5600000.0
2009-03-19 18:45:00,13.401,13.437,13.262,13.349,4750000.0
2009-03-19 18:50:00,13.352,13.497,13.303,13.416,4600000.0
2009-03-19 18:55:00,13.4,13.49,13.312,13.459,4900000.0
2009-03-19 19:00:00,13.453,13.483,13.313,13.411,1900000.0
2009-03-19 19:05:00,13.333,13.459,13.274,13.378,2050000.0
2009-03-19 19:10:00,13.454,13.471,13.322,13.44,2050000.0
2009-03-19 19:15:00,13.365,13.474,13.298,13.474,1800000.0
2009-03-19 19:20:00,13.359,13.508,13.314,13.462,2300000.0
2009-03-19 19:25:00,13.422,13.567,13.372,13.432,2400000.0
2009-03-19 19:30:00,13.449,13.518,13.396,13.473,1900000.0
2009-03-19 19:35:00,13.51,13.51,13.316,13.37,1850000.0
2009-03-19 19:40:00,13.41,13.528,13.35,13.4,1900000.0
2009-03-19 19:45:00,13.389,13.501,13.334,13.452,2300000.0
2009-03-19 19:50:00,13.408,13.525,13.339,13.493,2200000.0
2009-03-19 19:55:00,13.393,13.494,13.349,13.349,1900000.0
2009-03-19 20:00:00,13.468,13.476,13.311,13.409,1900000.0
2009-03-19 20:05:00,13.386,13.506,13.335,13.452,2050000.0
2009-03-19 20:10:00,13.432,13.5,13.338,13.432,2000000.0
2009-03-19 20:15:00,13.383,13.477,13.336,13.378,2050000.0
2009-03-19 20:20:00,13.457,13.512,13.324,13.39,2200000.0
2009-03-19 20:25:00,13.402,13.531,13.341,13.478,1800000.0
2009-03-19 20:30:00,13.409,13.547,13.32,13.455,2100000.0
2009-03-19 20:35:00,13.391,13.511,13.336,13.448,2200000.0
2009-03-19 20:40:00,13.471,13.528,13.345,13.469,2050000.0
2009-03-19 20:45:00,13.419,13.5,13.29,13.476,1700000.0
2009-03-19 20:50:00,13.351,13.58,13.351,13.57,2300000.0
2009-03-19 20:55:00,13.381,13.58,13.307,13.463,2100000.0
2009-03-19 21:00:00,13.368,13.534,13.362,13.493,2750000.0
2009-03-19 21:05:00,13.428,13.57,13.345,13.57,2400000.0
2009-03-19 21:10:00,13.465,13.57,13.362,13.468,2400000.0
2009-03-19 21:15:00,13.486,13.566,13.348,13.513,2150000.0
2009-03-19 21:20:00,13.537,13.576,13.368,13.368,2100000.0
2009-03-19 21:25:00,13.469,13.553,13.369,13.464,2200000.0
2009-03-19 21:30:00,13.455,13.561,13.409,13.459,2600000.0
2009-03-19 21:35:00,13.53,13.548,13.406,13.461,1800000.0
2009-03-19 21:40:00,13.52,13.564,13.406,13.53,1500000.0
2009-03-19 21:45:00,13.438,13.574,13.436,13.557,1950000.0
2009-03-19 21:50:00,13.557,13.616,13.395,13.46,2200000.0
2009-03-19 21:55:00,13.506,13.59,13.424,13.477,2200000.0
2009-03-19 22:00:00,13.56,13.6,13.468,13.509,1650000.0
2009-03-19 22:05:00,13.481,13.583,13.447,13.521,1550000.0
2009-03-19 22:10:00,13.556,13.581,13.415,13.415,1100000.0
2009-03-19 22:15:00,13.516,13.571,13.371,13.569,1300000.0
2009-03-19 22:20:00,13.551,13.551,13.256,13.453,1500000.0
2009-03-19 22:25:00,13.371,13.571,13.283,13.329,1100000.0
2009-03-19 22:30:00,13.572,13.58,13.395,13.528,1600000.0
2009-03-19 22:35:00,13.4,13.581,13.4,13.511,2050000.0
2009-03-19 22:40:00,13.409,13.552,13.409,13.549,1600000.0
2009-03-19 22:45:00,13.483,13.575,13.448,13.488,1600000.0
2009-03-19 22:50:00,13.511,13.542,13.356,13.401,1000000.0
2009-03-19 22:55:00,13.384,13.448,13.309,13.354,2100000.0
2009-03-19 23:00:00,13.539,13.572,13.301,13.54,1400000.0
2009-03-19 23:05:00,13.538,13.538,13.209,13.304,1350000.0
2009-03-19 23:10:00,13.481,13.582,13.224,13.478,1350000.0
2009-03-19 23:15:00,13.492,13.57,13.109,13.213,950000.0
2009-03-19 23:20:00,13.519,13.563,13.001,13.019,2600000.0
2009-03-19 23:25:00,13.091,13.166,12.999,13.1,2300000.0
2009-03-19 23:30:00,13.445,13.556,12.996,13.066,2650000.0
2009-03-19 23:35:00,13.088,13.162,12.996,13.042,2400000.0
2009-03-19 23:40:00,13.446,13.55,13.009,13.061,2100000.0
2009-03-19 23:45:00,13.126,13.173,12.989,13.131,2200000.0
2009-03-19 23:50:00,13.562,13.562,13.016,13.104,2100000.0
2009-03-19 23:55:00,13.121,13.151,12.998,13.041,1700000.0
2009-03-20 00:00:00,13.496,13.583,13.402,13.508,2350000.0
2009-03-20 00:05:00,13.549,13.574,13.419,13.554,2200000.0
2009-03-20 00:10:00,13.53,13.564,13.412,13.438,1550000.0
2009-03-20 00:15:00,13.521,13.541,13.401,13.524,1800000.0
2009-03-20 00:20:00,13.499,13.557,13.383,13.455,2100000.0
2009-03-20 00:25:00,13.458,13.562,13.436,13.518,1550000.0
2009-03-20 00:30:00,13.515,13.604,13.413,13.542,2200000.0
2009-03-20 00:35:00,13.429,13.569,13.422,13.428,1400000.0
2009-03-20 00:40:00,13.553,13.571,13.424,13.461,1350000.0
2009-03-20 00:45:00,13.566,13.582,13.408,13.408,1400000.0
2009-03-20 00:50:00,13.548,13.607,13.418,13.52,2150000.0
2009-03-20 00:55:00,13.468,13.563,13.423,13.489,1600000.0
2009-03-20 01:00:00,13.442,13.553,13.379,13.389,1800000.0
2009-03-20 01:05:00,13.52,13.524,13.365,13.43,1850000.0
2009-03-20 01:10:00,13.468,13.547,13.367,13.488,2250000.0
2009-03-20 01:15:00,13.483,13.525,13.37,13.506,2100000.0
2009-03-20 01:20:00,13.487,13.548,13.391,13.449,2100000.0
2009-03-20 01:25:00,13.397,13.517,13.32,13.48,1700000.0
2009-03-20 01:30:00,13.459,13.572,13.369,13.464,1450000.0
2009-03-20 01:35:00,13.46,13.523,13.375,13.394,1450000.0
2009-03-20 01:40:00,13.459,13.536,13.375,13.444,1500000.0
2009-03-20 01:45:00,13.49,13.534,13.362,13.48,2300000.0
2009-03-20 01:50:00,13.487,13.531,13.366,13.527,1700000.0
2009-03-20 01:55:00,13.536,13.546,13.365,13.458,2100000.0
2009-03-20 02:00:00,13.503,13.522,13.388,13.442,1800000.0
2009-03-20 02:05:00,13.491,13.535,13.257,13.512,1600000.0
2009-03-20 02:10:00,13.491,13.542,13.38,13.542,1500000.0
2009-03-20 02:15:00,13.517,13.558,13.402,13.48,1850000.0
2009-03-20 02:20:00,13.372,13.54,13.363,13.419,1700000.0
2009-03-20 02:25:00,13.501,13.52,13.346,13.378,2200000.0
2009-03-20 02:30:00,13.407,13.541,13.321,13.438,2000000.0
2009-03-20 02:35:00,13.342,13.526,13.342,13.47,1550000.0
2009-03-20 02:40:00,13.485,13.49,13.345,13.355,1600000.0
2009-03-20 02:45:00,13.438,13.504,13.32,13.448,1550000.0
2009-03-20 02:50:00,13.377,13.478,13.31,13.335,850000.0
2009-03-20 02:55:00,13.429,13.491,13.27,13.43,850000.0
2009-03-20 03:00:00,13.453,13.503,13.348,13.352,2050000.0
2009-03-20 03:05:00,13.434,13.514,13.342,13.492,1550000.0
2009-03-20 03:10:00,13.412,13.503,13.362,13.482,1300000.0
2009-03-20 03:15:00,13.449,13.494,13.338,13.413,2400000.0
2009-03-20 03:20:00,13.5,13.519,13.352,13.488,1700000.0
2009-03-20 03:25:00,13.473,13.505,13.354,13.389,1900000.0
2009-03-20 03:30:00,13.368,13.507,13.347,13.47,1850000.0
2009-03-20 03:35:00,13.37,13.509,13.37,13.417,1700000.0
2009-03-20 03:40:00,13.322,13.506,13.309,13.362,1800000.0
2009-03-20 03:45:00,13.389,13.501,13.357,13.358,2150000.0
2009-03-20 03:50:00,13.465,13.558,13.314,13.373,2550000.0
2009-03-20 03:55:00,13.49,13.556,13.323,13.485,2550000.0
2009-03-20 04:00:00,13.388,13.466,13.308,13.325,1150000.0
2009-03-20 04:05:00,13.336,13.471,13.336,13.471,1250000.0
2009-03-20 04:10:00,13.442,13.466,13.336,13.444,950000.0
2009-03-20 04:15:00,13.404,13.55,13.361,13.463,2150000.0
2009-03-20 04:20:00,13.424,13.492,13.379,13.465,900000.0
2009-03-20 04:25:00,13.466,13.471,13.292,13.463,1100000.0
2009-03-20 04:30:00,13.321,13.476,13.279,13.279,550000.0
2009-03-20 04:35:00,13.407,13.523,13.339,13.426,1600000.0
2009-03-20 04:40:00,13.498,13.517,13.378,13.485,950000.0
2009-03-20 04:45:00,13.463,13.541,13.321,13.387,1800000.0
2009-03-20 04:50:00,13.355,13.525,13.323,13.361,1200000.0
2009-03-20 04:55:00,13.498,13.55,13.35,13.376,2150000.0
2009-03-20 05:00:00,13.408,13.55,13.344,13.54,2150000.0
2009-03-20 05:05:00,13.486,13.515,13.323,13.448,2750000.0
2009-03-20 05:10:00,13.387,13.555,13.362,13.479,1850000.0
2009-03-20 05:15:00,13.425,13.623,13.41,13.555,2200000.0
2009-03-20 05:20:00,13.454,13.554,13.429,13.545,1400000.0
2009-03-20 05:25:00,13.555,13.576,13.42,13.557,1900000.0
2009-03-20 05:30:00,13.516,13.552,13.378,13.469,1500000.0
2009-03-20 05:35:00,13.445,13.559,13.409,13.477,1650000.0
2009-03-20 05:40:00,13.556,13.566,13.414,13.466,1950000.0
2009-03-20 05:45:00,13.462,13.577,13.394,13.558,1850000.0
2009-03-20 05:50:00,13.517,13.606,13.358,13.508,1900000.0
2009-03-20 05:55:00,13.533,13.58,13.426,13.54,1800000.0
2009-03-20 06:00:00,13.525,13.571,13.407,13.499,1750000.0
2009-03-20 06:05:00,13.508,13.579,13.408,13.495,2400000.0
2009-03-20 06:10:00,13.412,13.58,13.38,13.438,1700000.0
2009-03-20 06:15:00,13.532,13.534,13.346,13.473,2450000.0
2009-03-20 06:20:00,13.493,13.548,13.376,13.497,1900000.0
2009-03-20 06:25:00,13.418,13.544,13.399,13.401,2250000.0
2009-03-20 06:30:00,13.533,13.563,13.389,13.512,2150000.0
2009-03-20 06:35:00,13.549,13.553,13.395,13.544,2150000.0
2009-03-20 06:40:00,13.446,13.558,13.371,13.5,2350000.0
2009-03-20 06:45:00,13.434,13.587,13.387,13.532,1950000.0
2009-03-20 06:50:00,13.545,13.558,13.405,13.463,1900000.0
2009-03-20 06:55:00,13.466,13.547,13.408,13.498,1600000.0
2009-03-20 07:00:00,13.527,13.554,13.401,13.523,2450000.0
2009-03-20 07:05:00,13.538,13.549,13.416,13.516,2250000.0
2009-03-20 07:10:00,13.489,13.558,13.419,13.439,1600000.0
2009-03-20 07:15:00,13.466,13.564,13.425,13.497,1750000.0
2009-03-20 07:20:00,13.411,13.557,13.393,13.479,1550000.0
2009-03-20 07:25:00,13.498,13.631,13.433,13.585,2450000.0
2009-03-20 07:30:00,13.498,13.616,13.437,13.597,3100000.0
2009-03-20 07:35:00,13.59,13.606,13.454,13.55,2000000.0
2009-03-20 07:40:00,13.488,13.611,13.447,13.591,2000000.0
2009-03-20 07:45:00,13.504,13.66,13.448,13.542,3150000.0
2009-03-20 07:50:00,13.489,13.651,13.476,13.643,2450000.0
2009-03-20 07:55:00,13.598,13.669,13.48,13.622,2900000.0
2009-03-20 08:00:00,13.606,13.643,13.5,13.536,2150000.0
2009-03-20 08:05:00,13.54,13.625,13.497,13.625,1850000.0
2009-03-20 08:10:00,13.527,13.633,13.437,13.508,2050000.0
2009-03-20 08:15:00,13.609,13.66,13.452,13.524,2450000.0
2009-03-20 08:20:00,13.542,13.614,13.44,13.544,2150000.0
2009-03-20 08:25:00,13.51,13.639,13.452,13.47,2300000.0
2009-03-20 08:30:00,13.462,13.63,13.462,13.49,2450000.0
2009-03-20 08:35:00,13.602,13.653,13.429,13.515,2400000.0
2009-03-20 08:40:00,13.556,13.603,13.452,13.512,2150000.0
2009-03-20 08:45:00,13.473,13.596,13.415,13.538,2400000.0
2009-03-20 08:50:00,13.53,13.598,13.421,13.478,2200000.0
2009-03-20 08:55:00,13.479,13.581,13.414,13.482,2150000.0
2009-03-20 09:00:00,13.494,13.602,13.425,13.466,2400000.0
2009-03-20 09:05:00,13.57,13.596,13.408,13.564,3300000.0
2009-03-20 09:10:00,13.499,13.609,13.406,13.596,2000000.0
2009-03-20 09:15:00,13.565,13.606,13.445,13.574,2250000.0
2009-03-20 09:20:00,13.581,13.61,13.481,13.593,2400000.0
2009-03-20 09:25:00,13.442,13.628,13.436,13.583,2650000.0
2009-03-20 09:30:00,13.493,13.597,13.429,13.461,2250000.0
2009-03-20 09:35:00,13.43,13.615,13.428,13.539,2450000.0
2009-03-20 09:40:00,13.573,13.628,13.467,13.538,2150000.0
2009-03-20 09:45:00,13.591,13.65,13.473,13.541,2400000.0
2009-03-20 09:50:00,13.576,13.666,13.485,13.555,2500000.0
2009-03-20 09:55:00,13.545,13.693,13.488,13.587,2650000.0
2009-03-20 10:00:00,13.555,13.731,13.541,13.7,2100000.0
2009-03-20 10:05:00,13.649,13.732,13.54,13.662,2700000.0
2009-03-20 10:10:00,13.594,13.729,13.533,13.696,2650000.0
2009-03-20 10:15:00,13.56,13.692,13.493,13.692,2200000.0
2009-03-20 10:20:00,13.576,13.696,13.542,13.583,2600000.0
2009-03-20 10:25:00,13.612,13.712,13.561,13.681,2100000.0
2009-03-20 10:30:00,13.641,13.743,13.545,13.599,2450000.0
2009-03-20 10:35:00,13.664,13.733,13.536,13.536,2100000.0
2009-03-20 10:40:00,13.589,13.687,13.529,13.633,2400000.0
2009-03-20 10:45:00,13.549,13.698,13.528,13.635,2300000.0
2009-03-20 10:50:00,13.597,13.672,13.535,13.572,2350000.0
2009-03-20 10:55:00,13.621,13.685,13.518,13.539,2000000.0
2009-03-20 11:00:00,13.615,13.733,13.547,13.639,2450000.0
2009-03-20 11:05:00,13.528,13.712,13.516,13.659,2400000.0
2009-03-20 11:10:00,13.561,13.71,13.531,13.607,2150000.0
2009-03-20 11:15:00,13.571,13.77,13.525,13.713,2050000.0
2009-03-20 11:20:00,13.558,13.703,13.558,13.572,2250000.0
2009-03-20 11:25:00,13.552,13.714,13.518,13.562,2200000.0
2009-03-20 11:30:00,13.552,13.685,13.525,13.622,2200000.0
2009-03-20 11:35:00,13.516,13.68,13.475,13.476,2150000.0
2009-03-20 11:40:00,13.539,13.664,13.489,13.587,2350000.0
2009-03-20 11:45:00,13.595,13.64,13.459,13.487,2100000.0
2009-03-20 11:50:00,13.528,13.629,13.455,13.512,2300000.0
2009-03-20 11:55:00,13.558,13.614,13.447,13.479,2100000.0
2009-03-20 12:00:00,13.591,13.622,13.453,13.519,2600000.0
2009-03-20 12:05:00,13.586,13.622,13.454,13.56,2350000.0
2009-03-20 12:10:00,13.559,13.6,13.411,13.532,2050000.0
2009-03-20 12:15:00,13.458,13.581,13.426,13.477,2300000.0
2009-03-20 12:20:00,13.529,13.592,13.394,13.525,2700000.0
2009-03-20 12:25:00,13.544,13.571,13.403,13.545,2000000.0
2009-03-20 12:30:00,13.441,13.558,13.391,13.457,2200000.0
2009-03-20 12:35:00,13.471,13.494,13.365,13.38,2200000.0
2009-03-20 12:40:00,13.489,13.538,13.355,13.459,2300000.0
2009-03-20 12:45:00,13.49,13.528,13.371,13.432,2250000.0
2009-03-20 12:50:00,13.443,13.529,13.37,13.462,2250000.0
2009-03-20 12:55:00,13.422,13.564,13.394,13.439,2100000.0
2009-03-20 13:00:00,13.523,13.535,13.361,13.501,2250000.0
2009-03-20 13:05:00,13.419,13.532,13.386,13.44,2350000.0
2009-03-20 13:10:00,13.435,13.549,13.405,13.504,2200000.0
2009-03-20 13:15:00,13.491,13.627,13.445,13.523,2050000.0
2009-03-20 13:20:00,13.508,13.606,13.432,13.6,2200000.0
2009-03-20 13:25:00,13.594,13.611,13.429,13.489,2300000.0
2009-03-20 13:30:00,13.557,13.586,13.417,13.507,2300000.0
2009-03-20 13:35:00,13.587,13.66,13.455,13.617,2150000.0
2009-03-20 13:40:00,13.515,13.674,13.508,13.612,2250000.0
2009-03-20 13:45:00,13.634,13.672,13.511,13.591,2300000.0
2009-03-20 13:50:00,13.561,13.661,13.477,13.623,2000000.0
2009-03-20 13:55:00,13.636,13.641,13.476,13.536,2100000.0
2009-03-20 14:00:00,13.595,13.659,13.476,13.655,2350000.0
2009-03-20 14:05:00,13.551,13.71,13.438,13.513,2100000.0
2009-03-20 14:10:00,13.457,13.599,13.4,13.437,1850000.0
2009-03-20 14:15:00,13.524,13.576,13.395,13.427,2350000.0
2009-03-20 14:20:00,13.43,13.542,13.392,13.506,2550000.0
2009-03-20 14:25:00,13.548,13.582,13.414,13.527,2500000.0
2009-03-20 14:30:00,13.503,13.528,13.338,13.338,2050000.0
2009-03-20 14:35:00,13.437,13.488,13.245,13.312,2550000.0
2009-03-20 14:40:00,13.344,13.456,13.307,13.429,2450000.0
2009-03-20 14:45:00,13.39,13.532,13.362,13.388,1900000.0
2009-03-20 14:50:00,13.402,13.51,13.332,13.407,2050000.0
2009-03-20 14:55:00,13.43,13.499,13.33,13.464,2100000.0
2009-03-20 15:00:00,13.409,13.52,13.359,13.466,2000000.0
2009-03-20 15:05:00,13.505,13.541,13.346,13.411,2050000.0
2009-03-20 15:10:00,13.407,13.5,13.341,13.357,2050000.0
2009-03-20 15:15:00,13.382,13.533,13.34,13.376,1900000.0
2009-03-20 15:20:00,13.43,13.526,13.379,13.42,2500000.0
2009-03-20 15:25:00,13.455,13.529,13.357,13.429,1900000.0
2009-03-20 15:30:00,13.44,13.546,13.371,13.48,2050000.0
2009-03-20 15:35:00,13.468,13.548,13.338,13.515,2300000.0
2009-03-20 15:40:00,13.399,13.572,13.399,13.547,2150000.0
2009-03-20 15:45:00,13.452,13.58,13.434,13.58,2050000.0
2009-03-20 15:50:00,13.596,13.611,13.458,13.531,2250000.0
2009-03-20 15:55:00,13.481,13.633,13.452,13.565,2150000.0
2009-03-20 16:00:00,13.504,13.695,13.453,13.545,2450000.0
2009-03-20 16:05:00,13.584,13.616,13.46,13.598,2300000.0
2009-03-20 16:10:00,13.492,13.637,13.465,13.555,2300000.0
2009-03-20 16:15:00,13.575,13.623,13.458,13.58,2200000.0
2009-03-20 16:20:00,13.564,13.638,13.439,13.582,2300000.0
2009-03-20 16:25:00,13.517,13.595,13.442,13.488,2500000.0
2009-03-20 16:30:00,13.588,13.623,13.424,13.49,2450000.0
2009-03-20 16:35:00,13.481,13.609,13.425,13.6,2250000.0
2009-03-20 16:40:00,13.513,13.642,13.453,13.525,2500000.0
2009-03-20 16:45:00,13.476,13.601,13.446,13.462,2300000.0
2009-03-20 16:50:00,13.573,13.608,13.428,13.522,2150000.0
2009-03-20 16:55:00,13.557,13.604,13.418,13.487,2400000.0
2009-03-20 17:00:00,13.477,13.569,13.4,13.427,1950000.0
2009-03-20 17:05:00,13.541,13.616,13.364,13.575,2150000.0
2009-03-20 17:10:00,13.526,13.58,13.366,13.373,2150000.0
2009-03-20 17:15:00,13.434,13.563,13.369,13.449,2400000.0
2009-03-20 17:20:00,13.517,13.566,13.369,13.465,2250000.0
2009-03-20 17:25:00,13.444,13.549,13.38,13.515,2200000.0
2009-03-20 17:30:00,13.423,13.54,13.378,13.516,2300000.0
2009-03-20 17:35:00,13.559,13.585,13.397,13.546,2200000.0
2009-03-20 17:40:00,13.545,13.577,13.426,13.514,1950000.0
2009-03-20 17:45:00,13.484,13.56,13.37,13.524,2450000.0
2009-03-20 17:50:00,13.508,13.586,13.416,13.506,2350000.0
2009-03-20 17:55:00,13.483,13.626,13.452,13.533,2300000.0
2009-03-20 18:00:00,13.519,13.62,13.445,13.61,2500000.0
2009-03-20 18:05:00,13.584,13.613,13.409,13.469,2800000.0
2009-03-20 18:10:00,13.521,13.606,13.447,13.598,2000000.0
2009-03-20 18:15:00,13.612,13.624,13.467,13.572,1800000.0
2009-03-20 18:20:00,13.468,13.593,13.425,13.587,3500000.0
2009-03-20 18:25:00,13.45,13.599,13.393,13.522,3550000.0
2009-03-20 18:30:00,13.46,13.624,13.46,13.532,4100000.0
2009-03-20 18:35:00,13.529,13.608,13.493,13.538,1950000.0
2009-03-20 18:40:00,13.502,13.668,13.463,13.599,5600000.0
2009-03-20 18:45:00,13.591,13.635,13.481,13.555,4750000.0
2009-03-20 18:50:00,13.546,13.64,13.444,13.61,4600000.0
2009-03-20 18:55:00,13.545,13.624,13.457,13.607,4900000.0
2009-03-20 19:00:00,13.601,13.653,13.517,13.594,2000000.0
2009-03-20 19:05:00,13.544,13.639,13.484,13.53,2050000.0
2009-03-20 19:10:00,13.634,13.654,13.518,13.629,2300000.0
2009-03-20 19:15:00,13.568,13.754,13.536,13.754,1800000.0
2009-03-20 19:20:00,13.641,13.832,13.641,13.774,2300000.0
2009-03-20 19:25:00,13.701,13.781,13.634,13.656,2400000.0
2009-03-20 19:30:00,13.673,13.783,13.667,13.742,1900000.0
2009-03-20 19:35:00,13.669,13.779,13.619,13.633,1850000.0
2009-03-20 19:40:00,13.657,13.774,13.621,13.679,2150000.0
2009-03-20 19:45:00,13.647,13.76,13.611,13.746,2300000.0
2009-03-20 19:50:00,13.687,13.805,13.633,13.773,2200000.0
2009-03-20 19:55:00,13.663,13.783,13.637,13.677,1900000.0
2009-03-20 20:00:00,13.763,13.777,13.635,13.742,2200000.0
2009-03-20 20:05:00,13.695,13.795,13.632,13.741,2050000.0
2009-03-20 20:10:00,13.725,13.798,13.601,13.715,2100000.0
2009-03-20 20:15:00,13.727,13.802,13.648,13.696,1950000.0
2009-03-20 20:20:00,13.787,13.787,13.633,13.723,2200000.0
2009-03-20 20:25:00,13.672,13.809,13.602,13.752,1950000.0
2009-03-20 20:30:00,13.708,13.801,13.618,13.75,2100000.0
2009-03-20 20:35:00,13.715,13.788,13.644,13.714,2150000.0
2009-03-20 20:40:00,13.747,13.806,13.647,13.749,2100000.0
2009-03-20 20:45:00,13.704,13.803,13.607,13.761,1850000.0
2009-03-20 20:50:00,13.634,13.755,13.612,13.729,1950000.0
2009-03-20 20:55:00,13.695,13.76,13.587,13.712,1950000.0
2009-03-20 21:00:00,13.654,13.788,13.624,13.727,2750000.0
2009-03-20 21:05:00,13.708,13.794,13.599,13.638,2150000.0
2009-03-20 21:10:00,13.708,13.785,13.592,13.7,2550000.0
2009-03-20 21:15:00,13.736,13.762,13.589,13.751,1800000.0
2009-03-20 21:20:00,13.738,13.796,13.571,13.74,2450000.0
2009-03-20 21:25:00,13.679,13.765,13.594,13.669,2200000.0
2009-03-20 21:30:00,13.679,13.79,13.594,13.685,2350000.0
2009-03-20 21:35:00,13.766,13.783,13.614,13.662,1850000.0
2009-03-20 21:40:00,13.726,13.785,13.63,13.755,1700000.0
2009-03-20 21:45:00,13.72,13.769,13.628,13.742,1350000.0
2009-03-20 21:50:00,13.731,13.78,13.602,13.705,2100000.0
2009-03-20 21:55:00,13.664,13.756,13.581,13.639,2100000.0
2009-03-20 22:00:00,13.7,13.739,13.624,13.654,750000.0
2009-03-20 22:05:00,13.651,13.75,13.566,13.709,1200000.0
2009-03-20 22:10:00,13.713,13.734,13.624,13.654,1150000.0
2009-03-20 22:15:00,13.728,13.764,13.599,13.732,1050000.0
2009-03-20 22:20:00,13.731,13.749,13.594,13.633,1850000.0
2009-03-20 22:25:00,13.749,13.761,13.639,13.729,900000.0
2009-03-20 22:30:00,13.763,13.763,13.599,13.691,1300000.0
2009-03-20 22:35:00,13.761,13.801,13.629,13.752,1000000.0
2009-03-20 22:40:00,13.618,13.754,13.618,13.747,1100000.0
2009-03-20 22:45:00,13.706,13.736,13.622,13.73,650000.0
2009-03-20 22:50:00,13.701,13.736,13.597,13.736,950000.0
2009-03-20 22:55:00,13.657,13.739,13.595,13.661,1700000.0
2009-03-22 23:00:00,13.685,13.713,13.578,13.698,800000.0
2009-03-22 23:05:00,13.684,13.701,13.596,13.701,500000.0
2009-03-22 23:10:00,13.693,13.706,13.606,13.704,500000.0
2009-03-22 23:15:00,13.693,13.707,13.598,13.603,700000.0
2009-03-22 23:20:00,13.669,13.713,13.572,13.657,1150000.0
2009-03-22 23:25:00,13.671,13.717,13.562,13.662,500000.0
2009-03-22 23:30:00,13.595,13.711,13.569,13.711,1400000.0
2009-03-22 23:40:00,13.596,13.701,13.596,13.678,600000.0
2009-03-22 23:45:00,13.609,13.712,13.609,13.712,150000.0
2009-03-22 23:50:00,13.717,13.73,13.61,13.644,750000.0
2009-03-23 00:00:00,13.659,13.746,13.581,13.673,2350000.0
2009-03-23 00:05:00,13.709,13.709,13.566,13.669,1950000.0
2009-03-23 00:10:00,13.598,13.74,13.555,13.565,1400000.0
2009-03-23 00:15:00,13.653,13.732,13.561,13.7,1750000.0
2009-03-23 00:20:00,13.685,13.695,13.537,13.633,2100000.0
2009-03-23 00:25:00,13.601,13.698,13.56,13.677,1700000.0
2009-03-23 00:30:00,13.549,13.78,13.547,13.78,1900000.0
2009-03-23 00:35:00,13.695,13.77,13.557,13.559,1750000.0
2009-03-23 00:40:00,13.676,13.758,13.584,13.703,1800000.0
2009-03-23 00:45:00,13.742,13.791,13.641,13.67,1650000.0
2009-03-23 00:50:00,13.777,13.829,13.613,13.66,2550000.0
2009-03-23 00:55:00,13.736,13.797,13.636,13.693,1650000.0
2009-03-23 01:00:00,13.649,13.807,13.623,13.722,1850000.0
2009-03-23 01:05:00,13.761,13.809,13.639,13.72,2550000.0
2009-03-23 01:10:00,13.664,13.781,13.602,13.71,2250000.0
2009-03-23 01:15:00,13.734,13.767,13.61,13.766,2100000.0
2009-03-23 01:20:00,13.723,13.78,13.572,13.635,2000000.0
2009-03-23 01:25:00,13.607,13.729,13.587,13.654,1450000.0
2009-03-23 01:30:00,13.718,13.798,13.63,13.715,1450000.0
2009-03-23 01:35:00,13.763,13.802,13.599,13.652,1600000.0
2009-03-23 01:40:00,13.67,13.77,13.562,13.69,1700000.0
2009-03-23 01:45:00,13.71,13.75,13.593,13.701,1800000.0
2009-03-23 01:50:00,13.722,13.765,13.626,13.731,1900000.0
2009-03-23 01:55:00,13.751,13.783,13.611,13.722,2150000.0
2009-03-23 02:00:00,13.69,13.725,13.569,13.711,2000000.0
2009-03-23 02:05:00,13.719,13.745,13.566,13.715,1700000.0
2009-03-23 02:10:00,13.687,13.78,13.57,13.712,2300000.0
2009-03-23 02:15:00,13.67,13.734,13.595,13.66,2050000.0
2009-03-23 02:20:00,13.669,13.751,13.59,13.69,1750000.0
2009-03-23 02:25:00,13.65,13.756,13.595,13.686,1600000.0
2009-03-23 02:30:00,13.626,13.73,13.559,13.605,1850000.0
2009-03-23 02:35:00,13.651,13.742,13.582,13.671,1800000.0
2009-03-23 02:40:00,13.694,13.724,13.554,13.691,2100000.0
2009-03-23 02:45:00,13.694,13.744,13.583,13.642,2250000.0
2009-03-23 02:50:00,13.628,13.739,13.561,13.689,1850000.0
2009-03-23 02:55:00,13.652,13.733,13.557,13.623,1550000.0
2009-03-23 03:00:00,13.647,13.732,13.585,13.643,1600000.0
2009-03-23 03:05:00,13.578,13.739,13.566,13.728,2300000.0
2009-03-23 03:10:00,13.585,13.743,13.577,13.722,1400000.0
2009-03-23 03:15:00,13.611,13.709,13.554,13.708,1350000.0
2009-03-23 03:20:00,13.59,13.724,13.562,13.59,1400000.0
2009-03-23 03:25:00,13.684,13.774,13.588,13.724,1950000.0
2009-03-23 03:30:00,13.703,13.759,13.585,13.668,1550000.0
2009-03-23 03:35:00,13.675,13.74,13.582,13.723,1800000.0
2009-03-23 03:40:00,13.746,13.756,13.624,13.721,1250000.0
2009-03-23 03:45:00,13.71,13.75,13.58,13.636,1700000.0
2009-03-23 03:50:00,13.723,13.741,13.588,13.727,1950000.0
2009-03-23 03:55:00,13.671,13.75,13.595,13.663,2350000.0
2009-03-23 04:00:00,13.676,13.724,13.548,13.699,1200000.0
2009-03-23 04:05:00,13.688,13.732,13.613,13.726,1700000.0
2009-03-23 04:10:00,13.712,13.745,13.588,13.588,1150000.0
2009-03-23 04:15:00,13.73,13.738,13.606,13.606,1650000.0
2009-03-23 04:20:00,13.601,13.728,13.578,13.686,800000.0
2009-03-23 04:25:00,13.662,13.727,13.562,13.61,2350000.0
2009-03-23 04:30:00,13.698,13.739,13.596,13.672,2200000.0
2009-03-23 04:35:00,13.615,13.733,13.572,13.685,2000000.0
2009-03-23 04:40:00,13.733,13.766,13.637,13.658,850000.0
2009-03-23 04:45:00,13.632,13.724,13.632,13.71,1550000.0
2009-03-23 04:50:00,13.704,13.739,13.606,13.72,2500000.0
2009-03-23 04:55:00,13.725,13.753,13.615,13.718,850000.0
2009-03-23 05:00:00,13.708,13.773,13.633,13.668,2200000.0
2009-03-23 05:05:00,13.741,13.778,13.615,13.729,1150000.0
2009-03-23 05:10:00,13.663,13.781,13.658,13.688,1550000.0
2009-03-23 05:15:00,13.727,13.785,13.605,13.638,1600000.0
2009-03-23 05:20:00,13.723,13.765,13.608,13.7,1350000.0
2009-03-23 05:25:00,13.757,13.757,13.608,13.744,1550000.0
2009-03-23 05:30:00,13.729,13.764,13.659,13.72,1100000.0
2009-03-23 05:35:00,13.623,13.788,13.623,13.773,1350000.0
2009-03-23 05:40:00,13.727,13.73,13.592,13.721,1350000.0
2009-03-23 05:45:00,13.72,13.75,13.649,13.71,1450000.0
2009-03-23 05:50:00,13.674,13.738,13.581,13.641,1550000.0
2009-03-23 05:55:00,13.644,13.735,13.617,13.716,1150000.0
2009-03-23 06:00:00,13.632,13.75,13.595,13.649,1950000.0
2009-03-23 06:05:00,13.75,13.76,13.6,13.717,2500000.0
2009-03-23 06:10:00,13.708,13.77,13.603,13.75,2150000.0
2009-03-23 06:15:00,13.723,13.79,13.623,13.718,1750000.0
2009-03-23 06:20:00,13.625,13.733,13.567,13.726,1450000.0
2009-03-23 06:25:00,13.638,13.762,13.591,13.654,2350000.0
2009-03-23 06:30:00,13.644,13.752,13.57,13.668,2200000.0
2009-03-23 06:35:00,13.603,13.755,13.591,13.739,2000000.0
2009-03-23 06:40:00,13.726,13.745,13.596,13.727,2150000.0
2009-03-23 06:45:00,13.692,13.729,13.576,13.689,2550000.0
2009-03-23 06:50:00,13.688,13.769,13.58,13.666,1700000.0
2009-03-23 06:55:00,13.706,13.763,13.594,13.633,2750000.0
2009-03-23 07:00:00,13.689,13.737,13.573,13.654,2100000.0
2009-03-23 07:05:00,13.71,13.733,13.571,13.615,1800000.0
2009-03-23 07:10:00,13.749,13.88,13.612,13.664,1950000.0
2009-03-23 07:15:00,13.726,13.777,13.582,13.717,2050000.0
2009-03-23 07:20:00,13.73,13.827,13.629,13.737,2200000.0
2009-03-23 07:25:00,13.708,13.834,13.652,13.722,2100000.0
2009-03-23 07:30:00,13.791,13.808,13.626,13.714,1850000.0
2009-03-23 07:35:00,13.738,13.815,13.629,13.781,2200000.0
2009-03-23 07:40:00,13.735,13.837,13.649,13.722,1950000.0
2009-03-23 07:45:00,13.86,13.88,13.652,13.799,2050000.0
2009-03-23 07:50:00,13.803,13.857,13.676,13.746,2050000.0
2009-03-23 07:55:00,13.782,13.87,13.709,13.829,1600000.0
2009-03-23 08:00:00,13.724,13.864,13.712,13.716,1900000.0
2009-03-23 08:05:00,13.851,13.856,13.697,13.786,2200000.0
2009-03-23 08:10:00,13.857,13.889,13.728,13.731,2050000.0
2009-03-23 08:15:00,13.78,13.87,13.68,13.77,2200000.0
2009-03-23 08:20:00,13.754,13.855,13.703,13.778,1850000.0
2009-03-23 08:25:00,13.838,13.874,13.714,13.773,1900000.0
2009-03-23 08:30:00,13.775,13.914,13.732,13.792,2400000.0
2009-03-23 08:35:00,13.827,13.919,13.723,13.723,2300000.0
2009-03-23 08:40:00,13.868,13.896,13.718,13.768,1800000.0
2009-03-23 08:45:00,13.851,13.87,13.744,13.86,2250000.0
2009-03-23 08:50:00,13.751,13.851,13.706,13.765,2050000.0
2009-03-23 08:55:00,13.808,13.865,13.716,13.824,1700000.0
2009-03-23 09:00:00,13.831,13.866,13.701,13.762,4900000.0
2009-03-23 09:05:00,13.815,13.855,13.713,13.771,4600000.0
2009-03-23 09:10:00,13.744,13.86,13.706,13.803,4750000.0
2009-03-23 09:15:00,13.814,13.892,13.715,13.756,5600000.0
2009-03-23 09:20:00,13.753,13.878,13.722,13.803,1950000.0
2009-03-23 09:25:00,13.755,13.872,13.711,13.744,4100000.0
2009-03-23 09:30:00,13.757,13.863,13.703,13.744,3550000.0
2009-03-23 09:35:00,13.865,13.868,13.716,13.731,3500000.0
2009-03-23 09:40:00,13.804,13.848,13.717,13.848,1800000.0
2009-03-23 09:45:00,13.858,13.881,13.683,13.785,2000000.0
2009-03-23 09:50:00,13.737,13.874,13.707,13.822,2800000.0
2009-03-23 09:55:00,13.86,13.887,13.722,13.791,2200000.0
2009-03-23 10:00:00,13.735,13.899,13.712,13.788,2300000.0
2009-03-23 10:05:00,13.797,13.864,13.693,13.799,2350000.0
2009-03-23 10:10:00,13.81,13.853,13.706,13.757,2450000.0
2009-03-23 10:15:00,13.788,13.823,13.649,13.823,1950000.0
2009-03-23 10:20:00,13.844,13.896,13.684,13.85,2200000.0
2009-03-23 10:25:00,13.798,13.867,13.686,13.736,2300000.0
2009-03-23 10:30:00,13.827,13.87,13.706,13.86,2400000.0
2009-03-23 10:35:00,13.799,13.892,13.663,13.867,2250000.0
2009-03-23 10:40:00,13.759,13.877,13.69,13.77,2400000.0
2009-03-23 10:45:00,13.717,13.842,13.693,13.84,2150000.0
2009-03-23 10:50:00,13.857,13.897,13.689,13.825,2150000.0
2009-03-23 10:55:00,13.712,13.878,13.682,13.755,1950000.0
2009-03-23 11:00:00,13.744,13.865,13.681,13.844,2200000.0
2009-03-23 11:05:00,13.795,13.887,13.707,13.845,2150000.0
2009-03-23 11:10:00,13.739,13.903,13.73,13.744,2300000.0
2009-03-23 11:15:00,13.777,13.86,13.696,13.751,2500000.0
2009-03-23 11:20:00,13.835,13.882,13.693,13.724,2250000.0
2009-03-23 11:25:00,13.755,13.904,13.724,13.842,2350000.0
2009-03-23 11:30:00,13.768,13.866,13.712,13.769,2500000.0
2009-03-23 11:35:00,13.828,13.878,13.721,13.856,2300000.0
2009-03-23 11:40:00,13.85,13.888,13.716,13.803,2200000.0
2009-03-23 11:45:00,13.765,13.832,13.685,13.716,2200000.0
2009-03-23 11:50:00,13.814,13.872,13.653,13.761,2300000.0
2009-03-23 11:55:00,13.739,13.874,13.654,13.71,2450000.0
2009-03-23 12:00:00,13.723,13.81,13.641,13.7,2150000.0
2009-03-23 12:05:00,13.73,13.837,13.658,13.82,2250000.0
2009-03-23 12:10:00,13.819,13.844,13.656,13.74,2050000.0
2009-03-23 12:15:00,13.826,13.849,13.698,13.718,2150000.0
2009-03-23 12:20:00,13.841,13.854,13.696,13.806,2300000.0
2009-03-23 12:25:00,13.803,13.876,13.706,13.781,2050000.0
2009-03-23 12:30:00,13.754,13.87,13.705,13.86,2250000.0
2009-03-23 12:35:00,13.739,13.814,13.659,13.708,2500000.0
2009-03-23 12:40:00,13.652,13.812,13.63,13.692,1900000.0
2009-03-23 12:45:00,13.648,13.801,13.625,13.708,2050000.0
2009-03-23 12:50:00,13.695,13.85,13.689,13.82,2050000.0
2009-03-23 12:55:00,13.808,13.847,13.659,13.724,2000000.0
2009-03-23 13:00:00,13.792,13.829,13.676,13.74,2050000.0
2009-03-23 13:05:00,13.769,13.873,13.687,13.757,1850000.0
2009-03-23 13:10:00,13.722,13.871,13.719,13.76,2150000.0
2009-03-23 13:15:00,13.798,13.847,13.693,13.751,2450000.0
2009-03-23 13:20:00,13.734,13.859,13.678,13.79,2550000.0
2009-03-23 13:25:00,13.696,13.858,13.68,13.805,2050000.0
2009-03-23 13:30:00,13.811,13.861,13.685,13.832,2500000.0
2009-03-23 13:35:00,13.798,13.877,13.675,13.749,2550000.0
2009-03-23 13:40:00,13.768,13.839,13.682,13.819,2350000.0
2009-03-23 13:45:00,13.731,13.845,13.669,13.71,1850000.0
2009-03-23 13:50:00,13.716,13.823,13.634,13.697,2100000.0
2009-03-23 13:55:00,13.793,13.793,13.632,13.71,2350000.0
2009-03-23 14:00:00,13.667,13.763,13.609,13.718,2100000.0
2009-03-23 14:05:00,13.729,13.755,13.593,13.641,2000000.0
2009-03-23 14:10:00,13.657,13.774,13.589,13.714,2300000.0
2009-03-23 14:15:00,13.689,13.758,13.551,13.551,2250000.0
2009-03-23 14:20:00,13.667,13.711,13.575,13.668,2150000.0
2009-03-23 14:25:00,13.616,13.685,13.552,13.646,2300000.0
2009-03-23 14:30:00,13.546,13.674,13.477,13.645,2300000.0
2009-03-23 14:35:00,13.67,13.703,13.55,13.581,2200000.0
2009-03-23 14:40:00,13.551,13.683,13.521,13.622,2050000.0
2009-03-23 14:45:00,13.626,13.693,13.534,13.615,2200000.0
2009-03-23 14:50:00,13.599,13.69,13.54,13.557,2350000.0
2009-03-23 14:55:00,13.627,13.677,13.484,13.63,2250000.0
2009-03-23 15:00:00,13.522,13.649,13.495,13.547,2100000.0
2009-03-23 15:05:00,13.613,13.683,13.476,13.548,2250000.0
2009-03-23 15:10:00,13.527,13.662,13.489,13.632,2250000.0
2009-03-23 15:15:00,13.6,13.73,13.532,13.722,2300000.0
2009-03-23 15:20:00,13.61,13.718,13.571,13.666,2200000.0
2009-03-23 15:25:00,13.65,13.734,13.568,13.633,2200000.0
2009-03-23 15:30:00,13.737,13.77,13.606,13.769,2000000.0
2009-03-23 15:35:00,13.748,13.79,13.593,13.63,2700000.0
2009-03-23 15:40:00,13.642,13.74,13.609,13.667,2300000.0
2009-03-23 15:45:00,13.742,13.764,13.597,13.683,2050000.0
2009-03-23 15:50:00,13.679,13.729,13.553,13.687,2350000.0
2009-03-23 15:55:00,13.578,13.664,13.505,13.642,2600000.0
2009-03-23 16:00:00,13.519,13.709,13.513,13.628,2100000.0
2009-03-23 16:05:00,13.609,13.71,13.518,13.671,2300000.0
2009-03-23 16:10:00,13.684,13.739,13.583,13.739,2100000.0
2009-03-23 16:15:00,13.742,13.787,13.591,13.681,2350000.0
2009-03-23 16:20:00,13.641,13.77,13.557,13.587,2150000.0
2009-03-23 16:25:00,13.664,13.744,13.574,13.629,2200000.0
2009-03-23 16:30:00,13.625,13.753,13.605,13.628,2200000.0
2009-03-23 16:35:00,13.659,13.768,13.613,13.637,2250000.0
2009-03-23 16:40:00,13.759,13.764,13.567,13.643,2050000.0
2009-03-23 16:45:00,13.668,13.765,13.597,13.646,2150000.0
2009-03-23 16:50:00,13.693,13.745,13.585,13.589,2400000.0
2009-03-23 16:55:00,13.676,13.765,13.59,13.676,2450000.0
2009-03-23 17:00:00,13.642,13.792,13.591,13.71,2000000.0
2009-03-23 17:05:00,13.658,13.771,13.607,13.71,2350000.0
2009-03-23 17:10:00,13.74,13.765,13.617,13.617,2300000.0
2009-03-23 17:15:00,13.698,13.789,13.558,13.65,2400000.0
2009-03-23 17:20:00,13.606,13.786,13.606,13.763,2100000.0
2009-03-23 17:25:00,13.703,13.784,13.617,13.694,2450000.0
2009-03-23 17:30:00,13.743,13.79,13.624,13.711,2100000.0
2009-03-23 17:35:00,13.655,13.833,13.648,13.76,2600000.0
2009-03-23 17:40:00,13.799,13.878,13.641,13.66,2200000.0
2009-03-23 17:45:00,13.795,13.819,13.639,13.694,2650000.0
2009-03-23 17:50:00,13.793,13.829,13.671,13.742,2700000.0
2009-03-23 17:55:00,13.795,13.851,13.665,13.718,2100000.0
2009-03-23 18:00:00,13.739,13.847,13.668,13.74,2650000.0
2009-03-23 18:05:00,13.748,13.87,13.686,13.804,2500000.0
2009-03-23 18:10:00,13.737,13.824,13.648,13.795,2400000.0
2009-03-23 18:15:00,13.761,13.832,13.689,13.771,2150000.0
2009-03-23 18:20:00,13.75,13.848,13.671,13.688,2300000.0
2009-03-23 18:25:00,13.702,13.841,13.687,13.73,2250000.0
2009-03-23 18:30:00,13.803,13.829,13.668,13.668,2650000.0
2009-03-23 18:35:00,13.807,13.833,13.667,13.799,2400000.0
2009-03-23 18:40:00,13.812,13.853,13.661,13.777,2250000.0
2009-03-23 18:45:00,13.812,13.838,13.657,13.765,2000000.0
2009-03-23 18:50:00,13.837,13.855,13.678,13.807,3300000.0
2009-03-23 18:55:00,13.735,13.837,13.655,13.738,2400000.0
2009-03-23 19:00:00,13.758,13.87,13.658,13.87,2200000.0
2009-03-23 19:05:00,13.756,13.875,13.672,13.795,2200000.0
2009-03-23 19:10:00,13.806,13.87,13.713,13.724,2400000.0
2009-03-23 19:15:00,13.771,13.844,13.677,13.814,2150000.0
2009-03-23 19:20:00,13.767,13.901,13.691,13.855,2400000.0
2009-03-23 19:25:00,13.707,13.829,13.689,13.698,2450000.0
2009-03-23 19:30:00,13.754,13.877,13.708,13.759,2300000.0
2009-03-23 19:35:00,13.754,13.817,13.682,13.707,2150000.0
2009-03-23 19:40:00,13.742,13.824,13.68,13.804,2450000.0
2009-03-23 19:45:00,13.718,13.853,13.69,13.745,1950000.0
2009-03-23 19:50:00,13.826,13.848,13.688,13.83,2000000.0
2009-03-23 19:55:00,13.781,13.864,13.689,13.829,2150000.0
2009-03-23 20:00:00,13.856,13.872,13.71,13.771,2900000.0
2009-03-23 20:05:00,13.827,13.86,13.678,13.75,2450000.0
2009-03-23 20:10:00,13.729,13.847,13.683,13.699,2800000.0
2009-03-23 20:15:00,13.823,13.836,13.631,13.77,2000000.0
2009-03-23 20:20:00,13.787,13.833,13.676,13.819,2000000.0
2009-03-23 20:25:00,13.713,13.849,13.666,13.717,2650000.0
2009-03-23 20:30:00,13.813,13.841,13.67,13.78,2750000.0
2009-03-23 20:35:00,13.756,13.828,13.67,13.711,2200000.0
2009-03-23 20:40:00,13.753,13.84,13.63,13.742,2000000.0
2009-03-23 20:45:00,13.66,13.851,13.64,13.753,2050000.0
2009-03-23 20:50:00,13.785,13.831,13.709,13.805,2250000.0
2009-03-23 20:55:00,13.806,13.866,13.68,13.82,2200000.0
2009-03-23 21:00:00,13.78,13.866,13.63,13.723,1950000.0
2009-03-23 21:05:00,13.757,13.842,13.637,13.823,1900000.0
2009-03-23 21:10:00,13.807,13.851,13.683,13.731,1950000.0
2009-03-23 21:15:00,13.767,13.81,13.615,13.692,1900000.0
2009-03-23 21:20:00,13.785,13.785,13.543,13.687,2150000.0
2009-03-23 21:25:00,13.691,13.743,13.565,13.728,2150000.0
2009-03-23 21:30:00,13.592,13.72,13.513,13.561,2250000.0
2009-03-23 21:35:00,13.684,13.707,13.538,13.621,1900000.0
2009-03-23 21:40:00,13.616,13.661,13.457,13.624,2450000.0
2009-03-23 21:45:00,13.667,13.672,13.493,13.517,1500000.0
2009-03-23 21:50:00,13.592,13.655,13.485,13.59,2400000.0
2009-03-23 21:55:00,13.611,13.65,13.497,13.591,1750000.0
2009-03-23 22:00:00,13.616,13.658,13.505,13.64,1850000.0
2009-03-23 22:05:00,13.6,13.683,13.54,13.637,1900000.0
2009-03-23 22:10:00,13.648,13.729,13.541,13.612,1950000.0
2009-03-23 22:15:00,13.568,13.698,13.543,13.698,1950000.0
2009-03-23 22:20:00,13.636,13.703,13.543,13.703,1050000.0
2009-03-23 22:25:00,13.58,13.684,13.519,13.678,1300000.0
2009-03-23 22:30:00,13.653,13.673,13.511,13.64,1600000.0
2009-03-23 22:35:00,13.639,13.646,13.518,13.518,1300000.0
2009-03-23 22:40:00,13.619,13.657,13.501,13.564,1750000.0
2009-03-23 22:45:00,13.555,13.683,13.472,13.497,1550000.0
2009-03-23 22:50:00,13.614,13.658,13.472,13.653,2250000.0
2009-03-23 22:55:00,13.628,13.693,13.496,13.541,2450000.0
2009-03-23 23:00:00,13.526,13.652,13.512,13.627,1950000.0
2009-03-23 23:05:00,13.586,13.666,13.493,13.514,1850000.0
2009-03-23 23:10:00,13.526,13.647,13.471,13.578,1800000.0
2009-03-23 23:15:00,13.64,13.64,13.554,13.64,1450000.0
2009-03-23 23:20:00,13.561,13.64,13.482,13.64,1500000.0
2009-03-23 23:25:00,13.63,13.65,13.63,13.64,1250000.0
2009-03-23 23:30:00,13.621,13.64,13.457,13.64,1650000.0
2009-03-23 23:35:00,13.63,13.64,13.5,13.64,2650000.0
2009-03-23 23:40:00,13.614,13.64,13.499,13.544,1950000.0
2009-03-23 23:45:00,13.62,13.64,13.61,13.61,2400000.0
2009-03-23 23:50:00,13.614,13.62,13.516,13.61,1500000.0
2009-03-23 23:55:00,13.62,13.64,13.62,13.64,2250000.0
2009-03-24 00:00:00,13.599,13.651,13.44,13.613,2550000.0
2009-03-24 00:05:00,13.523,13.653,13.45,13.599,2550000.0
2009-03-24 00:10:00,13.509,13.679,13.485,13.485,2050000.0
2009-03-24 00:15:00,13.64,13.657,13.523,13.531,2050000.0
2009-03-24 00:20:00,13.545,13.667,13.498,13.498,1700000.0
2009-03-24 00:25:00,13.629,13.67,13.522,13.547,1850000.0
2009-03-24 00:30:00,13.516,13.703,13.497,13.635,1900000.0
2009-03-24 00:35:00,13.622,13.647,13.466,13.622,1800000.0
2009-03-24 00:40:00,13.553,13.669,13.478,13.604,2400000.0
2009-03-24 00:45:00,13.626,13.69,13.505,13.69,2050000.0
2009-03-24 00:50:00,13.627,13.69,13.471,13.68,2250000.0
2009-03-24 00:55:00,13.504,13.736,13.497,13.597,2050000.0
2009-03-24 01:00:00,13.63,13.7,13.48,13.69,900000.0
2009-03-24 01:05:00,13.572,13.69,13.485,13.558,800000.0
2009-03-24 01:10:00,13.62,13.7,13.547,13.585,2100000.0
2009-03-24 01:15:00,13.548,13.714,13.51,13.654,1950000.0
2009-03-24 01:20:00,13.647,13.691,13.526,13.545,1550000.0
2009-03-24 01:25:00,13.568,13.67,13.495,13.565,2000000.0
2009-03-24 01:30:00,13.575,13.72,13.507,13.71,2200000.0
2009-03-24 01:35:00,13.604,13.72,13.532,13.71,2050000.0
2009-03-24 01:40:00,13.535,13.754,13.535,13.707,2150000.0
2009-03-24 01:45:00,13.71,13.72,13.554,13.664,2150000.0
2009-03-24 01:50:00,13.693,13.72,13.563,13.674,1500000.0
2009-03-24 01:55:00,13.632,13.736,13.535,13.681,2100000.0
2009-03-24 02:00:00,13.68,13.737,13.592,13.701,2150000.0
2009-03-24 02:05:00,13.68,13.707,13.581,13.68,1450000.0
2009-03-24 02:10:00,13.66,13.729,13.555,13.69,2050000.0
2009-03-24 02:15:00,13.657,13.726,13.565,13.655,1350000.0
2009-03-24 02:20:00,13.657,13.755,13.584,13.675,1750000.0
2009-03-24 02:25:00,13.647,13.769,13.623,13.65,1950000.0
2009-03-24 02:30:00,13.624,13.738,13.568,13.664,1900000.0
2009-03-24 02:35:00,13.666,13.769,13.586,13.66,2250000.0
2009-03-24 02:40:00,13.726,13.776,13.595,13.7,1750000.0
2009-03-24 02:45:00,13.678,13.734,13.543,13.627,2250000.0
2009-03-24 02:50:00,13.683,13.717,13.562,13.634,1850000.0
2009-03-24 02:55:00,13.702,13.713,13.586,13.586,1600000.0
2009-03-24 03:00:00,13.665,13.709,13.526,13.663,2050000.0
2009-03-24 03:05:00,13.62,13.716,13.55,13.675,2700000.0
2009-03-24 03:10:00,13.669,13.684,13.522,13.55,1300000.0
2009-03-24 03:15:00,13.577,13.676,13.536,13.666,700000.0
2009-03-24 03:20:00,13.635,13.674,13.504,13.613,1400000.0
2009-03-24 03:25:00,13.643,13.703,13.493,13.643,1950000.0
2009-03-24 03:30:00,13.537,13.672,13.537,13.638,1500000.0
2009-03-24 03:35:00,13.601,13.694,13.505,13.636,1600000.0
2009-03-24 03:40:00,13.651,13.702,13.479,13.544,1550000.0
2009-03-24 03:45:00,13.568,13.682,13.53,13.579,2100000.0
2009-03-24 03:50:00,13.639,13.671,13.516,13.671,2000000.0
2009-03-24 03:55:00,13.633,13.673,13.479,13.6,2100000.0
2009-03-24 04:00:00,13.555,13.667,13.492,13.633,1600000.0
2009-03-24 04:05:00,13.652,13.682,13.523,13.644,2100000.0
2009-03-24 04:10:00,13.628,13.639,13.495,13.561,1350000.0
2009-03-24 04:15:00,13.528,13.651,13.528,13.63,1900000.0
2009-03-24 04:20:00,13.521,13.648,13.521,13.63,1350000.0
2009-03-24 04:25:00,13.634,13.687,13.533,13.533,3900000.0
2009-03-24 04:30:00,13.504,13.682,13.504,13.551,1750000.0
2009-03-24 04:35:00,13.613,13.634,13.488,13.61,1800000.0
2009-03-24 04:40:00,13.574,13.628,13.459,13.533,1700000.0
2009-03-24 04:45:00,13.523,13.638,13.437,13.545,3300000.0
2009-03-24 04:50:00,13.568,13.634,13.461,13.576,2050000.0
2009-03-24 04:55:00,13.504,13.603,13.462,13.588,1750000.0
2009-03-24 05:00:00,13.589,13.624,13.474,13.487,3200000.0
2009-03-24 05:05:00,13.563,13.638,13.45,13.596,1850000.0
2009-03-24 05:10:00,13.613,13.676,13.521,13.557,1850000.0
2009-03-24 05:15:00,13.63,13.641,13.459,13.459,950000.0
2009-03-24 05:20:00,13.636,13.702,13.498,13.626,1650000.0
2009-03-24 05:25:00,13.633,13.669,13.492,13.625,1900000.0
2009-03-24 05:30:00,13.601,13.71,13.506,13.68,1550000.0
2009-03-24 05:35:00,13.543,13.7,13.493,13.616,2050000.0
2009-03-24 05:40:00,13.622,13.7,13.5,13.7,1500000.0
2009-03-24 05:45:00,13.69,13.7,13.497,13.633,1650000.0
2009-03-24 05:50:00,13.546,13.636,13.477,13.522,1300000.0
2009-03-24 05:55:00,13.518,13.633,13.496,13.6,1400000.0
2009-03-24 06:00:00,13.504,13.663,13.467,13.558,2050000.0
2009-03-24 06:05:00,13.522,13.637,13.471,13.612,2350000.0
2009-03-24 06:10:00,13.618,13.685,13.497,13.613,1650000.0
2009-03-24 06:15:00,13.633,13.664,13.485,13.63,1800000.0
2009-03-24 06:20:00,13.561,13.73,13.517,13.644,1600000.0
2009-03-24 06:25:00,13.568,13.653,13.484,13.567,2450000.0
2009-03-24 06:30:00,13.546,13.719,13.499,13.579,2150000.0
2009-03-24 06:35:00,13.589,13.708,13.489,13.675,2400000.0
2009-03-24 06:40:00,13.686,13.749,13.567,13.702,2150000.0
2009-03-24 06:45:00,13.69,13.746,13.563,13.679,2600000.0
2009-03-24 06:50:00,13.581,13.746,13.561,13.66,2100000.0
2009-03-24 06:55:00,13.677,13.77,13.524,13.581,2500000.0
2009-03-24 07:00:00,13.656,13.766,13.55,13.7,1750000.0
2009-03-24 07:05:00,13.681,13.716,13.57,13.57,1950000.0
2009-03-24 07:10:00,13.685,13.72,13.563,13.623,1750000.0
2009-03-24 07:15:00,13.692,13.724,13.558,13.671,1900000.0
2009-03-24 07:20:00,13.644,13.752,13.57,13.611,1900000.0
2009-03-24 07:25:00,13.609,13.734,13.552,13.608,1650000.0
2009-03-24 07:30:00,13.669,13.714,13.506,13.572,1800000.0
2009-03-24 07:35:00,13.6,13.703,13.553,13.674,1800000.0
2009-03-24 07:40:00,13.645,13.692,13.536,13.692,1650000.0
2009-03-24 07:45:00,13.653,13.714,13.551,13.673,2000000.0
2009-03-24 07:50:00,13.65,13.717,13.539,13.609,2050000.0
2009-03-24 07:55:00,13.634,13.69,13.553,13.686,1750000.0
2009-03-24 08:00:00,13.578,13.772,13.556,13.561,1900000.0
2009-03-24 08:05:00,13.693,13.708,13.554,13.609,1900000.0
2009-03-24 08:10:00,13.696,13.755,13.551,13.551,1900000.0
2009-03-24 08:15:00,13.686,13.703,13.536,13.564,2150000.0
2009-03-24 08:20:00,13.537,13.699,13.499,13.59,1850000.0
2009-03-24 08:25:00,13.653,13.688,13.54,13.588,1700000.0
2009-03-24 08:30:00,13.551,13.68,13.494,13.567,2400000.0
2009-03-24 08:35:00,13.633,13.673,13.529,13.536,2300000.0
2009-03-24 08:40:00,13.632,13.675,13.513,13.574,1800000.0
2009-03-24 08:45:00,13.656,13.671,13.524,13.654,2100000.0
2009-03-24 08:50:00,13.569,13.678,13.527,13.553,1900000.0
2009-03-24 08:55:00,13.606,13.664,13.536,13.606,1700000.0
2009-03-24 09:00:00,13.627,13.668,13.52,13.58,4900000.0
2009-03-24 09:05:00,13.625,13.647,13.518,13.564,4600000.0
2009-03-24 09:10:00,13.549,13.654,13.512,13.588,4750000.0
2009-03-24 09:15:00,13.596,13.672,13.498,13.548,5550000.0
2009-03-24 09:20:00,13.539,13.619,13.489,13.529,1950000.0
2009-03-24 09:25:00,13.513,13.627,13.46,13.489,4200000.0
2009-03-24 09:30:00,13.526,13.632,13.433,13.486,3550000.0
2009-03-24 09:35:00,13.607,13.621,13.472,13.487,3500000.0
2009-03-24 09:40:00,13.536,13.594,13.437,13.579,2000000.0
2009-03-24 09:45:00,13.576,13.588,13.423,13.512,2000000.0
2009-03-24 09:50:00,13.425,13.609,13.382,13.565,2800000.0
2009-03-24 09:55:00,13.594,13.594,13.434,13.502,2200000.0
2009-03-24 10:00:00,13.459,13.613,13.43,13.476,2300000.0
2009-03-24 10:05:00,13.513,13.606,13.422,13.524,2350000.0
2009-03-24 10:10:00,13.53,13.563,13.4,13.456,2300000.0
2009-03-24 10:15:00,13.467,13.564,13.388,13.528,2000000.0
2009-03-24 10:20:00,13.53,13.59,13.383,13.55,2200000.0
2009-03-24 10:25:00,13.506,13.54,13.383,13.408,2300000.0
2009-03-24 10:30:00,13.523,13.576,13.361,13.478,2300000.0
2009-03-24 10:35:00,13.461,13.545,13.362,13.516,2250000.0
2009-03-24 10:40:00,13.438,13.548,13.368,13.432,2400000.0
2009-03-24 10:45:00,13.399,13.528,13.368,13.49,2150000.0
2009-03-24 10:50:00,13.514,13.545,13.374,13.52,2150000.0
2009-03-24 10:55:00,13.374,13.543,13.35,13.45,1950000.0
2009-03-24 11:00:00,13.436,13.538,13.372,13.538,2200000.0
2009-03-24 11:05:00,13.477,13.614,13.341,13.508,2150000.0
2009-03-24 11:10:00,13.424,13.572,13.405,13.447,2300000.0
2009-03-24 11:15:00,13.484,13.582,13.398,13.474,2350000.0
2009-03-24 11:20:00,13.537,13.586,13.392,13.449,2250000.0
2009-03-24 11:25:00,13.473,13.598,13.399,13.569,2350000.0
2009-03-24 11:30:00,13.478,13.593,13.403,13.504,2500000.0
2009-03-24 11:35:00,13.538,13.593,13.411,13.54,2250000.0
2009-03-24 11:40:00,13.558,13.585,13.414,13.533,2200000.0
2009-03-24 11:45:00,13.525,13.598,13.423,13.493,2450000.0
2009-03-24 11:50:00,13.551,13.576,13.411,13.551,2300000.0
2009-03-24 11:55:00,13.488,13.587,13.396,13.437,2450000.0
2009-03-24 12:00:00,13.449,13.558,13.365,13.433,2150000.0
2009-03-24 12:05:00,13.466,13.561,13.393,13.519,2250000.0
2009-03-24 12:10:00,13.545,13.545,13.367,13.423,2050000.0
2009-03-24 12:15:00,13.517,13.532,13.368,13.368,2150000.0
2009-03-24 12:20:00,13.493,13.503,13.309,13.398,2200000.0
2009-03-24 12:25:00,13.418,13.484,13.264,13.411,2050000.0
2009-03-24 12:30:00,13.389,13.497,13.325,13.377,2050000.0
2009-03-24 12:35:00,13.383,13.493,13.317,13.375,2500000.0
2009-03-24 12:40:00,13.271,13.467,13.271,13.378,2200000.0
2009-03-24 12:45:00,13.317,13.491,13.305,13.381,2050000.0
2009-03-24 12:50:00,13.362,13.525,13.313,13.499,2050000.0
2009-03-24 12:55:00,13.479,13.516,13.336,13.386,2000000.0
2009-03-24 13:00:00,13.428,13.483,13.321,13.391,2100000.0
2009-03-24 13:05:00,13.411,13.51,13.359,13.411,1850000.0
2009-03-24 13:10:00,13.324,13.5,13.292,13.43,2050000.0
2009-03-24 13:15:00,13.455,13.552,13.367,13.425,2450000.0
2009-03-24 13:20:00,13.399,13.53,13.336,13.458,2550000.0
2009-03-24 13:25:00,13.42,13.552,13.352,13.473,2050000.0
2009-03-24 13:30:00,13.487,13.589,13.353,13.507,2500000.0
2009-03-24 13:35:00,13.475,13.553,13.347,13.449,2550000.0
2009-03-24 13:40:00,13.438,13.534,13.379,13.501,2350000.0
2009-03-24 13:45:00,13.423,13.513,13.349,13.349,1850000.0
2009-03-24 13:50:00,13.389,13.51,13.322,13.404,2000000.0
2009-03-24 13:55:00,13.483,13.502,13.349,13.457,2350000.0
2009-03-24 14:00:00,13.4,13.531,13.322,13.481,2100000.0
2009-03-24 14:05:00,13.484,13.512,13.33,13.392,2000000.0
2009-03-24 14:10:00,13.395,13.476,13.323,13.408,2300000.0
2009-03-24 14:15:00,13.412,13.494,13.311,13.322,2250000.0
2009-03-24 14:20:00,13.448,13.483,13.304,13.413,2150000.0
2009-03-24 14:25:00,13.363,13.482,13.286,13.407,2300000.0
2009-03-24 14:30:00,13.339,13.484,13.237,13.408,2300000.0
2009-03-24 14:35:00,13.419,13.419,13.208,13.232,2200000.0
2009-03-24 14:40:00,13.204,13.389,13.182,13.319,2050000.0
2009-03-24 14:45:00,13.316,13.395,13.22,13.275,2200000.0
2009-03-24 14:50:00,13.291,13.393,13.248,13.267,2350000.0
2009-03-24 14:55:00,13.338,13.385,13.165,13.361,2250000.0
2009-03-24 15:00:00,13.281,13.442,13.236,13.296,2100000.0
2009-03-24 15:05:00,13.362,13.512,13.293,13.405,2250000.0
2009-03-24 15:10:00,13.428,13.477,13.282,13.406,2300000.0
2009-03-24 15:15:00,13.368,13.478,13.305,13.435,2300000.0
2009-03-24 15:20:00,13.339,13.446,13.282,13.396,2200000.0
2009-03-24 15:25:00,13.374,13.462,13.295,13.35,2200000.0
2009-03-24 15:30:00,13.451,13.451,13.297,13.385,2000000.0
2009-03-24 15:35:00,13.353,13.389,13.209,13.252,2700000.0
2009-03-24 15:40:00,13.265,13.421,13.231,13.316,2300000.0
2009-03-24 15:45:00,13.402,13.408,13.221,13.357,2050000.0
2009-03-24 15:50:00,13.37,13.422,13.248,13.368,2350000.0
2009-03-24 15:55:00,13.271,13.393,13.241,13.337,2500000.0
2009-03-24 16:00:00,13.23,13.394,13.187,13.247,2100000.0
2009-03-24 16:05:00,13.192,13.322,13.121,13.183,2300000.0
2009-03-24 16:10:00,13.133,13.332,13.133,13.297,2100000.0
2009-03-24 16:15:00,13.287,13.328,13.162,13.238,2350000.0
2009-03-24 16:20:00,13.215,13.347,13.144,13.173,2150000.0
2009-03-24 16:25:00,13.275,13.333,13.188,13.216,2200000.0
2009-03-24 16:30:00,13.226,13.371,13.199,13.245,2200000.0
2009-03-24 16:35:00,13.232,13.347,13.178,13.178,2250000.0
2009-03-24 16:40:00,13.333,13.353,13.174,13.226,2050000.0
2009-03-24 16:45:00,13.276,13.375,13.201,13.244,2150000.0
2009-03-24 16:50:00,13.339,13.425,13.223,13.237,2400000.0
2009-03-24 16:55:00,13.358,13.4,13.206,13.304,2450000.0
2009-03-24 17:00:00,13.235,13.393,13.235,13.273,1850000.0
2009-03-24 17:05:00,13.287,13.407,13.265,13.338,2350000.0
2009-03-24 17:10:00,13.382,13.406,13.218,13.218,2300000.0
2009-03-24 17:15:00,13.312,13.384,13.139,13.184,2400000.0
2009-03-24 17:20:00,13.137,13.314,13.137,13.29,2100000.0
2009-03-24 17:25:00,13.221,13.334,13.141,13.235,2450000.0
2009-03-24 17:30:00,13.274,13.327,13.138,13.226,2100000.0
2009-03-24 17:35:00,13.185,13.312,13.159,13.223,2600000.0
2009-03-24 17:40:00,13.313,13.352,13.162,13.179,2200000.0
2009-03-24 17:45:00,13.325,13.37,13.175,13.263,2650000.0
2009-03-24 17:50:00,13.357,13.395,13.164,13.228,2700000.0
2009-03-24 17:55:00,13.314,13.353,13.183,13.218,2100000.0
2009-03-24 18:00:00,13.245,13.365,13.192,13.242,2650000.0
2009-03-24 18:05:00,13.244,13.354,13.18,13.277,2500000.0
2009-03-24 18:10:00,13.24,13.333,13.126,13.287,2400000.0
2009-03-24 18:15:00,13.245,13.325,13.124,13.239,2150000.0
2009-03-24 18:20:00,13.221,13.303,13.17,13.178,2300000.0
2009-03-24 18:25:00,13.159,13.344,13.159,13.28,2250000.0
2009-03-24 18:30:00,13.332,13.358,13.186,13.213,2650000.0
2009-03-24 18:35:00,13.312,13.352,13.178,13.301,2750000.0
2009-03-24 18:40:00,13.321,13.374,13.175,13.294,2250000.0
2009-03-24 18:45:00,13.331,13.357,13.166,13.253,2250000.0
2009-03-24 18:50:00,13.318,13.334,13.158,13.311,3300000.0
2009-03-24 18:55:00,13.2,13.307,13.164,13.223,2400000.0
2009-03-24 19:00:00,13.236,13.339,13.178,13.339,2250000.0
2009-03-24 19:05:00,13.255,13.348,13.188,13.286,1950000.0
2009-03-24 19:10:00,13.28,13.391,13.191,13.301,2600000.0
2009-03-24 19:15:00,13.281,13.362,13.203,13.31,2150000.0
2009-03-24 19:20:00,13.261,13.376,13.171,13.374,2400000.0
2009-03-24 19:25:00,13.221,13.359,13.213,13.213,2250000.0
2009-03-24 19:30:00,13.216,13.342,13.201,13.227,2200000.0
2009-03-24 19:35:00,13.274,13.352,13.216,13.259,2150000.0
2009-03-24 19:40:00,13.271,13.334,13.19,13.326,2700000.0
2009-03-24 19:45:00,13.201,13.343,13.148,13.252,2050000.0
2009-03-24 19:50:00,13.298,13.331,13.17,13.3,2200000.0
2009-03-24 19:55:00,13.258,13.359,13.213,13.346,2150000.0
2009-03-24 20:00:00,13.367,13.368,13.228,13.278,2900000.0
2009-03-24 20:05:00,13.343,13.405,13.209,13.275,2650000.0
2009-03-24 20:10:00,13.268,13.397,13.182,13.253,2800000.0
2009-03-24 20:15:00,13.231,13.364,13.148,13.259,2150000.0
2009-03-24 20:20:00,13.306,13.371,13.202,13.332,2000000.0
2009-03-24 20:25:00,13.204,13.368,13.184,13.254,3050000.0
2009-03-24 20:30:00,13.352,13.41,13.246,13.331,2800000.0
2009-03-24 20:35:00,13.333,13.456,13.248,13.26,2350000.0
2009-03-24 20:40:00,13.338,13.408,13.266,13.335,2000000.0
2009-03-24 20:45:00,13.292,13.442,13.24,13.367,1950000.0
2009-03-24 20:50:00,13.387,13.449,13.301,13.436,2050000.0
2009-03-24 20:55:00,13.312,13.451,13.271,13.413,2050000.0
2009-03-24 21:00:00,13.392,13.48,13.297,13.365,2150000.0
2009-03-24 21:05:00,13.343,13.473,13.256,13.473,2000000.0
2009-03-24 21:10:00,13.462,13.472,13.313,13.368,1950000.0
2009-03-24 21:15:00,13.368,13.494,13.309,13.377,2100000.0
2009-03-24 21:20:00,13.479,13.479,13.278,13.39,2100000.0
2009-03-24 21:25:00,13.396,13.483,13.286,13.431,2150000.0
2009-03-24 21:30:00,13.282,13.444,13.282,13.297,1700000.0
2009-03-24 21:35:00,13.38,13.424,13.274,13.387,1900000.0
2009-03-24 21:40:00,13.353,13.471,13.268,13.282,2150000.0
2009-03-24 21:45:00,13.392,13.42,13.303,13.41,950000.0
2009-03-24 21:50:00,13.358,13.459,13.263,13.383,2150000.0
2009-03-24 21:55:00,13.428,13.452,13.272,13.39,1850000.0
2009-03-24 22:00:00,13.374,13.423,13.255,13.41,1500000.0
2009-03-24 22:05:00,13.353,13.447,13.267,13.401,1550000.0
2009-03-24 22:10:00,13.385,13.484,13.263,13.358,2350000.0
2009-03-24 22:15:00,13.311,13.44,13.272,13.432,1550000.0
2009-03-24 22:20:00,13.376,13.426,13.273,13.419,1650000.0
2009-03-24 22:25:00,13.342,13.439,13.247,13.351,1950000.0
2009-03-24 22:30:00,13.374,13.415,13.242,13.402,900000.0
2009-03-24 22:35:00,13.386,13.406,13.261,13.314,1250000.0
2009-03-24 22:40:00,13.354,13.41,13.232,13.41,2250000.0
2009-03-24 22:45:00,13.331,13.386,13.256,13.377,400000.0
2009-03-24 22:50:00,13.378,13.422,13.253,13.422,1800000.0
2009-03-24 22:55:00,13.38,13.463,13.326,13.328,1350000.0
2009-03-24 23:00:00,13.276,13.46,13.262,13.425,1150000.0
2009-03-24 23:05:00,13.45,13.46,13.314,13.46,2150000.0
2009-03-24 23:10:00,13.291,13.461,13.225,13.351,1900000.0
2009-03-24 23:15:00,13.393,13.47,13.317,13.46,2400000.0
2009-03-24 23:20:00,13.331,13.46,13.252,13.46,2050000.0
2009-03-24 23:25:00,13.272,13.46,13.272,13.44,1400000.0
2009-03-24 23:30:00,13.391,13.45,13.21,13.21,2250000.0
2009-03-24 23:35:00,13.45,13.45,13.287,13.45,2350000.0
2009-03-24 23:40:00,13.384,13.45,13.286,13.44,3200000.0
2009-03-24 23:45:00,13.45,13.47,13.43,13.45,3000000.0
2009-03-24 23:50:00,13.384,13.46,13.286,13.386,1000000.0
2009-03-24 23:55:00,13.46,13.46,13.247,13.35,2250000.0
2009-03-25 00:00:00,13.405,13.489,13.312,13.471,2450000.0
2009-03-25 00:05:00,13.381,13.466,13.313,13.41,2400000.0
2009-03-25 00:10:00,13.322,13.476,13.315,13.321,2250000.0
2009-03-25 00:15:00,13.398,13.468,13.301,13.324,2150000.0
2009-03-25 00:20:00,13.346,13.492,13.322,13.322,1700000.0
2009-03-25 00:25:00,13.424,13.465,13.311,13.311,1900000.0
2009-03-25 00:30:00,13.325,13.466,13.295,13.445,2150000.0
2009-03-25 00:35:00,13.439,13.463,13.319,13.42,2300000.0
2009-03-25 00:40:00,13.363,13.463,13.227,13.416,2400000.0
2009-03-25 00:45:00,13.442,13.476,13.312,13.476,1600000.0
2009-03-25 00:50:00,13.452,13.52,13.31,13.4,1800000.0
2009-03-25 00:55:00,13.317,13.522,13.316,13.42,1600000.0
2009-03-25 01:00:00,13.418,13.451,13.318,13.42,1150000.0
2009-03-25 01:05:00,13.426,13.449,13.256,13.32,1900000.0
2009-03-25 01:10:00,13.407,13.453,13.245,13.346,1850000.0
2009-03-25 01:15:00,13.318,13.44,13.305,13.428,750000.0
2009-03-25 01:20:00,13.391,13.44,13.277,13.43,1300000.0
2009-03-25 01:25:00,13.318,13.489,13.288,13.34,2150000.0
2009-03-25 01:30:00,13.315,13.449,13.264,13.44,2050000.0
2009-03-25 01:35:00,13.43,13.468,13.251,13.41,1900000.0
2009-03-25 01:40:00,13.259,13.414,13.257,13.396,2150000.0
2009-03-25 01:45:00,13.415,13.496,13.258,13.382,2200000.0
2009-03-25 01:50:00,13.395,13.426,13.266,13.361,1400000.0
2009-03-25 01:55:00,13.342,13.422,13.288,13.339,1800000.0
2009-03-25 02:00:00,13.36,13.426,13.305,13.416,1350000.0
2009-03-25 02:05:00,13.426,13.445,13.28,13.413,1700000.0
2009-03-25 02:10:00,13.393,13.444,13.247,13.406,2000000.0
2009-03-25 02:15:00,13.387,13.456,13.291,13.398,1750000.0
2009-03-25 02:20:00,13.321,13.489,13.293,13.293,1800000.0
2009-03-25 02:25:00,13.379,13.463,13.292,13.421,1550000.0
2009-03-25 02:30:00,13.322,13.481,13.275,13.315,1900000.0
2009-03-25 02:35:00,13.38,13.439,13.291,13.379,1450000.0
2009-03-25 02:40:00,13.406,13.441,13.314,13.397,2000000.0
2009-03-25 02:45:00,13.418,13.463,13.283,13.349,2250000.0
2009-03-25 02:50:00,13.376,13.401,13.257,13.383,1800000.0
2009-03-25 02:55:00,13.386,13.421,13.239,13.289,2100000.0
2009-03-25 03:00:00,13.237,13.436,13.231,13.277,1350000.0
2009-03-25 03:05:00,13.235,13.397,13.214,13.372,2200000.0
2009-03-25 03:10:00,13.285,13.43,13.25,13.374,1700000.0
2009-03-25 03:15:00,13.391,13.45,13.228,13.404,1750000.0
2009-03-25 03:20:00,13.261,13.419,13.247,13.403,1600000.0
2009-03-25 03:25:00,13.394,13.439,13.287,13.386,1750000.0
2009-03-25 03:30:00,13.327,13.422,13.282,13.368,1400000.0
2009-03-25 03:35:00,13.383,13.409,13.256,13.389,1900000.0
2009-03-25 03:40:00,13.381,13.433,13.278,13.284,1550000.0
2009-03-25 03:45:00,13.363,13.403,13.291,13.318,1100000.0
2009-03-25 03:50:00,13.341,13.386,13.231,13.382,2100000.0
2009-03-25 03:55:00,13.306,13.399,13.225,13.339,2250000.0
2009-03-25 04:00:00,13.233,13.369,13.201,13.368,850000.0
2009-03-25 04:05:00,13.288,13.386,13.262,13.365,1800000.0
2009-03-25 04:10:00,13.352,13.386,13.226,13.373,1450000.0
2009-03-25 04:15:00,13.374,13.392,13.292,13.37,1500000.0
2009-03-25 04:20:00,13.231,13.38,13.231,13.38,1400000.0
2009-03-25 04:25:00,13.36,13.386,13.231,13.239,2700000.0
2009-03-25 04:30:00,13.202,13.391,13.202,13.311,2250000.0
2009-03-25 04:35:00,13.37,13.388,13.247,13.247,1150000.0
2009-03-25 04:40:00,13.202,13.393,13.202,13.308,800000.0
2009-03-25 04:45:00,13.298,13.426,13.258,13.304,4050000.0
2009-03-25 04:50:00,13.248,13.371,13.244,13.353,350000.0
2009-03-25 04:55:00,13.336,13.373,13.238,13.345,800000.0
2009-03-25 05:00:00,13.325,13.406,13.242,13.312,2450000.0
2009-03-25 05:05:00,13.304,13.406,13.237,13.355,1550000.0
2009-03-25 05:10:00,13.282,13.392,13.282,13.323,1500000.0
2009-03-25 05:15:00,13.35,13.392,13.229,13.229,1350000.0
2009-03-25 05:20:00,13.343,13.428,13.218,13.367,1800000.0
2009-03-25 05:25:00,13.404,13.404,13.253,13.384,1600000.0
2009-03-25 05:30:00,13.314,13.399,13.259,13.259,1250000.0
2009-03-25 05:35:00,13.364,13.387,13.23,13.386,2150000.0
2009-03-25 05:40:00,13.329,13.369,13.179,13.337,1250000.0
2009-03-25 05:45:00,13.382,13.388,13.252,13.379,1400000.0
2009-03-25 05:50:00,13.293,13.379,13.232,13.294,1300000.0
2009-03-25 05:55:00,13.273,13.367,13.225,13.34,2300000.0
2009-03-25 06:00:00,13.266,13.387,13.18,13.283,2300000.0
2009-03-25 06:05:00,13.292,13.398,13.211,13.351,2350000.0
2009-03-25 06:10:00,13.341,13.366,13.218,13.338,1750000.0
2009-03-25 06:15:00,13.336,13.372,13.222,13.33,1800000.0
2009-03-25 06:20:00,13.246,13.373,13.229,13.356,1400000.0
2009-03-25 06:25:00,13.298,13.383,13.226,13.288,2450000.0
2009-03-25 06:30:00,13.276,13.361,13.213,13.244,2000000.0
2009-03-25 06:35:00,13.297,13.367,13.211,13.359,2000000.0
2009-03-25 06:40:00,13.348,13.363,13.202,13.345,1250000.0
2009-03-25 06:45:00,13.322,13.365,13.202,13.333,2750000.0
2009-03-25 06:50:00,13.295,13.385,13.23,13.318,1850000.0
2009-03-25 06:55:00,13.336,13.39,13.223,13.26,2500000.0
2009-03-25 07:00:00,13.285,13.366,13.147,13.269,2050000.0
2009-03-25 07:05:00,13.316,13.37,13.223,13.243,1950000.0
2009-03-25 07:10:00,13.322,13.39,13.203,13.262,1650000.0
2009-03-25 07:15:00,13.331,13.386,13.196,13.32,1900000.0
2009-03-25 07:20:00,13.3,13.415,13.245,13.291,2250000.0
2009-03-25 07:25:00,13.3,13.393,13.22,13.35,1800000.0
2009-03-25 07:30:00,13.362,13.402,13.207,13.27,1800000.0
2009-03-25 07:35:00,13.299,13.427,13.231,13.359,2100000.0
2009-03-25 07:40:00,13.245,13.383,13.215,13.366,1950000.0
2009-03-25 07:45:00,13.28,13.37,13.217,13.36,1850000.0
2009-03-25 07:50:00,13.31,13.37,13.229,13.256,1900000.0
2009-03-25 07:55:00,13.29,13.37,13.217,13.37,1850000.0
2009-03-25 08:00:00,13.209,13.37,13.196,13.36,1900000.0
2009-03-25 08:05:00,13.361,13.361,13.177,13.274,1900000.0
2009-03-25 08:10:00,13.303,13.39,13.206,13.231,2100000.0
2009-03-25 08:15:00,13.281,13.365,13.201,13.247,2200000.0
2009-03-25 08:20:00,13.209,13.348,13.161,13.254,1850000.0
2009-03-25 08:25:00,13.302,13.356,13.217,13.275,1850000.0
2009-03-25 08:30:00,13.22,13.374,13.203,13.259,2400000.0
2009-03-25 08:35:00,13.299,13.39,13.185,13.253,2300000.0
2009-03-25 08:40:00,13.317,13.363,13.199,13.271,1800000.0
2009-03-25 08:45:00,13.346,13.353,13.235,13.353,2100000.0
2009-03-25 08:50:00,13.22,13.38,13.194,13.273,2050000.0
2009-03-25 08:55:00,13.316,13.359,13.224,13.31,1900000.0
2009-03-25 09:00:00,13.334,13.353,13.208,13.257,4900000.0
2009-03-25 09:05:00,13.317,13.372,13.228,13.307,4600000.0
2009-03-25 09:10:00,13.306,13.381,13.225,13.327,4750000.0
2009-03-25 09:15:00,13.323,13.346,13.186,13.309,5400000.0
2009-03-25 09:20:00,13.22,13.329,13.2,13.245,1950000.0
2009-03-25 09:25:00,13.274,13.383,13.248,13.251,4050000.0
2009-03-25 09:30:00,13.287,13.392,13.202,13.229,3550000.0
2009-03-25 09:35:00,13.369,13.373,13.159,13.261,3500000.0
2009-03-25 09:40:00,13.242,13.351,13.189,13.34,1900000.0
2009-03-25 09:45:00,13.368,13.368,13.203,13.307,1700000.0
2009-03-25 09:50:00,13.269,13.414,13.219,13.336,2800000.0
2009-03-25 09:55:00,13.351,13.364,13.204,13.284,2200000.0
2009-03-25 10:00:00,13.268,13.365,13.179,13.254,2300000.0
2009-03-25 10:05:00,13.288,13.375,13.188,13.296,2350000.0
2009-03-25 10:10:00,13.315,13.413,13.203,13.254,2250000.0
2009-03-25 10:15:00,13.266,13.351,13.178,13.275,2150000.0
2009-03-25 10:20:00,13.311,13.351,13.157,13.333,2200000.0
2009-03-25 10:25:00,13.277,13.345,13.185,13.238,2300000.0
2009-03-25 10:30:00,13.297,13.35,13.176,13.304,2300000.0
2009-03-25 10:35:00,13.289,13.331,13.155,13.314,2250000.0
2009-03-25 10:40:00,13.203,13.314,13.132,13.238,2400000.0
2009-03-25 10:45:00,13.195,13.367,13.156,13.306,2150000.0
2009-03-25 10:50:00,13.321,13.359,13.167,13.317,2150000.0
2009-03-25 10:55:00,13.207,13.323,13.18,13.235,1950000.0
2009-03-25 11:00:00,13.234,13.361,13.157,13.336,2200000.0
2009-03-25 11:05:00,13.28,13.31,13.129,13.269,2150000.0
2009-03-25 11:10:00,13.175,13.308,13.15,13.186,2300000.0
2009-03-25 11:15:00,13.198,13.301,13.134,13.211,2200000.0
2009-03-25 11:20:00,13.299,13.321,13.166,13.207,2250000.0
2009-03-25 11:25:00,13.202,13.388,13.174,13.295,2350000.0
2009-03-25 11:30:00,13.221,13.314,13.128,13.238,2500000.0
2009-03-25 11:35:00,13.271,13.339,13.169,13.304,2300000.0
2009-03-25 11:40:00,13.3,13.333,13.16,13.28,2200000.0
2009-03-25 11:45:00,13.259,13.333,13.171,13.221,2200000.0
2009-03-25 11:50:00,13.279,13.299,13.154,13.27,2300000.0
2009-03-25 11:55:00,13.235,13.328,13.129,13.144,2450000.0
2009-03-25 12:00:00,13.205,13.32,13.144,13.193,2150000.0
2009-03-25 12:05:00,13.244,13.304,13.132,13.288,2250000.0
2009-03-25 12:10:00,13.289,13.299,13.146,13.178,2050000.0
2009-03-25 12:15:00,13.277,13.336,13.128,13.171,2150000.0
2009-03-25 12:20:00,13.291,13.3,13.143,13.243,2100000.0
2009-03-25 12:25:00,13.251,13.302,13.097,13.215,2050000.0
2009-03-25 12:30:00,13.18,13.281,13.117,13.174,2050000.0
2009-03-25 12:35:00,13.158,13.283,13.13,13.189,2500000.0
2009-03-25 12:40:00,13.155,13.325,13.105,13.211,2200000.0
2009-03-25 12:45:00,13.187,13.32,13.146,13.199,2050000.0
2009-03-25 12:50:00,13.17,13.319,13.142,13.254,2050000.0
2009-03-25 12:55:00,13.258,13.32,13.131,13.19,2000000.0
2009-03-25 13:00:00,13.225,13.289,13.12,13.187,2100000.0
2009-03-25 13:05:00,13.203,13.29,13.111,13.16,1850000.0
2009-03-25 13:10:00,13.143,13.301,13.09,13.205,2050000.0
2009-03-25 13:15:00,13.216,13.289,13.077,13.149,2450000.0
2009-03-25 13:20:00,13.115,13.247,13.064,13.216,2550000.0
2009-03-25 13:25:00,13.077,13.287,13.048,13.214,2050000.0
2009-03-25 13:30:00,13.213,13.263,13.083,13.246,2500000.0
2009-03-25 13:35:00,13.219,13.27,13.064,13.156,2550000.0
2009-03-25 13:40:00,13.169,13.297,13.125,13.257,2350000.0
2009-03-25 13:45:00,13.168,13.279,13.123,13.176,1850000.0
2009-03-25 13:50:00,13.168,13.298,13.116,13.143,2250000.0
2009-03-25 13:55:00,13.209,13.223,13.048,13.181,2350000.0
2009-03-25 14:00:00,13.077,13.164,13.015,13.149,2100000.0
2009-03-25 14:05:00,13.149,13.154,12.934,12.991,2000000.0
2009-03-25 14:10:00,13.054,13.142,12.978,13.075,2300000.0
2009-03-25 14:15:00,13.083,13.122,12.895,12.895,2250000.0
2009-03-25 14:20:00,12.972,13.092,12.88,13.056,2150000.0
2009-03-25 14:25:00,12.974,13.093,12.953,13.058,2300000.0
2009-03-25 14:30:00,12.978,13.191,12.978,13.191,2300000.0
2009-03-25 14:35:00,13.188,13.266,13.067,13.134,2200000.0
2009-03-25 14:40:00,13.129,13.244,13.042,13.117,2050000.0
2009-03-25 14:45:00,13.135,13.248,13.043,13.11,2200000.0
2009-03-25 14:50:00,13.123,13.199,13.051,13.073,2350000.0
2009-03-25 14:55:00,13.156,13.179,13.004,13.163,2250000.0
2009-03-25 15:00:00,13.064,13.196,13.012,13.096,2100000.0
2009-03-25 15:05:00,13.144,13.216,13.006,13.081,2250000.0
2009-03-25 15:10:00,13.094,13.209,13.051,13.162,2300000.0
2009-03-25 15:15:00,13.119,13.201,13.045,13.201,2300000.0
2009-03-25 15:20:00,13.114,13.256,13.105,13.19,2200000.0
2009-03-25 15:25:00,13.155,13.241,13.078,13.132,2200000.0
2009-03-25 15:30:00,13.221,13.221,13.035,13.174,2000000.0
2009-03-25 15:35:00,13.174,13.211,12.991,13.034,2700000.0
2009-03-25 15:40:00,13.057,13.163,12.993,13.097,2300000.0
2009-03-25 15:45:00,13.18,13.214,13.022,13.179,2050000.0
2009-03-25 15:50:00,13.17,13.213,13.054,13.174,2350000.0
2009-03-25 15:55:00,13.082,13.549,13.01,13.549,2750000.0
2009-03-25 16:00:00,13.388,13.537,13.34,13.456,2100000.0
2009-03-25 16:05:00,13.4,13.5,13.331,13.402,2300000.0
2009-03-25 16:10:00,13.389,13.5,13.275,13.292,2100000.0
2009-03-25 16:15:00,13.262,13.394,13.205,13.323,2350000.0
2009-03-25 16:20:00,13.267,13.393,13.196,13.197,2150000.0
2009-03-25 16:25:00,13.295,13.401,13.189,13.237,2200000.0
2009-03-25 16:30:00,13.241,13.383,13.224,13.236,2200000.0
2009-03-25 16:35:00,13.254,13.442,13.245,13.257,2250000.0
2009-03-25 16:40:00,13.432,13.45,13.234,13.287,2050000.0
2009-03-25 16:45:00,13.352,13.476,13.321,13.341,2150000.0
2009-03-25 16:50:00,13.412,13.449,13.268,13.277,2400000.0
2009-03-25 16:55:00,13.355,13.404,13.227,13.314,2450000.0
2009-03-25 17:00:00,13.254,13.413,13.254,13.382,2100000.0
2009-03-25 17:05:00,13.329,13.43,13.284,13.373,2350000.0
2009-03-25 17:10:00,13.375,13.406,13.25,13.25,2300000.0
2009-03-25 17:15:00,13.331,13.412,13.205,13.303,2400000.0
2009-03-25 17:20:00,13.232,13.41,13.228,13.357,2100000.0
2009-03-25 17:25:00,13.293,13.447,13.216,13.319,2450000.0
2009-03-25 17:30:00,13.372,13.427,13.25,13.34,2100000.0
2009-03-25 17:35:00,13.298,13.409,13.253,13.331,2600000.0
2009-03-25 17:40:00,13.396,13.53,13.258,13.258,2350000.0
2009-03-25 17:45:00,13.398,13.399,13.235,13.282,2650000.0
2009-03-25 17:50:00,13.397,13.43,13.25,13.351,2700000.0
2009-03-25 17:55:00,13.41,13.432,13.287,13.297,2100000.0
2009-03-25 18:00:00,13.349,13.463,13.237,13.354,2650000.0
2009-03-25 18:05:00,13.361,13.453,13.296,13.397,2500000.0
2009-03-25 18:10:00,13.349,13.441,13.282,13.397,2400000.0
2009-03-25 18:15:00,13.372,13.47,13.301,13.377,2150000.0
2009-03-25 18:20:00,13.347,13.475,13.301,13.301,2300000.0
2009-03-25 18:25:00,13.331,13.49,13.331,13.417,2250000.0
2009-03-25 18:30:00,13.467,13.501,13.351,13.363,2650000.0
2009-03-25 18:35:00,13.508,13.54,13.365,13.449,2700000.0
2009-03-25 18:40:00,13.459,13.508,13.33,13.477,2250000.0
2009-03-25 18:45:00,13.508,13.537,13.314,13.42,2200000.0
2009-03-25 18:50:00,13.462,13.524,13.311,13.467,3300000.0
2009-03-25 18:55:00,13.368,13.464,13.297,13.354,2400000.0
2009-03-25 19:00:00,13.349,13.444,13.29,13.42,2250000.0
2009-03-25 19:05:00,13.328,13.44,13.27,13.396,2200000.0
2009-03-25 19:10:00,13.408,13.453,13.297,13.381,2250000.0
2009-03-25 19:15:00,13.355,13.436,13.261,13.38,2150000.0
2009-03-25 19:20:00,13.329,13.457,13.269,13.435,2400000.0
2009-03-25 19:25:00,13.28,13.471,13.28,13.323,2450000.0
2009-03-25 19:30:00,13.307,13.469,13.307,13.363,2200000.0
2009-03-25 19:35:00,13.386,13.5,13.331,13.396,2150000.0
2009-03-25 19:40:00,13.389,13.491,13.279,13.413,2450000.0
2009-03-25 19:45:00,13.311,13.468,13.282,13.355,2350000.0
2009-03-25 19:50:00,13.431,13.471,13.317,13.402,2000000.0
2009-03-25 19:55:00,13.359,13.501,13.309,13.434,2150000.0
2009-03-25 20:00:00,13.458,13.485,13.315,13.385,2900000.0
2009-03-25 20:05:00,13.414,13.497,13.304,13.387,2650000.0
2009-03-25 20:10:00,13.415,13.53,13.342,13.49,2150000.0
2009-03-25 20:15:00,13.403,13.52,13.35,13.426,2150000.0
2009-03-25 20:20:00,13.474,13.537,13.357,13.42,2000000.0
2009-03-25 20:25:00,13.39,13.513,13.326,13.48,3200000.0
2009-03-25 20:30:00,13.494,13.499,13.342,13.44,2800000.0
2009-03-25 20:35:00,13.413,13.492,13.341,13.359,2000000.0
2009-03-25 20:40:00,13.408,13.507,13.354,13.43,2000000.0
2009-03-25 20:45:00,13.406,13.534,13.398,13.431,1950000.0
2009-03-25 20:50:00,13.454,13.517,13.342,13.49,2100000.0
2009-03-25 20:55:00,13.371,13.509,13.32,13.439,2200000.0
2009-03-25 21:00:00,13.428,13.528,13.33,13.393,2150000.0
2009-03-25 21:05:00,13.417,13.478,13.326,13.478,2200000.0
2009-03-25 21:10:00,13.466,13.496,13.333,13.384,1950000.0
2009-03-25 21:15:00,13.434,13.491,13.319,13.397,1750000.0
2009-03-25 21:20:00,13.469,13.509,13.362,13.479,2150000.0
2009-03-25 21:25:00,13.445,13.529,13.35,13.464,2400000.0
2009-03-25 21:30:00,13.355,13.556,13.334,13.344,1900000.0
2009-03-25 21:35:00,13.467,13.544,13.355,13.445,1650000.0
2009-03-25 21:40:00,13.456,13.496,13.309,13.402,2400000.0
2009-03-25 21:45:00,13.371,13.494,13.333,13.368,1950000.0
2009-03-25 21:50:00,13.43,13.491,13.342,13.428,2150000.0
2009-03-25 21:55:00,13.49,13.503,13.317,13.43,1850000.0
2009-03-25 22:00:00,13.469,13.48,13.31,13.406,1950000.0
2009-03-25 22:05:00,13.389,13.475,13.322,13.435,2000000.0
2009-03-25 22:10:00,13.434,13.497,13.304,13.372,1700000.0
2009-03-25 22:15:00,13.353,13.474,13.318,13.455,1150000.0
2009-03-25 22:20:00,13.444,13.477,13.346,13.449,1150000.0
2009-03-25 22:25:00,13.374,13.454,13.32,13.42,700000.0
2009-03-25 22:30:00,13.424,13.444,13.323,13.425,500000.0
2009-03-25 22:35:00,13.45,13.45,13.315,13.356,1950000.0
2009-03-25 22:40:00,13.417,13.475,13.296,13.443,3000000.0
2009-03-25 22:45:00,13.34,13.492,13.313,13.321,1450000.0
2009-03-25 22:50:00,13.425,13.469,13.265,13.425,1900000.0
2009-03-25 22:55:00,13.359,13.451,13.307,13.307,1650000.0
2009-03-25 23:00:00,13.316,13.47,13.28,13.438,1600000.0
2009-03-25 23:05:00,13.46,13.47,13.44,13.45,1200000.0
2009-03-25 23:10:00,13.332,13.469,13.297,13.336,1850000.0
2009-03-25 23:15:00,13.44,13.44,13.42,13.44,2500000.0
2009-03-25 23:20:00,13.381,13.438,13.302,13.362,500000.0
2009-03-25 23:25:00,13.42,13.44,13.42,13.44,500000.0
2009-03-25 23:30:00,13.441,13.46,13.313,13.44,2700000.0
2009-03-25 23:35:00,13.43,13.46,13.43,13.43,4000000.0
2009-03-25 23:40:00,13.434,13.441,13.336,13.44,3200000.0
2009-03-25 23:45:00,13.42,13.42,13.42,13.42,600000.0
2009-03-25 23:50:00,13.434,13.44,13.336,13.43,1200000.0
2009-03-25 23:55:00,13.44,13.44,13.318,13.42,1050000.0
2009-03-26 00:00:00,13.478,13.502,13.301,13.424,1550000.0
2009-03-26 00:05:00,13.41,13.479,13.245,13.404,2050000.0
2009-03-26 00:10:00,13.279,13.469,13.279,13.351,2050000.0
2009-03-26 00:15:00,13.4,13.467,13.309,13.318,2050000.0
2009-03-26 00:20:00,13.337,13.454,13.284,13.284,1550000.0
2009-03-26 00:25:00,13.41,13.444,13.303,13.303,1000000.0
2009-03-26 00:30:00,13.317,13.449,13.289,13.428,2150000.0
2009-03-26 00:35:00,13.43,13.457,13.294,13.456,1550000.0
2009-03-26 00:40:00,13.344,13.466,13.244,13.44,2250000.0
2009-03-26 00:45:00,13.432,13.48,13.312,13.47,1950000.0
2009-03-26 00:50:00,13.428,13.482,13.263,13.368,2350000.0
2009-03-26 00:55:00,13.286,13.466,13.286,13.426,2050000.0
2009-03-26 01:00:00,13.389,13.46,13.29,13.44,1150000.0
2009-03-26 01:05:00,13.442,13.472,13.282,13.323,1550000.0
2009-03-26 01:10:00,13.369,13.475,13.256,13.355,1700000.0
2009-03-26 01:15:00,13.301,13.452,13.251,13.445,1850000.0
2009-03-26 01:20:00,13.396,13.449,13.298,13.402,1500000.0
2009-03-26 01:25:00,13.358,13.452,13.279,13.342,2050000.0
2009-03-26 01:30:00,13.323,13.463,13.291,13.45,1750000.0
2009-03-26 01:35:00,13.44,13.46,13.302,13.431,2000000.0
2009-03-26 01:40:00,13.303,13.468,13.3,13.436,2400000.0
2009-03-26 01:45:00,13.376,13.48,13.314,13.416,2350000.0
2009-03-26 01:50:00,13.454,13.465,13.32,13.42,1400000.0
2009-03-26 01:55:00,13.384,13.484,13.333,13.456,1850000.0
2009-03-26 02:00:00,13.494,13.496,13.341,13.46,1700000.0
2009-03-26 02:05:00,13.45,13.455,13.315,13.421,800000.0
2009-03-26 02:10:00,13.397,13.452,13.304,13.422,2100000.0
2009-03-26 02:15:00,13.337,13.441,13.269,13.391,1600000.0
2009-03-26 02:20:00,13.296,13.465,13.281,13.296,1900000.0
2009-03-26 02:25:00,13.364,13.473,13.36,13.406,1100000.0
2009-03-26 02:30:00,13.354,13.461,13.266,13.351,2650000.0
2009-03-26 02:35:00,13.372,13.452,13.285,13.396,1850000.0
2009-03-26 02:40:00,13.439,13.442,13.318,13.421,1400000.0
2009-03-26 02:45:00,13.424,13.428,13.285,13.353,1250000.0
2009-03-26 02:50:00,13.424,13.457,13.293,13.441,1450000.0
2009-03-26 02:55:00,13.474,13.476,13.376,13.463,500000.0
2009-03-26 03:00:00,13.454,13.48,13.318,13.47,1500000.0
2009-03-26 03:05:00,13.356,13.482,13.302,13.45,1700000.0
2009-03-26 03:10:00,13.47,13.484,13.333,13.46,1550000.0
2009-03-26 03:15:00,13.45,13.502,13.317,13.494,1450000.0
2009-03-26 03:20:00,13.481,13.51,13.336,13.366,1700000.0
2009-03-26 03:25:00,13.504,13.508,13.338,13.454,1850000.0
2009-03-26 03:30:00,13.374,13.468,13.31,13.31,1200000.0
2009-03-26 03:35:00,13.44,13.476,13.372,13.443,1500000.0
2009-03-26 03:40:00,13.466,13.487,13.336,13.43,2400000.0
2009-03-26 03:45:00,13.368,13.482,13.358,13.397,1150000.0
2009-03-26 03:50:00,13.459,13.482,13.328,13.481,2100000.0
2009-03-26 03:55:00,13.446,13.499,13.328,13.425,1750000.0
2009-03-26 04:00:00,13.444,13.478,13.249,13.411,1550000.0
2009-03-26 04:05:00,13.431,13.496,13.364,13.482,1550000.0
2009-03-26 04:10:00,13.446,13.458,13.333,13.458,1050000.0
2009-03-26 04:15:00,13.399,13.471,13.359,13.359,850000.0
2009-03-26 04:20:00,13.311,13.463,13.293,13.393,1050000.0
2009-03-26 04:25:00,13.476,13.476,13.288,13.33,1250000.0
2009-03-26 04:30:00,13.247,13.438,13.229,13.423,1400000.0
2009-03-26 04:35:00,13.43,13.462,13.346,13.445,1550000.0
2009-03-26 04:40:00,13.355,13.44,13.313,13.369,1450000.0
2009-03-26 04:45:00,13.41,13.42,13.287,13.41,2100000.0
2009-03-26 04:50:00,13.404,13.466,13.306,13.453,1450000.0
2009-03-26 04:55:00,13.444,13.458,13.325,13.436,1350000.0
2009-03-26 05:00:00,13.404,13.458,13.317,13.446,2350000.0
2009-03-26 05:05:00,13.41,13.42,13.338,13.35,600000.0
2009-03-26 05:10:00,13.394,13.442,13.296,13.42,1800000.0
2009-03-26 05:15:00,13.397,13.433,13.347,13.42,1050000.0
2009-03-26 05:20:00,13.406,13.491,13.317,13.41,1750000.0
2009-03-26 05:25:00,13.42,13.42,13.39,13.42,2600000.0
2009-03-26 05:30:00,13.374,13.459,13.319,13.38,1250000.0
2009-03-26 05:35:00,13.339,13.456,13.314,13.456,2500000.0
2009-03-26 05:40:00,13.399,13.42,13.287,13.41,1550000.0
2009-03-26 05:45:00,13.416,13.441,13.283,13.441,1750000.0
2009-03-26 05:50:00,13.333,13.448,13.268,13.294,1300000.0
2009-03-26 05:55:00,13.267,13.473,13.26,13.39,1650000.0
2009-03-26 06:00:00,13.352,13.451,13.24,13.332,2100000.0
2009-03-26 06:05:00,13.47,13.47,13.322,13.47,1700000.0
2009-03-26 06:10:00,13.362,13.456,13.275,13.392,1900000.0
2009-03-26 06:15:00,13.381,13.45,13.254,13.45,1900000.0
2009-03-26 06:20:00,13.31,13.46,13.278,13.436,1650000.0
2009-03-26 06:25:00,13.45,13.46,13.254,13.363,2650000.0
2009-03-26 06:30:00,13.332,13.437,13.21,13.344,2150000.0
2009-03-26 06:35:00,13.416,13.427,13.252,13.41,1650000.0
2009-03-26 06:40:00,13.409,13.454,13.296,13.436,2150000.0
2009-03-26 06:45:00,13.312,13.457,13.277,13.423,2100000.0
2009-03-26 06:50:00,13.376,13.44,13.275,13.371,1900000.0
2009-03-26 06:55:00,13.41,13.465,13.305,13.365,2500000.0
2009-03-26 07:00:00,13.354,13.49,13.299,13.48,1650000.0
2009-03-26 07:05:00,13.423,13.444,13.286,13.302,1850000.0
2009-03-26 07:10:00,13.414,13.54,13.301,13.343,1700000.0
2009-03-26 07:15:00,13.406,13.465,13.274,13.419,2200000.0
2009-03-26 07:20:00,13.35,13.503,13.298,13.339,2200000.0
2009-03-26 07:25:00,13.367,13.452,13.28,13.368,1550000.0
2009-03-26 07:30:00,13.388,13.461,13.254,13.348,1800000.0
2009-03-26 07:35:00,13.314,13.55,13.287,13.429,2200000.0
2009-03-26 07:40:00,13.28,13.55,13.28,13.445,1400000.0
2009-03-26 07:45:00,13.384,13.55,13.304,13.406,1900000.0
2009-03-26 07:50:00,13.408,13.54,13.291,13.335,1900000.0
2009-03-26 07:55:00,13.388,13.47,13.261,13.431,1750000.0
2009-03-26 08:00:00,13.28,13.461,13.28,13.32,1900000.0
2009-03-26 08:05:00,13.438,13.507,13.291,13.421,2200000.0
2009-03-26 08:10:00,13.512,13.546,13.405,13.409,2100000.0
2009-03-26 08:15:00,13.525,13.544,13.348,13.423,2400000.0
2009-03-26 08:20:00,13.388,13.51,13.353,13.41,1850000.0
2009-03-26 08:25:00,13.469,13.53,13.401,13.44,1450000.0
2009-03-26 08:30:00,13.439,13.555,13.388,13.461,2400000.0
2009-03-26 08:35:00,13.503,13.574,13.363,13.401,2300000.0
2009-03-26 08:40:00,13.51,13.537,13.36,13.418,1800000.0
2009-03-26 08:45:00,13.518,13.529,13.408,13.529,1900000.0
2009-03-26 08:50:00,13.432,13.57,13.38,13.401,2000000.0
2009-03-26 08:55:00,13.453,13.494,13.354,13.451,1900000.0
2009-03-26 09:00:00,13.488,13.491,13.354,13.402,4900000.0
2009-03-26 09:05:00,13.444,13.488,13.354,13.418,4600000.0
2009-03-26 09:10:00,13.363,13.517,13.314,13.473,4750000.0
2009-03-26 09:15:00,13.462,13.508,13.375,13.435,5400000.0
2009-03-26 09:20:00,13.38,13.496,13.344,13.419,1950000.0
2009-03-26 09:25:00,13.431,13.526,13.332,13.375,4150000.0
2009-03-26 09:30:00,13.416,13.492,13.326,13.368,3550000.0
2009-03-26 09:35:00,13.463,13.526,13.328,13.404,3500000.0
2009-03-26 09:40:00,13.342,13.522,13.281,13.499,2400000.0
2009-03-26 09:45:00,13.481,13.513,13.36,13.368,1750000.0
2009-03-26 09:50:00,13.353,13.511,13.339,13.473,2800000.0
2009-03-26 09:55:00,13.489,13.57,13.348,13.425,2250000.0
2009-03-26 10:00:00,13.366,13.549,13.343,13.418,2300000.0
2009-03-26 10:05:00,13.462,13.552,13.362,13.492,2350000.0
2009-03-26 10:10:00,13.503,13.567,13.403,13.498,2400000.0
2009-03-26 10:15:00,13.509,13.563,13.386,13.552,1800000.0
2009-03-26 10:20:00,13.558,13.618,13.41,13.566,2200000.0
2009-03-26 10:25:00,13.534,13.592,13.378,13.478,2300000.0
2009-03-26 10:30:00,13.526,13.557,13.392,13.543,2300000.0
2009-03-26 10:35:00,13.5,13.544,13.383,13.544,2250000.0
2009-03-26 10:40:00,13.474,13.583,13.389,13.479,2400000.0
2009-03-26 10:45:00,13.423,13.596,13.398,13.551,2150000.0
2009-03-26 10:50:00,13.56,13.57,13.377,13.529,2150000.0
2009-03-26 10:55:00,13.416,13.551,13.403,13.464,1950000.0
2009-03-26 11:00:00,13.451,13.584,13.405,13.562,2200000.0
2009-03-26 11:05:00,13.489,13.563,13.368,13.539,2150000.0
2009-03-26 11:10:00,13.419,13.618,13.407,13.436,2300000.0
2009-03-26 11:15:00,13.483,13.616,13.42,13.487,2500000.0
2009-03-26 11:20:00,13.547,13.562,13.391,13.436,2250000.0
2009-03-26 11:25:00,13.46,13.606,13.353,13.546,2350000.0
2009-03-26 11:30:00,13.44,13.543,13.392,13.452,2500000.0
2009-03-26 11:35:00,13.499,13.549,13.391,13.502,2300000.0
2009-03-26 11:40:00,13.524,13.537,13.395,13.493,1800000.0
2009-03-26 11:45:00,13.497,13.555,13.414,13.44,2200000.0
2009-03-26 11:50:00,13.558,13.587,13.413,13.529,2200000.0
2009-03-26 11:55:00,13.473,13.564,13.382,13.409,2450000.0
2009-03-26 12:00:00,13.482,13.572,13.395,13.43,2150000.0
2009-03-26 12:05:00,13.495,13.565,13.374,13.531,2250000.0
2009-03-26 12:10:00,13.532,13.549,13.411,13.434,2250000.0
2009-03-26 12:15:00,13.528,13.544,13.401,13.416,2150000.0
2009-03-26 12:20:00,13.545,13.565,13.393,13.498,2100000.0
2009-03-26 12:25:00,13.5,13.609,13.413,13.471,2050000.0
2009-03-26 12:30:00,13.459,13.544,13.396,13.439,2050000.0
2009-03-26 12:35:00,13.457,13.587,13.377,13.472,2500000.0
2009-03-26 12:40:00,13.358,13.55,13.358,13.411,1900000.0
2009-03-26 12:45:00,13.403,13.531,13.346,13.408,2050000.0
2009-03-26 12:50:00,13.382,13.53,13.338,13.501,2050000.0
2009-03-26 12:55:00,13.487,13.526,13.367,13.426,2000000.0
2009-03-26 13:00:00,13.479,13.512,13.327,13.38,2100000.0
2009-03-26 13:05:00,13.44,13.62,13.343,13.61,1950000.0
2009-03-26 13:10:00,13.374,13.52,13.342,13.482,2050000.0
2009-03-26 13:15:00,13.472,13.575,13.362,13.444,2450000.0
2009-03-26 13:20:00,13.427,13.564,13.399,13.496,2550000.0
2009-03-26 13:25:00,13.384,13.527,13.357,13.492,2050000.0
2009-03-26 13:30:00,13.493,13.545,13.383,13.532,2500000.0
2009-03-26 13:35:00,13.502,13.57,13.391,13.462,2550000.0
2009-03-26 13:40:00,13.469,13.571,13.388,13.551,2350000.0
2009-03-26 13:45:00,13.479,13.645,13.423,13.546,1850000.0
2009-03-26 13:50:00,13.559,13.661,13.501,13.578,2250000.0
2009-03-26 13:55:00,13.663,13.663,13.46,13.578,2350000.0
2009-03-26 14:00:00,13.552,13.658,13.458,13.604,2100000.0
2009-03-26 14:05:00,13.615,13.638,13.459,13.494,2000000.0
2009-03-26 14:10:00,13.525,13.635,13.447,13.569,2300000.0
2009-03-26 14:15:00,13.535,13.684,13.455,13.476,2250000.0
2009-03-26 14:20:00,13.573,13.598,13.403,13.469,1750000.0
2009-03-26 14:25:00,13.486,13.632,13.439,13.529,2300000.0
2009-03-26 14:30:00,13.499,13.635,13.438,13.573,2300000.0
2009-03-26 14:35:00,13.594,13.665,13.475,13.581,2200000.0
2009-03-26 14:40:00,13.566,13.697,13.499,13.633,2050000.0
2009-03-26 14:45:00,13.636,13.712,13.545,13.613,2200000.0
2009-03-26 14:50:00,13.638,13.721,13.543,13.578,2350000.0
2009-03-26 14:55:00,13.679,13.714,13.516,13.681,2250000.0
2009-03-26 15:00:00,13.603,13.712,13.526,13.591,2100000.0
2009-03-26 15:05:00,13.617,13.684,13.547,13.605,2250000.0
2009-03-26 15:10:00,13.567,13.701,13.497,13.61,2000000.0
2009-03-26 15:15:00,13.556,13.689,13.503,13.655,2300000.0
2009-03-26 15:20:00,13.503,13.676,13.473,13.621,2200000.0
2009-03-26 15:25:00,13.598,13.687,13.495,13.553,2200000.0
2009-03-26 15:30:00,13.646,13.647,13.455,13.613,2000000.0
2009-03-26 15:35:00,13.584,13.633,13.419,13.494,2700000.0
2009-03-26 15:40:00,13.524,13.631,13.484,13.535,2300000.0
2009-03-26 15:45:00,13.627,13.632,13.429,13.545,2050000.0
2009-03-26 15:50:00,13.557,13.571,13.424,13.537,2350000.0
2009-03-26 15:55:00,13.449,13.567,13.39,13.53,2500000.0
2009-03-26 16:00:00,13.428,13.594,13.399,13.508,2100000.0
2009-03-26 16:05:00,13.466,13.571,13.403,13.502,2300000.0
2009-03-26 16:10:00,13.508,13.556,13.399,13.546,2100000.0
2009-03-26 16:15:00,13.531,13.57,13.404,13.489,2350000.0
2009-03-26 16:20:00,13.417,13.583,13.397,13.443,2150000.0
2009-03-26 16:25:00,13.548,13.598,13.442,13.462,2200000.0
2009-03-26 16:30:00,13.465,13.591,13.411,13.464,2200000.0
2009-03-26 16:35:00,13.483,13.602,13.435,13.476,2250000.0
2009-03-26 16:40:00,13.62,13.65,13.425,13.47,2050000.0
2009-03-26 16:45:00,13.518,13.623,13.439,13.514,2150000.0
2009-03-26 16:50:00,13.578,13.645,13.472,13.472,2400000.0
2009-03-26 16:55:00,13.572,13.627,13.439,13.521,2450000.0
2009-03-26 17:00:00,13.454,13.631,13.454,13.491,1950000.0
2009-03-26 17:05:00,13.498,13.66,13.473,13.622,2350000.0
2009-03-26 17:10:00,13.605,13.676,13.507,13.532,2300000.0
2009-03-26 17:15:00,13.614,13.634,13.472,13.547,2400000.0
2009-03-26 17:20:00,13.463,13.665,13.463,13.629,2100000.0
2009-03-26 17:25:00,13.573,13.684,13.473,13.568,2450000.0
2009-03-26 17:30:00,13.628,13.695,13.509,13.581,2100000.0
2009-03-26 17:35:00,13.514,13.647,13.492,13.519,2600000.0
2009-03-26 17:40:00,13.632,13.656,13.468,13.528,2200000.0
2009-03-26 17:45:00,13.656,13.656,13.473,13.502,2650000.0
2009-03-26 17:50:00,13.625,13.641,13.473,13.558,2700000.0
2009-03-26 17:55:00,13.615,13.657,13.469,13.491,2100000.0
2009-03-26 18:00:00,13.546,13.64,13.489,13.556,2650000.0
2009-03-26 18:05:00,13.573,13.649,13.488,13.589,2500000.0
2009-03-26 18:10:00,13.554,13.683,13.498,13.651,2400000.0
2009-03-26 18:15:00,13.626,13.706,13.545,13.652,2150000.0
2009-03-26 18:20:00,13.612,13.735,13.559,13.575,2450000.0
2009-03-26 18:25:00,13.579,13.745,13.57,13.656,2250000.0
2009-03-26 18:30:00,13.727,13.754,13.521,13.521,2650000.0
2009-03-26 18:35:00,13.689,13.701,13.554,13.634,2500000.0
2009-03-26 18:40:00,13.697,13.746,13.562,13.688,2250000.0
2009-03-26 18:45:00,13.704,13.704,13.489,13.612,2000000.0
2009-03-26 18:50:00,13.682,13.701,13.527,13.66,3300000.0
2009-03-26 18:55:00,13.589,13.657,13.498,13.58,2400000.0
2009-03-26 19:00:00,13.598,13.684,13.506,13.678,2250000.0
2009-03-26 19:05:00,13.608,13.676,13.506,13.614,2100000.0
2009-03-26 19:10:00,13.619,13.662,13.497,13.549,2250000.0
2009-03-26 19:15:00,13.573,13.656,13.451,13.57,2150000.0
2009-03-26 19:20:00,13.536,13.647,13.417,13.636,2400000.0
2009-03-26 19:25:00,13.489,13.626,13.481,13.488,2150000.0
2009-03-26 19:30:00,13.502,13.647,13.488,13.528,2400000.0
2009-03-26 19:35:00,13.55,13.621,13.471,13.521,2150000.0
2009-03-26 19:40:00,13.552,13.647,13.444,13.622,2500000.0
2009-03-26 19:45:00,13.511,13.632,13.494,13.547,1800000.0
2009-03-26 19:50:00,13.557,13.619,13.463,13.592,2050000.0
2009-03-26 19:55:00,13.561,13.636,13.486,13.59,1950000.0
2009-03-26 20:00:00,13.593,13.596,13.412,13.513,2200000.0
2009-03-26 20:05:00,13.563,13.579,13.444,13.474,2500000.0
2009-03-26 20:10:00,13.573,13.573,13.413,13.438,2100000.0
2009-03-26 20:15:00,13.57,13.604,13.453,13.516,1100000.0
2009-03-26 20:20:00,13.513,13.588,13.418,13.578,2000000.0
2009-03-26 20:25:00,13.6,13.6,13.445,13.471,2550000.0
2009-03-26 20:30:00,13.563,13.593,13.431,13.536,2400000.0
2009-03-26 20:35:00,13.519,13.623,13.418,13.418,2350000.0
2009-03-26 20:40:00,13.5,13.608,13.443,13.492,2000000.0
2009-03-26 20:45:00,13.55,13.629,13.477,13.491,2000000.0
2009-03-26 20:50:00,13.548,13.608,13.415,13.575,2050000.0
2009-03-26 20:55:00,13.532,13.611,13.454,13.584,1750000.0
2009-03-26 21:00:00,13.535,13.604,13.437,13.5,1950000.0
2009-03-26 21:05:00,13.513,13.601,13.443,13.601,1900000.0
2009-03-26 21:10:00,13.58,13.629,13.465,13.493,1950000.0
2009-03-26 21:15:00,13.56,13.626,13.496,13.508,1650000.0
2009-03-26 21:20:00,13.567,13.611,13.45,13.47,1250000.0
2009-03-26 21:25:00,13.564,13.623,13.458,13.589,1800000.0
2009-03-26 21:30:00,13.472,13.65,13.471,13.471,1350000.0
2009-03-26 21:35:00,13.573,13.624,13.456,13.47,1350000.0
2009-03-26 21:40:00,13.528,13.603,13.445,13.564,2050000.0
2009-03-26 21:45:00,13.551,13.639,13.43,13.483,1900000.0
2009-03-26 21:50:00,13.516,13.573,13.412,13.497,2300000.0
2009-03-26 21:55:00,13.414,13.54,13.355,13.476,1850000.0
2009-03-26 22:00:00,13.496,13.517,13.362,13.472,2200000.0
2009-03-26 22:05:00,13.424,13.519,13.36,13.465,1900000.0
2009-03-26 22:10:00,13.476,13.515,13.341,13.408,1950000.0
2009-03-26 22:15:00,13.389,13.52,13.343,13.511,2050000.0
2009-03-26 22:20:00,13.343,13.5,13.289,13.492,1250000.0
2009-03-26 22:25:00,13.419,13.523,13.335,13.478,1450000.0
2009-03-26 22:30:00,13.449,13.48,13.358,13.462,1450000.0
2009-03-26 22:35:00,13.461,13.516,13.333,13.394,1900000.0
2009-03-26 22:40:00,13.434,13.504,13.312,13.485,2350000.0
2009-03-26 22:45:00,13.44,13.488,13.31,13.448,1700000.0
2009-03-26 22:50:00,13.454,13.541,13.319,13.332,2550000.0
2009-03-26 22:55:00,13.443,13.496,13.345,13.38,1600000.0
2009-03-26 23:00:00,13.367,13.484,13.322,13.382,2150000.0
2009-03-26 23:05:00,13.388,13.512,13.315,13.357,2400000.0
2009-03-26 23:10:00,13.338,13.494,13.3,13.366,2100000.0
2009-03-26 23:15:00,13.413,13.47,13.337,13.47,900000.0
2009-03-26 23:20:00,13.391,13.47,13.312,13.436,1400000.0
2009-03-26 23:25:00,13.297,13.426,13.297,13.426,400000.0
2009-03-26 23:30:00,13.451,13.49,13.332,13.48,2650000.0
2009-03-26 23:35:00,13.47,13.48,13.46,13.46,1600000.0
2009-03-26 23:40:00,13.444,13.451,13.346,13.433,800000.0
2009-03-26 23:45:00,13.46,13.47,13.46,13.47,1200000.0
2009-03-26 23:50:00,13.444,13.462,13.309,13.449,1200000.0
2009-03-26 23:55:00,13.365,13.47,13.335,13.47,950000.0
2009-03-27 00:00:00,13.423,13.489,13.281,13.472,1850000.0
2009-03-27 00:05:00,13.417,13.512,13.361,13.479,2550000.0
2009-03-27 00:10:00,13.348,13.483,13.328,13.347,2250000.0
2009-03-27 00:15:00,13.402,13.486,13.301,13.324,1600000.0
2009-03-27 00:20:00,13.402,13.504,13.352,13.352,1900000.0
2009-03-27 00:25:00,13.411,13.513,13.323,13.381,1500000.0
2009-03-27 00:30:00,13.34,13.502,13.311,13.483,2050000.0
2009-03-27 00:35:00,13.364,13.504,13.357,13.504,1250000.0
2009-03-27 00:40:00,13.399,13.501,13.307,13.466,2350000.0
2009-03-27 00:45:00,13.502,13.502,13.343,13.483,1600000.0
2009-03-27 00:50:00,13.452,13.5,13.369,13.48,1150000.0
2009-03-27 00:55:00,13.315,13.496,13.315,13.408,1200000.0
2009-03-27 01:00:00,13.429,13.515,13.328,13.515,950000.0
2009-03-27 01:05:00,13.49,13.515,13.334,13.408,700000.0
2009-03-27 01:10:00,13.475,13.5,13.359,13.49,2150000.0
2009-03-27 01:15:00,13.48,13.523,13.385,13.412,1450000.0
2009-03-27 01:20:00,13.474,13.508,13.402,13.47,1100000.0
2009-03-27 01:30:00,13.368,13.482,13.342,13.47,1200000.0
2009-03-27 01:35:00,13.46,13.46,13.46,13.46,400000.0
2009-03-27 01:40:00,13.358,13.522,13.348,13.508,1800000.0
2009-03-27 01:45:00,13.45,13.45,13.45,13.45,400000.0
2009-03-27 01:50:00,13.474,13.523,13.34,13.46,2300000.0
2009-03-27 01:55:00,13.428,13.528,13.364,13.511,2050000.0
2009-03-27 02:00:00,13.503,13.514,13.402,13.478,1200000.0
2009-03-27 02:05:00,13.46,13.47,13.46,13.46,1200000.0
2009-03-27 02:10:00,13.456,13.514,13.35,13.495,2450000.0
2009-03-27 02:15:00,13.509,13.524,13.398,13.474,850000.0
2009-03-27 02:20:00,13.362,13.556,13.35,13.486,1800000.0
2009-03-27 02:25:00,13.471,13.502,13.368,13.467,850000.0
2009-03-27 02:30:00,13.4,13.465,13.292,13.362,1700000.0
2009-03-27 02:35:00,13.386,13.5,13.325,13.5,2250000.0
2009-03-27 02:40:00,13.457,13.469,13.313,13.469,1200000.0
2009-03-27 02:45:00,13.438,13.489,13.317,13.409,2250000.0
2009-03-27 02:50:00,13.46,13.497,13.362,13.374,1400000.0
2009-03-27 02:55:00,13.425,13.486,13.345,13.351,1450000.0
2009-03-27 03:00:00,13.373,13.488,13.344,13.45,1150000.0
2009-03-27 03:05:00,13.328,13.498,13.31,13.483,2550000.0
2009-03-27 03:10:00,13.337,13.499,13.334,13.409,1500000.0
2009-03-27 03:15:00,13.494,13.502,13.342,13.482,1050000.0
2009-03-27 03:20:00,13.455,13.535,13.362,13.494,700000.0
2009-03-27 03:25:00,13.494,13.498,13.336,13.405,1100000.0
2009-03-27 03:30:00,13.428,13.503,13.372,13.475,1200000.0
2009-03-27 03:35:00,13.418,13.509,13.341,13.506,1650000.0
2009-03-27 03:40:00,13.511,13.532,13.378,13.378,1550000.0
2009-03-27 03:45:00,13.422,13.571,13.36,13.417,2000000.0
2009-03-27 03:50:00,13.501,13.522,13.368,13.521,1750000.0
2009-03-27 03:55:00,13.464,13.531,13.361,13.468,2100000.0
2009-03-27 04:00:00,13.416,13.516,13.404,13.421,1300000.0
2009-03-27 04:05:00,13.514,13.516,13.401,13.5,1700000.0
2009-03-27 04:10:00,13.498,13.531,13.398,13.504,650000.0
2009-03-27 04:15:00,13.493,13.493,13.396,13.396,100000.0
2009-03-27 04:20:00,13.492,13.514,13.363,13.508,1700000.0
2009-03-27 04:25:00,13.511,13.551,13.441,13.441,1050000.0
2009-03-27 04:30:00,13.353,13.519,13.341,13.431,1350000.0
2009-03-27 04:35:00,13.481,13.514,13.372,13.473,1300000.0
2009-03-27 04:40:00,13.377,13.519,13.377,13.438,750000.0
2009-03-27 04:45:00,13.416,13.519,13.351,13.351,1400000.0
2009-03-27 04:50:00,13.489,13.504,13.351,13.458,1300000.0
2009-03-27 04:55:00,13.486,13.521,13.379,13.482,900000.0
2009-03-27 05:00:00,13.478,13.509,13.371,13.416,2100000.0
2009-03-27 05:05:00,13.431,13.508,13.368,13.471,800000.0
2009-03-27 05:10:00,13.444,13.577,13.393,13.473,1050000.0
2009-03-27 05:15:00,13.433,13.533,13.398,13.398,1050000.0
2009-03-27 05:20:00,13.451,13.542,13.361,13.536,1600000.0
2009-03-27 05:25:00,13.453,13.534,13.378,13.484,1250000.0
2009-03-27 05:30:00,13.494,13.529,13.42,13.529,1200000.0
2009-03-27 05:35:00,13.451,13.531,13.372,13.498,1400000.0
2009-03-27 05:40:00,13.48,13.538,13.374,13.513,1350000.0
2009-03-27 05:45:00,13.539,13.54,13.428,13.471,1500000.0
2009-03-27 05:50:00,13.421,13.543,13.358,13.459,1300000.0
2009-03-27 05:55:00,13.401,13.542,13.387,13.462,1350000.0
2009-03-27 06:00:00,13.405,13.564,13.392,13.462,2050000.0
2009-03-27 06:05:00,13.394,13.544,13.363,13.481,1450000.0
2009-03-27 06:10:00,13.452,13.452,13.338,13.416,500000.0
2009-03-27 06:15:00,13.478,13.529,13.386,13.481,1800000.0
2009-03-27 06:20:00,13.381,13.526,13.348,13.507,1550000.0
2009-03-27 06:25:00,13.503,13.57,13.318,13.414,1750000.0
2009-03-27 06:30:00,13.44,13.538,13.374,13.436,2200000.0
2009-03-27 06:35:00,13.5,13.6,13.396,13.558,2150000.0
2009-03-27 06:40:00,13.521,13.569,13.396,13.531,2150000.0
2009-03-27 06:45:00,13.511,13.567,13.395,13.513,2400000.0
2009-03-27 06:50:00,13.537,13.57,13.404,13.494,2200000.0
2009-03-27 06:55:00,13.55,13.6,13.422,13.477,2500000.0
2009-03-27 07:00:00,13.496,13.548,13.352,13.473,2200000.0
2009-03-27 07:05:00,13.543,13.574,13.428,13.434,1900000.0
2009-03-27 07:10:00,13.545,13.568,13.396,13.468,1950000.0
2009-03-27 07:15:00,13.523,13.58,13.466,13.58,1050000.0
2009-03-27 07:20:00,13.475,13.569,13.415,13.432,1500000.0
2009-03-27 07:25:00,13.496,13.584,13.429,13.484,1650000.0
2009-03-27 07:30:00,13.557,13.59,13.362,13.421,1800000.0
2009-03-27 07:35:00,13.536,13.556,13.365,13.516,2050000.0
2009-03-27 07:40:00,13.537,13.562,13.391,13.492,1900000.0
2009-03-27 07:45:00,13.469,13.564,13.389,13.529,2150000.0
2009-03-27 07:50:00,13.511,13.544,13.357,13.456,1600000.0
2009-03-27 07:55:00,13.504,13.552,13.39,13.532,1850000.0
2009-03-27 08:00:00,13.387,13.594,13.387,13.441,1900000.0
2009-03-27 08:05:00,13.561,13.563,13.411,13.474,2150000.0
2009-03-27 08:10:00,13.552,13.6,13.42,13.44,1850000.0
2009-03-27 08:15:00,13.536,13.577,13.397,13.459,2350000.0
2009-03-27 08:20:00,13.427,13.555,13.412,13.43,1850000.0
2009-03-27 08:25:00,13.538,13.559,13.422,13.472,1650000.0
2009-03-27 08:30:00,13.447,13.593,13.414,13.464,2400000.0
2009-03-27 08:35:00,13.523,13.551,13.418,13.435,2150000.0
2009-03-27 08:40:00,13.504,13.549,13.355,13.402,1800000.0
2009-03-27 08:45:00,13.491,13.564,13.4,13.519,2100000.0
2009-03-27 08:50:00,13.371,13.513,13.371,13.42,1900000.0
2009-03-27 08:55:00,13.449,13.503,13.345,13.468,1700000.0
2009-03-27 09:00:00,13.48,13.505,13.361,13.427,4900000.0
2009-03-27 09:05:00,13.482,13.524,13.38,13.419,4600000.0
2009-03-27 09:10:00,13.398,13.505,13.357,13.436,4750000.0
2009-03-27 09:15:00,13.451,13.504,13.343,13.45,5400000.0
2009-03-27 09:20:00,13.377,13.477,13.351,13.399,1950000.0
2009-03-27 09:25:00,13.388,13.494,13.33,13.364,3850000.0
2009-03-27 09:30:00,13.392,13.468,13.342,13.372,1600000.0
2009-03-27 09:35:00,13.503,13.523,13.3,13.398,3500000.0
2009-03-27 09:40:00,13.474,13.502,13.348,13.495,2250000.0
2009-03-27 09:45:00,13.504,13.535,13.373,13.391,1750000.0
2009-03-27 09:50:00,13.381,13.519,13.354,13.464,2800000.0
2009-03-27 09:55:00,13.502,13.509,13.334,13.404,2200000.0
2009-03-27 10:00:00,13.42,13.524,13.365,13.422,2300000.0
2009-03-27 10:05:00,13.459,13.547,13.379,13.487,2350000.0
2009-03-27 10:10:00,13.505,13.599,13.38,13.471,2250000.0
2009-03-27 10:15:00,13.519,13.574,13.369,13.519,2050000.0
2009-03-27 10:20:00,13.539,13.539,13.386,13.525,2200000.0
2009-03-27 10:25:00,13.457,13.53,13.351,13.429,2300000.0
2009-03-27 10:30:00,13.505,13.568,13.362,13.493,2300000.0
2009-03-27 10:35:00,13.497,13.574,13.388,13.522,2250000.0
2009-03-27 10:40:00,13.45,13.534,13.348,13.408,2400000.0
2009-03-27 10:45:00,13.371,13.492,13.324,13.459,2150000.0
2009-03-27 10:50:00,13.511,13.56,13.365,13.497,2150000.0
2009-03-27 10:55:00,13.382,13.51,13.366,13.419,1950000.0
2009-03-27 11:00:00,13.414,13.528,13.355,13.503,2200000.0
2009-03-27 11:05:00,13.453,13.525,13.36,13.495,2150000.0
2009-03-27 11:10:00,13.375,13.512,13.323,13.347,2300000.0
2009-03-27 11:15:00,13.378,13.491,13.248,13.344,2350000.0
2009-03-27 11:20:00,13.37,13.412,13.218,13.245,2250000.0
2009-03-27 11:25:00,13.254,13.393,13.187,13.337,2350000.0
2009-03-27 11:30:00,13.263,13.395,13.221,13.301,2500000.0
2009-03-27 11:35:00,13.374,13.429,13.274,13.402,2300000.0
2009-03-27 11:40:00,13.428,13.444,13.238,13.339,2200000.0
2009-03-27 11:45:00,13.332,13.398,13.24,13.3,2200000.0
2009-03-27 11:50:00,13.39,13.406,13.25,13.371,2300000.0
2009-03-27 11:55:00,13.341,13.432,13.235,13.235,2450000.0
2009-03-27 12:00:00,13.302,13.393,13.186,13.228,2150000.0
2009-03-27 12:05:00,13.327,13.413,13.221,13.375,2250000.0
2009-03-27 12:10:00,13.375,13.375,13.169,13.19,2050000.0
2009-03-27 12:15:00,13.303,13.339,13.136,13.177,2150000.0
2009-03-27 12:20:00,13.311,13.34,13.192,13.31,2100000.0
2009-03-27 12:25:00,13.299,13.396,13.191,13.278,2050000.0
2009-03-27 12:30:00,13.261,13.341,13.201,13.227,2050000.0
2009-03-27 12:35:00,13.27,13.374,13.192,13.239,2500000.0
2009-03-27 12:40:00,13.212,13.38,13.202,13.277,2000000.0
2009-03-27 12:45:00,13.223,13.383,13.22,13.257,2050000.0
2009-03-27 12:50:00,13.222,13.356,13.185,13.321,2050000.0
2009-03-27 12:55:00,13.295,13.343,13.166,13.235,2000000.0
2009-03-27 13:00:00,13.288,13.345,13.178,13.247,2100000.0
2009-03-27 13:05:00,13.256,13.348,13.197,13.228,2100000.0
2009-03-27 13:10:00,13.2,13.341,13.154,13.297,2050000.0
2009-03-27 13:15:00,13.305,13.372,13.169,13.252,2450000.0
2009-03-27 13:20:00,13.264,13.398,13.203,13.313,2550000.0
2009-03-27 13:25:00,13.236,13.383,13.236,13.333,2050000.0
2009-03-27 13:30:00,13.355,13.393,13.236,13.379,2500000.0
2009-03-27 13:35:00,13.351,13.403,13.263,13.273,2550000.0
2009-03-27 13:40:00,13.25,13.359,13.199,13.342,2350000.0
2009-03-27 13:45:00,13.242,13.334,13.188,13.206,1850000.0
2009-03-27 13:50:00,13.227,13.327,13.137,13.213,2000000.0
2009-03-27 13:55:00,13.287,13.301,13.086,13.184,2350000.0
2009-03-27 14:00:00,13.146,13.267,13.088,13.225,2100000.0
2009-03-27 14:05:00,13.24,13.24,13.063,13.12,2000000.0
2009-03-27 14:10:00,13.15,13.227,13.053,13.125,2300000.0
2009-03-27 14:15:00,13.103,13.172,12.997,13.024,2250000.0
2009-03-27 14:20:00,13.153,13.178,13.019,13.135,2150000.0
2009-03-27 14:25:00,13.053,13.143,12.962,13.076,2300000.0
2009-03-27 14:30:00,12.997,13.141,12.923,13.085,2300000.0
2009-03-27 14:35:00,13.089,13.15,12.972,13.079,2200000.0
2009-03-27 14:40:00,13.068,13.234,13.027,13.161,2050000.0
2009-03-27 14:45:00,13.191,13.227,13.092,13.154,2200000.0
2009-03-27 14:50:00,13.146,13.298,13.1,13.155,2350000.0
2009-03-27 14:55:00,13.226,13.263,13.099,13.263,2250000.0
2009-03-27 15:00:00,13.174,13.291,13.084,13.105,2100000.0
2009-03-27 15:05:00,13.184,13.265,13.105,13.149,2250000.0
2009-03-27 15:10:00,13.108,13.268,13.076,13.181,2000000.0
2009-03-27 15:15:00,13.128,13.271,13.1,13.253,2300000.0
2009-03-27 15:20:00,13.135,13.27,13.125,13.222,2200000.0
2009-03-27 15:25:00,13.204,13.289,13.144,13.191,2200000.0
2009-03-27 15:30:00,13.267,13.344,13.127,13.344,2000000.0
2009-03-27 15:35:00,13.32,13.37,13.19,13.226,2700000.0
2009-03-27 15:40:00,13.221,13.315,13.184,13.229,2300000.0
2009-03-27 15:45:00,13.329,13.345,13.189,13.264,2050000.0
2009-03-27 15:50:00,13.277,13.317,13.156,13.282,2350000.0
2009-03-27 15:55:00,13.189,13.297,13.134,13.248,2600000.0
2009-03-27 16:00:00,13.148,13.293,13.111,13.236,2100000.0
2009-03-27 16:05:00,13.196,13.301,13.138,13.231,2300000.0
2009-03-27 16:10:00,13.222,13.305,13.151,13.281,2100000.0
2009-03-27 16:15:00,13.262,13.295,13.12,13.202,2350000.0
2009-03-27 16:20:00,13.141,13.325,13.088,13.176,2150000.0
2009-03-27 16:25:00,13.255,13.321,13.149,13.212,2200000.0
2009-03-27 16:30:00,13.189,13.354,13.155,13.218,2200000.0
2009-03-27 16:35:00,13.232,13.349,13.153,13.174,2250000.0
2009-03-27 16:40:00,13.314,13.342,13.134,13.174,2050000.0
2009-03-27 16:45:00,13.224,13.337,13.156,13.2,2150000.0
2009-03-27 16:50:00,13.274,13.355,13.151,13.177,2400000.0
2009-03-27 16:55:00,13.269,13.326,13.12,13.223,2450000.0
2009-03-27 17:00:00,13.144,13.343,13.144,13.274,2000000.0
2009-03-27 17:05:00,13.22,13.296,13.138,13.219,2350000.0
2009-03-27 17:10:00,13.235,13.286,13.139,13.158,2300000.0
2009-03-27 17:15:00,13.222,13.287,13.092,13.19,2400000.0
2009-03-27 17:20:00,13.104,13.293,13.104,13.246,2100000.0
2009-03-27 17:25:00,13.19,13.287,13.134,13.208,2450000.0
2009-03-27 17:30:00,13.256,13.299,13.135,13.216,2100000.0
2009-03-27 17:35:00,13.199,13.32,13.131,13.176,2600000.0
2009-03-27 17:40:00,13.281,13.302,13.108,13.108,1850000.0
2009-03-27 17:45:00,13.294,13.301,13.152,13.211,2650000.0
2009-03-27 17:50:00,13.295,13.332,13.17,13.261,2700000.0
2009-03-27 17:55:00,13.325,13.337,13.177,13.227,2050000.0
2009-03-27 18:00:00,13.234,13.357,13.168,13.232,2650000.0
2009-03-27 18:05:00,13.24,13.344,13.164,13.287,2500000.0
2009-03-27 18:10:00,13.224,13.346,13.192,13.304,2400000.0
2009-03-27 18:15:00,13.28,13.316,13.177,13.267,2000000.0
2009-03-27 18:20:00,13.213,13.293,13.149,13.153,2300000.0
2009-03-27 18:25:00,13.187,13.328,13.157,13.22,2250000.0
2009-03-27 18:30:00,13.27,13.287,13.145,13.157,2650000.0
2009-03-27 18:35:00,13.288,13.308,13.137,13.26,2300000.0
2009-03-27 18:40:00,13.268,13.323,13.128,13.243,2250000.0
2009-03-27 18:45:00,13.278,13.291,13.121,13.213,2000000.0
2009-03-27 18:50:00,13.261,13.29,13.112,13.279,3300000.0
2009-03-27 18:55:00,13.206,13.321,13.162,13.199,2400000.0
2009-03-27 19:00:00,13.196,13.29,13.11,13.278,2250000.0
2009-03-27 19:05:00,13.191,13.276,13.117,13.22,2200000.0
2009-03-27 19:10:00,13.208,13.288,13.113,13.275,1850000.0
2009-03-27 19:15:00,13.19,13.271,13.097,13.23,2150000.0
2009-03-27 19:20:00,13.205,13.273,13.066,13.247,2400000.0
2009-03-27 19:25:00,13.099,13.24,13.093,13.113,1900000.0
2009-03-27 19:30:00,13.151,13.275,13.13,13.168,2200000.0
2009-03-27 19:35:00,13.197,13.268,13.134,13.172,2150000.0
2009-03-27 19:40:00,13.183,13.319,13.09,13.26,2450000.0
2009-03-27 19:45:00,13.168,13.316,13.125,13.149,1800000.0
2009-03-27 19:50:00,13.224,13.246,13.096,13.201,2150000.0
2009-03-27 19:55:00,13.161,13.292,13.076,13.234,2150000.0
2009-03-27 20:00:00,13.232,13.249,13.085,13.197,2900000.0
2009-03-27 20:05:00,13.243,13.288,13.092,13.156,2350000.0
2009-03-27 20:10:00,13.116,13.29,13.064,13.28,2250000.0
2009-03-27 20:15:00,13.225,13.237,13.069,13.133,2150000.0
2009-03-27 20:20:00,13.187,13.301,13.094,13.269,2000000.0
2009-03-27 20:25:00,13.241,13.299,13.092,13.194,3100000.0
2009-03-27 20:30:00,13.281,13.293,13.081,13.198,2800000.0
2009-03-27 20:35:00,13.191,13.288,13.153,13.155,2050000.0
2009-03-27 20:40:00,13.198,13.304,13.146,13.218,2200000.0
2009-03-27 20:45:00,13.214,13.325,13.179,13.187,1650000.0
2009-03-27 20:50:00,13.258,13.28,13.145,13.28,900000.0
2009-03-27 20:55:00,13.172,13.3,13.158,13.283,1400000.0
2009-03-27 21:00:00,13.256,13.312,13.156,13.228,2150000.0
2009-03-27 21:05:00,13.222,13.326,13.17,13.326,1900000.0
2009-03-27 21:10:00,13.286,13.322,13.151,13.214,1950000.0
2009-03-27 21:15:00,13.237,13.369,13.185,13.251,1450000.0
2009-03-27 21:20:00,13.31,13.313,13.189,13.308,1800000.0
2009-03-27 21:25:00,13.318,13.359,13.134,13.322,1650000.0
2009-03-27 21:30:00,13.201,13.392,13.156,13.156,1750000.0
2009-03-27 21:35:00,13.303,13.318,13.175,13.31,1550000.0
2009-03-27 21:40:00,13.243,13.355,13.167,13.198,2000000.0
2009-03-27 21:45:00,13.288,13.292,13.124,13.27,1350000.0
2009-03-27 21:50:00,13.217,13.323,13.179,13.267,1000000.0
2009-03-27 21:55:00,13.311,13.316,13.158,13.245,1600000.0
2009-03-27 22:00:00,13.16,13.298,13.151,13.247,1350000.0
2009-03-27 22:05:00,13.241,13.272,13.183,13.272,500000.0
2009-03-27 22:10:00,13.238,13.332,13.104,13.212,1950000.0
2009-03-27 22:15:00,13.186,13.28,13.186,13.28,600000.0
2009-03-27 22:20:00,13.264,13.272,13.107,13.272,750000.0
2009-03-27 22:30:00,13.254,13.301,13.151,13.235,900000.0
2009-03-27 22:35:00,13.258,13.342,13.169,13.238,1700000.0
2009-03-27 22:40:00,13.254,13.299,13.118,13.221,2400000.0
2009-03-27 22:45:00,13.216,13.294,13.11,13.11,1550000.0
2009-03-27 22:50:00,13.245,13.339,13.097,13.221,2400000.0
2009-03-27 22:55:00,13.263,13.309,13.153,13.153,1850000.0
2009-03-29 23:00:00,13.136,13.236,13.122,13.122,550000.0
2009-03-29 23:05:00,13.172,13.253,13.142,13.253,300000.0
2009-03-29 23:10:00,13.148,13.321,13.121,13.295,550000.0
2009-03-29 23:20:00,13.201,13.258,13.122,13.182,500000.0
2009-03-29 23:30:00,13.261,13.294,13.142,13.27,600000.0
2009-03-29 23:40:00,13.254,13.261,13.156,13.224,800000.0
2009-03-29 23:45:00,13.198,13.252,13.133,13.145,950000.0
2009-03-29 23:50:00,13.254,13.327,13.153,13.298,1550000.0
2009-03-29 23:55:00,13.176,13.294,13.151,13.257,650000.0
2009-03-30 00:00:00,13.281,13.288,13.076,13.245,2450000.0
2009-03-30 00:05:00,13.155,13.227,13.05,13.202,2550000.0
2009-03-30 00:10:00,13.088,13.238,13.087,13.112,2000000.0
2009-03-30 00:15:00,13.143,13.246,13.061,13.119,2150000.0
2009-03-30 00:20:00,13.127,13.283,13.098,13.234,1950000.0
2009-03-30 00:25:00,13.211,13.257,13.08,13.155,1750000.0
2009-03-30 00:30:00,13.129,13.272,13.06,13.154,2050000.0
2009-03-30 00:35:00,13.236,13.278,13.121,13.27,1050000.0
2009-03-30 00:40:00,13.208,13.337,13.15,13.289,2400000.0
2009-03-30 00:45:00,13.324,13.369,13.2,13.328,1300000.0
2009-03-30 00:50:00,13.295,13.374,13.188,13.229,2350000.0
2009-03-30 00:55:00,13.188,13.339,13.164,13.254,1600000.0
2009-03-30 01:00:00,13.268,13.319,13.145,13.307,1100000.0
2009-03-30 01:05:00,13.263,13.349,13.19,13.332,1200000.0
2009-03-30 01:10:00,13.305,13.339,13.197,13.268,1300000.0
2009-03-30 01:15:00,13.223,13.339,13.202,13.294,1150000.0
2009-03-30 01:20:00,13.273,13.319,13.142,13.231,1200000.0
2009-03-30 01:25:00,13.294,13.316,13.174,13.204,2050000.0
2009-03-30 01:30:00,13.308,13.334,13.17,13.308,2150000.0
2009-03-30 01:35:00,13.229,13.332,13.105,13.318,2350000.0
2009-03-30 01:40:00,13.126,13.296,13.122,13.273,2300000.0
2009-03-30 01:45:00,13.217,13.299,13.091,13.246,2000000.0
2009-03-30 01:50:00,13.275,13.284,13.134,13.244,1550000.0
2009-03-30 01:55:00,13.292,13.301,13.158,13.212,1400000.0
2009-03-30 02:00:00,13.274,13.303,13.182,13.293,1450000.0
2009-03-30 02:05:00,13.229,13.315,13.197,13.288,550000.0
2009-03-30 02:10:00,13.263,13.339,13.129,13.277,1850000.0
2009-03-30 02:15:00,13.292,13.303,13.14,13.258,1200000.0
2009-03-30 02:20:00,13.222,13.36,13.178,13.272,1950000.0
2009-03-30 02:25:00,13.24,13.334,13.178,13.269,1250000.0
2009-03-30 02:30:00,13.221,13.311,13.157,13.178,2050000.0
2009-03-30 02:35:00,13.223,13.308,13.147,13.248,1500000.0
2009-03-30 02:40:00,13.305,13.346,13.208,13.289,1050000.0
2009-03-30 02:45:00,13.28,13.326,13.103,13.225,2250000.0
2009-03-30 02:50:00,13.291,13.307,13.222,13.231,600000.0
2009-03-30 02:55:00,13.294,13.312,13.183,13.199,2050000.0
2009-03-30 03:00:00,13.233,13.305,13.186,13.186,900000.0
2009-03-30 03:05:00,13.189,13.376,13.167,13.3,1650000.0
2009-03-30 03:10:00,13.294,13.33,13.196,13.299,1500000.0
2009-03-30 03:15:00,13.274,13.316,13.184,13.248,800000.0
2009-03-30 03:20:00,13.302,13.329,13.184,13.247,450000.0
2009-03-30 03:25:00,13.29,13.361,13.214,13.3,1450000.0
2009-03-30 03:30:00,13.227,13.338,13.185,13.21,1400000.0
2009-03-30 03:35:00,13.307,13.36,13.206,13.31,1550000.0
2009-03-30 03:40:00,13.318,13.353,13.188,13.208,1250000.0
2009-03-30 03:45:00,13.296,13.319,13.162,13.222,1100000.0
2009-03-30 03:50:00,13.297,13.326,13.168,13.326,1400000.0
2009-03-30 03:55:00,13.271,13.36,13.196,13.245,1850000.0
2009-03-30 04:00:00,13.299,13.316,13.172,13.29,800000.0
2009-03-30 04:05:00,13.238,13.314,13.225,13.3,450000.0
2009-03-30 04:10:00,13.313,13.331,13.192,13.298,1400000.0
2009-03-30 04:15:00,13.304,13.327,13.168,13.211,1350000.0
2009-03-30 04:20:00,13.185,13.304,13.165,13.186,1650000.0
2009-03-30 04:25:00,13.2,13.324,13.181,13.201,1800000.0
2009-03-30 04:30:00,13.161,13.316,13.153,13.288,1750000.0
2009-03-30 04:35:00,13.222,13.332,13.159,13.179,1750000.0
2009-03-30 04:40:00,13.183,13.299,13.183,13.218,750000.0
2009-03-30 04:45:00,13.228,13.309,13.177,13.177,1300000.0
2009-03-30 04:50:00,13.274,13.276,13.176,13.263,500000.0
2009-03-30 04:55:00,13.294,13.296,13.196,13.283,1400000.0
2009-03-30 05:00:00,13.241,13.329,13.19,13.196,1950000.0
2009-03-30 05:05:00,13.218,13.318,13.168,13.271,950000.0
2009-03-30 05:10:00,13.196,13.299,13.19,13.216,1550000.0
2009-03-30 05:15:00,13.297,13.303,13.149,13.149,1500000.0
2009-03-30 05:20:00,13.26,13.314,13.18,13.212,850000.0
2009-03-30 05:25:00,13.228,13.3,13.158,13.21,750000.0
2009-03-30 05:30:00,13.244,13.289,13.174,13.266,1250000.0
2009-03-30 05:35:00,13.171,13.289,13.133,13.276,1550000.0
2009-03-30 05:40:00,13.277,13.292,13.1,13.191,1600000.0
2009-03-30 05:45:00,13.27,13.295,13.137,13.266,1650000.0
2009-03-30 05:50:00,13.22,13.283,13.124,13.208,1200000.0
2009-03-30 05:55:00,13.196,13.308,13.161,13.28,1050000.0
2009-03-30 06:00:00,13.174,13.304,13.13,13.192,2250000.0
2009-03-30 06:05:00,13.212,13.304,13.153,13.282,2350000.0
2009-03-30 06:10:00,13.251,13.306,13.13,13.228,2000000.0
2009-03-30 06:15:00,13.258,13.284,13.133,13.25,1800000.0
2009-03-30 06:20:00,13.175,13.276,13.115,13.25,1500000.0
2009-03-30 06:25:00,13.195,13.31,13.137,13.197,2600000.0
2009-03-30 06:30:00,13.207,13.279,13.113,13.134,2100000.0
2009-03-30 06:35:00,13.262,13.284,13.127,13.279,2150000.0
2009-03-30 06:40:00,13.278,13.317,13.133,13.234,2150000.0
2009-03-30 06:45:00,13.215,13.322,13.123,13.262,2600000.0
2009-03-30 06:50:00,13.235,13.285,13.122,13.223,1550000.0
2009-03-30 06:55:00,13.251,13.308,13.13,13.196,2500000.0
2009-03-30 07:00:00,13.163,13.306,13.108,13.205,2250000.0
2009-03-30 07:05:00,13.274,13.305,13.123,13.162,1750000.0
2009-03-30 07:10:00,13.281,13.301,13.156,13.208,1950000.0
2009-03-30 07:15:00,13.273,13.303,13.154,13.265,1400000.0
2009-03-30 07:20:00,13.252,13.326,13.138,13.212,2050000.0
2009-03-30 07:25:00,13.195,13.353,13.143,13.208,2200000.0
2009-03-30 07:30:00,13.313,13.333,13.134,13.21,2100000.0
2009-03-30 07:35:00,13.318,13.333,13.164,13.294,2500000.0
2009-03-30 07:40:00,13.313,13.337,13.176,13.198,1850000.0
2009-03-30 07:45:00,13.258,13.373,13.194,13.306,1750000.0
2009-03-30 07:50:00,13.287,13.331,13.179,13.179,1200000.0
2009-03-30 07:55:00,13.271,13.304,13.169,13.268,1350000.0
2009-03-30 08:00:00,13.182,13.303,13.135,13.169,1450000.0
2009-03-30 08:05:00,13.311,13.311,13.171,13.23,1900000.0
2009-03-30 08:10:00,13.286,13.337,13.177,13.208,1900000.0
2009-03-30 08:15:00,13.278,13.326,13.15,13.232,2050000.0
2009-03-30 08:20:00,13.192,13.336,13.147,13.216,1850000.0
2009-03-30 08:25:00,13.264,13.296,13.17,13.208,1900000.0
2009-03-30 08:30:00,13.187,13.309,13.165,13.231,2400000.0
2009-03-30 08:35:00,13.27,13.316,13.129,13.177,2300000.0
2009-03-30 08:40:00,13.282,13.305,13.156,13.223,1800000.0
2009-03-30 08:45:00,13.295,13.321,13.187,13.278,2100000.0
2009-03-30 08:50:00,13.185,13.342,13.146,13.199,1900000.0
2009-03-30 08:55:00,13.259,13.33,13.157,13.247,1950000.0
2009-03-30 09:00:00,13.276,13.313,13.151,13.222,4900000.0
2009-03-30 09:05:00,13.27,13.309,13.138,13.212,4600000.0
2009-03-30 09:10:00,13.185,13.324,13.14,13.284,4750000.0
2009-03-30 09:15:00,13.281,13.326,13.153,13.27,5400000.0
2009-03-30 09:20:00,13.193,13.289,13.148,13.208,1950000.0
2009-03-30 09:25:00,13.21,13.316,13.139,13.179,4050000.0
2009-03-30 09:30:00,13.208,13.277,13.108,13.16,3550000.0
2009-03-30 09:35:00,13.289,13.325,13.167,13.202,3500000.0
2009-03-30 09:40:00,13.237,13.309,13.135,13.309,1700000.0
2009-03-30 09:45:00,13.277,13.295,13.14,13.266,1850000.0
2009-03-30 09:50:00,13.154,13.314,13.099,13.263,2850000.0
2009-03-30 09:55:00,13.297,13.314,13.115,13.177,2200000.0
2009-03-30 10:00:00,13.18,13.303,13.129,13.227,2300000.0
2009-03-30 10:05:00,13.24,13.307,13.149,13.25,2350000.0
2009-03-30 10:10:00,13.229,13.287,13.138,13.192,2250000.0
2009-03-30 10:15:00,13.211,13.272,13.107,13.27,2050000.0
2009-03-30 10:20:00,13.273,13.273,13.089,13.218,2200000.0
2009-03-30 10:25:00,13.191,13.239,13.047,13.133,2300000.0
2009-03-30 10:30:00,13.22,13.247,13.047,13.184,2300000.0
2009-03-30 10:35:00,13.178,13.272,13.02,13.17,2250000.0
2009-03-30 10:40:00,13.061,13.216,12.996,13.111,2400000.0
2009-03-30 10:45:00,13.071,13.215,13.046,13.176,2150000.0
2009-03-30 10:50:00,13.172,13.199,13.018,13.153,2150000.0
2009-03-30 10:55:00,13.034,13.192,13.014,13.085,1950000.0
2009-03-30 11:00:00,13.066,13.181,12.974,13.163,2200000.0
2009-03-30 11:05:00,13.076,13.136,12.943,13.109,2150000.0
2009-03-30 11:10:00,12.989,13.163,12.982,13.041,2300000.0
2009-03-30 11:15:00,13.078,13.155,12.986,13.057,2200000.0
2009-03-30 11:20:00,13.129,13.141,12.97,12.983,2250000.0
2009-03-30 11:25:00,13.017,13.143,12.97,13.128,2350000.0
2009-03-30 11:30:00,13.055,13.156,12.981,13.062,2500000.0
2009-03-30 11:35:00,13.113,13.163,13.0,13.128,2300000.0
2009-03-30 11:40:00,13.139,13.19,13.012,13.135,2200000.0
2009-03-30 11:45:00,13.116,13.2,13.03,13.072,2200000.0
2009-03-30 11:50:00,13.173,13.184,13.015,13.149,2300000.0
2009-03-30 11:55:00,13.121,13.196,13.038,13.038,2450000.0
2009-03-30 12:00:00,13.105,13.191,12.982,13.068,2150000.0
2009-03-30 12:05:00,13.139,13.191,13.03,13.175,2250000.0
2009-03-30 12:10:00,13.163,13.181,13.01,13.062,2050000.0
2009-03-30 12:15:00,13.144,13.165,13.001,13.038,2150000.0
2009-03-30 12:20:00,13.126,13.178,13.012,13.123,2250000.0
2009-03-30 12:25:00,13.112,13.192,13.013,13.09,2050000.0
2009-03-30 12:30:00,13.058,13.146,12.978,13.027,2050000.0
2009-03-30 12:35:00,13.044,13.126,12.956,13.002,2500000.0
2009-03-30 12:40:00,12.958,13.105,12.919,12.971,2050000.0
2009-03-30 12:45:00,12.902,13.065,12.844,12.875,2050000.0
2009-03-30 12:50:00,12.856,13.039,12.846,12.956,2050000.0
2009-03-30 12:55:00,12.97,13.0,12.826,12.87,2000000.0
2009-03-30 13:00:00,12.93,12.958,12.78,12.84,2100000.0
2009-03-30 13:05:00,12.851,12.96,12.795,12.845,1850000.0
2009-03-30 13:10:00,12.817,12.98,12.817,12.949,2050000.0
2009-03-30 13:15:00,12.942,13.023,12.805,12.895,2450000.0
2009-03-30 13:20:00,12.864,12.994,12.813,12.973,2550000.0
2009-03-30 13:25:00,12.863,13.036,12.846,12.966,2050000.0
2009-03-30 13:30:00,12.978,12.998,12.837,12.982,2500000.0
2009-03-30 13:35:00,12.984,13.049,12.875,12.936,2550000.0
2009-03-30 13:40:00,12.936,13.016,12.872,13.003,2350000.0
2009-03-30 13:45:00,12.895,13.003,12.831,12.891,1850000.0
2009-03-30 13:50:00,12.927,13.023,12.863,12.937,2100000.0
2009-03-30 13:55:00,13.011,13.054,12.884,13.011,2350000.0
2009-03-30 14:00:00,12.924,13.045,12.854,13.01,2100000.0
2009-03-30 14:05:00,13.014,13.035,12.858,12.914,2000000.0
2009-03-30 14:10:00,12.946,13.053,12.866,12.956,2300000.0
2009-03-30 14:15:00,12.96,13.036,12.876,12.895,2250000.0
2009-03-30 14:20:00,13.022,13.055,12.878,12.976,2150000.0
2009-03-30 14:25:00,12.972,13.055,12.909,13.015,2300000.0
2009-03-30 14:30:00,12.902,13.055,12.831,13.024,2300000.0
2009-03-30 14:35:00,13.042,13.065,12.859,12.903,2200000.0
2009-03-30 14:40:00,12.882,13.052,12.86,12.984,2050000.0
2009-03-30 14:45:00,12.987,13.087,12.88,12.955,2200000.0
2009-03-30 14:50:00,12.972,13.072,12.883,12.919,2350000.0
2009-03-30 14:55:00,12.998,13.07,12.88,13.031,2250000.0
2009-03-30 15:00:00,12.93,13.074,12.866,12.94,2050000.0
2009-03-30 15:05:00,12.974,13.051,12.9,12.974,2250000.0
2009-03-30 15:10:00,12.96,13.066,12.899,12.993,2300000.0
2009-03-30 15:15:00,12.961,13.044,12.894,13.041,2300000.0
2009-03-30 15:20:00,12.914,13.043,12.886,12.979,2200000.0
2009-03-30 15:25:00,12.97,13.068,12.91,12.954,2200000.0
2009-03-30 15:30:00,13.051,13.086,12.92,13.086,2000000.0
2009-03-30 15:35:00,13.074,13.167,12.95,13.029,2700000.0
2009-03-30 15:40:00,13.064,13.199,13.026,13.14,2300000.0
2009-03-30 15:45:00,13.214,13.283,13.073,13.205,2050000.0
2009-03-30 15:50:00,13.181,13.251,13.097,13.208,2350000.0
2009-03-30 15:55:00,13.119,13.219,13.036,13.175,2550000.0
2009-03-30 16:00:00,13.058,13.229,13.055,13.13,2100000.0
2009-03-30 16:05:00,13.104,13.205,13.034,13.099,2300000.0
2009-03-30 16:10:00,13.025,13.19,13.019,13.174,2100000.0
2009-03-30 16:15:00,13.15,13.171,13.029,13.081,2350000.0
2009-03-30 16:20:00,13.002,13.194,12.963,13.055,2150000.0
2009-03-30 16:25:00,13.148,13.219,13.044,13.087,2200000.0
2009-03-30 16:30:00,13.088,13.247,13.088,13.146,2200000.0
2009-03-30 16:35:00,13.159,13.292,13.136,13.185,2250000.0
2009-03-30 16:40:00,13.311,13.311,13.124,13.181,2050000.0
2009-03-30 16:45:00,13.215,13.319,13.137,13.201,2150000.0
2009-03-30 16:50:00,13.266,13.28,13.099,13.126,2400000.0
2009-03-30 16:55:00,13.206,13.261,13.07,13.149,2450000.0
2009-03-30 17:00:00,13.112,13.262,13.081,13.183,1950000.0
2009-03-30 17:05:00,13.12,13.221,13.079,13.178,2350000.0
2009-03-30 17:10:00,13.192,13.215,13.058,13.078,2300000.0
2009-03-30 17:15:00,13.165,13.224,13.043,13.123,2400000.0
2009-03-30 17:20:00,13.057,13.213,13.04,13.171,2100000.0
2009-03-30 17:25:00,13.108,13.202,13.011,13.138,2450000.0
2009-03-30 17:30:00,13.199,13.276,13.063,13.118,2100000.0
2009-03-30 17:35:00,13.074,13.176,13.035,13.082,2600000.0
2009-03-30 17:40:00,13.13,13.203,12.972,13.032,2200000.0
2009-03-30 17:45:00,13.147,13.147,12.906,12.958,2650000.0
2009-03-30 17:50:00,13.069,13.096,12.876,12.995,2700000.0
2009-03-30 17:55:00,13.043,13.071,12.878,12.96,2100000.0
2009-03-30 18:00:00,12.985,13.148,12.934,13.024,2650000.0
2009-03-30 18:05:00,13.029,13.096,12.951,13.047,2500000.0
2009-03-30 18:10:00,12.996,13.095,12.925,13.044,2400000.0
2009-03-30 18:15:00,13.008,13.066,12.913,13.022,2150000.0
2009-03-30 18:20:00,12.98,13.077,12.885,12.918,2450000.0
2009-03-30 18:25:00,12.923,13.084,12.877,12.937,2250000.0
2009-03-30 18:30:00,13.003,13.007,12.858,12.864,2650000.0
2009-03-30 18:35:00,12.983,13.025,12.853,12.888,2800000.0
2009-03-30 18:40:00,12.99,13.026,12.831,12.976,2250000.0
2009-03-30 18:45:00,13.031,13.031,12.863,12.958,2150000.0
2009-03-30 18:50:00,13.007,13.067,12.873,13.005,3250000.0
2009-03-30 18:55:00,12.894,13.042,12.854,12.935,2400000.0
2009-03-30 19:00:00,12.938,13.047,12.874,13.037,2250000.0
2009-03-30 19:05:00,12.936,13.029,12.873,12.982,2100000.0
2009-03-30 19:10:00,12.963,13.059,12.866,12.984,2400000.0
2009-03-30 19:15:00,12.971,13.055,12.885,12.986,2150000.0
2009-03-30 19:20:00,12.937,13.062,12.876,13.043,2400000.0
2009-03-30 19:25:00,12.901,13.048,12.891,12.913,2200000.0
2009-03-30 19:30:00,12.92,13.02,12.863,12.923,2300000.0
2009-03-30 19:35:00,12.927,13.057,12.893,12.969,2300000.0
2009-03-30 19:40:00,12.94,13.024,12.88,13.015,1650000.0
2009-03-30 19:45:00,12.922,13.05,12.855,12.97,1900000.0
2009-03-30 19:50:00,12.925,13.013,12.857,12.975,1900000.0
2009-03-30 19:55:00,12.932,13.04,12.868,12.997,2350000.0
2009-03-30 20:00:00,13.012,13.017,12.841,12.957,2900000.0
2009-03-30 20:05:00,13.008,13.03,12.885,12.928,2600000.0
2009-03-30 20:10:00,12.983,13.071,12.876,12.924,3000000.0
2009-03-30 20:15:00,13.015,13.073,12.853,12.939,2150000.0
2009-03-30 20:20:00,12.971,13.059,12.89,13.027,2000000.0
2009-03-30 20:25:00,13.003,13.061,12.866,12.924,2950000.0
2009-03-30 20:30:00,13.05,13.073,12.907,13.01,2800000.0
2009-03-30 20:35:00,12.97,13.089,12.9,12.9,1950000.0
2009-03-30 20:40:00,12.986,13.053,12.892,12.961,2000000.0
2009-03-30 20:45:00,12.91,13.048,12.91,13.02,1850000.0
2009-03-30 20:50:00,13.007,13.083,12.906,12.971,2050000.0
2009-03-30 20:55:00,12.935,13.092,12.901,13.017,1800000.0
2009-03-30 21:00:00,13.011,13.104,12.911,12.974,2150000.0
2009-03-30 21:05:00,12.978,13.068,12.905,13.068,1900000.0
2009-03-30 21:10:00,13.036,13.066,12.914,12.97,1950000.0
2009-03-30 21:15:00,13.028,13.074,12.948,12.987,1950000.0
2009-03-30 21:20:00,13.043,13.062,12.894,13.053,1650000.0
2009-03-30 21:25:00,13.004,13.084,12.885,13.065,2150000.0
2009-03-30 21:30:00,12.874,13.063,12.874,12.884,1750000.0
2009-03-30 21:35:00,13.04,13.073,12.908,12.958,1450000.0
2009-03-30 21:40:00,12.98,13.068,12.902,13.03,2300000.0
2009-03-30 21:45:00,13.023,13.082,12.895,12.934,1900000.0
2009-03-30 21:50:00,12.959,13.037,12.875,12.976,2200000.0
2009-03-30 21:55:00,13.03,13.073,12.902,12.984,1300000.0
2009-03-30 22:00:00,13.005,13.044,12.895,13.01,1750000.0
2009-03-30 22:05:00,13.0,13.035,12.852,13.01,1950000.0
2009-03-30 22:10:00,12.996,13.02,12.869,13.02,1700000.0
2009-03-30 22:15:00,12.937,13.05,12.934,13.02,1100000.0
2009-03-30 22:20:00,12.883,13.022,12.883,13.02,650000.0
2009-03-30 22:25:00,12.931,13.04,12.931,13.01,550000.0
2009-03-30 22:30:00,12.996,13.048,12.898,13.003,1850000.0
2009-03-30 22:35:00,13.014,13.046,12.882,13.03,2200000.0
2009-03-30 22:40:00,12.994,13.029,12.872,12.986,2250000.0
2009-03-30 22:45:00,12.94,13.02,12.882,13.02,1750000.0
2009-03-30 22:50:00,12.988,13.054,12.863,13.05,2700000.0
2009-03-30 22:55:00,13.006,13.076,12.917,13.04,1800000.0
2009-03-30 23:00:00,12.88,13.019,12.88,13.018,1150000.0
2009-03-30 23:05:00,12.909,13.02,12.909,13.01,1150000.0
2009-03-30 23:10:00,12.908,13.05,12.881,12.912,2100000.0
2009-03-30 23:15:00,12.884,13.01,12.884,12.948,550000.0
2009-03-30 23:20:00,12.961,13.018,12.882,12.972,850000.0
2009-03-30 23:25:00,12.871,12.998,12.871,12.998,400000.0
2009-03-30 23:30:00,13.021,13.029,12.9,12.988,650000.0
2009-03-30 23:35:00,13.05,13.05,13.05,13.05,800000.0
2009-03-30 23:40:00,13.014,13.021,12.916,13.003,800000.0
2009-03-30 23:45:00,12.928,13.042,12.905,13.042,550000.0
2009-03-30 23:50:00,13.014,13.022,12.881,13.016,1600000.0
2009-03-30 23:55:00,12.897,12.997,12.846,12.848,350000.0
2009-03-31 00:00:00,13.034,13.08,12.902,13.057,2450000.0
2009-03-31 00:05:00,12.983,13.072,12.905,13.025,2450000.0
2009-03-31 00:10:00,12.913,13.053,12.904,12.935,1600000.0
2009-03-31 00:15:00,12.982,13.062,12.928,13.031,450000.0
2009-03-31 00:20:00,12.937,13.044,12.908,13.03,1600000.0
2009-03-31 00:25:00,13.007,13.056,12.898,12.898,1750000.0
2009-03-31 00:30:00,12.938,13.043,12.918,13.027,500000.0
2009-03-31 00:35:00,13.058,13.067,12.895,13.048,1800000.0
2009-03-31 00:40:00,12.953,13.043,12.843,12.986,1650000.0
2009-03-31 00:45:00,13.03,13.095,12.916,13.042,1750000.0
2009-03-31 00:50:00,13.002,13.046,12.898,12.964,2100000.0
2009-03-31 00:55:00,12.945,13.056,12.895,13.015,2050000.0
2009-03-31 01:00:00,13.0,13.019,12.835,13.007,1650000.0
2009-03-31 01:05:00,12.917,13.014,12.833,12.928,1750000.0
2009-03-31 01:10:00,12.971,13.051,12.867,12.938,1700000.0
2009-03-31 01:15:00,12.876,13.041,12.876,13.022,2000000.0
2009-03-31 01:20:00,12.959,13.012,12.859,12.887,1450000.0
2009-03-31 01:25:00,12.908,13.013,12.87,12.99,1450000.0
2009-03-31 01:30:00,12.882,13.023,12.849,13.01,1600000.0
2009-03-31 01:35:00,12.947,13.028,12.873,13.009,2300000.0
2009-03-31 01:40:00,12.853,13.018,12.853,12.991,2000000.0
2009-03-31 01:45:00,13.006,13.017,12.813,12.982,2150000.0
2009-03-31 01:50:00,13.011,13.029,12.86,13.009,1950000.0
2009-03-31 01:55:00,12.964,13.064,12.878,13.046,1900000.0
2009-03-31 02:00:00,13.02,13.029,12.887,13.002,2050000.0
2009-03-31 02:05:00,13.014,13.024,12.871,12.985,1850000.0
2009-03-31 02:10:00,12.956,13.027,12.865,12.979,2250000.0
2009-03-31 02:15:00,12.922,13.028,12.842,12.983,1600000.0
2009-03-31 02:20:00,12.872,13.017,12.825,13.017,2000000.0
2009-03-31 02:25:00,12.907,12.998,12.8,12.939,1950000.0
2009-03-31 02:30:00,12.867,12.988,12.804,12.988,1500000.0
2009-03-31 02:35:00,12.896,12.97,12.824,12.907,2050000.0
2009-03-31 02:40:00,12.844,12.961,12.801,12.929,1700000.0
2009-03-31 02:45:00,12.928,13.012,12.801,12.872,2250000.0
2009-03-31 02:50:00,12.927,12.97,12.824,12.888,1800000.0
2009-03-31 02:55:00,12.928,12.95,12.847,12.9,850000.0
2009-03-31 03:00:00,12.924,13.014,12.827,12.95,2050000.0
2009-03-31 03:05:00,12.94,13.01,12.828,12.893,2850000.0
2009-03-31 03:10:00,12.937,13.005,12.827,12.982,2350000.0
2009-03-31 03:15:00,12.881,13.045,12.844,13.0,2300000.0
2009-03-31 03:20:00,13.017,13.017,12.864,12.907,1500000.0
2009-03-31 03:25:00,13.022,13.046,12.845,12.971,2400000.0
2009-03-31 03:30:00,12.96,13.033,12.832,12.965,1850000.0
2009-03-31 03:35:00,12.971,13.022,12.883,12.999,1900000.0
2009-03-31 03:40:00,13.022,13.048,12.888,12.905,1950000.0
2009-03-31 03:45:00,12.905,13.062,12.881,12.94,2000000.0
2009-03-31 03:50:00,13.025,13.055,12.922,13.037,1750000.0
2009-03-31 03:55:00,12.979,13.039,12.874,12.941,2650000.0
2009-03-31 04:00:00,12.952,13.038,12.863,12.984,2050000.0
2009-03-31 04:05:00,13.0,13.042,12.878,13.042,1450000.0
2009-03-31 04:10:00,13.002,13.035,12.905,13.034,1550000.0
2009-03-31 04:15:00,12.926,13.036,12.895,13.02,1000000.0
2009-03-31 04:20:00,12.895,13.024,12.895,12.963,1850000.0
2009-03-31 04:25:00,13.028,13.028,12.878,12.895,1000000.0
2009-03-31 04:30:00,12.889,13.037,12.882,13.02,1200000.0
2009-03-31 04:35:00,13.029,13.043,12.902,13.003,1500000.0
2009-03-31 04:40:00,12.982,13.102,12.939,12.999,850000.0
2009-03-31 04:45:00,12.968,13.098,12.88,12.995,2350000.0
2009-03-31 04:50:00,12.917,13.055,12.917,13.033,1050000.0
2009-03-31 04:55:00,12.974,13.059,12.914,13.042,900000.0
2009-03-31 05:00:00,13.011,13.082,12.929,13.049,2200000.0
2009-03-31 05:05:00,13.027,13.076,12.927,13.041,1550000.0
2009-03-31 05:10:00,12.912,13.082,12.912,13.074,450000.0
2009-03-31 05:15:00,13.008,13.073,12.937,12.938,1300000.0
2009-03-31 05:20:00,13.027,13.064,12.939,13.04,1250000.0
2009-03-31 05:25:00,13.046,13.077,12.908,13.077,1550000.0
2009-03-31 05:30:00,13.043,13.089,12.971,13.072,1900000.0
2009-03-31 05:35:00,12.987,13.13,12.972,13.115,1350000.0
2009-03-31 05:40:00,13.086,13.124,12.942,13.071,1450000.0
2009-03-31 05:45:00,13.129,13.145,13.004,13.145,1750000.0
2009-03-31 05:50:00,13.062,13.166,12.998,13.052,1700000.0
2009-03-31 05:55:00,13.042,13.187,13.009,13.11,1500000.0
2009-03-31 06:00:00,13.057,13.16,13.011,13.061,1800000.0
2009-03-31 06:05:00,13.042,13.154,12.991,13.132,2050000.0
2009-03-31 06:10:00,13.102,13.154,12.988,13.088,1450000.0
2009-03-31 06:15:00,13.096,13.134,12.981,13.113,1850000.0
2009-03-31 06:20:00,13.04,13.2,13.037,13.155,1750000.0
2009-03-31 06:25:00,13.045,13.19,13.003,13.091,2050000.0
2009-03-31 06:30:00,13.069,13.176,13.004,13.023,1900000.0
2009-03-31 06:35:00,13.104,13.147,12.955,13.12,1650000.0
2009-03-31 06:40:00,13.167,13.233,12.99,13.124,2150000.0
2009-03-31 06:45:00,13.093,13.153,12.969,13.118,2400000.0
2009-03-31 06:50:00,13.088,13.134,13.003,13.076,1700000.0
2009-03-31 06:55:00,13.132,13.191,13.021,13.049,2500000.0
2009-03-31 07:00:00,13.02,13.178,12.957,13.021,2100000.0
2009-03-31 07:05:00,13.154,13.233,12.988,13.019,2000000.0
2009-03-31 07:10:00,13.106,13.125,12.944,13.058,1850000.0
2009-03-31 07:15:00,13.044,13.127,12.914,13.071,1950000.0
2009-03-31 07:20:00,13.023,13.109,12.953,13.032,1950000.0
2009-03-31 07:25:00,13.049,13.153,12.959,13.102,2000000.0
2009-03-31 07:30:00,13.075,13.14,12.956,13.031,1800000.0
2009-03-31 07:35:00,13.12,13.13,12.983,13.104,2200000.0
2009-03-31 07:40:00,13.011,13.105,12.968,13.105,1700000.0
2009-03-31 07:45:00,13.074,13.131,12.976,13.094,1650000.0
2009-03-31 07:50:00,13.082,13.11,12.968,13.005,2050000.0
2009-03-31 07:55:00,13.057,13.112,12.928,13.065,1850000.0
2009-03-31 08:00:00,12.971,13.129,12.937,12.959,1900000.0
2009-03-31 08:05:00,13.097,13.104,12.954,13.022,2300000.0
2009-03-31 08:10:00,13.069,13.091,12.958,12.972,2200000.0
2009-03-31 08:15:00,13.096,13.126,12.94,12.974,2300000.0
2009-03-31 08:20:00,12.965,13.1,12.934,13.018,1850000.0
2009-03-31 08:25:00,13.055,13.109,12.988,13.035,1750000.0
2009-03-31 08:30:00,12.99,13.133,12.979,13.04,2400000.0
2009-03-31 08:35:00,13.081,13.165,12.943,12.975,2300000.0
2009-03-31 08:40:00,13.095,13.104,12.908,13.02,1800000.0
2009-03-31 08:45:00,13.096,13.108,12.989,13.1,2100000.0
2009-03-31 08:50:00,13.013,13.137,12.977,13.11,1850000.0
2009-03-31 08:55:00,13.044,13.119,13.039,13.119,350000.0
2009-03-31 09:00:00,13.071,13.089,12.955,12.992,4900000.0
2009-03-31 09:05:00,13.053,13.104,12.967,13.002,4600000.0
2009-03-31 09:10:00,13.006,13.135,12.965,13.054,4750000.0
2009-03-31 09:15:00,13.103,13.13,12.964,13.097,4450000.0
2009-03-31 09:20:00,13.004,13.107,12.963,13.037,1950000.0
2009-03-31 09:25:00,13.028,13.13,12.943,12.989,3950000.0
2009-03-31 09:30:00,12.998,13.129,12.924,12.985,3550000.0
2009-03-31 09:35:00,13.105,13.12,12.953,12.999,3500000.0
2009-03-31 09:40:00,13.048,13.143,12.947,13.118,2350000.0
2009-03-31 09:45:00,13.103,13.112,12.941,13.067,2000000.0
2009-03-31 09:50:00,12.977,13.128,12.948,13.076,2800000.0
2009-03-31 09:55:00,13.117,13.12,12.957,13.019,2200000.0
2009-03-31 10:00:00,13.023,13.13,12.969,13.058,2300000.0
2009-03-31 10:05:00,13.065,13.139,13.001,13.063,2350000.0
2009-03-31 10:10:00,13.108,13.161,12.985,13.08,2400000.0
2009-03-31 10:15:00,13.014,13.145,12.987,13.138,2000000.0
2009-03-31 10:20:00,13.139,13.188,12.977,13.128,2200000.0
2009-03-31 10:25:00,13.083,13.121,12.969,13.043,2300000.0
2009-03-31 10:30:00,13.107,13.112,12.949,13.111,2300000.0
2009-03-31 10:35:00,13.071,13.122,12.921,13.088,2250000.0
2009-03-31 10:40:00,13.0,13.143,12.935,12.978,2400000.0
2009-03-31 10:45:00,12.957,13.106,12.95,13.086,2150000.0
2009-03-31 10:50:00,13.115,13.117,12.92,13.06,2150000.0
2009-03-31 10:55:00,12.916,13.086,12.871,12.964,1950000.0
2009-03-31 11:00:00,12.969,13.099,12.911,13.089,2200000.0
2009-03-31 11:05:00,13.02,13.08,12.844,13.07,2100000.0
2009-03-31 11:10:00,12.913,13.105,12.913,12.948,2300000.0
2009-03-31 11:15:00,12.978,13.103,12.921,13.003,2200000.0
2009-03-31 11:20:00,13.054,13.127,12.903,12.971,2250000.0
2009-03-31 11:25:00,12.975,13.1,12.934,13.097,2350000.0
2009-03-31 11:30:00,13.008,13.109,12.934,12.999,2500000.0
2009-03-31 11:35:00,13.071,13.118,12.95,13.089,2300000.0
2009-03-31 11:40:00,13.102,13.149,12.945,13.077,2200000.0
2009-03-31 11:45:00,13.043,13.131,12.96,13.12,2150000.0
2009-03-31 11:50:00,13.096,13.191,12.948,13.116,2300000.0
2009-03-31 11:55:00,13.051,13.152,12.938,12.985,2450000.0
2009-03-31 12:00:00,13.021,13.142,12.963,12.995,2250000.0
2009-03-31 12:05:00,13.018,13.11,12.913,13.079,2200000.0
2009-03-31 12:10:00,13.101,13.101,12.94,12.992,2050000.0
2009-03-31 12:15:00,13.089,13.12,12.925,12.985,2350000.0
2009-03-31 12:20:00,13.076,13.13,12.912,13.016,2300000.0
2009-03-31 12:25:00,13.056,13.11,12.842,12.954,2050000.0
2009-03-31 12:30:00,12.96,13.074,12.921,12.968,2050000.0
2009-03-31 12:35:00,12.966,13.105,12.938,13.029,2500000.0
2009-03-31 12:40:00,12.911,13.073,12.911,12.996,2200000.0
2009-03-31 12:45:00,12.963,13.094,12.927,12.996,2050000.0
2009-03-31 12:50:00,12.989,13.148,12.964,13.1,2050000.0
2009-03-31 12:55:00,13.082,13.116,12.968,13.028,2000000.0
2009-03-31 13:00:00,13.05,13.083,12.938,13.007,2100000.0
2009-03-31 13:05:00,13.024,13.128,12.965,13.001,2100000.0
2009-03-31 13:10:00,12.976,13.132,12.949,13.085,2050000.0
2009-03-31 13:15:00,13.08,13.181,12.957,13.026,2450000.0
2009-03-31 13:20:00,12.988,13.103,12.942,13.052,2550000.0
2009-03-31 13:25:00,12.956,13.098,12.943,13.07,2050000.0
2009-03-31 13:30:00,13.055,13.144,12.937,13.114,2500000.0
2009-03-31 13:35:00,13.064,13.126,12.933,13.029,2550000.0
2009-03-31 13:40:00,12.987,13.11,12.959,13.076,2350000.0
2009-03-31 13:45:00,12.998,13.095,12.958,13.061,1150000.0
2009-03-31 13:50:00,12.977,13.092,12.936,13.009,2000000.0
2009-03-31 13:55:00,13.082,13.11,12.9,13.068,2250000.0
2009-03-31 14:00:00,12.958,13.08,12.924,13.08,2100000.0
2009-03-31 14:05:00,13.07,13.082,12.922,12.99,2000000.0
2009-03-31 14:10:00,13.02,13.112,12.927,13.051,2300000.0
2009-03-31 14:15:00,13.053,13.157,12.939,13.003,2250000.0
2009-03-31 14:20:00,13.079,13.123,12.971,13.064,2150000.0
2009-03-31 14:25:00,13.028,13.159,13.009,13.12,2300000.0
2009-03-31 14:30:00,13.046,13.247,13.046,13.164,2300000.0
2009-03-31 14:35:00,13.187,13.202,13.017,13.08,2200000.0
2009-03-31 14:40:00,13.055,13.199,13.017,13.131,2050000.0
2009-03-31 14:45:00,13.149,13.205,13.042,13.102,2200000.0
2009-03-31 14:50:00,13.116,13.207,13.026,13.048,2350000.0
2009-03-31 14:55:00,13.14,13.221,13.032,13.181,2250000.0
2009-03-31 15:00:00,13.096,13.207,13.019,13.044,2100000.0
2009-03-31 15:05:00,13.107,13.233,13.042,13.112,2250000.0
2009-03-31 15:10:00,13.186,13.237,13.052,13.16,2250000.0
2009-03-31 15:15:00,13.119,13.211,13.056,13.208,2300000.0
2009-03-31 15:20:00,13.076,13.231,13.054,13.154,2200000.0
2009-03-31 15:25:00,13.125,13.213,13.037,13.083,2200000.0
2009-03-31 15:30:00,13.152,13.156,13.017,13.15,2000000.0
2009-03-31 15:35:00,13.139,13.163,13.003,13.004,2700000.0
2009-03-31 15:40:00,13.039,13.138,12.974,12.994,2300000.0
2009-03-31 15:45:00,13.08,13.104,12.931,13.054,2050000.0
2009-03-31 15:50:00,13.033,13.064,12.91,13.047,2350000.0
2009-03-31 15:55:00,12.962,13.118,12.85,13.032,2550000.0
2009-03-31 16:00:00,12.91,13.047,12.883,12.98,2100000.0
2009-03-31 16:05:00,12.944,13.043,12.843,12.917,2300000.0
2009-03-31 16:10:00,12.932,13.024,12.861,13.004,2100000.0
2009-03-31 16:15:00,13.0,13.041,12.847,12.954,2350000.0
2009-03-31 16:20:00,12.891,13.025,12.833,12.866,2150000.0
2009-03-31 16:25:00,12.981,13.016,12.881,12.898,2200000.0
2009-03-31 16:30:00,12.908,13.018,12.86,12.897,2200000.0
2009-03-31 16:35:00,12.891,13.016,12.754,12.754,2250000.0
2009-03-31 16:40:00,12.894,12.911,12.575,12.627,2050000.0
2009-03-31 16:45:00,12.651,12.747,12.555,12.555,2150000.0
2009-03-31 16:50:00,12.606,12.681,12.493,12.526,2400000.0
2009-03-31 16:55:00,12.627,12.751,12.528,12.662,2450000.0
2009-03-31 17:00:00,12.604,12.794,12.604,12.683,1900000.0
2009-03-31 17:05:00,12.652,12.743,12.596,12.703,2350000.0
2009-03-31 17:10:00,12.725,12.765,12.598,12.634,2300000.0
2009-03-31 17:15:00,12.732,12.826,12.628,12.721,2400000.0
2009-03-31 17:20:00,12.665,12.831,12.658,12.796,2100000.0
2009-03-31 17:25:00,12.743,12.839,12.671,12.76,2450000.0
2009-03-31 17:30:00,12.805,12.868,12.682,12.738,2100000.0
2009-03-31 17:35:00,12.721,12.854,12.702,12.795,2600000.0
2009-03-31 17:40:00,12.864,12.906,12.68,12.724,2200000.0
2009-03-31 17:45:00,12.86,12.862,12.677,12.735,2650000.0
2009-03-31 17:50:00,12.851,12.88,12.722,12.79,2700000.0
2009-03-31 17:55:00,12.854,12.903,12.719,12.775,2100000.0
2009-03-31 18:00:00,12.808,12.898,12.717,12.769,2650000.0
2009-03-31 18:05:00,12.769,12.855,12.701,12.791,2500000.0
2009-03-31 18:10:00,12.728,12.858,12.661,12.792,2400000.0
2009-03-31 18:15:00,12.771,12.853,12.688,12.813,2150000.0
2009-03-31 18:20:00,12.768,12.851,12.705,12.72,2300000.0
2009-03-31 18:25:00,12.726,12.869,12.718,12.781,2250000.0
2009-03-31 18:30:00,12.843,12.871,12.716,12.729,2650000.0
2009-03-31 18:35:00,12.867,12.881,12.743,12.842,2350000.0
2009-03-31 18:40:00,12.831,12.858,12.702,12.824,2250000.0
2009-03-31 18:45:00,12.855,12.883,12.718,12.807,2200000.0
2009-03-31 18:50:00,12.843,12.903,12.7,12.863,3300000.0
2009-03-31 18:55:00,12.777,12.961,12.73,12.841,2400000.0
2009-03-31 19:00:00,12.831,12.928,12.739,12.928,2250000.0
2009-03-31 19:05:00,12.838,12.997,12.776,12.902,2250000.0
2009-03-31 19:10:00,12.92,12.974,12.838,12.93,2450000.0
2009-03-31 19:15:00,12.894,12.995,12.834,12.95,2150000.0
2009-03-31 19:20:00,12.901,13.033,12.833,13.022,2400000.0
2009-03-31 19:25:00,12.882,13.014,12.843,12.867,2100000.0
2009-03-31 19:30:00,12.885,13.015,12.834,12.877,2450000.0
2009-03-31 19:35:00,12.886,13.045,12.854,12.947,2150000.0
2009-03-31 19:40:00,12.936,13.016,12.829,12.998,2600000.0
2009-03-31 19:45:00,12.878,13.01,12.861,12.928,2200000.0
2009-03-31 19:50:00,12.949,13.012,12.847,12.965,2100000.0
2009-03-31 19:55:00,12.932,13.016,12.867,12.973,2150000.0
2009-03-31 20:00:00,12.998,13.017,12.84,12.879,2900000.0
2009-03-31 20:05:00,12.95,12.95,12.802,12.841,2450000.0
2009-03-31 20:10:00,12.853,12.946,12.77,12.827,2950000.0
2009-03-31 20:15:00,12.846,12.962,12.744,12.858,2300000.0
2009-03-31 20:20:00,12.888,12.956,12.808,12.93,2350000.0
2009-03-31 20:25:00,12.92,12.973,12.795,12.795,3750000.0
2009-03-31 20:30:00,12.917,12.96,12.77,12.91,2750000.0
2009-03-31 20:35:00,12.869,12.92,12.788,12.805,1250000.0
2009-03-31 20:40:00,12.836,12.979,12.815,12.896,1800000.0
2009-03-31 20:45:00,12.848,12.974,12.832,12.889,2000000.0
2009-03-31 20:50:00,12.919,12.996,12.849,12.968,2050000.0
2009-03-31 20:55:00,12.901,12.949,12.774,12.902,1850000.0
2009-03-31 21:00:00,12.862,12.941,12.755,12.869,2150000.0
2009-03-31 21:05:00,12.859,12.94,12.793,12.91,1900000.0
2009-03-31 21:10:00,12.928,12.966,12.809,12.864,1950000.0
2009-03-31 21:15:00,12.91,12.952,12.797,12.858,2200000.0
2009-03-31 21:20:00,12.923,12.954,12.804,12.93,2250000.0
2009-03-31 21:25:00,12.92,12.966,12.801,12.949,1650000.0
2009-03-31 21:30:00,12.791,12.982,12.791,12.855,1750000.0
2009-03-31 21:35:00,12.945,12.965,12.804,12.918,1800000.0
2009-03-31 21:40:00,12.909,12.959,12.759,12.811,2100000.0
2009-03-31 21:45:00,12.93,12.956,12.814,12.833,1650000.0
2009-03-31 21:50:00,12.869,12.972,12.798,12.873,1150000.0
2009-03-31 21:55:00,12.924,12.957,12.765,12.889,1850000.0
2009-03-31 22:00:00,12.857,12.954,12.732,12.872,1900000.0
2009-03-31 22:05:00,12.868,12.948,12.753,12.926,1400000.0
2009-03-31 22:10:00,12.913,12.973,12.809,12.93,1250000.0
2009-03-31 22:15:00,12.943,12.943,12.804,12.919,1200000.0
2009-03-31 22:20:00,12.793,12.955,12.793,12.912,1400000.0
2009-03-31 22:25:00,12.837,12.952,12.771,12.92,2000000.0
2009-03-31 22:30:00,12.904,12.945,12.77,12.917,1800000.0
2009-03-31 22:35:00,12.924,12.968,12.8,12.844,1900000.0
2009-03-31 22:40:00,12.884,12.92,12.762,12.908,1350000.0
2009-03-31 22:45:00,12.848,12.998,12.795,12.795,1500000.0
2009-03-31 22:50:00,12.898,12.954,12.773,12.92,2500000.0
2009-03-31 22:55:00,12.862,12.98,12.825,12.825,1650000.0
2009-03-31 23:00:00,12.811,12.956,12.77,12.952,1600000.0
2009-03-31 23:05:00,12.859,12.946,12.813,12.93,2000000.0
2009-03-31 23:10:00,12.822,12.96,12.77,12.849,1850000.0
2009-03-31 23:15:00,12.924,12.95,12.833,12.94,900000.0
2009-03-31 23:20:00,12.861,12.937,12.782,12.846,1000000.0
2009-03-31 23:25:00,12.78,12.921,12.771,12.921,900000.0
2009-03-31 23:30:00,12.921,12.94,12.802,12.93,2650000.0
2009-03-31 23:35:00,12.94,12.94,12.94,12.94,800000.0
2009-03-31 23:40:00,12.914,12.94,12.816,12.93,1600000.0
2009-03-31 23:45:00,12.804,12.924,12.804,12.924,400000.0
2009-03-31 23:50:00,12.914,12.922,12.785,12.893,1100000.0
2009-03-31 23:55:00,12.93,12.93,12.778,12.93,1200000.0
2009-04-01 00:00:00,12.912,12.976,12.778,12.962,2450000.0
2009-04-01 00:05:00,12.876,12.993,12.806,12.939,2550000.0
2009-04-01 00:10:00,12.832,13.0,12.801,12.801,2300000.0
2009-04-01 00:15:00,12.873,13.0,12.831,12.836,2350000.0
2009-04-01 00:20:00,12.862,12.974,12.83,12.868,1050000.0
2009-04-01 00:25:00,12.941,12.99,12.813,12.95,1900000.0
2009-04-01 00:30:00,12.819,12.96,12.796,12.921,1350000.0
2009-04-01 00:35:00,12.952,12.966,12.818,12.956,1800000.0
2009-04-01 00:40:00,12.903,12.982,12.799,12.94,2400000.0
2009-04-01 00:45:00,12.952,12.986,12.828,12.981,1650000.0
2009-04-01 00:50:00,12.912,12.973,12.778,12.871,2350000.0
2009-04-01 00:55:00,12.839,12.942,12.788,12.904,1600000.0
2009-04-01 01:00:00,12.882,12.923,12.753,12.917,1850000.0
2009-04-01 01:05:00,12.84,12.937,12.749,12.809,1550000.0
2009-04-01 01:10:00,12.873,12.995,12.78,12.813,1400000.0
2009-04-01 01:15:00,12.788,12.936,12.788,12.9,850000.0
2009-04-01 01:20:00,12.871,12.925,12.777,12.836,1450000.0
2009-04-01 01:25:00,12.828,12.931,12.788,12.828,650000.0
2009-04-01 01:30:00,12.788,12.921,12.758,12.878,1550000.0
2009-04-01 01:35:00,12.91,12.954,12.754,12.827,1100000.0
2009-04-01 01:40:00,12.778,12.934,12.768,12.92,1000000.0
2009-04-01 01:45:00,12.837,12.944,12.781,12.912,1150000.0
2009-04-01 01:50:00,12.902,12.939,12.789,12.91,1750000.0
2009-04-01 01:55:00,12.851,12.928,12.771,12.858,550000.0
2009-04-01 02:00:00,12.91,12.93,12.792,12.905,1450000.0
2009-04-01 02:05:00,12.944,12.98,12.803,12.922,2050000.0
2009-04-01 02:10:00,12.898,12.977,12.808,12.941,1950000.0
2009-04-01 02:15:00,12.917,12.937,12.814,12.893,1600000.0
2009-04-01 02:20:00,12.796,12.942,12.749,12.92,1350000.0
2009-04-01 02:25:00,12.878,12.953,12.831,12.891,1300000.0
2009-04-01 02:30:00,12.824,12.946,12.768,12.872,1500000.0
2009-04-01 02:35:00,12.867,12.96,12.748,12.96,2250000.0
2009-04-01 02:40:00,12.955,12.993,12.822,12.929,1750000.0
2009-04-01 02:45:00,12.928,13.001,12.825,12.885,2250000.0
2009-04-01 02:50:00,12.955,13.0,12.81,12.881,1900000.0
2009-04-01 02:55:00,12.936,12.959,12.819,12.819,1900000.0
2009-04-01 03:00:00,12.89,13.022,12.835,12.972,1650000.0
2009-04-01 03:05:00,12.838,12.984,12.832,12.978,2350000.0
2009-04-01 03:10:00,12.945,12.974,12.838,12.94,1550000.0
2009-04-01 03:15:00,12.82,12.972,12.814,12.964,1850000.0
2009-04-01 03:20:00,12.958,12.986,12.842,12.861,1000000.0
2009-04-01 03:25:00,12.97,12.994,12.824,12.938,1800000.0
2009-04-01 03:30:00,12.868,12.977,12.838,12.944,1200000.0
2009-04-01 03:35:00,12.97,12.992,12.858,12.976,1200000.0
2009-04-01 03:40:00,12.959,12.991,12.858,12.858,1250000.0
2009-04-01 03:45:00,12.878,12.992,12.859,12.859,1500000.0
2009-04-01 03:50:00,12.947,12.977,12.801,12.937,1350000.0
2009-04-01 03:55:00,12.919,12.981,12.847,12.945,1950000.0
2009-04-01 04:00:00,12.946,13.041,12.863,12.969,850000.0
2009-04-01 04:05:00,12.97,12.98,12.97,12.97,300000.0
2009-04-01 04:10:00,12.972,12.98,12.867,12.96,1050000.0
2009-04-01 04:15:00,12.974,12.974,12.839,12.839,800000.0
2009-04-01 04:20:00,12.841,12.989,12.841,12.942,1250000.0
2009-04-01 04:25:00,12.917,12.986,12.874,12.875,1250000.0
2009-04-01 04:30:00,12.822,12.976,12.822,12.95,950000.0
2009-04-01 04:35:00,12.85,12.993,12.85,12.852,1000000.0
2009-04-01 04:40:00,12.963,12.971,12.879,12.891,1250000.0
2009-04-01 04:45:00,12.895,12.976,12.832,12.95,1850000.0
2009-04-01 04:50:00,12.959,12.986,12.871,12.951,1500000.0
2009-04-01 04:55:00,12.986,12.988,12.847,12.95,2600000.0
2009-04-01 05:00:00,12.953,12.991,12.839,12.902,1900000.0
2009-04-01 05:05:00,12.911,12.973,12.844,12.904,650000.0
2009-04-01 05:10:00,12.887,12.992,12.884,12.923,1450000.0
2009-04-01 05:15:00,12.992,12.993,12.848,12.848,1250000.0
2009-04-01 05:20:00,12.943,12.994,12.855,12.986,1600000.0
2009-04-01 05:25:00,12.96,12.97,12.95,12.95,1300000.0
2009-04-01 05:30:00,12.936,12.975,12.887,12.96,700000.0
2009-04-01 05:35:00,12.95,12.974,12.95,12.96,500000.0
2009-04-01 05:40:00,12.959,12.982,12.842,12.971,1450000.0
2009-04-01 05:45:00,12.96,12.976,12.875,12.95,850000.0
2009-04-01 05:50:00,12.911,12.979,12.848,12.894,1050000.0
2009-04-01 05:55:00,12.864,12.976,12.831,12.95,2350000.0
2009-04-01 06:00:00,12.864,12.992,12.827,12.912,1800000.0
2009-04-01 06:05:00,12.906,12.992,12.857,12.97,650000.0
2009-04-01 06:10:00,12.942,12.981,12.828,12.956,650000.0
2009-04-01 06:15:00,12.953,13.014,12.848,12.861,1950000.0
2009-04-01 06:20:00,12.874,13.014,12.854,12.969,1700000.0
2009-04-01 06:25:00,12.873,12.978,12.798,12.857,2800000.0
2009-04-01 06:30:00,12.87,12.972,12.791,12.933,2050000.0
2009-04-01 06:35:00,12.933,12.98,12.799,12.968,2500000.0
2009-04-01 06:40:00,12.957,13.001,12.841,12.933,2150000.0
2009-04-01 06:45:00,12.916,13.006,12.792,12.915,2550000.0
2009-04-01 06:50:00,12.925,12.967,12.814,12.894,1900000.0
2009-04-01 06:55:00,12.913,12.959,12.817,12.838,2600000.0
2009-04-01 07:00:00,12.874,12.974,12.795,12.863,1950000.0
2009-04-01 07:05:00,12.937,12.95,12.79,12.806,2000000.0
2009-04-01 07:10:00,12.928,12.959,12.798,12.856,2000000.0
2009-04-01 07:15:00,12.902,12.94,12.761,12.892,1900000.0
2009-04-01 07:20:00,12.875,12.95,12.766,12.818,1950000.0
2009-04-01 07:25:00,12.845,12.934,12.783,12.932,1400000.0
2009-04-01 07:30:00,12.909,12.943,12.743,12.811,1400000.0
2009-04-01 07:35:00,12.839,12.924,12.753,12.876,1800000.0
2009-04-01 07:40:00,12.851,12.913,12.765,12.845,1800000.0
2009-04-01 07:45:00,12.837,12.915,12.73,12.835,2400000.0
2009-04-01 07:50:00,12.863,12.901,12.744,12.807,2050000.0
2009-04-01 07:55:00,12.823,12.885,12.732,12.847,1750000.0
2009-04-01 08:00:00,12.757,12.887,12.746,12.785,1900000.0
2009-04-01 08:05:00,12.884,12.921,12.743,12.793,2100000.0
2009-04-01 08:10:00,12.886,12.903,12.71,12.762,1850000.0
2009-04-01 08:15:00,12.795,12.899,12.741,12.773,2300000.0
2009-04-01 08:20:00,12.767,12.891,12.707,12.802,1850000.0
2009-04-01 08:25:00,12.863,12.898,12.787,12.822,1450000.0
2009-04-01 08:30:00,12.815,12.935,12.755,12.825,2400000.0
2009-04-01 08:35:00,12.799,12.941,12.746,12.783,2300000.0
2009-04-01 08:40:00,12.894,12.9,12.754,12.804,1800000.0
2009-04-01 08:45:00,12.895,12.919,12.79,12.919,2100000.0
2009-04-01 08:50:00,12.838,12.937,12.808,12.837,1900000.0
2009-04-01 08:55:00,12.876,12.944,12.789,12.895,1800000.0
2009-04-01 09:00:00,12.936,12.942,12.807,12.865,4900000.0
2009-04-01 09:05:00,12.909,12.947,12.779,12.855,4600000.0
2009-04-01 09:10:00,12.85,12.953,12.8,12.883,4750000.0
2009-04-01 09:15:00,12.875,12.933,12.75,12.893,5400000.0
2009-04-01 09:20:00,12.847,12.914,12.797,12.841,1950000.0
2009-04-01 09:25:00,12.812,12.934,12.743,12.752,3900000.0
2009-04-01 09:30:00,12.786,12.901,12.72,12.737,3550000.0
2009-04-01 09:35:00,12.874,12.874,12.677,12.729,3500000.0
2009-04-01 09:40:00,12.802,12.87,12.703,12.86,1850000.0
2009-04-01 09:45:00,12.845,12.857,12.701,12.811,2000000.0
2009-04-01 09:50:00,12.695,12.869,12.653,12.833,2800000.0
2009-04-01 09:55:00,12.863,12.888,12.717,12.787,2200000.0
2009-04-01 10:00:00,12.763,12.854,12.705,12.769,2300000.0
2009-04-01 10:05:00,12.86,12.87,12.719,12.794,2450000.0
2009-04-01 10:10:00,12.797,12.862,12.695,12.755,2250000.0
2009-04-01 10:15:00,12.786,12.914,12.704,12.886,2100000.0
2009-04-01 10:20:00,12.863,12.931,12.695,12.896,2200000.0
2009-04-01 10:25:00,12.851,12.902,12.731,12.771,2300000.0
2009-04-01 10:30:00,12.876,12.892,12.728,12.862,2300000.0
2009-04-01 10:35:00,12.84,12.939,12.736,12.879,2250000.0
2009-04-01 10:40:00,12.811,12.897,12.718,12.805,2400000.0
2009-04-01 10:45:00,12.739,12.921,12.739,12.88,2150000.0
2009-04-01 10:50:00,12.88,12.926,12.723,12.866,2150000.0
2009-04-01 10:55:00,12.797,12.935,12.76,12.807,1950000.0
2009-04-01 11:00:00,12.795,12.956,12.749,12.95,2200000.0
2009-04-01 11:05:00,12.891,12.964,12.736,12.847,2150000.0
2009-04-01 11:10:00,12.792,12.957,12.761,12.783,2300000.0
2009-04-01 11:15:00,12.837,12.912,12.746,12.82,2450000.0
2009-04-01 11:20:00,12.897,12.936,12.753,12.78,2250000.0
2009-04-01 11:25:00,12.813,12.949,12.732,12.913,2350000.0
2009-04-01 11:30:00,12.8,12.918,12.755,12.828,2500000.0
2009-04-01 11:35:00,12.852,12.914,12.73,12.901,2250000.0
2009-04-01 11:40:00,12.886,12.947,12.759,12.857,2050000.0
2009-04-01 11:45:00,12.844,12.92,12.754,12.787,2150000.0
2009-04-01 11:50:00,12.916,12.963,12.772,12.896,2300000.0
2009-04-01 11:55:00,12.849,12.938,12.75,12.755,2450000.0
2009-04-01 12:00:00,12.821,12.902,12.754,12.795,2150000.0
2009-04-01 12:05:00,12.857,12.932,12.755,12.92,2250000.0
2009-04-01 12:10:00,12.895,12.926,12.735,12.814,2050000.0
2009-04-01 12:15:00,12.894,12.919,12.732,12.779,2150000.0
2009-04-01 12:20:00,12.887,12.928,12.766,12.89,2100000.0
2009-04-01 12:25:00,12.882,12.942,12.763,12.84,2050000.0
2009-04-01 12:30:00,12.833,12.956,12.751,12.833,1600000.0
2009-04-01 12:35:00,12.823,12.929,12.76,12.845,2500000.0
2009-04-01 12:40:00,12.768,12.95,12.767,12.84,1900000.0
2009-04-01 12:45:00,12.782,12.964,12.775,12.863,2050000.0
2009-04-01 12:50:00,12.818,12.997,12.779,12.95,2050000.0
2009-04-01 12:55:00,12.924,12.988,12.804,12.892,2000000.0
2009-04-01 13:00:00,12.938,12.963,12.822,12.899,2100000.0
2009-04-01 13:05:00,12.93,13.06,12.87,12.957,2100000.0
2009-04-01 13:10:00,12.909,13.077,12.884,13.003,2050000.0
2009-04-01 13:15:00,13.003,13.085,12.89,12.921,2450000.0
2009-04-01 13:20:00,12.935,13.094,12.898,12.978,2550000.0
2009-04-01 13:25:00,12.863,13.041,12.863,12.989,2050000.0
2009-04-01 13:30:00,12.98,13.036,12.828,13.005,2500000.0
2009-04-01 13:35:00,12.969,13.025,12.851,12.932,2550000.0
2009-04-01 13:40:00,12.94,13.027,12.827,12.997,2350000.0
2009-04-01 13:45:00,12.913,13.03,12.884,12.886,1850000.0
2009-04-01 13:50:00,12.905,13.024,12.834,12.944,2200000.0
2009-04-01 13:55:00,12.995,13.066,12.839,12.956,2350000.0
2009-04-01 14:00:00,12.908,13.068,12.871,13.047,2100000.0
2009-04-01 14:05:00,13.068,13.081,12.897,12.94,2000000.0
2009-04-01 14:10:00,12.997,13.073,12.921,12.982,2300000.0
2009-04-01 14:15:00,12.993,13.082,12.931,12.931,2250000.0
2009-04-01 14:20:00,13.013,13.073,12.887,12.986,2150000.0
2009-04-01 14:25:00,12.921,13.065,12.921,13.035,2300000.0
2009-04-01 14:30:00,12.962,13.123,12.962,13.081,2300000.0
2009-04-01 14:35:00,13.069,13.131,12.943,13.027,2200000.0
2009-04-01 14:40:00,13.023,13.135,12.967,13.071,2050000.0
2009-04-01 14:45:00,13.071,13.099,12.963,13.022,2200000.0
2009-04-01 14:50:00,13.036,13.125,12.929,12.972,2350000.0
2009-04-01 14:55:00,13.074,13.114,12.947,13.053,2250000.0
2009-04-01 15:00:00,12.963,13.08,12.919,12.995,2100000.0
2009-04-01 15:05:00,13.054,13.103,12.941,13.014,2250000.0
2009-04-01 15:10:00,12.983,13.12,12.93,13.022,2050000.0
2009-04-01 15:15:00,13.08,13.08,12.908,13.075,2300000.0
2009-04-01 15:20:00,12.954,13.094,12.927,13.02,2200000.0
2009-04-01 15:25:00,12.987,13.094,12.915,12.978,2200000.0
2009-04-01 15:30:00,13.074,13.074,12.891,13.029,2000000.0
2009-04-01 15:35:00,13.017,13.074,12.861,12.953,2700000.0
2009-04-01 15:40:00,12.93,13.061,12.894,12.968,2300000.0
2009-04-01 15:45:00,13.047,13.06,12.889,13.012,2050000.0
2009-04-01 15:50:00,12.989,13.027,12.892,12.993,2350000.0
2009-04-01 15:55:00,12.904,13.029,12.845,12.982,2400000.0
2009-04-01 16:00:00,12.868,13.014,12.845,12.932,2100000.0
2009-04-01 16:05:00,12.895,12.971,12.815,12.897,2300000.0
2009-04-01 16:10:00,12.898,12.956,12.809,12.951,2100000.0
2009-04-01 16:15:00,12.917,12.932,12.702,12.822,2350000.0
2009-04-01 16:20:00,12.738,12.98,12.731,12.762,2150000.0
2009-04-01 16:25:00,12.845,12.881,12.735,12.735,2200000.0
2009-04-01 16:30:00,12.741,12.893,12.725,12.802,2200000.0
2009-04-01 16:35:00,12.797,12.928,12.757,12.757,2250000.0
2009-04-01 16:40:00,12.895,12.932,12.737,12.805,2050000.0
2009-04-01 16:45:00,12.843,12.942,12.759,12.807,2150000.0
2009-04-01 16:50:00,12.87,12.927,12.769,12.769,2400000.0
2009-04-01 16:55:00,12.836,12.988,12.756,12.836,2450000.0
2009-04-01 17:00:00,12.797,12.949,12.783,12.885,2150000.0
2009-04-01 17:05:00,12.837,12.976,12.786,12.917,2350000.0
2009-04-01 17:10:00,12.934,13.016,12.812,12.812,2300000.0
2009-04-01 17:15:00,12.914,12.96,12.788,12.824,2400000.0
2009-04-01 17:20:00,12.781,12.959,12.781,12.895,2100000.0
2009-04-01 17:25:00,12.826,12.95,12.762,12.842,2500000.0
2009-04-01 17:30:00,12.891,12.942,12.759,12.854,2100000.0
2009-04-01 17:35:00,12.83,12.971,12.785,12.863,2600000.0
2009-04-01 17:40:00,12.94,12.977,12.8,12.848,2200000.0
2009-04-01 17:45:00,12.99,13.01,12.856,12.901,2650000.0
2009-04-01 17:50:00,12.958,13.003,12.837,12.914,2700000.0
2009-04-01 17:55:00,12.975,12.991,12.842,12.893,2100000.0
2009-04-01 18:00:00,12.894,13.001,12.795,12.892,2650000.0
2009-04-01 18:05:00,12.886,12.992,12.814,12.947,2500000.0
2009-04-01 18:10:00,12.888,12.997,12.807,12.936,2400000.0
2009-04-01 18:15:00,12.89,12.97,12.834,12.927,2150000.0
2009-04-01 18:20:00,12.883,12.971,12.806,12.843,2450000.0
2009-04-01 18:25:00,12.812,12.969,12.812,12.838,2250000.0
2009-04-01 18:30:00,12.904,12.963,12.784,12.814,2650000.0
2009-04-01 18:35:00,12.932,12.971,12.796,12.819,2650000.0
2009-04-01 18:40:00,12.93,12.984,12.787,12.98,2250000.0
2009-04-01 18:45:00,12.984,12.984,12.825,12.905,2200000.0
2009-04-01 18:50:00,12.963,12.984,12.819,12.976,3300000.0
2009-04-01 18:55:00,12.891,13.03,12.847,12.892,2400000.0
2009-04-01 19:00:00,12.893,13.014,12.834,12.974,2250000.0
2009-04-01 19:05:00,12.886,12.989,12.81,12.907,2050000.0
2009-04-01 19:10:00,12.946,12.99,12.811,12.98,2550000.0
2009-04-01 19:15:00,12.899,12.987,12.838,12.944,2150000.0
2009-04-01 19:20:00,12.919,13.013,12.823,12.975,2400000.0
2009-04-01 19:25:00,12.801,12.948,12.782,12.805,2350000.0
2009-04-01 19:30:00,12.818,12.96,12.798,12.845,2200000.0
2009-04-01 19:35:00,12.842,12.938,12.792,12.829,2150000.0
2009-04-01 19:40:00,12.839,12.978,12.785,12.94,2700000.0
2009-04-01 19:45:00,12.802,12.937,12.79,12.852,2200000.0
2009-04-01 19:50:00,12.853,12.97,12.82,12.917,2100000.0
2009-04-01 19:55:00,12.859,12.974,12.814,12.946,2150000.0
2009-04-01 20:00:00,12.963,12.963,12.764,12.896,2900000.0
2009-04-01 20:05:00,12.938,12.958,12.809,12.854,2200000.0
2009-04-01 20:10:00,12.894,12.968,12.817,12.835,2700000.0
2009-04-01 20:15:00,12.956,12.976,12.801,12.868,2150000.0
2009-04-01 20:20:00,12.904,12.967,12.811,12.96,1950000.0
2009-04-01 20:25:00,12.941,12.95,12.836,12.95,1250000.0
2009-04-01 20:30:00,12.973,13.007,12.839,12.925,2800000.0
2009-04-01 20:35:00,12.895,12.996,12.863,12.97,2000000.0
2009-04-01 20:40:00,12.903,13.005,12.844,12.903,2000000.0
2009-04-01 20:45:00,12.98,12.989,12.856,12.97,1900000.0
2009-04-01 20:50:00,12.95,12.997,12.888,12.986,2000000.0
2009-04-01 20:55:00,12.96,13.002,12.858,12.958,1400000.0
2009-04-01 21:00:00,12.923,12.994,12.83,12.913,2150000.0
2009-04-01 21:05:00,12.944,12.986,12.872,12.97,1150000.0
2009-04-01 21:10:00,12.981,13.029,12.84,12.89,1550000.0
2009-04-01 21:15:00,12.96,13.048,12.851,12.924,2200000.0
2009-04-01 21:20:00,12.983,12.998,12.864,12.994,1550000.0
2009-04-01 21:25:00,12.99,12.99,12.917,12.984,1150000.0
2009-04-01 21:30:00,12.831,12.989,12.831,12.96,1500000.0
2009-04-01 21:35:00,12.97,12.991,12.845,12.928,2050000.0
2009-04-01 21:40:00,12.942,13.022,12.848,12.96,1950000.0
2009-04-01 21:45:00,12.95,12.96,12.95,12.96,1200000.0
2009-04-01 21:50:00,12.916,13.009,12.836,12.945,2000000.0
2009-04-01 21:55:00,12.972,12.982,12.808,12.952,1600000.0
2009-04-01 22:00:00,12.866,13.034,12.853,12.949,2050000.0
2009-04-01 22:05:00,12.99,13.007,12.907,12.98,2100000.0
2009-04-01 22:10:00,12.975,13.013,12.849,12.921,1150000.0
2009-04-01 22:15:00,12.911,13.022,12.883,13.008,1950000.0
2009-04-01 22:20:00,12.883,13.051,12.883,13.0,1250000.0
2009-04-01 22:25:00,12.942,13.035,12.885,13.018,1800000.0
2009-04-01 22:30:00,12.984,13.018,12.88,13.005,650000.0
2009-04-01 22:35:00,12.989,13.019,12.877,13.01,2200000.0
2009-04-01 22:40:00,12.984,13.044,12.862,12.96,2000000.0
2009-04-01 22:45:00,12.903,13.033,12.903,12.942,750000.0
2009-04-01 22:50:00,13.008,13.036,12.883,12.926,1950000.0
2009-04-01 22:55:00,12.972,13.107,12.886,12.897,1850000.0
2009-04-01 23:00:00,12.902,13.028,12.874,13.023,1800000.0
2009-04-01 23:05:00,12.937,13.085,12.918,13.024,1050000.0
2009-04-01 23:10:00,12.888,13.03,12.86,12.963,1600000.0
2009-04-01 23:20:00,12.941,12.998,12.862,12.953,850000.0
2009-04-01 23:25:00,12.863,13.029,12.863,12.89,400000.0
2009-04-01 23:30:00,13.001,13.038,12.882,13.001,600000.0
2009-04-01 23:40:00,12.994,13.001,12.896,12.983,800000.0
2009-04-01 23:45:00,12.868,12.993,12.846,12.993,400000.0
2009-04-01 23:50:00,12.994,12.998,12.896,12.983,600000.0
2009-04-01 23:55:00,13.02,13.02,12.863,12.996,1350000.0
2009-04-02 00:00:00,12.999,13.05,12.848,13.037,1950000.0
2009-04-02 00:05:00,12.96,13.054,12.891,13.029,2550000.0
2009-04-02 00:10:00,12.88,13.041,12.88,12.926,1200000.0
2009-04-02 00:15:00,12.949,13.046,12.837,12.848,1350000.0
2009-04-02 00:20:00,12.928,13.058,12.896,12.899,1650000.0
2009-04-02 00:25:00,12.993,13.036,12.897,12.918,1750000.0
2009-04-02 00:30:00,12.889,13.029,12.872,12.91,900000.0
2009-04-02 00:35:00,12.904,13.038,12.904,12.966,1450000.0
2009-04-02 00:40:00,12.964,13.074,12.888,12.997,2400000.0
2009-04-02 00:45:00,13.032,13.032,12.912,13.01,1850000.0
2009-04-02 00:50:00,12.982,13.045,12.88,12.966,2350000.0
2009-04-02 00:55:00,12.912,13.08,12.898,12.962,1550000.0
2009-04-02 01:00:00,12.979,13.034,12.886,13.034,1050000.0
2009-04-02 01:05:00,13.028,13.028,12.861,12.936,350000.0
2009-04-02 01:10:00,12.984,13.049,12.872,13.047,950000.0
2009-04-02 01:15:00,13.01,13.042,12.971,13.02,1100000.0
2009-04-02 01:20:00,13.025,13.065,12.972,12.972,300000.0
2009-04-02 01:25:00,13.004,13.01,12.906,13.01,900000.0
2009-04-02 01:30:00,12.898,13.021,12.867,12.997,850000.0
2009-04-02 01:35:00,12.932,13.052,12.869,13.052,1200000.0
2009-04-02 01:40:00,12.888,13.064,12.871,13.02,2000000.0
2009-04-02 01:50:00,13.014,13.048,12.88,12.973,1700000.0
2009-04-02 01:55:00,12.952,13.072,12.895,13.006,1850000.0
2009-04-02 02:00:00,13.0,13.026,12.891,13.016,1750000.0
2009-04-02 02:05:00,12.988,13.017,12.928,12.99,800000.0
2009-04-02 02:10:00,12.966,13.056,12.854,13.007,1800000.0
2009-04-02 02:15:00,12.985,13.024,12.86,12.979,900000.0
2009-04-02 02:20:00,12.873,13.021,12.87,12.974,1700000.0
2009-04-02 02:25:00,12.934,13.016,12.853,12.977,1600000.0
2009-04-02 02:30:00,12.904,13.009,12.835,12.868,1450000.0
2009-04-02 02:35:00,12.93,13.0,12.85,12.968,2050000.0
2009-04-02 02:40:00,12.998,13.032,12.862,12.995,1900000.0
2009-04-02 02:45:00,12.99,13.025,12.865,12.93,2650000.0
2009-04-02 02:50:00,12.989,13.042,12.944,13.0,1500000.0
2009-04-02 02:55:00,12.968,13.019,12.875,13.0,1300000.0
2009-04-02 03:00:00,12.876,13.04,12.849,12.901,1500000.0
2009-04-02 03:05:00,12.872,13.019,12.851,13.013,2300000.0
2009-04-02 03:10:00,12.998,12.998,12.986,12.99,200000.0
2009-04-02 03:15:00,12.966,13.017,12.871,13.0,1250000.0
2009-04-02 03:20:00,12.985,13.028,12.925,13.0,2000000.0
2009-04-02 03:25:00,13.001,13.024,12.909,12.99,800000.0
2009-04-02 03:30:00,12.894,13.0,12.876,12.99,1500000.0
2009-04-02 03:35:00,12.98,13.045,12.88,12.969,2050000.0
2009-04-02 03:40:00,12.994,13.026,12.875,13.0,1850000.0
2009-04-02 03:45:00,12.972,13.018,12.882,12.942,950000.0
2009-04-02 03:50:00,12.987,13.034,12.916,13.008,1300000.0
2009-04-02 03:55:00,12.986,13.01,12.851,13.01,1750000.0
2009-04-02 04:00:00,13.004,13.046,12.906,13.0,1000000.0
2009-04-02 04:05:00,12.995,12.995,12.905,12.97,400000.0
2009-04-02 04:10:00,13.012,13.026,12.913,13.01,1050000.0
2009-04-02 04:15:00,13.016,13.018,12.902,12.902,850000.0
2009-04-02 04:20:00,12.907,13.028,12.907,13.0,1000000.0
2009-04-02 04:30:00,12.872,13.02,12.872,13.0,1450000.0
2009-04-02 04:35:00,13.01,13.043,12.94,13.031,1000000.0
2009-04-02 04:40:00,13.004,13.01,12.906,12.979,1100000.0
2009-04-02 04:45:00,13.0,13.0,13.0,13.0,500000.0
2009-04-02 04:50:00,13.004,13.021,12.906,13.01,1200000.0
2009-04-02 04:55:00,13.0,13.043,12.908,13.015,600000.0
2009-04-02 05:00:00,12.989,13.037,12.904,12.932,2250000.0
2009-04-02 05:05:00,12.95,13.032,12.892,13.001,1350000.0
2009-04-02 05:10:00,13.008,13.019,12.884,12.963,900000.0
2009-04-02 05:15:00,12.953,13.012,12.894,12.938,800000.0
2009-04-02 05:20:00,12.991,13.026,12.882,13.021,1550000.0
2009-04-02 05:25:00,13.004,13.035,12.889,13.02,1600000.0
2009-04-02 05:30:00,12.984,13.019,12.929,12.94,800000.0
2009-04-02 05:35:00,12.921,13.051,12.921,13.007,550000.0
2009-04-02 05:40:00,13.009,13.011,12.883,13.0,1350000.0
2009-04-02 05:45:00,13.014,13.049,12.925,12.98,1350000.0
2009-04-02 05:50:00,12.961,13.028,12.883,13.02,1550000.0
2009-04-02 05:55:00,12.917,13.054,12.87,13.01,1600000.0
2009-04-02 06:00:00,12.942,13.083,12.907,12.991,2100000.0
2009-04-02 06:05:00,12.96,13.085,12.922,13.037,2350000.0
2009-04-02 06:10:00,13.031,13.066,12.929,12.982,2000000.0
2009-04-02 06:15:00,13.043,13.07,12.888,13.06,1950000.0
2009-04-02 06:20:00,12.958,13.058,12.928,13.035,1550000.0
2009-04-02 06:25:00,12.985,13.067,12.894,12.967,2450000.0
2009-04-02 06:30:00,12.967,13.057,12.891,12.924,2000000.0
2009-04-02 06:35:00,12.99,13.099,12.917,13.071,2550000.0
2009-04-02 06:40:00,13.074,13.121,12.903,13.04,2150000.0
2009-04-02 06:45:00,13.036,13.125,12.91,13.026,2500000.0
2009-04-02 06:50:00,13.056,13.096,12.942,13.08,1850000.0
2009-04-02 06:55:00,13.042,13.119,12.903,12.916,2500000.0
2009-04-02 07:00:00,13.046,13.064,12.876,12.957,1850000.0
2009-04-02 07:05:00,13.033,13.083,12.881,12.933,1900000.0
2009-04-02 07:10:00,13.042,13.078,12.904,12.976,2150000.0
2009-04-02 07:15:00,13.025,13.066,12.893,12.984,1900000.0
2009-04-02 07:20:00,12.981,13.068,12.892,12.945,2250000.0
2009-04-02 07:25:00,12.952,13.104,12.902,13.024,1900000.0
2009-04-02 07:30:00,13.026,13.075,12.865,12.978,2250000.0
2009-04-02 07:35:00,12.986,13.069,12.893,13.024,2200000.0
2009-04-02 07:40:00,12.972,13.054,12.9,12.973,1850000.0
2009-04-02 07:45:00,12.972,13.09,12.92,13.019,1700000.0
2009-04-02 07:50:00,13.021,13.054,12.862,12.95,2050000.0
2009-04-02 07:55:00,12.998,13.049,12.87,12.995,1950000.0
2009-04-02 08:00:00,12.906,13.03,12.88,12.92,1900000.0
2009-04-02 08:05:00,13.026,13.055,12.893,12.947,1950000.0
2009-04-02 08:10:00,13.006,13.059,12.885,12.885,2000000.0
2009-04-02 08:15:00,13.026,13.051,12.839,12.928,2100000.0
2009-04-02 08:20:00,12.916,13.014,12.862,12.887,1850000.0
2009-04-02 08:25:00,12.94,13.004,12.864,12.92,1900000.0
2009-04-02 08:30:00,12.884,13.002,12.829,12.962,2400000.0
2009-04-02 08:35:00,12.963,13.038,12.849,12.849,2300000.0
2009-04-02 08:40:00,12.984,12.996,12.816,12.904,1800000.0
2009-04-02 08:45:00,12.992,12.995,12.83,12.948,2100000.0
2009-04-02 08:50:00,12.891,12.962,12.768,12.822,1900000.0
2009-04-02 08:55:00,12.88,12.965,12.804,12.925,1700000.0
2009-04-02 09:00:00,12.922,12.939,12.797,12.85,4900000.0
2009-04-02 09:05:00,12.908,12.944,12.785,12.867,4600000.0
2009-04-02 09:10:00,12.842,12.962,12.807,12.932,4750000.0
2009-04-02 09:15:00,12.93,12.995,12.811,12.921,5400000.0
2009-04-02 09:20:00,12.895,12.995,12.849,12.913,1950000.0
2009-04-02 09:25:00,12.878,12.993,12.821,12.851,4000000.0
2009-04-02 09:30:00,12.881,12.99,12.794,12.844,3600000.0
2009-04-02 09:35:00,12.962,12.962,12.78,12.841,3500000.0
2009-04-02 09:40:00,12.9,12.991,12.796,12.951,2250000.0
2009-04-02 09:45:00,12.96,12.969,12.815,12.921,1850000.0
2009-04-02 09:50:00,12.821,12.971,12.786,12.905,2800000.0
2009-04-02 09:55:00,12.935,12.976,12.794,12.866,2200000.0
2009-04-02 10:00:00,12.826,12.993,12.798,12.874,2300000.0
2009-04-02 10:05:00,12.905,12.96,12.798,12.89,2350000.0
2009-04-02 10:10:00,12.877,12.956,12.773,12.861,2400000.0
2009-04-02 10:15:00,12.909,12.949,12.791,12.94,2350000.0
2009-04-02 10:20:00,12.912,12.967,12.778,12.96,2200000.0
2009-04-02 10:25:00,12.952,12.993,12.813,12.847,2300000.0
2009-04-02 10:30:00,12.944,13.002,12.821,12.962,2300000.0
2009-04-02 10:35:00,12.926,13.005,12.811,12.954,2250000.0
2009-04-02 10:40:00,12.887,13.039,12.838,12.883,2400000.0
2009-04-02 10:45:00,12.841,12.985,12.834,12.974,2150000.0
2009-04-02 10:50:00,12.988,13.021,12.836,12.957,2150000.0
2009-04-02 10:55:00,12.851,12.968,12.821,12.878,1950000.0
2009-04-02 11:00:00,12.875,12.993,12.768,12.92,2200000.0
2009-04-02 11:05:00,12.873,12.952,12.794,12.944,2150000.0
2009-04-02 11:10:00,12.804,12.979,12.804,12.854,2300000.0
2009-04-02 11:15:00,12.898,13.017,12.829,12.864,2200000.0
2009-04-02 11:20:00,12.933,12.969,12.809,12.842,2250000.0
2009-04-02 11:25:00,12.855,12.959,12.776,12.909,2350000.0
2009-04-02 11:30:00,12.826,12.92,12.745,12.848,2500000.0
2009-04-02 11:35:00,12.883,12.979,12.776,12.949,2300000.0
2009-04-02 11:40:00,12.943,12.949,12.784,12.904,2200000.0
2009-04-02 11:45:00,12.885,12.941,12.77,12.842,2200000.0
2009-04-02 11:50:00,12.951,12.963,12.8,12.916,2300000.0
2009-04-02 11:55:00,12.884,12.942,12.768,12.788,2450000.0
2009-04-02 12:00:00,12.843,12.93,12.788,12.833,2150000.0
2009-04-02 12:05:00,12.888,12.996,12.766,12.927,2250000.0
2009-04-02 12:10:00,12.928,12.931,12.776,12.83,2050000.0
2009-04-02 12:15:00,12.909,12.939,12.783,12.822,2150000.0
2009-04-02 12:20:00,12.916,12.959,12.807,12.923,2100000.0
2009-04-02 12:25:00,12.924,12.981,12.824,12.899,2050000.0
2009-04-02 12:30:00,12.899,12.973,12.802,12.863,2050000.0
2009-04-02 12:35:00,12.874,12.972,12.829,12.879,2500000.0
2009-04-02 12:40:00,12.801,12.967,12.774,12.827,1900000.0
2009-04-02 12:45:00,12.815,12.943,12.747,12.816,2050000.0
2009-04-02 12:50:00,12.799,12.906,12.74,12.877,2050000.0
2009-04-02 12:55:00,12.853,12.912,12.733,12.775,2000000.0
2009-04-02 13:00:00,12.81,12.85,12.683,12.735,2100000.0
2009-04-02 13:05:00,12.751,12.836,12.668,12.707,1850000.0
2009-04-02 13:10:00,12.674,12.873,12.661,12.841,2050000.0
2009-04-02 13:15:00,12.843,12.91,12.704,12.794,2450000.0
2009-04-02 13:20:00,12.737,12.905,12.687,12.815,2550000.0
2009-04-02 13:25:00,12.728,12.884,12.728,12.834,2050000.0
2009-04-02 13:30:00,12.837,12.908,12.697,12.847,2500000.0
2009-04-02 13:35:00,12.817,12.859,12.679,12.74,2550000.0
2009-04-02 13:40:00,12.737,12.859,12.694,12.859,2350000.0
2009-04-02 13:45:00,12.765,12.946,12.755,12.788,1850000.0
2009-04-02 13:50:00,12.789,12.931,12.715,12.814,2150000.0
2009-04-02 13:55:00,12.89,12.917,12.736,12.895,2350000.0
2009-04-02 14:00:00,12.803,12.895,12.751,12.895,2100000.0
2009-04-02 14:05:00,12.896,12.899,12.74,12.793,2000000.0
2009-04-02 14:10:00,12.859,12.916,12.754,12.862,2300000.0
2009-04-02 14:15:00,12.865,12.965,12.777,12.795,2250000.0
2009-04-02 14:20:00,12.895,12.922,12.77,12.887,2150000.0
2009-04-02 14:25:00,12.827,12.89,12.711,12.813,2300000.0
2009-04-02 14:30:00,12.736,12.912,12.681,12.854,2300000.0
2009-04-02 14:35:00,12.872,12.891,12.713,12.761,2200000.0
2009-04-02 14:40:00,12.723,12.863,12.691,12.835,2050000.0
2009-04-02 14:45:00,12.848,12.946,12.734,12.799,2200000.0
2009-04-02 14:50:00,12.819,12.929,12.733,12.754,2350000.0
2009-04-02 14:55:00,12.832,12.931,12.706,12.919,2250000.0
2009-04-02 15:00:00,12.815,12.939,12.753,12.805,2100000.0
2009-04-02 15:05:00,12.87,12.944,12.773,12.84,2250000.0
2009-04-02 15:10:00,12.832,12.91,12.714,12.841,2000000.0
2009-04-02 15:15:00,12.821,12.902,12.754,12.896,2300000.0
2009-04-02 15:20:00,12.746,12.873,12.622,12.748,2200000.0
2009-04-02 15:25:00,12.687,12.727,12.522,12.565,2200000.0
2009-04-02 15:30:00,12.651,12.668,12.5,12.668,2000000.0
2009-04-02 15:35:00,12.65,12.7,12.505,12.559,2700000.0
2009-04-02 15:40:00,12.566,12.701,12.528,12.604,2300000.0
2009-04-02 15:45:00,12.68,12.691,12.499,12.656,2050000.0
2009-04-02 15:50:00,12.664,12.694,12.545,12.67,2350000.0
2009-04-02 15:55:00,12.574,12.681,12.523,12.623,2500000.0
2009-04-02 16:00:00,12.525,12.652,12.459,12.527,2100000.0
2009-04-02 16:05:00,12.488,12.611,12.44,12.563,2300000.0
2009-04-02 16:10:00,12.577,12.659,12.506,12.631,2100000.0
2009-04-02 16:15:00,12.619,12.646,12.481,12.551,2350000.0
2009-04-02 16:20:00,12.502,12.658,12.48,12.491,2150000.0
2009-04-02 16:25:00,12.56,12.65,12.469,12.553,2200000.0
2009-04-02 16:30:00,12.555,12.711,12.518,12.592,2200000.0
2009-04-02 16:35:00,12.582,12.72,12.563,12.563,2250000.0
2009-04-02 16:40:00,12.718,12.753,12.551,12.598,2050000.0
2009-04-02 16:45:00,12.628,12.758,12.574,12.597,2150000.0
2009-04-02 16:50:00,12.688,12.799,12.563,12.648,2400000.0
2009-04-02 16:55:00,12.748,12.794,12.585,12.67,2450000.0
2009-04-02 17:00:00,12.611,12.746,12.579,12.654,2050000.0
2009-04-02 17:05:00,12.644,12.73,12.539,12.615,2350000.0
2009-04-02 17:10:00,12.673,12.687,12.525,12.562,2300000.0
2009-04-02 17:15:00,12.644,12.724,12.512,12.588,2400000.0
2009-04-02 17:20:00,12.54,12.744,12.524,12.688,2100000.0
2009-04-02 17:25:00,12.659,12.791,12.582,12.689,2450000.0
2009-04-02 17:30:00,12.734,12.749,12.598,12.676,2100000.0
2009-04-02 17:35:00,12.649,12.802,12.568,12.637,2600000.0
2009-04-02 17:40:00,12.721,12.753,12.573,12.633,2200000.0
2009-04-02 17:45:00,12.765,12.765,12.587,12.665,2650000.0
2009-04-02 17:50:00,12.739,12.796,12.618,12.727,2700000.0
2009-04-02 17:55:00,12.789,12.794,12.632,12.655,2100000.0
2009-04-02 18:00:00,12.717,12.816,12.644,12.706,3050000.0
2009-04-02 18:05:00,12.724,12.815,12.633,12.757,2500000.0
2009-04-02 18:10:00,12.706,12.812,12.614,12.756,2400000.0
2009-04-02 18:15:00,12.71,12.786,12.633,12.751,2150000.0
2009-04-02 18:20:00,12.708,12.789,12.643,12.643,2400000.0
2009-04-02 18:25:00,12.613,12.799,12.613,12.688,2250000.0
2009-04-02 18:30:00,12.768,12.792,12.645,12.646,2650000.0
2009-04-02 18:35:00,12.781,12.8,12.654,12.771,2300000.0
2009-04-02 18:40:00,12.793,12.832,12.68,12.815,2250000.0
2009-04-02 18:45:00,12.844,12.908,12.693,12.805,2150000.0
2009-04-02 18:50:00,12.853,12.853,12.69,12.824,3300000.0
2009-04-02 18:55:00,12.73,12.857,12.633,12.741,2400000.0
2009-04-02 19:00:00,12.771,12.851,12.645,12.806,2250000.0
2009-04-02 19:05:00,12.759,12.853,12.697,12.811,2100000.0
2009-04-02 19:10:00,12.831,13.031,12.804,12.903,2250000.0
2009-04-02 19:15:00,12.912,12.998,12.855,12.96,2150000.0
2009-04-02 19:20:00,12.929,13.057,12.867,12.994,2400000.0
2009-04-02 19:25:00,12.864,13.016,12.857,12.857,2350000.0
2009-04-02 19:30:00,12.842,13.0,12.842,12.898,2200000.0
2009-04-02 19:35:00,12.915,13.007,12.839,12.924,2150000.0
2009-04-02 19:40:00,12.888,12.979,12.836,12.978,2450000.0
2009-04-02 19:45:00,12.866,13.038,12.814,12.904,2400000.0
2009-04-02 19:50:00,12.966,12.987,12.859,12.955,1750000.0
2009-04-02 19:55:00,12.921,13.01,12.852,12.984,2200000.0
2009-04-02 20:00:00,13.003,13.029,12.832,12.95,2900000.0
2009-04-02 20:05:00,12.985,13.058,12.859,12.928,2550000.0
2009-04-02 20:10:00,13.011,13.032,12.867,12.884,3400000.0
2009-04-02 20:15:00,12.991,13.006,12.788,12.921,2150000.0
2009-04-02 20:20:00,12.909,12.98,12.813,12.975,1800000.0
2009-04-02 20:25:00,12.94,12.97,12.843,12.857,2550000.0
2009-04-02 20:30:00,12.964,12.998,12.813,12.882,2800000.0
2009-04-02 20:35:00,12.842,12.962,12.779,12.833,1800000.0
2009-04-02 20:40:00,12.876,12.947,12.784,12.832,2000000.0
2009-04-02 20:45:00,12.808,12.978,12.798,12.859,1950000.0
2009-04-02 20:50:00,12.878,12.941,12.755,12.928,2000000.0
2009-04-02 20:55:00,12.882,12.953,12.802,12.924,2000000.0
2009-04-02 21:00:00,12.894,12.955,12.804,12.882,1950000.0
2009-04-02 21:05:00,12.88,12.959,12.813,12.93,1750000.0
2009-04-02 21:10:00,12.936,12.956,12.818,12.93,1250000.0
2009-04-02 21:15:00,12.907,12.994,12.816,12.875,1700000.0
2009-04-02 21:20:00,12.933,12.959,12.814,12.92,1600000.0
2009-04-02 21:25:00,12.894,12.963,12.798,12.923,2150000.0
2009-04-02 21:30:00,12.788,12.966,12.788,12.826,1550000.0
2009-04-02 21:35:00,12.93,12.978,12.79,12.896,2100000.0
2009-04-02 21:40:00,12.891,12.942,12.782,12.829,1850000.0
2009-04-02 21:45:00,12.95,13.007,12.858,12.858,1700000.0
2009-04-02 21:50:00,12.898,12.944,12.802,12.882,1850000.0
2009-04-02 21:55:00,12.92,12.94,12.782,12.93,1500000.0
2009-04-02 22:00:00,12.786,12.936,12.784,12.89,1750000.0
2009-04-02 22:05:00,12.865,12.955,12.776,12.899,1900000.0
2009-04-02 22:10:00,12.883,12.918,12.764,12.809,1900000.0
2009-04-02 22:15:00,12.805,12.918,12.779,12.911,2200000.0
2009-04-02 22:20:00,12.837,12.948,12.771,12.9,1800000.0
2009-04-02 22:25:00,12.84,12.934,12.754,12.88,1950000.0
2009-04-02 22:30:00,12.895,12.961,12.779,12.922,1750000.0
2009-04-02 22:35:00,12.929,12.96,12.794,12.841,1800000.0
2009-04-02 22:40:00,12.892,12.95,12.758,12.939,3100000.0
2009-04-02 22:45:00,12.91,13.004,12.833,12.91,2100000.0
2009-04-02 22:50:00,12.912,12.955,12.757,12.914,1600000.0
2009-04-02 22:55:00,12.887,12.941,12.781,12.92,1850000.0
2009-04-02 23:00:00,12.806,12.938,12.792,12.852,1850000.0
2009-04-02 23:05:00,12.845,12.994,12.802,12.93,1950000.0
2009-04-02 23:10:00,12.819,12.955,12.755,12.908,1800000.0
2009-04-02 23:15:00,12.876,12.924,12.801,12.914,1700000.0
2009-04-02 23:20:00,12.831,12.9,12.752,12.9,1000000.0
2009-04-02 23:25:00,12.741,12.851,12.723,12.851,500000.0
2009-04-02 23:30:00,12.891,12.891,12.772,12.857,250000.0
2009-04-02 23:35:00,12.897,12.911,12.788,12.871,500000.0
2009-04-02 23:40:00,12.884,12.891,12.786,12.873,800000.0
2009-04-02 23:45:00,12.792,12.888,12.792,12.888,200000.0
2009-04-02 23:50:00,12.884,12.888,12.786,12.888,800000.0
2009-04-02 23:55:00,12.807,12.92,12.753,12.886,900000.0
2009-04-03 00:00:00,12.889,12.995,12.734,12.946,2200000.0
2009-04-03 00:05:00,12.891,13.059,12.829,12.969,2100000.0
2009-04-03 00:10:00,12.81,12.951,12.81,12.847,2300000.0
2009-04-03 00:15:00,12.912,12.998,12.812,12.812,1600000.0
2009-04-03 00:20:00,12.883,13.019,12.856,12.927,400000.0
2009-04-03 00:25:00,12.882,12.952,12.788,12.84,900000.0
2009-04-03 00:30:00,12.879,12.985,12.834,12.985,1150000.0
2009-04-03 00:35:00,12.98,12.993,12.833,12.973,2050000.0
2009-04-03 00:40:00,12.914,13.007,12.795,12.96,2400000.0
2009-04-03 00:45:00,12.952,12.969,12.852,12.894,400000.0
2009-04-03 00:50:00,12.932,13.026,12.845,12.883,1850000.0
2009-04-03 00:55:00,12.851,13.001,12.809,12.904,1600000.0
2009-04-03 01:00:00,12.929,12.995,12.81,12.988,1600000.0
2009-04-03 01:05:00,12.88,13.004,12.849,12.908,1800000.0
2009-04-03 01:10:00,12.958,13.028,12.828,12.989,1050000.0
2009-04-03 01:15:00,12.989,12.989,12.852,12.964,550000.0
2009-04-03 01:20:00,12.931,12.972,12.824,12.902,900000.0
2009-04-03 01:25:00,12.867,13.032,12.831,12.872,2200000.0
2009-04-03 01:30:00,12.883,12.998,12.819,12.958,2150000.0
2009-04-03 01:35:00,12.888,12.968,12.767,12.964,2050000.0
2009-04-03 01:40:00,12.828,12.976,12.818,12.968,2150000.0
2009-04-03 01:45:00,12.887,12.989,12.828,12.953,2200000.0
2009-04-03 01:50:00,12.942,12.986,12.825,12.942,2250000.0
2009-04-03 01:55:00,12.92,13.016,12.824,12.915,1600000.0
2009-04-03 02:00:00,12.977,12.984,12.862,12.975,1250000.0
2009-04-03 02:05:00,12.979,12.991,12.837,12.958,1650000.0
2009-04-03 02:10:00,12.95,12.982,12.774,12.932,1750000.0
2009-04-03 02:15:00,12.846,12.996,12.825,12.919,1700000.0
2009-04-03 02:20:00,12.807,12.954,12.798,12.921,1850000.0
2009-04-03 02:25:00,12.826,12.973,12.81,12.908,1600000.0
2009-04-03 02:30:00,12.847,12.988,12.773,12.831,2150000.0
2009-04-03 02:35:00,12.852,12.968,12.778,12.905,1950000.0
2009-04-03 02:40:00,12.932,12.954,12.823,12.917,1600000.0
2009-04-03 02:45:00,12.896,12.972,12.795,12.879,2350000.0
2009-04-03 02:50:00,12.911,12.958,12.793,12.827,1550000.0
2009-04-03 02:55:00,12.908,12.979,12.77,12.809,1850000.0
2009-04-03 03:00:00,12.958,12.958,12.788,12.883,1400000.0
2009-04-03 03:05:00,12.805,12.948,12.776,12.898,1750000.0
2009-04-03 03:10:00,12.805,12.961,12.805,12.947,1450000.0
2009-04-03 03:15:00,12.928,12.939,12.805,12.931,500000.0
2009-04-03 03:20:00,12.824,12.942,12.804,12.836,750000.0
2009-04-03 03:25:00,12.924,12.933,12.788,12.9,2000000.0
2009-04-03 03:30:00,12.831,12.96,12.807,12.914,1100000.0
2009-04-03 03:35:00,12.802,12.951,12.802,12.951,1350000.0
2009-04-03 03:40:00,12.931,12.951,12.779,12.818,1850000.0
2009-04-03 03:45:00,12.921,12.944,12.795,12.837,1450000.0
2009-04-03 03:50:00,12.924,12.97,12.835,12.926,1950000.0
2009-04-03 03:55:00,12.899,12.946,12.814,12.901,2100000.0
2009-04-03 04:00:00,12.878,12.933,12.791,12.906,500000.0
2009-04-03 04:05:00,12.848,12.934,12.806,12.89,1250000.0
2009-04-03 04:10:00,12.943,12.949,12.825,12.929,1250000.0
2009-04-03 04:15:00,12.917,13.001,12.8,12.8,500000.0
2009-04-03 04:20:00,12.877,12.963,12.819,12.826,1700000.0
2009-04-03 04:25:00,12.877,12.946,12.818,12.825,1450000.0
2009-04-03 04:30:00,12.782,12.948,12.782,12.908,1150000.0
2009-04-03 04:35:00,12.897,12.953,12.802,12.903,1250000.0
2009-04-03 04:40:00,12.929,12.937,12.819,12.858,850000.0
2009-04-03 04:45:00,12.903,12.981,12.828,12.927,2200000.0
2009-04-03 04:50:00,12.894,12.95,12.77,12.824,1750000.0
2009-04-03 04:55:00,12.92,12.92,12.809,12.907,550000.0
2009-04-03 05:00:00,12.896,12.941,12.802,12.862,1600000.0
2009-04-03 05:05:00,12.948,12.948,12.783,12.911,950000.0
2009-04-03 05:10:00,12.925,12.952,12.851,12.883,1450000.0
2009-04-03 05:15:00,12.885,12.926,12.777,12.876,900000.0
2009-04-03 05:20:00,12.901,12.944,12.769,12.922,1600000.0
2009-04-03 05:25:00,12.925,12.954,12.772,12.932,1950000.0
2009-04-03 05:30:00,12.888,12.944,12.835,12.944,1150000.0
2009-04-03 05:35:00,12.798,12.937,12.772,12.91,1050000.0
2009-04-03 05:40:00,12.909,12.936,12.783,12.919,1700000.0
2009-04-03 05:45:00,12.936,12.936,12.78,12.921,1450000.0
2009-04-03 05:50:00,12.878,12.937,12.792,12.831,1600000.0
2009-04-03 05:55:00,12.847,12.935,12.774,12.897,1450000.0
2009-04-03 06:00:00,12.824,12.95,12.81,12.857,1850000.0
2009-04-03 06:05:00,12.851,12.967,12.802,12.932,2050000.0
2009-04-03 06:10:00,12.92,12.954,12.818,12.915,1050000.0
2009-04-03 06:15:00,12.943,12.943,12.774,12.836,1700000.0
2009-04-03 06:20:00,12.841,12.966,12.808,12.91,1050000.0
2009-04-03 06:25:00,12.86,12.939,12.815,12.877,1000000.0
2009-04-03 06:30:00,12.868,12.977,12.816,12.831,2050000.0
2009-04-03 06:35:00,12.917,12.976,12.801,12.948,2450000.0
2009-04-03 06:40:00,12.898,12.92,12.747,12.908,2150000.0
2009-04-03 06:45:00,12.875,12.953,12.743,12.9,2700000.0
2009-04-03 06:50:00,12.876,12.929,12.788,12.851,1700000.0
2009-04-03 06:55:00,12.904,12.942,12.738,12.771,2500000.0
2009-04-03 07:00:00,12.796,12.936,12.752,12.785,2200000.0
2009-04-03 07:05:00,12.866,12.96,12.758,12.758,1950000.0
2009-04-03 07:10:00,12.891,12.92,12.755,12.789,1900000.0
2009-04-03 07:15:00,12.848,12.887,12.704,12.822,1750000.0
2009-04-03 07:20:00,12.81,12.88,12.717,12.768,1950000.0
2009-04-03 07:25:00,12.787,12.901,12.716,12.776,1950000.0
2009-04-03 07:30:00,12.847,12.941,12.679,12.751,1950000.0
2009-04-03 07:35:00,12.778,12.888,12.721,12.836,1300000.0
2009-04-03 07:40:00,12.815,12.886,12.723,12.842,1850000.0
2009-04-03 07:45:00,12.819,12.89,12.724,12.852,1800000.0
2009-04-03 07:50:00,12.856,12.893,12.732,12.739,1250000.0
2009-04-03 07:55:00,12.885,12.889,12.716,12.85,1050000.0
2009-04-03 08:00:00,12.752,12.881,12.737,12.751,1900000.0
2009-04-03 08:05:00,12.864,12.894,12.68,12.776,2300000.0
2009-04-03 08:10:00,12.843,12.904,12.752,12.781,2150000.0
2009-04-03 08:15:00,12.884,12.915,12.693,12.807,2300000.0
2009-04-03 08:20:00,12.75,12.884,12.705,12.749,1850000.0
2009-04-03 08:25:00,12.822,12.877,12.752,12.772,2000000.0
2009-04-03 08:30:00,12.723,12.888,12.713,12.809,2400000.0
2009-04-03 08:35:00,12.873,12.931,12.766,12.769,2300000.0
2009-04-03 08:40:00,12.891,12.917,12.737,12.81,1800000.0
2009-04-03 08:45:00,12.899,12.913,12.776,12.896,2100000.0
2009-04-03 08:50:00,12.799,12.922,12.716,12.774,1900000.0
2009-04-03 08:55:00,12.838,12.899,12.749,12.822,1950000.0
2009-04-03 09:00:00,12.854,12.891,12.753,12.809,4900000.0
2009-04-03 09:05:00,12.856,12.915,12.737,12.829,4600000.0
2009-04-03 09:10:00,12.81,12.916,12.741,12.874,4750000.0
2009-04-03 09:15:00,12.896,12.933,12.779,12.874,5400000.0
2009-04-03 09:20:00,12.812,12.941,12.777,12.857,1550000.0
2009-04-03 09:25:00,12.84,12.929,12.764,12.773,3800000.0
2009-04-03 09:30:00,12.828,12.959,12.731,12.793,3550000.0
2009-04-03 09:35:00,12.929,12.989,12.769,12.823,3500000.0
2009-04-03 09:40:00,12.815,12.934,12.766,12.933,1950000.0
2009-04-03 09:45:00,12.927,12.961,12.754,12.914,2050000.0
2009-04-03 09:50:00,12.816,12.957,12.795,12.923,2800000.0
2009-04-03 09:55:00,12.959,12.959,12.796,12.863,2200000.0
2009-04-03 10:00:00,12.863,12.973,12.79,12.877,2300000.0
2009-04-03 10:05:00,12.906,12.982,12.813,12.899,2350000.0
2009-04-03 10:10:00,12.903,12.968,12.755,12.813,2400000.0
2009-04-03 10:15:00,12.796,12.914,12.753,12.892,2300000.0
2009-04-03 10:20:00,12.902,12.919,12.76,12.91,1850000.0
2009-04-03 10:25:00,12.885,12.918,12.761,12.786,1700000.0
2009-04-03 10:30:00,12.9,12.932,12.703,12.861,2300000.0
2009-04-03 10:35:00,12.841,12.926,12.755,12.906,2250000.0
2009-04-03 10:40:00,12.782,12.9,12.703,12.792,2400000.0
2009-04-03 10:45:00,12.76,12.885,12.722,12.863,2150000.0
2009-04-03 10:50:00,12.896,12.901,12.748,12.893,2150000.0
2009-04-03 10:55:00,12.778,12.906,12.732,12.817,1950000.0
2009-04-03 11:00:00,12.787,12.928,12.735,12.915,2200000.0
2009-04-03 11:05:00,12.817,12.909,12.678,12.862,2150000.0
2009-04-03 11:10:00,12.746,12.866,12.673,12.709,2300000.0
2009-04-03 11:15:00,12.743,12.865,12.68,12.77,2200000.0
2009-04-03 11:20:00,12.828,12.862,12.698,12.698,2250000.0
2009-04-03 11:25:00,12.729,12.842,12.676,12.818,2350000.0
2009-04-03 11:30:00,12.728,12.839,12.692,12.746,2500000.0
2009-04-03 11:35:00,12.807,12.863,12.695,12.834,2300000.0
2009-04-03 11:40:00,12.83,12.865,12.687,12.788,2200000.0
2009-04-03 11:45:00,12.808,12.85,12.712,12.729,2250000.0
2009-04-03 11:50:00,12.838,12.869,12.709,12.829,2300000.0
2009-04-03 11:55:00,12.779,12.875,12.702,12.71,2450000.0
2009-04-03 12:00:00,12.752,12.86,12.684,12.741,2150000.0
2009-04-03 12:05:00,12.79,12.886,12.71,12.858,2250000.0
2009-04-03 12:10:00,12.832,12.851,12.713,12.741,2050000.0
2009-04-03 12:15:00,12.829,12.845,12.667,12.718,2150000.0
2009-04-03 12:20:00,12.83,12.856,12.64,12.77,2100000.0
2009-04-03 12:25:00,12.783,12.851,12.626,12.765,2050000.0
2009-04-03 12:30:00,12.754,12.88,12.704,12.755,2050000.0
2009-04-03 12:35:00,12.726,12.837,12.682,12.756,2500000.0
2009-04-03 12:40:00,12.66,12.868,12.66,12.737,1900000.0
2009-04-03 12:45:00,12.709,12.856,12.704,12.748,2050000.0
2009-04-03 12:50:00,12.702,12.845,12.669,12.811,2050000.0
2009-04-03 12:55:00,12.788,12.834,12.663,12.73,2000000.0
2009-04-03 13:00:00,12.771,12.828,12.669,12.737,2100000.0
2009-04-03 13:05:00,12.733,12.836,12.683,12.722,2050000.0
2009-04-03 13:10:00,12.657,12.864,12.599,12.779,2050000.0
2009-04-03 13:15:00,12.773,12.831,12.623,12.735,2450000.0
2009-04-03 13:20:00,12.725,12.862,12.646,12.747,2550000.0
2009-04-03 13:25:00,12.647,12.796,12.624,12.751,2050000.0
2009-04-03 13:30:00,12.765,12.808,12.625,12.795,2500000.0
2009-04-03 13:35:00,12.769,12.824,12.656,12.721,2550000.0
2009-04-03 13:40:00,12.705,12.818,12.673,12.811,2350000.0
2009-04-03 13:45:00,12.714,12.833,12.664,12.675,1850000.0
2009-04-03 13:50:00,12.729,12.847,12.699,12.76,2100000.0
2009-04-03 13:55:00,12.835,12.86,12.666,12.803,2350000.0
2009-04-03 14:00:00,12.764,12.893,12.702,12.843,2100000.0
2009-04-03 14:05:00,12.845,12.852,12.694,12.752,2000000.0
2009-04-03 14:10:00,12.761,12.844,12.706,12.784,2300000.0
2009-04-03 14:15:00,12.778,12.855,12.683,12.7,2250000.0
2009-04-03 14:20:00,12.797,12.832,12.68,12.756,2150000.0
2009-04-03 14:25:00,12.715,12.807,12.659,12.735,2300000.0
2009-04-03 14:30:00,12.65,12.794,12.605,12.664,2300000.0
2009-04-03 14:35:00,12.678,12.709,12.549,12.573,2200000.0
2009-04-03 14:40:00,12.559,12.724,12.545,12.651,2050000.0
2009-04-03 14:45:00,12.657,12.773,12.573,12.689,2200000.0
2009-04-03 14:50:00,12.656,12.761,12.61,12.625,2350000.0
2009-04-03 14:55:00,12.698,12.783,12.592,12.761,2250000.0
2009-04-03 15:00:00,12.618,12.782,12.596,12.616,2100000.0
2009-04-03 15:05:00,12.667,12.754,12.591,12.66,2250000.0
2009-04-03 15:10:00,12.62,12.791,12.595,12.729,2300000.0
2009-04-03 15:15:00,12.711,12.8,12.643,12.783,2300000.0
2009-04-03 15:20:00,12.672,12.883,12.672,12.804,2200000.0
2009-04-03 15:25:00,12.782,12.857,12.685,12.738,2200000.0
2009-04-03 15:30:00,12.831,12.863,12.686,12.841,2000000.0
2009-04-03 15:35:00,12.811,12.881,12.698,12.729,2700000.0
2009-04-03 15:40:00,12.753,12.845,12.67,12.735,2300000.0
2009-04-03 15:45:00,12.82,12.838,12.664,12.796,2050000.0
2009-04-03 15:50:00,12.788,12.852,12.712,12.831,2350000.0
2009-04-03 15:55:00,12.766,12.894,12.736,12.836,2550000.0
2009-04-03 16:00:00,12.739,12.859,12.688,12.792,2100000.0
2009-04-03 16:05:00,12.73,12.865,12.703,12.793,2300000.0
2009-04-03 16:10:00,12.786,12.882,12.716,12.834,2100000.0
2009-04-03 16:15:00,12.829,12.856,12.704,12.769,2350000.0
2009-04-03 16:20:00,12.74,12.886,12.669,12.757,2150000.0
2009-04-03 16:25:00,12.809,12.868,12.721,12.768,2200000.0
2009-04-03 16:30:00,12.756,12.897,12.701,12.764,2200000.0
2009-04-03 16:35:00,12.753,12.872,12.688,12.688,2250000.0
2009-04-03 16:40:00,12.854,12.866,12.69,12.745,2050000.0
2009-04-03 16:45:00,12.763,12.841,12.668,12.7,2150000.0
2009-04-03 16:50:00,12.791,12.824,12.624,12.624,2400000.0
2009-04-03 16:55:00,12.753,12.807,12.63,12.7,2450000.0
2009-04-03 17:00:00,12.614,12.775,12.612,12.63,2050000.0
2009-04-03 17:05:00,12.632,12.748,12.588,12.72,2350000.0
2009-04-03 17:10:00,12.731,12.75,12.583,12.583,2300000.0
2009-04-03 17:15:00,12.693,12.754,12.541,12.583,2400000.0
2009-04-03 17:20:00,12.559,12.712,12.543,12.694,2100000.0
2009-04-03 17:25:00,12.658,12.764,12.589,12.666,2450000.0
2009-04-03 17:30:00,12.712,12.756,12.598,12.685,2100000.0
2009-04-03 17:35:00,12.668,12.794,12.623,12.675,2600000.0
2009-04-03 17:40:00,12.758,12.797,12.602,12.614,2200000.0
2009-04-03 17:45:00,12.764,12.799,12.592,12.676,2650000.0
2009-04-03 17:50:00,12.72,12.832,12.611,12.714,2700000.0
2009-04-03 17:55:00,12.777,12.777,12.595,12.658,2100000.0
2009-04-03 18:00:00,12.68,12.8,12.605,12.67,2650000.0
2009-04-03 18:05:00,12.667,12.779,12.607,12.741,2500000.0
2009-04-03 18:10:00,12.696,12.783,12.617,12.753,2400000.0
2009-04-03 18:15:00,12.7,12.779,12.625,12.725,2150000.0
2009-04-03 18:20:00,12.674,12.774,12.635,12.646,2300000.0
2009-04-03 18:25:00,12.622,12.799,12.622,12.701,2250000.0
2009-04-03 18:30:00,12.759,12.782,12.599,12.651,2650000.0
2009-04-03 18:35:00,12.773,12.775,12.63,12.724,2600000.0
2009-04-03 18:40:00,12.74,12.793,12.612,12.762,2250000.0
2009-04-03 18:45:00,12.783,12.783,12.571,12.661,2200000.0
2009-04-03 18:50:00,12.7,12.771,12.556,12.76,3300000.0
2009-04-03 18:55:00,12.676,12.798,12.62,12.69,2400000.0
2009-04-03 19:00:00,12.671,12.769,12.598,12.747,2250000.0
2009-04-03 19:05:00,12.667,12.754,12.585,12.677,2050000.0
2009-04-03 19:10:00,12.682,12.763,12.567,12.624,2300000.0
2009-04-03 19:15:00,12.652,12.753,12.591,12.704,2150000.0
2009-04-03 19:20:00,12.656,12.787,12.584,12.757,2400000.0
2009-04-03 19:25:00,12.605,12.74,12.586,12.612,2200000.0
2009-04-03 19:30:00,12.605,12.773,12.596,12.652,2200000.0
2009-04-03 19:35:00,12.639,12.723,12.584,12.64,2150000.0
2009-04-03 19:40:00,12.651,12.768,12.57,12.729,2300000.0
2009-04-03 19:45:00,12.62,12.754,12.583,12.669,2100000.0
2009-04-03 19:50:00,12.643,12.759,12.608,12.712,2000000.0
2009-04-03 19:55:00,12.679,12.793,12.637,12.753,2150000.0
2009-04-03 20:00:00,12.755,12.77,12.61,12.689,2900000.0
2009-04-03 20:05:00,12.735,12.754,12.607,12.644,2350000.0
2009-04-03 20:10:00,12.722,12.76,12.576,12.596,1650000.0
2009-04-03 20:15:00,12.746,12.778,12.584,12.681,2150000.0
2009-04-03 20:20:00,12.697,12.789,12.583,12.74,2000000.0
2009-04-03 20:25:00,12.64,12.74,12.607,12.632,2750000.0
2009-04-03 20:30:00,12.702,12.717,12.533,12.655,2800000.0
2009-04-03 20:35:00,12.63,12.713,12.552,12.565,1950000.0
2009-04-03 20:40:00,12.594,12.746,12.577,12.659,2000000.0
2009-04-03 20:45:00,12.558,12.724,12.519,12.649,1600000.0
2009-04-03 20:50:00,12.66,12.741,12.599,12.718,1150000.0
2009-04-03 20:55:00,12.595,12.708,12.558,12.698,1500000.0
2009-04-03 21:00:00,12.616,12.703,12.514,12.598,1600000.0
2009-04-03 21:05:00,12.594,12.739,12.548,12.739,1900000.0
2009-04-03 21:10:00,12.7,12.732,12.528,12.624,1550000.0
2009-04-03 21:15:00,12.708,12.752,12.58,12.609,1500000.0
2009-04-03 21:20:00,12.73,12.749,12.599,12.726,1800000.0
2009-04-03 21:25:00,12.686,12.762,12.641,12.739,900000.0
2009-04-03 21:30:00,12.591,12.733,12.591,12.662,850000.0
2009-04-03 21:35:00,12.657,12.741,12.61,12.706,900000.0
2009-04-03 21:40:00,12.687,12.733,12.579,12.718,1350000.0
2009-04-03 21:45:00,12.76,12.772,12.6,12.634,1600000.0
2009-04-03 21:50:00,12.685,12.785,12.592,12.664,2150000.0
2009-04-03 21:55:00,12.714,12.771,12.588,12.701,1200000.0
2009-04-03 22:00:00,12.724,12.825,12.62,12.683,1900000.0
2009-04-03 22:05:00,12.679,12.764,12.623,12.72,1250000.0
2009-04-03 22:10:00,12.688,12.757,12.562,12.73,1500000.0
2009-04-03 22:15:00,12.736,12.736,12.611,12.735,500000.0
2009-04-03 22:20:00,12.712,12.721,12.618,12.636,450000.0
2009-04-03 22:25:00,12.686,12.696,12.571,12.696,600000.0
2009-04-03 22:30:00,12.694,12.74,12.593,12.74,1200000.0
2009-04-03 22:35:00,12.719,12.719,12.562,12.661,1550000.0
2009-04-03 22:40:00,12.684,12.757,12.562,12.748,3000000.0
2009-04-03 22:45:00,12.671,12.837,12.554,12.558,1550000.0
2009-04-03 22:50:00,12.698,12.733,12.573,12.722,1600000.0
2009-04-03 22:55:00,12.686,12.802,12.679,12.771,600000.0
2009-04-05 23:00:00,12.576,12.676,12.562,12.562,550000.0
2009-04-05 23:05:00,12.609,12.677,12.56,12.652,550000.0
2009-04-05 23:10:00,12.588,12.759,12.561,12.733,550000.0
2009-04-05 23:15:00,12.683,12.712,12.613,12.707,400000.0
2009-04-05 23:20:00,12.641,12.698,12.562,12.622,500000.0
2009-04-05 23:30:00,12.701,12.701,12.551,12.551,750000.0
2009-04-05 23:35:00,12.709,12.721,12.556,12.567,800000.0
2009-04-05 23:40:00,12.694,12.701,12.596,12.683,800000.0
2009-04-05 23:50:00,12.694,12.728,12.596,12.728,1150000.0
2009-04-06 00:00:00,12.745,12.799,12.609,12.793,2450000.0
2009-04-06 00:05:00,12.666,12.787,12.598,12.732,2550000.0
2009-04-06 00:10:00,12.638,12.794,12.613,12.627,1900000.0
2009-04-06 00:15:00,12.698,12.759,12.607,12.62,2150000.0
2009-04-06 00:20:00,12.641,12.772,12.619,12.643,1700000.0
2009-04-06 00:25:00,12.74,12.759,12.643,12.643,1400000.0
2009-04-06 00:30:00,12.619,12.752,12.601,12.737,2000000.0
2009-04-06 00:35:00,12.574,12.731,12.566,12.717,1350000.0
2009-04-06 00:40:00,12.633,12.716,12.528,12.666,2400000.0
2009-04-06 00:45:00,12.71,12.71,12.7,12.7,1600000.0
2009-04-06 00:50:00,12.682,12.71,12.528,12.7,2100000.0
2009-04-06 00:55:00,12.622,12.739,12.59,12.701,1700000.0
2009-04-06 01:00:00,12.69,12.741,12.582,12.726,1500000.0
2009-04-06 01:05:00,12.698,12.73,12.575,12.638,1550000.0
2009-04-06 01:10:00,12.671,12.751,12.56,12.658,1400000.0
2009-04-06 01:15:00,12.606,12.731,12.559,12.728,1950000.0
2009-04-06 01:20:00,12.7,12.721,12.57,12.7,1100000.0
2009-04-06 01:25:00,12.62,12.721,12.533,12.556,2100000.0
2009-04-06 01:30:00,12.547,12.658,12.496,12.618,2200000.0
2009-04-06 01:35:00,12.561,12.696,12.469,12.647,2050000.0
2009-04-06 01:40:00,12.489,12.672,12.453,12.636,2350000.0
2009-04-06 01:45:00,12.597,12.656,12.488,12.614,2350000.0
2009-04-06 01:50:00,12.626,12.664,12.512,12.63,1500000.0
2009-04-06 01:55:00,12.659,12.664,12.515,12.644,1550000.0
2009-04-06 02:00:00,12.64,12.669,12.527,12.589,2000000.0
2009-04-06 02:05:00,12.614,12.657,12.47,12.605,1800000.0
2009-04-06 02:10:00,12.566,12.666,12.475,12.547,2000000.0
2009-04-06 02:15:00,12.6,12.664,12.452,12.515,2000000.0
2009-04-06 02:20:00,12.621,12.621,12.44,12.492,2050000.0
2009-04-06 02:25:00,12.569,12.604,12.445,12.485,2150000.0
2009-04-06 02:30:00,12.465,12.595,12.403,12.478,2250000.0
2009-04-06 02:35:00,12.55,12.625,12.444,12.562,1700000.0
2009-04-06 02:40:00,12.597,12.604,12.416,12.45,1400000.0
2009-04-06 02:45:00,12.5,12.582,12.41,12.542,1400000.0
2009-04-06 02:50:00,12.501,12.576,12.388,12.544,1550000.0
2009-04-06 02:55:00,12.571,12.581,12.43,12.551,1150000.0
2009-04-06 03:00:00,12.551,12.584,12.436,12.436,2050000.0
2009-04-06 03:05:00,12.498,12.623,12.426,12.556,2350000.0
2009-04-06 03:10:00,12.563,12.577,12.42,12.577,1600000.0
2009-04-06 03:15:00,12.538,12.59,12.417,12.502,2400000.0
2009-04-06 03:20:00,12.555,12.593,12.429,12.562,1800000.0
2009-04-06 03:25:00,12.54,12.574,12.421,12.475,2150000.0
2009-04-06 03:30:00,12.466,12.586,12.407,12.498,1750000.0
2009-04-06 03:35:00,12.391,12.53,12.386,12.413,1700000.0
2009-04-06 03:40:00,12.39,12.546,12.366,12.424,2150000.0
2009-04-06 03:45:00,12.403,12.578,12.372,12.41,2200000.0
2009-04-06 03:50:00,12.537,12.616,12.398,12.458,2550000.0
2009-04-06 03:55:00,12.538,12.573,12.408,12.528,2450000.0
2009-04-06 04:00:00,12.519,12.529,12.387,12.422,1400000.0
2009-04-06 04:05:00,12.522,12.528,12.374,12.524,1600000.0
2009-04-06 04:10:00,12.513,12.517,12.314,12.393,2000000.0
2009-04-06 04:15:00,12.393,12.47,12.234,12.399,2500000.0
2009-04-06 04:20:00,12.258,12.422,12.209,12.385,2150000.0
2009-04-06 04:25:00,12.26,12.442,12.26,12.41,2000000.0
2009-04-06 04:30:00,12.4,12.436,12.29,12.318,2000000.0
2009-04-06 04:35:00,12.33,12.455,12.308,12.388,1700000.0
2009-04-06 04:40:00,12.424,12.447,12.279,12.381,1900000.0
2009-04-06 04:45:00,12.338,12.446,12.271,12.309,1850000.0
2009-04-06 04:50:00,12.31,12.422,12.268,12.338,2300000.0
2009-04-06 04:55:00,12.408,12.418,12.262,12.276,2000000.0
2009-04-06 05:00:00,12.325,12.469,12.288,12.353,2200000.0
2009-04-06 05:05:00,12.398,12.411,12.241,12.393,2650000.0
2009-04-06 05:10:00,12.257,12.426,12.255,12.29,1550000.0
2009-04-06 05:15:00,12.386,12.406,12.245,12.363,3000000.0
2009-04-06 05:20:00,12.292,12.39,12.253,12.364,1700000.0
2009-04-06 05:25:00,12.373,12.396,12.247,12.375,1500000.0
2009-04-06 05:30:00,12.378,12.414,12.26,12.321,1800000.0
2009-04-06 05:35:00,12.412,12.426,12.276,12.39,1750000.0
2009-04-06 05:40:00,12.395,12.476,12.276,12.313,1950000.0
2009-04-06 05:45:00,12.335,12.486,12.236,12.378,1950000.0
2009-04-06 05:50:00,12.404,12.483,12.262,12.392,1900000.0
2009-04-06 05:55:00,12.389,12.464,12.323,12.45,2050000.0
2009-04-06 06:00:00,12.431,12.499,12.307,12.483,1600000.0
2009-04-06 06:05:00,12.417,12.48,12.316,12.413,2150000.0
2009-04-06 06:10:00,12.332,12.492,12.29,12.488,1350000.0
2009-04-06 06:15:00,12.356,12.525,12.347,12.414,2000000.0
2009-04-06 06:20:00,12.41,12.521,12.312,12.466,1750000.0
2009-04-06 06:25:00,12.352,12.497,12.345,12.345,1450000.0
2009-04-06 06:30:00,12.46,12.543,12.346,12.454,2150000.0
2009-04-06 06:35:00,12.478,12.508,12.341,12.508,2150000.0
2009-04-06 06:40:00,12.409,12.527,12.349,12.472,1700000.0
2009-04-06 06:45:00,12.41,12.506,12.364,12.495,1950000.0
2009-04-06 06:50:00,12.517,12.518,12.371,12.441,1900000.0
2009-04-06 06:55:00,12.443,12.524,12.359,12.458,2150000.0
2009-04-06 07:00:00,12.495,12.521,12.349,12.349,1600000.0
2009-04-06 07:05:00,12.498,12.526,12.315,12.428,2050000.0
2009-04-06 07:10:00,12.375,12.508,12.332,12.348,1950000.0
2009-04-06 07:15:00,12.388,12.481,12.31,12.409,2000000.0
2009-04-06 07:20:00,12.327,12.493,12.303,12.4,2000000.0
2009-04-06 07:25:00,12.429,12.537,12.342,12.51,2800000.0
2009-04-06 07:30:00,12.372,12.546,12.338,12.5,2950000.0
2009-04-06 07:35:00,12.497,12.501,12.346,12.445,2000000.0
2009-04-06 07:40:00,12.397,12.495,12.323,12.479,2150000.0
2009-04-06 07:45:00,12.391,12.561,12.335,12.5,3450000.0
2009-04-06 07:50:00,12.361,12.519,12.327,12.494,2200000.0
2009-04-06 07:55:00,12.442,12.522,12.325,12.457,2900000.0
2009-04-06 08:00:00,12.427,12.526,12.331,12.392,2150000.0
2009-04-06 08:05:00,12.432,12.5,12.347,12.49,2050000.0
2009-04-06 08:10:00,12.419,12.532,12.361,12.361,1500000.0
2009-04-06 08:15:00,12.488,12.488,12.344,12.401,2450000.0
2009-04-06 08:20:00,12.389,12.51,12.347,12.42,2150000.0
2009-04-06 08:25:00,12.408,12.519,12.357,12.386,2200000.0
2009-04-06 08:30:00,12.329,12.51,12.329,12.346,2400000.0
2009-04-06 08:35:00,12.474,12.508,12.309,12.412,2400000.0
2009-04-06 08:40:00,12.455,12.499,12.35,12.416,2150000.0
2009-04-06 08:45:00,12.488,12.516,12.369,12.447,2250000.0
2009-04-06 08:50:00,12.428,12.516,12.344,12.414,1900000.0
2009-04-06 08:55:00,12.476,12.518,12.289,12.363,2250000.0
2009-04-06 09:00:00,12.301,12.414,12.246,12.312,2400000.0
2009-04-06 09:05:00,12.386,12.471,12.22,12.399,3300000.0
2009-04-06 09:10:00,12.339,12.414,12.254,12.405,2000000.0
2009-04-06 09:15:00,12.354,12.415,12.235,12.389,2250000.0
2009-04-06 09:20:00,12.356,12.436,12.275,12.421,2300000.0
2009-04-06 09:25:00,12.296,12.467,12.289,12.433,2650000.0
2009-04-06 09:30:00,12.345,12.45,12.274,12.287,2250000.0
2009-04-06 09:35:00,12.267,12.44,12.267,12.351,2300000.0
2009-04-06 09:40:00,12.348,12.43,12.264,12.367,2150000.0
2009-04-06 09:45:00,12.401,12.512,12.304,12.374,2400000.0
2009-04-06 09:50:00,12.414,12.467,12.304,12.393,2500000.0
2009-04-06 09:55:00,12.367,12.514,12.298,12.382,2650000.0
2009-04-06 10:00:00,12.348,12.491,12.298,12.491,2100000.0
2009-04-06 10:05:00,12.419,12.495,12.31,12.473,2700000.0
2009-04-06 10:10:00,12.36,12.499,12.307,12.47,2650000.0
2009-04-06 10:15:00,12.341,12.513,12.326,12.513,2200000.0
2009-04-06 10:20:00,12.393,12.507,12.326,12.362,2600000.0
2009-04-06 10:25:00,12.386,12.499,12.341,12.469,2100000.0
2009-04-06 10:30:00,12.391,12.535,12.331,12.4,2450000.0
2009-04-06 10:35:00,12.441,12.53,12.335,12.339,2100000.0
2009-04-06 10:40:00,12.366,12.491,12.327,12.466,2400000.0
2009-04-06 10:45:00,12.353,12.494,12.353,12.461,2300000.0
2009-04-06 10:50:00,12.455,12.516,12.348,12.432,2350000.0
2009-04-06 10:55:00,12.52,12.532,12.36,12.399,2050000.0
2009-04-06 11:00:00,12.423,12.524,12.359,12.469,2450000.0
2009-04-06 11:05:00,12.339,12.527,12.339,12.471,2400000.0
2009-04-06 11:10:00,12.383,12.519,12.351,12.425,2150000.0
2009-04-06 11:15:00,12.377,12.536,12.34,12.536,2050000.0
2009-04-06 11:20:00,12.367,12.502,12.349,12.368,2250000.0
2009-04-06 11:25:00,12.36,12.52,12.328,12.377,2200000.0
2009-04-06 11:30:00,12.353,12.475,12.333,12.419,2200000.0
2009-04-06 11:35:00,12.342,12.479,12.313,12.335,2150000.0
2009-04-06 11:40:00,12.387,12.474,12.304,12.459,2350000.0
2009-04-06 11:45:00,12.468,12.497,12.335,12.424,2100000.0
2009-04-06 11:50:00,12.373,12.544,12.332,12.411,2300000.0
2009-04-06 11:55:00,12.42,12.489,12.318,12.343,2100000.0
2009-04-06 12:00:00,12.46,12.48,12.276,12.373,2400000.0
2009-04-06 12:05:00,12.446,12.467,12.307,12.39,2350000.0
2009-04-06 12:10:00,12.412,12.423,12.221,12.391,2050000.0
2009-04-06 12:15:00,12.321,12.467,12.288,12.353,2300000.0
2009-04-06 12:20:00,12.262,12.458,12.262,12.409,2700000.0
2009-04-06 12:25:00,12.416,12.447,12.286,12.447,2000000.0
2009-04-06 12:30:00,12.359,12.44,12.3,12.352,2200000.0
2009-04-06 12:35:00,12.4,12.458,12.309,12.344,2200000.0
2009-04-06 12:40:00,12.432,12.464,12.318,12.361,2300000.0
2009-04-06 12:45:00,12.411,12.467,12.27,12.364,2000000.0
2009-04-06 12:50:00,12.36,12.47,12.294,12.4,2250000.0
2009-04-06 12:55:00,12.336,12.469,12.313,12.35,2100000.0
2009-04-06 13:00:00,12.449,12.449,12.222,12.375,2250000.0
2009-04-06 13:05:00,12.3,12.432,12.275,12.314,2350000.0
2009-04-06 13:10:00,12.334,12.413,12.29,12.369,2200000.0
2009-04-06 13:15:00,12.335,12.418,12.274,12.299,2050000.0
2009-04-06 13:20:00,12.3,12.428,12.25,12.414,2200000.0
2009-04-06 13:25:00,12.404,12.458,12.291,12.312,2300000.0
2009-04-06 13:30:00,12.381,12.43,12.254,12.303,2300000.0
2009-04-06 13:35:00,12.382,12.433,12.274,12.403,2150000.0
2009-04-06 13:40:00,12.232,12.445,12.209,12.383,2250000.0
2009-04-06 13:45:00,12.4,12.468,12.312,12.403,2300000.0
2009-04-06 13:50:00,12.354,12.464,12.299,12.443,2000000.0
2009-04-06 13:55:00,12.45,12.45,12.289,12.363,2100000.0
2009-04-06 14:00:00,12.409,12.465,12.288,12.451,2350000.0
2009-04-06 14:05:00,12.383,12.475,12.302,12.358,2000000.0
2009-04-06 14:10:00,12.339,12.508,12.339,12.389,1850000.0
2009-04-06 14:15:00,12.489,12.518,12.34,12.41,2350000.0
2009-04-06 14:20:00,12.378,12.489,12.304,12.407,2550000.0
2009-04-06 14:25:00,12.419,12.46,12.187,12.326,2500000.0
2009-04-06 14:30:00,12.324,12.386,12.229,12.241,2050000.0
2009-04-06 14:35:00,12.341,12.431,12.243,12.284,2550000.0
2009-04-06 14:40:00,12.249,12.399,12.219,12.319,2450000.0
2009-04-06 14:45:00,12.316,12.363,12.155,12.231,2050000.0
2009-04-06 14:50:00,12.24,12.351,12.188,12.25,1850000.0
2009-04-06 14:55:00,12.226,12.302,12.118,12.271,2100000.0
2009-04-06 15:00:00,12.205,12.307,12.158,12.264,2000000.0
2009-04-06 15:05:00,12.295,12.356,12.142,12.186,2050000.0
2009-04-06 15:10:00,12.198,12.351,12.159,12.169,2050000.0
2009-04-06 15:15:00,12.21,12.333,12.153,12.153,1900000.0
2009-04-06 15:20:00,12.211,12.325,12.184,12.242,2500000.0
2009-04-06 15:25:00,12.217,12.327,12.149,12.255,2050000.0
2009-04-06 15:30:00,12.23,12.309,12.131,12.259,2050000.0
2009-04-06 15:35:00,12.269,12.312,12.142,12.196,2100000.0
2009-04-06 15:40:00,12.09,12.21,12.011,12.177,2150000.0
2009-04-06 15:45:00,12.075,12.227,12.059,12.154,2050000.0
2009-04-06 15:50:00,12.167,12.177,11.987,12.082,2250000.0
2009-04-06 15:55:00,12.004,12.152,11.93,12.076,2150000.0
2009-04-06 16:00:00,12.008,12.21,11.991,12.103,2450000.0
2009-04-06 16:05:00,12.162,12.257,11.997,12.161,2300000.0
2009-04-06 16:10:00,12.04,12.191,12.029,12.106,2200000.0
2009-04-06 16:15:00,12.15,12.217,12.01,12.217,2200000.0
2009-04-06 16:20:00,12.215,12.25,12.059,12.204,2300000.0
2009-04-06 16:25:00,12.126,12.229,12.063,12.119,2500000.0
2009-04-06 16:30:00,12.208,12.293,12.072,12.088,2350000.0
2009-04-06 16:35:00,12.101,12.275,12.064,12.143,2250000.0
2009-04-06 16:40:00,12.095,12.191,11.989,12.052,2200000.0
2009-04-06 16:45:00,12.001,12.158,11.978,12.013,2300000.0
2009-04-06 16:50:00,12.159,12.181,12.002,12.084,2150000.0
2009-04-06 16:55:00,12.153,12.156,11.978,12.017,2200000.0
2009-04-06 17:00:00,12.038,12.132,11.973,12.002,1950000.0
2009-04-06 17:05:00,12.122,12.172,11.966,12.118,2150000.0
2009-04-06 17:10:00,12.116,12.172,12.009,12.014,2150000.0
2009-04-06 17:15:00,12.058,12.163,11.996,12.044,2400000.0
2009-04-06 17:20:00,12.128,12.157,11.959,12.114,2250000.0
2009-04-06 17:25:00,12.175,12.175,12.0,12.142,2300000.0
2009-04-06 17:30:00,12.047,12.135,11.966,12.081,2300000.0
2009-04-06 17:35:00,12.121,12.179,11.946,12.152,2200000.0
2009-04-06 17:40:00,12.134,12.19,12.007,12.17,2150000.0
2009-04-06 17:45:00,12.099,12.171,11.982,12.094,2250000.0
2009-04-06 17:50:00,12.071,12.162,11.986,12.096,2350000.0
2009-04-06 17:55:00,12.081,12.211,12.029,12.087,2300000.0
2009-04-06 18:00:00,12.085,12.185,12.012,12.17,2200000.0
2009-04-06 18:05:00,12.155,12.193,12.015,12.054,2800000.0
2009-04-06 18:10:00,12.059,12.16,12.031,12.137,1750000.0
2009-04-06 18:15:00,12.146,12.16,11.961,12.15,2000000.0
2009-04-06 18:20:00,12.005,12.167,11.998,12.167,3500000.0
2009-04-06 18:25:00,12.042,12.188,12.003,12.086,3550000.0
2009-04-06 18:30:00,12.042,12.18,12.005,12.061,4050000.0
2009-04-06 18:35:00,12.072,12.144,11.988,12.05,1950000.0
2009-04-06 18:40:00,12.084,12.131,11.96,12.1,5400000.0
2009-04-06 18:45:00,12.124,12.168,11.994,12.068,4750000.0
2009-04-06 18:50:00,12.06,12.148,11.976,12.122,4600000.0
2009-04-06 18:55:00,12.069,12.152,12.01,12.116,4900000.0
2009-04-06 19:00:00,12.101,12.159,12.008,12.084,1700000.0
2009-04-06 19:05:00,12.044,12.192,11.996,12.078,1900000.0
2009-04-06 19:10:00,12.155,12.175,12.041,12.158,2100000.0
2009-04-06 19:15:00,12.104,12.205,12.032,12.161,1800000.0
2009-04-06 19:20:00,12.046,12.155,11.978,12.112,2300000.0
2009-04-06 19:25:00,12.042,12.146,11.976,12.015,2400000.0
2009-04-06 19:30:00,12.031,12.16,12.01,12.098,2050000.0
2009-04-06 19:35:00,12.038,12.13,11.948,12.018,1850000.0
2009-04-06 19:40:00,12.01,12.13,11.951,12.12,2450000.0
2009-04-06 19:45:00,12.013,12.148,11.994,12.115,2150000.0
2009-04-06 19:50:00,12.055,12.154,11.988,12.136,2150000.0
2009-04-06 19:55:00,11.996,12.127,11.963,12.009,1900000.0
2009-04-06 20:00:00,12.097,12.138,11.919,12.07,1750000.0
2009-04-06 20:05:00,11.995,12.123,11.921,12.07,2050000.0
2009-04-06 20:10:00,12.055,12.122,11.968,12.064,1550000.0
2009-04-06 20:15:00,12.11,12.12,11.963,12.11,1900000.0
2009-04-06 20:20:00,12.066,12.125,11.948,12.035,1800000.0
2009-04-06 20:25:00,12.007,12.153,11.921,12.062,1800000.0
2009-04-06 20:30:00,11.974,12.148,11.937,12.044,1900000.0
2009-04-06 20:35:00,12.028,12.121,11.968,12.049,2150000.0
2009-04-06 20:40:00,12.037,12.124,11.944,12.096,1750000.0
2009-04-06 20:45:00,12.036,12.131,11.921,12.102,2100000.0
2009-04-06 20:50:00,11.963,12.114,11.913,12.09,1550000.0
2009-04-06 20:55:00,12.033,12.12,11.958,12.12,2400000.0
2009-04-06 21:00:00,12.009,12.158,11.975,12.126,2500000.0
2009-04-06 21:05:00,12.063,12.136,11.996,12.098,1750000.0
2009-04-06 21:10:00,12.072,12.143,11.979,12.084,2850000.0
2009-04-06 21:15:00,12.108,12.144,11.979,12.125,2150000.0
2009-04-06 21:20:00,12.134,12.134,11.979,12.12,1800000.0
2009-04-06 21:25:00,12.012,12.123,11.975,12.036,2050000.0
2009-04-06 21:30:00,12.007,12.137,11.948,12.035,2250000.0
2009-04-06 21:35:00,12.128,12.145,11.966,12.028,1650000.0
2009-04-06 21:40:00,12.073,12.115,11.979,12.098,1800000.0
2009-04-06 21:45:00,12.083,12.127,11.974,12.091,2000000.0
2009-04-06 21:50:00,12.072,12.139,11.94,12.007,2350000.0
2009-04-06 21:55:00,11.976,12.127,11.951,12.016,2050000.0
2009-04-06 22:00:00,12.06,12.112,11.97,11.998,1650000.0
2009-04-06 22:05:00,12.012,12.136,11.976,12.079,1300000.0
2009-04-06 22:10:00,12.117,12.161,12.019,12.116,1400000.0
2009-04-06 22:15:00,12.116,12.129,12.0,12.128,1250000.0
2009-04-06 22:20:00,12.124,12.133,12.013,12.013,1100000.0
2009-04-06 22:25:00,12.1,12.133,12.044,12.099,1250000.0
2009-04-06 22:30:00,12.104,12.144,11.96,12.1,1950000.0
2009-04-06 22:35:00,12.096,12.123,11.966,12.101,1600000.0
2009-04-06 22:40:00,11.975,12.119,11.962,12.09,1550000.0
2009-04-06 22:45:00,12.045,12.125,11.985,12.1,1800000.0
2009-04-06 22:50:00,12.074,12.125,11.973,12.1,1500000.0
2009-04-06 22:55:00,12.026,12.123,11.989,12.081,2100000.0
2009-04-06 23:00:00,12.075,12.103,11.968,12.062,300000.0
2009-04-06 23:10:00,12.072,12.166,11.997,12.046,2700000.0
2009-04-06 23:15:00,12.043,12.124,12.042,12.085,500000.0
2009-04-06 23:20:00,11.952,12.093,11.952,12.037,900000.0
2009-04-06 23:25:00,12.068,12.166,11.993,11.993,350000.0
2009-04-06 23:30:00,11.975,12.086,11.975,12.082,1000000.0
2009-04-06 23:35:00,12.007,12.059,11.946,11.978,950000.0
2009-04-06 23:40:00,11.976,12.09,11.976,12.077,600000.0
2009-04-06 23:45:00,12.053,12.092,11.944,12.092,550000.0
2009-04-06 23:50:00,12.092,12.092,11.974,12.069,1100000.0
2009-04-06 23:55:00,12.055,12.055,11.925,11.925,350000.0
2009-04-07 00:00:00,12.036,12.125,11.96,12.076,2100000.0
2009-04-07 00:05:00,12.116,12.14,11.987,12.129,1750000.0
2009-04-07 00:10:00,12.025,12.134,11.953,12.02,2000000.0
2009-04-07 00:15:00,12.03,12.164,11.965,12.115,1850000.0
2009-04-07 00:20:00,12.101,12.155,12.002,12.12,1550000.0
2009-04-07 00:25:00,12.094,12.133,12.0,12.036,1100000.0
2009-04-07 00:30:00,12.085,12.16,11.987,12.137,1500000.0
2009-04-07 00:35:00,12.036,12.159,12.018,12.07,800000.0
2009-04-07 00:40:00,12.104,12.112,11.972,12.062,750000.0
2009-04-07 00:45:00,12.084,12.114,11.962,12.068,800000.0
2009-04-07 00:50:00,12.112,12.156,11.984,12.001,2850000.0
2009-04-07 00:55:00,12.11,12.136,12.01,12.13,1650000.0
2009-04-07 01:00:00,12.01,12.142,11.99,12.1,2000000.0
2009-04-07 01:05:00,12.11,12.133,12.001,12.127,1950000.0
2009-04-07 01:10:00,12.048,12.145,11.958,12.073,2250000.0
2009-04-07 01:15:00,12.102,12.12,12.004,12.109,1500000.0
2009-04-07 01:20:00,12.078,12.129,11.976,12.033,1700000.0
2009-04-07 01:25:00,12.13,12.13,11.964,12.046,2300000.0
2009-04-07 01:30:00,12.098,12.187,12.02,12.034,1500000.0
2009-04-07 01:35:00,12.1,12.126,11.967,12.009,1950000.0
2009-04-07 01:40:00,12.074,12.116,11.974,12.109,900000.0
2009-04-07 01:45:00,12.081,12.142,11.958,12.093,2050000.0
2009-04-07 01:50:00,12.071,12.119,11.975,12.097,1600000.0
2009-04-07 01:55:00,12.091,12.145,11.994,12.116,2150000.0
2009-04-07 02:00:00,12.11,12.161,11.997,12.072,1800000.0
2009-04-07 02:05:00,12.135,12.162,11.948,12.13,1700000.0
2009-04-07 02:10:00,12.089,12.199,11.963,12.17,2250000.0
2009-04-07 02:15:00,12.157,12.178,12.014,12.045,2050000.0
2009-04-07 02:20:00,12.142,12.171,12.007,12.119,1750000.0
2009-04-07 02:25:00,12.142,12.172,12.003,12.14,2450000.0
2009-04-07 02:30:00,12.032,12.174,12.002,12.15,2350000.0
2009-04-07 02:35:00,12.119,12.195,12.048,12.15,1700000.0
2009-04-07 02:40:00,12.167,12.183,12.04,12.053,1300000.0
2009-04-07 02:45:00,12.118,12.184,12.017,12.147,1350000.0
2009-04-07 02:50:00,12.058,12.174,11.99,12.114,1150000.0
2009-04-07 02:55:00,12.166,12.166,12.028,12.13,1300000.0
2009-04-07 03:00:00,12.119,12.199,12.033,12.033,1850000.0
2009-04-07 03:05:00,12.084,12.171,12.018,12.149,2100000.0
2009-04-07 03:10:00,12.152,12.175,12.026,12.028,1050000.0
2009-04-07 03:15:00,12.138,12.189,12.023,12.16,2200000.0
2009-04-07 03:20:00,12.177,12.191,12.052,12.135,1950000.0
2009-04-07 03:25:00,12.18,12.182,12.007,12.071,2300000.0
2009-04-07 03:30:00,12.146,12.213,12.07,12.18,1450000.0
2009-04-07 03:35:00,12.217,12.249,12.104,12.153,1550000.0
2009-04-07 03:40:00,12.111,12.292,12.111,12.199,2150000.0
2009-04-07 03:45:00,12.153,12.26,12.106,12.125,1350000.0
2009-04-07 03:50:00,12.238,12.274,12.092,12.092,2200000.0
2009-04-07 03:55:00,12.18,12.268,12.097,12.224,2000000.0
2009-04-07 04:00:00,12.257,12.257,12.086,12.166,1500000.0
2009-04-07 04:05:00,12.22,12.293,12.074,12.23,2250000.0
2009-04-07 04:10:00,12.222,12.238,12.135,12.164,750000.0
2009-04-07 04:15:00,12.161,12.259,12.112,12.163,650000.0
2009-04-07 04:20:00,12.204,12.239,12.078,12.22,1500000.0
2009-04-07 04:25:00,12.206,12.234,12.081,12.234,550000.0
2009-04-07 04:30:00,12.214,12.252,12.117,12.221,500000.0
2009-04-07 04:35:00,12.239,12.251,12.097,12.156,1250000.0
2009-04-07 04:40:00,12.199,12.218,12.146,12.18,250000.0
2009-04-07 04:45:00,12.219,12.244,12.099,12.119,1100000.0
2009-04-07 04:50:00,12.131,12.249,12.122,12.217,650000.0
2009-04-07 04:55:00,12.248,12.249,12.099,12.16,1450000.0
2009-04-07 05:00:00,12.149,12.275,12.138,12.23,1200000.0
2009-04-07 05:05:00,12.147,12.229,12.061,12.207,1750000.0
2009-04-07 05:10:00,12.068,12.259,12.068,12.132,1400000.0
2009-04-07 05:15:00,12.228,12.249,12.073,12.1,1850000.0
2009-04-07 05:20:00,12.133,12.245,12.089,12.117,1400000.0
2009-04-07 05:25:00,12.12,12.227,12.082,12.191,1350000.0
2009-04-07 05:30:00,12.232,12.257,12.09,12.152,1850000.0
2009-04-07 05:35:00,12.123,12.262,12.098,12.222,1850000.0
2009-04-07 05:40:00,12.153,12.274,12.103,12.136,1600000.0
2009-04-07 05:45:00,12.227,12.247,12.139,12.168,950000.0
2009-04-07 05:50:00,12.147,12.263,12.088,12.194,2600000.0
2009-04-07 05:55:00,12.122,12.23,12.077,12.125,900000.0
2009-04-07 06:00:00,12.203,12.269,12.097,12.131,2100000.0
2009-04-07 06:05:00,12.24,12.267,12.099,12.208,1800000.0
2009-04-07 06:10:00,12.095,12.258,12.078,12.258,1400000.0
2009-04-07 06:15:00,12.212,12.27,12.121,12.224,2100000.0
2009-04-07 06:20:00,12.191,12.279,12.141,12.248,650000.0
2009-04-07 06:25:00,12.137,12.27,12.137,12.27,950000.0
2009-04-07 06:30:00,12.243,12.276,12.115,12.223,2150000.0
2009-04-07 06:35:00,12.218,12.264,12.067,12.253,2300000.0
2009-04-07 06:40:00,12.147,12.27,12.108,12.231,1700000.0
2009-04-07 06:45:00,12.25,12.292,12.14,12.262,1050000.0
2009-04-07 06:50:00,12.205,12.27,12.144,12.212,1500000.0
2009-04-07 06:55:00,12.127,12.27,12.083,12.193,1450000.0
2009-04-07 07:00:00,12.217,12.24,12.079,12.238,1600000.0
2009-04-07 07:05:00,12.256,12.277,12.154,12.26,2050000.0
2009-04-07 07:10:00,12.167,12.27,12.154,12.26,950000.0
2009-04-07 07:15:00,12.191,12.261,12.145,12.168,1550000.0
2009-04-07 07:20:00,12.114,12.269,12.114,12.231,2150000.0
2009-04-07 07:25:00,12.156,12.259,12.117,12.172,1550000.0
2009-04-07 07:30:00,12.155,12.26,12.113,12.242,1750000.0
2009-04-07 07:35:00,12.25,12.25,12.078,12.164,2050000.0
2009-04-07 07:40:00,12.142,12.25,12.072,12.24,2050000.0
2009-04-07 07:45:00,12.13,12.301,12.082,12.222,2900000.0
2009-04-07 07:50:00,12.103,12.232,12.091,12.211,1850000.0
2009-04-07 07:55:00,12.17,12.26,12.084,12.226,2400000.0
2009-04-07 08:00:00,12.227,12.272,12.109,12.192,2250000.0
2009-04-07 08:05:00,12.254,12.278,12.113,12.236,1300000.0
2009-04-07 08:10:00,12.154,12.27,12.055,12.23,2250000.0
2009-04-07 08:15:00,12.252,12.252,12.09,12.146,2450000.0
2009-04-07 08:20:00,12.128,12.255,12.066,12.168,2200000.0
2009-04-07 08:25:00,12.107,12.276,12.063,12.138,1950000.0
2009-04-07 08:30:00,12.098,12.266,12.07,12.117,2400000.0
2009-04-07 08:35:00,12.243,12.243,12.059,12.16,2100000.0
2009-04-07 08:40:00,12.189,12.27,12.092,12.152,2350000.0
2009-04-07 08:45:00,12.109,12.27,12.085,12.27,2250000.0
2009-04-07 08:50:00,12.195,12.269,12.107,12.194,1900000.0
2009-04-07 08:55:00,12.284,12.296,12.109,12.195,2150000.0
2009-04-07 09:00:00,12.199,12.281,12.145,12.204,2400000.0
2009-04-07 09:05:00,12.285,12.308,12.123,12.277,3300000.0
2009-04-07 09:10:00,12.19,12.302,12.116,12.28,1950000.0
2009-04-07 09:15:00,12.288,12.303,12.117,12.258,2250000.0
2009-04-07 09:20:00,12.231,12.285,12.125,12.284,2400000.0
2009-04-07 09:25:00,12.152,12.303,12.141,12.266,2650000.0
2009-04-07 09:30:00,12.178,12.287,12.151,12.151,2250000.0
2009-04-07 09:35:00,12.158,12.282,12.104,12.191,2300000.0
2009-04-07 09:40:00,12.215,12.296,12.123,12.206,2150000.0
2009-04-07 09:45:00,12.238,12.258,12.087,12.164,2400000.0
2009-04-07 09:50:00,12.197,12.261,12.089,12.174,2500000.0
2009-04-07 09:55:00,12.153,12.269,12.103,12.178,2650000.0
2009-04-07 10:00:00,12.125,12.25,12.092,12.243,2100000.0
2009-04-07 10:05:00,12.194,12.244,12.088,12.224,2700000.0
2009-04-07 10:10:00,12.111,12.291,12.066,12.261,2650000.0
2009-04-07 10:15:00,12.111,12.296,12.111,12.268,2200000.0
2009-04-07 10:20:00,12.16,12.29,12.116,12.161,2600000.0
2009-04-07 10:25:00,12.209,12.264,12.106,12.225,1200000.0
2009-04-07 10:30:00,12.165,12.257,12.041,12.143,2450000.0
2009-04-07 10:35:00,12.215,12.281,12.092,12.127,2100000.0
2009-04-07 10:40:00,12.116,12.254,12.063,12.18,2400000.0
2009-04-07 10:45:00,12.116,12.246,12.09,12.201,2300000.0
2009-04-07 10:50:00,12.175,12.218,12.083,12.143,2350000.0
2009-04-07 10:55:00,12.175,12.228,12.066,12.066,2000000.0
2009-04-07 11:00:00,12.081,12.198,12.026,12.157,2450000.0
2009-04-07 11:05:00,12.098,12.232,12.035,12.18,2400000.0
2009-04-07 11:10:00,12.07,12.258,12.068,12.158,2150000.0
2009-04-07 11:15:00,12.095,12.24,12.04,12.22,2200000.0
2009-04-07 11:20:00,12.075,12.248,12.075,12.135,2250000.0
2009-04-07 11:25:00,12.124,12.255,12.079,12.11,2200000.0
2009-04-07 11:30:00,12.094,12.255,12.094,12.194,2200000.0
2009-04-07 11:35:00,12.118,12.277,12.101,12.115,1750000.0
2009-04-07 11:40:00,12.135,12.294,12.113,12.216,2350000.0
2009-04-07 11:45:00,12.237,12.275,12.117,12.197,2100000.0
2009-04-07 11:50:00,12.148,12.242,12.078,12.132,1750000.0
2009-04-07 11:55:00,12.175,12.245,12.067,12.076,1900000.0
2009-04-07 12:00:00,12.175,12.229,12.041,12.12,2500000.0
2009-04-07 12:05:00,12.172,12.211,12.06,12.155,2350000.0
2009-04-07 12:10:00,12.15,12.207,12.056,12.198,2050000.0
2009-04-07 12:15:00,12.112,12.233,12.056,12.113,2300000.0
2009-04-07 12:20:00,12.093,12.235,12.027,12.161,2700000.0
2009-04-07 12:25:00,12.196,12.222,12.052,12.198,2000000.0
2009-04-07 12:30:00,12.094,12.197,12.035,12.141,2200000.0
2009-04-07 12:35:00,12.21,12.21,12.07,12.094,2050000.0
2009-04-07 12:40:00,12.201,12.265,12.08,12.165,2300000.0
2009-04-07 12:45:00,12.157,12.241,12.068,12.202,2150000.0
2009-04-07 12:50:00,12.144,12.229,12.075,12.135,2250000.0
2009-04-07 12:55:00,12.082,12.201,12.034,12.079,2100000.0
2009-04-07 13:00:00,12.192,12.192,11.977,12.153,2250000.0
2009-04-07 13:05:00,12.049,12.177,12.02,12.07,2350000.0
2009-04-07 13:10:00,12.076,12.154,12.019,12.111,2200000.0
2009-04-07 13:15:00,12.103,12.183,12.017,12.043,2050000.0
2009-04-07 13:20:00,12.037,12.19,11.98,12.159,2200000.0
2009-04-07 13:25:00,12.144,12.19,12.066,12.135,1050000.0
2009-04-07 13:30:00,12.125,12.17,11.998,12.018,2100000.0
2009-04-07 13:35:00,12.083,12.113,11.977,12.081,2150000.0
2009-04-07 13:40:00,12.082,12.126,11.927,12.011,2250000.0
2009-04-07 13:45:00,12.037,12.105,11.899,12.011,2350000.0
2009-04-07 13:50:00,11.976,12.087,11.928,12.062,1950000.0
2009-04-07 13:55:00,12.064,12.064,11.89,11.956,2100000.0
2009-04-07 14:00:00,12.006,12.121,11.928,12.04,2350000.0
2009-04-07 14:05:00,11.977,12.083,11.895,11.952,2150000.0
2009-04-07 14:10:00,11.919,12.084,11.919,11.984,1500000.0
2009-04-07 14:15:00,12.07,12.093,11.931,11.978,2350000.0
2009-04-07 14:20:00,11.991,12.108,11.935,12.068,2650000.0
2009-04-07 14:25:00,12.095,12.151,11.956,12.103,2200000.0
2009-04-07 14:30:00,12.094,12.134,11.971,12.007,2050000.0
2009-04-07 14:35:00,12.102,12.19,11.937,11.98,2550000.0
2009-04-07 14:40:00,11.994,12.127,11.922,12.097,2450000.0
2009-04-07 14:45:00,12.119,12.177,12.001,12.022,2050000.0
2009-04-07 14:50:00,12.046,12.175,11.995,12.1,2050000.0
2009-04-07 14:55:00,12.099,12.182,12.032,12.134,2100000.0
2009-04-07 15:00:00,12.062,12.187,12.006,12.111,2000000.0
2009-04-07 15:05:00,12.133,12.209,12.017,12.051,1950000.0
2009-04-07 15:10:00,12.134,12.163,12.017,12.026,2050000.0
2009-04-07 15:15:00,12.129,12.173,12.002,12.026,2100000.0
2009-04-07 15:20:00,12.075,12.174,12.032,12.064,2500000.0
2009-04-07 15:25:00,12.173,12.188,12.003,12.041,2200000.0
2009-04-07 15:30:00,12.063,12.16,11.958,12.148,2050000.0
2009-04-07 15:35:00,12.146,12.212,12.024,12.194,2150000.0
2009-04-07 15:40:00,12.076,12.198,12.041,12.184,2300000.0
2009-04-07 15:45:00,12.099,12.232,12.069,12.203,2050000.0
2009-04-07 15:50:00,12.198,12.234,12.035,12.14,2200000.0
2009-04-07 15:55:00,12.102,12.208,12.054,12.124,2150000.0
2009-04-07 16:00:00,12.058,12.243,12.038,12.17,2600000.0
2009-04-07 16:05:00,12.201,12.238,12.047,12.192,2300000.0
2009-04-07 16:10:00,12.141,12.239,12.07,12.113,1900000.0
2009-04-07 16:15:00,12.188,12.238,12.068,12.222,2200000.0
2009-04-07 16:20:00,12.206,12.276,12.094,12.2,2300000.0
2009-04-07 16:25:00,12.152,12.259,12.059,12.133,2500000.0
2009-04-07 16:30:00,12.224,12.245,12.083,12.113,2300000.0
2009-04-07 16:35:00,12.099,12.259,12.071,12.248,2250000.0
2009-04-07 16:40:00,12.164,12.261,12.067,12.168,2500000.0
2009-04-07 16:45:00,12.125,12.267,12.084,12.113,2300000.0
2009-04-07 16:50:00,12.222,12.302,12.073,12.217,2100000.0
2009-04-07 16:55:00,12.276,12.305,12.128,12.216,2200000.0
2009-04-07 17:00:00,12.217,12.311,12.162,12.196,1950000.0
2009-04-07 17:05:00,12.308,12.321,12.13,12.3,2150000.0
2009-04-07 17:10:00,12.264,12.299,12.133,12.162,2100000.0
2009-04-07 17:15:00,12.25,12.304,12.11,12.182,2200000.0
2009-04-07 17:20:00,12.283,12.346,12.101,12.276,2250000.0
2009-04-07 17:25:00,12.282,12.322,12.121,12.293,2300000.0
2009-04-07 17:30:00,12.195,12.301,12.14,12.232,2300000.0
2009-04-07 17:35:00,12.275,12.305,12.149,12.265,2250000.0
2009-04-07 17:40:00,12.273,12.292,12.125,12.166,2450000.0
2009-04-07 17:45:00,12.225,12.297,12.152,12.247,2250000.0
2009-04-07 17:50:00,12.238,12.284,12.131,12.217,2050000.0
2009-04-07 17:55:00,12.17,12.281,12.14,12.196,2100000.0
2009-04-07 18:00:00,12.195,12.273,12.119,12.272,2200000.0
2009-04-07 18:05:00,12.236,12.29,12.112,12.29,2350000.0
2009-04-07 18:10:00,12.27,12.288,12.138,12.267,1900000.0
2009-04-07 18:15:00,12.117,12.268,12.117,12.146,1500000.0
2009-04-07 18:20:00,12.121,12.284,12.121,12.239,3200000.0
2009-04-07 18:25:00,12.176,12.33,12.125,12.245,3550000.0
2009-04-07 18:30:00,12.179,12.351,12.178,12.25,4100000.0
2009-04-07 18:35:00,12.288,12.321,12.139,12.226,2300000.0
2009-04-07 18:40:00,12.192,12.309,12.14,12.237,5650000.0
2009-04-07 18:45:00,12.179,12.307,12.136,12.213,4500000.0
2009-04-07 18:50:00,12.191,12.27,12.124,12.229,4600000.0
2009-04-07 18:55:00,12.203,12.287,12.143,12.236,4900000.0
2009-04-07 19:00:00,12.243,12.268,12.11,12.212,1700000.0
2009-04-07 19:05:00,12.15,12.264,12.102,12.156,2000000.0
2009-04-07 19:10:00,12.254,12.274,12.142,12.253,1950000.0
2009-04-07 19:15:00,12.18,12.269,12.08,12.234,1800000.0
2009-04-07 19:20:00,12.136,12.283,12.077,12.177,2300000.0
2009-04-07 19:25:00,12.141,12.252,12.076,12.133,2400000.0
2009-04-07 19:30:00,12.153,12.223,12.054,12.188,2250000.0
2009-04-07 19:35:00,12.134,12.266,12.095,12.15,1850000.0
2009-04-07 19:40:00,12.127,12.226,12.051,12.133,2350000.0
2009-04-07 19:45:00,12.125,12.242,12.109,12.224,1900000.0
2009-04-07 19:50:00,12.142,12.234,12.082,12.225,2200000.0
2009-04-07 19:55:00,12.122,12.26,12.108,12.143,1800000.0
2009-04-07 20:00:00,12.229,12.255,12.098,12.181,1900000.0
2009-04-07 20:05:00,12.15,12.271,12.102,12.22,1750000.0
2009-04-07 20:10:00,12.189,12.231,12.101,12.21,1700000.0
2009-04-07 20:15:00,12.133,12.22,12.082,12.197,2100000.0
2009-04-07 20:20:00,12.199,12.26,12.075,12.23,2300000.0
2009-04-07 20:25:00,12.104,12.279,12.048,12.22,1700000.0
2009-04-07 20:30:00,12.121,12.307,12.095,12.224,1950000.0
2009-04-07 20:35:00,12.152,12.24,12.099,12.23,1800000.0
2009-04-07 20:40:00,12.187,12.248,12.078,12.23,1850000.0
2009-04-07 20:45:00,12.108,12.246,12.066,12.24,1800000.0
2009-04-07 20:50:00,12.103,12.244,12.093,12.234,1750000.0
2009-04-07 20:55:00,12.154,12.256,12.078,12.256,1400000.0
2009-04-07 21:00:00,12.125,12.261,12.123,12.24,2850000.0
2009-04-07 21:05:00,12.19,12.305,12.117,12.211,2050000.0
2009-04-07 21:10:00,12.238,12.273,12.135,12.25,2700000.0
2009-04-07 21:15:00,12.213,12.306,12.149,12.283,1600000.0
2009-04-07 21:20:00,12.259,12.264,12.1,12.263,2650000.0
2009-04-07 21:25:00,12.152,12.281,12.085,12.166,2100000.0
2009-04-07 21:30:00,12.189,12.285,12.11,12.17,2300000.0
2009-04-07 21:35:00,12.24,12.253,12.106,12.172,1100000.0
2009-04-07 21:40:00,12.165,12.26,12.118,12.235,1700000.0
2009-04-07 21:45:00,12.225,12.255,12.094,12.24,2150000.0
2009-04-07 21:50:00,12.212,12.248,12.108,12.167,2250000.0
2009-04-07 21:55:00,12.23,12.276,12.083,12.166,2250000.0
2009-04-07 22:00:00,12.229,12.232,12.093,12.22,1400000.0
2009-04-07 22:05:00,12.068,12.256,12.068,12.23,1550000.0
2009-04-07 22:10:00,12.236,12.256,12.103,12.252,950000.0
2009-04-07 22:15:00,12.229,12.262,12.097,12.24,2050000.0
2009-04-07 22:20:00,12.231,12.257,12.08,12.142,2100000.0
2009-04-07 22:25:00,12.24,12.243,12.175,12.24,1250000.0
2009-04-07 22:30:00,12.234,12.234,12.197,12.197,350000.0
2009-04-07 22:35:00,12.247,12.29,12.125,12.23,1400000.0
2009-04-07 22:40:00,12.103,12.25,12.103,12.121,1450000.0
2009-04-07 22:45:00,12.193,12.249,12.161,12.243,650000.0
2009-04-07 22:50:00,12.191,12.246,12.082,12.244,1850000.0
2009-04-07 22:55:00,12.169,12.25,12.109,12.208,1800000.0
2009-04-07 23:00:00,12.198,12.247,12.039,12.208,1650000.0
2009-04-07 23:05:00,12.21,12.236,12.094,12.21,3000000.0
2009-04-07 23:10:00,12.168,12.232,12.073,12.201,1800000.0
2009-04-07 23:15:00,12.22,12.22,12.21,12.22,1800000.0
2009-04-07 23:20:00,12.072,12.213,12.072,12.21,1250000.0
2009-04-07 23:25:00,12.203,12.234,12.1,12.226,350000.0
2009-04-07 23:30:00,12.095,12.21,12.095,12.21,1000000.0
2009-04-07 23:35:00,12.169,12.204,12.105,12.105,850000.0
2009-04-07 23:40:00,12.169,12.2,12.169,12.2,350000.0
2009-04-07 23:45:00,12.214,12.228,12.101,12.101,300000.0
2009-04-07 23:50:00,12.212,12.212,12.094,12.184,1100000.0
2009-04-07 23:55:00,12.128,12.175,12.128,12.136,300000.0
2009-04-08 00:00:00,12.224,12.282,12.104,12.235,1900000.0
2009-04-08 00:05:00,12.19,12.314,12.19,12.307,1300000.0
2009-04-08 00:10:00,12.269,12.305,12.194,12.207,1650000.0
2009-04-08 00:15:00,12.142,12.34,12.142,12.302,1950000.0
2009-04-08 00:20:00,12.303,12.311,12.166,12.29,1600000.0
2009-04-08 00:25:00,12.281,12.322,12.178,12.242,800000.0
2009-04-08 00:30:00,12.246,12.31,12.147,12.306,1200000.0
2009-04-08 00:35:00,12.236,12.315,12.145,12.315,1600000.0
2009-04-08 00:40:00,12.283,12.33,12.189,12.204,1700000.0
2009-04-08 00:45:00,12.32,12.32,12.156,12.166,900000.0
2009-04-08 00:50:00,12.288,12.333,12.158,12.183,1800000.0
2009-04-08 00:55:00,12.276,12.309,12.154,12.267,1250000.0
2009-04-08 01:00:00,12.2,12.292,12.199,12.224,700000.0
2009-04-08 01:05:00,12.257,12.317,12.163,12.28,1550000.0
2009-04-08 01:10:00,12.199,12.317,12.132,12.237,2000000.0
2009-04-08 01:15:00,12.217,12.327,12.13,12.319,1500000.0
2009-04-08 01:20:00,12.248,12.317,12.181,12.314,650000.0
2009-04-08 01:25:00,12.229,12.303,12.163,12.224,1550000.0
2009-04-08 01:30:00,12.239,12.3,12.148,12.251,1300000.0
2009-04-08 01:35:00,12.275,12.327,12.169,12.29,900000.0
2009-04-08 01:40:00,12.262,12.327,12.129,12.293,1400000.0
2009-04-08 01:45:00,12.206,12.276,12.185,12.276,300000.0
2009-04-08 01:50:00,12.261,12.3,12.159,12.262,1550000.0
2009-04-08 01:55:00,12.3,12.316,12.18,12.29,1500000.0
2009-04-08 02:00:00,12.3,12.328,12.148,12.243,1950000.0
2009-04-08 02:05:00,12.234,12.317,12.149,12.306,1650000.0
2009-04-08 02:10:00,12.242,12.312,12.139,12.27,2200000.0
2009-04-08 02:15:00,12.291,12.308,12.128,12.15,2100000.0
2009-04-08 02:20:00,12.278,12.309,12.128,12.25,1950000.0
2009-04-08 02:25:00,12.26,12.298,12.096,12.171,2150000.0
2009-04-08 02:30:00,12.128,12.281,12.07,12.223,2150000.0
2009-04-08 02:35:00,12.247,12.276,12.117,12.24,1450000.0
2009-04-08 02:40:00,12.265,12.289,12.134,12.183,1450000.0
2009-04-08 02:45:00,12.236,12.334,12.137,12.249,1750000.0
2009-04-08 02:50:00,12.188,12.29,12.132,12.202,1550000.0
2009-04-08 02:55:00,12.267,12.269,12.112,12.239,1300000.0
2009-04-08 03:00:00,12.239,12.349,12.115,12.162,1550000.0
2009-04-08 03:05:00,12.184,12.329,12.118,12.274,2000000.0
2009-04-08 03:10:00,12.285,12.294,12.13,12.212,1350000.0
2009-04-08 03:15:00,12.261,12.319,12.084,12.24,2400000.0
2009-04-08 03:20:00,12.299,12.313,12.165,12.284,1700000.0
2009-04-08 03:25:00,12.297,12.325,12.121,12.155,1900000.0
2009-04-08 03:30:00,12.155,12.258,12.126,12.138,1100000.0
2009-04-08 03:35:00,12.22,12.302,12.179,12.207,1900000.0
2009-04-08 03:40:00,12.133,12.311,12.129,12.22,2250000.0
2009-04-08 03:45:00,12.177,12.305,12.155,12.166,1600000.0
2009-04-08 03:50:00,12.259,12.302,12.143,12.231,1850000.0
2009-04-08 03:55:00,12.287,12.312,12.138,12.272,1400000.0
2009-04-08 04:00:00,12.291,12.316,12.202,12.28,1250000.0
2009-04-08 04:05:00,12.14,12.306,12.14,12.294,1550000.0
2009-04-08 04:10:00,12.275,12.321,12.165,12.194,2150000.0
2009-04-08 04:15:00,12.158,12.317,12.158,12.298,1950000.0
2009-04-08 04:20:00,12.271,12.302,12.168,12.271,350000.0
2009-04-08 04:30:00,12.291,12.294,12.194,12.27,500000.0
2009-04-08 04:35:00,12.289,12.297,12.159,12.218,1250000.0
2009-04-08 04:40:00,12.229,12.313,12.175,12.297,600000.0
2009-04-08 04:45:00,12.188,12.334,12.156,12.28,950000.0
2009-04-08 04:50:00,12.176,12.285,12.176,12.285,800000.0
2009-04-08 04:55:00,12.304,12.304,12.167,12.29,1400000.0
2009-04-08 05:00:00,12.22,12.32,12.127,12.28,1950000.0
2009-04-08 05:05:00,12.272,12.303,12.173,12.279,350000.0
2009-04-08 05:10:00,12.133,12.306,12.133,12.203,850000.0
2009-04-08 05:15:00,12.294,12.319,12.152,12.152,1900000.0
2009-04-08 05:20:00,12.264,12.317,12.174,12.279,950000.0
2009-04-08 05:25:00,12.271,12.312,12.168,12.29,1350000.0
2009-04-08 05:30:00,12.25,12.31,12.179,12.3,1300000.0
2009-04-08 05:35:00,12.302,12.305,12.166,12.268,700000.0
2009-04-08 05:40:00,12.199,12.314,12.153,12.29,1300000.0
2009-04-08 05:45:00,12.293,12.303,12.196,12.278,1450000.0
2009-04-08 05:50:00,12.254,12.307,12.136,12.29,1650000.0
2009-04-08 05:55:00,12.217,12.281,12.138,12.238,1100000.0
2009-04-08 06:00:00,12.245,12.341,12.136,12.322,1200000.0
2009-04-08 06:05:00,12.298,12.33,12.17,12.259,1550000.0
2009-04-08 06:10:00,12.163,12.298,12.119,12.298,400000.0
2009-04-08 06:15:00,12.212,12.36,12.184,12.32,1600000.0
2009-04-08 06:20:00,12.237,12.32,12.165,12.297,1500000.0
2009-04-08 06:25:00,12.306,12.366,12.138,12.207,1900000.0
2009-04-08 06:30:00,12.315,12.337,12.131,12.271,2200000.0
2009-04-08 06:35:00,12.241,12.29,12.16,12.29,2150000.0
2009-04-08 06:40:00,12.182,12.315,12.129,12.289,2000000.0
2009-04-08 06:45:00,12.21,12.319,12.153,12.271,1750000.0
2009-04-08 06:50:00,12.194,12.284,12.159,12.21,1550000.0
2009-04-08 06:55:00,12.224,12.333,12.163,12.251,2050000.0
2009-04-08 07:00:00,12.267,12.307,12.145,12.176,1850000.0
2009-04-08 07:05:00,12.303,12.323,12.183,12.271,1950000.0
2009-04-08 07:10:00,12.223,12.32,12.182,12.198,1600000.0
2009-04-08 07:15:00,12.236,12.34,12.155,12.248,1950000.0
2009-04-08 07:20:00,12.188,12.331,12.181,12.284,1950000.0
2009-04-08 07:25:00,12.31,12.371,12.209,12.247,1200000.0
2009-04-08 07:30:00,12.241,12.348,12.178,12.337,1800000.0
2009-04-08 07:35:00,12.249,12.32,12.167,12.26,1900000.0
2009-04-08 07:40:00,12.213,12.336,12.139,12.286,2150000.0
2009-04-08 07:45:00,12.182,12.323,12.146,12.316,2900000.0
2009-04-08 07:50:00,12.189,12.323,12.163,12.282,2000000.0
2009-04-08 07:55:00,12.26,12.338,12.164,12.297,2900000.0
2009-04-08 08:00:00,12.315,12.341,12.169,12.216,2150000.0
2009-04-08 08:05:00,12.287,12.307,12.174,12.284,2200000.0
2009-04-08 08:10:00,12.199,12.31,12.132,12.183,2000000.0
2009-04-08 08:15:00,12.306,12.307,12.146,12.22,2500000.0
2009-04-08 08:20:00,12.211,12.299,12.139,12.214,2150000.0
2009-04-08 08:25:00,12.189,12.316,12.157,12.157,2250000.0
2009-04-08 08:30:00,12.132,12.303,12.132,12.153,2400000.0
2009-04-08 08:35:00,12.287,12.349,12.168,12.206,2100000.0
2009-04-08 08:40:00,12.246,12.309,12.139,12.193,2150000.0
2009-04-08 08:45:00,12.298,12.314,12.168,12.253,2050000.0
2009-04-08 08:50:00,12.261,12.342,12.173,12.241,2050000.0
2009-04-08 08:55:00,12.292,12.295,12.112,12.216,2250000.0
2009-04-08 09:00:00,12.237,12.327,12.14,12.176,2400000.0
2009-04-08 09:05:00,12.278,12.322,12.136,12.298,3300000.0
2009-04-08 09:10:00,12.206,12.317,12.128,12.306,2050000.0
2009-04-08 09:15:00,12.274,12.327,12.093,12.248,2250000.0
2009-04-08 09:20:00,12.249,12.31,12.137,12.218,2600000.0
2009-04-08 09:25:00,12.131,12.308,12.116,12.286,2650000.0
2009-04-08 09:30:00,12.21,12.32,12.145,12.177,2250000.0
2009-04-08 09:35:00,12.173,12.308,12.16,12.211,1900000.0
2009-04-08 09:40:00,12.231,12.326,12.141,12.208,2150000.0
2009-04-08 09:45:00,12.129,12.321,12.129,12.184,2400000.0
2009-04-08 09:50:00,12.213,12.279,12.131,12.191,2500000.0
2009-04-08 09:55:00,12.174,12.309,12.117,12.195,2650000.0
2009-04-08 10:00:00,12.156,12.298,12.133,12.27,2100000.0
2009-04-08 10:05:00,12.212,12.286,12.136,12.239,2700000.0
2009-04-08 10:10:00,12.138,12.286,12.119,12.271,2650000.0
2009-04-08 10:15:00,12.29,12.303,12.105,12.247,2350000.0
2009-04-08 10:20:00,12.179,12.291,12.111,12.153,2600000.0
2009-04-08 10:25:00,12.179,12.296,12.12,12.257,2100000.0
2009-04-08 10:30:00,12.179,12.317,12.101,12.177,2450000.0
2009-04-08 10:35:00,12.263,12.322,12.114,12.114,2100000.0
2009-04-08 10:40:00,12.183,12.301,12.128,12.254,2400000.0
2009-04-08 10:45:00,12.144,12.316,12.134,12.269,2300000.0
2009-04-08 10:50:00,12.235,12.299,12.131,12.17,2350000.0
2009-04-08 10:55:00,12.25,12.317,12.14,12.14,2000000.0
2009-04-08 11:00:00,12.21,12.311,12.113,12.222,2450000.0
2009-04-08 11:05:00,12.14,12.287,12.119,12.234,2400000.0
2009-04-08 11:10:00,12.162,12.294,12.12,12.199,2150000.0
2009-04-08 11:15:00,12.176,12.304,12.106,12.266,2050000.0
2009-04-08 11:20:00,12.123,12.312,12.123,12.199,2250000.0
2009-04-08 11:25:00,12.185,12.296,12.143,12.161,2200000.0
2009-04-08 11:30:00,12.19,12.304,12.155,12.262,2200000.0
2009-04-08 11:35:00,12.149,12.349,12.149,12.161,2150000.0
2009-04-08 11:40:00,12.199,12.317,12.16,12.275,2350000.0
2009-04-08 11:45:00,12.296,12.349,12.14,12.222,2100000.0
2009-04-08 11:50:00,12.207,12.331,12.127,12.201,2300000.0
2009-04-08 11:55:00,12.229,12.317,12.153,12.169,2100000.0
2009-04-08 12:00:00,12.281,12.305,12.122,12.173,2500000.0
2009-04-08 12:05:00,12.275,12.339,12.145,12.259,2350000.0
2009-04-08 12:10:00,12.269,12.33,12.147,12.3,2050000.0
2009-04-08 12:15:00,12.234,12.352,12.186,12.248,2300000.0
2009-04-08 12:20:00,12.186,12.338,12.17,12.305,2700000.0
2009-04-08 12:25:00,12.304,12.33,12.176,12.306,1950000.0
2009-04-08 12:30:00,12.22,12.323,12.144,12.236,2200000.0
2009-04-08 12:35:00,12.257,12.319,12.131,12.159,2200000.0
2009-04-08 12:40:00,12.301,12.317,12.141,12.198,2300000.0
2009-04-08 12:45:00,12.275,12.33,12.15,12.15,2300000.0
2009-04-08 12:50:00,12.201,12.294,12.146,12.221,2250000.0
2009-04-08 12:55:00,12.177,12.296,12.134,12.167,2100000.0
2009-04-08 13:00:00,12.26,12.278,12.108,12.183,2250000.0
2009-04-08 13:05:00,12.112,12.265,12.077,12.186,2350000.0
2009-04-08 13:10:00,12.163,12.262,12.115,12.221,2200000.0
2009-04-08 13:15:00,12.203,12.294,12.111,12.152,2050000.0
2009-04-08 13:20:00,12.18,12.299,12.086,12.263,2200000.0
2009-04-08 13:25:00,12.242,12.272,12.076,12.102,2300000.0
2009-04-08 13:30:00,12.188,12.203,12.037,12.129,2100000.0
2009-04-08 13:35:00,12.188,12.24,12.078,12.202,2150000.0
2009-04-08 13:40:00,12.216,12.251,12.072,12.19,2250000.0
2009-04-08 13:45:00,12.197,12.273,12.101,12.189,1750000.0
2009-04-08 13:50:00,12.123,12.256,12.062,12.221,1750000.0
2009-04-08 13:55:00,12.233,12.251,12.062,12.129,2100000.0
2009-04-08 14:00:00,12.165,12.236,12.095,12.225,2350000.0
2009-04-08 14:05:00,12.152,12.253,12.097,12.139,2150000.0
2009-04-08 14:10:00,12.111,12.227,12.073,12.153,1850000.0
2009-04-08 14:15:00,12.241,12.262,12.117,12.181,2350000.0
2009-04-08 14:20:00,12.18,12.27,12.114,12.221,2400000.0
2009-04-08 14:25:00,12.239,12.254,12.07,12.214,2300000.0
2009-04-08 14:30:00,12.197,12.312,12.098,12.163,2050000.0
2009-04-08 14:35:00,12.286,12.448,12.197,12.31,2550000.0
2009-04-08 14:40:00,12.354,12.445,12.247,12.345,2450000.0
2009-04-08 14:45:00,12.379,12.43,12.244,12.283,2050000.0
2009-04-08 14:50:00,12.407,12.407,12.229,12.274,2050000.0
2009-04-08 14:55:00,12.276,12.389,12.193,12.302,1700000.0
2009-04-08 15:00:00,12.361,12.361,12.201,12.319,2000000.0
2009-04-08 15:05:00,12.308,12.365,12.197,12.24,2050000.0
2009-04-08 15:10:00,12.249,12.35,12.196,12.239,1850000.0
2009-04-08 15:15:00,12.246,12.351,12.19,12.19,2150000.0
2009-04-08 15:20:00,12.268,12.364,12.215,12.264,2500000.0
2009-04-08 15:25:00,12.232,12.392,12.231,12.273,1950000.0
2009-04-08 15:30:00,12.286,12.372,12.147,12.299,2050000.0
2009-04-08 15:35:00,12.284,12.36,12.129,12.297,2350000.0
2009-04-08 15:40:00,12.183,12.295,12.137,12.264,2150000.0
2009-04-08 15:45:00,12.179,12.305,12.131,12.251,2050000.0
2009-04-08 15:50:00,12.237,12.259,12.092,12.18,2350000.0
2009-04-08 15:55:00,12.131,12.243,12.056,12.11,2150000.0
2009-04-08 16:00:00,12.056,12.2,12.024,12.139,2600000.0
2009-04-08 16:05:00,12.169,12.212,12.053,12.205,2300000.0
2009-04-08 16:10:00,12.136,12.233,12.085,12.137,2100000.0
2009-04-08 16:15:00,12.199,12.264,12.093,12.207,2200000.0
2009-04-08 16:20:00,12.219,12.25,12.075,12.226,2300000.0
2009-04-08 16:25:00,12.164,12.253,12.113,12.164,2500000.0
2009-04-08 16:30:00,12.282,12.282,12.099,12.12,2300000.0
2009-04-08 16:35:00,12.125,12.289,12.104,12.277,2250000.0
2009-04-08 16:40:00,12.21,12.304,12.108,12.163,2200000.0
2009-04-08 16:45:00,12.149,12.299,12.108,12.137,2300000.0
2009-04-08 16:50:00,12.234,12.293,12.089,12.224,2300000.0
2009-04-08 16:55:00,12.275,12.275,12.119,12.178,2200000.0
2009-04-08 17:00:00,12.193,12.294,12.127,12.171,1950000.0
2009-04-08 17:05:00,12.269,12.333,12.138,12.313,2150000.0
2009-04-08 17:10:00,12.293,12.31,12.135,12.184,2300000.0
2009-04-08 17:15:00,12.249,12.326,12.133,12.213,2200000.0
2009-04-08 17:20:00,12.315,12.34,12.129,12.285,2250000.0
2009-04-08 17:25:00,12.307,12.325,12.154,12.298,2300000.0
2009-04-08 17:30:00,12.203,12.293,12.121,12.255,2300000.0
2009-04-08 17:35:00,12.302,12.31,12.108,12.252,2300000.0
2009-04-08 17:40:00,12.276,12.339,12.164,12.176,1950000.0
2009-04-08 17:45:00,12.197,12.27,12.11,12.223,2200000.0
2009-04-08 17:50:00,12.211,12.275,12.117,12.199,2150000.0
2009-04-08 17:55:00,12.159,12.27,12.119,12.182,2450000.0
2009-04-08 18:00:00,12.194,12.3,12.129,12.294,2200000.0
2009-04-08 18:05:00,12.257,12.313,12.108,12.195,2800000.0
2009-04-08 18:10:00,12.274,12.319,12.153,12.293,2100000.0
2009-04-08 18:15:00,12.28,12.327,12.148,12.183,1650000.0
2009-04-08 18:20:00,12.163,12.304,12.15,12.184,3600000.0
2009-04-08 18:25:00,12.182,12.31,12.123,12.31,4500000.0
2009-04-08 18:30:00,12.174,12.298,12.148,12.207,4000000.0
2009-04-08 18:35:00,12.27,12.3,12.181,12.238,2150000.0
2009-04-08 18:40:00,12.229,12.33,12.168,12.247,5500000.0
2009-04-08 18:45:00,12.303,12.377,12.194,12.237,4900000.0
2009-04-08 18:50:00,12.232,12.336,12.168,12.299,4600000.0
2009-04-08 18:55:00,12.274,12.364,12.2,12.353,4900000.0
2009-04-08 19:00:00,12.355,12.4,12.254,12.254,1900000.0
2009-04-08 19:05:00,12.286,12.383,12.222,12.284,2100000.0
2009-04-08 19:10:00,12.376,12.397,12.265,12.378,1950000.0
2009-04-08 19:15:00,12.291,12.38,12.209,12.361,1800000.0
2009-04-08 19:20:00,12.257,12.402,12.218,12.32,2300000.0
2009-04-08 19:25:00,12.236,12.332,12.142,12.221,2400000.0
2009-04-08 19:30:00,12.262,12.348,12.232,12.305,2150000.0
2009-04-08 19:35:00,12.243,12.36,12.178,12.223,1900000.0
2009-04-08 19:40:00,12.225,12.388,12.204,12.224,2350000.0
2009-04-08 19:45:00,12.225,12.336,12.17,12.328,2100000.0
2009-04-08 19:50:00,12.242,12.343,12.189,12.343,2200000.0
2009-04-08 19:55:00,12.237,12.337,12.172,12.182,1850000.0
2009-04-08 20:00:00,12.3,12.305,12.125,12.275,1950000.0
2009-04-08 20:05:00,12.209,12.341,12.179,12.293,2150000.0
2009-04-08 20:10:00,12.277,12.311,12.182,12.227,2150000.0
2009-04-08 20:15:00,12.248,12.317,12.129,12.256,1750000.0
2009-04-08 20:20:00,12.273,12.306,12.086,12.182,2300000.0
2009-04-08 20:25:00,12.095,12.259,12.027,12.234,1800000.0
2009-04-08 20:30:00,12.222,12.274,12.117,12.174,2000000.0
2009-04-08 20:35:00,12.175,12.248,12.12,12.186,950000.0
2009-04-08 20:40:00,12.199,12.29,12.069,12.25,1750000.0
2009-04-08 20:45:00,12.23,12.24,12.061,12.235,2350000.0
2009-04-08 20:50:00,12.122,12.247,12.101,12.226,1950000.0
2009-04-08 20:55:00,12.141,12.268,12.085,12.219,2100000.0
2009-04-08 21:00:00,12.138,12.282,12.138,12.184,1750000.0
2009-04-08 21:05:00,12.197,12.266,12.125,12.247,2150000.0
2009-04-08 21:10:00,12.251,12.301,12.128,12.245,2700000.0
2009-04-08 21:15:00,12.263,12.325,12.095,12.257,1900000.0
2009-04-08 21:20:00,12.279,12.335,12.137,12.274,2700000.0
2009-04-08 21:25:00,12.153,12.295,12.116,12.213,2100000.0
2009-04-08 21:30:00,12.189,12.267,12.109,12.26,1600000.0
2009-04-08 21:35:00,12.262,12.279,12.183,12.25,1100000.0
2009-04-08 21:40:00,12.269,12.283,12.147,12.258,1650000.0
2009-04-08 21:45:00,12.248,12.283,12.133,12.247,1850000.0
2009-04-08 21:50:00,12.242,12.282,12.134,12.184,2200000.0
2009-04-08 21:55:00,12.262,12.27,12.087,12.114,1900000.0
2009-04-08 22:00:00,12.176,12.256,12.13,12.24,1650000.0
2009-04-08 22:05:00,12.25,12.25,12.23,12.24,1000000.0
2009-04-08 22:10:00,12.229,12.264,12.117,12.229,1400000.0
2009-04-08 22:15:00,12.233,12.271,12.095,12.246,1900000.0
2009-04-08 22:20:00,12.221,12.233,12.088,12.22,1250000.0
2009-04-08 22:25:00,12.244,12.272,12.128,12.23,1350000.0
2009-04-08 22:30:00,12.269,12.269,12.092,12.148,1750000.0
2009-04-08 22:35:00,12.261,12.272,12.136,12.24,1800000.0
2009-04-08 22:40:00,12.098,12.253,12.098,12.123,800000.0
2009-04-08 22:45:00,12.25,12.264,12.178,12.251,500000.0
2009-04-08 22:50:00,12.202,12.26,12.112,12.171,1200000.0
2009-04-08 22:55:00,12.148,12.263,12.126,12.22,2750000.0
2009-04-08 23:00:00,12.205,12.25,12.098,12.24,1200000.0
2009-04-08 23:05:00,12.236,12.261,12.079,12.24,2650000.0
2009-04-08 23:10:00,12.185,12.245,12.099,12.245,2400000.0
2009-04-08 23:15:00,12.138,12.24,12.126,12.24,1300000.0
2009-04-08 23:20:00,12.102,12.243,12.102,12.187,1550000.0
2009-04-08 23:25:00,12.218,12.284,12.114,12.114,750000.0
2009-04-08 23:30:00,12.125,12.236,12.125,12.235,850000.0
2009-04-08 23:35:00,12.25,12.25,12.24,12.24,700000.0
2009-04-08 23:40:00,12.234,12.242,12.108,12.211,350000.0
2009-04-08 23:45:00,12.148,12.219,12.124,12.148,400000.0
2009-04-08 23:50:00,12.242,12.272,12.124,12.131,1100000.0
2009-04-08 23:55:00,12.205,12.205,12.166,12.166,100000.0
2009-04-09 00:00:00,12.233,12.275,12.15,12.223,1900000.0
2009-04-09 00:05:00,12.204,12.252,12.118,12.23,1650000.0
2009-04-09 00:10:00,12.191,12.236,12.088,12.153,700000.0
2009-04-09 00:15:00,12.25,12.263,12.171,12.263,700000.0
2009-04-09 00:20:00,12.217,12.26,12.116,12.26,1350000.0
2009-04-09 00:25:00,12.24,12.24,12.151,12.151,200000.0
2009-04-09 00:30:00,12.206,12.243,12.107,12.182,450000.0
2009-04-09 00:35:00,12.198,12.229,12.093,12.193,350000.0
2009-04-09 00:40:00,12.198,12.241,12.136,12.241,600000.0
2009-04-09 00:45:00,12.239,12.271,12.111,12.112,1200000.0
2009-04-09 00:50:00,12.248,12.254,12.118,12.254,600000.0
2009-04-09 00:55:00,12.247,12.247,12.113,12.22,300000.0
2009-04-09 01:00:00,12.139,12.241,12.139,12.139,350000.0
2009-04-09 01:10:00,12.169,12.236,12.103,12.167,650000.0
2009-04-09 01:15:00,12.249,12.27,12.102,12.27,900000.0
2009-04-09 01:20:00,12.223,12.277,12.151,12.224,800000.0
2009-04-09 01:25:00,12.186,12.3,12.149,12.206,1000000.0
2009-04-09 01:30:00,12.209,12.261,12.102,12.191,1150000.0
2009-04-09 01:35:00,12.185,12.237,12.106,12.106,550000.0
2009-04-09 01:40:00,12.244,12.252,12.118,12.118,500000.0
2009-04-09 01:45:00,12.225,12.246,12.071,12.246,1450000.0
2009-04-09 01:50:00,12.221,12.26,12.126,12.228,1200000.0
2009-04-09 01:55:00,12.279,12.305,12.165,12.259,850000.0
2009-04-09 02:00:00,12.206,12.253,12.127,12.25,350000.0
2009-04-09 02:05:00,12.229,12.246,12.092,12.246,1400000.0
2009-04-09 02:10:00,12.202,12.329,12.099,12.243,1300000.0
2009-04-09 02:15:00,12.276,12.29,12.138,12.25,1900000.0
2009-04-09 02:20:00,12.281,12.308,12.118,12.25,1600000.0
2009-04-09 02:25:00,12.22,12.268,12.129,12.25,1350000.0
2009-04-09 02:30:00,12.152,12.262,12.113,12.213,1050000.0
2009-04-09 02:35:00,12.221,12.26,12.118,12.213,1450000.0
2009-04-09 02:40:00,12.252,12.252,12.138,12.23,950000.0
2009-04-09 02:45:00,12.188,12.27,12.112,12.224,2000000.0
2009-04-09 02:50:00,12.161,12.257,12.07,12.23,1600000.0
2009-04-09 02:55:00,12.22,12.246,12.108,12.226,1000000.0
2009-04-09 03:00:00,12.211,12.242,12.108,12.23,1000000.0
2009-04-09 03:05:00,12.24,12.246,12.112,12.23,1150000.0
2009-04-09 03:10:00,12.265,12.272,12.162,12.179,850000.0
2009-04-09 03:15:00,12.213,12.324,12.089,12.175,2750000.0
2009-04-09 03:20:00,12.159,12.272,12.122,12.272,1550000.0
2009-04-09 03:25:00,12.23,12.272,12.132,12.24,1750000.0
2009-04-09 03:30:00,12.239,12.25,12.118,12.206,1150000.0
2009-04-09 03:40:00,12.112,12.288,12.112,12.18,1650000.0
2009-04-09 03:45:00,12.135,12.26,12.12,12.25,1650000.0
2009-04-09 03:50:00,12.239,12.261,12.121,12.188,1750000.0
2009-04-09 03:55:00,12.176,12.283,12.133,12.283,1900000.0
2009-04-09 04:00:00,12.239,12.272,12.111,12.192,1400000.0
2009-04-09 04:05:00,12.244,12.252,12.118,12.25,1050000.0
2009-04-09 04:10:00,12.211,12.28,12.08,12.273,1550000.0
2009-04-09 04:15:00,12.151,12.266,12.134,12.264,1850000.0
2009-04-09 04:20:00,12.222,12.266,12.135,12.171,500000.0
2009-04-09 04:25:00,12.244,12.266,12.142,12.188,350000.0
2009-04-09 04:30:00,12.263,12.272,12.138,12.241,700000.0
2009-04-09 04:35:00,12.245,12.28,12.14,12.246,350000.0
2009-04-09 04:40:00,12.234,12.25,12.108,12.25,500000.0
2009-04-09 04:45:00,12.11,12.238,12.11,12.135,250000.0
2009-04-09 04:50:00,12.175,12.266,12.118,12.266,1000000.0
2009-04-09 04:55:00,12.25,12.26,12.128,12.191,700000.0
2009-04-09 05:00:00,12.138,12.269,12.086,12.269,1250000.0
2009-04-09 05:05:00,12.229,12.269,12.146,12.185,700000.0
2009-04-09 05:10:00,12.103,12.254,12.103,12.163,250000.0
2009-04-09 05:20:00,12.244,12.26,12.118,12.25,950000.0
2009-04-09 05:25:00,12.251,12.282,12.13,12.25,750000.0
2009-04-09 05:30:00,12.138,12.264,12.138,12.16,250000.0
2009-04-09 05:35:00,12.267,12.275,12.13,12.256,800000.0
2009-04-09 05:40:00,12.185,12.277,12.133,12.25,1200000.0
2009-04-09 05:45:00,12.256,12.294,12.148,12.258,900000.0
2009-04-09 05:50:00,12.224,12.261,12.106,12.25,1050000.0
2009-04-09 05:55:00,12.26,12.26,12.25,12.25,400000.0
2009-04-09 06:00:00,12.237,12.342,12.113,12.3,1500000.0
2009-04-09 06:05:00,12.258,12.3,12.147,12.239,1250000.0
2009-04-09 06:10:00,12.148,12.264,12.138,12.16,650000.0
2009-04-09 06:15:00,12.209,12.3,12.147,12.229,2000000.0
2009-04-09 06:20:00,12.237,12.345,12.159,12.279,1500000.0
2009-04-09 06:25:00,12.249,12.31,12.157,12.29,1050000.0
2009-04-09 06:30:00,12.204,12.29,12.154,12.242,1950000.0
2009-04-09 06:35:00,12.286,12.324,12.124,12.301,2200000.0
2009-04-09 06:40:00,12.209,12.329,12.168,12.312,2050000.0
2009-04-09 06:45:00,12.212,12.323,12.17,12.305,1650000.0
2009-04-09 06:50:00,12.211,12.324,12.204,12.257,1450000.0
2009-04-09 06:55:00,12.324,12.349,12.179,12.277,1900000.0
2009-04-09 07:00:00,12.296,12.352,12.176,12.222,1900000.0
2009-04-09 07:05:00,12.274,12.359,12.147,12.293,2000000.0
2009-04-09 07:10:00,12.218,12.355,12.174,12.194,1850000.0
2009-04-09 07:15:00,12.252,12.333,12.192,12.218,1750000.0
2009-04-09 07:20:00,12.173,12.303,12.132,12.25,1950000.0
2009-04-09 07:25:00,12.294,12.317,12.168,12.241,1600000.0
2009-04-09 07:30:00,12.21,12.316,12.14,12.291,2300000.0
2009-04-09 07:35:00,12.217,12.294,12.109,12.207,2000000.0
2009-04-09 07:40:00,12.199,12.317,12.115,12.278,2150000.0
2009-04-09 07:45:00,12.165,12.313,12.12,12.302,2900000.0
2009-04-09 07:50:00,12.168,12.338,12.124,12.306,2050000.0
2009-04-09 07:55:00,12.267,12.351,12.176,12.32,2700000.0
2009-04-09 08:00:00,12.272,12.331,12.142,12.249,2150000.0
2009-04-09 08:05:00,12.283,12.318,12.158,12.246,2200000.0
2009-04-09 08:10:00,12.221,12.364,12.128,12.147,2050000.0
2009-04-09 08:15:00,12.28,12.296,12.142,12.205,2450000.0
2009-04-09 08:20:00,12.207,12.332,12.188,12.21,2000000.0
2009-04-09 08:25:00,12.202,12.318,12.155,12.16,2000000.0
2009-04-09 08:30:00,12.145,12.312,12.145,12.162,2400000.0
2009-04-09 08:35:00,12.295,12.307,12.121,12.217,2200000.0
2009-04-09 08:40:00,12.27,12.306,12.15,12.185,2150000.0
2009-04-09 08:45:00,12.159,12.302,12.148,12.236,2350000.0
2009-04-09 08:50:00,12.252,12.307,12.129,12.207,2250000.0
2009-04-09 08:55:00,12.247,12.307,12.077,12.205,2250000.0
2009-04-09 09:00:00,12.181,12.286,12.13,12.2,2400000.0
2009-04-09 09:05:00,12.276,12.32,12.114,12.284,3300000.0
2009-04-09 09:10:00,12.199,12.285,12.127,12.285,1650000.0
2009-04-09 09:15:00,12.24,12.314,12.127,12.142,2200000.0
2009-04-09 09:20:00,12.247,12.334,12.167,12.304,2400000.0
2009-04-09 09:25:00,12.192,12.334,12.157,12.261,2650000.0
2009-04-09 09:30:00,12.197,12.295,12.099,12.099,2250000.0
2009-04-09 09:35:00,12.142,12.279,12.118,12.198,2300000.0
2009-04-09 09:40:00,12.239,12.297,12.123,12.198,2150000.0
2009-04-09 09:45:00,12.151,12.292,12.09,12.174,2400000.0
2009-04-09 09:50:00,12.225,12.284,12.12,12.219,2500000.0
2009-04-09 09:55:00,12.196,12.317,12.139,12.215,2650000.0
2009-04-09 10:00:00,12.179,12.293,12.124,12.293,2100000.0
2009-04-09 10:05:00,12.31,12.327,12.134,12.286,2950000.0
2009-04-09 10:10:00,12.183,12.308,12.136,12.29,2650000.0
2009-04-09 10:15:00,12.147,12.319,12.144,12.319,2200000.0
2009-04-09 10:20:00,12.198,12.306,12.119,12.18,2600000.0
2009-04-09 10:25:00,12.187,12.3,12.129,12.244,2100000.0
2009-04-09 10:30:00,12.201,12.328,12.146,12.218,2450000.0
2009-04-09 10:35:00,12.256,12.329,12.123,12.178,2100000.0
2009-04-09 10:40:00,12.222,12.348,12.186,12.307,2400000.0
2009-04-09 10:45:00,12.218,12.357,12.201,12.306,2300000.0
2009-04-09 10:50:00,12.267,12.398,12.178,12.257,2350000.0
2009-04-09 10:55:00,12.309,12.365,12.168,12.168,2000000.0
2009-04-09 11:00:00,12.236,12.367,12.195,12.288,2450000.0
2009-04-09 11:05:00,12.194,12.358,12.191,12.299,2400000.0
2009-04-09 11:10:00,12.223,12.343,12.173,12.236,2150000.0
2009-04-09 11:15:00,12.221,12.335,12.156,12.318,2050000.0
2009-04-09 11:20:00,12.194,12.349,12.192,12.208,2250000.0
2009-04-09 11:25:00,12.205,12.357,12.176,12.205,2200000.0
2009-04-09 11:30:00,12.191,12.313,12.165,12.244,2200000.0
2009-04-09 11:35:00,12.157,12.293,12.128,12.141,2150000.0
2009-04-09 11:40:00,12.211,12.319,12.129,12.26,2350000.0
2009-04-09 11:45:00,12.292,12.297,12.148,12.222,2100000.0
2009-04-09 11:50:00,12.211,12.309,12.151,12.214,2300000.0
2009-04-09 11:55:00,12.253,12.313,12.128,12.18,1900000.0
2009-04-09 12:00:00,12.285,12.333,12.175,12.201,2750000.0
2009-04-09 12:05:00,12.287,12.32,12.188,12.301,2350000.0
2009-04-09 12:10:00,12.283,12.349,12.165,12.312,2050000.0
2009-04-09 12:15:00,12.255,12.308,12.147,12.203,2300000.0
2009-04-09 12:20:00,12.183,12.35,12.157,12.284,2700000.0
2009-04-09 12:25:00,12.305,12.333,12.145,12.31,2000000.0
2009-04-09 12:30:00,12.214,12.305,12.151,12.235,2200000.0
2009-04-09 12:35:00,12.262,12.298,12.15,12.175,2200000.0
2009-04-09 12:40:00,12.294,12.3,12.128,12.195,2300000.0
2009-04-09 12:45:00,12.28,12.318,12.147,12.174,2000000.0
2009-04-09 12:50:00,12.216,12.322,12.167,12.217,2150000.0
2009-04-09 12:55:00,12.181,12.291,12.141,12.173,2100000.0
2009-04-09 13:00:00,12.282,12.282,12.127,12.259,2250000.0
2009-04-09 13:05:00,12.184,12.305,12.13,12.211,2350000.0
2009-04-09 13:10:00,12.213,12.3,12.161,12.259,2200000.0
2009-04-09 13:15:00,12.253,12.326,12.138,12.189,2050000.0
2009-04-09 13:20:00,12.195,12.31,12.148,12.31,2200000.0
2009-04-09 13:25:00,12.277,12.299,12.092,12.159,2300000.0
2009-04-09 13:30:00,12.164,12.313,12.164,12.191,2350000.0
2009-04-09 13:35:00,12.278,12.331,12.187,12.276,2150000.0
2009-04-09 13:40:00,12.296,12.317,12.157,12.255,2250000.0
2009-04-09 13:45:00,12.277,12.32,12.156,12.208,2350000.0
2009-04-09 13:50:00,12.175,12.294,12.127,12.28,1950000.0
2009-04-09 13:55:00,12.289,12.289,12.135,12.189,2100000.0
2009-04-09 14:00:00,12.244,12.363,12.119,12.238,2350000.0
2009-04-09 14:05:00,12.16,12.248,12.021,12.094,2000000.0
2009-04-09 14:10:00,12.056,12.206,12.029,12.09,1650000.0
2009-04-09 14:15:00,12.186,12.188,12.015,12.109,2350000.0
2009-04-09 14:20:00,12.081,12.195,11.999,12.155,2650000.0
2009-04-09 14:25:00,12.175,12.182,12.028,12.154,2350000.0
2009-04-09 14:30:00,12.141,12.175,12.012,12.012,2050000.0
2009-04-09 14:35:00,12.113,12.154,12.009,12.044,2550000.0
2009-04-09 14:40:00,12.06,12.153,12.004,12.104,2450000.0
2009-04-09 14:45:00,12.128,12.204,11.999,12.051,2050000.0
2009-04-09 14:50:00,12.16,12.197,12.049,12.112,2000000.0
2009-04-09 14:55:00,12.107,12.197,12.016,12.144,2300000.0
2009-04-09 15:00:00,12.136,12.169,12.003,12.125,2050000.0
2009-04-09 15:05:00,12.152,12.223,12.022,12.099,2000000.0
2009-04-09 15:10:00,12.167,12.23,12.031,12.07,2050000.0
2009-04-09 15:15:00,12.19,12.244,12.063,12.097,2050000.0
2009-04-09 15:20:00,12.161,12.246,12.096,12.146,2500000.0
2009-04-09 15:25:00,12.162,12.251,12.067,12.106,2050000.0
2009-04-09 15:30:00,12.12,12.207,11.972,12.122,2050000.0
2009-04-09 15:35:00,12.119,12.209,12.024,12.178,2250000.0
2009-04-09 15:40:00,12.048,12.183,12.032,12.163,2200000.0
2009-04-09 15:45:00,12.052,12.194,12.004,12.194,2050000.0
2009-04-09 15:50:00,12.204,12.232,12.043,12.184,2250000.0
2009-04-09 15:55:00,12.114,12.248,12.077,12.138,2150000.0
2009-04-09 16:00:00,12.096,12.282,12.071,12.166,2650000.0
2009-04-09 16:05:00,12.217,12.251,12.062,12.241,2300000.0
2009-04-09 16:10:00,12.157,12.255,12.095,12.174,2650000.0
2009-04-09 16:15:00,12.175,12.242,12.052,12.225,2200000.0
2009-04-09 16:20:00,12.197,12.234,12.058,12.16,2300000.0
2009-04-09 16:25:00,12.114,12.216,12.04,12.099,2500000.0
2009-04-09 16:30:00,12.184,12.212,12.04,12.097,2550000.0
2009-04-09 16:35:00,12.093,12.249,12.079,12.216,2250000.0
2009-04-09 16:40:00,12.114,12.282,12.083,12.15,2100000.0
2009-04-09 16:45:00,12.112,12.267,12.078,12.103,2300000.0
2009-04-09 16:50:00,12.204,12.231,12.067,12.152,2250000.0
2009-04-09 16:55:00,12.23,12.268,12.06,12.172,2200000.0
2009-04-09 17:00:00,12.163,12.245,12.065,12.102,1950000.0
2009-04-09 17:05:00,12.243,12.294,12.081,12.253,2150000.0
2009-04-09 17:10:00,12.215,12.258,12.064,12.213,1950000.0
2009-04-09 17:15:00,12.21,12.255,12.061,12.127,2100000.0
2009-04-09 17:20:00,12.224,12.263,12.065,12.21,2250000.0
2009-04-09 17:25:00,12.211,12.241,12.046,12.231,2300000.0
2009-04-09 17:30:00,12.152,12.273,12.088,12.201,2300000.0
2009-04-09 17:35:00,12.256,12.256,12.073,12.255,2250000.0
2009-04-09 17:40:00,12.234,12.297,12.123,12.134,2050000.0
2009-04-09 17:45:00,12.174,12.248,12.065,12.187,2300000.0
2009-04-09 17:50:00,12.212,12.264,12.104,12.203,2050000.0
2009-04-09 17:55:00,12.127,12.322,12.127,12.175,2300000.0
2009-04-09 18:00:00,12.219,12.293,12.123,12.273,2200000.0
2009-04-09 18:05:00,12.252,12.29,12.136,12.182,2800000.0
2009-04-09 18:10:00,12.206,12.28,12.109,12.278,2100000.0
2009-04-09 18:15:00,12.146,12.271,12.106,12.129,1750000.0
2009-04-09 18:20:00,12.176,12.304,12.131,12.159,3350000.0
2009-04-09 18:25:00,12.141,12.289,12.106,12.208,3550000.0
2009-04-09 18:30:00,12.159,12.293,12.139,12.21,3950000.0
2009-04-09 18:35:00,12.288,12.351,12.195,12.266,2150000.0
2009-04-09 18:40:00,12.335,12.417,12.2,12.239,5550000.0
2009-04-09 18:45:00,12.298,12.367,12.203,12.249,4650000.0
2009-04-09 18:50:00,12.261,12.373,12.176,12.308,4600000.0
2009-04-09 18:55:00,12.244,12.328,12.175,12.282,4900000.0
2009-04-09 19:00:00,12.282,12.357,12.187,12.342,2000000.0
2009-04-09 19:05:00,12.241,12.345,12.177,12.24,1950000.0
2009-04-09 19:10:00,12.325,12.344,12.179,12.344,1950000.0
2009-04-09 19:15:00,12.245,12.35,12.202,12.34,1800000.0
2009-04-09 19:20:00,12.201,12.345,12.165,12.29,2300000.0
2009-04-09 19:25:00,12.263,12.37,12.177,12.179,2400000.0
2009-04-09 19:30:00,12.246,12.333,12.184,12.297,2150000.0
2009-04-09 19:35:00,12.221,12.35,12.169,12.198,1900000.0
2009-04-09 19:40:00,12.214,12.356,12.143,12.19,2350000.0
2009-04-09 19:45:00,12.22,12.35,12.166,12.306,1900000.0
2009-04-09 19:50:00,12.265,12.387,12.197,12.346,2200000.0
2009-04-09 19:55:00,12.228,12.37,12.185,12.36,1850000.0
2009-04-09 20:00:00,12.324,12.344,12.161,12.286,2050000.0
2009-04-09 20:05:00,12.246,12.354,12.198,12.345,1900000.0
2009-04-09 20:10:00,12.335,12.405,12.193,12.312,1900000.0
2009-04-09 20:15:00,12.354,12.354,12.182,12.311,1750000.0
2009-04-09 20:20:00,12.309,12.331,12.187,12.273,1400000.0
2009-04-09 20:25:00,12.34,12.439,12.22,12.347,2000000.0
2009-04-09 20:30:00,12.304,12.392,12.244,12.342,1200000.0
2009-04-09 20:35:00,12.355,12.39,12.211,12.34,1950000.0
2009-04-09 20:40:00,12.277,12.338,12.2,12.316,1350000.0
2009-04-09 20:45:00,12.266,12.376,12.167,12.34,2150000.0
2009-04-09 20:50:00,12.174,12.324,12.156,12.279,2100000.0
2009-04-09 20:55:00,12.197,12.316,12.121,12.272,1950000.0
2009-04-09 21:00:00,12.17,12.343,12.145,12.291,2600000.0
2009-04-09 21:05:00,12.31,12.353,12.196,12.282,1100000.0
2009-04-09 21:10:00,12.281,12.342,12.124,12.29,2050000.0
2009-04-09 21:15:00,12.266,12.3,12.156,12.276,1600000.0
2009-04-09 21:20:00,12.279,12.31,12.139,12.307,2700000.0
2009-04-09 21:25:00,12.207,12.344,12.165,12.243,2100000.0
2009-04-09 21:30:00,12.207,12.319,12.148,12.216,1600000.0
2009-04-09 21:35:00,12.288,12.325,12.191,12.239,1050000.0
2009-04-09 21:40:00,12.223,12.325,12.164,12.29,1850000.0
2009-04-09 21:45:00,12.28,12.316,12.148,12.3,2100000.0
2009-04-09 21:50:00,12.267,12.304,12.133,12.208,2350000.0
2009-04-09 21:55:00,12.275,12.303,12.135,12.201,2050000.0
2009-04-09 22:00:00,12.237,12.304,12.176,12.271,1300000.0
2009-04-09 22:05:00,12.28,12.29,12.136,12.221,1750000.0
2009-04-09 22:10:00,12.288,12.329,12.188,12.309,1950000.0
2009-04-09 22:15:00,12.298,12.312,12.167,12.283,1800000.0
2009-04-09 22:20:00,12.295,12.3,12.184,12.29,900000.0
2009-04-09 22:25:00,12.317,12.317,12.201,12.3,650000.0
2009-04-09 22:30:00,12.284,12.3,12.158,12.3,950000.0
2009-04-09 22:35:00,12.221,12.326,12.22,12.31,700000.0
2009-04-09 22:40:00,12.175,12.33,12.175,12.31,1550000.0
2009-04-09 22:45:00,12.269,12.313,12.227,12.294,400000.0
2009-04-09 22:50:00,12.271,12.323,12.147,12.321,1500000.0
2009-04-09 22:55:00,12.185,12.348,12.185,12.286,3850000.0
2009-04-09 23:00:00,12.296,12.331,12.178,12.284,900000.0
2009-04-09 23:05:00,12.32,12.323,12.199,12.32,2050000.0
2009-04-09 23:10:00,12.251,12.33,12.151,12.233,2750000.0
2009-04-09 23:15:00,12.244,12.308,12.236,12.236,300000.0
2009-04-09 23:20:00,12.152,12.293,12.152,12.253,900000.0
2009-04-09 23:25:00,12.288,12.288,12.151,12.186,550000.0
2009-04-09 23:30:00,12.175,12.293,12.175,12.293,1000000.0
2009-04-09 23:40:00,12.284,12.292,12.158,12.261,350000.0
2009-04-09 23:45:00,12.288,12.293,12.158,12.292,650000.0
2009-04-09 23:50:00,12.292,12.292,12.174,12.234,750000.0
2009-04-09 23:55:00,12.268,12.315,12.173,12.216,500000.0
2009-04-10 00:00:00,12.255,12.291,12.182,12.291,250000.0
2009-04-10 00:05:00,12.297,12.304,12.252,12.297,550000.0
2009-04-10 00:10:00,12.274,12.297,12.274,12.297,100000.0
2009-04-10 00:20:00,12.291,12.331,12.146,12.231,800000.0
2009-04-10 00:25:00,12.309,12.335,12.196,12.295,350000.0
2009-04-10 00:30:00,12.266,12.333,12.167,12.234,550000.0
2009-04-10 00:35:00,12.302,12.321,12.216,12.321,500000.0
2009-04-10 00:40:00,12.294,12.31,12.168,12.31,800000.0
2009-04-10 00:45:00,12.3,12.31,12.163,12.31,1050000.0
2009-04-10 00:50:00,12.298,12.31,12.168,12.31,1450000.0
2009-04-10 00:55:00,12.3,12.3,12.3,12.3,250000.0
2009-04-10 01:00:00,12.189,12.3,12.189,12.3,900000.0
2009-04-10 01:05:00,12.31,12.31,12.3,12.3,1300000.0
2009-04-10 01:10:00,12.27,12.313,12.153,12.281,1000000.0
2009-04-10 01:15:00,12.3,12.3,12.202,12.202,200000.0
2009-04-10 01:20:00,12.258,12.319,12.191,12.31,1050000.0
2009-04-10 01:25:00,12.3,12.31,12.3,12.31,500000.0
2009-04-10 01:30:00,12.259,12.259,12.221,12.259,250000.0
2009-04-10 01:35:00,12.3,12.31,12.3,12.31,700000.0
2009-04-10 01:40:00,12.294,12.342,12.168,12.311,1400000.0
2009-04-10 01:45:00,12.31,12.31,12.3,12.31,1500000.0
2009-04-10 01:50:00,12.271,12.31,12.168,12.271,1550000.0
2009-04-10 02:00:00,12.3,12.3,12.3,12.3,650000.0
2009-04-10 02:05:00,12.284,12.284,12.125,12.197,650000.0
2009-04-10 02:10:00,12.262,12.294,12.159,12.278,450000.0
2009-04-10 02:15:00,12.299,12.322,12.184,12.3,750000.0
2009-04-10 02:20:00,12.302,12.302,12.171,12.272,800000.0
2009-04-10 02:25:00,12.278,12.304,12.158,12.264,450000.0
2009-04-10 02:30:00,12.192,12.31,12.162,12.3,1600000.0
2009-04-10 02:40:00,12.302,12.302,12.188,12.3,750000.0
2009-04-10 02:45:00,12.283,12.31,12.139,12.31,800000.0
2009-04-10 02:50:00,12.208,12.294,12.152,12.254,1200000.0
2009-04-10 02:55:00,12.243,12.273,12.243,12.273,100000.0
2009-04-10 03:00:00,12.261,12.351,12.158,12.312,1000000.0
2009-04-10 03:05:00,12.283,12.283,12.22,12.22,250000.0
2009-04-10 03:10:00,12.292,12.292,12.166,12.189,350000.0
2009-04-10 03:15:00,12.173,12.285,12.152,12.169,550000.0
2009-04-10 03:20:00,12.293,12.319,12.152,12.192,950000.0
2009-04-10 03:30:00,12.284,12.3,12.145,12.249,1050000.0
2009-04-10 03:35:00,12.31,12.332,12.219,12.243,1500000.0
2009-04-10 03:40:00,12.182,12.346,12.182,12.256,1050000.0
2009-04-10 03:45:00,12.32,12.33,12.32,12.33,2600000.0
2009-04-10 03:50:00,12.299,12.33,12.181,12.33,900000.0
2009-04-10 03:55:00,12.31,12.31,12.31,12.31,250000.0
2009-04-10 04:00:00,12.316,12.334,12.196,12.31,600000.0
2009-04-10 04:05:00,12.33,12.33,12.33,12.33,350000.0
2009-04-10 04:10:00,12.291,12.33,12.188,12.32,1400000.0
2009-04-10 04:15:00,12.246,12.333,12.204,12.258,350000.0
2009-04-10 04:20:00,12.314,12.33,12.178,12.281,1400000.0
2009-04-10 04:25:00,12.32,12.33,12.32,12.33,300000.0
2009-04-10 04:30:00,12.314,12.317,12.217,12.217,150000.0
2009-04-10 04:35:00,12.324,12.342,12.198,12.33,1450000.0
2009-04-10 04:40:00,12.33,12.363,12.205,12.297,850000.0
2009-04-10 04:45:00,12.178,12.31,12.178,12.221,150000.0
2009-04-10 04:50:00,12.314,12.346,12.188,12.327,600000.0
2009-04-10 04:55:00,12.32,12.32,12.182,12.239,600000.0
2009-04-10 05:00:00,12.208,12.324,12.208,12.324,250000.0
2009-04-10 05:05:00,12.3,12.332,12.185,12.324,1400000.0
2009-04-10 05:10:00,12.173,12.328,12.173,12.32,1200000.0
2009-04-10 05:15:00,12.256,12.33,12.174,12.174,700000.0
2009-04-10 05:20:00,12.188,12.188,12.188,12.188,50000.0
2009-04-10 05:30:00,12.314,12.324,12.188,12.22,450000.0
2009-04-10 05:35:00,12.33,12.354,12.193,12.326,650000.0
2009-04-10 05:40:00,12.239,12.316,12.193,12.316,350000.0
2009-04-10 05:45:00,12.32,12.33,12.32,12.33,700000.0
2009-04-10 05:50:00,12.294,12.298,12.176,12.298,350000.0
2009-04-10 05:55:00,12.203,12.258,12.203,12.22,300000.0
2009-04-10 06:00:00,12.285,12.354,12.176,12.354,500000.0
2009-04-10 06:05:00,12.325,12.325,12.196,12.259,650000.0
2009-04-10 06:10:00,12.208,12.344,12.198,12.332,1050000.0
2009-04-10 06:15:00,12.33,12.33,12.294,12.295,150000.0
2009-04-10 06:20:00,12.281,12.348,12.212,12.304,850000.0
2009-04-10 06:25:00,12.285,12.322,12.237,12.237,600000.0
2009-04-10 06:30:00,12.314,12.36,12.188,12.36,1650000.0
2009-04-10 06:35:00,12.319,12.34,12.202,12.304,350000.0
2009-04-10 06:40:00,12.237,12.324,12.198,12.287,550000.0
2009-04-10 06:45:00,12.309,12.312,12.177,12.281,350000.0
2009-04-10 06:50:00,12.314,12.35,12.188,12.35,1150000.0
2009-04-10 06:55:00,12.2,12.31,12.197,12.273,550000.0
2009-04-10 07:00:00,12.303,12.326,12.178,12.245,500000.0
2009-04-10 07:10:00,12.247,12.316,12.239,12.261,1050000.0
2009-04-10 07:20:00,12.193,12.266,12.193,12.234,350000.0
2009-04-10 07:25:00,12.273,12.36,12.193,12.36,700000.0
2009-04-10 07:30:00,12.314,12.322,12.185,12.306,750000.0
2009-04-10 07:35:00,12.35,12.35,12.35,12.35,550000.0
2009-04-10 07:40:00,12.244,12.327,12.181,12.298,950000.0
2009-04-10 07:50:00,12.222,12.34,12.202,12.317,1900000.0
2009-04-10 07:55:00,12.315,12.352,12.206,12.352,1550000.0
2009-04-10 08:00:00,12.322,12.361,12.225,12.255,2150000.0
2009-04-10 08:05:00,12.296,12.36,12.194,12.302,1900000.0
2009-04-10 08:10:00,12.229,12.36,12.21,12.36,1550000.0
2009-04-10 08:20:00,12.223,12.35,12.203,12.35,650000.0
2009-04-10 08:25:00,12.296,12.296,12.226,12.293,150000.0
2009-04-10 08:30:00,12.175,12.36,12.161,12.207,1400000.0
2009-04-10 08:35:00,12.37,12.37,12.172,12.36,1050000.0
2009-04-10 08:40:00,12.277,12.357,12.193,12.231,1250000.0
2009-04-10 08:45:00,12.35,12.35,12.35,12.35,500000.0
2009-04-10 08:50:00,12.258,12.336,12.172,12.305,900000.0
2009-04-10 09:00:00,12.225,12.313,12.188,12.221,950000.0
2009-04-10 09:05:00,12.36,12.36,12.239,12.263,1750000.0
2009-04-10 09:10:00,12.245,12.36,12.158,12.36,850000.0
2009-04-10 09:15:00,12.291,12.37,12.187,12.37,650000.0
2009-04-10 09:20:00,12.281,12.38,12.159,12.37,1700000.0
2009-04-10 09:25:00,12.38,12.38,12.37,12.37,700000.0
2009-04-10 09:30:00,12.227,12.312,12.207,12.227,700000.0
2009-04-10 09:35:00,12.36,12.36,12.202,12.233,1400000.0
2009-04-10 09:40:00,12.268,12.37,12.184,12.248,1900000.0
2009-04-10 09:45:00,12.154,12.309,12.154,12.197,1750000.0
2009-04-10 09:50:00,12.27,12.312,12.165,12.305,1000000.0
2009-04-10 09:55:00,12.237,12.346,12.202,12.238,1000000.0
2009-04-10 10:00:00,12.202,12.36,12.179,12.36,1100000.0
2009-04-10 10:05:00,12.37,12.37,12.227,12.227,1500000.0
2009-04-10 10:10:00,12.204,12.355,12.177,12.312,1100000.0
2009-04-10 10:20:00,12.233,12.308,12.188,12.276,950000.0
2009-04-10 10:25:00,12.38,12.39,12.38,12.38,350000.0
2009-04-10 10:30:00,12.229,12.303,12.177,12.288,900000.0
2009-04-10 10:35:00,12.37,12.37,12.36,12.36,400000.0
2009-04-10 10:40:00,12.216,12.37,12.176,12.35,1100000.0
2009-04-10 10:45:00,12.207,12.37,12.207,12.35,1250000.0
2009-04-10 10:50:00,12.279,12.306,12.207,12.207,450000.0
2009-04-10 11:00:00,12.228,12.314,12.177,12.208,350000.0
2009-04-10 11:05:00,12.195,12.349,12.195,12.325,550000.0
2009-04-10 11:10:00,12.201,12.308,12.171,12.268,750000.0
2009-04-10 11:20:00,12.175,12.314,12.175,12.206,850000.0
2009-04-10 11:30:00,12.194,12.36,12.178,12.267,1250000.0
2009-04-10 11:35:00,12.169,12.322,12.169,12.177,1250000.0
2009-04-10 11:40:00,12.231,12.308,12.223,12.279,550000.0
2009-04-10 11:50:00,12.238,12.34,12.184,12.34,650000.0
2009-04-10 11:55:00,12.254,12.355,12.134,12.235,650000.0
2009-04-10 12:00:00,12.296,12.329,12.198,12.219,1300000.0
2009-04-10 12:05:00,12.341,12.392,12.25,12.25,350000.0
2009-04-10 12:10:00,12.278,12.313,12.164,12.279,800000.0
2009-04-10 12:15:00,12.229,12.288,12.169,12.169,900000.0
2009-04-10 12:20:00,12.187,12.35,12.187,12.28,1700000.0
2009-04-10 12:25:00,12.35,12.35,12.35,12.35,500000.0
2009-04-10 12:30:00,12.224,12.311,12.172,12.276,1050000.0
2009-04-10 12:40:00,12.314,12.314,12.183,12.244,350000.0
2009-04-10 12:45:00,12.299,12.299,12.185,12.198,250000.0
2009-04-10 12:50:00,12.231,12.36,12.172,12.36,950000.0
2009-04-10 12:55:00,12.193,12.299,12.184,12.255,500000.0
2009-04-10 13:00:00,12.311,12.36,12.198,12.246,1150000.0
2009-04-10 13:05:00,12.211,12.306,12.204,12.233,500000.0
2009-04-10 13:10:00,12.229,12.35,12.206,12.26,1200000.0
2009-04-10 13:15:00,12.235,12.291,12.157,12.291,450000.0
2009-04-10 13:20:00,12.207,12.353,12.173,12.314,1400000.0
2009-04-10 13:30:00,12.198,12.293,12.131,12.293,1000000.0
2009-04-10 13:40:00,12.312,12.312,12.158,12.229,1100000.0
2009-04-10 13:50:00,12.212,12.296,12.169,12.296,400000.0
2009-04-10 13:55:00,12.278,12.336,12.206,12.237,950000.0
2009-04-10 14:00:00,12.264,12.308,12.201,12.308,350000.0
2009-04-10 14:05:00,12.185,12.314,12.185,12.206,550000.0
2009-04-10 14:10:00,12.188,12.36,12.188,12.35,950000.0
2009-04-10 14:20:00,12.225,12.35,12.214,12.233,1250000.0
2009-04-10 14:25:00,12.284,12.289,12.21,12.289,450000.0
2009-04-10 14:30:00,12.279,12.306,12.178,12.283,400000.0
2009-04-10 14:35:00,12.214,12.306,12.169,12.169,550000.0
2009-04-10 14:40:00,12.227,12.36,12.208,12.36,1100000.0
2009-04-10 14:45:00,12.3,12.361,12.235,12.263,400000.0
2009-04-10 14:50:00,12.281,12.312,12.178,12.304,350000.0
2009-04-10 14:55:00,12.278,12.306,12.171,12.273,350000.0
2009-04-10 15:00:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 15:10:00,12.301,12.332,12.198,12.301,350000.0
2009-04-10 15:15:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 15:20:00,12.252,12.35,12.209,12.35,1400000.0
2009-04-10 15:25:00,12.289,12.36,12.195,12.36,850000.0
2009-04-10 15:30:00,12.254,12.334,12.208,12.264,400000.0
2009-04-10 15:35:00,12.35,12.36,12.35,12.36,1100000.0
2009-04-10 15:40:00,12.208,12.313,12.208,12.258,550000.0
2009-04-10 15:45:00,12.35,12.35,12.222,12.332,1050000.0
2009-04-10 15:50:00,12.334,12.35,12.193,12.35,1450000.0
2009-04-10 16:00:00,12.188,12.328,12.188,12.316,550000.0
2009-04-10 16:05:00,12.217,12.348,12.189,12.213,350000.0
2009-04-10 16:10:00,12.324,12.332,12.198,12.301,700000.0
2009-04-10 16:15:00,12.257,12.314,12.198,12.303,550000.0
2009-04-10 16:20:00,12.321,12.37,12.203,12.36,1200000.0
2009-04-10 16:25:00,12.289,12.334,12.216,12.334,650000.0
2009-04-10 16:30:00,12.33,12.334,12.203,12.224,600000.0
2009-04-10 16:35:00,12.21,12.327,12.199,12.255,900000.0
2009-04-10 16:40:00,12.244,12.325,12.236,12.27,450000.0
2009-04-10 16:45:00,12.35,12.35,12.35,12.35,500000.0
2009-04-10 16:50:00,12.325,12.328,12.19,12.283,900000.0
2009-04-10 17:00:00,12.248,12.37,12.199,12.37,750000.0
2009-04-10 17:10:00,12.31,12.36,12.173,12.288,1550000.0
2009-04-10 17:15:00,12.35,12.35,12.35,12.35,350000.0
2009-04-10 17:20:00,12.331,12.37,12.19,12.37,1150000.0
2009-04-10 17:25:00,12.265,12.345,12.265,12.345,400000.0
2009-04-10 17:30:00,12.238,12.331,12.213,12.297,450000.0
2009-04-10 17:40:00,12.328,12.37,12.204,12.37,1100000.0
2009-04-10 17:45:00,12.36,12.37,12.36,12.37,1000000.0
2009-04-10 17:50:00,12.29,12.36,12.248,12.275,1200000.0
2009-04-10 17:55:00,12.36,12.37,12.36,12.37,900000.0
2009-04-10 18:00:00,12.254,12.36,12.203,12.36,1550000.0
2009-04-10 18:05:00,12.293,12.36,12.191,12.36,1100000.0
2009-04-10 18:10:00,12.324,12.36,12.184,12.36,1250000.0
2009-04-10 18:15:00,12.37,12.37,12.36,12.36,1100000.0
2009-04-10 18:20:00,12.221,12.333,12.198,12.271,750000.0
2009-04-10 18:30:00,12.209,12.37,12.205,12.37,3050000.0
2009-04-10 18:35:00,12.36,12.37,12.36,12.37,200000.0
2009-04-10 18:40:00,12.238,12.37,12.238,12.37,2250000.0
2009-04-10 18:45:00,12.36,12.37,12.36,12.37,1000000.0
2009-04-10 18:50:00,12.254,12.37,12.24,12.37,1300000.0
2009-04-10 18:55:00,12.36,12.37,12.36,12.37,800000.0
2009-04-10 19:00:00,12.298,12.36,12.198,12.301,1100000.0
2009-04-10 19:05:00,12.293,12.36,12.234,12.36,650000.0
2009-04-10 19:10:00,12.329,12.37,12.221,12.36,1050000.0
2009-04-10 19:15:00,12.297,12.37,12.191,12.36,1100000.0
2009-04-10 19:20:00,12.221,12.37,12.221,12.36,850000.0
2009-04-10 19:25:00,12.245,12.37,12.223,12.37,1300000.0
2009-04-10 19:30:00,12.252,12.329,12.216,12.274,850000.0
2009-04-10 19:35:00,12.35,12.37,12.35,12.37,1100000.0
2009-04-10 19:40:00,12.237,12.37,12.217,12.37,1350000.0
2009-04-10 19:45:00,12.35,12.367,12.237,12.322,800000.0
2009-04-10 19:50:00,12.253,12.327,12.184,12.327,900000.0
2009-04-10 19:55:00,12.37,12.37,12.21,12.36,950000.0
2009-04-10 20:00:00,12.311,12.311,12.193,12.306,400000.0
2009-04-10 20:05:00,12.33,12.33,12.33,12.33,550000.0
2009-04-10 20:10:00,12.299,12.334,12.205,12.282,900000.0
2009-04-10 20:15:00,12.33,12.33,12.214,12.304,800000.0
2009-04-10 20:20:00,12.309,12.326,12.187,12.287,400000.0
2009-04-10 20:25:00,12.33,12.33,12.33,12.33,350000.0
2009-04-10 20:30:00,12.324,12.34,12.198,12.34,900000.0
2009-04-10 20:35:00,12.32,12.32,12.32,12.32,550000.0
2009-04-10 20:40:00,12.287,12.329,12.21,12.283,650000.0
2009-04-10 20:45:00,12.34,12.34,12.34,12.34,400000.0
2009-04-10 20:50:00,12.203,12.33,12.203,12.33,750000.0
2009-04-10 20:55:00,12.34,12.34,12.157,12.288,700000.0
2009-04-10 21:00:00,12.215,12.334,12.213,12.313,1550000.0
2009-04-10 21:05:00,12.33,12.33,12.33,12.33,800000.0
2009-04-10 21:10:00,12.298,12.333,12.171,12.197,1200000.0
2009-04-10 21:15:00,12.34,12.34,12.34,12.34,950000.0
2009-04-10 21:20:00,12.329,12.334,12.195,12.217,950000.0
2009-04-10 21:25:00,12.284,12.284,12.19,12.199,400000.0
2009-04-10 21:30:00,12.247,12.346,12.188,12.331,1200000.0
2009-04-10 21:40:00,12.324,12.332,12.198,12.301,350000.0
2009-04-10 21:50:00,12.312,12.334,12.208,12.293,900000.0
2009-04-10 22:00:00,12.324,12.34,12.198,12.291,600000.0
2009-04-10 22:05:00,12.314,12.35,12.212,12.281,750000.0
2009-04-10 22:10:00,12.329,12.344,12.216,12.294,600000.0
2009-04-10 22:20:00,12.331,12.331,12.198,12.313,600000.0
2009-04-10 22:30:00,12.334,12.334,12.185,12.29,700000.0
2009-04-10 22:40:00,12.198,12.333,12.192,12.286,850000.0
2009-04-10 22:45:00,12.301,12.307,12.299,12.307,150000.0
2009-04-10 22:50:00,12.301,12.332,12.198,12.323,550000.0
2009-04-10 22:55:00,12.301,12.332,12.198,12.324,350000.0
2009-04-12 23:00:00,12.285,12.329,12.178,12.295,850000.0
2009-04-12 23:10:00,12.255,12.338,12.178,12.286,1450000.0
2009-04-12 23:15:00,12.258,12.327,12.237,12.327,250000.0
2009-04-12 23:20:00,12.273,12.313,12.172,12.257,900000.0
2009-04-12 23:25:00,12.28,12.346,12.191,12.191,350000.0
2009-04-12 23:30:00,12.195,12.306,12.195,12.305,850000.0
2009-04-12 23:35:00,12.263,12.3,12.216,12.256,650000.0
2009-04-12 23:40:00,12.304,12.312,12.178,12.281,350000.0
2009-04-12 23:50:00,12.312,12.346,12.177,12.177,1300000.0
2009-04-12 23:55:00,12.28,12.306,12.162,12.246,450000.0
2009-04-13 00:00:00,12.285,12.384,12.212,12.316,1950000.0
2009-04-13 00:05:00,12.375,12.412,12.255,12.373,1650000.0
2009-04-13 00:10:00,12.356,12.391,12.264,12.308,1500000.0
2009-04-13 00:15:00,12.262,12.436,12.262,12.393,2100000.0
2009-04-13 00:20:00,12.393,12.393,12.246,12.349,1300000.0
2009-04-13 00:25:00,12.343,12.393,12.265,12.301,750000.0
2009-04-13 00:30:00,12.353,12.408,12.249,12.404,1450000.0
2009-04-13 00:35:00,12.248,12.393,12.235,12.381,1750000.0
2009-04-13 00:40:00,12.353,12.377,12.212,12.249,1250000.0
2009-04-13 00:45:00,12.357,12.389,12.21,12.21,1200000.0
2009-04-13 00:50:00,12.358,12.364,12.228,12.36,850000.0
2009-04-13 00:55:00,12.331,12.374,12.218,12.353,950000.0
2009-04-13 01:00:00,12.293,12.394,12.254,12.386,1350000.0
2009-04-13 01:05:00,12.363,12.423,12.324,12.324,500000.0
2009-04-13 01:10:00,12.299,12.434,12.242,12.422,2100000.0
2009-04-13 01:20:00,12.351,12.422,12.294,12.411,650000.0
2009-04-13 01:25:00,12.347,12.399,12.243,12.303,650000.0
2009-04-13 01:30:00,12.358,12.368,12.314,12.368,250000.0
2009-04-13 01:35:00,12.356,12.382,12.25,12.329,500000.0
2009-04-13 01:40:00,12.384,12.397,12.258,12.37,600000.0
2009-04-13 01:45:00,12.388,12.403,12.229,12.334,1900000.0
2009-04-13 01:50:00,12.349,12.414,12.261,12.363,850000.0
2009-04-13 01:55:00,12.345,12.396,12.263,12.391,850000.0
2009-04-13 02:00:00,12.391,12.398,12.277,12.388,1050000.0
2009-04-13 02:05:00,12.343,12.384,12.251,12.358,1200000.0
2009-04-13 02:10:00,12.343,12.389,12.188,12.382,2200000.0
2009-04-13 02:15:00,12.401,12.465,12.25,12.267,850000.0
2009-04-13 02:20:00,12.291,12.37,12.23,12.293,650000.0
2009-04-13 02:25:00,12.38,12.39,12.323,12.353,950000.0
2009-04-13 02:30:00,12.301,12.429,12.244,12.347,1550000.0
2009-04-13 02:35:00,12.315,12.422,12.251,12.382,1950000.0
2009-04-13 02:40:00,12.393,12.418,12.277,12.278,1050000.0
2009-04-13 02:45:00,12.427,12.434,12.281,12.346,1550000.0
2009-04-13 02:50:00,12.388,12.428,12.288,12.378,1300000.0
2009-04-13 02:55:00,12.356,12.432,12.326,12.326,900000.0
2009-04-13 03:00:00,12.433,12.463,12.305,12.408,1300000.0
2009-04-13 03:05:00,12.298,12.446,12.292,12.446,2500000.0
2009-04-13 03:10:00,12.298,12.442,12.298,12.428,1500000.0
2009-04-13 03:15:00,12.327,12.435,12.284,12.403,1050000.0
2009-04-13 03:20:00,12.404,12.437,12.297,12.402,1350000.0
2009-04-13 03:25:00,12.444,12.478,12.304,12.403,1100000.0
2009-04-13 03:30:00,12.337,12.4,12.337,12.4,100000.0
2009-04-13 03:35:00,12.359,12.439,12.305,12.416,800000.0
2009-04-13 03:40:00,12.441,12.458,12.323,12.328,1550000.0
2009-04-13 03:45:00,12.348,12.443,12.296,12.364,1100000.0
2009-04-13 03:50:00,12.438,12.472,12.338,12.453,1200000.0
2009-04-13 03:55:00,12.409,12.483,12.339,12.435,1750000.0
2009-04-13 04:00:00,12.376,12.466,12.315,12.44,1050000.0
2009-04-13 04:05:00,12.327,12.488,12.327,12.472,1700000.0
2009-04-13 04:10:00,12.478,12.482,12.351,12.376,950000.0
2009-04-13 04:15:00,12.465,12.465,12.359,12.445,500000.0
2009-04-13 04:20:00,12.351,12.498,12.351,12.459,2100000.0
2009-04-13 04:25:00,12.379,12.517,12.35,12.395,2450000.0
2009-04-13 04:30:00,12.39,12.544,12.39,12.51,1450000.0
2009-04-13 04:35:00,12.474,12.544,12.356,12.388,1750000.0
2009-04-13 04:40:00,12.43,12.491,12.43,12.438,350000.0
2009-04-13 04:45:00,12.471,12.531,12.365,12.478,1850000.0
2009-04-13 04:50:00,12.454,12.573,12.386,12.541,1900000.0
2009-04-13 04:55:00,12.493,12.548,12.36,12.513,1450000.0
2009-04-13 05:00:00,12.504,12.558,12.397,12.457,1800000.0
2009-04-13 05:05:00,12.508,12.539,12.384,12.496,1400000.0
2009-04-13 05:10:00,12.526,12.553,12.433,12.48,1600000.0
2009-04-13 05:15:00,12.409,12.552,12.396,12.414,1400000.0
2009-04-13 05:20:00,12.52,12.561,12.413,12.541,1550000.0
2009-04-13 05:25:00,12.464,12.569,12.41,12.559,1500000.0
2009-04-13 05:30:00,12.524,12.549,12.433,12.549,1100000.0
2009-04-13 05:35:00,12.536,12.547,12.41,12.543,900000.0
2009-04-13 05:40:00,12.531,12.545,12.377,12.511,1800000.0
2009-04-13 05:45:00,12.524,12.535,12.369,12.51,1750000.0
2009-04-13 05:50:00,12.465,12.538,12.387,12.447,850000.0
2009-04-13 05:55:00,12.464,12.528,12.399,12.514,750000.0
2009-04-13 06:00:00,12.397,12.558,12.389,12.431,1850000.0
2009-04-13 06:05:00,12.432,12.546,12.381,12.516,2050000.0
2009-04-13 06:10:00,12.509,12.565,12.394,12.513,1200000.0
2009-04-13 06:15:00,12.513,12.537,12.402,12.512,1600000.0
2009-04-13 06:20:00,12.446,12.534,12.408,12.477,800000.0
2009-04-13 06:25:00,12.447,12.527,12.349,12.442,2550000.0
2009-04-13 06:30:00,12.441,12.519,12.355,12.379,2100000.0
2009-04-13 06:35:00,12.525,12.567,12.345,12.51,2700000.0
2009-04-13 06:40:00,12.512,12.517,12.361,12.505,2100000.0
2009-04-13 06:45:00,12.441,12.498,12.319,12.433,2700000.0
2009-04-13 06:50:00,12.449,12.513,12.324,12.446,1850000.0
2009-04-13 06:55:00,12.478,12.506,12.316,12.361,2500000.0
2009-04-13 07:00:00,12.458,12.507,12.333,12.437,2100000.0
2009-04-13 07:05:00,12.478,12.5,12.302,12.362,2100000.0
2009-04-13 07:10:00,12.475,12.531,12.311,12.399,2150000.0
2009-04-13 07:15:00,12.459,12.504,12.34,12.447,1650000.0
2009-04-13 07:20:00,12.424,12.523,12.334,12.404,1450000.0
2009-04-13 07:25:00,12.411,12.552,12.312,12.456,1600000.0
2009-04-13 07:30:00,12.449,12.505,12.337,12.402,1800000.0
2009-04-13 07:35:00,12.41,12.507,12.321,12.474,1800000.0
2009-04-13 07:40:00,12.437,12.485,12.343,12.483,1600000.0
2009-04-13 07:45:00,12.49,12.547,12.383,12.483,1300000.0
2009-04-13 07:50:00,12.47,12.511,12.329,12.368,1900000.0
2009-04-13 07:55:00,12.408,12.476,12.335,12.455,1450000.0
2009-04-13 08:00:00,12.355,12.539,12.346,12.354,1450000.0
2009-04-13 08:05:00,12.461,12.477,12.301,12.403,2200000.0
2009-04-13 08:10:00,12.432,12.459,12.313,12.339,1900000.0
2009-04-13 08:15:00,12.335,12.483,12.276,12.369,2350000.0
2009-04-13 08:20:00,12.348,12.481,12.319,12.372,1850000.0
2009-04-13 08:25:00,12.431,12.472,12.328,12.386,1750000.0
2009-04-13 08:30:00,12.392,12.53,12.371,12.431,2400000.0
2009-04-13 08:35:00,12.457,12.498,12.33,12.373,2300000.0
2009-04-13 08:40:00,12.504,12.521,12.347,12.396,1800000.0
2009-04-13 08:45:00,12.496,12.511,12.368,12.5,1550000.0
2009-04-13 08:50:00,12.385,12.5,12.334,12.393,1600000.0
2009-04-13 08:55:00,12.415,12.502,12.395,12.441,1100000.0
2009-04-13 09:00:00,12.446,12.499,12.34,12.415,4900000.0
2009-04-13 09:05:00,12.461,12.506,12.331,12.424,4600000.0
2009-04-13 09:10:00,12.401,12.516,12.347,12.421,4350000.0
2009-04-13 09:15:00,12.494,12.499,12.363,12.398,4650000.0
2009-04-13 09:20:00,12.4,12.51,12.361,12.443,1200000.0
2009-04-13 09:25:00,12.39,12.505,12.331,12.345,3700000.0
2009-04-13 09:30:00,12.383,12.491,12.326,12.368,3550000.0
2009-04-13 09:35:00,12.48,12.49,12.352,12.366,4450000.0
2009-04-13 09:40:00,12.315,12.49,12.311,12.48,1650000.0
2009-04-13 09:45:00,12.478,12.503,12.364,12.405,850000.0
2009-04-13 09:50:00,12.335,12.489,12.292,12.453,2800000.0
2009-04-13 09:55:00,12.502,12.502,12.352,12.404,2200000.0
2009-04-13 10:00:00,12.363,12.499,12.35,12.392,2000000.0
2009-04-13 10:05:00,12.418,12.49,12.361,12.426,1950000.0
2009-04-13 10:10:00,12.431,12.503,12.306,12.389,1950000.0
2009-04-13 10:15:00,12.335,12.478,12.335,12.463,1650000.0
2009-04-13 10:20:00,12.451,12.452,12.311,12.442,1500000.0
2009-04-13 10:25:00,12.406,12.479,12.307,12.375,2300000.0
2009-04-13 10:30:00,12.455,12.513,12.332,12.451,2300000.0
2009-04-13 10:35:00,12.418,12.498,12.269,12.47,2250000.0
2009-04-13 10:40:00,12.377,12.482,12.282,12.417,2100000.0
2009-04-13 10:45:00,12.322,12.497,12.296,12.448,1800000.0
2009-04-13 10:50:00,12.445,12.499,12.293,12.462,2150000.0
2009-04-13 10:55:00,12.32,12.507,12.276,12.37,1950000.0
2009-04-13 11:00:00,12.378,12.46,12.272,12.434,2200000.0
2009-04-13 11:05:00,12.367,12.492,12.248,12.435,2100000.0
2009-04-13 11:10:00,12.325,12.477,12.273,12.323,2300000.0
2009-04-13 11:15:00,12.364,12.484,12.289,12.357,1950000.0
2009-04-13 11:20:00,12.425,12.443,12.28,12.308,2250000.0
2009-04-13 11:25:00,12.315,12.491,12.249,12.434,2300000.0
2009-04-13 11:30:00,12.351,12.443,12.287,12.345,2500000.0
2009-04-13 11:35:00,12.403,12.454,12.298,12.431,2300000.0
2009-04-13 11:40:00,12.443,12.496,12.294,12.407,2200000.0
2009-04-13 11:45:00,12.348,12.434,12.307,12.383,600000.0
2009-04-13 11:50:00,12.418,12.418,12.26,12.381,2300000.0
2009-04-13 11:55:00,12.363,12.476,12.246,12.301,2350000.0
2009-04-13 12:00:00,12.339,12.446,12.278,12.32,2150000.0
2009-04-13 12:05:00,12.389,12.444,12.257,12.444,1850000.0
2009-04-13 12:10:00,12.427,12.452,12.282,12.35,2050000.0
2009-04-13 12:15:00,12.422,12.44,12.278,12.322,1750000.0
2009-04-13 12:20:00,12.459,12.465,12.305,12.419,1400000.0
2009-04-13 12:25:00,12.42,12.452,12.283,12.37,2050000.0
2009-04-13 12:30:00,12.335,12.46,12.295,12.412,1650000.0
2009-04-13 12:35:00,12.347,12.465,12.301,12.35,2500000.0
2009-04-13 12:40:00,12.326,12.487,12.268,12.299,1300000.0
2009-04-13 12:45:00,12.307,12.438,12.301,12.394,1150000.0
2009-04-13 12:50:00,12.321,12.464,12.267,12.409,1950000.0
2009-04-13 12:55:00,12.399,12.443,12.29,12.433,1650000.0
2009-04-13 13:00:00,12.387,12.443,12.273,12.329,1350000.0
2009-04-13 13:05:00,12.348,12.47,12.278,12.47,1700000.0
2009-04-13 13:10:00,12.318,12.5,12.313,12.425,2050000.0
2009-04-13 13:15:00,12.411,12.479,12.307,12.333,2450000.0
2009-04-13 13:20:00,12.36,12.493,12.309,12.418,2550000.0
2009-04-13 13:25:00,12.331,12.471,12.328,12.445,2050000.0
2009-04-13 13:30:00,12.441,12.485,12.314,12.454,1950000.0
2009-04-13 13:35:00,12.425,12.486,12.339,12.364,2150000.0
2009-04-13 13:40:00,12.354,12.454,12.285,12.424,2350000.0
2009-04-13 13:45:00,12.358,12.46,12.305,12.305,1400000.0
2009-04-13 13:50:00,12.318,12.489,12.285,12.377,2000000.0
2009-04-13 13:55:00,12.426,12.435,12.25,12.38,2350000.0
2009-04-13 14:00:00,12.346,12.484,12.279,12.451,2100000.0
2009-04-13 14:05:00,12.437,12.469,12.278,12.332,1550000.0
2009-04-13 14:10:00,12.374,12.494,12.316,12.394,2550000.0
2009-04-13 14:15:00,12.392,12.452,12.297,12.43,2250000.0
2009-04-13 14:20:00,12.406,12.49,12.319,12.462,2150000.0
2009-04-13 14:25:00,12.398,12.525,12.363,12.461,2100000.0
2009-04-13 14:30:00,12.406,12.553,12.353,12.497,2300000.0
2009-04-13 14:35:00,12.502,12.62,12.394,12.504,2200000.0
2009-04-13 14:40:00,12.465,12.611,12.449,12.535,2050000.0
2009-04-13 14:45:00,12.543,12.672,12.476,12.528,2200000.0
2009-04-13 14:50:00,12.523,12.634,12.46,12.499,2350000.0
2009-04-13 14:55:00,12.575,12.708,12.439,12.708,2250000.0
2009-04-13 15:00:00,12.577,12.746,12.533,12.618,2100000.0
2009-04-13 15:05:00,12.651,12.76,12.574,12.654,2250000.0
2009-04-13 15:10:00,12.548,12.808,12.548,12.772,2000000.0
2009-04-13 15:15:00,12.733,12.84,12.665,12.822,2300000.0
2009-04-13 15:20:00,12.71,12.827,12.657,12.737,2200000.0
2009-04-13 15:25:00,12.749,12.823,12.631,12.679,2200000.0
2009-04-13 15:30:00,12.799,12.816,12.634,12.807,2000000.0
2009-04-13 15:35:00,12.767,12.821,12.612,12.671,2700000.0
2009-04-13 15:40:00,12.675,12.758,12.628,12.69,2300000.0
2009-04-13 15:45:00,12.784,12.792,12.571,12.711,2050000.0
2009-04-13 15:50:00,12.698,12.757,12.602,12.726,2350000.0
2009-04-13 15:55:00,12.671,12.775,12.614,12.744,2500000.0
2009-04-13 16:00:00,12.615,12.764,12.615,12.673,1900000.0
2009-04-13 16:05:00,12.641,12.737,12.546,12.624,2300000.0
2009-04-13 16:10:00,12.628,12.726,12.57,12.684,2100000.0
2009-04-13 16:15:00,12.701,12.745,12.533,12.627,2350000.0
2009-04-13 16:20:00,12.536,12.792,12.494,12.577,2150000.0
2009-04-13 16:25:00,12.697,12.752,12.603,12.605,2200000.0
2009-04-13 16:30:00,12.614,12.721,12.563,12.595,2200000.0
2009-04-13 16:35:00,12.59,12.721,12.582,12.594,2250000.0
2009-04-13 16:40:00,12.712,12.754,12.551,12.604,2050000.0
2009-04-13 16:45:00,12.645,12.776,12.559,12.668,2150000.0
2009-04-13 16:50:00,12.743,12.803,12.608,12.64,2400000.0
2009-04-13 16:55:00,12.739,12.78,12.596,12.671,2450000.0
2009-04-13 17:00:00,12.583,12.757,12.583,12.746,2000000.0
2009-04-13 17:05:00,12.655,12.801,12.64,12.738,2350000.0
2009-04-13 17:10:00,12.793,12.801,12.64,12.64,2300000.0
2009-04-13 17:15:00,12.737,12.788,12.613,12.689,2400000.0
2009-04-13 17:20:00,12.654,12.809,12.586,12.744,2100000.0
2009-04-13 17:25:00,12.709,12.819,12.619,12.674,2450000.0
2009-04-13 17:30:00,12.738,12.809,12.613,12.714,2100000.0
2009-04-13 17:35:00,12.652,12.763,12.582,12.702,2600000.0
2009-04-13 17:40:00,12.756,12.772,12.599,12.651,2200000.0
2009-04-13 17:45:00,12.776,12.814,12.659,12.684,2650000.0
2009-04-13 17:50:00,12.791,12.813,12.639,12.732,2700000.0
2009-04-13 17:55:00,12.801,12.81,12.654,12.697,2100000.0
2009-04-13 18:00:00,12.728,12.782,12.603,12.672,2650000.0
2009-04-13 18:05:00,12.696,12.791,12.615,12.734,2500000.0
2009-04-13 18:10:00,12.703,12.837,12.643,12.662,2400000.0
2009-04-13 18:15:00,12.753,12.845,12.622,12.737,2150000.0
2009-04-13 18:20:00,12.697,12.785,12.593,12.593,2300000.0
2009-04-13 18:25:00,12.612,12.772,12.612,12.663,2250000.0
2009-04-13 18:30:00,12.746,12.776,12.634,12.64,2650000.0
2009-04-13 18:35:00,12.776,12.792,12.655,12.738,2250000.0
2009-04-13 18:40:00,12.733,12.765,12.584,12.721,2250000.0
2009-04-13 18:45:00,12.744,12.78,12.557,12.69,1800000.0
2009-04-13 18:50:00,12.759,12.792,12.631,12.792,3300000.0
2009-04-13 18:55:00,12.693,12.806,12.604,12.649,2400000.0
2009-04-13 19:00:00,12.641,12.75,12.569,12.75,2250000.0
2009-04-13 19:05:00,12.64,12.735,12.551,12.695,1900000.0
2009-04-13 19:10:00,12.693,12.762,12.608,12.762,2050000.0
2009-04-13 19:15:00,12.679,12.796,12.628,12.727,2150000.0
2009-04-13 19:20:00,12.688,12.79,12.587,12.722,2450000.0
2009-04-13 19:25:00,12.609,12.755,12.581,12.581,2400000.0
2009-04-13 19:30:00,12.642,12.731,12.577,12.577,1850000.0
2009-04-13 19:35:00,12.664,12.761,12.594,12.651,2150000.0
2009-04-13 19:40:00,12.615,12.742,12.555,12.702,2450000.0
2009-04-13 19:45:00,12.611,12.75,12.53,12.649,1750000.0
2009-04-13 19:50:00,12.712,12.744,12.557,12.682,2200000.0
2009-04-13 19:55:00,12.6,12.734,12.597,12.693,2150000.0
2009-04-13 20:00:00,12.727,12.732,12.522,12.661,2900000.0
2009-04-13 20:05:00,12.714,12.736,12.57,12.648,2200000.0
2009-04-13 20:10:00,12.714,12.76,12.591,12.614,2900000.0
2009-04-13 20:15:00,12.722,12.744,12.568,12.63,2150000.0
2009-04-13 20:20:00,12.662,12.733,12.56,12.717,1750000.0
2009-04-13 20:25:00,12.722,12.723,12.577,12.69,2100000.0
2009-04-13 20:30:00,12.645,12.714,12.607,12.7,1600000.0
2009-04-13 20:35:00,12.676,12.734,12.585,12.589,1400000.0
2009-04-13 20:40:00,12.623,12.71,12.566,12.628,2000000.0
2009-04-13 20:45:00,12.581,12.708,12.536,12.632,1850000.0
2009-04-13 20:50:00,12.654,12.722,12.585,12.68,2250000.0
2009-04-13 20:55:00,12.69,12.69,12.545,12.672,1500000.0
2009-04-13 21:00:00,12.626,12.718,12.527,12.67,2050000.0
2009-04-13 21:05:00,12.587,12.674,12.564,12.67,1400000.0
2009-04-13 21:10:00,12.656,12.681,12.516,12.575,1950000.0
2009-04-13 21:15:00,12.684,12.689,12.563,12.602,1000000.0
2009-04-13 21:20:00,12.689,12.706,12.573,12.68,2100000.0
2009-04-13 21:25:00,12.642,12.681,12.547,12.66,2200000.0
2009-04-13 21:30:00,12.521,12.676,12.521,12.67,1350000.0
2009-04-13 21:35:00,12.66,12.713,12.513,12.616,1500000.0
2009-04-13 21:40:00,12.617,12.718,12.502,12.604,1850000.0
2009-04-13 21:45:00,12.685,12.689,12.539,12.572,1150000.0
2009-04-13 21:50:00,12.626,12.724,12.545,12.695,1700000.0
2009-04-13 21:55:00,12.699,12.732,12.561,12.667,1450000.0
2009-04-13 22:00:00,12.598,12.694,12.545,12.62,1550000.0
2009-04-13 22:05:00,12.672,12.687,12.544,12.671,1100000.0
2009-04-13 22:10:00,12.654,12.69,12.556,12.69,1700000.0
2009-04-13 22:15:00,12.56,12.685,12.541,12.599,950000.0
2009-04-13 22:20:00,12.656,12.706,12.575,12.706,650000.0
2009-04-13 22:25:00,12.624,12.738,12.57,12.7,1200000.0
2009-04-13 22:30:00,12.656,12.701,12.563,12.7,1050000.0
2009-04-13 22:35:00,12.624,12.7,12.555,12.69,1300000.0
2009-04-13 22:40:00,12.542,12.724,12.542,12.724,2150000.0
2009-04-13 22:45:00,12.7,12.744,12.566,12.582,1000000.0
2009-04-13 22:50:00,12.698,12.728,12.57,12.7,2150000.0
2009-04-13 22:55:00,12.611,12.769,12.579,12.605,1050000.0
2009-04-13 23:00:00,12.632,12.723,12.563,12.713,1750000.0
2009-04-13 23:05:00,12.7,12.714,12.6,12.71,1150000.0
2009-04-13 23:10:00,12.597,12.718,12.558,12.578,1000000.0
2009-04-13 23:15:00,12.676,12.727,12.589,12.714,550000.0
2009-04-13 23:20:00,12.621,12.698,12.562,12.622,450000.0
2009-04-13 23:25:00,12.69,12.724,12.622,12.711,450000.0
2009-04-13 23:30:00,12.696,12.696,12.582,12.69,300000.0
2009-04-13 23:35:00,12.69,12.69,12.69,12.69,500000.0
2009-04-13 23:40:00,12.699,12.718,12.582,12.642,850000.0
2009-04-13 23:45:00,12.624,12.674,12.594,12.609,450000.0
2009-04-13 23:50:00,12.694,12.696,12.596,12.683,500000.0
2009-04-13 23:55:00,12.659,12.704,12.622,12.696,250000.0
2009-04-14 00:00:00,12.679,12.722,12.562,12.642,2050000.0
2009-04-14 00:05:00,12.63,12.722,12.572,12.681,1950000.0
2009-04-14 00:10:00,12.552,12.734,12.552,12.608,1250000.0
2009-04-14 00:15:00,12.67,12.758,12.581,12.581,2150000.0
2009-04-14 00:20:00,12.602,12.723,12.576,12.71,1850000.0
2009-04-14 00:25:00,12.623,12.702,12.592,12.649,800000.0
2009-04-14 00:30:00,12.601,12.747,12.571,12.621,1800000.0
2009-04-14 00:35:00,12.71,12.779,12.588,12.74,2300000.0
2009-04-14 00:40:00,12.653,12.772,12.559,12.737,2400000.0
2009-04-14 00:45:00,12.726,12.765,12.622,12.759,1050000.0
2009-04-14 00:50:00,12.714,12.791,12.595,12.675,2350000.0
2009-04-14 00:55:00,12.619,12.762,12.619,12.731,1400000.0
2009-04-14 01:00:00,12.704,12.77,12.59,12.77,1150000.0
2009-04-14 01:05:00,12.744,12.802,12.615,12.696,1550000.0
2009-04-14 01:10:00,12.728,12.79,12.615,12.723,2100000.0
2009-04-14 01:15:00,12.661,12.775,12.634,12.758,1300000.0
2009-04-14 01:20:00,12.736,12.764,12.669,12.74,2450000.0
2009-04-14 01:25:00,12.611,12.775,12.569,12.653,1750000.0
2009-04-14 01:30:00,12.651,12.78,12.605,12.711,2150000.0
2009-04-14 01:35:00,12.642,12.752,12.612,12.752,950000.0
2009-04-14 01:40:00,12.612,12.797,12.606,12.765,2400000.0
2009-04-14 01:45:00,12.72,12.818,12.604,12.722,2200000.0
2009-04-14 01:50:00,12.721,12.762,12.568,12.75,2000000.0
2009-04-14 01:55:00,12.675,12.774,12.583,12.759,1700000.0
2009-04-14 02:00:00,12.757,12.793,12.619,12.759,2000000.0
2009-04-14 02:05:00,12.75,12.798,12.654,12.751,1950000.0
2009-04-14 02:10:00,12.659,12.824,12.57,12.732,1850000.0
2009-04-14 02:15:00,12.723,12.773,12.551,12.728,1900000.0
2009-04-14 02:20:00,12.649,12.752,12.563,12.713,1250000.0
2009-04-14 02:25:00,12.645,12.737,12.6,12.628,1300000.0
2009-04-14 02:30:00,12.716,12.752,12.572,12.671,1350000.0
2009-04-14 02:35:00,12.629,12.721,12.55,12.669,1600000.0
2009-04-14 02:40:00,12.711,12.734,12.596,12.713,1950000.0
2009-04-14 02:45:00,12.661,12.738,12.593,12.71,1750000.0
2009-04-14 02:50:00,12.709,12.725,12.578,12.7,1600000.0
2009-04-14 02:55:00,12.686,12.73,12.607,12.71,1100000.0
2009-04-14 03:00:00,12.619,12.742,12.588,12.711,1500000.0
2009-04-14 03:05:00,12.621,12.742,12.592,12.723,1800000.0
2009-04-14 03:10:00,12.585,12.728,12.585,12.71,1250000.0
2009-04-14 03:15:00,12.692,12.734,12.589,12.734,1950000.0
2009-04-14 03:20:00,12.672,12.742,12.623,12.717,1000000.0
2009-04-14 03:25:00,12.731,12.753,12.607,12.716,2000000.0
2009-04-14 03:30:00,12.629,12.76,12.607,12.72,1650000.0
2009-04-14 03:35:00,12.729,12.752,12.628,12.716,1550000.0
2009-04-14 03:40:00,12.717,12.776,12.624,12.626,2050000.0
2009-04-14 03:45:00,12.61,12.741,12.61,12.706,1350000.0
2009-04-14 03:50:00,12.732,12.752,12.602,12.752,1200000.0
2009-04-14 03:55:00,12.689,12.689,12.639,12.663,350000.0
2009-04-14 04:00:00,12.704,12.736,12.606,12.71,1100000.0
2009-04-14 04:05:00,12.734,12.734,12.644,12.73,300000.0
2009-04-14 04:10:00,12.724,12.746,12.598,12.619,1400000.0
2009-04-14 04:15:00,12.636,12.741,12.604,12.673,800000.0
2009-04-14 04:20:00,12.709,12.748,12.597,12.709,1650000.0
2009-04-14 04:25:00,12.72,12.796,12.588,12.618,2150000.0
2009-04-14 04:30:00,12.654,12.772,12.578,12.718,1850000.0
2009-04-14 04:35:00,12.738,12.774,12.583,12.641,2350000.0
2009-04-14 04:40:00,12.71,12.761,12.598,12.648,1300000.0
2009-04-14 04:45:00,12.765,12.794,12.628,12.73,2800000.0
2009-04-14 04:50:00,12.731,12.774,12.624,12.748,1900000.0
2009-04-14 04:55:00,12.75,12.8,12.625,12.745,2100000.0
2009-04-14 05:00:00,12.738,12.785,12.609,12.628,2400000.0
2009-04-14 05:05:00,12.741,12.77,12.603,12.732,1200000.0
2009-04-14 05:10:00,12.741,12.774,12.597,12.685,1700000.0
2009-04-14 05:15:00,12.614,12.742,12.608,12.608,1500000.0
2009-04-14 05:20:00,12.712,12.751,12.598,12.746,1550000.0
2009-04-14 05:25:00,12.654,12.754,12.585,12.754,1900000.0
2009-04-14 05:30:00,12.694,12.759,12.609,12.759,1900000.0
2009-04-14 05:35:00,12.739,12.742,12.613,12.717,850000.0
2009-04-14 05:40:00,12.685,12.747,12.602,12.736,850000.0
2009-04-14 05:45:00,12.745,12.754,12.593,12.724,1550000.0
2009-04-14 05:50:00,12.667,12.741,12.592,12.741,1300000.0
2009-04-14 06:00:00,12.624,12.724,12.587,12.637,1100000.0
2009-04-14 06:05:00,12.616,12.75,12.616,12.74,1000000.0
2009-04-14 06:10:00,12.704,12.742,12.553,12.711,1750000.0
2009-04-14 06:15:00,12.724,12.744,12.593,12.713,1700000.0
2009-04-14 06:20:00,12.651,12.755,12.621,12.621,1050000.0
2009-04-14 06:25:00,12.665,12.785,12.613,12.672,2550000.0
2009-04-14 06:30:00,12.669,12.773,12.591,12.635,1650000.0
2009-04-14 06:35:00,12.727,12.77,12.578,12.77,2250000.0
2009-04-14 06:40:00,12.714,12.754,12.616,12.656,1400000.0
2009-04-14 06:45:00,12.687,12.738,12.587,12.71,1750000.0
2009-04-14 06:50:00,12.703,12.746,12.587,12.697,1850000.0
2009-04-14 06:55:00,12.709,12.793,12.594,12.635,2250000.0
2009-04-14 07:00:00,12.709,12.77,12.606,12.664,2100000.0
2009-04-14 07:05:00,12.734,12.749,12.578,12.633,2150000.0
2009-04-14 07:10:00,12.733,12.77,12.608,12.663,2250000.0
2009-04-14 07:15:00,12.72,12.766,12.592,12.707,2150000.0
2009-04-14 07:20:00,12.665,12.769,12.605,12.649,750000.0
2009-04-14 07:30:00,12.714,12.739,12.603,12.603,500000.0
2009-04-14 07:35:00,12.704,12.743,12.604,12.726,400000.0
2009-04-14 07:40:00,12.714,12.747,12.601,12.747,1350000.0
2009-04-14 07:45:00,12.67,12.738,12.576,12.714,1900000.0
2009-04-14 07:50:00,12.703,12.725,12.58,12.635,1900000.0
2009-04-14 07:55:00,12.695,12.743,12.562,12.694,1500000.0
2009-04-14 08:00:00,12.598,12.749,12.551,12.63,1850000.0
2009-04-14 08:05:00,12.742,12.775,12.552,12.669,2200000.0
2009-04-14 08:10:00,12.693,12.73,12.602,12.628,1700000.0
2009-04-14 08:15:00,12.626,12.73,12.584,12.615,2200000.0
2009-04-14 08:20:00,12.603,12.73,12.539,12.73,1900000.0
2009-04-14 08:25:00,12.669,12.73,12.543,12.73,2150000.0
2009-04-14 08:30:00,12.564,12.73,12.559,12.629,2600000.0
2009-04-14 08:35:00,12.639,12.71,12.581,12.598,1200000.0
2009-04-14 08:40:00,12.695,12.74,12.553,12.64,1800000.0
2009-04-14 08:45:00,12.699,12.73,12.606,12.714,1900000.0
2009-04-14 08:50:00,12.611,12.734,12.586,12.614,2200000.0
2009-04-14 08:55:00,12.64,12.716,12.599,12.682,1700000.0
2009-04-14 09:00:00,12.677,12.705,12.564,12.62,4900000.0
2009-04-14 09:05:00,12.675,12.717,12.572,12.617,4600000.0
2009-04-14 09:10:00,12.612,12.733,12.559,12.71,4750000.0
2009-04-14 09:15:00,12.665,12.735,12.558,12.661,1900000.0
2009-04-14 09:20:00,12.61,12.678,12.547,12.595,1850000.0
2009-04-14 09:25:00,12.7,12.71,12.544,12.589,4050000.0
2009-04-14 09:30:00,12.606,12.71,12.54,12.57,3500000.0
2009-04-14 09:35:00,12.57,12.713,12.57,12.601,3000000.0
2009-04-14 09:40:00,12.548,12.704,12.528,12.612,2050000.0
2009-04-14 09:45:00,12.667,12.698,12.512,12.578,2000000.0
2009-04-14 09:50:00,12.556,12.7,12.537,12.69,2500000.0
2009-04-14 09:55:00,12.689,12.689,12.484,12.545,2200000.0
2009-04-14 10:00:00,12.555,12.665,12.493,12.595,2450000.0
2009-04-14 10:05:00,12.595,12.641,12.492,12.589,2400000.0
2009-04-14 10:10:00,12.609,12.655,12.463,12.535,2350000.0
2009-04-14 10:15:00,12.484,12.667,12.484,12.627,2450000.0
2009-04-14 10:20:00,12.624,12.662,12.464,12.645,2350000.0
2009-04-14 10:25:00,12.531,12.656,12.479,12.548,2200000.0
2009-04-14 10:30:00,12.631,12.644,12.505,12.522,1200000.0
2009-04-14 10:35:00,12.594,12.648,12.447,12.635,2250000.0
2009-04-14 10:40:00,12.531,12.637,12.468,12.583,2400000.0
2009-04-14 10:45:00,12.47,12.65,12.47,12.607,2150000.0
2009-04-14 10:50:00,12.619,12.65,12.504,12.634,2150000.0
2009-04-14 10:55:00,12.511,12.691,12.459,12.569,1950000.0
2009-04-14 11:00:00,12.562,12.655,12.469,12.648,2200000.0
2009-04-14 11:05:00,12.588,12.702,12.458,12.597,2200000.0
2009-04-14 11:10:00,12.483,12.691,12.468,12.51,2300000.0
2009-04-14 11:15:00,12.555,12.666,12.503,12.542,2650000.0
2009-04-14 11:20:00,12.633,12.655,12.492,12.522,2250000.0
2009-04-14 11:25:00,12.537,12.647,12.466,12.639,2300000.0
2009-04-14 11:30:00,12.544,12.627,12.48,12.54,2500000.0
2009-04-14 11:35:00,12.603,12.665,12.485,12.627,2300000.0
2009-04-14 11:40:00,12.622,12.692,12.501,12.632,2200000.0
2009-04-14 11:45:00,12.523,12.68,12.511,12.68,2400000.0
2009-04-14 11:50:00,12.648,12.71,12.521,12.655,2300000.0
2009-04-14 11:55:00,12.623,12.69,12.537,12.537,2350000.0
2009-04-14 12:00:00,12.605,12.699,12.512,12.547,2150000.0
2009-04-14 12:05:00,12.624,12.698,12.518,12.664,2250000.0
2009-04-14 12:10:00,12.642,12.723,12.527,12.58,2050000.0
2009-04-14 12:15:00,12.656,12.667,12.496,12.538,2200000.0
2009-04-14 12:20:00,12.631,12.67,12.488,12.67,2150000.0
2009-04-14 12:25:00,12.621,12.652,12.487,12.543,2050000.0
2009-04-14 12:30:00,12.529,12.631,12.491,12.631,2150000.0
2009-04-14 12:35:00,12.509,12.65,12.494,12.65,2400000.0
2009-04-14 12:40:00,12.468,12.644,12.468,12.634,2250000.0
2009-04-14 12:45:00,12.542,12.672,12.487,12.577,2150000.0
2009-04-14 12:50:00,12.549,12.681,12.471,12.63,2000000.0
2009-04-14 12:55:00,12.607,12.667,12.491,12.59,2000000.0
2009-04-14 13:00:00,12.644,12.65,12.468,12.518,2350000.0
2009-04-14 13:05:00,12.518,12.666,12.462,12.519,2250000.0
2009-04-14 13:10:00,12.502,12.654,12.484,12.624,2050000.0
2009-04-14 13:15:00,12.6,12.721,12.507,12.6,2450000.0
2009-04-14 13:20:00,12.525,12.684,12.466,12.609,2550000.0
2009-04-14 13:25:00,12.498,12.67,12.442,12.616,2050000.0
2009-04-14 13:30:00,12.623,12.685,12.496,12.658,2350000.0
2009-04-14 13:35:00,12.621,12.7,12.482,12.594,2750000.0
2009-04-14 13:40:00,12.596,12.705,12.556,12.705,2350000.0
2009-04-14 13:45:00,12.597,12.707,12.542,12.568,2000000.0
2009-04-14 13:50:00,12.59,12.72,12.559,12.67,2200000.0
2009-04-14 13:55:00,12.71,12.72,12.511,12.625,2350000.0
2009-04-14 14:00:00,12.6,12.708,12.55,12.686,2100000.0
2009-04-14 14:05:00,12.702,12.704,12.542,12.571,2000000.0
2009-04-14 14:10:00,12.617,12.712,12.518,12.638,2250000.0
2009-04-14 14:15:00,12.615,12.722,12.523,12.675,2250000.0
2009-04-14 14:20:00,12.645,12.681,12.501,12.639,2150000.0
2009-04-14 14:25:00,12.57,12.67,12.516,12.612,2250000.0
2009-04-14 14:30:00,12.535,12.695,12.498,12.634,2300000.0
2009-04-14 14:35:00,12.636,12.674,12.481,12.538,2200000.0
2009-04-14 14:40:00,12.6,12.645,12.47,12.561,2100000.0
2009-04-14 14:45:00,12.591,12.675,12.478,12.552,2200000.0
2009-04-14 14:50:00,12.551,12.658,12.48,12.521,2350000.0
2009-04-14 14:55:00,12.614,12.67,12.45,12.668,2250000.0
2009-04-14 15:00:00,12.56,12.672,12.537,12.542,2000000.0
2009-04-14 15:05:00,12.614,12.671,12.492,12.562,2250000.0
2009-04-14 15:10:00,12.613,12.678,12.511,12.625,2000000.0
2009-04-14 15:15:00,12.599,12.688,12.507,12.688,2100000.0
2009-04-14 15:20:00,12.573,12.699,12.543,12.66,2200000.0
2009-04-14 15:25:00,12.627,12.701,12.521,12.581,2200000.0
2009-04-14 15:30:00,12.692,12.701,12.557,12.676,2000000.0
2009-04-14 15:35:00,12.645,12.704,12.534,12.555,2750000.0
2009-04-14 15:40:00,12.558,12.684,12.524,12.579,2300000.0
2009-04-14 15:45:00,12.664,12.664,12.479,12.614,2050000.0
2009-04-14 15:50:00,12.615,12.652,12.466,12.615,2350000.0
2009-04-14 15:55:00,12.513,12.583,12.38,12.547,2700000.0
2009-04-14 16:00:00,12.452,12.595,12.436,12.522,1900000.0
2009-04-14 16:05:00,12.494,12.613,12.425,12.485,2300000.0
2009-04-14 16:10:00,12.495,12.625,12.45,12.604,2200000.0
2009-04-14 16:15:00,12.579,12.633,12.433,12.561,2350000.0
2009-04-14 16:20:00,12.637,12.66,12.47,12.479,2150000.0
2009-04-14 16:25:00,12.594,12.652,12.502,12.524,2200000.0
2009-04-14 16:30:00,12.495,12.636,12.471,12.513,2200000.0
2009-04-14 16:35:00,12.535,12.649,12.449,12.449,2250000.0
2009-04-14 16:40:00,12.623,12.666,12.478,12.505,2200000.0
2009-04-14 16:45:00,12.548,12.626,12.459,12.498,2150000.0
2009-04-14 16:50:00,12.583,12.705,12.462,12.511,2400000.0
2009-04-14 16:55:00,12.571,12.65,12.477,12.54,2200000.0
2009-04-14 17:00:00,12.502,12.661,12.502,12.61,2050000.0
2009-04-14 17:05:00,12.582,12.69,12.539,12.636,2300000.0
2009-04-14 17:10:00,12.653,12.683,12.511,12.511,2300000.0
2009-04-14 17:15:00,12.618,12.661,12.473,12.53,2350000.0
2009-04-14 17:20:00,12.48,12.716,12.475,12.636,2100000.0
2009-04-14 17:25:00,12.597,12.711,12.51,12.586,2450000.0
2009-04-14 17:30:00,12.64,12.699,12.528,12.608,2100000.0
2009-04-14 17:35:00,12.542,12.716,12.538,12.599,2600000.0
2009-04-14 17:40:00,12.677,12.705,12.535,12.57,2200000.0
2009-04-14 17:45:00,12.68,12.695,12.521,12.562,2650000.0
2009-04-14 17:50:00,12.634,12.676,12.5,12.577,2700000.0
2009-04-14 17:55:00,12.664,12.69,12.532,12.582,2100000.0
2009-04-14 18:00:00,12.608,12.735,12.527,12.7,2750000.0
2009-04-14 18:05:00,12.598,12.693,12.513,12.642,2100000.0
2009-04-14 18:10:00,12.581,12.697,12.553,12.672,2400000.0
2009-04-14 18:15:00,12.643,12.71,12.523,12.638,2200000.0
2009-04-14 18:20:00,12.607,12.715,12.561,12.588,2300000.0
2009-04-14 18:25:00,12.568,12.762,12.565,12.663,2150000.0
2009-04-14 18:30:00,12.723,12.764,12.595,12.615,2650000.0
2009-04-14 18:35:00,12.697,12.746,12.586,12.715,2700000.0
2009-04-14 18:40:00,12.728,12.778,12.601,12.748,2250000.0
2009-04-14 18:45:00,12.762,12.807,12.619,12.707,2350000.0
2009-04-14 18:50:00,12.769,12.795,12.633,12.769,3300000.0
2009-04-14 18:55:00,12.688,12.804,12.603,12.709,2400000.0
2009-04-14 19:00:00,12.686,12.79,12.587,12.758,2250000.0
2009-04-14 19:05:00,12.681,12.765,12.609,12.714,1850000.0
2009-04-14 19:10:00,12.724,12.812,12.611,12.638,2150000.0
2009-04-14 19:15:00,12.687,12.798,12.629,12.743,2150000.0
2009-04-14 19:20:00,12.709,12.808,12.627,12.786,2500000.0
2009-04-14 19:25:00,12.63,12.792,12.613,12.653,2400000.0
2009-04-14 19:30:00,12.66,12.78,12.63,12.653,2400000.0
2009-04-14 19:35:00,12.732,12.78,12.624,12.77,2350000.0
2009-04-14 19:40:00,12.678,12.778,12.592,12.723,2500000.0
2009-04-14 19:45:00,12.604,12.758,12.604,12.685,2250000.0
2009-04-14 19:50:00,12.73,12.772,12.611,12.73,2200000.0
2009-04-14 19:55:00,12.697,12.776,12.618,12.743,2150000.0
2009-04-14 20:00:00,12.788,12.788,12.636,12.704,2900000.0
2009-04-14 20:05:00,12.771,12.803,12.619,12.725,2550000.0
2009-04-14 20:10:00,12.767,12.789,12.637,12.667,2900000.0
2009-04-14 20:15:00,12.758,12.776,12.572,12.673,2150000.0
2009-04-14 20:20:00,12.684,12.754,12.584,12.746,2100000.0
2009-04-14 20:25:00,12.739,12.766,12.612,12.625,2100000.0
2009-04-14 20:30:00,12.627,12.726,12.57,12.635,2150000.0
2009-04-14 20:35:00,12.69,12.751,12.584,12.584,2050000.0
2009-04-14 20:40:00,12.643,12.743,12.602,12.652,1550000.0
2009-04-14 20:45:00,12.588,12.72,12.588,12.652,1600000.0
2009-04-14 20:50:00,12.702,12.726,12.566,12.704,2300000.0
2009-04-14 20:55:00,12.603,12.753,12.572,12.675,2250000.0
2009-04-14 21:00:00,12.628,12.699,12.534,12.654,1550000.0
2009-04-14 21:05:00,12.606,12.715,12.601,12.635,1450000.0
2009-04-14 21:10:00,12.686,12.738,12.566,12.62,1900000.0
2009-04-14 21:15:00,12.678,12.728,12.538,12.581,2450000.0
2009-04-14 21:20:00,12.676,12.681,12.558,12.561,1850000.0
2009-04-14 21:25:00,12.65,12.675,12.527,12.527,1900000.0
2009-04-14 21:30:00,12.558,12.746,12.542,12.672,1350000.0
2009-04-14 21:35:00,12.657,12.717,12.541,12.648,1600000.0
2009-04-14 21:40:00,12.668,12.676,12.503,12.551,1800000.0
2009-04-14 21:45:00,12.68,12.711,12.538,12.68,1350000.0
2009-04-14 21:50:00,12.639,12.705,12.522,12.629,1800000.0
2009-04-14 21:55:00,12.677,12.701,12.554,12.664,2900000.0
2009-04-14 22:00:00,12.608,12.785,12.559,12.673,2300000.0
2009-04-14 22:05:00,12.632,12.756,12.581,12.726,2400000.0
2009-04-14 22:10:00,12.708,12.762,12.615,12.738,2100000.0
2009-04-14 22:15:00,12.641,12.741,12.613,12.72,1100000.0
2009-04-14 22:20:00,12.706,12.736,12.626,12.723,850000.0
2009-04-14 22:25:00,12.661,12.753,12.593,12.7,1050000.0
2009-04-14 22:30:00,12.696,12.716,12.603,12.603,200000.0
2009-04-14 22:40:00,12.572,12.737,12.569,12.699,2400000.0
2009-04-14 22:45:00,12.717,12.727,12.626,12.714,500000.0
2009-04-14 22:50:00,12.63,12.734,12.583,12.72,1500000.0
2009-04-14 22:55:00,12.626,12.777,12.608,12.644,1050000.0
2009-04-14 23:00:00,12.655,12.746,12.608,12.733,1300000.0
2009-04-14 23:05:00,12.72,12.732,12.594,12.603,1900000.0
2009-04-14 23:10:00,12.608,12.739,12.579,12.593,1500000.0
2009-04-14 23:15:00,12.741,12.741,12.626,12.711,1150000.0
2009-04-14 23:20:00,12.646,12.685,12.558,12.619,450000.0
2009-04-14 23:25:00,12.667,12.677,12.577,12.663,500000.0
2009-04-14 23:30:00,12.704,12.706,12.606,12.693,500000.0
2009-04-14 23:35:00,12.691,12.691,12.586,12.674,500000.0
2009-04-14 23:40:00,12.704,12.708,12.572,12.632,850000.0
2009-04-14 23:45:00,12.638,12.687,12.621,12.643,450000.0
2009-04-14 23:50:00,12.704,12.706,12.606,12.693,1000000.0
2009-04-14 23:55:00,12.76,12.76,12.706,12.706,150000.0
2009-04-15 00:00:00,12.631,12.745,12.579,12.697,1100000.0
2009-04-15 00:05:00,12.655,12.721,12.574,12.699,1850000.0
2009-04-15 00:10:00,12.7,12.729,12.581,12.635,1350000.0
2009-04-15 00:15:00,12.65,12.747,12.602,12.602,1450000.0
2009-04-15 00:20:00,12.627,12.719,12.598,12.639,400000.0
2009-04-15 00:25:00,12.689,12.768,12.61,12.73,1800000.0
2009-04-15 00:30:00,12.714,12.716,12.616,12.703,500000.0
2009-04-15 00:35:00,12.606,12.732,12.586,12.72,1500000.0
2009-04-15 00:40:00,12.643,12.736,12.565,12.72,2350000.0
2009-04-15 00:45:00,12.718,12.737,12.597,12.7,1700000.0
2009-04-15 00:50:00,12.682,12.731,12.53,12.606,2150000.0
2009-04-15 00:55:00,12.675,12.724,12.574,12.69,1850000.0
2009-04-15 01:00:00,12.684,12.691,12.555,12.671,1850000.0
2009-04-15 01:05:00,12.564,12.7,12.564,12.7,700000.0
2009-04-15 01:10:00,12.664,12.69,12.552,12.69,600000.0
2009-04-15 01:15:00,12.7,12.706,12.632,12.69,900000.0
2009-04-15 01:20:00,12.684,12.7,12.586,12.7,800000.0
2009-04-15 01:25:00,12.59,12.707,12.509,12.56,1550000.0
2009-04-15 01:30:00,12.585,12.694,12.548,12.668,1950000.0
2009-04-15 01:35:00,12.68,12.693,12.541,12.692,1800000.0
2009-04-15 01:40:00,12.558,12.695,12.548,12.638,1200000.0
2009-04-15 01:45:00,12.542,12.697,12.542,12.662,1100000.0
2009-04-15 01:50:00,12.66,12.688,12.54,12.668,1950000.0
2009-04-15 01:55:00,12.602,12.674,12.526,12.674,650000.0
2009-04-15 02:00:00,12.68,12.713,12.538,12.703,2250000.0
2009-04-15 02:05:00,12.656,12.726,12.546,12.584,2300000.0
2009-04-15 02:10:00,12.696,12.721,12.609,12.7,1150000.0
2009-04-15 02:15:00,12.695,12.723,12.504,12.701,2250000.0
2009-04-15 02:20:00,12.621,12.728,12.587,12.7,1550000.0
2009-04-15 02:25:00,12.631,12.735,12.576,12.7,650000.0
2009-04-15 02:30:00,12.579,12.715,12.548,12.69,1250000.0
2009-04-15 02:35:00,12.624,12.715,12.562,12.7,1400000.0
2009-04-15 02:40:00,12.699,12.707,12.594,12.601,600000.0
2009-04-15 02:45:00,12.701,12.701,12.601,12.7,1000000.0
2009-04-15 02:50:00,12.684,12.686,12.561,12.637,600000.0
2009-04-15 03:00:00,12.608,12.7,12.595,12.7,900000.0
2009-04-15 03:10:00,12.558,12.749,12.558,12.7,800000.0
2009-04-15 03:15:00,12.706,12.723,12.584,12.7,1550000.0
2009-04-15 03:20:00,12.706,12.718,12.599,12.694,1350000.0
2009-04-15 03:25:00,12.7,12.739,12.581,12.687,1300000.0
2009-04-15 03:30:00,12.595,12.712,12.589,12.685,450000.0
2009-04-15 03:35:00,12.705,12.734,12.565,12.705,1550000.0
2009-04-15 03:40:00,12.711,12.715,12.578,12.7,1900000.0
2009-04-15 03:45:00,12.702,12.715,12.587,12.7,1550000.0
2009-04-15 03:50:00,12.687,12.71,12.58,12.71,1350000.0
2009-04-15 03:55:00,12.676,12.753,12.559,12.677,2000000.0
2009-04-15 04:00:00,12.562,12.734,12.561,12.69,1700000.0
2009-04-15 04:05:00,12.7,12.718,12.618,12.7,2000000.0
2009-04-15 04:10:00,12.699,12.714,12.611,12.7,750000.0
2009-04-15 04:15:00,12.682,12.696,12.558,12.626,650000.0
2009-04-15 04:20:00,12.684,12.713,12.577,12.7,1350000.0
2009-04-15 04:25:00,12.707,12.711,12.566,12.6,1900000.0
2009-04-15 04:30:00,12.633,12.7,12.621,12.69,1250000.0
2009-04-15 04:35:00,12.684,12.7,12.586,12.7,1500000.0
2009-04-15 04:40:00,12.705,12.705,12.596,12.627,950000.0
2009-04-15 04:45:00,12.717,12.717,12.568,12.655,3150000.0
2009-04-15 04:50:00,12.693,12.72,12.582,12.71,2450000.0
2009-04-15 04:55:00,12.72,12.72,12.7,12.71,2850000.0
2009-04-15 05:00:00,12.671,12.713,12.572,12.632,1600000.0
2009-04-15 05:05:00,12.716,12.718,12.582,12.712,950000.0
2009-04-15 05:10:00,12.704,12.706,12.606,12.676,1300000.0
2009-04-15 05:15:00,12.71,12.71,12.604,12.648,1000000.0
2009-04-15 05:20:00,12.701,12.737,12.545,12.701,1300000.0
2009-04-15 05:25:00,12.623,12.72,12.56,12.7,1000000.0
2009-04-15 05:30:00,12.684,12.729,12.611,12.729,1300000.0
2009-04-15 05:35:00,12.721,12.724,12.592,12.716,1750000.0
2009-04-15 05:40:00,12.588,12.722,12.583,12.583,1550000.0
2009-04-15 05:45:00,12.719,12.733,12.608,12.733,1650000.0
2009-04-15 05:50:00,12.664,12.744,12.575,12.744,1850000.0
2009-04-15 05:55:00,12.607,12.729,12.594,12.7,1950000.0
2009-04-15 06:00:00,12.598,12.732,12.598,12.669,1900000.0
2009-04-15 06:05:00,12.649,12.75,12.573,12.7,1950000.0
2009-04-15 06:10:00,12.682,12.734,12.568,12.668,2150000.0
2009-04-15 06:15:00,12.713,12.724,12.572,12.688,1700000.0
2009-04-15 06:20:00,12.634,12.766,12.612,12.612,850000.0
2009-04-15 06:25:00,12.648,12.747,12.57,12.641,2550000.0
2009-04-15 06:30:00,12.634,12.764,12.598,12.647,2150000.0
2009-04-15 06:35:00,12.743,12.774,12.595,12.739,2700000.0
2009-04-15 06:40:00,12.594,12.758,12.594,12.743,1950000.0
2009-04-15 06:45:00,12.7,12.769,12.599,12.705,2700000.0
2009-04-15 06:50:00,12.604,12.745,12.584,12.701,2150000.0
2009-04-15 06:55:00,12.735,12.772,12.586,12.637,2500000.0
2009-04-15 07:00:00,12.669,12.722,12.562,12.654,2050000.0
2009-04-15 07:05:00,12.674,12.76,12.569,12.618,1700000.0
2009-04-15 07:10:00,12.731,12.76,12.603,12.654,1850000.0
2009-04-15 07:15:00,12.726,12.755,12.586,12.697,2150000.0
2009-04-15 07:20:00,12.679,12.763,12.571,12.611,1800000.0
2009-04-15 07:25:00,12.707,12.764,12.553,12.749,1600000.0
2009-04-15 07:30:00,12.695,12.767,12.569,12.65,1700000.0
2009-04-15 07:35:00,12.735,12.763,12.597,12.719,1650000.0
2009-04-15 07:40:00,12.711,12.773,12.596,12.723,2000000.0
2009-04-15 07:45:00,12.697,12.758,12.572,12.719,2050000.0
2009-04-15 07:50:00,12.713,12.763,12.586,12.63,1900000.0
2009-04-15 07:55:00,12.696,12.77,12.604,12.74,1750000.0
2009-04-15 08:00:00,12.632,12.789,12.575,12.592,1850000.0
2009-04-15 08:05:00,12.749,12.767,12.592,12.652,2200000.0
2009-04-15 08:10:00,12.7,12.735,12.589,12.625,2200000.0
2009-04-15 08:15:00,12.659,12.798,12.596,12.679,2350000.0
2009-04-15 08:20:00,12.598,12.77,12.575,12.76,1900000.0
2009-04-15 08:25:00,12.706,12.73,12.613,12.651,1850000.0
2009-04-15 08:30:00,12.613,12.757,12.612,12.673,2400000.0
2009-04-15 08:35:00,12.718,12.77,12.583,12.647,2300000.0
2009-04-15 08:40:00,12.736,12.76,12.6,12.74,1750000.0
2009-04-15 08:45:00,12.736,12.761,12.622,12.733,1900000.0
2009-04-15 08:50:00,12.618,12.743,12.595,12.634,2250000.0
2009-04-15 08:55:00,12.662,12.76,12.591,12.708,2050000.0
2009-04-15 09:00:00,12.692,12.731,12.567,12.625,4900000.0
2009-04-15 09:05:00,12.698,12.759,12.597,12.652,4600000.0
2009-04-15 09:10:00,12.632,12.723,12.543,12.638,4700000.0
2009-04-15 09:15:00,12.673,12.728,12.569,12.65,6850000.0
2009-04-15 09:20:00,12.63,12.72,12.585,12.638,3150000.0
2009-04-15 09:25:00,12.625,12.736,12.563,12.565,4100000.0
2009-04-15 09:30:00,12.609,12.698,12.502,12.554,3550000.0
2009-04-15 09:35:00,12.551,12.695,12.53,12.575,4500000.0
2009-04-15 09:40:00,12.531,12.688,12.531,12.594,1800000.0
2009-04-15 09:45:00,12.674,12.693,12.55,12.594,2000000.0
2009-04-15 09:50:00,12.546,12.682,12.513,12.641,2800000.0
2009-04-15 09:55:00,12.682,12.7,12.541,12.6,2200000.0
2009-04-15 10:00:00,12.581,12.722,12.54,12.671,2450000.0
2009-04-15 10:05:00,12.628,12.71,12.557,12.654,2500000.0
2009-04-15 10:10:00,12.655,12.742,12.566,12.626,2350000.0
2009-04-15 10:15:00,12.582,12.73,12.53,12.613,2950000.0
2009-04-15 10:20:00,12.68,12.709,12.539,12.696,2300000.0
2009-04-15 10:25:00,12.715,12.747,12.564,12.628,2050000.0
2009-04-15 10:30:00,12.706,12.733,12.57,12.704,2300000.0
2009-04-15 10:35:00,12.71,12.767,12.552,12.724,2100000.0
2009-04-15 10:40:00,12.613,12.733,12.528,12.64,2250000.0
2009-04-15 10:45:00,12.585,12.722,12.518,12.65,2150000.0
2009-04-15 10:50:00,12.69,12.758,12.547,12.702,2150000.0
2009-04-15 10:55:00,12.611,12.771,12.563,12.614,1950000.0
2009-04-15 11:00:00,12.618,12.72,12.552,12.72,2200000.0
2009-04-15 11:05:00,12.645,12.765,12.546,12.685,2200000.0
2009-04-15 11:10:00,12.576,12.743,12.509,12.539,2300000.0
2009-04-15 11:15:00,12.595,12.697,12.522,12.562,2350000.0
2009-04-15 11:20:00,12.658,12.674,12.511,12.536,2250000.0
2009-04-15 11:25:00,12.585,12.723,12.48,12.687,2300000.0
2009-04-15 11:30:00,12.587,12.722,12.558,12.636,2500000.0
2009-04-15 11:35:00,12.683,12.724,12.56,12.672,2300000.0
2009-04-15 11:40:00,12.697,12.754,12.544,12.659,2200000.0
2009-04-15 11:45:00,12.574,12.695,12.512,12.669,1800000.0
2009-04-15 11:50:00,12.68,12.734,12.549,12.685,2300000.0
2009-04-15 11:55:00,12.642,12.75,12.558,12.568,2350000.0
2009-04-15 12:00:00,12.637,12.768,12.597,12.638,2150000.0
2009-04-15 12:05:00,12.678,12.803,12.593,12.785,2250000.0
2009-04-15 12:10:00,12.785,12.785,12.609,12.655,2050000.0
2009-04-15 12:15:00,12.767,12.784,12.627,12.656,2200000.0
2009-04-15 12:20:00,12.777,12.804,12.639,12.802,2200000.0
2009-04-15 12:25:00,12.817,12.905,12.665,12.772,2050000.0
2009-04-15 12:30:00,12.749,12.879,12.714,12.839,2150000.0
2009-04-15 12:35:00,12.768,12.885,12.722,12.778,2500000.0
2009-04-15 12:40:00,12.719,12.911,12.717,12.907,2250000.0
2009-04-15 12:45:00,12.751,12.916,12.714,12.813,2150000.0
2009-04-15 12:50:00,12.778,12.887,12.72,12.851,2000000.0
2009-04-15 12:55:00,12.859,12.896,12.723,12.818,2000000.0
2009-04-15 13:00:00,12.815,12.907,12.722,12.821,2350000.0
2009-04-15 13:05:00,12.804,12.92,12.741,12.762,2250000.0
2009-04-15 13:10:00,12.736,12.91,12.692,12.857,2050000.0
2009-04-15 13:15:00,12.837,12.93,12.711,12.831,2450000.0
2009-04-15 13:20:00,12.747,12.88,12.704,12.814,2550000.0
2009-04-15 13:25:00,12.744,12.88,12.714,12.823,2050000.0
2009-04-15 13:30:00,12.836,12.9,12.716,12.869,2350000.0
2009-04-15 13:35:00,12.842,12.923,12.711,12.774,2550000.0
2009-04-15 13:40:00,12.795,12.864,12.704,12.848,2350000.0
2009-04-15 13:45:00,12.764,12.861,12.687,12.739,2000000.0
2009-04-15 13:50:00,12.76,12.879,12.687,12.797,2050000.0
2009-04-15 13:55:00,12.84,12.85,12.68,12.78,2500000.0
2009-04-15 14:00:00,12.722,12.825,12.657,12.809,2100000.0
2009-04-15 14:05:00,12.818,12.818,12.648,12.705,2000000.0
2009-04-15 14:10:00,12.762,12.838,12.664,12.802,2250000.0
2009-04-15 14:15:00,12.802,12.882,12.698,12.85,2250000.0
2009-04-15 14:20:00,12.836,12.883,12.706,12.791,2150000.0
2009-04-15 14:25:00,12.758,12.844,12.702,12.812,1950000.0
2009-04-15 14:30:00,12.712,12.844,12.636,12.815,2300000.0
2009-04-15 14:35:00,12.831,12.837,12.594,12.683,2200000.0
2009-04-15 14:40:00,12.749,12.8,12.595,12.696,2200000.0
2009-04-15 14:45:00,12.69,12.754,12.562,12.67,2200000.0
2009-04-15 14:50:00,12.69,12.795,12.621,12.664,2350000.0
2009-04-15 14:55:00,12.746,12.803,12.611,12.789,2250000.0
2009-04-15 15:00:00,12.643,12.759,12.604,12.635,2100000.0
2009-04-15 15:05:00,12.68,12.774,12.617,12.674,2250000.0
2009-04-15 15:10:00,12.725,12.768,12.572,12.704,2100000.0
2009-04-15 15:15:00,12.646,12.804,12.601,12.74,2050000.0
2009-04-15 15:20:00,12.607,12.76,12.575,12.72,2200000.0
2009-04-15 15:25:00,12.691,12.787,12.621,12.674,2200000.0
2009-04-15 15:30:00,12.759,12.767,12.617,12.767,2000000.0
2009-04-15 15:35:00,12.734,12.792,12.629,12.649,2700000.0
2009-04-15 15:40:00,12.673,12.776,12.643,12.7,2300000.0
2009-04-15 15:45:00,12.782,12.789,12.636,12.753,2050000.0
2009-04-15 15:50:00,12.743,12.788,12.653,12.774,2350000.0
2009-04-15 15:55:00,12.697,12.812,12.632,12.789,2500000.0
2009-04-15 16:00:00,12.673,12.828,12.641,12.695,1950000.0
2009-04-15 16:05:00,12.658,12.813,12.623,12.685,2300000.0
2009-04-15 16:10:00,12.752,12.784,12.617,12.769,2000000.0
2009-04-15 16:15:00,12.761,12.798,12.62,12.7,2350000.0
2009-04-15 16:20:00,12.673,12.736,12.545,12.572,2100000.0
2009-04-15 16:25:00,12.663,12.77,12.574,12.63,2200000.0
2009-04-15 16:30:00,12.641,12.762,12.587,12.637,2200000.0
2009-04-15 16:35:00,12.639,12.765,12.612,12.612,2250000.0
2009-04-15 16:40:00,12.783,12.796,12.588,12.646,2150000.0
2009-04-15 16:45:00,12.672,12.779,12.588,12.631,2150000.0
2009-04-15 16:50:00,12.697,12.772,12.573,12.611,2400000.0
2009-04-15 16:55:00,12.7,12.793,12.619,12.683,2450000.0
2009-04-15 17:00:00,12.622,12.766,12.581,12.678,2000000.0
2009-04-15 17:05:00,12.65,12.76,12.621,12.719,1750000.0
2009-04-15 17:10:00,12.723,12.752,12.592,12.602,2300000.0
2009-04-15 17:15:00,12.71,12.75,12.575,12.74,2200000.0
2009-04-15 17:20:00,12.544,12.743,12.544,12.714,2100000.0
2009-04-15 17:25:00,12.644,12.74,12.571,12.651,2450000.0
2009-04-15 17:30:00,12.706,12.752,12.577,12.673,2100000.0
2009-04-15 17:35:00,12.653,12.794,12.632,12.709,2600000.0
2009-04-15 17:40:00,12.784,12.805,12.643,12.657,2200000.0
2009-04-15 17:45:00,12.804,12.804,12.648,12.686,2650000.0
2009-04-15 17:50:00,12.773,12.803,12.641,12.728,2700000.0
2009-04-15 17:55:00,12.794,12.795,12.652,12.673,2100000.0
2009-04-15 18:00:00,12.728,12.814,12.664,12.695,2650000.0
2009-04-15 18:05:00,12.733,12.852,12.671,12.765,1900000.0
2009-04-15 18:10:00,12.698,12.81,12.641,12.788,2400000.0
2009-04-15 18:15:00,12.75,12.791,12.644,12.758,2050000.0
2009-04-15 18:20:00,12.691,12.781,12.644,12.645,2450000.0
2009-04-15 18:25:00,12.743,12.802,12.642,12.709,2300000.0
2009-04-15 18:30:00,12.796,12.832,12.626,12.661,2400000.0
2009-04-15 18:35:00,12.776,12.808,12.625,12.771,2900000.0
2009-04-15 18:40:00,12.76,12.827,12.608,12.782,2250000.0
2009-04-15 18:45:00,12.773,12.811,12.609,12.72,2350000.0
2009-04-15 18:50:00,12.786,12.815,12.625,12.77,3300000.0
2009-04-15 18:55:00,12.688,12.803,12.631,12.709,2400000.0
2009-04-15 19:00:00,12.705,12.81,12.61,12.785,2400000.0
2009-04-15 19:05:00,12.73,12.815,12.64,12.711,2050000.0
2009-04-15 19:10:00,12.754,12.807,12.675,12.739,2050000.0
2009-04-15 19:15:00,12.721,12.823,12.622,12.757,2150000.0
2009-04-15 19:20:00,12.673,12.862,12.672,12.82,2600000.0
2009-04-15 19:25:00,12.663,12.801,12.642,12.681,2400000.0
2009-04-15 19:30:00,12.68,12.802,12.661,12.684,1600000.0
2009-04-15 19:35:00,12.81,12.81,12.648,12.692,2150000.0
2009-04-15 19:40:00,12.72,12.824,12.64,12.79,2300000.0
2009-04-15 19:45:00,12.69,12.81,12.591,12.721,2250000.0
2009-04-15 19:50:00,12.791,12.812,12.636,12.81,2200000.0
2009-04-15 19:55:00,12.701,12.798,12.657,12.747,2150000.0
2009-04-15 20:00:00,12.801,12.801,12.6,12.679,2900000.0
2009-04-15 20:05:00,12.744,12.78,12.608,12.653,2600000.0
2009-04-15 20:10:00,12.769,12.838,12.632,12.666,2900000.0
2009-04-15 20:15:00,12.76,12.778,12.598,12.663,2200000.0
2009-04-15 20:20:00,12.712,12.761,12.621,12.761,2150000.0
2009-04-15 20:25:00,12.749,12.758,12.628,12.649,2150000.0
2009-04-15 20:30:00,12.673,12.79,12.586,12.691,2150000.0
2009-04-15 20:35:00,12.74,12.762,12.605,12.626,2000000.0
2009-04-15 20:40:00,12.659,12.754,12.628,12.673,1150000.0
2009-04-15 20:45:00,12.63,12.759,12.597,12.677,1500000.0
2009-04-15 20:50:00,12.706,12.754,12.605,12.723,1250000.0
2009-04-15 20:55:00,12.568,12.741,12.568,12.715,2000000.0
2009-04-15 21:00:00,12.675,12.76,12.559,12.614,2300000.0
2009-04-15 21:05:00,12.71,12.756,12.605,12.678,1900000.0
2009-04-15 21:10:00,12.716,12.732,12.58,12.72,1500000.0
2009-04-15 21:15:00,12.73,12.79,12.605,12.664,2600000.0
2009-04-15 21:20:00,12.738,12.752,12.621,12.631,1850000.0
2009-04-15 21:25:00,12.692,12.777,12.585,12.614,2100000.0
2009-04-15 21:30:00,12.567,12.755,12.567,12.721,1600000.0
2009-04-15 21:35:00,12.685,12.748,12.549,12.679,1500000.0
2009-04-15 21:40:00,12.723,12.76,12.611,12.73,2000000.0
2009-04-15 21:45:00,12.735,12.748,12.575,12.623,950000.0
2009-04-15 21:50:00,12.675,12.745,12.603,12.687,2050000.0
2009-04-15 21:55:00,12.724,12.733,12.543,12.667,1750000.0
2009-04-15 22:00:00,12.699,12.742,12.558,12.58,1850000.0
2009-04-15 22:05:00,12.701,12.744,12.613,12.73,1350000.0
2009-04-15 22:10:00,12.704,12.77,12.606,12.753,1450000.0
2009-04-15 22:15:00,12.74,12.742,12.582,12.627,1050000.0
2009-04-15 22:20:00,12.721,12.769,12.632,12.73,1500000.0
2009-04-15 22:25:00,12.669,12.767,12.615,12.754,1900000.0
2009-04-15 22:30:00,12.722,12.758,12.642,12.705,800000.0
2009-04-15 22:35:00,12.677,12.75,12.624,12.75,1850000.0
2009-04-15 22:40:00,12.592,12.764,12.592,12.749,1600000.0
2009-04-15 22:45:00,12.674,12.76,12.598,12.73,2100000.0
2009-04-15 22:50:00,12.63,12.768,12.583,12.64,2350000.0
2009-04-15 22:55:00,12.729,12.774,12.622,12.658,1450000.0
2009-04-15 23:00:00,12.683,12.76,12.604,12.75,950000.0
2009-04-15 23:05:00,12.76,12.76,12.646,12.75,700000.0
2009-04-15 23:10:00,12.744,12.763,12.628,12.635,1350000.0
2009-04-15 23:15:00,12.633,12.766,12.633,12.723,1150000.0
2009-04-15 23:20:00,12.661,12.738,12.602,12.662,450000.0
2009-04-15 23:25:00,12.76,12.76,12.76,12.76,500000.0
2009-04-15 23:30:00,12.734,12.736,12.636,12.723,500000.0
2009-04-15 23:35:00,12.662,12.742,12.608,12.711,450000.0
2009-04-15 23:40:00,12.724,12.736,12.611,12.719,600000.0
2009-04-15 23:45:00,12.76,12.76,12.636,12.723,1000000.0
2009-04-15 23:50:00,12.734,12.736,12.636,12.723,500000.0
2009-04-15 23:55:00,12.665,12.728,12.661,12.661,200000.0
2009-04-16 00:00:00,12.646,12.773,12.611,12.695,2000000.0
2009-04-16 00:05:00,12.75,12.769,12.687,12.76,1250000.0
2009-04-16 00:10:00,12.744,12.772,12.642,12.768,1450000.0
2009-04-16 00:15:00,12.73,12.771,12.638,12.639,950000.0
2009-04-16 00:20:00,12.657,12.76,12.628,12.76,750000.0
2009-04-16 00:25:00,12.738,12.79,12.63,12.692,1700000.0
2009-04-16 00:30:00,12.682,12.772,12.632,12.75,1650000.0
2009-04-16 00:35:00,12.74,12.761,12.661,12.74,2500000.0
2009-04-16 00:40:00,12.644,12.805,12.554,12.701,2400000.0
2009-04-16 00:45:00,12.735,12.771,12.61,12.768,1600000.0
2009-04-16 00:50:00,12.717,12.774,12.618,12.695,2450000.0
2009-04-16 00:55:00,12.711,12.762,12.594,12.705,1600000.0
2009-04-16 01:00:00,12.606,12.743,12.606,12.73,1550000.0
2009-04-16 01:05:00,12.701,12.721,12.597,12.64,850000.0
2009-04-16 01:10:00,12.704,12.762,12.592,12.689,2150000.0
2009-04-16 01:15:00,12.654,12.766,12.623,12.72,1550000.0
2009-04-16 01:20:00,12.714,12.756,12.616,12.73,1600000.0
2009-04-16 01:25:00,12.605,12.762,12.578,12.652,1650000.0
2009-04-16 01:30:00,12.639,12.773,12.639,12.725,1050000.0
2009-04-16 01:35:00,12.693,12.75,12.62,12.732,800000.0
2009-04-16 01:40:00,12.647,12.74,12.59,12.73,1650000.0
2009-04-16 01:45:00,12.63,12.774,12.626,12.729,2450000.0
2009-04-16 01:50:00,12.759,12.774,12.625,12.629,1300000.0
2009-04-16 01:55:00,12.69,12.762,12.621,12.676,1200000.0
2009-04-16 02:00:00,12.73,12.758,12.612,12.728,1600000.0
2009-04-16 02:05:00,12.695,12.739,12.615,12.711,1250000.0
2009-04-16 02:10:00,12.714,12.756,12.579,12.71,1450000.0
2009-04-16 02:15:00,12.734,12.774,12.588,12.744,1250000.0
2009-04-16 02:20:00,12.651,12.754,12.57,12.702,2350000.0
2009-04-16 02:25:00,12.637,12.77,12.538,12.715,1850000.0
2009-04-16 02:30:00,12.609,12.688,12.509,12.662,2150000.0
2009-04-16 02:35:00,12.589,12.754,12.511,12.589,2600000.0
2009-04-16 02:40:00,12.669,12.697,12.538,12.641,2400000.0
2009-04-16 02:45:00,12.678,12.715,12.551,12.63,2000000.0
2009-04-16 02:50:00,12.652,12.775,12.547,12.614,2200000.0
2009-04-16 02:55:00,12.64,12.707,12.555,12.59,2000000.0
2009-04-16 03:00:00,12.689,12.731,12.579,12.69,2150000.0
2009-04-16 03:05:00,12.703,12.723,12.59,12.693,2000000.0
2009-04-16 03:10:00,12.539,12.698,12.532,12.691,1850000.0
2009-04-16 03:15:00,12.697,12.72,12.563,12.699,2700000.0
2009-04-16 03:20:00,12.666,12.699,12.578,12.649,1350000.0
2009-04-16 03:25:00,12.683,12.716,12.574,12.679,1550000.0
2009-04-16 03:30:00,12.682,12.713,12.557,12.67,1300000.0
2009-04-16 03:35:00,12.627,12.715,12.587,12.684,1300000.0
2009-04-16 03:40:00,12.671,12.725,12.563,12.588,1950000.0
2009-04-16 03:45:00,12.588,12.706,12.562,12.622,1100000.0
2009-04-16 03:50:00,12.687,12.707,12.577,12.688,1500000.0
2009-04-16 03:55:00,12.639,12.709,12.584,12.655,1700000.0
2009-04-16 04:00:00,12.684,12.711,12.578,12.66,1100000.0
2009-04-16 04:05:00,12.691,12.714,12.531,12.698,1650000.0
2009-04-16 04:10:00,12.639,12.724,12.564,12.619,1800000.0
2009-04-16 04:15:00,12.661,12.703,12.57,12.628,1050000.0
2009-04-16 04:20:00,12.619,12.714,12.596,12.679,1600000.0
2009-04-16 04:25:00,12.7,12.7,12.69,12.69,200000.0
2009-04-16 04:30:00,12.691,12.712,12.567,12.712,400000.0
2009-04-16 04:35:00,12.596,12.808,12.572,12.608,1200000.0
2009-04-16 04:40:00,12.664,12.71,12.62,12.638,600000.0
2009-04-16 04:45:00,12.71,12.726,12.575,12.665,2650000.0
2009-04-16 04:50:00,12.653,12.76,12.598,12.714,1800000.0
2009-04-16 04:55:00,12.687,12.733,12.59,12.705,1450000.0
2009-04-16 05:00:00,12.681,12.749,12.588,12.588,2100000.0
2009-04-16 05:05:00,12.7,12.726,12.582,12.642,1350000.0
2009-04-16 05:10:00,12.694,12.721,12.596,12.665,1300000.0
2009-04-16 05:15:00,12.685,12.719,12.638,12.719,200000.0
2009-04-16 05:20:00,12.681,12.724,12.579,12.724,1200000.0
2009-04-16 05:25:00,12.704,12.734,12.618,12.734,950000.0
2009-04-16 05:30:00,12.674,12.713,12.601,12.69,1900000.0
2009-04-16 05:35:00,12.719,12.726,12.541,12.693,2100000.0
2009-04-16 05:40:00,12.569,12.712,12.546,12.62,1850000.0
2009-04-16 05:45:00,12.699,12.731,12.588,12.662,1250000.0
2009-04-16 05:50:00,12.63,12.698,12.536,12.688,1600000.0
2009-04-16 05:55:00,12.597,12.714,12.532,12.601,1600000.0
2009-04-16 06:00:00,12.598,12.705,12.561,12.661,2100000.0
2009-04-16 06:05:00,12.612,12.753,12.561,12.712,2250000.0
2009-04-16 06:10:00,12.681,12.742,12.586,12.658,2150000.0
2009-04-16 06:15:00,12.71,12.724,12.564,12.665,2050000.0
2009-04-16 06:20:00,12.611,12.725,12.533,12.533,1650000.0
2009-04-16 06:25:00,12.64,12.721,12.559,12.637,2550000.0
2009-04-16 06:30:00,12.645,12.744,12.552,12.595,2250000.0
2009-04-16 06:35:00,12.751,12.772,12.566,12.719,2900000.0
2009-04-16 06:40:00,12.704,12.772,12.588,12.708,2250000.0
2009-04-16 06:45:00,12.693,12.736,12.577,12.696,2550000.0
2009-04-16 06:50:00,12.706,12.75,12.569,12.682,1950000.0
2009-04-16 06:55:00,12.683,12.743,12.528,12.633,2250000.0
2009-04-16 07:00:00,12.704,12.746,12.566,12.651,2250000.0
2009-04-16 07:05:00,12.719,12.725,12.556,12.591,1950000.0
2009-04-16 07:10:00,12.716,12.744,12.577,12.654,2150000.0
2009-04-16 07:15:00,12.698,12.739,12.567,12.672,2200000.0
2009-04-16 07:20:00,12.671,12.736,12.607,12.72,1550000.0
2009-04-16 07:25:00,12.667,12.789,12.554,12.729,1900000.0
2009-04-16 07:30:00,12.707,12.749,12.539,12.633,1950000.0
2009-04-16 07:35:00,12.7,12.783,12.582,12.715,1850000.0
2009-04-16 07:40:00,12.694,12.732,12.596,12.723,1850000.0
2009-04-16 07:45:00,12.709,12.771,12.544,12.677,2200000.0
2009-04-16 07:50:00,12.697,12.727,12.565,12.618,1900000.0
2009-04-16 07:55:00,12.691,12.739,12.574,12.717,1750000.0
2009-04-16 08:00:00,12.6,12.752,12.593,12.612,1850000.0
2009-04-16 08:05:00,12.719,12.757,12.594,12.65,2200000.0
2009-04-16 08:10:00,12.713,12.77,12.621,12.647,2050000.0
2009-04-16 08:15:00,12.643,12.783,12.56,12.667,2350000.0
2009-04-16 08:20:00,12.615,12.759,12.569,12.683,1850000.0
2009-04-16 08:25:00,12.741,12.781,12.62,12.668,1850000.0
2009-04-16 08:30:00,12.644,12.772,12.623,12.679,2400000.0
2009-04-16 08:35:00,12.745,12.813,12.559,12.604,2300000.0
2009-04-16 08:40:00,12.744,12.765,12.62,12.678,1800000.0
2009-04-16 08:45:00,12.746,12.77,12.651,12.759,1750000.0
2009-04-16 08:50:00,12.636,12.77,12.608,12.733,1800000.0
2009-04-16 08:55:00,12.644,12.782,12.633,12.739,1500000.0
2009-04-16 09:00:00,12.732,12.784,12.613,12.697,4900000.0
2009-04-16 09:05:00,12.73,12.789,12.645,12.697,4600000.0
2009-04-16 09:10:00,12.665,12.779,12.616,12.692,4700000.0
2009-04-16 09:15:00,12.723,12.792,12.621,12.722,6850000.0
2009-04-16 09:20:00,12.683,12.764,12.638,12.688,3100000.0
2009-04-16 09:25:00,12.675,12.78,12.623,12.634,4100000.0
2009-04-16 09:30:00,12.683,12.771,12.587,12.642,3550000.0
2009-04-16 09:35:00,12.632,12.788,12.599,12.669,4400000.0
2009-04-16 09:40:00,12.635,12.764,12.612,12.669,1950000.0
2009-04-16 09:45:00,12.752,12.779,12.602,12.673,2000000.0
2009-04-16 09:50:00,12.641,12.78,12.615,12.727,2850000.0
2009-04-16 09:55:00,12.78,12.805,12.625,12.704,2200000.0
2009-04-16 10:00:00,12.672,12.802,12.623,12.725,2450000.0
2009-04-16 10:05:00,12.71,12.823,12.621,12.75,2400000.0
2009-04-16 10:10:00,12.74,12.808,12.625,12.674,2350000.0
2009-04-16 10:15:00,12.618,12.79,12.595,12.763,2750000.0
2009-04-16 10:20:00,12.758,12.775,12.604,12.749,2500000.0
2009-04-16 10:25:00,12.712,12.76,12.581,12.617,2150000.0
2009-04-16 10:30:00,12.731,12.777,12.612,12.752,2300000.0
2009-04-16 10:35:00,12.718,12.803,12.588,12.739,2250000.0
2009-04-16 10:40:00,12.677,12.792,12.592,12.722,2100000.0
2009-04-16 10:45:00,12.61,12.745,12.58,12.711,2150000.0
2009-04-16 10:50:00,12.73,12.801,12.571,12.742,2150000.0
2009-04-16 10:55:00,12.634,12.781,12.619,12.668,1950000.0
2009-04-16 11:00:00,12.647,12.795,12.592,12.763,2250000.0
2009-04-16 11:05:00,12.691,12.796,12.619,12.767,2200000.0
2009-04-16 11:10:00,12.619,12.776,12.582,12.616,2300000.0
2009-04-16 11:15:00,12.658,12.757,12.592,12.657,2350000.0
2009-04-16 11:20:00,12.713,12.742,12.573,12.618,2250000.0
2009-04-16 11:25:00,12.627,12.773,12.545,12.694,2300000.0
2009-04-16 11:30:00,12.64,12.739,12.565,12.617,2500000.0
2009-04-16 11:35:00,12.667,12.709,12.542,12.7,2300000.0
2009-04-16 11:40:00,12.697,12.74,12.561,12.68,2200000.0
2009-04-16 11:45:00,12.585,12.76,12.542,12.696,2250000.0
2009-04-16 11:50:00,12.709,12.715,12.521,12.656,2300000.0
2009-04-16 11:55:00,12.631,12.708,12.533,12.54,2350000.0
2009-04-16 12:00:00,12.569,12.701,12.523,12.587,2150000.0
2009-04-16 12:05:00,12.618,12.742,12.539,12.716,2250000.0
2009-04-16 12:10:00,12.682,12.701,12.538,12.602,2050000.0
2009-04-16 12:15:00,12.688,12.707,12.551,12.551,2200000.0
2009-04-16 12:20:00,12.684,12.706,12.541,12.652,2200000.0
2009-04-16 12:25:00,12.658,12.765,12.547,12.589,2050000.0
2009-04-16 12:30:00,12.589,12.687,12.529,12.681,2150000.0
2009-04-16 12:35:00,12.6,12.707,12.562,12.608,2500000.0
2009-04-16 12:40:00,12.555,12.708,12.543,12.684,2250000.0
2009-04-16 12:45:00,12.579,12.719,12.53,12.613,2150000.0
2009-04-16 12:50:00,12.561,12.682,12.539,12.67,1600000.0
2009-04-16 12:55:00,12.672,12.711,12.541,12.635,2000000.0
2009-04-16 13:00:00,12.661,12.661,12.506,12.555,2350000.0
2009-04-16 13:05:00,12.512,12.618,12.447,12.512,2250000.0
2009-04-16 13:10:00,12.435,12.619,12.404,12.524,2050000.0
2009-04-16 13:15:00,12.532,12.628,12.427,12.504,2450000.0
2009-04-16 13:20:00,12.501,12.622,12.459,12.574,2550000.0
2009-04-16 13:25:00,12.505,12.63,12.447,12.579,2050000.0
2009-04-16 13:30:00,12.597,12.619,12.428,12.59,2350000.0
2009-04-16 13:35:00,12.586,12.64,12.476,12.549,2550000.0
2009-04-16 13:40:00,12.534,12.623,12.474,12.618,2350000.0
2009-04-16 13:45:00,12.542,12.656,12.447,12.605,1650000.0
2009-04-16 13:50:00,12.492,12.641,12.469,12.585,2000000.0
2009-04-16 13:55:00,12.627,12.65,12.448,12.65,2600000.0
2009-04-16 14:00:00,12.542,12.649,12.475,12.601,2100000.0
2009-04-16 14:05:00,12.618,12.649,12.478,12.542,2000000.0
2009-04-16 14:10:00,12.561,12.666,12.474,12.583,2250000.0
2009-04-16 14:15:00,12.594,12.656,12.431,12.635,2250000.0
2009-04-16 14:20:00,12.638,12.679,12.518,12.653,2150000.0
2009-04-16 14:25:00,12.594,12.757,12.567,12.657,2200000.0
2009-04-16 14:30:00,12.577,12.718,12.531,12.648,2300000.0
2009-04-16 14:35:00,12.658,12.658,12.472,12.508,2200000.0
2009-04-16 14:40:00,12.544,12.626,12.422,12.557,2200000.0
2009-04-16 14:45:00,12.576,12.623,12.479,12.558,2200000.0
2009-04-16 14:50:00,12.559,12.648,12.473,12.48,2350000.0
2009-04-16 14:55:00,12.564,12.631,12.43,12.631,2250000.0
2009-04-16 15:00:00,12.503,12.649,12.492,12.532,2000000.0
2009-04-16 15:05:00,12.598,12.683,12.531,12.58,2250000.0
2009-04-16 15:10:00,12.611,12.708,12.452,12.583,2300000.0
2009-04-16 15:15:00,12.544,12.637,12.487,12.614,2350000.0
2009-04-16 15:20:00,12.477,12.641,12.459,12.583,2200000.0
2009-04-16 15:25:00,12.523,12.63,12.475,12.518,2200000.0
2009-04-16 15:30:00,12.595,12.609,12.469,12.594,2000000.0
2009-04-16 15:35:00,12.566,12.595,12.29,12.29,2700000.0
2009-04-16 15:40:00,12.28,12.445,12.243,12.306,2300000.0
2009-04-16 15:45:00,12.39,12.39,12.199,12.342,2050000.0
2009-04-16 15:50:00,12.292,12.357,12.207,12.341,2350000.0
2009-04-16 15:55:00,12.247,12.359,12.171,12.348,2600000.0
2009-04-16 16:00:00,12.217,12.386,12.198,12.307,2150000.0
2009-04-16 16:05:00,12.256,12.382,12.2,12.293,2300000.0
2009-04-16 16:10:00,12.335,12.401,12.239,12.367,2100000.0
2009-04-16 16:15:00,12.357,12.372,12.228,12.275,2350000.0
2009-04-16 16:20:00,12.276,12.346,12.14,12.14,2200000.0
2009-04-16 16:25:00,12.25,12.312,12.139,12.161,2200000.0
2009-04-16 16:30:00,12.142,12.324,12.122,12.158,2200000.0
2009-04-16 16:35:00,12.139,12.279,12.137,12.137,2250000.0
2009-04-16 16:40:00,12.272,12.321,12.121,12.144,2200000.0
2009-04-16 16:45:00,12.184,12.287,12.129,12.146,2150000.0
2009-04-16 16:50:00,12.224,12.273,12.099,12.13,2400000.0
2009-04-16 16:55:00,12.228,12.29,12.121,12.185,2450000.0
2009-04-16 17:00:00,12.101,12.273,12.101,12.231,2150000.0
2009-04-16 17:05:00,12.181,12.272,12.129,12.214,2350000.0
2009-04-16 17:10:00,12.254,12.311,12.114,12.114,2300000.0
2009-04-16 17:15:00,12.232,12.291,12.092,12.17,2150000.0
2009-04-16 17:20:00,12.16,12.311,12.084,12.226,2100000.0
2009-04-16 17:25:00,12.177,12.297,12.046,12.136,2450000.0
2009-04-16 17:30:00,12.181,12.279,12.082,12.149,2100000.0
2009-04-16 17:35:00,12.143,12.25,12.091,12.166,2600000.0
2009-04-16 17:40:00,12.243,12.322,12.095,12.158,2200000.0
2009-04-16 17:45:00,12.288,12.306,12.062,12.174,2650000.0
2009-04-16 17:50:00,12.236,12.319,12.099,12.181,2700000.0
2009-04-16 17:55:00,12.244,12.287,12.081,12.174,2100000.0
2009-04-16 18:00:00,12.222,12.289,12.099,12.183,2650000.0
2009-04-16 18:05:00,12.198,12.266,12.1,12.225,2300000.0
2009-04-16 18:10:00,12.167,12.265,12.101,12.133,2400000.0
2009-04-16 18:15:00,12.206,12.281,12.122,12.247,2200000.0
2009-04-16 18:20:00,12.188,12.269,12.089,12.103,2100000.0
2009-04-16 18:25:00,12.132,12.251,12.118,12.133,2150000.0
2009-04-16 18:30:00,12.195,12.204,12.036,12.07,2550000.0
2009-04-16 18:35:00,12.176,12.241,12.076,12.208,2850000.0
2009-04-16 18:40:00,12.223,12.258,12.109,12.213,2250000.0
2009-04-16 18:45:00,12.22,12.246,12.043,12.162,2350000.0
2009-04-16 18:50:00,12.238,12.284,12.097,12.26,3300000.0
2009-04-16 18:55:00,12.27,12.282,12.088,12.168,2600000.0
2009-04-16 19:00:00,12.194,12.273,12.097,12.247,2250000.0
2009-04-16 19:05:00,12.18,12.263,12.106,12.218,2200000.0
2009-04-16 19:10:00,12.183,12.295,12.088,12.241,2400000.0
2009-04-16 19:15:00,12.198,12.266,12.09,12.228,2150000.0
2009-04-16 19:20:00,12.177,12.273,12.09,12.253,2500000.0
2009-04-16 19:25:00,12.127,12.275,12.117,12.117,2400000.0
2009-04-16 19:30:00,12.121,12.259,12.106,12.148,2250000.0
2009-04-16 19:35:00,12.229,12.255,12.124,12.179,2150000.0
2009-04-16 19:40:00,12.149,12.291,12.08,12.247,2400000.0
2009-04-16 19:45:00,12.141,12.265,12.077,12.168,2250000.0
2009-04-16 19:50:00,12.22,12.27,12.079,12.25,2200000.0
2009-04-16 19:55:00,12.19,12.273,12.116,12.224,2150000.0
2009-04-16 20:00:00,12.252,12.252,12.078,12.188,2900000.0
2009-04-16 20:05:00,12.237,12.242,12.087,12.23,1850000.0
2009-04-16 20:10:00,12.213,12.254,12.106,12.134,2900000.0
2009-04-16 20:15:00,12.239,12.253,12.06,12.144,2300000.0
2009-04-16 20:20:00,12.173,12.235,12.08,12.228,1800000.0
2009-04-16 20:25:00,12.227,12.261,12.075,12.075,2000000.0
2009-04-16 20:30:00,12.127,12.26,12.069,12.096,2150000.0
2009-04-16 20:35:00,12.074,12.209,12.031,12.063,2050000.0
2009-04-16 20:40:00,12.124,12.204,12.037,12.133,2000000.0
2009-04-16 20:45:00,12.107,12.233,12.082,12.167,1850000.0
2009-04-16 20:50:00,12.212,12.276,12.084,12.23,2300000.0
2009-04-16 20:55:00,12.118,12.236,12.059,12.193,2350000.0
2009-04-16 21:00:00,12.131,12.201,12.046,12.084,2250000.0
2009-04-16 21:05:00,12.093,12.225,12.051,12.096,1850000.0
2009-04-16 21:10:00,12.147,12.168,12.023,12.065,1900000.0
2009-04-16 21:15:00,12.122,12.192,12.023,12.057,2450000.0
2009-04-16 21:20:00,12.141,12.183,12.021,12.021,1450000.0
2009-04-16 21:25:00,12.13,12.166,11.994,12.013,2400000.0
2009-04-16 21:30:00,12.0,12.152,12.0,12.14,1050000.0
2009-04-16 21:35:00,12.167,12.234,11.992,12.108,1350000.0
2009-04-16 21:40:00,12.018,12.143,11.982,12.114,2350000.0
2009-04-16 21:45:00,12.05,12.192,12.002,12.06,1600000.0
2009-04-16 21:50:00,12.109,12.193,12.038,12.104,2050000.0
2009-04-16 21:55:00,12.12,12.231,12.028,12.157,1950000.0
2009-04-16 22:00:00,12.119,12.266,12.068,12.127,1850000.0
2009-04-16 22:05:00,12.189,12.235,12.058,12.193,1250000.0
2009-04-16 22:10:00,12.161,12.222,12.091,12.222,1400000.0
2009-04-16 22:15:00,12.086,12.272,12.054,12.17,2000000.0
2009-04-16 22:20:00,12.166,12.23,12.086,12.22,1350000.0
2009-04-16 22:25:00,12.159,12.235,12.092,12.227,1750000.0
2009-04-16 22:30:00,12.197,12.225,12.081,12.162,950000.0
2009-04-16 22:35:00,12.139,12.221,12.077,12.221,1150000.0
2009-04-16 22:40:00,12.052,12.22,12.052,12.22,1850000.0
2009-04-16 22:45:00,12.2,12.217,12.067,12.127,1050000.0
2009-04-16 22:50:00,12.11,12.244,12.063,12.233,1600000.0
2009-04-16 22:55:00,12.159,12.224,12.074,12.21,1900000.0
2009-04-16 23:00:00,12.119,12.223,12.027,12.147,1900000.0
2009-04-16 23:05:00,12.22,12.287,12.097,12.125,1300000.0
2009-04-16 23:10:00,12.187,12.249,12.069,12.12,1550000.0
2009-04-16 23:15:00,12.201,12.233,12.106,12.193,750000.0
2009-04-16 23:20:00,12.121,12.198,12.062,12.122,450000.0
2009-04-16 23:25:00,12.191,12.198,12.062,12.122,850000.0
2009-04-16 23:30:00,12.194,12.202,12.068,12.171,1000000.0
2009-04-16 23:35:00,12.198,12.23,12.106,12.23,1000000.0
2009-04-16 23:40:00,12.194,12.205,12.096,12.179,900000.0
2009-04-16 23:45:00,12.187,12.198,12.096,12.185,500000.0
2009-04-16 23:50:00,12.194,12.196,12.096,12.183,500000.0
2009-04-16 23:55:00,12.191,12.21,12.086,12.21,750000.0
2009-04-17 00:00:00,12.195,12.249,12.112,12.157,1900000.0
2009-04-17 00:05:00,12.153,12.241,12.093,12.219,1400000.0
2009-04-17 00:10:00,12.171,12.255,12.058,12.186,1400000.0
2009-04-17 00:15:00,12.156,12.24,12.091,12.206,950000.0
2009-04-17 00:20:00,12.107,12.234,12.078,12.142,1850000.0
2009-04-17 00:25:00,12.197,12.218,12.117,12.21,1400000.0
2009-04-17 00:30:00,12.194,12.237,12.091,12.22,2000000.0
2009-04-17 00:35:00,12.164,12.218,12.098,12.119,850000.0
2009-04-17 00:40:00,12.129,12.24,12.069,12.23,1700000.0
2009-04-17 00:45:00,12.228,12.228,12.08,12.2,1550000.0
2009-04-17 00:50:00,12.192,12.264,12.117,12.179,950000.0
2009-04-17 00:55:00,12.214,12.216,12.116,12.203,500000.0
2009-04-17 01:00:00,12.204,12.214,12.062,12.214,1250000.0
2009-04-17 01:05:00,12.22,12.272,12.08,12.17,1500000.0
2009-04-17 01:10:00,12.154,12.214,12.042,12.184,900000.0
2009-04-17 01:15:00,12.168,12.228,12.098,12.149,800000.0
2009-04-17 01:20:00,12.061,12.197,12.061,12.197,350000.0
2009-04-17 01:25:00,12.18,12.2,12.18,12.19,600000.0
2009-04-17 01:30:00,12.171,12.216,12.06,12.169,1700000.0
2009-04-17 01:35:00,12.2,12.266,12.042,12.242,1350000.0
2009-04-17 01:40:00,12.098,12.295,12.098,12.256,2100000.0
2009-04-17 01:45:00,12.136,12.247,12.109,12.188,1850000.0
2009-04-17 01:50:00,12.204,12.227,12.07,12.227,1150000.0
2009-04-17 01:55:00,12.156,12.23,12.037,12.201,1700000.0
2009-04-17 02:00:00,12.189,12.207,12.083,12.192,1200000.0
2009-04-17 02:05:00,12.165,12.262,12.085,12.22,1950000.0
2009-04-17 02:10:00,12.163,12.251,12.043,12.226,2100000.0
2009-04-17 02:15:00,12.209,12.257,12.069,12.223,2100000.0
2009-04-17 02:20:00,12.13,12.248,12.075,12.208,1400000.0
2009-04-17 02:25:00,12.101,12.259,12.098,12.235,1550000.0
2009-04-17 02:30:00,12.125,12.244,12.082,12.152,1550000.0
2009-04-17 02:35:00,12.172,12.286,12.088,12.198,1700000.0
2009-04-17 02:40:00,12.221,12.269,12.074,12.129,1450000.0
2009-04-17 02:45:00,12.22,12.241,12.089,12.22,2100000.0
2009-04-17 02:50:00,12.099,12.254,12.085,12.179,1750000.0
2009-04-17 02:55:00,12.174,12.264,12.104,12.104,1650000.0
2009-04-17 03:00:00,12.099,12.243,12.066,12.194,1100000.0
2009-04-17 03:05:00,12.21,12.255,12.089,12.238,2700000.0
2009-04-17 03:10:00,12.078,12.244,12.065,12.2,1700000.0
2009-04-17 03:15:00,12.19,12.214,12.068,12.204,2750000.0
2009-04-17 03:20:00,12.049,12.206,12.049,12.192,1200000.0
2009-04-17 03:25:00,12.204,12.211,12.066,12.173,1350000.0
2009-04-17 03:30:00,12.118,12.214,12.075,12.155,1500000.0
2009-04-17 03:35:00,12.122,12.212,12.068,12.19,1450000.0
2009-04-17 03:40:00,12.181,12.231,12.05,12.112,2050000.0
2009-04-17 03:45:00,12.074,12.214,12.073,12.154,1350000.0
2009-04-17 03:50:00,12.187,12.211,12.075,12.204,1250000.0
2009-04-17 03:55:00,12.159,12.221,12.079,12.185,1800000.0
2009-04-17 04:00:00,12.169,12.21,12.075,12.18,1400000.0
2009-04-17 04:05:00,12.19,12.232,12.081,12.232,2000000.0
2009-04-17 04:10:00,12.117,12.233,12.096,12.139,800000.0
2009-04-17 04:15:00,12.19,12.229,12.083,12.147,600000.0
2009-04-17 04:20:00,12.114,12.247,12.076,12.21,1500000.0
2009-04-17 04:25:00,12.227,12.234,12.077,12.2,2350000.0
2009-04-17 04:30:00,12.194,12.222,12.086,12.191,1950000.0
2009-04-17 04:35:00,12.199,12.243,12.082,12.082,1200000.0
2009-04-17 04:40:00,12.173,12.187,12.114,12.128,300000.0
2009-04-17 04:50:00,12.201,12.262,12.078,12.211,1150000.0
2009-04-17 04:55:00,12.202,12.232,12.09,12.21,1500000.0
2009-04-17 05:00:00,12.171,12.225,12.089,12.22,2100000.0
2009-04-17 05:05:00,12.227,12.236,12.126,12.22,1500000.0
2009-04-17 05:10:00,12.204,12.206,12.106,12.193,500000.0
2009-04-17 05:15:00,12.101,12.234,12.101,12.21,1500000.0
2009-04-17 05:20:00,12.225,12.247,12.09,12.153,800000.0
2009-04-17 05:25:00,12.205,12.246,12.105,12.244,1150000.0
2009-04-17 05:30:00,12.224,12.276,12.131,12.22,2050000.0
2009-04-17 05:35:00,12.249,12.252,12.113,12.246,1750000.0
2009-04-17 05:40:00,12.103,12.232,12.092,12.229,1050000.0
2009-04-17 05:45:00,12.226,12.234,12.098,12.234,1550000.0
2009-04-17 05:50:00,12.164,12.254,12.084,12.254,1550000.0
2009-04-17 05:55:00,12.128,12.246,12.115,12.223,1050000.0
2009-04-17 06:00:00,12.114,12.24,12.077,12.23,2050000.0
2009-04-17 06:05:00,12.138,12.25,12.066,12.212,1950000.0
2009-04-17 06:10:00,12.192,12.227,12.051,12.2,1600000.0
2009-04-17 06:15:00,12.2,12.236,12.089,12.208,1700000.0
2009-04-17 06:20:00,12.099,12.222,12.059,12.059,1650000.0
2009-04-17 06:25:00,12.087,12.221,12.015,12.089,2550000.0
2009-04-17 06:30:00,12.109,12.199,12.025,12.025,2150000.0
2009-04-17 06:35:00,12.19,12.242,12.022,12.189,2700000.0
2009-04-17 06:40:00,12.136,12.214,12.079,12.205,1950000.0
2009-04-17 06:45:00,12.181,12.223,12.059,12.154,2700000.0
2009-04-17 06:50:00,12.191,12.236,12.061,12.144,1950000.0
2009-04-17 06:55:00,12.184,12.235,12.021,12.114,2350000.0
2009-04-17 07:00:00,12.17,12.234,12.053,12.136,2050000.0
2009-04-17 07:05:00,12.166,12.199,12.019,12.085,2250000.0
2009-04-17 07:10:00,12.186,12.206,12.023,12.12,2150000.0
2009-04-17 07:15:00,12.166,12.191,12.029,12.125,2150000.0
2009-04-17 07:20:00,12.121,12.228,12.066,12.17,1300000.0
2009-04-17 07:25:00,12.117,12.215,12.034,12.176,1950000.0
2009-04-17 07:30:00,12.136,12.214,11.991,12.074,2350000.0
2009-04-17 07:35:00,12.125,12.208,12.028,12.123,2250000.0
2009-04-17 07:40:00,12.118,12.169,12.009,12.094,1900000.0
2009-04-17 07:45:00,12.111,12.19,12.014,12.113,2150000.0
2009-04-17 07:50:00,12.142,12.179,12.026,12.068,1900000.0
2009-04-17 07:55:00,12.115,12.192,12.044,12.158,1950000.0
2009-04-17 08:00:00,12.064,12.182,11.998,12.019,1850000.0
2009-04-17 08:05:00,12.151,12.173,12.016,12.093,2200000.0
2009-04-17 08:10:00,12.139,12.18,12.021,12.048,1800000.0
2009-04-17 08:15:00,12.066,12.19,11.984,12.19,2200000.0
2009-04-17 08:20:00,12.034,12.164,11.978,12.084,1700000.0
2009-04-17 08:25:00,12.128,12.181,12.04,12.088,1850000.0
2009-04-17 08:30:00,12.043,12.178,12.003,12.065,2400000.0
2009-04-17 08:35:00,12.126,12.169,11.981,12.063,2300000.0
2009-04-17 08:40:00,12.165,12.205,12.017,12.086,1800000.0
2009-04-17 08:45:00,12.156,12.178,12.063,12.156,1900000.0
2009-04-17 08:50:00,12.056,12.169,11.989,12.055,2350000.0
2009-04-17 08:55:00,12.087,12.188,12.045,12.143,2050000.0
2009-04-17 09:00:00,12.151,12.201,12.039,12.12,4900000.0
2009-04-17 09:05:00,12.141,12.192,12.006,12.106,4600000.0
2009-04-17 09:10:00,12.09,12.19,12.043,12.094,4700000.0
2009-04-17 09:15:00,12.12,12.198,12.037,12.123,6850000.0
2009-04-17 09:20:00,12.095,12.2,12.039,12.089,3050000.0
2009-04-17 09:25:00,12.08,12.18,12.031,12.05,4100000.0
2009-04-17 09:30:00,12.127,12.199,12.02,12.077,3550000.0
2009-04-17 09:35:00,12.074,12.206,12.07,12.085,4450000.0
2009-04-17 09:40:00,12.055,12.197,12.045,12.094,1850000.0
2009-04-17 09:45:00,12.211,12.213,12.036,12.101,2000000.0
2009-04-17 09:50:00,12.061,12.225,12.049,12.153,2800000.0
2009-04-17 09:55:00,12.182,12.21,12.054,12.114,2250000.0
2009-04-17 10:00:00,12.081,12.226,12.02,12.128,2450000.0
2009-04-17 10:05:00,12.14,12.198,12.071,12.149,2400000.0
2009-04-17 10:10:00,12.141,12.209,12.005,12.125,2350000.0
2009-04-17 10:15:00,12.059,12.231,12.023,12.176,2400000.0
2009-04-17 10:20:00,12.176,12.195,12.048,12.188,2150000.0
2009-04-17 10:25:00,12.094,12.19,12.02,12.066,2050000.0
2009-04-17 10:30:00,12.157,12.184,12.02,12.173,2300000.0
2009-04-17 10:35:00,12.117,12.15,11.943,12.053,2250000.0
2009-04-17 10:40:00,12.017,12.1,11.899,12.028,2250000.0
2009-04-17 10:45:00,11.955,12.082,11.931,12.058,2150000.0
2009-04-17 10:50:00,12.052,12.123,11.911,12.088,2150000.0
2009-04-17 10:55:00,12.08,12.09,11.922,11.973,1950000.0
2009-04-17 11:00:00,11.968,12.097,11.909,12.089,2200000.0
2009-04-17 11:05:00,12.026,12.135,11.932,12.091,2200000.0
2009-04-17 11:10:00,11.956,12.126,11.939,12.001,2300000.0
2009-04-17 11:15:00,12.013,12.085,11.932,11.992,2350000.0
2009-04-17 11:20:00,12.05,12.095,11.934,11.965,2250000.0
2009-04-17 11:25:00,11.969,12.084,11.898,12.061,2300000.0
2009-04-17 11:30:00,11.972,12.065,11.909,11.997,2500000.0
2009-04-17 11:35:00,12.062,12.095,11.923,12.06,2300000.0
2009-04-17 11:40:00,12.044,12.092,11.946,12.033,2200000.0
2009-04-17 11:45:00,11.938,12.072,11.915,12.048,2250000.0
2009-04-17 11:50:00,12.052,12.054,11.908,12.044,2300000.0
2009-04-17 11:55:00,12.001,12.1,11.897,11.928,2450000.0
2009-04-17 12:00:00,11.988,12.08,11.921,11.956,2250000.0
2009-04-17 12:05:00,12.02,12.09,11.918,12.062,2200000.0
2009-04-17 12:10:00,12.054,12.096,11.946,11.973,2250000.0
2009-04-17 12:15:00,12.004,12.104,11.899,11.968,1850000.0
2009-04-17 12:20:00,12.044,12.103,11.897,12.041,2200000.0
2009-04-17 12:25:00,12.039,12.082,11.897,11.968,2050000.0
2009-04-17 12:30:00,11.962,12.044,11.879,12.018,2150000.0
2009-04-17 12:35:00,11.928,12.035,11.878,11.927,2500000.0
2009-04-17 12:40:00,11.874,12.03,11.874,12.019,2250000.0
2009-04-17 12:45:00,11.854,12.033,11.825,11.913,2150000.0
2009-04-17 12:50:00,11.889,12.039,11.845,11.986,2000000.0
2009-04-17 12:55:00,11.958,12.013,11.836,11.951,2000000.0
2009-04-17 13:00:00,11.975,12.002,11.784,11.868,2350000.0
2009-04-17 13:05:00,11.853,11.936,11.729,11.761,2250000.0
2009-04-17 13:10:00,11.713,11.911,11.677,11.862,2050000.0
2009-04-17 13:15:00,11.876,11.957,11.721,11.847,2450000.0
2009-04-17 13:20:00,11.806,11.964,11.771,11.892,2550000.0
2009-04-17 13:25:00,11.806,11.941,11.796,11.886,2050000.0
2009-04-17 13:30:00,11.896,11.935,11.776,11.919,2350000.0
2009-04-17 13:35:00,11.892,11.97,11.774,11.835,2550000.0
2009-04-17 13:40:00,11.809,11.918,11.77,11.918,2350000.0
2009-04-17 13:45:00,11.826,11.937,11.788,11.811,2000000.0
2009-04-17 13:50:00,11.834,11.974,11.765,11.906,2250000.0
2009-04-17 13:55:00,11.94,11.963,11.76,11.912,2350000.0
2009-04-17 14:00:00,11.847,11.95,11.791,11.95,2100000.0
2009-04-17 14:05:00,11.942,11.957,11.805,11.844,2000000.0
2009-04-17 14:10:00,11.89,11.976,11.797,11.925,2250000.0
2009-04-17 14:15:00,11.909,11.988,11.823,11.985,2250000.0
2009-04-17 14:20:00,11.978,11.995,11.846,11.938,2150000.0
2009-04-17 14:25:00,11.902,12.001,11.859,11.95,2300000.0
2009-04-17 14:30:00,11.915,12.012,11.827,11.977,2300000.0
2009-04-17 14:35:00,11.972,11.972,11.783,11.832,2200000.0
2009-04-17 14:40:00,11.926,11.968,11.766,11.902,2000000.0
2009-04-17 14:45:00,11.904,11.973,11.791,11.848,2200000.0
2009-04-17 14:50:00,11.862,11.976,11.817,11.85,2350000.0
2009-04-17 14:55:00,11.933,11.98,11.813,11.98,2250000.0
2009-04-17 15:00:00,11.892,12.003,11.843,11.886,2150000.0
2009-04-17 15:05:00,11.924,11.998,11.825,11.884,2250000.0
2009-04-17 15:10:00,11.964,11.996,11.809,11.921,2050000.0
2009-04-17 15:15:00,11.869,11.984,11.82,11.954,2350000.0
2009-04-17 15:20:00,11.819,12.002,11.801,11.935,2200000.0
2009-04-17 15:25:00,11.905,11.986,11.832,11.89,2200000.0
2009-04-17 15:30:00,11.98,12.024,11.822,11.984,2000000.0
2009-04-17 15:35:00,11.951,12.031,11.84,11.874,2700000.0
2009-04-17 15:40:00,11.876,11.96,11.835,11.894,2300000.0
2009-04-17 15:45:00,11.987,12.027,11.841,11.975,2050000.0
2009-04-17 15:50:00,11.977,12.007,11.861,11.992,2350000.0
2009-04-17 15:55:00,11.907,12.052,11.841,11.949,2550000.0
2009-04-17 16:00:00,11.86,12.004,11.844,11.952,2050000.0
2009-04-17 16:05:00,11.922,12.037,11.866,11.923,2300000.0
2009-04-17 16:10:00,11.977,12.002,11.831,11.965,2200000.0
2009-04-17 16:15:00,11.927,11.978,11.823,11.855,2350000.0
2009-04-17 16:20:00,11.924,11.976,11.801,11.818,2150000.0
2009-04-17 16:25:00,11.912,11.995,11.812,11.853,2200000.0
2009-04-17 16:30:00,11.841,11.96,11.776,11.803,2200000.0
2009-04-17 16:35:00,11.813,11.935,11.763,11.798,2250000.0
2009-04-17 16:40:00,11.923,11.969,11.757,11.821,2000000.0
2009-04-17 16:45:00,11.839,11.957,11.755,11.849,2150000.0
2009-04-17 16:50:00,11.888,11.944,11.778,11.806,2400000.0
2009-04-17 16:55:00,11.892,11.93,11.744,11.812,2450000.0
2009-04-17 17:00:00,11.778,11.927,11.773,11.813,1950000.0
2009-04-17 17:05:00,11.839,11.961,11.778,11.908,2450000.0
2009-04-17 17:10:00,11.921,11.94,11.786,11.79,2300000.0
2009-04-17 17:15:00,11.894,11.976,11.78,11.871,2100000.0
2009-04-17 17:20:00,11.818,11.99,11.793,11.945,2100000.0
2009-04-17 17:25:00,11.901,12.01,11.807,11.901,2450000.0
2009-04-17 17:30:00,11.944,11.985,11.817,11.873,2100000.0
2009-04-17 17:35:00,11.863,11.978,11.783,11.853,2600000.0
2009-04-17 17:40:00,11.926,11.984,11.768,11.812,2200000.0
2009-04-17 17:45:00,11.95,11.95,11.776,11.824,2650000.0
2009-04-17 17:50:00,11.932,11.981,11.769,11.859,2700000.0
2009-04-17 17:55:00,11.941,11.941,11.777,11.795,2100000.0
2009-04-17 18:00:00,11.816,11.917,11.72,11.819,2650000.0
2009-04-17 18:05:00,11.82,11.907,11.724,11.855,2150000.0
2009-04-17 18:10:00,11.788,11.901,11.721,11.87,2400000.0
2009-04-17 18:15:00,11.816,11.911,11.742,11.812,2050000.0
2009-04-17 18:20:00,11.758,11.876,11.705,11.725,2600000.0
2009-04-17 18:25:00,11.722,11.893,11.708,11.774,2450000.0
2009-04-17 18:30:00,11.864,11.914,11.725,11.745,2400000.0
2009-04-17 18:35:00,11.846,11.862,11.707,11.829,2750000.0
2009-04-17 18:40:00,11.848,11.878,11.702,11.839,2250000.0
2009-04-17 18:45:00,11.881,11.892,11.685,11.757,2350000.0
2009-04-17 18:50:00,11.831,11.882,11.711,11.825,3300000.0
2009-04-17 18:55:00,11.742,11.874,11.71,11.769,2400000.0
2009-04-17 19:00:00,11.751,11.844,11.669,11.82,2250000.0
2009-04-17 19:05:00,11.741,11.834,11.653,11.742,2050000.0
2009-04-17 19:10:00,11.766,11.811,11.64,11.805,2450000.0
2009-04-17 19:15:00,11.737,11.814,11.643,11.784,2150000.0
2009-04-17 19:20:00,11.73,11.818,11.634,11.799,2500000.0
2009-04-17 19:25:00,11.671,11.87,11.671,11.676,2400000.0
2009-04-17 19:30:00,11.722,11.855,11.683,11.735,2150000.0
2009-04-17 19:35:00,11.797,11.826,11.692,11.729,2150000.0
2009-04-17 19:40:00,11.764,11.853,11.685,11.821,2550000.0
2009-04-17 19:45:00,11.726,11.85,11.667,11.778,2250000.0
2009-04-17 19:50:00,11.82,11.87,11.677,11.797,2300000.0
2009-04-17 19:55:00,11.753,11.846,11.685,11.825,2150000.0
2009-04-17 20:00:00,11.842,11.85,11.701,11.82,2700000.0
2009-04-17 20:05:00,11.815,11.877,11.675,11.757,1950000.0
2009-04-17 20:10:00,11.83,11.846,11.706,11.726,2150000.0
2009-04-17 20:15:00,11.826,11.848,11.68,11.75,2400000.0
2009-04-17 20:20:00,11.776,11.854,11.697,11.854,1100000.0
2009-04-17 20:25:00,11.832,11.854,11.699,11.712,2150000.0
2009-04-17 20:30:00,11.759,11.859,11.689,11.763,2150000.0
2009-04-17 20:35:00,11.708,11.873,11.708,11.72,2000000.0
2009-04-17 20:40:00,11.791,11.856,11.7,11.766,1800000.0
2009-04-17 20:45:00,11.766,11.849,11.703,11.82,1650000.0
2009-04-17 20:50:00,11.802,11.849,11.687,11.83,2300000.0
2009-04-17 20:55:00,11.761,11.848,11.727,11.837,1000000.0
2009-04-17 21:00:00,11.791,11.873,11.698,11.763,1900000.0
2009-04-17 21:05:00,11.727,11.84,11.725,11.794,1450000.0
2009-04-17 21:10:00,11.846,11.867,11.723,11.765,1950000.0
2009-04-17 21:15:00,11.822,11.918,11.728,11.767,2450000.0
2009-04-17 21:20:00,11.859,11.865,11.756,11.769,1250000.0
2009-04-17 21:25:00,11.801,11.861,11.71,11.71,1950000.0
2009-04-17 21:30:00,11.735,11.902,11.685,11.849,1600000.0
2009-04-17 21:35:00,11.798,11.867,11.704,11.805,1900000.0
2009-04-17 21:40:00,11.843,11.861,11.723,11.815,900000.0
2009-04-17 21:45:00,11.846,11.911,11.712,11.757,1350000.0
2009-04-17 21:50:00,11.799,11.863,11.726,11.81,2050000.0
2009-04-17 21:55:00,11.834,11.861,11.7,11.785,1950000.0
2009-04-17 22:00:00,11.806,11.864,11.664,11.756,2500000.0
2009-04-17 22:05:00,11.853,11.853,11.686,11.804,1700000.0
2009-04-17 22:10:00,11.79,11.85,11.79,11.85,950000.0
2009-04-17 22:15:00,11.839,11.874,11.733,11.803,950000.0
2009-04-17 22:20:00,11.806,11.834,11.698,11.698,450000.0
2009-04-17 22:25:00,11.784,11.886,11.715,11.84,1500000.0
2009-04-17 22:30:00,11.818,11.864,11.683,11.731,1500000.0
2009-04-17 22:35:00,11.748,11.849,11.748,11.848,550000.0
2009-04-17 22:40:00,11.691,11.898,11.691,11.831,1300000.0
2009-04-17 22:45:00,11.83,11.856,11.697,11.705,1400000.0
2009-04-17 22:50:00,11.798,11.83,11.673,11.745,1350000.0
2009-04-17 22:55:00,11.731,11.866,11.731,11.866,600000.0
2009-04-19 23:00:00,11.749,11.806,11.692,11.692,300000.0
2009-04-19 23:10:00,11.824,11.858,11.722,11.782,850000.0
2009-04-19 23:15:00,11.838,11.854,11.716,11.717,600000.0
2009-04-19 23:20:00,11.751,11.828,11.672,11.791,650000.0
2009-04-19 23:25:00,11.831,11.847,11.703,11.765,850000.0
2009-04-19 23:30:00,11.824,11.826,11.726,11.813,500000.0
2009-04-19 23:40:00,11.824,11.828,11.692,11.752,850000.0
2009-04-19 23:50:00,11.824,11.832,11.698,11.801,950000.0
2009-04-19 23:55:00,11.827,11.835,11.736,11.822,500000.0
2009-04-20 00:00:00,11.832,11.849,11.657,11.723,1400000.0
2009-04-20 00:05:00,11.76,11.881,11.701,11.859,2150000.0
2009-04-20 00:10:00,11.776,11.926,11.748,11.849,900000.0
2009-04-20 00:15:00,11.812,11.892,11.732,11.732,1500000.0
2009-04-20 00:20:00,11.731,11.86,11.697,11.85,2200000.0
2009-04-20 00:25:00,11.84,11.85,11.686,11.729,2200000.0
2009-04-20 00:30:00,11.706,11.872,11.654,11.798,2200000.0
2009-04-20 00:35:00,11.748,11.889,11.715,11.882,1950000.0
2009-04-20 00:40:00,11.773,11.852,11.678,11.83,2200000.0
2009-04-20 00:45:00,11.823,11.869,11.702,11.842,1350000.0
2009-04-20 00:50:00,11.857,11.921,11.698,11.764,2200000.0
2009-04-20 00:55:00,11.809,11.873,11.764,11.86,2250000.0
2009-04-20 01:00:00,11.844,11.87,11.738,11.85,1100000.0
2009-04-20 01:05:00,11.86,11.874,11.692,11.84,950000.0
2009-04-20 01:10:00,11.831,11.866,11.743,11.772,1200000.0
2009-04-20 01:15:00,11.758,11.85,11.682,11.797,900000.0
2009-04-20 01:20:00,11.834,11.858,11.722,11.84,1550000.0
2009-04-20 01:25:00,11.84,11.85,11.84,11.84,200000.0
2009-04-20 01:30:00,11.841,11.861,11.686,11.83,1600000.0
2009-04-20 01:35:00,11.781,11.86,11.69,11.845,950000.0
2009-04-20 01:40:00,11.708,11.869,11.698,11.866,1000000.0
2009-04-20 01:45:00,11.733,11.86,11.73,11.832,1300000.0
2009-04-20 01:50:00,11.824,11.887,11.69,11.844,1550000.0
2009-04-20 01:55:00,11.758,11.875,11.705,11.86,1350000.0
2009-04-20 02:00:00,11.784,11.907,11.744,11.87,1200000.0
2009-04-20 02:05:00,11.838,11.906,11.732,11.83,1950000.0
2009-04-20 02:10:00,11.838,11.922,11.655,11.806,2500000.0
2009-04-20 02:15:00,11.842,11.906,11.714,11.825,2250000.0
2009-04-20 02:20:00,11.77,11.868,11.707,11.771,1550000.0
2009-04-20 02:25:00,11.84,11.879,11.708,11.835,1350000.0
2009-04-20 02:30:00,11.724,11.854,11.689,11.83,1450000.0
2009-04-20 02:35:00,11.768,11.867,11.689,11.799,1550000.0
2009-04-20 02:40:00,11.833,11.87,11.693,11.803,2200000.0
2009-04-20 02:45:00,11.736,11.842,11.69,11.746,1750000.0
2009-04-20 02:50:00,11.817,11.848,11.678,11.779,1250000.0
2009-04-20 02:55:00,11.782,11.839,11.715,11.729,1650000.0
2009-04-20 03:00:00,11.768,11.826,11.639,11.796,1500000.0
2009-04-20 03:05:00,11.718,11.847,11.686,11.845,2500000.0
2009-04-20 03:10:00,11.683,11.875,11.683,11.845,1650000.0
2009-04-20 03:20:00,11.811,11.839,11.699,11.812,1350000.0
2009-04-20 03:25:00,11.824,11.831,11.666,11.774,1300000.0
2009-04-20 03:30:00,11.822,11.843,11.684,11.685,1600000.0
2009-04-20 03:35:00,11.797,11.861,11.676,11.832,1800000.0
2009-04-20 03:40:00,11.832,11.848,11.685,11.723,2050000.0
2009-04-20 03:45:00,11.737,11.868,11.732,11.792,1600000.0
2009-04-20 03:50:00,11.842,11.889,11.698,11.835,1400000.0
2009-04-20 03:55:00,11.792,11.895,11.733,11.82,2050000.0
2009-04-20 04:00:00,11.81,11.852,11.721,11.82,1550000.0
2009-04-20 04:05:00,11.832,11.916,11.7,11.865,1950000.0
2009-04-20 04:10:00,11.761,11.873,11.705,11.762,1750000.0
2009-04-20 04:15:00,11.84,11.858,11.722,11.782,1350000.0
2009-04-20 04:20:00,11.76,11.846,11.698,11.809,2000000.0
2009-04-20 04:25:00,11.728,11.876,11.723,11.75,2100000.0
2009-04-20 04:30:00,11.861,11.901,11.766,11.858,1850000.0
2009-04-20 04:35:00,11.822,11.896,11.709,11.745,1900000.0
2009-04-20 04:40:00,11.838,11.875,11.734,11.788,900000.0
2009-04-20 04:45:00,11.873,11.925,11.724,11.847,2500000.0
2009-04-20 04:50:00,11.755,11.946,11.755,11.906,1850000.0
2009-04-20 04:55:00,11.866,11.93,11.746,11.865,1800000.0
2009-04-20 05:00:00,11.863,11.915,11.768,11.768,2150000.0
2009-04-20 05:05:00,11.882,11.898,11.727,11.852,1300000.0
2009-04-20 05:10:00,11.789,11.899,11.738,11.816,1300000.0
2009-04-20 05:15:00,11.743,11.875,11.743,11.774,1300000.0
2009-04-20 05:20:00,11.872,11.929,11.75,11.896,1900000.0
2009-04-20 05:25:00,11.788,11.89,11.727,11.88,1700000.0
2009-04-20 05:30:00,11.854,11.884,11.799,11.854,650000.0
2009-04-20 05:35:00,11.88,11.88,11.86,11.88,200000.0
2009-04-20 05:40:00,11.781,11.874,11.737,11.745,2100000.0
2009-04-20 05:45:00,11.87,11.883,11.747,11.883,1300000.0
2009-04-20 05:50:00,11.806,11.905,11.739,11.904,1850000.0
2009-04-20 05:55:00,11.814,11.894,11.745,11.811,1550000.0
2009-04-20 06:00:00,11.764,11.89,11.727,11.89,1050000.0
2009-04-20 06:05:00,11.779,11.907,11.752,11.852,1650000.0
2009-04-20 06:10:00,11.852,11.93,11.719,11.868,2150000.0
2009-04-20 06:15:00,11.863,11.901,11.726,11.845,1950000.0
2009-04-20 06:20:00,11.763,11.895,11.723,11.74,1250000.0
2009-04-20 06:25:00,11.793,11.895,11.707,11.803,2250000.0
2009-04-20 06:30:00,11.786,11.899,11.722,11.859,2050000.0
2009-04-20 06:35:00,11.901,11.939,11.746,11.889,2950000.0
2009-04-20 06:40:00,11.743,11.969,11.743,11.893,2050000.0
2009-04-20 06:45:00,11.856,11.937,11.748,11.863,2800000.0
2009-04-20 06:50:00,11.817,11.921,11.742,11.823,2050000.0
2009-04-20 06:55:00,11.804,11.927,11.686,11.735,2550000.0
2009-04-20 07:00:00,11.844,11.909,11.714,11.776,2300000.0
2009-04-20 07:05:00,11.869,11.888,11.727,11.753,2200000.0
2009-04-20 07:10:00,11.858,11.927,11.698,11.765,2150000.0
2009-04-20 07:15:00,11.822,11.886,11.695,11.826,2150000.0
2009-04-20 07:20:00,11.813,11.9,11.76,11.874,1900000.0
2009-04-20 07:25:00,11.781,11.885,11.718,11.844,2000000.0
2009-04-20 07:30:00,11.853,11.897,11.701,11.78,1950000.0
2009-04-20 07:35:00,11.86,11.882,11.694,11.837,1800000.0
2009-04-20 07:40:00,11.833,11.856,11.698,11.832,1850000.0
2009-04-20 07:45:00,11.824,11.842,11.671,11.791,2000000.0
2009-04-20 07:50:00,11.835,11.848,11.688,11.734,1900000.0
2009-04-20 07:55:00,11.833,11.836,11.683,11.83,1500000.0
2009-04-20 08:00:00,11.71,11.87,11.707,11.714,1400000.0
2009-04-20 08:05:00,11.844,11.858,11.683,11.793,2200000.0
2009-04-20 08:10:00,11.851,11.909,11.758,11.758,1800000.0
2009-04-20 08:15:00,11.784,11.884,11.716,11.752,1800000.0
2009-04-20 08:20:00,11.752,11.864,11.72,11.859,1850000.0
2009-04-20 08:25:00,11.813,11.88,11.707,11.785,1850000.0
2009-04-20 08:30:00,11.746,11.878,11.684,11.762,2400000.0
2009-04-20 08:35:00,11.823,11.893,11.734,11.781,2300000.0
2009-04-20 08:40:00,11.862,11.903,11.73,11.779,1800000.0
2009-04-20 08:45:00,11.853,11.856,11.72,11.84,1900000.0
2009-04-20 08:50:00,11.757,11.878,11.734,11.784,2000000.0
2009-04-20 08:55:00,11.795,11.884,11.741,11.848,2050000.0
2009-04-20 09:00:00,11.84,11.928,11.748,11.841,4900000.0
2009-04-20 09:05:00,11.855,11.943,11.745,11.834,4600000.0
2009-04-20 09:10:00,11.822,11.921,11.774,11.833,4700000.0
2009-04-20 09:15:00,11.857,11.93,11.752,11.853,6850000.0
2009-04-20 09:20:00,11.818,11.941,11.773,11.832,3050000.0
2009-04-20 09:25:00,11.876,11.975,11.788,11.797,4100000.0
2009-04-20 09:30:00,11.824,11.95,11.769,11.818,8250000.0
2009-04-20 09:35:00,11.783,11.94,11.754,11.94,4050000.0
2009-04-20 09:40:00,11.757,11.95,11.739,11.84,1800000.0
2009-04-20 09:45:00,11.896,11.927,11.714,11.781,2000000.0
2009-04-20 09:50:00,11.764,11.94,11.752,11.886,2800000.0
2009-04-20 09:55:00,11.929,11.952,11.776,11.875,2200000.0
2009-04-20 10:00:00,11.831,11.998,11.767,11.959,2450000.0
2009-04-20 10:05:00,11.953,12.084,11.909,12.033,2400000.0
2009-04-20 10:10:00,12.028,12.102,11.929,11.987,2350000.0
2009-04-20 10:15:00,11.922,12.115,11.892,12.047,2800000.0
2009-04-20 10:20:00,12.086,12.138,11.93,12.073,2400000.0
2009-04-20 10:25:00,12.05,12.093,11.913,11.938,2350000.0
2009-04-20 10:30:00,12.035,12.05,11.902,12.017,2300000.0
2009-04-20 10:35:00,11.962,12.047,11.882,12.041,2250000.0
2009-04-20 10:40:00,11.939,12.024,11.849,11.925,2400000.0
2009-04-20 10:45:00,11.882,12.044,11.852,11.985,2150000.0
2009-04-20 10:50:00,11.996,12.013,11.833,12.007,2150000.0
2009-04-20 10:55:00,11.927,12.075,11.846,11.946,1950000.0
2009-04-20 11:00:00,11.897,12.041,11.871,12.015,2200000.0
2009-04-20 11:05:00,11.943,12.038,11.822,11.974,2200000.0
2009-04-20 11:10:00,11.887,12.051,11.843,11.907,2300000.0
2009-04-20 11:15:00,11.918,12.062,11.866,11.969,2350000.0
2009-04-20 11:20:00,12.03,12.087,11.922,11.931,2250000.0
2009-04-20 11:25:00,12.005,12.088,11.869,12.017,2450000.0
2009-04-20 11:30:00,11.928,12.031,11.867,11.94,2500000.0
2009-04-20 11:35:00,11.97,12.036,11.861,12.006,2300000.0
2009-04-20 11:40:00,12.01,12.039,11.873,11.977,2200000.0
2009-04-20 11:45:00,11.864,12.059,11.864,12.057,2250000.0
2009-04-20 11:50:00,12.036,12.104,11.898,12.058,2450000.0
2009-04-20 11:55:00,12.002,12.079,11.9,11.925,2350000.0
2009-04-20 12:00:00,11.946,12.054,11.892,11.932,2150000.0
2009-04-20 12:05:00,11.974,12.047,11.895,12.041,2250000.0
2009-04-20 12:10:00,12.039,12.096,11.899,11.948,2050000.0
2009-04-20 12:15:00,12.021,12.047,11.877,11.931,2200000.0
2009-04-20 12:20:00,12.02,12.064,11.886,12.006,2200000.0
2009-04-20 12:25:00,11.983,12.05,11.85,11.969,2050000.0
2009-04-20 12:30:00,11.937,12.08,11.879,12.038,2200000.0
2009-04-20 12:35:00,11.933,12.057,11.881,11.967,2500000.0
2009-04-20 12:40:00,11.893,12.062,11.858,12.016,2250000.0
2009-04-20 12:45:00,11.899,12.036,11.833,11.914,2150000.0
2009-04-20 12:50:00,11.901,12.032,11.87,11.974,2000000.0
2009-04-20 12:55:00,11.991,12.041,11.866,11.958,2000000.0
2009-04-20 13:00:00,12.022,12.046,11.847,11.925,2350000.0
2009-04-20 13:05:00,11.924,12.026,11.89,11.905,2250000.0
2009-04-20 13:10:00,11.89,12.052,11.841,12.002,2050000.0
2009-04-20 13:15:00,11.965,12.045,11.864,11.947,2450000.0
2009-04-20 13:20:00,11.944,12.095,11.887,12.004,2550000.0
2009-04-20 13:25:00,11.897,12.046,11.885,11.993,2050000.0
2009-04-20 13:30:00,12.002,12.044,11.85,11.986,2350000.0
2009-04-20 13:35:00,11.969,12.036,11.841,11.928,2550000.0
2009-04-20 13:40:00,11.916,12.027,11.893,12.015,2350000.0
2009-04-20 13:45:00,11.908,12.024,11.868,11.879,2000000.0
2009-04-20 13:50:00,11.915,12.045,11.835,11.974,2000000.0
2009-04-20 13:55:00,12.016,12.055,11.851,12.001,2350000.0
2009-04-20 14:00:00,11.952,12.067,11.888,12.067,2100000.0
2009-04-20 14:05:00,12.032,12.094,11.912,11.96,2000000.0
2009-04-20 14:10:00,11.983,12.128,11.93,12.046,2250000.0
2009-04-20 14:15:00,12.05,12.124,11.949,12.111,2250000.0
2009-04-20 14:20:00,12.072,12.121,11.976,12.021,2150000.0
2009-04-20 14:25:00,11.997,12.134,11.955,12.06,2400000.0
2009-04-20 14:30:00,11.965,12.105,11.961,12.051,2300000.0
2009-04-20 14:35:00,12.066,12.107,11.927,11.958,2200000.0
2009-04-20 14:40:00,12.031,12.099,11.928,12.02,2100000.0
2009-04-20 14:45:00,12.041,12.12,11.928,11.987,2200000.0
2009-04-20 14:50:00,12.003,12.152,11.916,11.975,2350000.0
2009-04-20 14:55:00,12.039,12.086,11.896,12.074,2250000.0
2009-04-20 15:00:00,11.984,12.115,11.949,11.985,2100000.0
2009-04-20 15:05:00,12.008,12.103,11.923,11.99,2250000.0
2009-04-20 15:10:00,11.979,12.049,11.877,12.026,2150000.0
2009-04-20 15:15:00,11.958,12.041,11.872,12.037,2350000.0
2009-04-20 15:20:00,11.914,12.05,11.881,11.955,2200000.0
2009-04-20 15:25:00,11.954,12.04,11.884,11.946,2200000.0
2009-04-20 15:30:00,12.046,12.099,11.927,12.073,2000000.0
2009-04-20 15:35:00,12.031,12.091,11.891,11.891,2800000.0
2009-04-20 15:40:00,11.96,12.057,11.897,11.953,2300000.0
2009-04-20 15:45:00,12.042,12.086,11.889,12.012,2050000.0
2009-04-20 15:50:00,12.028,12.075,11.914,12.046,2350000.0
2009-04-20 15:55:00,11.954,12.089,11.922,12.023,2550000.0
2009-04-20 16:00:00,11.918,12.066,11.91,11.967,2050000.0
2009-04-20 16:05:00,11.929,12.059,11.892,11.982,2300000.0
2009-04-20 16:10:00,11.963,12.044,11.879,12.02,2000000.0
2009-04-20 16:15:00,12.012,12.065,11.925,11.992,2350000.0
2009-04-20 16:20:00,11.994,12.141,11.974,11.988,2200000.0
2009-04-20 16:25:00,12.078,12.149,11.999,12.023,2200000.0
2009-04-20 16:30:00,11.982,12.15,11.972,12.033,2200000.0
2009-04-20 16:35:00,12.056,12.169,11.971,11.971,2250000.0
2009-04-20 16:40:00,12.113,12.165,11.935,11.987,2050000.0
2009-04-20 16:45:00,12.038,12.152,11.95,11.969,2150000.0
2009-04-20 16:50:00,12.076,12.098,11.953,11.98,2400000.0
2009-04-20 16:55:00,12.073,12.133,11.942,12.001,2450000.0
2009-04-20 17:00:00,11.938,12.153,11.938,12.053,2050000.0
2009-04-20 17:05:00,12.02,12.117,11.94,12.057,2450000.0
2009-04-20 17:10:00,12.082,12.082,11.926,11.943,2300000.0
2009-04-20 17:15:00,12.037,12.093,11.908,11.954,2100000.0
2009-04-20 17:20:00,11.908,12.071,11.908,12.009,2100000.0
2009-04-20 17:25:00,11.934,12.046,11.857,11.974,2450000.0
2009-04-20 17:30:00,12.013,12.034,11.872,11.973,2100000.0
2009-04-20 17:35:00,11.929,12.044,11.879,11.963,2600000.0
2009-04-20 17:40:00,12.04,12.073,11.882,11.948,2200000.0
2009-04-20 17:45:00,12.067,12.077,11.925,11.97,2650000.0
2009-04-20 17:50:00,12.032,12.087,11.912,12.006,2700000.0
2009-04-20 17:55:00,12.053,12.09,11.9,11.936,2350000.0
2009-04-20 18:00:00,11.969,12.075,11.892,11.97,2650000.0
2009-04-20 18:05:00,11.976,12.117,11.916,12.006,2300000.0
2009-04-20 18:10:00,11.953,12.057,11.896,11.923,2400000.0
2009-04-20 18:15:00,11.998,12.094,11.959,12.059,2350000.0
2009-04-20 18:20:00,12.04,12.127,11.957,11.994,2300000.0
2009-04-20 18:25:00,12.042,12.103,11.959,12.026,2450000.0
2009-04-20 18:30:00,12.103,12.157,11.96,12.014,2600000.0
2009-04-20 18:35:00,12.118,12.126,11.952,12.069,2600000.0
2009-04-20 18:40:00,11.974,12.142,11.962,12.108,2250000.0
2009-04-20 18:45:00,12.154,12.156,11.97,12.064,2350000.0
2009-04-20 18:50:00,12.123,12.15,11.967,12.109,3300000.0
2009-04-20 18:55:00,12.035,12.146,11.968,12.018,2400000.0
2009-04-20 19:00:00,11.997,12.102,11.923,12.096,2250000.0
2009-04-20 19:05:00,12.017,12.117,11.946,12.053,1950000.0
2009-04-20 19:10:00,12.016,12.128,11.956,12.073,2350000.0
2009-04-20 19:15:00,12.053,12.125,11.971,12.082,2150000.0
2009-04-20 19:20:00,12.044,12.149,11.945,12.13,2500000.0
2009-04-20 19:25:00,11.975,12.151,11.947,11.978,2400000.0
2009-04-20 19:30:00,11.987,12.102,11.951,11.974,2150000.0
2009-04-20 19:35:00,12.074,12.09,11.948,12.017,2150000.0
2009-04-20 19:40:00,11.984,12.114,11.917,12.036,2500000.0
2009-04-20 19:45:00,11.921,12.051,11.9,11.968,2250000.0
2009-04-20 19:50:00,12.026,12.056,11.92,12.015,2200000.0
2009-04-20 19:55:00,11.982,12.08,11.939,12.057,2150000.0
2009-04-20 20:00:00,12.063,12.063,11.918,12.003,2900000.0
2009-04-20 20:05:00,12.06,12.085,11.909,11.958,2550000.0
2009-04-20 20:10:00,12.074,12.139,11.927,11.981,2900000.0
2009-04-20 20:15:00,12.064,12.078,11.919,12.05,1550000.0
2009-04-20 20:20:00,12.047,12.131,11.914,12.058,2050000.0
2009-04-20 20:25:00,12.054,12.1,11.93,12.04,2100000.0
2009-04-20 20:30:00,11.999,12.13,11.946,12.06,2100000.0
2009-04-20 20:35:00,12.05,12.097,11.908,11.928,2000000.0
2009-04-20 20:40:00,11.988,12.068,11.898,11.971,2000000.0
2009-04-20 20:45:00,11.938,12.06,11.914,11.967,1500000.0
2009-04-20 20:50:00,12.016,12.059,11.905,12.059,1950000.0
2009-04-20 20:55:00,11.942,12.062,11.898,12.05,2250000.0
2009-04-20 21:00:00,12.003,12.099,11.909,11.955,2150000.0
2009-04-20 21:05:00,11.972,12.1,11.947,11.993,1950000.0
2009-04-20 21:10:00,12.029,12.061,11.897,11.947,1900000.0
2009-04-20 21:15:00,12.011,12.1,11.9,11.982,2450000.0
2009-04-20 21:20:00,12.045,12.06,11.906,12.042,2100000.0
2009-04-20 21:25:00,12.021,12.081,11.907,11.907,2250000.0
2009-04-20 21:30:00,11.901,12.044,11.901,12.038,1600000.0
2009-04-20 21:35:00,12.04,12.056,11.899,11.99,1650000.0
2009-04-20 21:40:00,12.031,12.065,11.926,12.05,2250000.0
2009-04-20 21:45:00,12.02,12.048,11.866,11.934,1650000.0
2009-04-20 21:50:00,11.983,12.031,11.88,11.989,2150000.0
2009-04-20 21:55:00,12.052,12.085,11.889,12.014,1850000.0
2009-04-20 22:00:00,11.902,12.042,11.878,12.003,1900000.0
2009-04-20 22:05:00,12.025,12.045,11.909,12.022,1700000.0
2009-04-20 22:10:00,12.047,12.063,11.899,12.061,2100000.0
2009-04-20 22:15:00,11.951,12.068,11.897,11.958,1900000.0
2009-04-20 22:20:00,12.025,12.05,11.924,12.04,1850000.0
2009-04-20 22:25:00,12.044,12.076,11.935,12.065,1350000.0
2009-04-20 22:30:00,12.026,12.05,11.895,11.952,1050000.0
2009-04-20 22:35:00,11.962,12.04,11.888,12.03,1800000.0
2009-04-20 22:40:00,11.882,12.051,11.882,12.012,1550000.0
2009-04-20 22:45:00,11.9,12.059,11.9,11.909,1400000.0
2009-04-20 22:50:00,11.95,12.054,11.903,12.04,2200000.0
2009-04-20 22:55:00,11.965,12.084,11.923,11.935,1550000.0
2009-04-20 23:00:00,11.965,12.05,11.905,11.978,2150000.0
2009-04-20 23:05:00,12.05,12.083,11.944,11.953,1850000.0
2009-04-20 23:10:00,11.947,12.047,11.946,12.022,550000.0
2009-04-20 23:15:00,12.026,12.05,11.944,12.05,600000.0
2009-04-20 23:20:00,11.951,12.06,11.892,12.04,1950000.0
2009-04-20 23:25:00,12.024,12.026,11.926,12.013,500000.0
2009-04-20 23:30:00,12.024,12.026,11.926,12.013,500000.0
2009-04-20 23:35:00,11.952,12.032,11.898,12.001,450000.0
2009-04-20 23:40:00,12.024,12.024,12.024,12.024,50000.0
2009-04-20 23:45:00,12.03,12.03,12.03,12.03,500000.0
2009-04-20 23:50:00,12.024,12.04,11.926,12.04,600000.0
2009-04-20 23:55:00,12.05,12.05,11.901,12.036,500000.0
2009-04-21 00:00:00,11.964,12.051,11.847,12.033,2050000.0
2009-04-21 00:05:00,11.98,12.071,11.916,12.049,2150000.0
2009-04-21 00:10:00,12.032,12.05,11.927,12.027,1100000.0
2009-04-21 00:15:00,11.99,12.093,11.892,11.919,1700000.0
2009-04-21 00:20:00,11.973,12.104,11.931,12.01,1450000.0
2009-04-21 00:25:00,12.035,12.128,11.961,12.07,1400000.0
2009-04-21 00:30:00,12.08,12.107,11.925,12.07,3050000.0
2009-04-21 00:35:00,11.961,12.075,11.931,12.068,2250000.0
2009-04-21 00:40:00,12.0,12.14,11.957,12.113,1500000.0
2009-04-21 00:45:00,12.074,12.092,11.966,12.092,1400000.0
2009-04-21 00:50:00,12.065,12.129,12.005,12.07,1150000.0
2009-04-21 00:55:00,12.04,12.095,11.959,12.06,1650000.0
2009-04-21 01:00:00,12.075,12.104,11.904,12.078,1800000.0
2009-04-21 01:05:00,12.018,12.124,11.933,12.01,2100000.0
2009-04-21 01:10:00,12.011,12.117,11.958,12.08,2250000.0
2009-04-21 01:15:00,11.996,12.119,11.965,12.006,1450000.0
2009-04-21 01:20:00,12.026,12.096,11.966,12.074,800000.0
2009-04-21 01:25:00,11.975,12.112,11.958,12.002,1650000.0
2009-04-21 01:30:00,12.069,12.103,11.932,12.045,1750000.0
2009-04-21 01:35:00,12.07,12.08,11.93,11.947,900000.0
2009-04-21 01:40:00,11.948,12.098,11.938,12.022,1200000.0
2009-04-21 01:45:00,11.965,12.128,11.938,12.06,2400000.0
2009-04-21 01:50:00,12.054,12.074,11.92,12.06,1600000.0
2009-04-21 01:55:00,11.996,12.1,11.932,11.989,1450000.0
2009-04-21 02:00:00,12.05,12.079,11.933,12.078,800000.0
2009-04-21 02:05:00,12.041,12.093,11.959,12.061,1900000.0
2009-04-21 02:10:00,11.978,12.075,11.92,12.066,1000000.0
2009-04-21 02:15:00,12.093,12.184,11.946,12.071,2400000.0
2009-04-21 02:20:00,12.044,12.128,11.966,11.966,1100000.0
2009-04-21 02:25:00,11.964,12.139,11.953,12.076,1200000.0
2009-04-21 02:30:00,12.051,12.132,11.98,12.043,1550000.0
2009-04-21 02:35:00,12.046,12.145,11.987,12.083,1650000.0
2009-04-21 02:40:00,12.103,12.132,11.954,12.11,1750000.0
2009-04-21 02:45:00,12.031,12.131,11.985,12.059,950000.0
2009-04-21 02:50:00,12.05,12.17,11.996,12.103,1400000.0
2009-04-21 02:55:00,12.075,12.156,12.034,12.12,1450000.0
2009-04-21 03:00:00,12.111,12.143,12.008,12.111,1150000.0
2009-04-21 03:05:00,12.051,12.164,12.008,12.138,2150000.0
2009-04-21 03:10:00,11.988,12.183,11.988,12.146,1050000.0
2009-04-21 03:15:00,12.112,12.142,11.995,12.133,1500000.0
2009-04-21 03:20:00,12.102,12.193,12.033,12.123,1650000.0
2009-04-21 03:25:00,12.12,12.123,11.987,12.086,1550000.0
2009-04-21 03:30:00,12.024,12.119,12.007,12.084,550000.0
2009-04-21 03:35:00,12.048,12.15,12.01,12.049,950000.0
2009-04-21 03:40:00,12.111,12.111,12.019,12.025,550000.0
2009-04-21 03:45:00,12.105,12.124,11.985,12.094,1100000.0
2009-04-21 03:50:00,12.116,12.14,11.996,12.044,1750000.0
2009-04-21 03:55:00,12.12,12.157,11.993,12.095,1800000.0
2009-04-21 04:00:00,12.077,12.141,12.008,12.099,1100000.0
2009-04-21 04:05:00,12.128,12.143,12.001,12.143,1350000.0
2009-04-21 04:10:00,12.114,12.172,12.047,12.069,950000.0
2009-04-21 04:15:00,12.045,12.148,11.98,12.067,950000.0
2009-04-21 04:20:00,12.042,12.167,12.039,12.061,700000.0
2009-04-21 04:25:00,12.124,12.156,12.026,12.045,1350000.0
2009-04-21 04:30:00,12.035,12.146,11.984,12.103,550000.0
2009-04-21 04:35:00,12.054,12.149,11.986,12.009,2050000.0
2009-04-21 04:40:00,12.09,12.16,12.026,12.068,1000000.0
2009-04-21 04:45:00,12.145,12.166,11.983,12.13,1700000.0
2009-04-21 04:50:00,12.097,12.164,12.009,12.156,1550000.0
2009-04-21 04:55:00,12.119,12.168,12.0,12.11,1250000.0
2009-04-21 05:00:00,12.09,12.168,12.02,12.02,2050000.0
2009-04-21 05:05:00,12.14,12.164,12.008,12.124,1400000.0
2009-04-21 05:10:00,12.038,12.189,12.038,12.081,1650000.0
2009-04-21 05:15:00,12.025,12.173,12.018,12.018,1200000.0
2009-04-21 05:20:00,12.111,12.161,12.021,12.156,1600000.0
2009-04-21 05:25:00,12.054,12.147,11.987,12.142,700000.0
2009-04-21 05:30:00,12.109,12.153,12.017,12.149,1550000.0
2009-04-21 05:35:00,12.14,12.14,11.998,12.131,1200000.0
2009-04-21 05:40:00,12.059,12.131,11.998,12.018,800000.0
2009-04-21 05:45:00,12.159,12.159,12.048,12.111,500000.0
2009-04-21 05:50:00,12.081,12.163,12.018,12.163,1150000.0
2009-04-21 05:55:00,12.13,12.169,12.038,12.081,1800000.0
2009-04-21 06:00:00,12.059,12.166,12.005,12.107,1250000.0
2009-04-21 06:05:00,12.082,12.163,12.019,12.137,2150000.0
2009-04-21 06:10:00,12.121,12.197,12.002,12.14,2500000.0
2009-04-21 06:15:00,12.08,12.121,11.975,12.108,950000.0
2009-04-21 06:20:00,12.041,12.179,12.008,12.013,900000.0
2009-04-21 06:25:00,12.058,12.143,12.024,12.089,400000.0
2009-04-21 06:30:00,12.055,12.141,11.993,12.018,2250000.0
2009-04-21 06:35:00,12.143,12.155,11.938,12.104,2700000.0
2009-04-21 06:40:00,12.047,12.15,11.993,12.111,2100000.0
2009-04-21 06:45:00,12.082,12.15,11.964,12.079,2700000.0
2009-04-21 06:50:00,12.027,12.15,11.981,12.069,2100000.0
2009-04-21 06:55:00,12.046,12.144,11.93,12.003,1750000.0
2009-04-21 07:00:00,12.069,12.156,11.952,12.13,1700000.0
2009-04-21 07:05:00,12.14,12.15,11.988,12.14,1150000.0
2009-04-21 07:10:00,12.129,12.15,11.977,12.14,1100000.0
2009-04-21 07:15:00,12.103,12.18,11.951,12.099,2150000.0
2009-04-21 07:20:00,12.067,12.183,11.962,12.125,2000000.0
2009-04-21 07:25:00,12.066,12.154,11.972,12.14,1900000.0
2009-04-21 07:30:00,12.114,12.17,11.985,12.16,1600000.0
2009-04-21 07:35:00,12.113,12.163,12.017,12.139,1500000.0
2009-04-21 07:40:00,12.104,12.162,12.003,12.07,2100000.0
2009-04-21 07:45:00,12.104,12.15,11.999,12.111,1850000.0
2009-04-21 07:50:00,12.111,12.17,11.999,12.07,1950000.0
2009-04-21 07:55:00,12.16,12.17,12.046,12.16,2150000.0
2009-04-21 08:00:00,12.03,12.162,12.018,12.03,1850000.0
2009-04-21 08:05:00,12.17,12.185,12.005,12.052,2250000.0
2009-04-21 08:10:00,12.133,12.168,12.022,12.028,2050000.0
2009-04-21 08:15:00,12.025,12.135,11.91,11.992,2350000.0
2009-04-21 08:20:00,11.994,12.121,11.971,12.021,1700000.0
2009-04-21 08:25:00,12.07,12.137,11.98,12.07,1950000.0
2009-04-21 08:30:00,12.028,12.167,12.026,12.086,2400000.0
2009-04-21 08:35:00,12.137,12.23,12.058,12.104,2300000.0
2009-04-21 08:40:00,12.195,12.202,12.051,12.091,1800000.0
2009-04-21 08:45:00,12.171,12.199,12.073,12.199,1900000.0
2009-04-21 08:50:00,12.054,12.18,12.034,12.073,2200000.0
2009-04-21 08:55:00,12.098,12.144,12.019,12.097,2050000.0
2009-04-21 09:00:00,12.12,12.125,11.991,12.02,4900000.0
2009-04-21 09:05:00,12.064,12.148,11.961,12.04,4600000.0
2009-04-21 09:10:00,12.047,12.15,11.957,12.067,3350000.0
2009-04-21 09:15:00,12.075,12.151,11.993,12.074,6850000.0
2009-04-21 09:20:00,12.048,12.162,11.982,12.038,3100000.0
2009-04-21 09:25:00,12.052,12.163,12.006,12.018,4100000.0
2009-04-21 09:30:00,12.063,12.166,11.977,12.039,3550000.0
2009-04-21 09:35:00,12.045,12.231,12.021,12.086,4500000.0
2009-04-21 09:40:00,12.021,12.206,12.018,12.097,1900000.0
2009-04-21 09:45:00,12.192,12.236,12.021,12.131,2000000.0
2009-04-21 09:50:00,12.076,12.209,12.028,12.142,2800000.0
2009-04-21 09:55:00,12.19,12.19,12.046,12.104,2200000.0
2009-04-21 10:00:00,12.088,12.223,12.033,12.122,2450000.0
2009-04-21 10:05:00,12.125,12.181,12.024,12.121,2400000.0
2009-04-21 10:10:00,12.136,12.189,12.018,12.078,2350000.0
2009-04-21 10:15:00,12.034,12.187,12.007,12.178,2450000.0
2009-04-21 10:20:00,12.178,12.191,12.036,12.19,1700000.0
2009-04-21 10:25:00,12.055,12.207,12.02,12.069,2050000.0
2009-04-21 10:30:00,12.156,12.188,11.99,12.131,2300000.0
2009-04-21 10:35:00,12.1,12.17,11.99,12.158,2250000.0
2009-04-21 10:40:00,12.077,12.181,12.013,12.132,2250000.0
2009-04-21 10:45:00,12.041,12.185,12.025,12.14,2150000.0
2009-04-21 10:50:00,12.169,12.21,12.023,12.174,2150000.0
2009-04-21 10:55:00,12.045,12.175,12.022,12.083,1950000.0
2009-04-21 11:00:00,12.065,12.17,11.998,12.154,2200000.0
2009-04-21 11:05:00,12.113,12.222,12.025,12.191,2200000.0
2009-04-21 11:10:00,12.03,12.184,12.003,12.076,2300000.0
2009-04-21 11:15:00,12.091,12.217,12.027,12.087,2350000.0
2009-04-21 11:20:00,12.157,12.172,12.014,12.035,2250000.0
2009-04-21 11:25:00,12.059,12.188,11.992,12.18,2300000.0
2009-04-21 11:30:00,12.091,12.164,12.012,12.069,2500000.0
2009-04-21 11:35:00,12.138,12.187,12.001,12.131,2300000.0
2009-04-21 11:40:00,12.133,12.171,12.004,12.133,2200000.0
2009-04-21 11:45:00,12.054,12.201,12.001,12.151,2250000.0
2009-04-21 11:50:00,12.151,12.208,11.986,12.16,2300000.0
2009-04-21 11:55:00,12.101,12.209,11.976,11.976,2500000.0
2009-04-21 12:00:00,12.089,12.175,12.015,12.065,2150000.0
2009-04-21 12:05:00,12.119,12.181,12.013,12.162,1850000.0
2009-04-21 12:10:00,12.141,12.161,12.02,12.048,2050000.0
2009-04-21 12:15:00,12.158,12.192,11.998,12.003,2200000.0
2009-04-21 12:20:00,12.145,12.18,11.988,12.104,2200000.0
2009-04-21 12:25:00,12.113,12.122,11.944,12.018,2050000.0
2009-04-21 12:30:00,12.041,12.144,11.956,12.083,2150000.0
2009-04-21 12:35:00,12.006,12.133,11.983,12.037,2500000.0
2009-04-21 12:40:00,11.977,12.141,11.972,12.141,2250000.0
2009-04-21 12:45:00,12.012,12.148,11.961,12.043,2150000.0
2009-04-21 12:50:00,11.987,12.157,11.987,12.118,2000000.0
2009-04-21 12:55:00,12.081,12.153,11.99,12.067,2000000.0
2009-04-21 13:00:00,12.11,12.158,11.934,12.009,2350000.0
2009-04-21 13:05:00,12.021,12.14,11.975,12.013,2250000.0
2009-04-21 13:10:00,11.955,12.125,11.952,12.076,2050000.0
2009-04-21 13:15:00,12.072,12.17,11.978,12.019,2450000.0
2009-04-21 13:20:00,12.007,12.127,11.945,12.073,2550000.0
2009-04-21 13:25:00,11.97,12.121,11.958,12.094,2050000.0
2009-04-21 13:30:00,12.108,12.168,11.977,12.137,2350000.0
2009-04-21 13:35:00,12.116,12.167,11.99,12.059,2550000.0
2009-04-21 13:40:00,12.076,12.171,12.001,12.171,2350000.0
2009-04-21 13:45:00,12.069,12.193,12.039,12.042,2000000.0
2009-04-21 13:50:00,12.096,12.202,12.033,12.147,2250000.0
2009-04-21 13:55:00,12.171,12.193,12.044,12.141,2350000.0
2009-04-21 14:00:00,12.091,12.181,12.031,12.181,2100000.0
2009-04-21 14:05:00,12.168,12.179,12.023,12.094,2000000.0
2009-04-21 14:10:00,12.108,12.184,12.045,12.123,2250000.0
2009-04-21 14:15:00,12.112,12.177,11.976,12.17,2250000.0
2009-04-21 14:20:00,12.139,12.207,12.037,12.192,2150000.0
2009-04-21 14:25:00,12.134,12.237,12.067,12.088,2300000.0
2009-04-21 14:30:00,12.069,12.208,12.03,12.17,2300000.0
2009-04-21 14:35:00,12.172,12.192,12.02,12.094,2200000.0
2009-04-21 14:40:00,12.174,12.189,12.007,12.122,1950000.0
2009-04-21 14:45:00,12.117,12.229,12.027,12.099,2200000.0
2009-04-21 14:50:00,12.1,12.2,12.041,12.069,2350000.0
2009-04-21 14:55:00,12.144,12.206,11.996,12.166,2250000.0
2009-04-21 15:00:00,12.078,12.183,12.026,12.053,2200000.0
2009-04-21 15:05:00,12.115,12.19,11.999,12.073,2250000.0
2009-04-21 15:10:00,12.08,12.17,11.971,12.072,2150000.0
2009-04-21 15:15:00,12.039,12.184,11.982,12.184,2150000.0
2009-04-21 15:20:00,11.999,12.152,11.999,12.107,2200000.0
2009-04-21 15:25:00,12.09,12.19,11.989,12.048,2200000.0
2009-04-21 15:30:00,12.136,12.173,12.004,12.164,2000000.0
2009-04-21 15:35:00,12.132,12.178,11.995,12.034,2750000.0
2009-04-21 15:40:00,12.044,12.139,12.005,12.06,2300000.0
2009-04-21 15:45:00,12.138,12.15,11.978,12.105,2050000.0
2009-04-21 15:50:00,12.103,12.12,11.954,12.076,2350000.0
2009-04-21 15:55:00,11.972,12.101,11.907,12.073,2650000.0
2009-04-21 16:00:00,11.969,12.112,11.948,12.034,2000000.0
2009-04-21 16:05:00,12.018,12.123,11.935,12.015,2300000.0
2009-04-21 16:10:00,11.996,12.11,11.95,12.11,2050000.0
2009-04-21 16:15:00,12.087,12.124,11.949,12.022,2350000.0
2009-04-21 16:20:00,11.98,12.115,11.914,11.986,2300000.0
2009-04-21 16:25:00,12.082,12.151,11.976,11.976,2200000.0
2009-04-21 16:30:00,11.964,12.1,11.908,11.961,2200000.0
2009-04-21 16:35:00,11.964,12.062,11.889,11.893,2250000.0
2009-04-21 16:40:00,12.051,12.072,11.879,11.942,2150000.0
2009-04-21 16:45:00,11.956,12.055,11.867,11.928,2150000.0
2009-04-21 16:50:00,11.994,12.053,11.881,11.923,2400000.0
2009-04-21 16:55:00,12.019,12.121,11.923,12.024,2450000.0
2009-04-21 17:00:00,11.915,12.061,11.868,12.017,1900000.0
2009-04-21 17:05:00,11.927,12.035,11.839,12.002,2400000.0
2009-04-21 17:10:00,12.016,12.02,11.851,11.86,2300000.0
2009-04-21 17:15:00,11.954,11.998,11.824,11.892,2250000.0
2009-04-21 17:20:00,11.838,12.015,11.83,11.952,2100000.0
2009-04-21 17:25:00,11.915,12.029,11.837,11.893,2450000.0
2009-04-21 17:30:00,11.967,12.006,11.84,11.897,2100000.0
2009-04-21 17:35:00,11.86,11.994,11.848,11.933,2600000.0
2009-04-21 17:40:00,12.004,12.022,11.854,11.899,2200000.0
2009-04-21 17:45:00,12.024,12.025,11.825,11.882,2650000.0
2009-04-21 17:50:00,11.979,12.018,11.852,11.961,2700000.0
2009-04-21 17:55:00,11.988,12.031,11.844,11.896,2100000.0
2009-04-21 18:00:00,11.938,12.05,11.858,11.935,2650000.0
2009-04-21 18:05:00,11.943,12.048,11.869,12.001,2300000.0
2009-04-21 18:10:00,11.946,12.034,11.877,12.009,2400000.0
2009-04-21 18:15:00,11.969,12.046,11.881,12.002,2200000.0
2009-04-21 18:20:00,11.954,12.057,11.874,11.889,2500000.0
2009-04-21 18:25:00,11.952,12.049,11.908,11.958,2450000.0
2009-04-21 18:30:00,12.039,12.08,11.893,11.893,2550000.0
2009-04-21 18:35:00,11.986,12.039,11.872,12.005,2600000.0
2009-04-21 18:40:00,12.029,12.086,11.896,12.008,2250000.0
2009-04-21 18:45:00,12.021,12.037,11.88,11.973,2350000.0
2009-04-21 18:50:00,12.039,12.065,11.884,12.03,3300000.0
2009-04-21 18:55:00,11.942,12.045,11.889,11.947,2400000.0
2009-04-21 19:00:00,11.952,12.062,11.885,12.06,2250000.0
2009-04-21 19:05:00,12.006,12.078,11.915,12.022,2300000.0
2009-04-21 19:10:00,11.956,12.111,11.913,12.059,2400000.0
2009-04-21 19:15:00,11.977,12.092,11.916,12.041,2150000.0
2009-04-21 19:20:00,12.015,12.096,11.881,12.045,2500000.0
2009-04-21 19:25:00,11.909,12.053,11.884,11.884,2400000.0
2009-04-21 19:30:00,11.91,12.04,11.91,11.936,2050000.0
2009-04-21 19:35:00,12.004,12.037,11.876,11.94,2150000.0
2009-04-21 19:40:00,11.914,12.042,11.836,12.013,2700000.0
2009-04-21 19:45:00,11.879,12.0,11.85,11.923,1900000.0
2009-04-21 19:50:00,12.004,12.023,11.873,11.987,2200000.0
2009-04-21 19:55:00,11.944,12.073,11.88,12.023,2150000.0
2009-04-21 20:00:00,12.032,12.032,11.881,11.968,2900000.0
2009-04-21 20:05:00,12.015,12.044,11.878,11.913,2350000.0
2009-04-21 20:10:00,12.004,12.075,11.891,11.922,2900000.0
2009-04-21 20:15:00,12.005,12.024,11.857,11.934,2150000.0
2009-04-21 20:20:00,11.965,12.045,11.873,12.015,1650000.0
2009-04-21 20:25:00,12.015,12.063,11.849,11.929,1600000.0
2009-04-21 20:30:00,11.957,12.041,11.89,11.948,2150000.0
2009-04-21 20:35:00,11.9,12.044,11.858,11.887,1550000.0
2009-04-21 20:40:00,11.933,12.01,11.844,11.916,1850000.0
2009-04-21 20:45:00,11.842,11.944,11.765,11.866,2100000.0
2009-04-21 20:50:00,11.893,11.994,11.838,11.957,2300000.0
2009-04-21 20:55:00,11.845,12.014,11.845,11.965,1600000.0
2009-04-21 21:00:00,11.911,11.974,11.818,11.847,1950000.0
2009-04-21 21:05:00,11.876,11.994,11.829,11.911,2150000.0
2009-04-21 21:10:00,11.954,11.986,11.831,11.831,1150000.0
2009-04-21 21:15:00,11.947,12.028,11.823,11.875,1450000.0
2009-04-21 21:20:00,11.979,11.983,11.849,11.942,1400000.0
2009-04-21 21:25:00,11.949,12.021,11.817,11.817,2250000.0
2009-04-21 21:30:00,11.848,12.024,11.848,12.0,1250000.0
2009-04-21 21:35:00,11.966,12.03,11.849,11.948,1450000.0
2009-04-21 21:40:00,11.988,12.037,11.861,11.966,2050000.0
2009-04-21 21:45:00,11.866,12.019,11.825,11.865,1400000.0
2009-04-21 21:50:00,11.932,12.049,11.857,11.956,1700000.0
2009-04-21 21:55:00,11.979,12.009,11.832,11.954,1250000.0
2009-04-21 22:00:00,11.997,11.997,11.789,11.843,1450000.0
2009-04-21 22:05:00,12.0,12.0,11.84,11.949,1750000.0
2009-04-21 22:10:00,11.929,11.945,11.817,11.834,550000.0
2009-04-21 22:15:00,11.876,12.003,11.848,11.918,1900000.0
2009-04-21 22:20:00,11.992,12.045,11.85,11.982,1550000.0
2009-04-21 22:25:00,11.926,12.036,11.88,11.933,1250000.0
2009-04-21 22:30:00,11.983,12.009,11.889,11.99,1250000.0
2009-04-21 22:35:00,11.934,12.009,11.855,11.981,1100000.0
2009-04-21 22:40:00,11.839,12.025,11.831,11.932,1450000.0
2009-04-21 22:45:00,11.941,12.053,11.877,11.891,600000.0
2009-04-21 22:50:00,11.89,12.003,11.843,11.992,2100000.0
2009-04-21 22:55:00,11.936,12.023,11.881,12.0,1050000.0
2009-04-21 23:00:00,11.92,12.004,11.848,12.004,550000.0
2009-04-21 23:05:00,12.013,12.018,11.908,12.006,500000.0
2009-04-21 23:10:00,12.004,12.042,11.901,11.921,1300000.0
2009-04-21 23:15:00,11.888,12.005,11.888,11.993,750000.0
2009-04-21 23:20:00,11.921,11.998,11.862,11.973,950000.0
2009-04-21 23:25:00,11.974,11.998,11.862,11.922,850000.0
2009-04-21 23:30:00,11.974,11.976,11.848,11.899,600000.0
2009-04-21 23:35:00,11.973,11.982,11.973,11.976,150000.0
2009-04-21 23:40:00,11.974,11.976,11.876,11.963,500000.0
2009-04-21 23:45:00,11.912,11.952,11.883,11.883,250000.0
2009-04-21 23:50:00,11.974,11.976,11.876,11.963,500000.0
2009-04-21 23:55:00,12.0,12.0,11.848,11.951,900000.0
2009-04-22 00:00:00,11.929,12.019,11.894,11.984,1350000.0
2009-04-22 00:05:00,11.927,12.07,11.927,11.954,850000.0
2009-04-22 00:10:00,12.009,12.018,11.891,11.995,700000.0
2009-04-22 00:15:00,11.92,12.01,11.866,12.006,600000.0
2009-04-22 00:20:00,11.905,12.026,11.854,11.942,1100000.0
2009-04-22 00:25:00,11.919,12.044,11.842,11.949,700000.0
2009-04-22 00:30:00,11.907,11.985,11.883,11.883,350000.0
2009-04-22 00:35:00,11.898,11.991,11.859,11.921,400000.0
2009-04-22 00:40:00,11.923,12.03,11.848,11.997,1650000.0
2009-04-22 00:45:00,11.998,12.039,11.877,12.015,650000.0
2009-04-22 00:50:00,11.992,12.043,11.89,11.954,1450000.0
2009-04-22 01:00:00,12.004,12.037,11.862,12.032,1500000.0
2009-04-22 01:05:00,11.978,12.053,11.922,12.027,450000.0
2009-04-22 01:10:00,12.016,12.078,11.951,11.998,1700000.0
2009-04-22 01:15:00,12.044,12.087,11.925,12.028,1200000.0
2009-04-22 01:20:00,12.031,12.048,11.945,12.038,500000.0
2009-04-22 01:25:00,11.961,12.079,11.961,12.036,150000.0
2009-04-22 01:30:00,12.024,12.053,11.912,12.02,950000.0
2009-04-22 01:35:00,11.997,12.082,11.866,12.052,1300000.0
2009-04-22 01:40:00,11.931,12.05,11.901,12.05,2100000.0
2009-04-22 01:45:00,11.933,12.086,11.903,12.008,1200000.0
2009-04-22 01:50:00,12.014,12.052,11.88,12.014,1550000.0
2009-04-22 01:55:00,11.982,12.062,11.886,11.954,1550000.0
2009-04-22 02:00:00,12.03,12.057,11.911,12.017,1950000.0
2009-04-22 02:05:00,11.975,12.06,11.916,12.013,1950000.0
2009-04-22 02:10:00,12.009,12.125,11.887,11.979,1650000.0
2009-04-22 02:15:00,12.035,12.054,11.866,12.029,1950000.0
2009-04-22 02:20:00,11.944,12.023,11.938,12.01,350000.0
2009-04-22 02:25:00,12.02,12.049,11.959,12.018,650000.0
2009-04-22 02:30:00,12.022,12.061,11.89,11.986,650000.0
2009-04-22 02:35:00,11.968,12.061,11.912,12.014,1550000.0
2009-04-22 02:40:00,12.048,12.102,11.861,11.861,1550000.0
2009-04-22 02:45:00,11.941,12.035,11.889,11.973,1300000.0
2009-04-22 02:50:00,11.996,12.057,11.904,11.943,1200000.0
2009-04-22 02:55:00,12.064,12.066,11.945,11.979,600000.0
2009-04-22 03:00:00,12.024,12.046,11.926,12.033,1000000.0
2009-04-22 03:05:00,11.934,12.054,11.904,12.048,1650000.0
2009-04-22 03:10:00,11.906,12.092,11.906,12.032,1450000.0
2009-04-22 03:15:00,12.033,12.044,11.865,12.042,2350000.0
2009-04-22 03:20:00,12.022,12.043,11.915,12.013,1200000.0
2009-04-22 03:25:00,12.031,12.081,11.907,12.007,1950000.0
2009-04-22 03:30:00,11.96,12.07,11.914,11.969,1100000.0
2009-04-22 03:35:00,11.951,12.048,11.89,12.012,1700000.0
2009-04-22 03:40:00,12.016,12.053,11.883,11.903,2050000.0
2009-04-22 03:45:00,11.954,12.013,11.866,11.979,1350000.0
2009-04-22 03:50:00,11.997,12.032,11.897,12.016,1550000.0
2009-04-22 03:55:00,11.957,12.031,11.838,11.957,1800000.0
2009-04-22 04:00:00,12.008,12.026,11.872,12.0,1250000.0
2009-04-22 04:05:00,11.942,12.037,11.904,12.022,1100000.0
2009-04-22 04:10:00,11.963,12.021,11.902,11.924,1000000.0
2009-04-22 04:15:00,11.914,12.008,11.914,12.008,250000.0
2009-04-22 04:20:00,11.994,12.004,11.896,11.959,1600000.0
2009-04-22 04:25:00,12.024,12.024,11.885,11.938,750000.0
2009-04-22 04:30:00,11.899,12.032,11.898,12.001,800000.0
2009-04-22 04:35:00,11.889,12.02,11.862,11.862,1050000.0
2009-04-22 04:40:00,11.913,11.981,11.883,11.928,650000.0
2009-04-22 04:45:00,12.017,12.04,11.859,11.985,2500000.0
2009-04-22 04:50:00,11.967,11.987,11.857,11.976,900000.0
2009-04-22 04:55:00,11.972,12.002,11.86,11.98,850000.0
2009-04-22 05:00:00,11.941,12.009,11.868,11.868,1350000.0
2009-04-22 05:05:00,12.009,12.015,11.848,11.981,1150000.0
2009-04-22 05:10:00,11.987,12.002,11.915,11.963,1050000.0
2009-04-22 05:15:00,11.874,12.022,11.874,11.888,1000000.0
2009-04-22 05:20:00,11.982,12.025,11.888,12.016,1850000.0
2009-04-22 05:25:00,11.915,12.005,11.851,12.005,350000.0
2009-04-22 05:30:00,11.974,12.016,11.863,11.88,1250000.0
2009-04-22 05:35:00,12.024,12.036,11.898,12.023,1050000.0
2009-04-22 05:40:00,11.955,12.032,11.897,12.032,1250000.0
2009-04-22 05:45:00,12.027,12.069,11.899,12.036,1500000.0
2009-04-22 05:50:00,11.971,12.041,11.881,12.041,1500000.0
2009-04-22 05:55:00,11.935,12.064,11.935,12.018,300000.0
2009-04-22 06:00:00,11.924,12.024,11.887,11.887,900000.0
2009-04-22 06:05:00,11.935,12.047,11.908,12.024,1500000.0
2009-04-22 06:10:00,12.024,12.059,11.902,12.013,1600000.0
2009-04-22 06:15:00,12.018,12.056,11.894,11.958,1950000.0
2009-04-22 06:20:00,11.935,12.056,11.891,11.936,1250000.0
2009-04-22 06:25:00,11.972,12.08,11.864,11.927,2750000.0
2009-04-22 06:30:00,11.945,12.036,11.869,11.899,2200000.0
2009-04-22 06:35:00,12.049,12.058,11.883,12.01,1800000.0
2009-04-22 06:40:00,12.036,12.057,11.89,12.023,1750000.0
2009-04-22 06:45:00,11.98,12.047,11.872,12.006,1900000.0
2009-04-22 06:50:00,11.9,12.058,11.857,11.977,2050000.0
2009-04-22 06:55:00,11.957,12.034,11.866,11.886,2450000.0
2009-04-22 07:00:00,11.972,12.012,11.869,11.952,2100000.0
2009-04-22 07:05:00,11.996,12.025,11.868,11.873,1550000.0
2009-04-22 07:10:00,12.011,12.078,11.861,11.945,2150000.0
2009-04-22 07:15:00,12.012,12.036,11.881,11.987,1450000.0
2009-04-22 07:20:00,11.965,12.041,11.905,12.039,1350000.0
2009-04-22 07:25:00,11.944,12.034,11.86,12.024,1950000.0
2009-04-22 07:30:00,12.005,12.056,11.874,12.056,2100000.0
2009-04-22 07:35:00,11.985,12.106,11.909,12.021,1950000.0
2009-04-22 07:40:00,12.004,12.059,11.907,12.019,2150000.0
2009-04-22 07:45:00,12.003,12.063,11.904,12.023,2450000.0
2009-04-22 07:50:00,12.043,12.082,11.949,11.974,1900000.0
2009-04-22 07:55:00,12.003,12.083,11.915,12.065,1700000.0
2009-04-22 08:00:00,11.97,12.091,11.956,11.989,1850000.0
2009-04-22 08:05:00,12.095,12.109,11.924,12.031,2200000.0
2009-04-22 08:10:00,12.05,12.097,11.944,11.967,2050000.0
2009-04-22 08:15:00,11.982,12.121,11.889,12.012,2350000.0
2009-04-22 08:20:00,11.943,12.078,11.894,11.985,1750000.0
2009-04-22 08:25:00,12.055,12.097,11.911,12.009,1850000.0
2009-04-22 08:30:00,11.951,12.128,11.943,11.998,1950000.0
2009-04-22 08:35:00,12.064,12.103,11.96,11.991,2300000.0
2009-04-22 08:40:00,12.075,12.085,11.921,11.998,1800000.0
2009-04-22 08:45:00,12.086,12.134,11.984,12.107,1900000.0
2009-04-22 08:50:00,11.989,12.105,11.951,11.999,2400000.0
2009-04-22 08:55:00,12.023,12.09,11.962,12.036,2050000.0
2009-04-22 09:00:00,12.037,12.084,11.926,12.006,4900000.0
2009-04-22 09:05:00,12.056,12.12,11.947,12.05,4600000.0
2009-04-22 09:10:00,12.05,12.159,11.984,12.076,4700000.0
2009-04-22 09:15:00,12.059,12.151,11.977,12.078,6850000.0
2009-04-22 09:20:00,12.047,12.118,11.965,12.016,3050000.0
2009-04-22 09:25:00,12.014,12.131,11.984,12.009,4100000.0
2009-04-22 09:30:00,12.036,12.141,11.95,12.004,3150000.0
2009-04-22 09:35:00,12.012,12.158,11.993,12.03,4450000.0
2009-04-22 09:40:00,11.998,12.158,11.985,12.043,1900000.0
2009-04-22 09:45:00,12.103,12.176,11.986,12.07,2000000.0
2009-04-22 09:50:00,12.019,12.145,11.984,12.096,2800000.0
2009-04-22 09:55:00,12.129,12.148,11.982,12.041,2200000.0
2009-04-22 10:00:00,12.04,12.14,11.966,12.094,2450000.0
2009-04-22 10:05:00,12.066,12.148,11.98,12.085,2400000.0
2009-04-22 10:10:00,12.073,12.135,11.958,12.037,2350000.0
2009-04-22 10:15:00,11.988,12.123,11.944,12.12,2450000.0
2009-04-22 10:20:00,12.111,12.141,11.906,12.09,2450000.0
2009-04-22 10:25:00,12.013,12.107,11.963,12.021,2050000.0
2009-04-22 10:30:00,12.095,12.122,11.958,12.107,2300000.0
2009-04-22 10:35:00,12.062,12.136,11.945,12.083,2250000.0
2009-04-22 10:40:00,11.988,12.122,11.906,12.06,2100000.0
2009-04-22 10:45:00,11.978,12.12,11.95,12.088,2150000.0
2009-04-22 10:50:00,12.098,12.16,11.956,12.118,2150000.0
2009-04-22 10:55:00,12.01,12.143,11.97,12.05,1950000.0
2009-04-22 11:00:00,12.01,12.143,11.958,12.133,1800000.0
2009-04-22 11:05:00,12.058,12.133,11.966,12.101,2200000.0
2009-04-22 11:10:00,11.97,12.115,11.948,11.977,2300000.0
2009-04-22 11:15:00,12.029,12.145,11.981,12.01,2350000.0
2009-04-22 11:20:00,12.088,12.109,11.933,11.98,2250000.0
2009-04-22 11:25:00,11.982,12.134,11.969,12.112,2300000.0
2009-04-22 11:30:00,12.033,12.105,11.951,12.002,2500000.0
2009-04-22 11:35:00,12.073,12.146,11.953,12.107,2300000.0
2009-04-22 11:40:00,12.084,12.154,11.948,12.067,2200000.0
2009-04-22 11:45:00,11.984,12.133,11.983,12.133,2250000.0
2009-04-22 11:50:00,12.088,12.13,11.95,12.078,2300000.0
2009-04-22 11:55:00,12.051,12.148,11.958,11.981,2450000.0
2009-04-22 12:00:00,12.026,12.12,11.958,11.995,2150000.0
2009-04-22 12:05:00,12.023,12.113,11.962,12.108,1800000.0
2009-04-22 12:10:00,12.106,12.164,11.954,11.988,2050000.0
2009-04-22 12:15:00,12.101,12.119,11.975,11.986,1850000.0
2009-04-22 12:20:00,12.09,12.147,11.93,12.062,2200000.0
2009-04-22 12:25:00,12.098,12.155,11.963,12.025,1700000.0
2009-04-22 12:30:00,12.029,12.117,11.96,12.112,2150000.0
2009-04-22 12:35:00,12.028,12.129,11.977,12.027,2500000.0
2009-04-22 12:40:00,11.983,12.146,11.953,12.119,2250000.0
2009-04-22 12:45:00,11.972,12.108,11.953,12.021,2150000.0
2009-04-22 12:50:00,11.998,12.113,11.948,12.071,2000000.0
2009-04-22 12:55:00,12.052,12.105,11.942,12.031,2000000.0
2009-04-22 13:00:00,12.081,12.11,11.907,11.981,2350000.0
2009-04-22 13:05:00,12.013,12.112,11.939,11.943,2250000.0
2009-04-22 13:10:00,11.918,12.076,11.898,12.012,2050000.0
2009-04-22 13:15:00,11.996,12.047,11.887,11.957,2450000.0
2009-04-22 13:20:00,11.923,12.056,11.887,12.018,2550000.0
2009-04-22 13:25:00,11.913,12.075,11.89,12.04,2050000.0
2009-04-22 13:30:00,12.032,12.103,11.914,12.052,2350000.0
2009-04-22 13:35:00,12.034,12.072,11.898,11.985,2550000.0
2009-04-22 13:40:00,11.986,12.069,11.915,12.06,2350000.0
2009-04-22 13:45:00,11.965,12.073,11.92,11.943,2000000.0
2009-04-22 13:50:00,11.975,12.082,11.91,12.033,1900000.0
2009-04-22 13:55:00,12.05,12.065,11.894,12.011,2350000.0
2009-04-22 14:00:00,11.982,12.079,11.905,12.071,2100000.0
2009-04-22 14:05:00,12.079,12.1,11.935,11.988,2000000.0
2009-04-22 14:10:00,12.017,12.118,11.954,12.044,2250000.0
2009-04-22 14:15:00,12.024,12.124,11.929,12.105,2250000.0
2009-04-22 14:20:00,12.087,12.129,11.983,12.101,2150000.0
2009-04-22 14:25:00,12.053,12.169,11.987,12.109,2250000.0
2009-04-22 14:30:00,12.031,12.193,12.013,12.133,2300000.0
2009-04-22 14:35:00,12.155,12.179,12.017,12.062,2200000.0
2009-04-22 14:40:00,12.07,12.148,11.971,12.083,2000000.0
2009-04-22 14:45:00,12.103,12.141,11.991,12.059,2200000.0
2009-04-22 14:50:00,12.046,12.136,11.975,12.011,2350000.0
2009-04-22 14:55:00,12.095,12.18,11.998,12.134,2250000.0
2009-04-22 15:00:00,12.03,12.149,11.968,12.016,2200000.0
2009-04-22 15:05:00,12.088,12.163,11.996,12.066,2250000.0
2009-04-22 15:10:00,12.081,12.148,11.977,12.071,2000000.0
2009-04-22 15:15:00,12.039,12.144,11.986,12.144,2150000.0
2009-04-22 15:20:00,12.047,12.181,12.014,12.123,2200000.0
2009-04-22 15:25:00,12.084,12.151,12.0,12.057,2200000.0
2009-04-22 15:30:00,12.15,12.156,12.003,12.136,2000000.0
2009-04-22 15:35:00,12.097,12.163,11.968,12.007,2650000.0
2009-04-22 15:40:00,12.036,12.133,11.984,12.059,2300000.0
2009-04-22 15:45:00,12.141,12.202,11.971,12.146,2050000.0
2009-04-22 15:50:00,12.146,12.201,12.038,12.162,2350000.0
2009-04-22 15:55:00,12.079,12.207,12.02,12.159,2750000.0
2009-04-22 16:00:00,12.03,12.16,11.977,12.091,2050000.0
2009-04-22 16:05:00,12.049,12.188,11.994,12.1,2300000.0
2009-04-22 16:10:00,12.067,12.277,11.986,12.23,2050000.0
2009-04-22 16:15:00,12.233,12.283,12.077,12.166,2350000.0
2009-04-22 16:20:00,12.186,12.273,12.043,12.127,2150000.0
2009-04-22 16:25:00,12.218,12.267,12.127,12.15,2200000.0
2009-04-22 16:30:00,12.143,12.271,12.105,12.147,2200000.0
2009-04-22 16:35:00,12.147,12.285,12.095,12.095,2250000.0
2009-04-22 16:40:00,12.286,12.304,12.104,12.142,2150000.0
2009-04-22 16:45:00,12.159,12.281,12.077,12.166,2150000.0
2009-04-22 16:50:00,12.224,12.298,12.106,12.129,2400000.0
2009-04-22 16:55:00,12.218,12.3,12.094,12.185,2450000.0
2009-04-22 17:00:00,12.132,12.307,12.087,12.087,1950000.0
2009-04-22 17:05:00,12.124,12.242,12.078,12.178,2350000.0
2009-04-22 17:10:00,12.216,12.257,12.089,12.094,2300000.0
2009-04-22 17:15:00,12.188,12.257,12.07,12.121,2250000.0
2009-04-22 17:20:00,12.076,12.232,12.025,12.197,2100000.0
2009-04-22 17:25:00,12.143,12.252,12.046,12.126,2450000.0
2009-04-22 17:30:00,12.173,12.222,12.061,12.118,2100000.0
2009-04-22 17:35:00,12.09,12.208,12.052,12.121,2600000.0
2009-04-22 17:40:00,12.22,12.261,12.092,12.092,2200000.0
2009-04-22 17:45:00,12.22,12.22,12.022,12.108,2650000.0
2009-04-22 17:50:00,12.187,12.212,12.028,12.13,2700000.0
2009-04-22 17:55:00,12.191,12.206,12.056,12.099,2100000.0
2009-04-22 18:00:00,12.131,12.209,12.061,12.118,1750000.0
2009-04-22 18:05:00,12.117,12.206,12.03,12.166,2400000.0
2009-04-22 18:10:00,12.129,12.222,12.066,12.182,2400000.0
2009-04-22 18:15:00,12.127,12.25,12.077,12.192,2250000.0
2009-04-22 18:20:00,12.147,12.245,12.08,12.083,2300000.0
2009-04-22 18:25:00,12.116,12.22,12.059,12.131,2000000.0
2009-04-22 18:30:00,12.214,12.253,12.087,12.087,2400000.0
2009-04-22 18:35:00,12.207,12.236,12.082,12.111,2850000.0
2009-04-22 18:40:00,12.203,12.251,12.079,12.192,2250000.0
2009-04-22 18:45:00,12.22,12.28,12.084,12.196,2350000.0
2009-04-22 18:50:00,12.261,12.328,12.123,12.262,3300000.0
2009-04-22 18:55:00,12.165,12.262,12.087,12.152,2400000.0
2009-04-22 19:00:00,12.157,12.256,12.067,12.256,2400000.0
2009-04-22 19:05:00,12.196,12.289,12.135,12.224,1900000.0
2009-04-22 19:10:00,12.186,12.309,12.136,12.154,2300000.0
2009-04-22 19:15:00,12.192,12.296,12.121,12.252,2150000.0
2009-04-22 19:20:00,12.212,12.325,12.15,12.31,2500000.0
2009-04-22 19:25:00,12.185,12.332,12.143,12.166,2400000.0
2009-04-22 19:30:00,12.161,12.316,12.134,12.175,2300000.0
2009-04-22 19:35:00,12.232,12.268,12.119,12.161,1650000.0
2009-04-22 19:40:00,12.195,12.313,12.116,12.258,2600000.0
2009-04-22 19:45:00,12.156,12.31,12.117,12.23,2250000.0
2009-04-22 19:50:00,12.27,12.322,12.153,12.267,2200000.0
2009-04-22 19:55:00,12.222,12.317,12.159,12.304,1600000.0
2009-04-22 20:00:00,12.312,12.312,12.129,12.23,2900000.0
2009-04-22 20:05:00,12.288,12.332,12.159,12.271,2500000.0
2009-04-22 20:10:00,12.305,12.36,12.146,12.192,2900000.0
2009-04-22 20:15:00,12.292,12.305,12.141,12.211,2150000.0
2009-04-22 20:20:00,12.252,12.304,12.132,12.28,1900000.0
2009-04-22 20:25:00,12.282,12.291,12.146,12.166,1650000.0
2009-04-22 20:30:00,12.211,12.311,12.15,12.174,2150000.0
2009-04-22 20:35:00,12.147,12.335,12.128,12.253,1700000.0
2009-04-22 20:40:00,12.197,12.29,12.144,12.195,1050000.0
2009-04-22 20:45:00,12.163,12.298,12.093,12.209,1500000.0
2009-04-22 20:50:00,12.241,12.313,12.159,12.283,1950000.0
2009-04-22 20:55:00,12.175,12.289,12.121,12.264,2500000.0
2009-04-22 21:00:00,12.244,12.318,12.153,12.26,1500000.0
2009-04-22 21:05:00,12.28,12.327,12.213,12.234,1700000.0
2009-04-22 21:10:00,12.276,12.282,12.086,12.167,1850000.0
2009-04-22 21:15:00,12.23,12.297,12.13,12.174,2450000.0
2009-04-22 21:20:00,12.278,12.278,12.104,12.247,2000000.0
2009-04-22 21:25:00,12.219,12.293,12.136,12.136,2250000.0
2009-04-22 21:30:00,12.107,12.276,12.107,12.27,1100000.0
2009-04-22 21:35:00,12.232,12.282,12.099,12.235,2000000.0
2009-04-22 21:40:00,12.143,12.309,12.142,12.264,1750000.0
2009-04-22 21:45:00,12.215,12.271,12.105,12.26,1450000.0
2009-04-22 21:50:00,12.209,12.278,12.138,12.206,1700000.0
2009-04-22 21:55:00,12.246,12.253,12.082,12.203,1450000.0
2009-04-22 22:00:00,12.197,12.275,12.099,12.184,1700000.0
2009-04-22 22:05:00,12.153,12.303,12.129,12.26,1800000.0
2009-04-22 22:10:00,12.171,12.259,12.129,12.251,2450000.0
2009-04-22 22:15:00,12.154,12.257,12.103,12.181,1550000.0
2009-04-22 22:20:00,12.239,12.279,12.132,12.188,1300000.0
2009-04-22 22:25:00,12.25,12.265,12.11,12.258,2000000.0
2009-04-22 22:30:00,12.236,12.258,12.104,12.114,1050000.0
2009-04-22 22:35:00,12.171,12.293,12.14,12.249,1100000.0
2009-04-22 22:40:00,12.097,12.25,12.092,12.25,1600000.0
2009-04-22 22:45:00,12.174,12.251,12.121,12.237,700000.0
2009-04-22 22:50:00,12.16,12.274,12.113,12.26,1900000.0
2009-04-22 22:55:00,12.23,12.323,12.131,12.172,2050000.0
2009-04-22 23:00:00,12.238,12.277,12.101,12.183,1550000.0
2009-04-22 23:05:00,12.242,12.305,12.133,12.173,1250000.0
2009-04-22 23:10:00,12.271,12.298,12.15,12.271,2200000.0
2009-04-22 23:15:00,12.192,12.27,12.153,12.27,1200000.0
2009-04-22 23:20:00,12.191,12.274,12.132,12.262,950000.0
2009-04-22 23:25:00,12.201,12.291,12.157,12.199,350000.0
2009-04-22 23:30:00,12.264,12.266,12.166,12.253,500000.0
2009-04-22 23:35:00,12.258,12.264,12.258,12.258,150000.0
2009-04-22 23:40:00,12.264,12.294,12.109,12.207,1700000.0
2009-04-22 23:50:00,12.138,12.272,12.128,12.268,1100000.0
2009-04-22 23:55:00,12.257,12.272,12.138,12.241,1400000.0
2009-04-23 00:00:00,12.24,12.319,12.105,12.284,2550000.0
2009-04-23 00:05:00,12.202,12.317,12.139,12.261,2750000.0
2009-04-23 00:10:00,12.256,12.304,12.118,12.304,1200000.0
2009-04-23 00:15:00,12.216,12.318,12.128,12.164,1850000.0
2009-04-23 00:20:00,12.207,12.335,12.176,12.3,2000000.0
2009-04-23 00:25:00,12.215,12.31,12.14,12.23,1650000.0
2009-04-23 00:30:00,12.228,12.303,12.16,12.28,750000.0
2009-04-23 00:35:00,12.301,12.301,12.195,12.283,500000.0
2009-04-23 00:40:00,12.203,12.276,12.128,12.166,750000.0
2009-04-23 00:45:00,12.244,12.296,12.193,12.278,300000.0
2009-04-23 00:50:00,12.262,12.284,12.179,12.179,800000.0
2009-04-23 00:55:00,12.29,12.29,12.28,12.28,1000000.0
2009-04-23 01:00:00,12.274,12.28,12.14,12.28,1000000.0
2009-04-23 01:05:00,12.287,12.31,12.127,12.205,1200000.0
2009-04-23 01:10:00,12.264,12.294,12.152,12.228,1400000.0
2009-04-23 01:15:00,12.182,12.308,12.129,12.292,1600000.0
2009-04-23 01:20:00,12.206,12.323,12.193,12.31,1450000.0
2009-04-23 01:25:00,12.2,12.447,12.182,12.3,1900000.0
2009-04-23 01:30:00,12.39,12.427,12.265,12.398,2350000.0
2009-04-23 01:35:00,12.276,12.401,12.247,12.4,1300000.0
2009-04-23 01:40:00,12.29,12.44,12.237,12.374,2350000.0
2009-04-23 01:45:00,12.286,12.404,12.203,12.383,2450000.0
2009-04-23 01:50:00,12.391,12.417,12.27,12.36,2150000.0
2009-04-23 01:55:00,12.327,12.416,12.262,12.383,1600000.0
2009-04-23 02:00:00,12.38,12.436,12.287,12.415,1900000.0
2009-04-23 02:05:00,12.377,12.438,12.3,12.409,1950000.0
2009-04-23 02:10:00,12.38,12.499,12.297,12.425,1900000.0
2009-04-23 02:15:00,12.421,12.437,12.24,12.409,2100000.0
2009-04-23 02:20:00,12.369,12.463,12.278,12.323,2100000.0
2009-04-23 02:25:00,12.363,12.438,12.276,12.37,1750000.0
2009-04-23 02:30:00,12.346,12.406,12.213,12.32,1850000.0
2009-04-23 02:35:00,12.288,12.391,12.204,12.38,2200000.0
2009-04-23 02:40:00,12.384,12.412,12.216,12.264,2250000.0
2009-04-23 02:45:00,12.363,12.424,12.258,12.35,1950000.0
2009-04-23 02:50:00,12.4,12.444,12.264,12.444,1450000.0
2009-04-23 02:55:00,12.387,12.464,12.332,12.332,1550000.0
2009-04-23 03:00:00,12.322,12.466,12.29,12.412,1350000.0
2009-04-23 03:05:00,12.308,12.478,12.264,12.432,2500000.0
2009-04-23 03:10:00,12.372,12.456,12.289,12.444,2150000.0
2009-04-23 03:15:00,12.379,12.456,12.302,12.435,2550000.0
2009-04-23 03:20:00,12.43,12.452,12.292,12.41,1350000.0
2009-04-23 03:25:00,12.399,12.426,12.27,12.375,2000000.0
2009-04-23 03:30:00,12.405,12.43,12.297,12.349,1150000.0
2009-04-23 03:35:00,12.396,12.431,12.321,12.412,1550000.0
2009-04-23 03:40:00,12.417,12.456,12.303,12.331,2050000.0
2009-04-23 03:45:00,12.296,12.417,12.283,12.386,1650000.0
2009-04-23 03:50:00,12.342,12.428,12.229,12.428,1250000.0
2009-04-23 03:55:00,12.349,12.433,12.27,12.412,1650000.0
2009-04-23 04:00:00,12.36,12.443,12.257,12.385,2000000.0
2009-04-23 04:05:00,12.403,12.42,12.287,12.405,1550000.0
2009-04-23 04:10:00,12.338,12.429,12.282,12.314,1650000.0
2009-04-23 04:15:00,12.369,12.396,12.254,12.341,1700000.0
2009-04-23 04:20:00,12.288,12.432,12.246,12.334,2350000.0
2009-04-23 04:25:00,12.365,12.41,12.196,12.377,2600000.0
2009-04-23 04:30:00,12.381,12.404,12.25,12.364,1600000.0
2009-04-23 04:35:00,12.386,12.386,12.276,12.36,700000.0
2009-04-23 04:40:00,12.39,12.39,12.259,12.298,1000000.0
2009-04-23 04:45:00,12.41,12.432,12.23,12.325,2500000.0
2009-04-23 04:50:00,12.377,12.438,12.243,12.394,1700000.0
2009-04-23 04:55:00,12.361,12.403,12.237,12.34,1800000.0
2009-04-23 05:00:00,12.353,12.391,12.257,12.318,2250000.0
2009-04-23 05:05:00,12.381,12.424,12.243,12.375,1850000.0
2009-04-23 05:10:00,12.392,12.408,12.271,12.343,1900000.0
2009-04-23 05:15:00,12.344,12.402,12.254,12.268,1000000.0
2009-04-23 05:20:00,12.363,12.409,12.255,12.308,1150000.0
2009-04-23 05:25:00,12.342,12.467,12.258,12.407,1500000.0
2009-04-23 05:30:00,12.354,12.413,12.28,12.28,1500000.0
2009-04-23 05:35:00,12.367,12.385,12.351,12.358,400000.0
2009-04-23 05:40:00,12.358,12.402,12.282,12.282,700000.0
2009-04-23 05:45:00,12.391,12.426,12.26,12.311,1550000.0
2009-04-23 05:50:00,12.34,12.407,12.281,12.407,1550000.0
2009-04-23 05:55:00,12.306,12.424,12.273,12.324,1400000.0
2009-04-23 06:00:00,12.294,12.422,12.257,12.359,2300000.0
2009-04-23 06:05:00,12.343,12.439,12.268,12.372,1900000.0
2009-04-23 06:10:00,12.382,12.382,12.268,12.354,400000.0
2009-04-23 06:15:00,12.346,12.394,12.246,12.383,800000.0
2009-04-23 06:20:00,12.296,12.406,12.257,12.257,1000000.0
2009-04-23 06:25:00,12.332,12.419,12.229,12.299,2550000.0
2009-04-23 06:30:00,12.301,12.354,12.198,12.295,2050000.0
2009-04-23 06:35:00,12.373,12.397,12.191,12.362,2700000.0
2009-04-23 06:40:00,12.347,12.373,12.234,12.355,1950000.0
2009-04-23 06:45:00,12.329,12.415,12.226,12.35,2600000.0
2009-04-23 06:50:00,12.374,12.378,12.205,12.326,2150000.0
2009-04-23 06:55:00,12.35,12.398,12.205,12.225,2550000.0
2009-04-23 07:00:00,12.318,12.362,12.201,12.267,2050000.0
2009-04-23 07:05:00,12.323,12.368,12.184,12.215,2200000.0
2009-04-23 07:10:00,12.349,12.419,12.199,12.226,1750000.0
2009-04-23 07:15:00,12.331,12.368,12.195,12.292,2150000.0
2009-04-23 07:20:00,12.283,12.361,12.168,12.25,2300000.0
2009-04-23 07:25:00,12.286,12.345,12.155,12.331,1950000.0
2009-04-23 07:30:00,12.322,12.373,12.166,12.226,2000000.0
2009-04-23 07:35:00,12.32,12.339,12.189,12.309,1900000.0
2009-04-23 07:40:00,12.29,12.331,12.18,12.221,2100000.0
2009-04-23 07:45:00,12.291,12.379,12.159,12.274,2000000.0
2009-04-23 07:50:00,12.314,12.388,12.208,12.246,2000000.0
2009-04-23 07:55:00,12.276,12.336,12.187,12.321,1600000.0
2009-04-23 08:00:00,12.202,12.377,12.202,12.225,1500000.0
2009-04-23 08:05:00,12.328,12.381,12.183,12.277,2200000.0
2009-04-23 08:10:00,12.328,12.341,12.211,12.238,1850000.0
2009-04-23 08:15:00,12.237,12.384,12.178,12.24,2350000.0
2009-04-23 08:20:00,12.257,12.37,12.204,12.275,1950000.0
2009-04-23 08:25:00,12.325,12.372,12.231,12.264,2100000.0
2009-04-23 08:30:00,12.226,12.368,12.174,12.243,2400000.0
2009-04-23 08:35:00,12.296,12.358,12.189,12.24,2300000.0
2009-04-23 08:40:00,12.367,12.382,12.201,12.298,1800000.0
2009-04-23 08:45:00,12.366,12.389,12.259,12.366,1900000.0
2009-04-23 08:50:00,12.272,12.392,12.223,12.286,2350000.0
2009-04-23 08:55:00,12.303,12.406,12.268,12.353,2050000.0
2009-04-23 09:00:00,12.349,12.391,12.224,12.31,4900000.0
2009-04-23 09:05:00,12.351,12.392,12.262,12.32,4600000.0
2009-04-23 09:10:00,12.303,12.401,12.223,12.314,4700000.0
2009-04-23 09:15:00,12.321,12.381,12.205,12.289,6850000.0
2009-04-23 09:20:00,12.263,12.353,12.221,12.27,3100000.0
2009-04-23 09:25:00,12.262,12.355,12.201,12.276,2700000.0
2009-04-23 09:30:00,12.282,12.396,12.201,12.252,3150000.0
2009-04-23 09:35:00,12.229,12.371,12.198,12.232,4500000.0
2009-04-23 09:40:00,12.236,12.361,12.225,12.26,1550000.0
2009-04-23 09:45:00,12.349,12.375,12.229,12.288,1200000.0
2009-04-23 09:50:00,12.231,12.395,12.183,12.357,2800000.0
2009-04-23 09:55:00,12.403,12.429,12.267,12.343,2200000.0
2009-04-23 10:00:00,12.328,12.437,12.281,12.397,2450000.0
2009-04-23 10:05:00,12.359,12.425,12.27,12.356,2400000.0
2009-04-23 10:10:00,12.357,12.446,12.242,12.325,2350000.0
2009-04-23 10:15:00,12.292,12.458,12.274,12.408,2400000.0
2009-04-23 10:20:00,12.396,12.442,12.242,12.414,2350000.0
2009-04-23 10:25:00,12.344,12.459,12.258,12.296,2300000.0
2009-04-23 10:30:00,12.404,12.472,12.253,12.429,2300000.0
2009-04-23 10:35:00,12.391,12.434,12.253,12.403,1700000.0
2009-04-23 10:40:00,12.327,12.453,12.244,12.362,2100000.0
2009-04-23 10:45:00,12.272,12.392,12.238,12.371,2150000.0
2009-04-23 10:50:00,12.388,12.427,12.265,12.392,2150000.0
2009-04-23 10:55:00,12.291,12.413,12.234,12.301,1950000.0
2009-04-23 11:00:00,12.292,12.39,12.204,12.374,2200000.0
2009-04-23 11:05:00,12.325,12.39,12.235,12.388,2200000.0
2009-04-23 11:10:00,12.262,12.421,12.262,12.285,2300000.0
2009-04-23 11:15:00,12.42,12.42,12.233,12.302,2350000.0
2009-04-23 11:20:00,12.364,12.389,12.222,12.259,2250000.0
2009-04-23 11:25:00,12.284,12.404,12.199,12.382,2350000.0
2009-04-23 11:30:00,12.305,12.443,12.264,12.345,2500000.0
2009-04-23 11:35:00,12.399,12.421,12.249,12.388,2300000.0
2009-04-23 11:40:00,12.394,12.419,12.27,12.379,2200000.0
2009-04-23 11:45:00,12.281,12.438,12.263,12.414,2250000.0
2009-04-23 11:50:00,12.418,12.484,12.266,12.408,2300000.0
2009-04-23 11:55:00,12.341,12.452,12.25,12.268,2350000.0
2009-04-23 12:00:00,12.319,12.401,12.248,12.276,2150000.0
2009-04-23 12:05:00,12.329,12.401,12.211,12.385,2250000.0
2009-04-23 12:10:00,12.377,12.398,12.252,12.282,2050000.0
2009-04-23 12:15:00,12.364,12.4,12.249,12.278,2200000.0
2009-04-23 12:20:00,12.386,12.409,12.238,12.369,2200000.0
2009-04-23 12:25:00,12.357,12.44,12.187,12.342,2050000.0
2009-04-23 12:30:00,12.324,12.421,12.26,12.413,2150000.0
2009-04-23 12:35:00,12.313,12.406,12.273,12.313,2500000.0
2009-04-23 12:40:00,12.284,12.438,12.224,12.392,2250000.0
2009-04-23 12:45:00,12.276,12.412,12.264,12.298,1750000.0
2009-04-23 12:50:00,12.255,12.427,12.201,12.339,2000000.0
2009-04-23 12:55:00,12.367,12.392,12.222,12.334,2000000.0
2009-04-23 13:00:00,12.354,12.373,12.217,12.295,2350000.0
2009-04-23 13:05:00,12.3,12.395,12.219,12.293,2250000.0
2009-04-23 13:10:00,12.242,12.418,12.228,12.346,2050000.0
2009-04-23 13:15:00,12.339,12.393,12.226,12.283,2000000.0
2009-04-23 13:20:00,12.304,12.421,12.23,12.349,2550000.0
2009-04-23 13:25:00,12.257,12.398,12.241,12.34,2050000.0
2009-04-23 13:30:00,12.361,12.382,12.216,12.355,2350000.0
2009-04-23 13:35:00,12.344,12.444,12.199,12.307,2550000.0
2009-04-23 13:40:00,12.293,12.401,12.238,12.374,2350000.0
2009-04-23 13:45:00,12.31,12.401,12.233,12.293,2000000.0
2009-04-23 13:50:00,12.32,12.432,12.224,12.362,2000000.0
2009-04-23 13:55:00,12.393,12.411,12.232,12.362,2350000.0
2009-04-23 14:00:00,12.312,12.438,12.254,12.397,2100000.0
2009-04-23 14:05:00,12.401,12.432,12.229,12.295,2000000.0
2009-04-23 14:10:00,12.309,12.41,12.239,12.34,2350000.0
2009-04-23 14:15:00,12.336,12.395,12.229,12.374,2250000.0
2009-04-23 14:20:00,12.362,12.397,12.234,12.322,2150000.0
2009-04-23 14:25:00,12.293,12.396,12.239,12.321,2200000.0
2009-04-23 14:30:00,12.276,12.457,12.274,12.393,2300000.0
2009-04-23 14:35:00,12.425,12.425,12.24,12.296,2200000.0
2009-04-23 14:40:00,12.38,12.414,12.262,12.354,2100000.0
2009-04-23 14:45:00,12.35,12.388,12.235,12.315,2200000.0
2009-04-23 14:50:00,12.324,12.397,12.254,12.267,2350000.0
2009-04-23 14:55:00,12.376,12.422,12.246,12.406,2250000.0
2009-04-23 15:00:00,12.321,12.447,12.29,12.335,2100000.0
2009-04-23 15:05:00,12.373,12.416,12.246,12.301,2250000.0
2009-04-23 15:10:00,12.292,12.44,12.257,12.36,2200000.0
2009-04-23 15:15:00,12.309,12.409,12.247,12.376,2100000.0
2009-04-23 15:20:00,12.244,12.382,12.209,12.327,2200000.0
2009-04-23 15:25:00,12.287,12.386,12.205,12.253,2200000.0
2009-04-23 15:30:00,12.332,12.36,12.191,12.355,2000000.0
2009-04-23 15:35:00,12.321,12.38,12.203,12.231,2800000.0
2009-04-23 15:40:00,12.262,12.365,12.205,12.267,2300000.0
2009-04-23 15:45:00,12.342,12.376,12.17,12.289,2050000.0
2009-04-23 15:50:00,12.274,12.348,12.178,12.309,2350000.0
2009-04-23 15:55:00,12.212,12.373,12.193,12.357,2650000.0
2009-04-23 16:00:00,12.289,12.439,12.262,12.38,2000000.0
2009-04-23 16:05:00,12.326,12.447,12.267,12.384,2300000.0
2009-04-23 16:10:00,12.309,12.468,12.293,12.407,2100000.0
2009-04-23 16:15:00,12.417,12.443,12.265,12.356,2350000.0
2009-04-23 16:20:00,12.398,12.472,12.304,12.318,2100000.0
2009-04-23 16:25:00,12.421,12.561,12.367,12.446,2200000.0
2009-04-23 16:30:00,12.509,12.71,12.509,12.593,2200000.0
2009-04-23 16:35:00,12.614,12.736,12.53,12.53,2250000.0
2009-04-23 16:40:00,12.698,12.757,12.56,12.589,2050000.0
2009-04-23 16:45:00,12.637,12.821,12.564,12.718,2150000.0
2009-04-23 16:50:00,12.771,12.857,12.622,12.622,2400000.0
2009-04-23 16:55:00,12.725,12.781,12.605,12.689,2450000.0
2009-04-23 17:00:00,12.611,12.761,12.586,12.637,1950000.0
2009-04-23 17:05:00,12.65,12.757,12.601,12.708,2300000.0
2009-04-23 17:10:00,12.721,12.812,12.589,12.649,2300000.0
2009-04-23 17:15:00,12.708,12.774,12.6,12.687,2150000.0
2009-04-23 17:20:00,12.624,12.786,12.622,12.717,2100000.0
2009-04-23 17:25:00,12.648,12.764,12.58,12.699,2450000.0
2009-04-23 17:30:00,12.714,12.77,12.607,12.654,2100000.0
2009-04-23 17:35:00,12.641,12.775,12.597,12.664,2600000.0
2009-04-23 17:40:00,12.739,12.78,12.591,12.629,2200000.0
2009-04-23 17:45:00,12.762,12.768,12.587,12.651,2650000.0
2009-04-23 17:50:00,12.735,12.755,12.586,12.659,2700000.0
2009-04-23 17:55:00,12.747,12.771,12.587,12.661,2100000.0
2009-04-23 18:00:00,12.677,12.803,12.609,12.685,2650000.0
2009-04-23 18:05:00,12.695,12.801,12.624,12.727,2400000.0
2009-04-23 18:10:00,12.667,12.796,12.617,12.756,2400000.0
2009-04-23 18:15:00,12.719,12.783,12.63,12.724,2250000.0
2009-04-23 18:20:00,12.691,12.805,12.646,12.686,1750000.0
2009-04-23 18:25:00,12.723,12.798,12.65,12.706,2300000.0
2009-04-23 18:30:00,12.771,12.831,12.628,12.628,2050000.0
2009-04-23 18:35:00,12.72,12.765,12.611,12.666,1750000.0
2009-04-23 18:40:00,12.731,12.769,12.595,12.73,2250000.0
2009-04-23 18:45:00,12.754,12.804,12.613,12.685,2350000.0
2009-04-23 18:50:00,12.762,12.827,12.624,12.756,1500000.0
2009-04-23 18:55:00,12.672,12.761,12.615,12.658,2400000.0
2009-04-23 19:00:00,12.667,12.749,12.568,12.735,2250000.0
2009-04-23 19:05:00,12.659,12.745,12.552,12.67,2350000.0
2009-04-23 19:10:00,12.628,12.731,12.562,12.711,2000000.0
2009-04-23 19:15:00,12.65,12.729,12.555,12.701,2150000.0
2009-04-23 19:20:00,12.646,12.773,12.57,12.744,2500000.0
2009-04-23 19:25:00,12.602,12.757,12.601,12.601,2400000.0
2009-04-23 19:30:00,12.635,12.756,12.576,12.62,2150000.0
2009-04-23 19:35:00,12.691,12.714,12.579,12.624,2150000.0
2009-04-23 19:40:00,12.651,12.76,12.552,12.76,2200000.0
2009-04-23 19:45:00,12.629,12.756,12.613,12.649,2250000.0
2009-04-23 19:50:00,12.719,12.755,12.6,12.72,2200000.0
2009-04-23 19:55:00,12.689,12.772,12.608,12.755,2150000.0
2009-04-23 20:00:00,12.765,12.765,12.63,12.689,1200000.0
2009-04-23 20:05:00,12.755,12.807,12.652,12.672,2200000.0
2009-04-23 20:10:00,12.787,12.798,12.627,12.669,2900000.0
2009-04-23 20:15:00,12.763,12.79,12.596,12.669,2150000.0
2009-04-23 20:20:00,12.714,12.782,12.627,12.763,1950000.0
2009-04-23 20:25:00,12.753,12.764,12.62,12.648,1250000.0
2009-04-23 20:30:00,12.683,12.773,12.634,12.75,1250000.0
2009-04-23 20:35:00,12.626,12.766,12.614,12.626,2050000.0
2009-04-23 20:40:00,12.684,12.762,12.614,12.677,1800000.0
2009-04-23 20:45:00,12.63,12.757,12.623,12.684,2000000.0
2009-04-23 20:50:00,12.725,12.788,12.586,12.742,2500000.0
2009-04-23 20:55:00,12.637,12.77,12.626,12.762,2250000.0
2009-04-23 21:00:00,12.724,12.829,12.631,12.663,1850000.0
2009-04-23 21:05:00,12.651,12.77,12.643,12.714,1950000.0
2009-04-23 21:10:00,12.747,12.769,12.627,12.67,1550000.0
2009-04-23 21:15:00,12.745,12.806,12.644,12.701,2100000.0
2009-04-23 21:20:00,12.758,12.774,12.629,12.644,1850000.0
2009-04-23 21:25:00,12.71,12.753,12.62,12.655,1700000.0
2009-04-23 21:30:00,12.601,12.753,12.6,12.73,1650000.0
2009-04-23 21:35:00,12.724,12.75,12.593,12.685,1750000.0
2009-04-23 21:40:00,12.628,12.729,12.581,12.606,1500000.0
2009-04-23 21:45:00,12.596,12.79,12.581,12.628,1600000.0
2009-04-23 21:50:00,12.657,12.73,12.547,12.639,1700000.0
2009-04-23 21:55:00,12.722,12.733,12.545,12.659,1450000.0
2009-04-23 22:00:00,12.662,12.749,12.564,12.722,1850000.0
2009-04-23 22:05:00,12.658,12.754,12.585,12.67,1400000.0
2009-04-23 22:10:00,12.727,12.733,12.577,12.72,1200000.0
2009-04-23 22:15:00,12.631,12.768,12.599,12.666,1450000.0
2009-04-23 22:20:00,12.706,12.748,12.577,12.651,1350000.0
2009-04-23 22:25:00,12.73,12.73,12.73,12.73,200000.0
2009-04-23 22:30:00,12.706,12.726,12.581,12.72,1850000.0
2009-04-23 22:35:00,12.642,12.785,12.576,12.671,1200000.0
2009-04-23 22:40:00,12.559,12.73,12.559,12.728,1400000.0
2009-04-23 22:45:00,12.657,12.775,12.596,12.604,1450000.0
2009-04-23 22:50:00,12.652,12.782,12.615,12.732,2400000.0
2009-04-23 22:55:00,12.741,12.754,12.628,12.638,1150000.0
2009-04-23 23:00:00,12.659,12.731,12.584,12.709,700000.0
2009-04-23 23:05:00,12.742,12.774,12.657,12.74,500000.0
2009-04-23 23:10:00,12.716,12.763,12.606,12.63,1700000.0
2009-04-23 23:15:00,12.728,12.728,12.641,12.652,150000.0
2009-04-23 23:20:00,12.651,12.74,12.592,12.704,1450000.0
2009-04-23 23:25:00,12.734,12.736,12.636,12.723,500000.0
2009-04-23 23:30:00,12.724,12.74,12.626,12.74,1000000.0
2009-04-23 23:40:00,12.724,12.74,12.615,12.74,2000000.0
2009-04-23 23:50:00,12.724,12.726,12.626,12.713,1000000.0
2009-04-23 23:55:00,12.709,12.711,12.611,12.698,500000.0
2009-04-24 00:00:00,12.731,12.776,12.594,12.727,1900000.0
2009-04-24 00:05:00,12.684,12.784,12.616,12.737,1950000.0
2009-04-24 00:10:00,12.669,12.772,12.626,12.663,1250000.0
2009-04-24 00:15:00,12.745,12.763,12.631,12.726,850000.0
2009-04-24 00:20:00,12.677,12.796,12.648,12.72,1100000.0
2009-04-24 00:25:00,12.694,12.794,12.628,12.688,1050000.0
2009-04-24 00:30:00,12.751,12.783,12.676,12.765,1100000.0
2009-04-24 00:35:00,12.75,12.797,12.609,12.659,1900000.0
2009-04-24 00:40:00,12.693,12.802,12.623,12.767,1850000.0
2009-04-24 00:45:00,12.763,12.789,12.645,12.789,1000000.0
2009-04-24 00:50:00,12.762,12.835,12.596,12.725,1550000.0
2009-04-24 00:55:00,12.77,12.799,12.663,12.741,900000.0
2009-04-24 01:00:00,12.689,12.787,12.689,12.689,350000.0
2009-04-24 01:05:00,12.622,12.77,12.622,12.77,1000000.0
2009-04-24 01:10:00,12.761,12.826,12.674,12.707,2000000.0
2009-04-24 01:15:00,12.726,12.798,12.66,12.672,1500000.0
2009-04-24 01:20:00,12.745,12.764,12.646,12.707,850000.0
2009-04-24 01:25:00,12.629,12.76,12.603,12.749,1200000.0
2009-04-24 01:30:00,12.685,12.761,12.591,12.715,1200000.0
2009-04-24 01:35:00,12.713,12.741,12.604,12.73,850000.0
2009-04-24 01:40:00,12.618,12.768,12.608,12.74,1400000.0
2009-04-24 01:45:00,12.75,12.769,12.569,12.705,2200000.0
2009-04-24 01:50:00,12.744,12.758,12.61,12.674,900000.0
2009-04-24 01:55:00,12.657,12.75,12.581,12.75,1500000.0
2009-04-24 02:00:00,12.672,12.779,12.609,12.746,1250000.0
2009-04-24 02:05:00,12.731,12.772,12.607,12.705,1950000.0
2009-04-24 02:10:00,12.765,12.84,12.604,12.771,1700000.0
2009-04-24 02:15:00,12.764,12.772,12.618,12.749,1950000.0
2009-04-24 02:20:00,12.673,12.738,12.601,12.728,1400000.0
2009-04-24 02:25:00,12.729,12.74,12.626,12.74,800000.0
2009-04-24 02:30:00,12.658,12.798,12.604,12.697,1150000.0
2009-04-24 02:35:00,12.744,12.757,12.609,12.704,600000.0
2009-04-24 02:40:00,12.721,12.767,12.581,12.667,2000000.0
2009-04-24 02:45:00,12.687,12.76,12.56,12.623,1900000.0
2009-04-24 02:50:00,12.666,12.757,12.593,12.683,1900000.0
2009-04-24 02:55:00,12.632,12.741,12.629,12.629,1100000.0
2009-04-24 03:00:00,12.667,12.775,12.578,12.681,1650000.0
2009-04-24 03:05:00,12.644,12.752,12.571,12.721,2500000.0
2009-04-24 03:10:00,12.672,12.734,12.575,12.718,1650000.0
2009-04-24 03:15:00,12.71,12.743,12.58,12.719,2350000.0
2009-04-24 03:20:00,12.687,12.762,12.625,12.704,1350000.0
2009-04-24 03:25:00,12.746,12.746,12.613,12.709,1050000.0
2009-04-24 03:30:00,12.703,12.73,12.606,12.722,1050000.0
2009-04-24 03:35:00,12.727,12.769,12.583,12.735,1500000.0
2009-04-24 03:40:00,12.731,12.74,12.608,12.608,1450000.0
2009-04-24 03:45:00,12.628,12.738,12.602,12.662,1600000.0
2009-04-24 03:50:00,12.72,12.742,12.598,12.739,1200000.0
2009-04-24 03:55:00,12.679,12.745,12.599,12.708,1450000.0
2009-04-24 04:00:00,12.725,12.736,12.636,12.723,600000.0
2009-04-24 04:05:00,12.71,12.727,12.591,12.641,1350000.0
2009-04-24 04:10:00,12.714,12.734,12.616,12.639,1300000.0
2009-04-24 04:15:00,12.711,12.753,12.609,12.641,300000.0
2009-04-24 04:20:00,12.621,12.746,12.621,12.679,1000000.0
2009-04-24 04:25:00,12.73,12.73,12.615,12.73,1050000.0
2009-04-24 04:30:00,12.597,12.722,12.583,12.693,600000.0
2009-04-24 04:35:00,12.689,12.731,12.592,12.687,850000.0
2009-04-24 04:40:00,12.727,12.743,12.573,12.658,1750000.0
2009-04-24 04:45:00,12.729,12.787,12.593,12.693,2500000.0
2009-04-24 04:50:00,12.678,12.736,12.574,12.73,2000000.0
2009-04-24 04:55:00,12.697,12.733,12.568,12.705,1800000.0
2009-04-24 05:00:00,12.705,12.751,12.601,12.618,2600000.0
2009-04-24 05:05:00,12.733,12.769,12.586,12.693,1700000.0
2009-04-24 05:10:00,12.696,12.743,12.585,12.72,900000.0
2009-04-24 05:15:00,12.606,12.725,12.574,12.574,400000.0
2009-04-24 05:20:00,12.701,12.731,12.596,12.726,1800000.0
2009-04-24 05:25:00,12.652,12.765,12.59,12.66,1400000.0
2009-04-24 05:30:00,12.717,12.741,12.621,12.739,1050000.0
2009-04-24 05:35:00,12.719,12.727,12.593,12.727,1050000.0
2009-04-24 05:40:00,12.657,12.771,12.589,12.709,1650000.0
2009-04-24 05:45:00,12.704,12.739,12.538,12.715,1800000.0
2009-04-24 05:50:00,12.651,12.715,12.543,12.689,1750000.0
2009-04-24 05:55:00,12.559,12.715,12.559,12.642,1650000.0
2009-04-24 06:00:00,12.595,12.713,12.565,12.645,2300000.0
2009-04-24 06:05:00,12.627,12.714,12.568,12.683,2150000.0
2009-04-24 06:10:00,12.701,12.736,12.577,12.686,2150000.0
2009-04-24 06:15:00,12.723,12.754,12.589,12.707,1700000.0
2009-04-24 06:20:00,12.653,12.781,12.618,12.618,1550000.0
2009-04-24 06:25:00,12.687,12.775,12.61,12.69,2550000.0
2009-04-24 06:30:00,12.676,12.783,12.618,12.763,2350000.0
2009-04-24 06:35:00,12.786,12.809,12.651,12.786,2700000.0
2009-04-24 06:40:00,12.759,12.823,12.683,12.807,2200000.0
2009-04-24 06:45:00,12.773,12.887,12.653,12.796,2500000.0
2009-04-24 06:50:00,12.714,12.83,12.634,12.757,2000000.0
2009-04-24 06:55:00,12.765,12.871,12.659,12.702,2700000.0
2009-04-24 07:00:00,12.764,12.832,12.662,12.704,2050000.0
2009-04-24 07:05:00,12.774,12.806,12.63,12.669,2100000.0
2009-04-24 07:10:00,12.806,12.806,12.64,12.728,2150000.0
2009-04-24 07:15:00,12.749,12.814,12.635,12.763,1600000.0
2009-04-24 07:20:00,12.743,12.798,12.625,12.765,1700000.0
2009-04-24 07:25:00,12.776,12.818,12.626,12.799,2050000.0
2009-04-24 07:30:00,12.799,12.867,12.625,12.696,2000000.0
2009-04-24 07:35:00,12.719,12.816,12.647,12.799,2050000.0
2009-04-24 07:40:00,12.767,12.794,12.67,12.674,1800000.0
2009-04-24 07:45:00,12.754,12.799,12.649,12.759,2200000.0
2009-04-24 07:50:00,12.765,12.813,12.651,12.717,1900000.0
2009-04-24 07:55:00,12.754,12.83,12.649,12.784,1200000.0
2009-04-24 08:00:00,12.682,12.831,12.682,12.703,1100000.0
2009-04-24 08:05:00,12.817,12.845,12.683,12.742,1800000.0
2009-04-24 08:10:00,12.808,12.842,12.693,12.704,1700000.0
2009-04-24 08:15:00,12.692,12.845,12.67,12.738,2350000.0
2009-04-24 08:20:00,12.693,12.82,12.648,12.705,1700000.0
2009-04-24 08:25:00,12.777,12.812,12.66,12.732,1850000.0
2009-04-24 08:30:00,12.686,12.832,12.658,12.723,2400000.0
2009-04-24 08:35:00,12.78,12.848,12.658,12.714,2300000.0
2009-04-24 08:40:00,12.826,12.843,12.678,12.745,1800000.0
2009-04-24 08:45:00,12.82,12.84,12.721,12.835,1400000.0
2009-04-24 08:50:00,12.726,12.851,12.661,12.732,2250000.0
2009-04-24 08:55:00,12.771,12.869,12.735,12.82,2050000.0
2009-04-24 09:00:00,12.826,12.865,12.687,12.774,4900000.0
2009-04-24 09:05:00,12.804,12.866,12.684,12.762,4600000.0
2009-04-24 09:10:00,12.766,12.856,12.722,12.773,4700000.0
2009-04-24 09:15:00,12.795,12.872,12.694,12.802,6850000.0
2009-04-24 09:20:00,12.775,12.876,12.736,12.805,2950000.0
2009-04-24 09:25:00,12.796,12.894,12.706,12.729,4100000.0
2009-04-24 09:30:00,12.776,12.9,12.673,12.735,3550000.0
2009-04-24 09:35:00,12.748,12.883,12.688,12.738,4450000.0
2009-04-24 09:40:00,12.728,12.863,12.712,12.76,1950000.0
2009-04-24 09:45:00,12.843,12.846,12.669,12.735,2000000.0
2009-04-24 09:50:00,12.732,12.863,12.684,12.79,2800000.0
2009-04-24 09:55:00,12.828,12.854,12.691,12.769,2200000.0
2009-04-24 10:00:00,12.734,12.84,12.699,12.78,2450000.0
2009-04-24 10:05:00,12.771,12.849,12.708,12.788,2400000.0
2009-04-24 10:10:00,12.8,12.85,12.683,12.745,2350000.0
2009-04-24 10:15:00,12.688,12.835,12.63,12.771,2650000.0
2009-04-24 10:20:00,12.753,12.808,12.619,12.769,2450000.0
2009-04-24 10:25:00,12.734,12.793,12.623,12.675,2150000.0
2009-04-24 10:30:00,12.747,12.776,12.623,12.766,2300000.0
2009-04-24 10:35:00,12.726,12.772,12.602,12.767,2250000.0
2009-04-24 10:40:00,12.699,12.812,12.613,12.731,2100000.0
2009-04-24 10:45:00,12.636,12.817,12.626,12.755,2150000.0
2009-04-24 10:50:00,12.755,12.808,12.59,12.741,2150000.0
2009-04-24 10:55:00,12.655,12.78,12.635,12.692,1950000.0
2009-04-24 11:00:00,12.677,12.797,12.605,12.794,2200000.0
2009-04-24 11:05:00,12.729,12.795,12.595,12.73,1750000.0
2009-04-24 11:10:00,12.613,12.807,12.613,12.651,2300000.0
2009-04-24 11:15:00,12.665,12.769,12.602,12.672,1950000.0
2009-04-24 11:20:00,12.741,12.757,12.597,12.624,2250000.0
2009-04-24 11:25:00,12.637,12.733,12.576,12.728,2300000.0
2009-04-24 11:30:00,12.616,12.735,12.549,12.624,2500000.0
2009-04-24 11:35:00,12.675,12.762,12.572,12.73,2300000.0
2009-04-24 11:40:00,12.717,12.754,12.579,12.684,2200000.0
2009-04-24 11:45:00,12.6,12.745,12.584,12.717,2250000.0
2009-04-24 11:50:00,12.724,12.801,12.601,12.718,2300000.0
2009-04-24 11:55:00,12.664,12.777,12.574,12.626,2350000.0
2009-04-24 12:00:00,12.644,12.764,12.564,12.62,2150000.0
2009-04-24 12:05:00,12.69,12.777,12.591,12.722,2300000.0
2009-04-24 12:10:00,12.733,12.761,12.617,12.639,2050000.0
2009-04-24 12:15:00,12.728,12.758,12.599,12.633,2200000.0
2009-04-24 12:20:00,12.735,12.759,12.584,12.707,2200000.0
2009-04-24 12:25:00,12.73,12.767,12.608,12.684,2050000.0
2009-04-24 12:30:00,12.681,12.801,12.625,12.773,2150000.0
2009-04-24 12:35:00,12.662,12.787,12.627,12.698,2500000.0
2009-04-24 12:40:00,12.615,12.838,12.615,12.801,2250000.0
2009-04-24 12:45:00,12.651,12.816,12.642,12.71,2150000.0
2009-04-24 12:50:00,12.664,12.828,12.636,12.741,2000000.0
2009-04-24 12:55:00,12.722,12.792,12.612,12.713,2000000.0
2009-04-24 13:00:00,12.72,12.762,12.593,12.657,2350000.0
2009-04-24 13:05:00,12.703,12.81,12.633,12.65,2250000.0
2009-04-24 13:10:00,12.569,12.768,12.569,12.72,2050000.0
2009-04-24 13:15:00,12.707,12.764,12.583,12.656,2450000.0
2009-04-24 13:20:00,12.625,12.761,12.585,12.713,2550000.0
2009-04-24 13:25:00,12.625,12.762,12.567,12.677,2050000.0
2009-04-24 13:30:00,12.692,12.842,12.607,12.764,2350000.0
2009-04-24 13:35:00,12.72,12.772,12.582,12.651,2550000.0
2009-04-24 13:40:00,12.668,12.752,12.594,12.715,2350000.0
2009-04-24 13:45:00,12.621,12.763,12.607,12.628,2000000.0
2009-04-24 13:50:00,12.643,12.778,12.622,12.731,2200000.0
2009-04-24 13:55:00,12.761,12.775,12.562,12.715,2350000.0
2009-04-24 14:00:00,12.652,12.806,12.613,12.774,2100000.0
2009-04-24 14:05:00,12.749,12.766,12.604,12.667,2000000.0
2009-04-24 14:10:00,12.668,12.781,12.611,12.71,2250000.0
2009-04-24 14:15:00,12.686,12.764,12.585,12.73,2250000.0
2009-04-24 14:20:00,12.677,12.728,12.55,12.664,2150000.0
2009-04-24 14:25:00,12.614,12.707,12.528,12.707,2350000.0
2009-04-24 14:30:00,12.64,12.807,12.639,12.782,2300000.0
2009-04-24 14:35:00,12.783,12.815,12.65,12.667,2200000.0
2009-04-24 14:40:00,12.727,12.889,12.683,12.802,2050000.0
2009-04-24 14:45:00,12.833,12.889,12.715,12.775,2200000.0
2009-04-24 14:50:00,12.802,12.915,12.732,12.751,2350000.0
2009-04-24 14:55:00,12.812,12.864,12.665,12.857,2250000.0
2009-04-24 15:00:00,12.774,12.888,12.712,12.725,2050000.0
2009-04-24 15:05:00,12.795,12.885,12.734,12.797,2250000.0
2009-04-24 15:10:00,12.809,12.898,12.74,12.834,2250000.0
2009-04-24 15:15:00,12.799,12.94,12.747,12.906,2200000.0
2009-04-24 15:20:00,12.766,12.885,12.727,12.839,2200000.0
2009-04-24 15:25:00,12.795,12.903,12.701,12.758,2200000.0
2009-04-24 15:30:00,12.856,12.885,12.735,12.862,2000000.0
2009-04-24 15:35:00,12.856,12.908,12.716,12.724,2650000.0
2009-04-24 15:40:00,12.778,12.886,12.739,12.791,2300000.0
2009-04-24 15:45:00,12.874,12.901,12.741,12.857,2050000.0
2009-04-24 15:50:00,12.846,12.888,12.734,12.874,2350000.0
2009-04-24 15:55:00,12.775,12.898,12.709,12.844,2550000.0
2009-04-24 16:00:00,12.755,12.881,12.689,12.743,2100000.0
2009-04-24 16:05:00,12.717,12.826,12.642,12.779,2300000.0
2009-04-24 16:10:00,12.835,12.87,12.677,12.787,2150000.0
2009-04-24 16:15:00,12.789,12.815,12.651,12.697,2350000.0
2009-04-24 16:20:00,12.734,12.825,12.64,12.677,2150000.0
2009-04-24 16:25:00,12.753,12.878,12.661,12.714,2200000.0
2009-04-24 16:30:00,12.693,12.818,12.656,12.702,2200000.0
2009-04-24 16:35:00,12.699,12.809,12.644,12.644,2250000.0
2009-04-24 16:40:00,12.829,12.847,12.637,12.697,2050000.0
2009-04-24 16:45:00,12.728,12.812,12.63,12.657,2150000.0
2009-04-24 16:50:00,12.745,12.81,12.629,12.636,2400000.0
2009-04-24 16:55:00,12.743,12.798,12.623,12.697,2450000.0
2009-04-24 17:00:00,12.617,12.792,12.616,12.67,2050000.0
2009-04-24 17:05:00,12.665,12.766,12.615,12.72,2300000.0
2009-04-24 17:10:00,12.755,12.794,12.629,12.662,2300000.0
2009-04-24 17:15:00,12.745,12.831,12.637,12.681,2350000.0
2009-04-24 17:20:00,12.629,12.807,12.629,12.752,2100000.0
2009-04-24 17:25:00,12.698,12.791,12.635,12.699,2450000.0
2009-04-24 17:30:00,12.76,12.804,12.655,12.711,2100000.0
2009-04-24 17:35:00,12.683,12.811,12.672,12.745,2600000.0
2009-04-24 17:40:00,12.849,12.899,12.673,12.673,1700000.0
2009-04-24 17:45:00,12.833,12.859,12.705,12.733,2650000.0
2009-04-24 17:50:00,12.808,12.866,12.677,12.77,2700000.0
2009-04-24 17:55:00,12.832,12.866,12.687,12.739,2100000.0
2009-04-24 18:00:00,12.752,12.845,12.65,12.754,2650000.0
2009-04-24 18:05:00,12.77,12.909,12.702,12.807,2400000.0
2009-04-24 18:10:00,12.755,12.881,12.719,12.849,2400000.0
2009-04-24 18:15:00,12.819,12.916,12.765,12.866,1950000.0
2009-04-24 18:20:00,12.809,12.905,12.748,12.799,2250000.0
2009-04-24 18:25:00,12.827,12.885,12.725,12.766,2350000.0
2009-04-24 18:30:00,12.852,12.891,12.721,12.754,2450000.0
2009-04-24 18:35:00,12.835,12.89,12.705,12.824,2600000.0
2009-04-24 18:40:00,12.816,12.874,12.672,12.86,1750000.0
2009-04-24 18:45:00,12.857,12.904,12.742,12.827,1900000.0
2009-04-24 18:50:00,12.856,12.888,12.707,12.851,3300000.0
2009-04-24 18:55:00,12.767,12.89,12.734,12.764,2400000.0
2009-04-24 19:00:00,12.804,12.925,12.691,12.858,2250000.0
2009-04-24 19:05:00,12.792,12.876,12.731,12.812,2000000.0
2009-04-24 19:10:00,12.82,12.878,12.701,12.705,1900000.0
2009-04-24 19:15:00,12.86,12.86,12.693,12.822,1950000.0
2009-04-24 19:20:00,12.805,12.945,12.749,12.917,2500000.0
2009-04-24 19:25:00,12.767,12.898,12.736,12.753,2400000.0
2009-04-24 19:30:00,12.751,12.906,12.735,12.788,1800000.0
2009-04-24 19:35:00,12.864,12.881,12.756,12.796,2150000.0
2009-04-24 19:40:00,12.795,12.933,12.698,12.909,2150000.0
2009-04-24 19:45:00,12.772,12.903,12.736,12.788,2250000.0
2009-04-24 19:50:00,12.877,12.91,12.76,12.849,1300000.0
2009-04-24 19:55:00,12.814,12.897,12.769,12.863,1300000.0
2009-04-24 20:00:00,12.897,12.901,12.737,12.82,2900000.0
2009-04-24 20:05:00,12.865,12.91,12.756,12.851,2400000.0
2009-04-24 20:10:00,12.894,12.896,12.73,12.769,1900000.0
2009-04-24 20:15:00,12.883,12.943,12.678,12.824,2150000.0
2009-04-24 20:20:00,12.826,12.883,12.736,12.883,1950000.0
2009-04-24 20:25:00,12.907,12.907,12.743,12.781,2100000.0
2009-04-24 20:30:00,12.819,12.937,12.743,12.805,2150000.0
2009-04-24 20:35:00,12.77,12.885,12.694,12.739,1500000.0
2009-04-24 20:40:00,12.79,12.871,12.719,12.792,1700000.0
2009-04-24 20:45:00,12.751,12.9,12.722,12.826,1600000.0
2009-04-24 20:50:00,12.828,12.883,12.68,12.838,2500000.0
2009-04-24 20:55:00,12.744,12.853,12.721,12.833,1450000.0
2009-04-24 21:00:00,12.802,12.872,12.703,12.735,1750000.0
2009-04-24 21:05:00,12.744,12.852,12.736,12.791,1950000.0
2009-04-24 21:10:00,12.853,12.888,12.715,12.759,1900000.0
2009-04-24 21:15:00,12.83,12.899,12.717,12.754,2100000.0
2009-04-24 21:20:00,12.851,12.867,12.728,12.835,2100000.0
2009-04-24 21:25:00,12.805,12.863,12.718,12.718,1400000.0
2009-04-24 21:30:00,12.728,12.894,12.703,12.835,1550000.0
2009-04-24 21:35:00,12.818,12.856,12.686,12.799,1900000.0
2009-04-24 21:40:00,12.694,12.865,12.694,12.774,1900000.0
2009-04-24 21:45:00,12.697,12.845,12.669,12.723,1900000.0
2009-04-24 21:50:00,12.782,12.868,12.727,12.816,1450000.0
2009-04-24 21:55:00,12.848,12.877,12.688,12.807,1500000.0
2009-04-24 22:00:00,12.801,12.864,12.696,12.787,1800000.0
2009-04-24 22:05:00,12.805,12.847,12.732,12.84,850000.0
2009-04-24 22:10:00,12.709,12.857,12.709,12.731,700000.0
2009-04-24 22:15:00,12.731,12.858,12.697,12.84,1350000.0
2009-04-24 22:20:00,12.813,12.85,12.729,12.805,800000.0
2009-04-24 22:25:00,12.784,12.893,12.731,12.862,1200000.0
2009-04-24 22:30:00,12.827,12.85,12.72,12.768,650000.0
2009-04-24 22:35:00,12.849,12.849,12.689,12.775,550000.0
2009-04-24 22:40:00,12.682,12.851,12.682,12.826,1300000.0
2009-04-24 22:45:00,12.778,12.905,12.703,12.732,900000.0
2009-04-24 22:50:00,12.75,12.893,12.703,12.749,1400000.0
2009-04-24 22:55:00,12.85,12.863,12.72,12.852,1200000.0
2009-04-26 23:00:00,12.749,12.806,12.692,12.692,300000.0
2009-04-26 23:10:00,12.824,12.848,12.712,12.772,850000.0
2009-04-26 23:20:00,12.751,12.828,12.692,12.752,450000.0
2009-04-26 23:25:00,12.821,12.821,12.716,12.804,500000.0
2009-04-26 23:30:00,12.824,12.826,12.726,12.813,500000.0
2009-04-26 23:35:00,12.762,12.847,12.725,12.799,450000.0
2009-04-26 23:40:00,12.754,12.848,12.747,12.833,550000.0
2009-04-26 23:50:00,12.824,12.826,12.726,12.813,500000.0
2009-04-26 23:55:00,12.824,12.826,12.726,12.778,700000.0
2009-04-27 00:00:00,12.845,12.93,12.723,12.897,2050000.0
2009-04-27 00:05:00,12.846,12.935,12.781,12.913,2450000.0
2009-04-27 00:10:00,12.925,12.946,12.728,12.896,1850000.0
2009-04-27 00:15:00,12.861,12.964,12.782,12.828,2000000.0
2009-04-27 00:20:00,12.847,12.97,12.823,12.895,700000.0
2009-04-27 00:25:00,12.928,12.981,12.825,12.863,2250000.0
2009-04-27 00:30:00,12.899,12.968,12.822,12.822,1900000.0
2009-04-27 00:35:00,12.831,12.96,12.799,12.881,2000000.0
2009-04-27 00:40:00,12.873,12.955,12.798,12.933,1150000.0
2009-04-27 00:45:00,12.95,12.983,12.829,12.978,1050000.0
2009-04-27 00:50:00,12.953,13.017,12.807,12.884,1850000.0
2009-04-27 00:55:00,12.97,13.131,12.837,13.036,2100000.0
2009-04-27 01:00:00,13.107,13.163,12.913,13.018,1850000.0
2009-04-27 01:05:00,13.019,13.17,12.909,13.006,2750000.0
2009-04-27 01:10:00,13.074,13.162,12.966,13.114,3350000.0
2009-04-27 01:15:00,13.059,13.223,13.021,13.119,2350000.0
2009-04-27 01:20:00,13.008,13.204,13.008,13.084,1800000.0
2009-04-27 01:25:00,13.062,13.193,12.983,13.06,3300000.0
2009-04-27 01:30:00,13.031,13.15,13.01,13.15,1000000.0
2009-04-27 01:35:00,13.031,13.165,12.972,13.155,1150000.0
2009-04-27 01:40:00,13.0,13.19,13.0,13.148,2100000.0
2009-04-27 01:45:00,13.02,13.16,12.989,13.11,2450000.0
2009-04-27 01:50:00,13.134,13.152,12.973,13.014,2200000.0
2009-04-27 01:55:00,13.079,13.167,13.001,13.16,1850000.0
2009-04-27 02:00:00,13.15,13.2,13.02,13.077,1450000.0
2009-04-27 02:05:00,13.137,13.162,12.997,13.148,1550000.0
2009-04-27 02:10:00,13.112,13.181,12.996,13.035,2450000.0
2009-04-27 02:15:00,13.116,13.153,12.959,13.029,2100000.0
2009-04-27 02:20:00,13.143,13.151,13.006,13.112,1050000.0
2009-04-27 02:25:00,13.128,13.201,12.984,13.111,1600000.0
2009-04-27 02:30:00,13.007,13.158,12.94,13.041,1750000.0
2009-04-27 02:35:00,13.138,13.15,13.072,13.15,300000.0
2009-04-27 02:40:00,13.059,13.134,13.003,13.033,800000.0
2009-04-27 02:45:00,13.09,13.192,13.004,13.116,2000000.0
2009-04-27 02:50:00,13.07,13.152,12.988,13.067,1200000.0
2009-04-27 02:55:00,13.139,13.139,13.021,13.13,1200000.0
2009-04-27 03:00:00,13.091,13.14,12.988,13.095,950000.0
2009-04-27 03:05:00,13.066,13.154,12.971,13.104,2750000.0
2009-04-27 03:10:00,13.14,13.143,12.972,13.093,1250000.0
2009-04-27 03:15:00,13.1,13.137,12.952,13.046,2400000.0
2009-04-27 03:20:00,13.018,13.105,12.949,12.99,1550000.0
2009-04-27 03:25:00,13.09,13.117,12.945,13.09,2200000.0
2009-04-27 03:30:00,12.976,13.105,12.928,13.042,2000000.0
2009-04-27 03:35:00,13.01,13.094,12.964,13.002,1850000.0
2009-04-27 03:40:00,12.955,13.132,12.953,13.026,1250000.0
2009-04-27 03:45:00,12.985,13.092,12.955,12.955,400000.0
2009-04-27 03:50:00,13.079,13.101,12.948,13.011,1500000.0
2009-04-27 03:55:00,13.083,13.121,12.993,13.038,450000.0
2009-04-27 04:00:00,13.076,13.076,12.921,13.009,550000.0
2009-04-27 04:05:00,13.046,13.073,12.928,12.992,900000.0
2009-04-27 04:10:00,12.992,13.064,12.92,12.995,1250000.0
2009-04-27 04:15:00,13.048,13.058,12.961,12.987,400000.0
2009-04-27 04:20:00,13.041,13.076,12.938,13.072,600000.0
2009-04-27 04:25:00,13.002,13.056,12.917,12.982,550000.0
2009-04-27 04:30:00,13.064,13.102,12.965,13.018,500000.0
2009-04-27 04:35:00,13.038,13.111,12.928,13.014,650000.0
2009-04-27 04:40:00,13.087,13.087,12.943,13.067,1150000.0
2009-04-27 04:45:00,12.965,13.08,12.936,13.044,750000.0
2009-04-27 04:50:00,12.957,13.07,12.943,13.07,600000.0
2009-04-27 04:55:00,13.056,13.056,12.906,12.989,550000.0
2009-04-27 05:00:00,12.968,13.102,12.968,12.983,1050000.0
2009-04-27 05:05:00,13.08,13.144,12.98,12.999,2000000.0
2009-04-27 05:10:00,12.921,13.113,12.921,13.039,1050000.0
2009-04-27 05:15:00,13.013,13.083,12.941,12.941,700000.0
2009-04-27 05:20:00,13.096,13.102,12.929,13.021,850000.0
2009-04-27 05:25:00,13.008,13.097,12.979,13.066,300000.0
2009-04-27 05:30:00,13.082,13.147,12.967,13.052,1750000.0
2009-04-27 05:35:00,13.09,13.098,12.992,13.071,700000.0
2009-04-27 05:40:00,13.009,13.154,12.963,13.01,1900000.0
2009-04-27 05:45:00,13.094,13.11,12.95,13.11,1400000.0
2009-04-27 05:50:00,13.064,13.104,12.946,13.052,1100000.0
2009-04-27 05:55:00,12.946,13.1,12.946,13.1,950000.0
2009-04-27 06:00:00,13.065,13.14,12.956,13.104,1750000.0
2009-04-27 06:05:00,13.046,13.111,12.967,13.056,1400000.0
2009-04-27 06:10:00,12.982,13.109,12.966,13.095,700000.0
2009-04-27 06:15:00,12.976,13.12,12.951,13.12,1600000.0
2009-04-27 06:20:00,13.041,13.104,12.946,13.078,1450000.0
2009-04-27 06:25:00,13.087,13.125,12.943,12.943,950000.0
2009-04-27 06:30:00,12.924,13.1,12.915,13.016,2250000.0
2009-04-27 06:35:00,12.938,13.068,12.924,13.068,1850000.0
2009-04-27 06:40:00,12.963,13.075,12.909,13.035,2450000.0
2009-04-27 06:45:00,12.982,13.074,12.936,13.053,1900000.0
2009-04-27 06:50:00,13.001,13.082,12.945,12.968,1850000.0
2009-04-27 06:55:00,12.977,13.081,12.887,12.992,1850000.0
2009-04-27 07:00:00,13.023,13.095,12.929,12.929,1650000.0
2009-04-27 07:05:00,13.053,13.067,12.902,13.016,2300000.0
2009-04-27 07:10:00,12.969,13.033,12.91,12.91,1500000.0
2009-04-27 07:15:00,12.958,13.06,12.893,12.957,1800000.0
2009-04-27 07:20:00,12.86,13.034,12.854,12.88,2050000.0
2009-04-27 07:25:00,12.931,13.063,12.893,12.956,2150000.0
2009-04-27 07:30:00,12.917,13.054,12.852,13.036,2100000.0
2009-04-27 07:35:00,13.019,13.031,12.881,12.978,1650000.0
2009-04-27 07:40:00,12.948,13.065,12.846,13.042,2150000.0
2009-04-27 07:45:00,12.952,13.068,12.916,13.059,2900000.0
2009-04-27 07:50:00,12.906,13.09,12.894,13.041,2650000.0
2009-04-27 07:55:00,13.003,13.076,12.916,13.052,2900000.0
2009-04-27 08:00:00,13.033,13.089,12.941,12.999,2150000.0
2009-04-27 08:05:00,13.04,13.1,12.918,13.056,2200000.0
2009-04-27 08:10:00,12.999,13.072,12.924,12.944,2250000.0
2009-04-27 08:15:00,13.082,13.11,12.924,12.978,2650000.0
2009-04-27 08:20:00,12.998,13.076,12.937,13.041,2150000.0
2009-04-27 08:25:00,12.978,13.1,12.906,12.927,1850000.0
2009-04-27 08:30:00,12.933,13.065,12.883,12.883,2400000.0
2009-04-27 08:35:00,13.05,13.074,12.884,12.973,2500000.0
2009-04-27 08:40:00,13.027,13.074,12.915,12.983,2150000.0
2009-04-27 08:45:00,13.014,13.055,12.913,13.048,1500000.0
2009-04-27 08:50:00,12.988,13.06,12.902,12.986,950000.0
2009-04-27 08:55:00,13.048,13.052,12.868,12.968,2250000.0
2009-04-27 09:00:00,12.968,13.075,12.867,12.946,2400000.0
2009-04-27 09:05:00,13.05,13.077,12.871,13.034,3300000.0
2009-04-27 09:10:00,12.97,13.056,12.877,13.043,2350000.0
2009-04-27 09:15:00,13.014,13.071,12.869,13.014,2250000.0
2009-04-27 09:20:00,13.018,13.064,12.895,13.028,2600000.0
2009-04-27 09:25:00,12.933,13.091,12.919,13.035,2200000.0
2009-04-27 09:30:00,12.954,13.09,12.914,13.09,2450000.0
2009-04-27 09:35:00,12.92,13.09,12.92,12.982,3050000.0
2009-04-27 09:40:00,13.03,13.112,12.881,12.965,2150000.0
2009-04-27 09:45:00,12.897,13.039,12.865,12.934,2400000.0
2009-04-27 09:50:00,12.976,13.02,12.852,12.93,1950000.0
2009-04-27 09:55:00,12.938,13.058,12.855,12.951,2650000.0
2009-04-27 10:00:00,12.952,13.061,12.903,13.052,2100000.0
2009-04-27 10:05:00,12.989,13.113,12.914,13.049,2700000.0
2009-04-27 10:10:00,12.948,13.124,12.909,13.054,2650000.0
2009-04-27 10:15:00,12.931,13.076,12.874,13.076,2200000.0
2009-04-27 10:20:00,12.973,13.065,12.886,12.942,2600000.0
2009-04-27 10:25:00,12.956,13.043,12.865,12.983,2100000.0
2009-04-27 10:30:00,12.947,13.029,12.866,12.914,2450000.0
2009-04-27 10:35:00,12.967,13.022,12.841,12.86,2100000.0
2009-04-27 10:40:00,12.905,13.016,12.856,12.966,2400000.0
2009-04-27 10:45:00,12.865,13.012,12.86,12.99,2300000.0
2009-04-27 10:50:00,12.953,13.026,12.845,12.882,2450000.0
2009-04-27 10:55:00,13.01,13.01,12.857,12.857,2050000.0
2009-04-27 11:00:00,12.917,13.037,12.846,12.957,2450000.0
2009-04-27 11:05:00,12.857,13.026,12.854,12.948,2400000.0
2009-04-27 11:10:00,12.879,13.037,12.838,12.918,2150000.0
2009-04-27 11:15:00,12.888,13.026,12.854,13.016,1650000.0
2009-04-27 11:20:00,12.894,13.058,12.869,12.905,2250000.0
2009-04-27 11:25:00,12.901,13.001,12.847,12.859,2200000.0
2009-04-27 11:30:00,12.864,13.02,12.858,12.937,2200000.0
2009-04-27 11:35:00,12.857,13.006,12.811,12.834,1750000.0
2009-04-27 11:40:00,12.882,12.994,12.847,12.965,2350000.0
2009-04-27 11:45:00,12.979,13.001,12.826,12.955,1650000.0
2009-04-27 11:50:00,12.9,13.0,12.828,12.89,2300000.0
2009-04-27 11:55:00,12.941,13.01,12.862,12.863,1600000.0
2009-04-27 12:00:00,12.966,13.022,12.852,12.893,2500000.0
2009-04-27 12:05:00,12.961,13.024,12.864,12.974,2350000.0
2009-04-27 12:10:00,12.966,13.054,12.854,13.009,2050000.0
2009-04-27 12:15:00,12.912,13.002,12.85,12.892,2300000.0
2009-04-27 12:20:00,12.855,13.005,12.855,12.973,2300000.0
2009-04-27 12:25:00,12.995,13.011,12.851,12.979,2000000.0
2009-04-27 12:30:00,12.904,13.071,12.852,12.945,2200000.0
2009-04-27 12:35:00,12.968,13.015,12.872,12.895,2200000.0
2009-04-27 12:40:00,13.018,13.04,12.865,12.913,2300000.0
2009-04-27 12:45:00,12.982,13.03,12.855,13.03,2200000.0
2009-04-27 12:50:00,12.921,13.021,12.862,12.959,2250000.0
2009-04-27 12:55:00,12.897,13.006,12.858,12.882,1300000.0
2009-04-27 13:00:00,12.993,12.995,12.792,12.933,2250000.0
2009-04-27 13:05:00,12.847,12.974,12.825,12.893,2350000.0
2009-04-27 13:10:00,12.863,12.973,12.8,12.909,2200000.0
2009-04-27 13:15:00,12.896,12.966,12.815,12.964,1650000.0
2009-04-27 13:20:00,12.849,12.989,12.802,12.974,2200000.0
2009-04-27 13:25:00,12.974,12.995,12.788,12.831,2300000.0
2009-04-27 13:30:00,12.932,12.953,12.791,12.875,1850000.0
2009-04-27 13:35:00,12.943,12.993,12.847,12.936,2150000.0
2009-04-27 13:40:00,12.984,13.048,12.844,12.923,2250000.0
2009-04-27 13:45:00,12.929,12.999,12.831,12.901,2250000.0
2009-04-27 13:50:00,12.887,13.001,12.853,12.991,2000000.0
2009-04-27 13:55:00,13.004,13.038,12.823,12.886,2100000.0
2009-04-27 14:00:00,12.952,13.019,12.861,12.997,2350000.0
2009-04-27 14:05:00,12.972,12.996,12.831,12.86,2000000.0
2009-04-27 14:10:00,12.829,12.975,12.814,12.87,2000000.0
2009-04-27 14:15:00,12.952,12.977,12.81,12.854,2350000.0
2009-04-27 14:20:00,12.866,12.982,12.82,12.916,2550000.0
2009-04-27 14:25:00,12.911,12.926,12.748,12.872,2350000.0
2009-04-27 14:30:00,12.862,12.931,12.746,12.796,2050000.0
2009-04-27 14:35:00,12.882,12.923,12.73,12.781,2550000.0
2009-04-27 14:40:00,12.808,12.96,12.76,12.853,2450000.0
2009-04-27 14:45:00,12.873,12.98,12.757,12.825,2050000.0
2009-04-27 14:50:00,12.805,12.974,12.799,12.841,2250000.0
2009-04-27 14:55:00,12.825,12.942,12.745,12.889,2350000.0
2009-04-27 15:00:00,12.829,12.898,12.752,12.856,2000000.0
2009-04-27 15:05:00,12.853,12.896,12.747,12.789,2000000.0
2009-04-27 15:10:00,12.804,12.944,12.744,12.759,2150000.0
2009-04-27 15:15:00,12.899,12.984,12.741,12.831,2250000.0
2009-04-27 15:20:00,12.877,12.995,12.826,12.889,2500000.0
2009-04-27 15:25:00,13.0,13.009,12.87,12.939,2150000.0
2009-04-27 15:30:00,12.945,13.029,12.793,12.937,2050000.0
2009-04-27 15:35:00,12.945,13.002,12.819,12.979,2200000.0
2009-04-27 15:40:00,12.86,13.007,12.837,12.989,2200000.0
2009-04-27 15:45:00,12.9,13.017,12.838,12.995,2050000.0
2009-04-27 15:50:00,13.005,13.005,12.826,12.938,2250000.0
2009-04-27 15:55:00,12.879,13.008,12.838,12.913,2150000.0
2009-04-27 16:00:00,12.852,13.028,12.823,12.948,2350000.0
2009-04-27 16:05:00,12.979,13.031,12.867,13.028,2300000.0
2009-04-27 16:10:00,13.053,13.053,12.879,12.902,2250000.0
2009-04-27 16:15:00,13.012,13.045,12.859,12.964,2200000.0
2009-04-27 16:20:00,12.967,12.995,12.841,12.946,2300000.0
2009-04-27 16:25:00,12.894,12.985,12.82,12.89,2500000.0
2009-04-27 16:30:00,12.975,12.993,12.786,12.811,2300000.0
2009-04-27 16:35:00,12.802,12.922,12.741,12.894,2250000.0
2009-04-27 16:40:00,12.808,12.96,12.727,12.836,2350000.0
2009-04-27 16:45:00,12.807,12.954,12.775,12.82,2300000.0
2009-04-27 16:50:00,12.931,13.002,12.766,12.866,2200000.0
2009-04-27 16:55:00,12.936,12.936,12.772,12.812,2200000.0
2009-04-27 17:00:00,12.807,12.904,12.726,12.752,1950000.0
2009-04-27 17:05:00,12.841,12.889,12.676,12.878,2150000.0
2009-04-27 17:10:00,12.834,12.901,12.718,12.778,2150000.0
2009-04-27 17:15:00,12.858,12.927,12.749,12.832,2100000.0
2009-04-27 17:20:00,12.917,12.966,12.766,12.889,2250000.0
2009-04-27 17:25:00,12.937,12.97,12.776,12.929,2300000.0
2009-04-27 17:30:00,12.818,12.96,12.793,12.96,2300000.0
2009-04-27 17:35:00,12.924,12.974,12.787,12.962,1950000.0
2009-04-27 17:40:00,12.926,13.004,12.744,12.822,2400000.0
2009-04-27 17:45:00,12.856,12.946,12.796,12.901,2350000.0
2009-04-27 17:50:00,12.893,12.943,12.766,12.883,2400000.0
2009-04-27 17:55:00,12.893,12.951,12.777,12.883,2450000.0
2009-04-27 18:00:00,12.887,12.962,12.805,12.937,2200000.0
2009-04-27 18:05:00,12.895,12.965,12.771,12.822,2800000.0
2009-04-27 18:10:00,12.866,12.984,12.792,12.984,2000000.0
2009-04-27 18:15:00,12.876,12.957,12.817,12.827,1550000.0
2009-04-27 18:20:00,12.868,12.985,12.827,12.847,5700000.0
2009-04-27 18:25:00,12.839,12.957,12.781,12.886,3550000.0
2009-04-27 18:30:00,12.852,12.987,12.844,12.897,4100000.0
2009-04-27 18:35:00,12.879,12.991,12.832,12.876,2750000.0
2009-04-27 18:40:00,12.906,12.986,12.839,12.915,6850000.0
2009-04-27 18:45:00,12.894,12.982,12.771,12.876,4700000.0
2009-04-27 18:50:00,12.88,13.005,12.839,12.918,4600000.0
2009-04-27 18:55:00,12.869,12.964,12.802,12.95,4900000.0
2009-04-27 19:00:00,12.943,12.976,12.843,12.903,2050000.0
2009-04-27 19:05:00,12.845,12.981,12.788,12.864,2000000.0
2009-04-27 19:10:00,12.96,12.967,12.835,12.967,1900000.0
2009-04-27 19:15:00,12.878,12.979,12.812,12.966,1800000.0
2009-04-27 19:20:00,12.838,13.012,12.827,12.915,2300000.0
2009-04-27 19:25:00,12.888,12.976,12.796,12.824,2400000.0
2009-04-27 19:30:00,12.843,12.926,12.779,12.893,1850000.0
2009-04-27 19:35:00,12.84,12.925,12.743,12.793,1700000.0
2009-04-27 19:40:00,12.796,12.926,12.728,12.813,2350000.0
2009-04-27 19:45:00,12.815,12.925,12.785,12.898,2000000.0
2009-04-27 19:50:00,12.803,12.942,12.759,12.903,2200000.0
2009-04-27 19:55:00,12.761,12.9,12.742,12.777,1850000.0
2009-04-27 20:00:00,12.856,12.928,12.719,12.87,1200000.0
2009-04-27 20:05:00,12.832,12.922,12.759,12.908,1900000.0
2009-04-27 20:10:00,12.862,12.939,12.775,12.884,2050000.0
2009-04-27 20:15:00,12.922,12.926,12.795,12.89,1500000.0
2009-04-27 20:20:00,12.889,12.918,12.767,12.875,2350000.0
2009-04-27 20:25:00,12.849,12.981,12.795,12.906,1600000.0
2009-04-27 20:30:00,12.934,12.935,12.784,12.842,1900000.0
2009-04-27 20:35:00,12.818,12.933,12.815,12.885,1200000.0
2009-04-27 20:40:00,12.875,12.953,12.759,12.916,2150000.0
2009-04-27 20:45:00,12.827,12.932,12.765,12.918,2150000.0
2009-04-27 20:50:00,12.769,12.918,12.728,12.79,1950000.0
2009-04-27 20:55:00,12.718,12.853,12.65,12.802,2050000.0
2009-04-27 21:00:00,12.705,12.829,12.681,12.749,2200000.0
2009-04-27 21:05:00,12.785,12.867,12.697,12.806,1750000.0
2009-04-27 21:10:00,12.81,12.879,12.656,12.757,2300000.0
2009-04-27 21:15:00,12.79,12.803,12.676,12.792,1650000.0
2009-04-27 21:20:00,12.789,12.825,12.647,12.796,2700000.0
2009-04-27 21:25:00,12.757,12.818,12.662,12.721,1850000.0
2009-04-27 21:30:00,12.726,12.878,12.673,12.743,2550000.0
2009-04-27 21:35:00,12.676,12.807,12.676,12.707,950000.0
2009-04-27 21:40:00,12.764,12.828,12.637,12.795,1700000.0
2009-04-27 21:45:00,12.756,12.835,12.633,12.776,2150000.0
2009-04-27 21:50:00,12.796,12.862,12.711,12.746,1850000.0
2009-04-27 21:55:00,12.769,12.835,12.686,12.733,2100000.0
2009-04-27 22:00:00,12.706,12.84,12.668,12.691,1300000.0
2009-04-27 22:05:00,12.812,12.821,12.669,12.771,1600000.0
2009-04-27 22:10:00,12.808,12.821,12.684,12.811,1500000.0
2009-04-27 22:15:00,12.821,12.829,12.701,12.82,1250000.0
2009-04-27 22:20:00,12.838,12.851,12.712,12.831,1450000.0
2009-04-27 22:25:00,12.826,12.875,12.705,12.821,1700000.0
2009-04-27 22:30:00,12.846,12.882,12.731,12.778,1750000.0
2009-04-27 22:35:00,12.86,12.863,12.716,12.827,1900000.0
2009-04-27 22:40:00,12.711,12.897,12.711,12.76,1600000.0
2009-04-27 22:45:00,12.8,12.876,12.755,12.783,1200000.0
2009-04-27 22:50:00,12.841,12.872,12.738,12.792,450000.0
2009-04-27 22:55:00,12.742,12.892,12.742,12.851,2950000.0
2009-04-27 23:00:00,12.859,12.883,12.705,12.836,1800000.0
2009-04-27 23:05:00,12.86,12.867,12.727,12.731,1300000.0
2009-04-27 23:10:00,12.795,12.893,12.717,12.893,2500000.0
2009-04-27 23:15:00,12.808,12.853,12.768,12.768,250000.0
2009-04-27 23:20:00,12.742,12.883,12.742,12.87,1300000.0
2009-04-27 23:25:00,12.854,12.905,12.773,12.833,550000.0
2009-04-27 23:30:00,12.765,12.884,12.765,12.785,1950000.0
2009-04-27 23:35:00,12.843,12.89,12.804,12.866,800000.0
2009-04-27 23:40:00,12.797,12.874,12.751,12.751,300000.0
2009-04-27 23:45:00,12.804,12.889,12.771,12.795,650000.0
2009-04-27 23:50:00,12.882,12.894,12.764,12.894,800000.0
2009-04-27 23:55:00,12.85,12.881,12.748,12.819,700000.0
2009-04-28 00:00:00,12.793,12.915,12.739,12.824,1650000.0
2009-04-28 00:05:00,12.842,12.87,12.719,12.851,1000000.0
2009-04-28 00:10:00,12.845,12.912,12.717,12.722,1150000.0
2009-04-28 00:15:00,12.726,12.882,12.653,12.853,2050000.0
2009-04-28 00:20:00,12.852,12.887,12.707,12.766,1100000.0
2009-04-28 00:25:00,12.84,12.865,12.733,12.861,700000.0
2009-04-28 00:30:00,12.816,12.877,12.717,12.86,1700000.0
2009-04-28 00:35:00,12.835,12.899,12.761,12.799,800000.0
2009-04-28 00:40:00,12.849,12.859,12.707,12.818,1950000.0
2009-04-28 00:45:00,12.87,12.881,12.726,12.726,1800000.0
2009-04-28 00:50:00,12.838,12.865,12.706,12.738,2500000.0
2009-04-28 00:55:00,12.814,12.847,12.711,12.84,1200000.0
2009-04-28 01:00:00,12.709,12.839,12.709,12.777,850000.0
2009-04-28 01:05:00,12.757,12.847,12.661,12.663,850000.0
2009-04-28 01:10:00,12.739,12.806,12.673,12.737,650000.0
2009-04-28 01:15:00,12.697,12.834,12.696,12.826,1300000.0
2009-04-28 01:20:00,12.778,12.845,12.684,12.744,1350000.0
2009-04-28 01:25:00,12.777,12.844,12.646,12.646,550000.0
2009-04-28 01:30:00,12.774,12.857,12.709,12.771,850000.0
2009-04-28 01:35:00,12.788,12.848,12.702,12.767,1300000.0
2009-04-28 01:40:00,12.819,12.92,12.67,12.878,1850000.0
2009-04-28 01:45:00,12.85,12.906,12.717,12.86,2500000.0
2009-04-28 01:50:00,12.83,12.886,12.754,12.818,1950000.0
2009-04-28 01:55:00,12.851,12.881,12.74,12.86,1750000.0
2009-04-28 02:00:00,12.862,12.895,12.73,12.749,1350000.0
2009-04-28 02:05:00,12.747,12.904,12.627,12.828,2000000.0
2009-04-28 02:10:00,12.812,12.932,12.716,12.716,2050000.0
2009-04-28 02:15:00,12.726,12.729,12.564,12.582,2150000.0
2009-04-28 02:20:00,12.729,12.75,12.577,12.641,2350000.0
2009-04-28 02:25:00,12.645,12.715,12.537,12.715,2400000.0
2009-04-28 02:30:00,12.614,12.769,12.563,12.635,2350000.0
2009-04-28 02:35:00,12.728,12.77,12.588,12.693,1900000.0
2009-04-28 02:40:00,12.63,12.767,12.609,12.663,1800000.0
2009-04-28 02:45:00,12.756,12.796,12.58,12.7,2100000.0
2009-04-28 02:50:00,12.643,12.732,12.575,12.72,1950000.0
2009-04-28 02:55:00,12.717,12.717,12.535,12.554,3050000.0
2009-04-28 03:00:00,12.571,12.686,12.493,12.662,1550000.0
2009-04-28 03:05:00,12.606,12.694,12.518,12.674,2400000.0
2009-04-28 03:10:00,12.69,12.725,12.56,12.684,1550000.0
2009-04-28 03:15:00,12.72,12.727,12.539,12.644,2400000.0
2009-04-28 03:20:00,12.622,12.724,12.553,12.598,1800000.0
2009-04-28 03:25:00,12.646,12.734,12.581,12.725,1800000.0
2009-04-28 03:30:00,12.613,12.72,12.551,12.619,2000000.0
2009-04-28 03:35:00,12.617,12.72,12.557,12.71,1750000.0
2009-04-28 03:40:00,12.572,12.752,12.572,12.722,1700000.0
2009-04-28 03:45:00,12.718,12.739,12.565,12.594,1750000.0
2009-04-28 03:50:00,12.689,12.724,12.567,12.585,2200000.0
2009-04-28 03:55:00,12.603,12.771,12.56,12.714,2650000.0
2009-04-28 04:00:00,12.665,12.737,12.595,12.64,650000.0
2009-04-28 04:05:00,12.655,12.757,12.598,12.634,2300000.0
2009-04-28 04:10:00,12.696,12.72,12.594,12.674,300000.0
2009-04-28 04:15:00,12.695,12.734,12.605,12.712,1850000.0
2009-04-28 04:20:00,12.648,12.648,12.589,12.589,100000.0
2009-04-28 04:25:00,12.7,12.776,12.585,12.666,800000.0
2009-04-28 04:30:00,12.706,12.766,12.581,12.581,1500000.0
2009-04-28 04:35:00,12.741,12.748,12.616,12.73,400000.0
2009-04-28 04:40:00,12.722,12.779,12.588,12.683,1750000.0
2009-04-28 04:45:00,12.65,12.751,12.605,12.605,550000.0
2009-04-28 04:50:00,12.61,12.745,12.576,12.674,1400000.0
2009-04-28 04:55:00,12.728,12.794,12.61,12.672,1250000.0
2009-04-28 05:00:00,12.612,12.744,12.601,12.636,900000.0
2009-04-28 05:05:00,12.718,12.768,12.578,12.64,1450000.0
2009-04-28 05:10:00,12.6,12.753,12.6,12.666,250000.0
2009-04-28 05:15:00,12.643,12.759,12.566,12.566,1700000.0
2009-04-28 05:20:00,12.628,12.717,12.575,12.619,1700000.0
2009-04-28 05:25:00,12.614,12.717,12.568,12.652,1650000.0
2009-04-28 05:30:00,12.59,12.712,12.567,12.596,2300000.0
2009-04-28 05:35:00,12.67,12.715,12.558,12.701,1550000.0
2009-04-28 05:40:00,12.619,12.696,12.557,12.585,1050000.0
2009-04-28 05:45:00,12.713,12.734,12.58,12.709,2450000.0
2009-04-28 05:50:00,12.645,12.709,12.547,12.7,1650000.0
2009-04-28 05:55:00,12.694,12.709,12.614,12.7,800000.0
2009-04-28 06:00:00,12.645,12.705,12.525,12.704,1650000.0
2009-04-28 06:05:00,12.603,12.741,12.532,12.646,2200000.0
2009-04-28 06:10:00,12.579,12.72,12.531,12.71,1450000.0
2009-04-28 06:15:00,12.668,12.705,12.506,12.58,1950000.0
2009-04-28 06:20:00,12.631,12.715,12.537,12.618,2050000.0
2009-04-28 06:25:00,12.72,12.72,12.519,12.519,1350000.0
2009-04-28 06:30:00,12.558,12.743,12.558,12.649,2150000.0
2009-04-28 06:35:00,12.644,12.697,12.547,12.697,1750000.0
2009-04-28 06:40:00,12.606,12.727,12.561,12.611,2550000.0
2009-04-28 06:45:00,12.71,12.759,12.557,12.71,1800000.0
2009-04-28 06:50:00,12.634,12.707,12.552,12.575,1850000.0
2009-04-28 06:55:00,12.584,12.724,12.555,12.648,2250000.0
2009-04-28 07:00:00,12.621,12.718,12.572,12.572,2000000.0
2009-04-28 07:05:00,12.684,12.701,12.52,12.654,2300000.0
2009-04-28 07:10:00,12.628,12.701,12.552,12.565,1750000.0
2009-04-28 07:15:00,12.624,12.715,12.551,12.643,1650000.0
2009-04-28 07:20:00,12.597,12.719,12.574,12.585,1900000.0
2009-04-28 07:25:00,12.657,12.763,12.58,12.655,1450000.0
2009-04-28 07:30:00,12.572,12.707,12.52,12.642,2000000.0
2009-04-28 07:35:00,12.692,12.692,12.508,12.629,2100000.0
2009-04-28 07:40:00,12.568,12.699,12.543,12.677,1800000.0
2009-04-28 07:45:00,12.565,12.71,12.551,12.702,2850000.0
2009-04-28 07:50:00,12.596,12.712,12.561,12.667,2400000.0
2009-04-28 07:55:00,12.67,12.724,12.569,12.697,1550000.0
2009-04-28 08:00:00,12.677,12.697,12.571,12.607,2150000.0
2009-04-28 08:05:00,12.647,12.711,12.56,12.674,2200000.0
2009-04-28 08:10:00,12.581,12.754,12.551,12.584,1550000.0
2009-04-28 08:15:00,12.551,12.71,12.52,12.596,1850000.0
2009-04-28 08:20:00,12.613,12.715,12.572,12.666,1600000.0
2009-04-28 08:25:00,12.603,12.735,12.579,12.579,2000000.0
2009-04-28 08:30:00,12.545,12.716,12.545,12.6,1900000.0
2009-04-28 08:35:00,12.708,12.731,12.579,12.619,2050000.0
2009-04-28 08:40:00,12.671,12.737,12.545,12.631,2150000.0
2009-04-28 08:45:00,12.609,12.712,12.566,12.686,2550000.0
2009-04-28 08:50:00,12.65,12.694,12.55,12.624,2200000.0
2009-04-28 08:55:00,12.544,12.695,12.544,12.614,1750000.0
2009-04-28 09:00:00,12.584,12.667,12.512,12.569,2400000.0
2009-04-28 09:05:00,12.64,12.724,12.487,12.702,2800000.0
2009-04-28 09:10:00,12.615,12.692,12.512,12.687,2350000.0
2009-04-28 09:15:00,12.649,12.68,12.498,12.657,2250000.0
2009-04-28 09:20:00,12.573,12.697,12.529,12.646,2650000.0
2009-04-28 09:25:00,12.56,12.714,12.544,12.666,2500000.0
2009-04-28 09:30:00,12.609,12.709,12.558,12.603,2550000.0
2009-04-28 09:35:00,12.571,12.72,12.563,12.621,1650000.0
2009-04-28 09:40:00,12.646,12.736,12.554,12.628,2350000.0
2009-04-28 09:45:00,12.56,12.696,12.555,12.601,1750000.0
2009-04-28 09:50:00,12.634,12.709,12.54,12.6,1850000.0
2009-04-28 09:55:00,12.595,12.694,12.531,12.618,1900000.0
2009-04-28 10:00:00,12.591,12.697,12.518,12.645,2100000.0
2009-04-28 10:05:00,12.587,12.694,12.47,12.635,2700000.0
2009-04-28 10:10:00,12.519,12.682,12.499,12.655,2650000.0
2009-04-28 10:15:00,12.663,12.696,12.478,12.639,1850000.0
2009-04-28 10:20:00,12.569,12.693,12.497,12.561,2600000.0
2009-04-28 10:25:00,12.586,12.668,12.498,12.611,2100000.0
2009-04-28 10:30:00,12.58,12.678,12.496,12.572,2450000.0
2009-04-28 10:35:00,12.637,12.679,12.492,12.517,2100000.0
2009-04-28 10:40:00,12.541,12.685,12.484,12.634,2250000.0
2009-04-28 10:45:00,12.525,12.72,12.525,12.664,1850000.0
2009-04-28 10:50:00,12.628,12.685,12.531,12.578,1450000.0
2009-04-28 10:55:00,12.528,12.689,12.507,12.507,1950000.0
2009-04-28 11:00:00,12.568,12.682,12.517,12.659,1850000.0
2009-04-28 11:05:00,12.632,12.68,12.521,12.641,1850000.0
2009-04-28 11:10:00,12.58,12.713,12.541,12.617,2150000.0
2009-04-28 11:15:00,12.579,12.733,12.539,12.701,2050000.0
2009-04-28 11:20:00,12.564,12.708,12.545,12.575,1800000.0
2009-04-28 11:25:00,12.556,12.679,12.528,12.56,1800000.0
2009-04-28 11:30:00,12.56,12.7,12.556,12.653,2200000.0
2009-04-28 11:35:00,12.555,12.748,12.53,12.623,2150000.0
2009-04-28 11:40:00,12.592,12.698,12.542,12.665,2350000.0
2009-04-28 11:45:00,12.69,12.703,12.521,12.657,1650000.0
2009-04-28 11:50:00,12.592,12.729,12.541,12.621,2300000.0
2009-04-28 11:55:00,12.649,12.714,12.548,12.576,1600000.0
2009-04-28 12:00:00,12.656,12.716,12.556,12.578,1250000.0
2009-04-28 12:05:00,12.679,12.707,12.551,12.675,1850000.0
2009-04-28 12:10:00,12.657,12.718,12.54,12.687,2050000.0
2009-04-28 12:15:00,12.605,12.699,12.565,12.565,1800000.0
2009-04-28 12:20:00,12.557,12.713,12.545,12.678,2950000.0
2009-04-28 12:25:00,12.681,12.738,12.565,12.688,1650000.0
2009-04-28 12:30:00,12.608,12.706,12.5,12.608,2250000.0
2009-04-28 12:35:00,12.588,12.663,12.505,12.538,2200000.0
2009-04-28 12:40:00,12.58,12.651,12.482,12.543,2200000.0
2009-04-28 12:45:00,12.568,12.668,12.457,12.566,2150000.0
2009-04-28 12:50:00,12.545,12.629,12.478,12.524,2250000.0
2009-04-28 12:55:00,12.473,12.582,12.418,12.435,2000000.0
2009-04-28 13:00:00,12.538,12.579,12.383,12.52,2250000.0
2009-04-28 13:05:00,12.426,12.571,12.38,12.476,2350000.0
2009-04-28 13:10:00,12.476,12.574,12.414,12.526,2200000.0
2009-04-28 13:15:00,12.468,12.619,12.449,12.494,1800000.0
2009-04-28 13:20:00,12.457,12.639,12.422,12.608,2200000.0
2009-04-28 13:25:00,12.584,12.624,12.445,12.469,2300000.0
2009-04-28 13:30:00,12.54,12.597,12.456,12.481,2350000.0
2009-04-28 13:35:00,12.525,12.585,12.438,12.532,2150000.0
2009-04-28 13:40:00,12.578,12.578,12.408,12.515,2250000.0
2009-04-28 13:45:00,12.537,12.575,12.435,12.497,2250000.0
2009-04-28 13:50:00,12.45,12.598,12.388,12.542,2000000.0
2009-04-28 13:55:00,12.602,12.621,12.429,12.511,2100000.0
2009-04-28 14:00:00,12.55,12.61,12.449,12.587,2350000.0
2009-04-28 14:05:00,12.547,12.583,12.397,12.486,2000000.0
2009-04-28 14:10:00,12.414,12.578,12.407,12.463,2000000.0
2009-04-28 14:15:00,12.564,12.589,12.396,12.508,2500000.0
2009-04-28 14:20:00,12.504,12.586,12.341,12.432,2550000.0
2009-04-28 14:25:00,12.451,12.452,12.272,12.398,2350000.0
2009-04-28 14:30:00,12.409,12.424,12.267,12.269,2050000.0
2009-04-28 14:35:00,12.366,12.409,12.214,12.249,2550000.0
2009-04-28 14:40:00,12.274,12.389,12.155,12.317,2450000.0
2009-04-28 14:45:00,12.322,12.425,12.192,12.256,2050000.0
2009-04-28 14:50:00,12.241,12.406,12.217,12.31,2300000.0
2009-04-28 14:55:00,12.285,12.426,12.227,12.365,2350000.0
2009-04-28 15:00:00,12.346,12.427,12.248,12.364,2000000.0
2009-04-28 15:05:00,12.376,12.416,12.26,12.285,1900000.0
2009-04-28 15:10:00,12.291,12.443,12.256,12.281,2200000.0
2009-04-28 15:15:00,12.392,12.392,12.213,12.252,2250000.0
2009-04-28 15:20:00,12.31,12.415,12.248,12.327,1850000.0
2009-04-28 15:25:00,12.408,12.436,12.267,12.356,2150000.0
2009-04-28 15:30:00,12.345,12.415,12.274,12.405,1850000.0
2009-04-28 15:35:00,12.394,12.506,12.22,12.391,2200000.0
2009-04-28 15:40:00,12.257,12.407,12.257,12.399,2300000.0
2009-04-28 15:45:00,12.312,12.469,12.287,12.396,2050000.0
2009-04-28 15:50:00,12.403,12.47,12.27,12.365,2250000.0
2009-04-28 15:55:00,12.299,12.438,12.249,12.334,2150000.0
2009-04-28 16:00:00,12.272,12.451,12.272,12.379,2250000.0
2009-04-28 16:05:00,12.434,12.497,12.33,12.461,2300000.0
2009-04-28 16:10:00,12.443,12.463,12.299,12.312,2250000.0
2009-04-28 16:15:00,12.413,12.473,12.324,12.467,2200000.0
2009-04-28 16:20:00,12.434,12.483,12.324,12.43,2300000.0
2009-04-28 16:25:00,12.48,12.48,12.307,12.382,2000000.0
2009-04-28 16:30:00,12.462,12.462,12.302,12.341,2150000.0
2009-04-28 16:35:00,12.298,12.419,12.246,12.39,2250000.0
2009-04-28 16:40:00,12.281,12.387,12.223,12.301,2350000.0
2009-04-28 16:45:00,12.262,12.391,12.198,12.257,2300000.0
2009-04-28 16:50:00,12.288,12.395,12.225,12.335,2050000.0
2009-04-28 16:55:00,12.384,12.396,12.241,12.284,1700000.0
2009-04-28 17:00:00,12.299,12.393,12.245,12.278,1950000.0
2009-04-28 17:05:00,12.289,12.42,12.227,12.387,2150000.0
2009-04-28 17:10:00,12.272,12.404,12.26,12.275,2150000.0
2009-04-28 17:15:00,12.275,12.416,12.209,12.29,2350000.0
2009-04-28 17:20:00,12.366,12.439,12.232,12.374,1950000.0
2009-04-28 17:25:00,12.387,12.394,12.219,12.374,2300000.0
2009-04-28 17:30:00,12.268,12.41,12.228,12.4,2300000.0
2009-04-28 17:35:00,12.386,12.394,12.234,12.376,2300000.0
2009-04-28 17:40:00,12.27,12.47,12.268,12.299,2600000.0
2009-04-28 17:45:00,12.321,12.414,12.255,12.378,2350000.0
2009-04-28 17:50:00,12.347,12.4,12.265,12.352,2400000.0
2009-04-28 17:55:00,12.352,12.401,12.245,12.319,2450000.0
2009-04-28 18:00:00,12.337,12.43,12.263,12.413,2200000.0
2009-04-28 18:05:00,12.363,12.463,12.257,12.289,1950000.0
2009-04-28 18:10:00,12.303,12.399,12.232,12.386,2000000.0
2009-04-28 18:15:00,12.327,12.432,12.247,12.247,2000000.0
2009-04-28 18:20:00,12.269,12.444,12.256,12.29,4650000.0
2009-04-28 18:25:00,12.289,12.426,12.234,12.35,3550000.0
2009-04-28 18:30:00,12.311,12.468,12.306,12.382,4100000.0
2009-04-28 18:35:00,12.368,12.467,12.306,12.359,3000000.0
2009-04-28 18:40:00,12.363,12.473,12.308,12.395,6850000.0
2009-04-28 18:45:00,12.385,12.465,12.316,12.428,4250000.0
2009-04-28 18:50:00,12.371,12.484,12.31,12.424,4600000.0
2009-04-28 18:55:00,12.393,12.488,12.3,12.441,4900000.0
2009-04-28 19:00:00,12.421,12.481,12.335,12.391,1900000.0
2009-04-28 19:05:00,12.378,12.485,12.325,12.368,2150000.0
2009-04-28 19:10:00,12.457,12.461,12.351,12.438,1900000.0
2009-04-28 19:15:00,12.378,12.46,12.287,12.439,1800000.0
2009-04-28 19:20:00,12.331,12.443,12.302,12.4,2300000.0
2009-04-28 19:25:00,12.328,12.442,12.261,12.334,1700000.0
2009-04-28 19:30:00,12.397,12.461,12.31,12.32,1800000.0
2009-04-28 19:35:00,12.338,12.46,12.278,12.342,1300000.0
2009-04-28 19:40:00,12.272,12.47,12.261,12.346,2300000.0
2009-04-28 19:45:00,12.329,12.448,12.291,12.429,1650000.0
2009-04-28 19:50:00,12.389,12.497,12.293,12.438,1700000.0
2009-04-28 19:55:00,12.336,12.451,12.311,12.32,1750000.0
2009-04-28 20:00:00,12.44,12.469,12.306,12.43,1550000.0
2009-04-28 20:05:00,12.33,12.444,12.284,12.419,1900000.0
2009-04-28 20:10:00,12.396,12.453,12.28,12.4,2150000.0
2009-04-28 20:15:00,12.45,12.455,12.293,12.425,2100000.0
2009-04-28 20:20:00,12.419,12.436,12.284,12.306,1600000.0
2009-04-28 20:25:00,12.372,12.497,12.287,12.447,1600000.0
2009-04-28 20:30:00,12.445,12.449,12.309,12.363,1750000.0
2009-04-28 20:35:00,12.434,12.483,12.349,12.414,1950000.0
2009-04-28 20:40:00,12.41,12.516,12.309,12.452,2150000.0
2009-04-28 20:45:00,12.386,12.506,12.303,12.481,2100000.0
2009-04-28 20:50:00,12.333,12.474,12.333,12.338,1000000.0
2009-04-28 20:55:00,12.428,12.48,12.292,12.47,2150000.0
2009-04-28 21:00:00,12.366,12.512,12.355,12.458,1950000.0
2009-04-28 21:05:00,12.428,12.48,12.333,12.48,1650000.0
2009-04-28 21:10:00,12.467,12.54,12.327,12.438,2650000.0
2009-04-28 21:15:00,12.418,12.473,12.34,12.453,1650000.0
2009-04-28 21:20:00,12.467,12.499,12.315,12.446,2350000.0
2009-04-28 21:25:00,12.43,12.464,12.32,12.387,1500000.0
2009-04-28 21:30:00,12.44,12.484,12.314,12.34,500000.0
2009-04-28 21:35:00,12.354,12.438,12.301,12.36,950000.0
2009-04-28 21:40:00,12.423,12.461,12.308,12.362,900000.0
2009-04-28 21:45:00,12.417,12.444,12.288,12.379,1650000.0
2009-04-28 21:50:00,12.414,12.431,12.281,12.371,2050000.0
2009-04-28 21:55:00,12.386,12.45,12.295,12.45,2800000.0
2009-04-28 22:00:00,12.424,12.488,12.335,12.336,1300000.0
2009-04-28 22:05:00,12.413,12.446,12.313,12.378,1100000.0
2009-04-28 22:10:00,12.441,12.454,12.334,12.439,1550000.0
2009-04-28 22:15:00,12.396,12.47,12.323,12.45,1800000.0
2009-04-28 22:20:00,12.461,12.475,12.328,12.462,1450000.0
2009-04-28 22:25:00,12.451,12.497,12.345,12.447,1600000.0
2009-04-28 22:30:00,12.428,12.476,12.328,12.38,1150000.0
2009-04-28 22:35:00,12.466,12.466,12.328,12.46,1000000.0
2009-04-28 22:40:00,12.431,12.462,12.32,12.416,1250000.0
2009-04-28 22:45:00,12.406,12.45,12.362,12.373,900000.0
2009-04-28 22:50:00,12.374,12.479,12.295,12.44,1100000.0
2009-04-28 22:55:00,12.428,12.482,12.428,12.432,950000.0
2009-04-28 23:00:00,12.434,12.466,12.349,12.426,700000.0
2009-04-28 23:05:00,12.451,12.454,12.287,12.333,1600000.0
2009-04-28 23:10:00,12.396,12.482,12.289,12.442,2400000.0
2009-04-28 23:15:00,12.363,12.412,12.363,12.397,150000.0
2009-04-28 23:20:00,12.302,12.443,12.302,12.344,1150000.0
2009-04-28 23:25:00,12.46,12.48,12.46,12.47,850000.0
2009-04-28 23:30:00,12.325,12.442,12.308,12.362,1300000.0
2009-04-28 23:35:00,12.45,12.46,12.45,12.46,450000.0
2009-04-28 23:40:00,12.411,12.442,12.292,12.363,800000.0
2009-04-28 23:45:00,12.327,12.455,12.305,12.331,1200000.0
2009-04-28 23:50:00,12.442,12.442,12.324,12.384,700000.0
2009-04-28 23:55:00,12.43,12.44,12.348,12.363,1950000.0
2009-04-29 00:00:00,12.311,12.486,12.311,12.446,2100000.0
2009-04-29 00:05:00,12.418,12.435,12.316,12.43,1000000.0
2009-04-29 00:10:00,12.394,12.43,12.29,12.392,1850000.0
2009-04-29 00:15:00,12.313,12.436,12.3,12.424,1700000.0
2009-04-29 00:20:00,12.408,12.441,12.341,12.403,750000.0
2009-04-29 00:25:00,12.45,12.45,12.45,12.45,350000.0
2009-04-29 00:30:00,12.406,12.471,12.307,12.422,1600000.0
2009-04-29 00:35:00,12.421,12.451,12.314,12.431,650000.0
2009-04-29 00:40:00,12.429,12.434,12.293,12.336,1750000.0
2009-04-29 00:45:00,12.428,12.429,12.246,12.395,1650000.0
2009-04-29 00:50:00,12.403,12.438,12.282,12.412,2350000.0
2009-04-29 00:55:00,12.406,12.43,12.341,12.41,1300000.0
2009-04-29 01:00:00,12.314,12.43,12.275,12.348,1000000.0
2009-04-29 01:05:00,12.42,12.455,12.259,12.417,1100000.0
2009-04-29 01:10:00,12.329,12.43,12.266,12.342,1550000.0
2009-04-29 01:15:00,12.42,12.434,12.257,12.367,2200000.0
2009-04-29 01:20:00,12.363,12.435,12.299,12.41,1100000.0
2009-04-29 01:25:00,12.299,12.384,12.191,12.384,1300000.0
2009-04-29 01:30:00,12.321,12.419,12.258,12.325,2000000.0
2009-04-29 01:35:00,12.397,12.443,12.302,12.329,1750000.0
2009-04-29 01:40:00,12.379,12.5,12.238,12.384,2350000.0
2009-04-29 01:45:00,12.321,12.423,12.248,12.372,1600000.0
2009-04-29 01:50:00,12.341,12.405,12.245,12.371,1750000.0
2009-04-29 01:55:00,12.402,12.419,12.281,12.34,1950000.0
2009-04-29 02:00:00,12.4,12.433,12.261,12.393,2050000.0
2009-04-29 02:05:00,12.288,12.405,12.243,12.388,2150000.0
2009-04-29 02:10:00,12.361,12.418,12.268,12.407,1700000.0
2009-04-29 02:15:00,12.386,12.461,12.258,12.306,2100000.0
2009-04-29 02:20:00,12.402,12.415,12.24,12.265,1600000.0
2009-04-29 02:25:00,12.4,12.412,12.27,12.4,800000.0
2009-04-29 02:30:00,12.292,12.402,12.262,12.285,1100000.0
2009-04-29 02:35:00,12.37,12.39,12.229,12.334,1450000.0
2009-04-29 02:40:00,12.341,12.408,12.267,12.343,950000.0
2009-04-29 02:45:00,12.337,12.439,12.306,12.411,1600000.0
2009-04-29 02:50:00,12.325,12.434,12.281,12.374,1700000.0
2009-04-29 02:55:00,12.433,12.505,12.318,12.318,1650000.0
2009-04-29 03:00:00,12.31,12.459,12.28,12.417,2100000.0
2009-04-29 03:05:00,12.405,12.49,12.303,12.441,2350000.0
2009-04-29 03:10:00,12.457,12.457,12.347,12.432,1050000.0
2009-04-29 03:15:00,12.392,12.452,12.297,12.432,1600000.0
2009-04-29 03:20:00,12.438,12.457,12.303,12.328,1500000.0
2009-04-29 03:25:00,12.435,12.487,12.27,12.436,2750000.0
2009-04-29 03:30:00,12.349,12.463,12.305,12.368,1650000.0
2009-04-29 03:35:00,12.365,12.45,12.321,12.432,1150000.0
2009-04-29 03:40:00,12.292,12.464,12.292,12.328,1600000.0
2009-04-29 03:45:00,12.341,12.445,12.301,12.43,1750000.0
2009-04-29 03:50:00,12.419,12.464,12.301,12.385,1850000.0
2009-04-29 03:55:00,12.44,12.468,12.318,12.434,2850000.0
2009-04-29 04:00:00,12.381,12.489,12.358,12.44,700000.0
2009-04-29 04:05:00,12.36,12.521,12.344,12.367,1800000.0
2009-04-29 04:10:00,12.423,12.445,12.328,12.431,800000.0
2009-04-29 04:15:00,12.417,12.441,12.306,12.44,2000000.0
2009-04-29 04:20:00,12.336,12.488,12.324,12.377,1100000.0
2009-04-29 04:25:00,12.436,12.436,12.293,12.337,1150000.0
2009-04-29 04:30:00,12.38,12.444,12.286,12.434,1050000.0
2009-04-29 04:35:00,12.432,12.477,12.287,12.358,1000000.0
2009-04-29 04:40:00,12.339,12.44,12.31,12.327,1000000.0
2009-04-29 04:45:00,12.334,12.46,12.298,12.306,1700000.0
2009-04-29 04:50:00,12.333,12.471,12.315,12.373,1300000.0
2009-04-29 04:55:00,12.314,12.458,12.291,12.349,1450000.0
2009-04-29 05:00:00,12.318,12.434,12.318,12.434,250000.0
2009-04-29 05:05:00,12.43,12.474,12.343,12.383,900000.0
2009-04-29 05:10:00,12.303,12.454,12.303,12.363,250000.0
2009-04-29 05:15:00,12.44,12.489,12.318,12.318,1250000.0
2009-04-29 05:20:00,12.352,12.479,12.352,12.404,650000.0
2009-04-29 05:25:00,12.39,12.467,12.339,12.45,1250000.0
2009-04-29 05:30:00,12.448,12.497,12.333,12.472,1400000.0
2009-04-29 05:35:00,12.348,12.485,12.327,12.463,1700000.0
2009-04-29 05:40:00,12.389,12.479,12.343,12.379,1450000.0
2009-04-29 05:45:00,12.486,12.505,12.358,12.458,1500000.0
2009-04-29 05:50:00,12.454,12.477,12.336,12.438,650000.0
2009-04-29 05:55:00,12.474,12.484,12.39,12.39,400000.0
2009-04-29 06:00:00,12.445,12.499,12.336,12.465,1100000.0
2009-04-29 06:05:00,12.421,12.489,12.343,12.485,1000000.0
2009-04-29 06:10:00,12.358,12.51,12.322,12.5,2200000.0
2009-04-29 06:15:00,12.493,12.499,12.353,12.456,1100000.0
2009-04-29 06:20:00,12.441,12.493,12.335,12.488,1650000.0
2009-04-29 06:25:00,12.485,12.54,12.365,12.365,1350000.0
2009-04-29 06:30:00,12.345,12.506,12.31,12.424,2250000.0
2009-04-29 06:35:00,12.368,12.49,12.334,12.477,1850000.0
2009-04-29 06:40:00,12.384,12.501,12.327,12.475,2350000.0
2009-04-29 06:45:00,12.388,12.489,12.314,12.484,1900000.0
2009-04-29 06:50:00,12.409,12.483,12.376,12.387,800000.0
2009-04-29 06:55:00,12.4,12.502,12.328,12.421,2250000.0
2009-04-29 07:00:00,12.453,12.48,12.353,12.372,2200000.0
2009-04-29 07:05:00,12.5,12.51,12.333,12.444,2100000.0
2009-04-29 07:10:00,12.386,12.468,12.314,12.415,1750000.0
2009-04-29 07:15:00,12.39,12.49,12.312,12.407,1450000.0
2009-04-29 07:20:00,12.343,12.473,12.338,12.342,1400000.0
2009-04-29 07:25:00,12.393,12.512,12.33,12.459,1650000.0
2009-04-29 07:30:00,12.375,12.539,12.353,12.487,1400000.0
2009-04-29 07:35:00,12.472,12.506,12.286,12.445,2100000.0
2009-04-29 07:40:00,12.483,12.51,12.308,12.5,2050000.0
2009-04-29 07:45:00,12.375,12.522,12.338,12.489,2100000.0
2009-04-29 07:50:00,12.407,12.528,12.321,12.469,2400000.0
2009-04-29 07:55:00,12.426,12.49,12.314,12.474,2500000.0
2009-04-29 08:00:00,12.469,12.527,12.357,12.411,2150000.0
2009-04-29 08:05:00,12.441,12.51,12.314,12.474,2300000.0
2009-04-29 08:10:00,12.391,12.492,12.35,12.373,1700000.0
2009-04-29 08:15:00,12.511,12.546,12.32,12.418,2500000.0
2009-04-29 08:20:00,12.397,12.516,12.356,12.507,2100000.0
2009-04-29 08:25:00,12.441,12.567,12.372,12.401,2350000.0
2009-04-29 08:30:00,12.344,12.617,12.344,12.402,2400000.0
2009-04-29 08:35:00,12.56,12.56,12.382,12.461,2400000.0
2009-04-29 08:40:00,12.508,12.563,12.397,12.457,2150000.0
2009-04-29 08:45:00,12.437,12.557,12.39,12.512,2550000.0
2009-04-29 08:50:00,12.475,12.574,12.373,12.467,2200000.0
2009-04-29 08:55:00,12.532,12.543,12.383,12.442,2250000.0
2009-04-29 09:00:00,12.445,12.561,12.406,12.438,2400000.0
2009-04-29 09:05:00,12.362,12.538,12.354,12.53,2550000.0
2009-04-29 09:10:00,12.448,12.538,12.361,12.496,2350000.0
2009-04-29 09:15:00,12.509,12.528,12.361,12.497,2250000.0
2009-04-29 09:20:00,12.489,12.521,12.37,12.474,2900000.0
2009-04-29 09:25:00,12.376,12.505,12.351,12.473,1900000.0
2009-04-29 09:30:00,12.42,12.549,12.39,12.492,1100000.0
2009-04-29 09:35:00,12.417,12.511,12.395,12.429,700000.0
2009-04-29 09:40:00,12.476,12.52,12.367,12.46,1750000.0
2009-04-29 09:45:00,12.354,12.543,12.347,12.52,2500000.0
2009-04-29 09:50:00,12.453,12.53,12.333,12.416,1900000.0
2009-04-29 09:55:00,12.406,12.505,12.347,12.42,2650000.0
2009-04-29 10:00:00,12.406,12.509,12.367,12.504,2100000.0
2009-04-29 10:05:00,12.424,12.499,12.34,12.486,2250000.0
2009-04-29 10:10:00,12.389,12.516,12.343,12.501,2650000.0
2009-04-29 10:15:00,12.373,12.536,12.373,12.534,2200000.0
2009-04-29 10:20:00,12.432,12.499,12.331,12.377,2600000.0
2009-04-29 10:25:00,12.413,12.506,12.355,12.476,2100000.0
2009-04-29 10:30:00,12.416,12.527,12.327,12.422,2450000.0
2009-04-29 10:35:00,12.472,12.568,12.317,12.384,2100000.0
2009-04-29 10:40:00,12.372,12.519,12.315,12.466,2250000.0
2009-04-29 10:45:00,12.373,12.571,12.369,12.52,2300000.0
2009-04-29 10:50:00,12.473,12.503,12.356,12.428,2400000.0
2009-04-29 10:55:00,12.36,12.542,12.355,12.386,1950000.0
2009-04-29 11:00:00,12.42,12.538,12.357,12.445,2450000.0
2009-04-29 11:05:00,12.423,12.494,12.336,12.459,2350000.0
2009-04-29 11:10:00,12.397,12.539,12.333,12.413,2150000.0
2009-04-29 11:15:00,12.363,12.521,12.323,12.508,2050000.0
2009-04-29 11:20:00,12.355,12.485,12.339,12.366,2250000.0
2009-04-29 11:25:00,12.384,12.49,12.306,12.375,2200000.0
2009-04-29 11:30:00,12.347,12.498,12.347,12.438,2200000.0
2009-04-29 11:35:00,12.345,12.515,12.329,12.418,2150000.0
2009-04-29 11:40:00,12.406,12.524,12.347,12.448,2350000.0
2009-04-29 11:45:00,12.482,12.509,12.368,12.498,2000000.0
2009-04-29 11:50:00,12.406,12.51,12.341,12.389,2300000.0
2009-04-29 11:55:00,12.433,12.541,12.368,12.386,2050000.0
2009-04-29 12:00:00,12.496,12.532,12.348,12.413,2350000.0
2009-04-29 12:05:00,12.482,12.524,12.363,12.458,2350000.0
2009-04-29 12:10:00,12.464,12.542,12.354,12.506,2050000.0
2009-04-29 12:15:00,12.419,12.52,12.363,12.413,2300000.0
2009-04-29 12:20:00,12.375,12.535,12.375,12.475,2950000.0
2009-04-29 12:25:00,12.475,12.518,12.359,12.509,2000000.0
2009-04-29 12:30:00,12.397,12.565,12.331,12.433,2250000.0
2009-04-29 12:35:00,12.482,12.523,12.366,12.39,2200000.0
2009-04-29 12:40:00,12.498,12.542,12.305,12.426,2200000.0
2009-04-29 12:45:00,12.476,12.534,12.366,12.435,2150000.0
2009-04-29 12:50:00,12.432,12.543,12.375,12.428,2250000.0
2009-04-29 12:55:00,12.385,12.515,12.356,12.391,2000000.0
2009-04-29 13:00:00,12.498,12.515,12.35,12.459,2250000.0
2009-04-29 13:05:00,12.362,12.533,12.322,12.428,2350000.0
2009-04-29 13:10:00,12.418,12.512,12.35,12.47,2200000.0
2009-04-29 13:15:00,12.4,12.509,12.351,12.403,2200000.0
2009-04-29 13:20:00,12.418,12.513,12.334,12.489,2200000.0
2009-04-29 13:25:00,12.486,12.527,12.353,12.369,2300000.0
2009-04-29 13:30:00,12.474,12.528,12.359,12.438,2350000.0
2009-04-29 13:35:00,12.477,12.534,12.394,12.489,2150000.0
2009-04-29 13:40:00,12.523,12.538,12.363,12.498,2250000.0
2009-04-29 13:45:00,12.525,12.577,12.407,12.501,2250000.0
2009-04-29 13:50:00,12.457,12.573,12.42,12.51,1700000.0
2009-04-29 13:55:00,12.566,12.589,12.376,12.415,2100000.0
2009-04-29 14:00:00,12.512,12.63,12.388,12.563,2350000.0
2009-04-29 14:05:00,12.523,12.55,12.395,12.429,2150000.0
2009-04-29 14:10:00,12.405,12.571,12.404,12.454,2000000.0
2009-04-29 14:15:00,12.558,12.573,12.392,12.486,2300000.0
2009-04-29 14:20:00,12.498,12.614,12.43,12.543,2550000.0
2009-04-29 14:25:00,12.58,12.62,12.422,12.527,2350000.0
2009-04-29 14:30:00,12.537,12.626,12.413,12.454,2050000.0
2009-04-29 14:35:00,12.613,12.676,12.509,12.561,2550000.0
2009-04-29 14:40:00,12.588,12.686,12.528,12.64,2450000.0
2009-04-29 14:45:00,12.642,12.697,12.514,12.514,2050000.0
2009-04-29 14:50:00,12.555,12.737,12.553,12.646,2350000.0
2009-04-29 14:55:00,12.629,12.696,12.505,12.678,2350000.0
2009-04-29 15:00:00,12.63,12.673,12.498,12.627,2000000.0
2009-04-29 15:05:00,12.64,12.681,12.512,12.622,1800000.0
2009-04-29 15:10:00,12.601,12.659,12.509,12.517,1900000.0
2009-04-29 15:15:00,12.637,12.647,12.436,12.46,2250000.0
2009-04-29 15:20:00,12.611,12.65,12.462,12.553,2000000.0
2009-04-29 15:25:00,12.649,12.662,12.507,12.529,2150000.0
2009-04-29 15:30:00,12.552,12.654,12.496,12.613,2100000.0
2009-04-29 15:35:00,12.608,12.66,12.477,12.642,2200000.0
2009-04-29 15:40:00,12.504,12.6,12.468,12.575,2050000.0
2009-04-29 15:45:00,12.499,12.648,12.477,12.62,2050000.0
2009-04-29 15:50:00,12.615,12.629,12.468,12.54,2250000.0
2009-04-29 15:55:00,12.521,12.655,12.477,12.544,2150000.0
2009-04-29 16:00:00,12.478,12.663,12.478,12.563,2200000.0
2009-04-29 16:05:00,12.64,12.686,12.53,12.67,2300000.0
2009-04-29 16:10:00,12.668,12.693,12.507,12.534,2250000.0
2009-04-29 16:15:00,12.631,12.673,12.507,12.648,1850000.0
2009-04-29 16:20:00,12.653,12.691,12.515,12.652,2300000.0
2009-04-29 16:25:00,12.584,12.698,12.544,12.607,2250000.0
2009-04-29 16:30:00,12.671,12.71,12.532,12.708,2300000.0
2009-04-29 16:35:00,12.603,12.714,12.573,12.68,2250000.0
2009-04-29 16:40:00,12.611,12.722,12.555,12.627,2350000.0
2009-04-29 16:45:00,12.608,12.795,12.583,12.643,2300000.0
2009-04-29 16:50:00,12.659,12.724,12.563,12.647,1950000.0
2009-04-29 16:55:00,12.708,12.719,12.571,12.621,2050000.0
2009-04-29 17:00:00,12.614,12.724,12.561,12.614,1150000.0
2009-04-29 17:05:00,12.703,12.735,12.576,12.713,2150000.0
2009-04-29 17:10:00,12.622,12.723,12.549,12.566,2100000.0
2009-04-29 17:15:00,12.57,12.749,12.521,12.646,2250000.0
2009-04-29 17:20:00,12.706,12.775,12.583,12.711,2050000.0
2009-04-29 17:25:00,12.749,12.766,12.609,12.756,2300000.0
2009-04-29 17:30:00,12.646,12.734,12.578,12.646,2200000.0
2009-04-29 17:35:00,12.716,12.753,12.585,12.746,2500000.0
2009-04-29 17:40:00,12.664,12.77,12.589,12.607,2550000.0
2009-04-29 17:45:00,12.68,12.787,12.587,12.705,2350000.0
2009-04-29 17:50:00,12.708,12.777,12.574,12.675,2400000.0
2009-04-29 17:55:00,12.715,12.79,12.617,12.642,2450000.0
2009-04-29 18:00:00,12.668,12.754,12.594,12.749,2200000.0
2009-04-29 18:05:00,12.704,12.763,12.59,12.625,2800000.0
2009-04-29 18:10:00,12.662,12.742,12.592,12.707,2000000.0
2009-04-29 18:15:00,12.641,12.738,12.554,12.601,2200000.0
2009-04-29 18:20:00,12.586,12.721,12.577,12.603,4650000.0
2009-04-29 18:25:00,12.599,12.726,12.561,12.645,3550000.0
2009-04-29 18:30:00,12.593,12.764,12.58,12.659,4100000.0
2009-04-29 18:35:00,12.652,12.771,12.584,12.642,3150000.0
2009-04-29 18:40:00,12.682,12.762,12.575,12.659,6850000.0
2009-04-29 18:45:00,12.652,12.744,12.575,12.688,4700000.0
2009-04-29 18:50:00,12.646,12.735,12.592,12.688,4600000.0
2009-04-29 18:55:00,12.659,12.741,12.592,12.713,3650000.0
2009-04-29 19:00:00,12.653,12.757,12.621,12.757,1850000.0
2009-04-29 19:05:00,12.677,12.765,12.616,12.648,1950000.0
2009-04-29 19:10:00,12.741,12.749,12.634,12.742,1900000.0
2009-04-29 19:15:00,12.666,12.76,12.584,12.736,1800000.0
2009-04-29 19:20:00,12.609,12.78,12.609,12.718,2300000.0
2009-04-29 19:25:00,12.691,12.764,12.576,12.63,2250000.0
2009-04-29 19:30:00,12.751,12.765,12.609,12.645,1650000.0
2009-04-29 19:35:00,12.674,12.762,12.593,12.641,1850000.0
2009-04-29 19:40:00,12.673,12.785,12.599,12.67,2350000.0
2009-04-29 19:45:00,12.617,12.76,12.617,12.748,2000000.0
2009-04-29 19:50:00,12.675,12.767,12.623,12.764,2200000.0
2009-04-29 19:55:00,12.639,12.772,12.632,12.746,1400000.0
2009-04-29 20:00:00,12.741,12.763,12.623,12.736,1150000.0
2009-04-29 20:05:00,12.627,12.78,12.627,12.756,1350000.0
2009-04-29 20:10:00,12.757,12.845,12.651,12.731,2350000.0
2009-04-29 20:15:00,12.776,12.776,12.602,12.708,1950000.0
2009-04-29 20:20:00,12.702,12.705,12.526,12.545,2350000.0
2009-04-29 20:25:00,12.581,12.748,12.5,12.698,2100000.0
2009-04-29 20:30:00,12.695,12.762,12.569,12.741,1900000.0
2009-04-29 20:35:00,12.733,12.776,12.64,12.706,2000000.0
2009-04-29 20:40:00,12.725,12.775,12.597,12.731,2150000.0
2009-04-29 20:45:00,12.667,12.79,12.591,12.771,2150000.0
2009-04-29 20:50:00,12.681,12.811,12.611,12.763,2050000.0
2009-04-29 20:55:00,12.727,12.768,12.584,12.729,2000000.0
2009-04-29 21:00:00,12.649,12.789,12.622,12.72,2500000.0
2009-04-29 21:05:00,12.72,12.801,12.61,12.75,2300000.0
2009-04-29 21:10:00,12.758,12.812,12.604,12.714,2650000.0
2009-04-29 21:15:00,12.644,12.792,12.613,12.746,2050000.0
2009-04-29 21:20:00,12.746,12.775,12.602,12.74,2800000.0
2009-04-29 21:25:00,12.707,12.739,12.568,12.73,2350000.0
2009-04-29 21:30:00,12.583,12.805,12.574,12.72,1950000.0
2009-04-29 21:35:00,12.743,12.743,12.603,12.65,800000.0
2009-04-29 21:40:00,12.718,12.749,12.605,12.715,1250000.0
2009-04-29 21:45:00,12.655,12.744,12.593,12.714,1950000.0
2009-04-29 21:50:00,12.713,12.745,12.599,12.655,1950000.0
2009-04-29 21:55:00,12.72,12.739,12.596,12.739,1800000.0
2009-04-29 22:00:00,12.663,12.754,12.581,12.628,1200000.0
2009-04-29 22:05:00,12.71,12.731,12.582,12.681,1450000.0
2009-04-29 22:10:00,12.638,12.737,12.6,12.731,1050000.0
2009-04-29 22:15:00,12.633,12.721,12.633,12.677,250000.0
2009-04-29 22:20:00,12.721,12.772,12.588,12.732,1700000.0
2009-04-29 22:25:00,12.745,12.746,12.637,12.694,1300000.0
2009-04-29 22:30:00,12.734,12.765,12.588,12.642,1350000.0
2009-04-29 22:35:00,12.695,12.774,12.59,12.725,2150000.0
2009-04-29 22:40:00,12.672,12.766,12.597,12.667,1350000.0
2009-04-29 22:45:00,12.632,12.733,12.632,12.73,600000.0
2009-04-29 22:50:00,12.694,12.748,12.596,12.73,900000.0
2009-04-29 22:55:00,12.72,12.753,12.689,12.702,950000.0
2009-04-29 23:00:00,12.693,12.74,12.602,12.629,700000.0
2009-04-29 23:05:00,12.747,12.782,12.628,12.664,1550000.0
2009-04-29 23:10:00,12.7,12.842,12.627,12.761,2800000.0
2009-04-29 23:15:00,12.691,12.76,12.691,12.76,1000000.0
2009-04-29 23:20:00,12.612,12.76,12.577,12.651,1750000.0
2009-04-29 23:25:00,12.76,12.76,12.75,12.76,2550000.0
2009-04-29 23:30:00,12.635,12.779,12.635,12.688,1750000.0
2009-04-29 23:35:00,12.75,12.75,12.585,12.66,900000.0
2009-04-29 23:40:00,12.721,12.76,12.618,12.672,1800000.0
2009-04-29 23:45:00,12.758,12.786,12.689,12.689,500000.0
2009-04-29 23:50:00,12.752,12.752,12.634,12.694,700000.0
2009-04-29 23:55:00,12.72,12.746,12.655,12.655,300000.0
2009-04-30 00:00:00,12.714,12.773,12.628,12.705,2350000.0
2009-04-30 00:05:00,12.687,12.759,12.634,12.749,1350000.0
2009-04-30 00:10:00,12.714,12.755,12.594,12.704,1100000.0
2009-04-30 00:15:00,12.576,12.722,12.565,12.709,1950000.0
2009-04-30 00:20:00,12.692,12.744,12.573,12.591,1400000.0
2009-04-30 00:25:00,12.703,12.765,12.635,12.671,550000.0
2009-04-30 00:30:00,12.697,12.777,12.593,12.713,2000000.0
2009-04-30 00:35:00,12.654,12.721,12.581,12.699,1300000.0
2009-04-30 00:40:00,12.711,12.724,12.551,12.616,2900000.0
2009-04-30 00:45:00,12.69,12.728,12.568,12.714,1550000.0
2009-04-30 00:50:00,12.688,12.736,12.558,12.698,2000000.0
2009-04-30 00:55:00,12.639,12.723,12.581,12.659,1600000.0
2009-04-30 01:00:00,12.61,12.726,12.592,12.636,750000.0
2009-04-30 01:05:00,12.637,12.701,12.539,12.566,2250000.0
2009-04-30 01:10:00,12.672,12.71,12.546,12.673,2250000.0
2009-04-30 01:15:00,12.615,12.694,12.585,12.684,800000.0
2009-04-30 01:20:00,12.624,12.689,12.585,12.67,950000.0
2009-04-30 01:25:00,12.688,12.702,12.527,12.69,1300000.0
2009-04-30 01:30:00,12.585,12.694,12.574,12.599,650000.0
2009-04-30 01:35:00,12.616,12.723,12.515,12.686,1800000.0
2009-04-30 01:40:00,12.567,12.698,12.536,12.668,1650000.0
2009-04-30 01:45:00,12.598,12.675,12.538,12.657,1050000.0
2009-04-30 01:50:00,12.627,12.674,12.533,12.618,1750000.0
2009-04-30 01:55:00,12.634,12.659,12.523,12.569,450000.0
2009-04-30 02:00:00,12.616,12.636,12.467,12.603,1250000.0
2009-04-30 02:05:00,12.501,12.646,12.479,12.606,1700000.0
2009-04-30 02:10:00,12.582,12.638,12.495,12.538,1600000.0
2009-04-30 02:15:00,12.63,12.665,12.455,12.495,2100000.0
2009-04-30 02:20:00,12.622,12.622,12.531,12.61,1100000.0
2009-04-30 02:25:00,12.62,12.638,12.488,12.592,1750000.0
2009-04-30 02:30:00,12.517,12.644,12.479,12.63,1900000.0
2009-04-30 02:40:00,12.523,12.672,12.515,12.626,1800000.0
2009-04-30 02:45:00,12.692,12.704,12.505,12.63,1600000.0
2009-04-30 02:50:00,12.578,12.674,12.522,12.671,1150000.0
2009-04-30 02:55:00,12.66,12.661,12.546,12.641,1650000.0
2009-04-30 03:00:00,12.647,12.672,12.518,12.637,1350000.0
2009-04-30 03:05:00,12.606,12.686,12.539,12.65,1550000.0
2009-04-30 03:10:00,12.693,12.695,12.564,12.667,950000.0
2009-04-30 03:15:00,12.655,12.701,12.53,12.655,750000.0
2009-04-30 03:20:00,12.641,12.672,12.526,12.65,1050000.0
2009-04-30 03:25:00,12.582,12.687,12.531,12.667,950000.0
2009-04-30 03:30:00,12.579,12.674,12.543,12.633,850000.0
2009-04-30 03:35:00,12.65,12.676,12.552,12.575,900000.0
2009-04-30 03:40:00,12.509,12.697,12.509,12.605,1500000.0
2009-04-30 03:45:00,12.647,12.682,12.538,12.538,1300000.0
2009-04-30 03:50:00,12.639,12.661,12.52,12.62,1200000.0
2009-04-30 03:55:00,12.631,12.664,12.512,12.66,1300000.0
2009-04-30 04:00:00,12.584,12.657,12.5,12.589,850000.0
2009-04-30 04:05:00,12.633,12.656,12.527,12.582,450000.0
2009-04-30 04:10:00,12.641,12.672,12.538,12.646,1000000.0
2009-04-30 04:15:00,12.598,12.672,12.524,12.65,700000.0
2009-04-30 04:20:00,12.627,12.668,12.512,12.605,1500000.0
2009-04-30 04:25:00,12.686,12.693,12.503,12.611,1450000.0
2009-04-30 04:30:00,12.631,12.662,12.477,12.563,900000.0
2009-04-30 04:35:00,12.618,12.678,12.5,12.601,950000.0
2009-04-30 04:40:00,12.579,12.672,12.533,12.538,650000.0
2009-04-30 04:50:00,12.537,12.637,12.537,12.592,350000.0
2009-04-30 04:55:00,12.512,12.626,12.512,12.569,300000.0
2009-04-30 05:00:00,12.538,12.738,12.538,12.652,1150000.0
2009-04-30 05:05:00,12.634,12.679,12.509,12.663,500000.0
2009-04-30 05:10:00,12.509,12.675,12.509,12.639,1150000.0
2009-04-30 05:15:00,12.651,12.682,12.535,12.567,700000.0
2009-04-30 05:20:00,12.631,12.684,12.528,12.603,850000.0
2009-04-30 05:25:00,12.589,12.675,12.526,12.671,950000.0
2009-04-30 05:30:00,12.658,12.675,12.543,12.6,850000.0
2009-04-30 05:35:00,12.676,12.681,12.516,12.636,2300000.0
2009-04-30 05:40:00,12.556,12.701,12.54,12.568,1500000.0
2009-04-30 05:45:00,12.679,12.679,12.553,12.673,1450000.0
2009-04-30 05:50:00,12.647,12.654,12.529,12.654,350000.0
2009-04-30 05:55:00,12.686,12.737,12.604,12.604,400000.0
2009-04-30 06:00:00,12.625,12.685,12.516,12.672,1650000.0
2009-04-30 06:05:00,12.598,12.692,12.53,12.604,2350000.0
2009-04-30 06:10:00,12.538,12.69,12.511,12.616,1850000.0
2009-04-30 06:15:00,12.68,12.68,12.462,12.589,2100000.0
2009-04-30 06:20:00,12.608,12.665,12.515,12.638,1600000.0
2009-04-30 06:25:00,12.653,12.706,12.54,12.542,1700000.0
2009-04-30 06:30:00,12.53,12.698,12.53,12.639,2150000.0
2009-04-30 06:35:00,12.536,12.684,12.529,12.661,1650000.0
2009-04-30 06:40:00,12.577,12.69,12.515,12.515,1500000.0
2009-04-30 06:45:00,12.551,12.671,12.55,12.662,750000.0
2009-04-30 06:50:00,12.567,12.706,12.546,12.566,800000.0
2009-04-30 06:55:00,12.618,12.693,12.56,12.671,750000.0
2009-04-30 07:00:00,12.621,12.652,12.518,12.572,450000.0
2009-04-30 07:05:00,12.664,12.677,12.526,12.646,900000.0
2009-04-30 07:10:00,12.599,12.684,12.504,12.561,1250000.0
2009-04-30 07:15:00,12.64,12.694,12.553,12.614,1900000.0
2009-04-30 07:20:00,12.552,12.681,12.518,12.568,1600000.0
2009-04-30 07:25:00,12.612,12.694,12.479,12.596,1550000.0
2009-04-30 07:30:00,12.556,12.67,12.538,12.661,2050000.0
2009-04-30 07:35:00,12.662,12.709,12.519,12.628,1750000.0
2009-04-30 07:40:00,12.64,12.667,12.536,12.646,800000.0
2009-04-30 07:45:00,12.562,12.682,12.54,12.665,2500000.0
2009-04-30 07:50:00,12.586,12.711,12.511,12.595,1650000.0
2009-04-30 07:55:00,12.596,12.705,12.53,12.669,2900000.0
2009-04-30 08:00:00,12.665,12.679,12.543,12.583,2150000.0
2009-04-30 08:05:00,12.629,12.678,12.524,12.657,2200000.0
2009-04-30 08:10:00,12.602,12.678,12.49,12.664,1750000.0
2009-04-30 08:15:00,12.705,12.705,12.534,12.601,2150000.0
2009-04-30 08:20:00,12.599,12.665,12.507,12.579,1800000.0
2009-04-30 08:25:00,12.69,12.727,12.568,12.577,2050000.0
2009-04-30 08:30:00,12.538,12.684,12.536,12.582,1900000.0
2009-04-30 08:35:00,12.701,12.715,12.522,12.622,2050000.0
2009-04-30 08:40:00,12.647,12.716,12.56,12.635,1800000.0
2009-04-30 08:45:00,12.632,12.745,12.572,12.72,2000000.0
2009-04-30 08:50:00,12.675,12.79,12.591,12.698,2200000.0
2009-04-30 08:55:00,12.788,12.821,12.624,12.705,2250000.0
2009-04-30 09:00:00,12.653,12.777,12.626,12.704,2400000.0
2009-04-30 09:05:00,12.781,12.817,12.641,12.795,3300000.0
2009-04-30 09:10:00,12.724,12.853,12.62,12.784,2350000.0
2009-04-30 09:15:00,12.785,12.844,12.637,12.74,1850000.0
2009-04-30 09:20:00,12.667,12.76,12.602,12.736,2900000.0
2009-04-30 09:25:00,12.664,12.816,12.611,12.725,2450000.0
2009-04-30 09:30:00,12.652,12.769,12.604,12.652,2550000.0
2009-04-30 09:35:00,12.628,12.773,12.611,12.691,2400000.0
2009-04-30 09:40:00,12.733,12.782,12.633,12.705,2350000.0
2009-04-30 09:45:00,12.642,12.776,12.608,12.65,2400000.0
2009-04-30 09:50:00,12.717,12.756,12.602,12.67,1800000.0
2009-04-30 09:55:00,12.649,12.767,12.589,12.604,1900000.0
2009-04-30 10:00:00,12.658,12.764,12.601,12.754,2100000.0
2009-04-30 10:05:00,12.685,12.77,12.597,12.741,2700000.0
2009-04-30 10:10:00,12.617,12.772,12.578,12.75,2750000.0
2009-04-30 10:15:00,12.76,12.76,12.59,12.738,2000000.0
2009-04-30 10:20:00,12.651,12.761,12.599,12.643,2600000.0
2009-04-30 10:25:00,12.667,12.75,12.589,12.724,2100000.0
2009-04-30 10:30:00,12.659,12.735,12.568,12.637,2450000.0
2009-04-30 10:35:00,12.71,12.768,12.578,12.607,1650000.0
2009-04-30 10:40:00,12.611,12.771,12.563,12.719,2250000.0
2009-04-30 10:45:00,12.616,12.759,12.605,12.747,2300000.0
2009-04-30 10:50:00,12.705,12.742,12.595,12.659,2400000.0
2009-04-30 10:55:00,12.59,12.76,12.582,12.76,1400000.0
2009-04-30 11:00:00,12.647,12.761,12.566,12.71,2450000.0
2009-04-30 11:05:00,12.731,12.779,12.615,12.702,2300000.0
2009-04-30 11:10:00,12.63,12.743,12.579,12.616,2150000.0
2009-04-30 11:15:00,12.58,12.709,12.495,12.622,2050000.0
2009-04-30 11:20:00,12.452,12.565,12.397,12.42,2250000.0
2009-04-30 11:25:00,12.451,12.592,12.43,12.442,2200000.0
2009-04-30 11:30:00,12.437,12.577,12.41,12.512,2200000.0
2009-04-30 11:35:00,12.437,12.601,12.395,12.498,2150000.0
2009-04-30 11:40:00,12.49,12.559,12.392,12.541,2350000.0
2009-04-30 11:45:00,12.576,12.611,12.464,12.592,2000000.0
2009-04-30 11:50:00,12.509,12.622,12.454,12.525,2300000.0
2009-04-30 11:55:00,12.562,12.652,12.484,12.52,2050000.0
2009-04-30 12:00:00,12.642,12.699,12.512,12.564,2750000.0
2009-04-30 12:05:00,12.642,12.677,12.519,12.599,2350000.0
2009-04-30 12:10:00,12.592,12.626,12.431,12.591,2050000.0
2009-04-30 12:15:00,12.497,12.622,12.451,12.509,1900000.0
2009-04-30 12:20:00,12.465,12.643,12.465,12.577,2950000.0
2009-04-30 12:25:00,12.593,12.596,12.452,12.577,1600000.0
2009-04-30 12:30:00,12.512,12.62,12.467,12.593,1950000.0
2009-04-30 12:35:00,12.56,12.624,12.456,12.588,1650000.0
2009-04-30 12:40:00,12.613,12.619,12.445,12.512,2200000.0
2009-04-30 12:45:00,12.562,12.606,12.435,12.451,1750000.0
2009-04-30 12:50:00,12.516,12.598,12.438,12.491,2250000.0
2009-04-30 12:55:00,12.431,12.579,12.394,12.463,2000000.0
2009-04-30 13:00:00,12.546,12.616,12.426,12.557,2250000.0
2009-04-30 13:05:00,12.466,12.636,12.406,12.517,2350000.0
2009-04-30 13:10:00,12.531,12.611,12.445,12.568,1800000.0
2009-04-30 13:15:00,12.491,12.67,12.452,12.52,1800000.0
2009-04-30 13:20:00,12.542,12.605,12.444,12.567,2200000.0
2009-04-30 13:25:00,12.55,12.601,12.412,12.472,1950000.0
2009-04-30 13:30:00,12.558,12.621,12.442,12.538,2350000.0
2009-04-30 13:35:00,12.584,12.627,12.475,12.608,2150000.0
2009-04-30 13:40:00,12.639,12.67,12.499,12.58,1850000.0
2009-04-30 13:45:00,12.59,12.663,12.507,12.586,2250000.0
2009-04-30 13:50:00,12.543,12.661,12.503,12.598,1850000.0
2009-04-30 13:55:00,12.619,12.619,12.455,12.618,1500000.0
2009-04-30 14:00:00,12.586,12.645,12.482,12.643,2350000.0
2009-04-30 14:05:00,12.617,12.634,12.494,12.548,400000.0
2009-04-30 14:10:00,12.508,12.694,12.494,12.552,2000000.0
2009-04-30 14:15:00,12.65,12.678,12.497,12.558,2500000.0
2009-04-30 14:20:00,12.556,12.655,12.364,12.468,2550000.0
2009-04-30 14:25:00,12.493,12.537,12.352,12.485,2350000.0
2009-04-30 14:30:00,12.48,12.503,12.327,12.327,2050000.0
2009-04-30 14:35:00,12.428,12.496,12.337,12.376,2550000.0
2009-04-30 14:40:00,12.392,12.525,12.319,12.418,2450000.0
2009-04-30 14:45:00,12.408,12.414,12.206,12.26,2050000.0
2009-04-30 14:50:00,12.268,12.403,12.209,12.258,2150000.0
2009-04-30 14:55:00,12.246,12.357,12.171,12.329,2350000.0
2009-04-30 15:00:00,12.29,12.381,12.213,12.307,2000000.0
2009-04-30 15:05:00,12.312,12.383,12.218,12.379,1950000.0
2009-04-30 15:10:00,12.285,12.411,12.224,12.239,1900000.0
2009-04-30 15:15:00,12.37,12.379,12.162,12.162,2250000.0
2009-04-30 15:20:00,12.274,12.306,12.108,12.215,2500000.0
2009-04-30 15:25:00,12.316,12.338,12.197,12.239,2150000.0
2009-04-30 15:30:00,12.224,12.344,12.198,12.331,2100000.0
2009-04-30 15:35:00,12.319,12.412,12.194,12.346,2200000.0
2009-04-30 15:40:00,12.235,12.357,12.2,12.345,2250000.0
2009-04-30 15:45:00,12.257,12.367,12.204,12.367,2050000.0
2009-04-30 15:50:00,12.359,12.385,12.191,12.311,2250000.0
2009-04-30 15:55:00,12.256,12.374,12.212,12.276,2150000.0
2009-04-30 16:00:00,12.214,12.371,12.208,12.247,2150000.0
2009-04-30 16:05:00,12.32,12.362,12.193,12.362,2300000.0
2009-04-30 16:10:00,12.368,12.398,12.21,12.231,2250000.0
2009-04-30 16:15:00,12.323,12.368,12.2,12.334,2200000.0
2009-04-30 16:20:00,12.337,12.355,12.149,12.239,2300000.0
2009-04-30 16:25:00,12.2,12.299,12.118,12.159,2200000.0
2009-04-30 16:30:00,12.252,12.292,12.075,12.243,2400000.0
2009-04-30 16:35:00,12.118,12.216,12.016,12.168,2250000.0
2009-04-30 16:40:00,12.097,12.28,12.045,12.136,2350000.0
2009-04-30 16:45:00,12.102,12.231,12.049,12.082,2050000.0
2009-04-30 16:50:00,12.212,12.222,12.043,12.159,2150000.0
2009-04-30 16:55:00,12.199,12.264,12.065,12.143,2000000.0
2009-04-30 17:00:00,12.15,12.247,12.071,12.097,1950000.0
2009-04-30 17:05:00,12.211,12.265,12.069,12.224,2000000.0
2009-04-30 17:10:00,12.157,12.268,12.094,12.123,2100000.0
2009-04-30 17:15:00,12.138,12.335,12.113,12.223,1950000.0
2009-04-30 17:20:00,12.34,12.353,12.169,12.281,2000000.0
2009-04-30 17:25:00,12.332,12.385,12.212,12.374,2300000.0
2009-04-30 17:30:00,12.28,12.382,12.202,12.268,2200000.0
2009-04-30 17:35:00,12.365,12.41,12.218,12.394,2200000.0
2009-04-30 17:40:00,12.245,12.367,12.199,12.237,2700000.0
2009-04-30 17:45:00,12.274,12.421,12.225,12.357,2350000.0
2009-04-30 17:50:00,12.33,12.374,12.228,12.317,2400000.0
2009-04-30 17:55:00,12.343,12.38,12.213,12.283,2450000.0
2009-04-30 18:00:00,12.284,12.388,12.229,12.374,2200000.0
2009-04-30 18:05:00,12.354,12.405,12.223,12.277,2800000.0
2009-04-30 18:10:00,12.32,12.411,12.192,12.351,2000000.0
2009-04-30 18:15:00,12.274,12.373,12.21,12.219,2100000.0
2009-04-30 18:20:00,12.284,12.442,12.238,12.254,4650000.0
2009-04-30 18:25:00,12.255,12.428,12.227,12.314,3550000.0
2009-04-30 18:30:00,12.269,12.378,12.237,12.274,4100000.0
2009-04-30 18:35:00,12.264,12.357,12.206,12.277,3000000.0
2009-04-30 18:40:00,12.313,12.41,12.215,12.307,6850000.0
2009-04-30 18:45:00,12.304,12.411,12.234,12.302,4700000.0
2009-04-30 18:50:00,12.308,12.448,12.232,12.393,4600000.0
2009-04-30 18:55:00,12.345,12.423,12.285,12.408,4900000.0
2009-04-30 19:00:00,12.4,12.443,12.307,12.341,1700000.0
2009-04-30 19:05:00,12.348,12.467,12.292,12.341,1950000.0
2009-04-30 19:10:00,12.447,12.447,12.303,12.426,1900000.0
2009-04-30 19:15:00,12.345,12.426,12.271,12.406,1800000.0
2009-04-30 19:20:00,12.304,12.408,12.209,12.27,2300000.0
2009-04-30 19:25:00,12.232,12.366,12.193,12.258,2400000.0
2009-04-30 19:30:00,12.36,12.423,12.213,12.296,2050000.0
2009-04-30 19:35:00,12.244,12.401,12.203,12.288,2000000.0
2009-04-30 19:40:00,12.27,12.391,12.195,12.296,2350000.0
2009-04-30 19:45:00,12.283,12.403,12.245,12.369,2000000.0
2009-04-30 19:50:00,12.315,12.417,12.251,12.395,2200000.0
2009-04-30 19:55:00,12.292,12.394,12.247,12.247,1750000.0
2009-04-30 20:00:00,12.367,12.387,12.215,12.35,1700000.0
2009-04-30 20:05:00,12.281,12.373,12.225,12.355,1600000.0
2009-04-30 20:10:00,12.342,12.418,12.21,12.331,2250000.0
2009-04-30 20:15:00,12.38,12.401,12.25,12.362,1900000.0
2009-04-30 20:20:00,12.349,12.416,12.227,12.249,1950000.0
2009-04-30 20:25:00,12.317,12.437,12.226,12.334,1800000.0
2009-04-30 20:30:00,12.378,12.394,12.22,12.272,1850000.0
2009-04-30 20:35:00,12.348,12.406,12.268,12.346,1950000.0
2009-04-30 20:40:00,12.341,12.4,12.231,12.339,2150000.0
2009-04-30 20:45:00,12.299,12.375,12.202,12.375,2350000.0
2009-04-30 20:50:00,12.221,12.417,12.221,12.36,1850000.0
2009-04-30 20:55:00,12.37,12.395,12.188,12.35,2000000.0
2009-04-30 21:00:00,12.246,12.398,12.246,12.357,2600000.0
2009-04-30 21:05:00,12.339,12.415,12.243,12.336,2050000.0
2009-04-30 21:10:00,12.338,12.412,12.242,12.34,2650000.0
2009-04-30 21:15:00,12.343,12.407,12.248,12.372,1700000.0
2009-04-30 21:20:00,12.374,12.399,12.225,12.373,2700000.0
2009-04-30 21:25:00,12.359,12.416,12.221,12.287,1750000.0
2009-04-30 21:30:00,12.355,12.384,12.205,12.275,1650000.0
2009-04-30 21:35:00,12.198,12.379,12.193,12.294,1500000.0
2009-04-30 21:40:00,12.262,12.39,12.226,12.341,1950000.0
2009-04-30 21:45:00,12.302,12.382,12.214,12.334,2400000.0
2009-04-30 21:50:00,12.334,12.366,12.197,12.218,2350000.0
2009-04-30 21:55:00,12.264,12.35,12.199,12.339,1200000.0
2009-04-30 22:00:00,12.321,12.387,12.201,12.35,1750000.0
2009-04-30 22:05:00,12.341,12.385,12.245,12.328,1350000.0
2009-04-30 22:10:00,12.352,12.364,12.248,12.359,1300000.0
2009-04-30 22:15:00,12.266,12.365,12.238,12.324,1550000.0
2009-04-30 22:20:00,12.366,12.366,12.267,12.35,900000.0
2009-04-30 22:30:00,12.358,12.369,12.335,12.335,300000.0
2009-04-30 22:35:00,12.239,12.373,12.239,12.373,550000.0
2009-04-30 22:40:00,12.241,12.337,12.22,12.337,600000.0
2009-04-30 22:45:00,12.292,12.349,12.233,12.273,1650000.0
2009-04-30 22:50:00,12.341,12.349,12.22,12.349,1250000.0
2009-04-30 22:55:00,12.34,12.358,12.228,12.31,1050000.0
2009-04-30 23:00:00,12.303,12.359,12.237,12.339,550000.0
2009-04-30 23:05:00,12.253,12.384,12.217,12.217,1200000.0
2009-04-30 23:10:00,12.291,12.378,12.213,12.275,1800000.0
2009-04-30 23:15:00,12.244,12.316,12.183,12.293,700000.0
2009-04-30 23:20:00,12.192,12.333,12.192,12.293,850000.0
2009-04-30 23:25:00,12.203,12.292,12.162,12.217,350000.0
2009-04-30 23:30:00,12.215,12.334,12.171,12.235,1850000.0
2009-04-30 23:35:00,12.245,12.34,12.211,12.34,850000.0
2009-04-30 23:40:00,12.301,12.332,12.192,12.251,1150000.0
2009-04-30 23:45:00,12.34,12.34,12.33,12.33,1400000.0
2009-04-30 23:50:00,12.332,12.332,12.193,12.26,1150000.0
2009-04-30 23:55:00,12.295,12.328,12.238,12.253,650000.0
2009-05-01 00:00:00,12.349,12.35,12.189,12.262,2200000.0
2009-05-01 00:05:00,12.316,12.337,12.22,12.265,1850000.0
2009-05-01 00:10:00,12.27,12.318,12.228,12.297,500000.0
2009-05-01 00:15:00,12.204,12.329,12.148,12.316,2050000.0
2009-05-01 00:20:00,12.295,12.338,12.165,12.231,1600000.0
2009-05-01 00:25:00,12.332,12.339,12.18,12.253,1400000.0
2009-05-01 00:30:00,12.265,12.342,12.154,12.306,2000000.0
2009-05-01 00:35:00,12.265,12.356,12.222,12.328,1300000.0
2009-05-01 00:40:00,12.313,12.359,12.195,12.267,1850000.0
2009-05-01 00:45:00,12.337,12.372,12.195,12.308,1800000.0
2009-05-01 00:50:00,12.298,12.386,12.168,12.232,2600000.0
2009-05-01 00:55:00,12.306,12.345,12.188,12.302,1300000.0
2009-05-01 01:00:00,12.237,12.338,12.168,12.236,1150000.0
2009-05-01 01:05:00,12.275,12.335,12.188,12.188,750000.0
2009-05-01 01:10:00,12.229,12.334,12.13,12.216,2250000.0
2009-05-01 01:15:00,12.189,12.297,12.155,12.243,800000.0
2009-05-01 01:20:00,12.274,12.332,12.172,12.252,1150000.0
2009-05-01 01:25:00,12.3,12.356,12.18,12.267,900000.0
2009-05-01 01:30:00,12.271,12.302,12.165,12.248,800000.0
2009-05-01 01:35:00,12.16,12.317,12.151,12.284,850000.0
2009-05-01 01:40:00,12.289,12.308,12.205,12.308,700000.0
2009-05-01 01:45:00,12.265,12.348,12.204,12.311,1300000.0
2009-05-01 01:50:00,12.271,12.32,12.175,12.31,1050000.0
2009-05-01 01:55:00,12.289,12.32,12.17,12.234,1350000.0
2009-05-01 02:00:00,12.32,12.344,12.21,12.31,1850000.0
2009-05-01 02:05:00,12.223,12.326,12.148,12.316,1100000.0
2009-05-01 02:10:00,12.255,12.322,12.145,12.145,2050000.0
2009-05-01 02:15:00,12.263,12.307,12.122,12.155,2200000.0
2009-05-01 02:20:00,12.282,12.31,12.084,12.237,2200000.0
2009-05-01 02:25:00,12.219,12.261,12.074,12.243,2000000.0
2009-05-01 02:30:00,12.118,12.265,12.101,12.127,2100000.0
2009-05-01 02:35:00,12.23,12.319,12.071,12.228,2000000.0
2009-05-01 02:40:00,12.157,12.282,12.129,12.207,1600000.0
2009-05-01 02:45:00,12.288,12.299,12.124,12.25,1050000.0
2009-05-01 02:50:00,12.173,12.281,12.132,12.26,1350000.0
2009-05-01 02:55:00,12.277,12.282,12.102,12.109,1800000.0
2009-05-01 03:00:00,12.269,12.288,12.143,12.238,1600000.0
2009-05-01 03:05:00,12.25,12.348,12.19,12.269,1600000.0
2009-05-01 03:10:00,12.268,12.287,12.118,12.242,1800000.0
2009-05-01 03:15:00,12.14,12.322,12.122,12.197,1550000.0
2009-05-01 03:20:00,12.126,12.26,12.126,12.25,800000.0
2009-05-01 03:25:00,12.229,12.338,12.165,12.294,1850000.0
2009-05-01 03:30:00,12.199,12.347,12.155,12.241,1650000.0
2009-05-01 03:35:00,12.303,12.315,12.178,12.217,1200000.0
2009-05-01 03:40:00,12.153,12.304,12.143,12.167,2050000.0
2009-05-01 03:45:00,12.214,12.327,12.17,12.17,900000.0
2009-05-01 03:50:00,12.259,12.308,12.122,12.29,1300000.0
2009-05-01 03:55:00,12.305,12.305,12.143,12.256,1150000.0
2009-05-01 04:00:00,12.303,12.316,12.14,12.218,1100000.0
2009-05-01 04:05:00,12.225,12.316,12.183,12.3,1550000.0
2009-05-01 04:10:00,12.207,12.347,12.202,12.249,2100000.0
2009-05-01 04:15:00,12.327,12.333,12.163,12.228,2150000.0
2009-05-01 04:20:00,12.229,12.312,12.178,12.307,1250000.0
2009-05-01 04:25:00,12.167,12.347,12.146,12.258,1500000.0
2009-05-01 04:30:00,12.216,12.315,12.157,12.315,1300000.0
2009-05-01 04:35:00,12.251,12.321,12.251,12.315,200000.0
2009-05-01 04:40:00,12.271,12.302,12.168,12.222,450000.0
2009-05-01 04:45:00,12.198,12.358,12.165,12.165,650000.0
2009-05-01 04:50:00,12.187,12.319,12.155,12.239,950000.0
2009-05-01 05:00:00,12.188,12.304,12.188,12.196,450000.0
2009-05-01 05:10:00,12.153,12.307,12.153,12.238,700000.0
2009-05-01 05:15:00,12.249,12.346,12.161,12.17,1450000.0
2009-05-01 05:20:00,12.218,12.218,12.218,12.218,50000.0
2009-05-01 05:30:00,12.298,12.313,12.171,12.199,1400000.0
2009-05-01 05:35:00,12.21,12.325,12.182,12.325,550000.0
2009-05-01 05:40:00,12.235,12.327,12.17,12.193,1650000.0
2009-05-01 05:45:00,12.343,12.343,12.157,12.266,2000000.0
2009-05-01 05:50:00,12.275,12.32,12.179,12.31,2000000.0
2009-05-01 05:55:00,12.264,12.359,12.152,12.204,2300000.0
2009-05-01 06:00:00,12.274,12.304,12.188,12.298,700000.0
2009-05-01 06:05:00,12.35,12.36,12.35,12.36,400000.0
2009-05-01 06:10:00,12.188,12.34,12.178,12.33,750000.0
2009-05-01 06:15:00,12.35,12.36,12.34,12.36,700000.0
2009-05-01 06:20:00,12.261,12.319,12.129,12.208,1250000.0
2009-05-01 06:25:00,12.34,12.34,12.195,12.24,900000.0
2009-05-01 06:30:00,12.165,12.342,12.165,12.304,2400000.0
2009-05-01 06:35:00,12.216,12.35,12.216,12.34,1750000.0
2009-05-01 06:40:00,12.217,12.33,12.159,12.33,2400000.0
2009-05-01 06:45:00,12.211,12.317,12.211,12.317,350000.0
2009-05-01 06:50:00,12.257,12.318,12.18,12.183,1050000.0
2009-05-01 06:55:00,12.34,12.34,12.148,12.241,1100000.0
2009-05-01 07:00:00,12.283,12.328,12.201,12.201,650000.0
2009-05-01 07:05:00,12.333,12.35,12.194,12.35,2100000.0
2009-05-01 07:10:00,12.227,12.36,12.219,12.243,900000.0
2009-05-01 07:15:00,12.267,12.343,12.207,12.266,350000.0
2009-05-01 07:20:00,12.173,12.31,12.173,12.203,700000.0
2009-05-01 07:25:00,12.33,12.377,12.245,12.289,1050000.0
2009-05-01 07:30:00,12.192,12.352,12.192,12.33,1250000.0
2009-05-01 07:40:00,12.281,12.333,12.178,12.32,1500000.0
2009-05-01 07:45:00,12.33,12.33,12.139,12.314,1250000.0
2009-05-01 07:50:00,12.261,12.355,12.163,12.333,2250000.0
2009-05-01 07:55:00,12.297,12.341,12.204,12.315,1600000.0
2009-05-01 08:00:00,12.283,12.335,12.191,12.226,1300000.0
2009-05-01 08:05:00,12.34,12.34,12.213,12.319,1300000.0
2009-05-01 08:10:00,12.246,12.309,12.197,12.202,850000.0
2009-05-01 08:15:00,12.334,12.334,12.209,12.304,550000.0
2009-05-01 08:20:00,12.213,12.304,12.193,12.209,500000.0
2009-05-01 08:25:00,12.308,12.308,12.204,12.204,350000.0
2009-05-01 08:30:00,12.175,12.334,12.161,12.207,1400000.0
2009-05-01 08:35:00,12.303,12.342,12.221,12.253,1050000.0
2009-05-01 08:40:00,12.312,12.349,12.165,12.239,2150000.0
2009-05-01 08:45:00,12.21,12.334,12.174,12.314,2550000.0
2009-05-01 08:50:00,12.302,12.36,12.201,12.276,2200000.0
2009-05-01 08:55:00,12.334,12.373,12.186,12.264,2250000.0
2009-05-01 09:00:00,12.234,12.332,12.161,12.248,2400000.0
2009-05-01 09:05:00,12.33,12.364,12.126,12.292,3700000.0
2009-05-01 09:10:00,12.217,12.326,12.156,12.283,2350000.0
2009-05-01 09:15:00,12.228,12.275,12.085,12.115,2250000.0
2009-05-01 09:20:00,12.2,12.292,12.121,12.252,2600000.0
2009-05-01 09:25:00,12.158,12.314,12.114,12.28,2750000.0
2009-05-01 09:30:00,12.169,12.307,12.117,12.148,2550000.0
2009-05-01 09:35:00,12.186,12.285,12.137,12.177,1750000.0
2009-05-01 09:40:00,12.21,12.27,12.109,12.139,1300000.0
2009-05-01 09:45:00,12.101,12.308,12.101,12.171,2400000.0
2009-05-01 09:50:00,12.209,12.261,12.137,12.261,450000.0
2009-05-01 09:55:00,12.193,12.285,12.086,12.193,2650000.0
2009-05-01 10:00:00,12.162,12.279,12.085,12.238,2100000.0
2009-05-01 10:05:00,12.176,12.302,12.095,12.195,2100000.0
2009-05-01 10:10:00,12.181,12.297,12.137,12.265,1900000.0
2009-05-01 10:15:00,12.167,12.321,12.092,12.259,2200000.0
2009-05-01 10:20:00,12.182,12.252,12.101,12.124,2050000.0
2009-05-01 10:25:00,12.154,12.258,12.094,12.213,2100000.0
2009-05-01 10:30:00,12.157,12.286,12.08,12.18,2450000.0
2009-05-01 10:35:00,12.216,12.248,12.045,12.149,1700000.0
2009-05-01 10:40:00,12.124,12.239,12.024,12.182,2250000.0
2009-05-01 10:45:00,12.079,12.202,12.079,12.199,800000.0
2009-05-01 10:50:00,12.186,12.233,12.057,12.127,2400000.0
2009-05-01 10:55:00,12.081,12.233,12.079,12.085,1850000.0
2009-05-01 11:00:00,12.148,12.235,12.075,12.17,2450000.0
2009-05-01 11:05:00,12.128,12.239,12.086,12.213,1850000.0
2009-05-01 11:10:00,12.103,12.215,12.064,12.164,1600000.0
2009-05-01 11:15:00,12.095,12.231,12.017,12.195,2050000.0
2009-05-01 11:20:00,12.065,12.226,12.065,12.093,2250000.0
2009-05-01 11:25:00,12.091,12.253,12.052,12.115,1700000.0
2009-05-01 11:30:00,12.103,12.23,12.075,12.178,1850000.0
2009-05-01 11:35:00,12.083,12.225,12.083,12.167,750000.0
2009-05-01 11:40:00,12.124,12.192,12.112,12.167,900000.0
2009-05-01 11:45:00,12.229,12.241,12.095,12.218,1600000.0
2009-05-01 11:50:00,12.138,12.247,12.075,12.219,1900000.0
2009-05-01 11:55:00,12.166,12.243,12.092,12.234,900000.0
2009-05-01 12:00:00,12.203,12.254,12.084,12.132,2500000.0
2009-05-01 12:05:00,12.217,12.23,12.079,12.187,1250000.0
2009-05-01 12:10:00,12.178,12.235,12.106,12.235,750000.0
2009-05-01 12:15:00,12.119,12.232,12.053,12.116,900000.0
2009-05-01 12:20:00,12.106,12.239,12.102,12.206,2400000.0
2009-05-01 12:25:00,12.218,12.24,12.092,12.215,2200000.0
2009-05-01 12:30:00,12.134,12.237,12.082,12.204,1050000.0
2009-05-01 12:35:00,12.222,12.228,12.136,12.192,800000.0
2009-05-01 12:40:00,12.244,12.258,12.085,12.141,2300000.0
2009-05-01 12:45:00,12.194,12.253,12.048,12.163,1700000.0
2009-05-01 12:50:00,12.141,12.228,12.082,12.174,2250000.0
2009-05-01 12:55:00,12.131,12.276,12.087,12.159,2000000.0
2009-05-01 13:00:00,12.215,12.221,11.988,12.095,2250000.0
2009-05-01 13:05:00,11.984,12.17,11.966,12.057,2350000.0
2009-05-01 13:10:00,12.045,12.131,11.986,12.05,2200000.0
2009-05-01 13:15:00,11.983,12.105,11.916,11.986,2200000.0
2009-05-01 13:20:00,11.982,12.096,11.9,12.09,2200000.0
2009-05-01 13:25:00,12.094,12.163,11.957,12.024,2300000.0
2009-05-01 13:30:00,12.124,12.162,11.996,12.038,2350000.0
2009-05-01 13:35:00,12.107,12.199,12.022,12.152,2150000.0
2009-05-01 13:40:00,12.186,12.228,12.047,12.165,2250000.0
2009-05-01 13:45:00,12.188,12.23,12.062,12.128,2250000.0
2009-05-01 13:50:00,12.107,12.242,12.076,12.188,1750000.0
2009-05-01 13:55:00,12.237,12.243,12.081,12.147,2100000.0
2009-05-01 14:00:00,12.167,12.278,12.062,12.161,2350000.0
2009-05-01 14:05:00,12.142,12.203,12.042,12.116,1950000.0
2009-05-01 14:10:00,12.086,12.238,12.068,12.128,2000000.0
2009-05-01 14:15:00,12.212,12.217,12.049,12.132,2400000.0
2009-05-01 14:20:00,12.144,12.243,12.018,12.169,2550000.0
2009-05-01 14:25:00,12.212,12.248,12.086,12.224,2350000.0
2009-05-01 14:30:00,12.211,12.247,12.093,12.11,2050000.0
2009-05-01 14:35:00,12.221,12.247,12.093,12.136,2550000.0
2009-05-01 14:40:00,12.132,12.23,12.036,12.142,2450000.0
2009-05-01 14:45:00,12.141,12.236,12.032,12.082,2050000.0
2009-05-01 14:50:00,12.078,12.256,12.078,12.151,2250000.0
2009-05-01 14:55:00,12.148,12.28,12.068,12.273,2350000.0
2009-05-01 15:00:00,12.203,12.251,12.088,12.216,2000000.0
2009-05-01 15:05:00,12.23,12.259,12.114,12.255,2100000.0
2009-05-01 15:10:00,12.17,12.258,12.095,12.115,2050000.0
2009-05-01 15:15:00,12.251,12.262,12.1,12.114,2250000.0
2009-05-01 15:20:00,12.128,12.299,12.127,12.197,2400000.0
2009-05-01 15:25:00,12.301,12.308,12.148,12.212,2150000.0
2009-05-01 15:30:00,12.198,12.281,12.117,12.238,2000000.0
2009-05-01 15:35:00,12.234,12.298,12.102,12.263,2200000.0
2009-05-01 15:40:00,12.117,12.289,12.117,12.28,2300000.0
2009-05-01 15:45:00,12.185,12.326,12.138,12.295,2050000.0
2009-05-01 15:50:00,12.265,12.289,12.111,12.212,2250000.0
2009-05-01 15:55:00,12.167,12.311,12.133,12.216,2150000.0
2009-05-01 16:00:00,12.144,12.299,12.133,12.273,2100000.0
2009-05-01 16:05:00,12.25,12.337,12.137,12.337,2300000.0
2009-05-01 16:10:00,12.347,12.381,12.189,12.195,2250000.0
2009-05-01 16:15:00,12.287,12.356,12.173,12.343,2300000.0
2009-05-01 16:20:00,12.332,12.352,12.204,12.324,2300000.0
2009-05-01 16:25:00,12.251,12.353,12.159,12.267,2500000.0
2009-05-01 16:30:00,12.354,12.385,12.207,12.367,2150000.0
2009-05-01 16:35:00,12.247,12.391,12.223,12.372,2250000.0
2009-05-01 16:40:00,12.313,12.424,12.232,12.318,2350000.0
2009-05-01 16:45:00,12.271,12.415,12.23,12.289,2200000.0
2009-05-01 16:50:00,12.33,12.438,12.206,12.351,2200000.0
2009-05-01 16:55:00,12.411,12.416,12.265,12.324,1800000.0
2009-05-01 17:00:00,12.329,12.439,12.274,12.299,1950000.0
2009-05-01 17:05:00,12.4,12.407,12.215,12.374,2050000.0
2009-05-01 17:10:00,12.409,12.409,12.226,12.258,2250000.0
2009-05-01 17:15:00,12.305,12.381,12.191,12.285,2350000.0
2009-05-01 17:20:00,12.361,12.386,12.214,12.319,2000000.0
2009-05-01 17:25:00,12.37,12.423,12.219,12.423,2300000.0
2009-05-01 17:30:00,12.334,12.421,12.26,12.326,2200000.0
2009-05-01 17:35:00,12.444,12.455,12.228,12.398,2400000.0
2009-05-01 17:40:00,12.272,12.43,12.233,12.261,2600000.0
2009-05-01 17:45:00,12.289,12.43,12.236,12.354,2350000.0
2009-05-01 17:50:00,12.34,12.408,12.252,12.337,2400000.0
2009-05-01 17:55:00,12.348,12.431,12.272,12.343,2450000.0
2009-05-01 18:00:00,12.348,12.448,12.258,12.448,2200000.0
2009-05-01 18:05:00,12.409,12.517,12.297,12.346,2800000.0
2009-05-01 18:10:00,12.402,12.552,12.322,12.552,2000000.0
2009-05-01 18:15:00,12.44,12.532,12.376,12.406,2150000.0
2009-05-01 18:20:00,12.418,12.549,12.397,12.436,4650000.0
2009-05-01 18:25:00,12.457,12.63,12.396,12.512,3550000.0
2009-05-01 18:30:00,12.472,12.62,12.446,12.498,4100000.0
2009-05-01 18:35:00,12.512,12.577,12.44,12.488,3000000.0
2009-05-01 18:40:00,12.469,12.6,12.409,12.531,6700000.0
2009-05-01 18:45:00,12.524,12.624,12.467,12.515,4700000.0
2009-05-01 18:50:00,12.498,12.566,12.391,12.511,4600000.0
2009-05-01 18:55:00,12.484,12.57,12.387,12.516,4900000.0
2009-05-01 19:00:00,12.493,12.548,12.392,12.506,1750000.0
2009-05-01 19:05:00,12.511,12.559,12.423,12.468,1750000.0
2009-05-01 19:10:00,12.562,12.59,12.443,12.59,1900000.0
2009-05-01 19:15:00,12.466,12.561,12.38,12.536,1800000.0
2009-05-01 19:20:00,12.449,12.556,12.353,12.448,2300000.0
2009-05-01 19:25:00,12.423,12.525,12.36,12.384,2000000.0
2009-05-01 19:30:00,12.478,12.505,12.359,12.444,1550000.0
2009-05-01 19:35:00,12.464,12.49,12.299,12.356,1850000.0
2009-05-01 19:40:00,12.365,12.514,12.323,12.398,2350000.0
2009-05-01 19:45:00,12.338,12.498,12.338,12.463,2000000.0
2009-05-01 19:50:00,12.373,12.502,12.337,12.48,1300000.0
2009-05-01 19:55:00,12.362,12.487,12.349,12.358,1750000.0
2009-05-01 20:00:00,12.427,12.479,12.314,12.362,1600000.0
2009-05-01 20:05:00,12.382,12.485,12.31,12.444,1550000.0
2009-05-01 20:10:00,12.439,12.482,12.348,12.447,1950000.0
2009-05-01 20:15:00,12.443,12.485,12.323,12.402,1300000.0
2009-05-01 20:20:00,12.459,12.476,12.278,12.304,1500000.0
2009-05-01 20:25:00,12.373,12.518,12.304,12.45,1100000.0
2009-05-01 20:30:00,12.458,12.464,12.32,12.462,1200000.0
2009-05-01 20:35:00,12.414,12.456,12.316,12.405,1500000.0
2009-05-01 20:40:00,12.409,12.464,12.304,12.461,1750000.0
2009-05-01 20:45:00,12.378,12.483,12.31,12.46,1800000.0
2009-05-01 20:50:00,12.323,12.477,12.319,12.452,1450000.0
2009-05-01 20:55:00,12.422,12.456,12.316,12.42,1100000.0
2009-05-01 21:00:00,12.336,12.44,12.269,12.407,2600000.0
2009-05-01 21:05:00,12.378,12.453,12.3,12.382,1850000.0
2009-05-01 21:10:00,12.403,12.436,12.28,12.4,2650000.0
2009-05-01 21:15:00,12.355,12.431,12.308,12.43,1600000.0
2009-05-01 21:20:00,12.439,12.444,12.305,12.327,950000.0
2009-05-01 21:25:00,12.299,12.446,12.299,12.363,450000.0
2009-05-01 21:30:00,12.359,12.448,12.284,12.369,1200000.0
2009-05-01 21:35:00,12.424,12.446,12.274,12.306,900000.0
2009-05-01 21:40:00,12.298,12.456,12.296,12.398,1450000.0
2009-05-01 21:45:00,12.41,12.419,12.274,12.402,1750000.0
2009-05-01 21:50:00,12.406,12.441,12.31,12.424,1200000.0
2009-05-01 21:55:00,12.42,12.443,12.292,12.431,1600000.0
2009-05-01 22:00:00,12.39,12.452,12.269,12.43,1400000.0
2009-05-01 22:05:00,12.286,12.456,12.286,12.407,1350000.0
2009-05-01 22:10:00,12.441,12.441,12.373,12.373,100000.0
2009-05-01 22:15:00,12.403,12.448,12.314,12.448,500000.0
2009-05-01 22:20:00,12.455,12.483,12.33,12.462,1400000.0
2009-05-01 22:25:00,12.428,12.474,12.297,12.426,1550000.0
2009-05-01 22:30:00,12.461,12.476,12.318,12.387,1000000.0
2009-05-01 22:35:00,12.332,12.446,12.332,12.446,150000.0
2009-05-01 22:40:00,12.432,12.47,12.324,12.389,1400000.0
2009-05-01 22:45:00,12.419,12.483,12.332,12.399,1000000.0
2009-05-01 22:50:00,12.383,12.484,12.331,12.438,1800000.0
2009-05-01 22:55:00,12.374,12.511,12.351,12.48,1750000.0
2009-05-03 23:00:00,12.421,12.452,12.318,12.372,450000.0
2009-05-03 23:10:00,12.395,12.45,12.318,12.348,1050000.0
2009-05-03 23:20:00,12.312,12.453,12.312,12.413,850000.0
2009-05-03 23:30:00,12.335,12.446,12.335,12.445,850000.0
2009-05-03 23:40:00,12.421,12.452,12.318,12.372,450000.0
2009-05-03 23:50:00,12.452,12.452,12.334,12.448,800000.0
2009-05-03 23:55:00,12.445,12.476,12.343,12.414,400000.0
2009-05-04 00:00:00,12.479,12.493,12.315,12.403,2200000.0
2009-05-04 00:05:00,12.407,12.45,12.3,12.365,800000.0
2009-05-04 00:10:00,12.408,12.438,12.348,12.407,1050000.0
2009-05-04 00:15:00,12.323,12.446,12.31,12.364,850000.0
2009-05-04 00:20:00,12.4,12.442,12.333,12.335,1400000.0
2009-05-04 00:25:00,12.422,12.464,12.327,12.454,1100000.0
2009-05-04 00:30:00,12.404,12.445,12.289,12.441,1300000.0
2009-05-04 00:35:00,12.422,12.476,12.33,12.46,2500000.0
2009-05-04 00:40:00,12.449,12.471,12.313,12.43,1800000.0
2009-05-04 00:45:00,12.476,12.507,12.332,12.469,800000.0
2009-05-04 00:50:00,12.448,12.485,12.318,12.364,1600000.0
2009-05-04 00:55:00,12.416,12.49,12.372,12.444,1100000.0
2009-05-04 01:00:00,12.406,12.525,12.363,12.417,800000.0
2009-05-04 01:05:00,12.484,12.484,12.35,12.46,350000.0
2009-05-04 01:10:00,12.39,12.497,12.331,12.417,1100000.0
2009-05-04 01:15:00,12.48,12.51,12.285,12.334,2500000.0
2009-05-04 01:20:00,12.432,12.485,12.319,12.39,1250000.0
2009-05-04 01:25:00,12.395,12.497,12.337,12.47,1100000.0
2009-05-04 01:30:00,12.441,12.492,12.338,12.412,1350000.0
2009-05-04 01:35:00,12.48,12.48,12.48,12.48,400000.0
2009-05-04 01:40:00,12.452,12.485,12.389,12.485,400000.0
2009-05-04 01:50:00,12.441,12.469,12.345,12.458,500000.0
2009-05-04 01:55:00,12.47,12.48,12.47,12.47,1050000.0
2009-05-04 02:00:00,12.48,12.527,12.376,12.476,1350000.0
2009-05-04 02:05:00,12.418,12.469,12.325,12.421,2100000.0
2009-05-04 02:10:00,12.437,12.465,12.294,12.355,1900000.0
2009-05-04 02:15:00,12.444,12.508,12.298,12.441,2250000.0
2009-05-04 02:20:00,12.375,12.466,12.309,12.309,800000.0
2009-05-04 02:25:00,12.368,12.441,12.308,12.433,550000.0
2009-05-04 02:30:00,12.406,12.444,12.288,12.43,1000000.0
2009-05-04 02:35:00,12.44,12.44,12.34,12.392,150000.0
2009-05-04 02:40:00,12.429,12.437,12.263,12.263,750000.0
2009-05-04 02:45:00,12.406,12.454,12.299,12.369,1000000.0
2009-05-04 02:50:00,12.433,12.495,12.269,12.42,1200000.0
2009-05-04 02:55:00,12.43,12.478,12.368,12.368,500000.0
2009-05-04 03:00:00,12.374,12.457,12.312,12.426,1850000.0
2009-05-04 03:05:00,12.347,12.469,12.284,12.453,2500000.0
2009-05-04 03:10:00,12.427,12.5,12.335,12.479,1650000.0
2009-05-04 03:15:00,12.394,12.497,12.344,12.482,3250000.0
2009-05-04 03:20:00,12.471,12.479,12.339,12.453,1850000.0
2009-05-04 03:25:00,12.473,12.49,12.364,12.462,2000000.0
2009-05-04 03:30:00,12.398,12.496,12.333,12.432,1650000.0
2009-05-04 03:35:00,12.404,12.52,12.404,12.473,850000.0
2009-05-04 03:40:00,12.481,12.508,12.35,12.379,1850000.0
2009-05-04 03:45:00,12.397,12.5,12.332,12.472,1450000.0
2009-05-04 03:50:00,12.479,12.503,12.391,12.454,650000.0
2009-05-04 03:55:00,12.455,12.521,12.352,12.517,1900000.0
2009-05-04 04:00:00,12.445,12.541,12.4,12.498,1900000.0
2009-05-04 04:05:00,12.509,12.543,12.426,12.525,800000.0
2009-05-04 04:10:00,12.436,12.539,12.379,12.399,1800000.0
2009-05-04 04:15:00,12.432,12.52,12.356,12.438,750000.0
2009-05-04 04:20:00,12.412,12.55,12.351,12.503,1950000.0
2009-05-04 04:25:00,12.421,12.529,12.365,12.413,1850000.0
2009-05-04 04:30:00,12.403,12.524,12.382,12.442,1050000.0
2009-05-04 04:35:00,12.48,12.525,12.362,12.377,1900000.0
2009-05-04 04:40:00,12.494,12.525,12.365,12.442,800000.0
2009-05-04 04:45:00,12.531,12.583,12.392,12.501,2400000.0
2009-05-04 04:50:00,12.448,12.573,12.382,12.558,1400000.0
2009-05-04 04:55:00,12.53,12.552,12.441,12.54,1050000.0
2009-05-04 05:00:00,12.501,12.546,12.393,12.445,1100000.0
2009-05-04 05:05:00,12.552,12.556,12.433,12.525,700000.0
2009-05-04 05:10:00,12.473,12.559,12.394,12.473,1650000.0
2009-05-04 05:15:00,12.486,12.486,12.39,12.443,500000.0
2009-05-04 05:20:00,12.526,12.54,12.419,12.419,700000.0
2009-05-04 05:25:00,12.458,12.56,12.393,12.55,1100000.0
2009-05-04 05:30:00,12.504,12.534,12.419,12.419,650000.0
2009-05-04 05:35:00,12.536,12.536,12.352,12.513,1700000.0
2009-05-04 05:40:00,12.495,12.54,12.407,12.539,1450000.0
2009-05-04 05:45:00,12.545,12.568,12.444,12.485,900000.0
2009-05-04 05:50:00,12.481,12.54,12.403,12.504,1050000.0
2009-05-04 05:55:00,12.412,12.559,12.412,12.494,700000.0
2009-05-04 06:00:00,12.524,12.524,12.387,12.387,700000.0
2009-05-04 06:05:00,12.418,12.499,12.362,12.499,1000000.0
2009-05-04 06:10:00,12.497,12.534,12.39,12.488,1500000.0
2009-05-04 06:15:00,12.526,12.53,12.372,12.432,750000.0
2009-05-04 06:20:00,12.411,12.484,12.398,12.398,300000.0
2009-05-04 06:25:00,12.447,12.554,12.376,12.499,1000000.0
2009-05-04 06:30:00,12.448,12.541,12.391,12.51,1350000.0
2009-05-04 06:35:00,12.537,12.6,12.373,12.56,2700000.0
2009-05-04 06:40:00,12.54,12.573,12.432,12.469,1200000.0
2009-05-04 06:45:00,12.485,12.553,12.364,12.509,2650000.0
2009-05-04 06:50:00,12.51,12.599,12.416,12.516,2050000.0
2009-05-04 06:55:00,12.531,12.599,12.413,12.479,2500000.0
2009-05-04 07:00:00,12.528,12.564,12.385,12.528,1500000.0
2009-05-04 07:05:00,12.518,12.596,12.393,12.44,1350000.0
2009-05-04 07:10:00,12.582,12.585,12.427,12.499,2150000.0
2009-05-04 07:15:00,12.589,12.635,12.44,12.552,2150000.0
2009-05-04 07:20:00,12.543,12.603,12.471,12.564,1950000.0
2009-05-04 07:25:00,12.511,12.639,12.45,12.609,950000.0
2009-05-04 07:30:00,12.572,12.616,12.419,12.484,1600000.0
2009-05-04 07:35:00,12.444,12.589,12.436,12.569,1950000.0
2009-05-04 07:40:00,12.552,12.62,12.442,12.62,2100000.0
2009-05-04 07:45:00,12.564,12.654,12.455,12.549,1850000.0
2009-05-04 07:50:00,12.572,12.586,12.418,12.496,1900000.0
2009-05-04 07:55:00,12.493,12.605,12.465,12.595,1100000.0
2009-05-04 08:00:00,12.494,12.616,12.491,12.508,1750000.0
2009-05-04 08:05:00,12.633,12.658,12.487,12.548,2200000.0
2009-05-04 08:10:00,12.618,12.67,12.513,12.546,2000000.0
2009-05-04 08:15:00,12.553,12.675,12.458,12.547,2350000.0
2009-05-04 08:20:00,12.511,12.661,12.489,12.533,1700000.0
2009-05-04 08:25:00,12.66,12.66,12.505,12.573,700000.0
2009-05-04 08:30:00,12.532,12.672,12.486,12.559,1500000.0
2009-05-04 08:35:00,12.615,12.663,12.489,12.532,2300000.0
2009-05-04 08:40:00,12.619,12.664,12.473,12.562,1800000.0
2009-05-04 08:45:00,12.625,12.625,12.51,12.623,1900000.0
2009-05-04 08:50:00,12.527,12.63,12.489,12.527,1850000.0
2009-05-04 08:55:00,12.537,12.65,12.528,12.65,2600000.0
2009-05-04 09:00:00,12.594,12.635,12.483,12.556,4900000.0
2009-05-04 09:05:00,12.606,12.65,12.49,12.566,4600000.0
2009-05-04 09:10:00,12.574,12.658,12.503,12.583,4700000.0
2009-05-04 09:15:00,12.592,12.687,12.502,12.576,6850000.0
2009-05-04 09:20:00,12.549,12.66,12.488,12.552,3000000.0
2009-05-04 09:25:00,12.568,12.659,12.471,12.509,4100000.0
2009-05-04 09:30:00,12.534,12.688,12.486,12.525,3550000.0
2009-05-04 09:35:00,12.532,12.659,12.511,12.511,4650000.0
2009-05-04 09:40:00,12.499,12.657,12.479,12.538,2300000.0
2009-05-04 09:45:00,12.637,12.643,12.494,12.548,2000000.0
2009-05-04 09:50:00,12.492,12.643,12.445,12.577,2800000.0
2009-05-04 09:55:00,12.632,12.632,12.48,12.542,2200000.0
2009-05-04 10:00:00,12.542,12.665,12.476,12.61,2450000.0
2009-05-04 10:05:00,12.582,12.682,12.51,12.613,2400000.0
2009-05-04 10:10:00,12.594,12.668,12.491,12.566,2350000.0
2009-05-04 10:15:00,12.519,12.697,12.494,12.64,1800000.0
2009-05-04 10:20:00,12.64,12.665,12.517,12.635,1950000.0
2009-05-04 10:25:00,12.557,12.64,12.466,12.528,2200000.0
2009-05-04 10:30:00,12.619,12.623,12.452,12.606,2300000.0
2009-05-04 10:35:00,12.598,12.678,12.482,12.641,2000000.0
2009-05-04 10:40:00,12.546,12.668,12.47,12.54,1850000.0
2009-05-04 10:45:00,12.481,12.642,12.466,12.571,1750000.0
2009-05-04 10:50:00,12.607,12.629,12.476,12.585,1750000.0
2009-05-04 10:55:00,12.501,12.644,12.491,12.548,1950000.0
2009-05-04 11:00:00,12.517,12.632,12.488,12.632,1300000.0
2009-05-04 11:05:00,12.562,12.652,12.475,12.549,1700000.0
2009-05-04 11:10:00,12.463,12.638,12.463,12.532,1900000.0
2009-05-04 11:15:00,12.541,12.677,12.474,12.522,2350000.0
2009-05-04 11:20:00,12.602,12.603,12.441,12.484,2250000.0
2009-05-04 11:25:00,12.62,12.62,12.439,12.575,1950000.0
2009-05-04 11:30:00,12.49,12.61,12.46,12.536,2300000.0
2009-05-04 11:35:00,12.552,12.593,12.42,12.553,2300000.0
2009-05-04 11:40:00,12.605,12.626,12.428,12.529,2400000.0
2009-05-04 11:45:00,12.431,12.622,12.431,12.578,2250000.0
2009-05-04 11:50:00,12.588,12.602,12.447,12.567,2300000.0
2009-05-04 11:55:00,12.61,12.61,12.443,12.443,1900000.0
2009-05-04 12:00:00,12.511,12.626,12.418,12.457,2150000.0
2009-05-04 12:05:00,12.524,12.608,12.451,12.608,2250000.0
2009-05-04 12:10:00,12.629,12.639,12.451,12.501,2050000.0
2009-05-04 12:15:00,12.585,12.63,12.46,12.464,2100000.0
2009-05-04 12:20:00,12.598,12.606,12.453,12.568,2200000.0
2009-05-04 12:25:00,12.567,12.625,12.455,12.534,1550000.0
2009-05-04 12:30:00,12.497,12.638,12.45,12.577,2150000.0
2009-05-04 12:35:00,12.496,12.582,12.468,12.501,600000.0
2009-05-04 12:40:00,12.463,12.616,12.422,12.598,2250000.0
2009-05-04 12:45:00,12.477,12.593,12.455,12.55,1650000.0
2009-05-04 12:50:00,12.6,12.61,12.402,12.568,1950000.0
2009-05-04 12:55:00,12.546,12.584,12.415,12.517,2000000.0
2009-05-04 13:00:00,12.54,12.574,12.375,12.449,2350000.0
2009-05-04 13:05:00,12.493,12.6,12.434,12.459,2150000.0
2009-05-04 13:10:00,12.428,12.578,12.391,12.539,2050000.0
2009-05-04 13:15:00,12.524,12.588,12.34,12.468,2450000.0
2009-05-04 13:20:00,12.423,12.524,12.358,12.513,2550000.0
2009-05-04 13:25:00,12.434,12.557,12.382,12.511,2050000.0
2009-05-04 13:30:00,12.523,12.564,12.401,12.542,2350000.0
2009-05-04 13:35:00,12.536,12.623,12.415,12.494,2550000.0
2009-05-04 13:40:00,12.491,12.582,12.389,12.56,1950000.0
2009-05-04 13:45:00,12.473,12.581,12.425,12.456,2000000.0
2009-05-04 13:50:00,12.487,12.61,12.429,12.551,1700000.0
2009-05-04 13:55:00,12.578,12.6,12.442,12.526,2350000.0
2009-05-04 14:00:00,12.476,12.618,12.424,12.582,2100000.0
2009-05-04 14:05:00,12.552,12.588,12.388,12.452,1600000.0
2009-05-04 14:10:00,12.494,12.603,12.43,12.545,2250000.0
2009-05-04 14:15:00,12.51,12.573,12.403,12.563,2250000.0
2009-05-04 14:20:00,12.526,12.576,12.376,12.506,2150000.0
2009-05-04 14:25:00,12.465,12.568,12.374,12.474,2350000.0
2009-05-04 14:30:00,12.369,12.566,12.361,12.514,2300000.0
2009-05-04 14:35:00,12.537,12.569,12.342,12.478,2200000.0
2009-05-04 14:40:00,12.412,12.528,12.348,12.392,2200000.0
2009-05-04 14:45:00,12.487,12.516,12.377,12.422,2200000.0
2009-05-04 14:50:00,12.423,12.519,12.35,12.369,2350000.0
2009-05-04 14:55:00,12.453,12.519,12.315,12.511,2250000.0
2009-05-04 15:00:00,12.385,12.536,12.359,12.408,2000000.0
2009-05-04 15:05:00,12.452,12.538,12.379,12.427,2250000.0
2009-05-04 15:10:00,12.422,12.53,12.36,12.474,2150000.0
2009-05-04 15:15:00,12.464,12.579,12.392,12.579,2200000.0
2009-05-04 15:20:00,12.468,12.593,12.449,12.546,2200000.0
2009-05-04 15:25:00,12.541,12.618,12.436,12.512,1850000.0
2009-05-04 15:30:00,12.617,12.687,12.527,12.687,2000000.0
2009-05-04 15:35:00,12.687,12.916,12.581,12.758,2950000.0
2009-05-04 15:40:00,12.776,12.931,12.737,12.868,2300000.0
2009-05-04 15:45:00,12.939,12.939,12.771,12.865,2050000.0
2009-05-04 15:50:00,12.861,12.91,12.754,12.867,2350000.0
2009-05-04 15:55:00,12.793,12.908,12.744,12.868,2350000.0
2009-05-04 16:00:00,12.732,12.901,12.699,12.831,2050000.0
2009-05-04 16:05:00,12.796,12.913,12.737,12.832,2300000.0
2009-05-04 16:10:00,12.899,12.915,12.763,12.913,2000000.0
2009-05-04 16:15:00,12.893,12.968,12.794,12.893,2350000.0
2009-05-04 16:20:00,12.906,12.99,12.806,12.852,2150000.0
2009-05-04 16:25:00,12.931,12.952,12.808,12.808,2200000.0
2009-05-04 16:30:00,12.819,12.963,12.79,12.823,2200000.0
2009-05-04 16:35:00,12.809,12.952,12.801,12.807,2250000.0
2009-05-04 16:40:00,12.974,12.991,12.813,12.847,2050000.0
2009-05-04 16:45:00,12.874,12.971,12.784,12.863,2150000.0
2009-05-04 16:50:00,12.934,12.977,12.811,12.969,1850000.0
2009-05-04 16:55:00,12.903,12.983,12.813,12.886,2450000.0
2009-05-04 17:00:00,12.855,13.082,12.846,12.91,1950000.0
2009-05-04 17:05:00,12.925,13.058,12.878,12.998,2400000.0
2009-05-04 17:10:00,13.031,13.051,12.89,12.89,2300000.0
2009-05-04 17:15:00,12.979,13.031,12.837,12.916,2250000.0
2009-05-04 17:20:00,12.844,13.02,12.838,12.977,2100000.0
2009-05-04 17:25:00,12.908,12.998,12.806,12.908,2450000.0
2009-05-04 17:30:00,12.971,12.998,12.844,12.91,2100000.0
2009-05-04 17:35:00,12.888,13.021,12.842,12.911,2600000.0
2009-05-04 17:40:00,12.953,13.003,12.788,12.862,2200000.0
2009-05-04 17:45:00,12.998,13.001,12.859,12.913,2650000.0
2009-05-04 17:50:00,12.988,13.018,12.843,12.931,2700000.0
2009-05-04 17:55:00,12.996,13.012,12.858,12.9,2100000.0
2009-05-04 18:00:00,12.927,13.036,12.863,12.941,2650000.0
2009-05-04 18:05:00,12.93,13.07,12.875,13.005,2350000.0
2009-05-04 18:10:00,12.955,13.049,12.898,12.901,2400000.0
2009-05-04 18:15:00,12.976,13.063,12.892,13.003,2350000.0
2009-05-04 18:20:00,12.942,13.054,12.881,12.886,2400000.0
2009-05-04 18:25:00,12.927,13.036,12.875,12.919,2550000.0
2009-05-04 18:30:00,13.0,13.034,12.844,12.887,2100000.0
2009-05-04 18:35:00,12.982,13.037,12.864,13.03,2950000.0
2009-05-04 18:40:00,12.99,13.037,12.867,12.994,2250000.0
2009-05-04 18:45:00,13.028,13.059,12.874,12.96,2350000.0
2009-05-04 18:50:00,13.034,13.071,12.901,13.044,3300000.0
2009-05-04 18:55:00,12.971,13.125,12.933,13.022,2400000.0
2009-05-04 19:00:00,12.996,13.079,12.922,13.076,2250000.0
2009-05-04 19:05:00,12.976,13.09,12.895,13.02,2200000.0
2009-05-04 19:10:00,13.056,13.097,12.949,12.988,2550000.0
2009-05-04 19:15:00,13.013,13.123,12.95,13.059,2150000.0
2009-05-04 19:20:00,13.002,13.112,12.931,13.09,2500000.0
2009-05-04 19:25:00,12.95,13.092,12.919,12.919,2400000.0
2009-05-04 19:30:00,12.942,13.06,12.925,12.948,2350000.0
2009-05-04 19:35:00,12.923,13.055,12.903,12.975,1450000.0
2009-05-04 19:40:00,12.954,13.085,12.892,13.034,2500000.0
2009-05-04 19:45:00,12.91,13.037,12.87,12.957,2250000.0
2009-05-04 19:50:00,13.019,13.061,12.911,12.982,2200000.0
2009-05-04 19:55:00,12.951,13.048,12.898,13.024,2150000.0
2009-05-04 20:00:00,13.035,13.035,12.877,12.965,2900000.0
2009-05-04 20:05:00,13.043,13.078,12.906,12.936,2400000.0
2009-05-04 20:10:00,13.039,13.054,12.911,12.934,3150000.0
2009-05-04 20:15:00,13.033,13.05,12.887,13.05,2000000.0
2009-05-04 20:20:00,13.015,13.078,12.893,13.046,2100000.0
2009-05-04 20:25:00,13.054,13.114,12.87,12.934,1800000.0
2009-05-04 20:30:00,12.969,13.064,12.899,12.956,1550000.0
2009-05-04 20:35:00,12.896,13.04,12.896,12.909,1200000.0
2009-05-04 20:40:00,12.963,13.035,12.884,12.945,1800000.0
2009-05-04 20:45:00,12.933,13.033,12.888,12.969,700000.0
2009-05-04 20:50:00,12.994,13.028,12.874,13.013,2300000.0
2009-05-04 20:55:00,12.89,13.028,12.862,13.02,2150000.0
2009-05-04 21:00:00,12.981,13.033,12.874,12.908,2250000.0
2009-05-04 21:05:00,12.921,13.048,12.864,12.913,1850000.0
2009-05-04 21:10:00,12.937,12.963,12.809,12.868,1900000.0
2009-05-04 21:15:00,12.837,12.967,12.825,12.879,2050000.0
2009-05-04 21:20:00,12.973,12.993,12.848,12.848,1850000.0
2009-05-04 21:25:00,12.937,12.98,12.822,12.835,1900000.0
2009-05-04 21:30:00,12.831,12.972,12.831,12.965,450000.0
2009-05-04 21:35:00,12.969,12.969,12.809,12.923,1650000.0
2009-05-04 21:40:00,12.908,13.015,12.828,12.944,2500000.0
2009-05-04 21:45:00,12.919,12.961,12.794,12.833,1500000.0
2009-05-04 21:50:00,12.909,12.979,12.82,12.876,2350000.0
2009-05-04 21:55:00,12.981,12.986,12.846,12.967,1650000.0
2009-05-04 22:00:00,12.923,13.008,12.83,12.905,2300000.0
2009-05-04 22:05:00,12.994,13.049,12.863,12.977,1550000.0
2009-05-04 22:10:00,13.017,13.028,12.864,13.019,2450000.0
2009-05-04 22:15:00,12.915,13.036,12.854,12.921,1450000.0
2009-05-04 22:20:00,12.996,13.025,12.914,12.985,800000.0
2009-05-04 22:25:00,12.925,13.045,12.9,13.014,850000.0
2009-05-04 22:30:00,13.006,13.006,12.863,12.927,400000.0
2009-05-04 22:35:00,12.921,13.02,12.862,13.016,600000.0
2009-05-04 22:40:00,12.862,13.009,12.862,12.932,1450000.0
2009-05-04 22:45:00,12.98,13.004,12.837,12.85,1200000.0
2009-05-04 22:50:00,12.878,13.056,12.804,12.892,1200000.0
2009-05-04 22:55:00,12.876,13.032,12.871,12.908,1650000.0
2009-05-04 23:00:00,12.913,13.006,12.813,12.852,1050000.0
2009-05-04 23:05:00,12.919,13.019,12.879,12.898,950000.0
2009-05-04 23:10:00,12.857,13.048,12.857,12.882,1100000.0
2009-05-04 23:15:00,12.883,12.993,12.856,12.969,600000.0
2009-05-04 23:20:00,12.921,13.0,12.862,13.0,750000.0
2009-05-04 23:30:00,12.919,12.997,12.862,12.974,800000.0
2009-05-04 23:35:00,12.996,13.0,12.991,12.991,150000.0
2009-05-04 23:40:00,12.994,13.004,12.869,12.979,1350000.0
2009-05-04 23:45:00,12.974,12.974,12.894,12.894,100000.0
2009-05-04 23:50:00,12.894,13.004,12.87,12.944,1650000.0
2009-05-04 23:55:00,12.98,13.0,12.98,13.0,750000.0
2009-05-05 00:00:00,12.988,13.03,12.854,12.94,2100000.0
2009-05-05 00:05:00,12.923,13.012,12.856,12.986,1950000.0
2009-05-05 00:10:00,12.954,13.017,12.878,13.013,1100000.0
2009-05-05 00:15:00,13.01,13.02,12.875,12.875,1350000.0
2009-05-05 00:20:00,12.917,13.02,12.888,13.02,1450000.0
2009-05-05 00:25:00,12.989,13.033,12.862,12.94,2000000.0
2009-05-05 00:30:00,13.007,13.027,12.873,12.922,2250000.0
2009-05-05 00:35:00,12.883,13.03,12.862,13.03,2900000.0
2009-05-05 00:40:00,12.944,13.052,12.838,12.994,1600000.0
2009-05-05 00:45:00,13.011,13.063,12.888,13.059,950000.0
2009-05-05 00:50:00,13.012,13.044,12.874,12.956,2300000.0
2009-05-05 00:55:00,13.004,13.054,12.894,13.04,2200000.0
2009-05-05 01:00:00,12.909,13.058,12.902,13.055,2650000.0
2009-05-05 01:05:00,13.018,13.076,12.939,12.984,1100000.0
2009-05-05 01:10:00,13.01,13.079,12.901,13.058,1550000.0
2009-05-05 01:15:00,13.066,13.066,12.937,13.064,400000.0
2009-05-05 01:20:00,13.001,13.063,12.922,12.953,500000.0
2009-05-05 01:25:00,12.937,13.12,12.913,12.97,2000000.0
2009-05-05 01:30:00,13.065,13.082,12.934,13.049,1850000.0
2009-05-05 01:35:00,12.999,13.088,12.953,13.065,750000.0
2009-05-05 01:40:00,12.936,13.101,12.921,13.059,2100000.0
2009-05-05 01:45:00,12.985,13.064,12.921,13.019,1900000.0
2009-05-05 01:50:00,13.067,13.077,12.888,12.905,2650000.0
2009-05-05 01:55:00,12.962,13.039,12.906,13.014,450000.0
2009-05-05 02:00:00,12.984,13.071,12.919,12.967,850000.0
2009-05-05 02:05:00,13.04,13.05,12.903,13.05,1650000.0
2009-05-05 02:10:00,13.032,13.052,12.864,12.966,1900000.0
2009-05-05 02:15:00,13.06,13.12,12.911,12.99,1650000.0
2009-05-05 02:20:00,13.005,13.054,12.921,12.979,1250000.0
2009-05-05 02:25:00,12.919,13.039,12.888,13.004,950000.0
2009-05-05 02:30:00,13.006,13.044,12.874,12.897,950000.0
2009-05-05 02:35:00,13.037,13.083,12.915,12.967,1950000.0
2009-05-05 02:40:00,13.026,13.047,12.886,12.988,1900000.0
2009-05-05 02:45:00,13.009,13.025,12.838,12.878,950000.0
2009-05-05 02:50:00,12.926,13.05,12.861,12.91,2050000.0
2009-05-05 02:55:00,12.99,13.041,12.881,13.02,1400000.0
2009-05-05 03:00:00,12.974,13.03,12.927,12.928,1250000.0
2009-05-05 03:05:00,12.927,13.076,12.89,13.034,2450000.0
2009-05-05 03:10:00,12.992,13.05,12.904,13.05,900000.0
2009-05-05 03:15:00,12.961,13.085,12.891,13.036,2950000.0
2009-05-05 03:20:00,12.91,13.038,12.898,13.002,1500000.0
2009-05-05 03:25:00,13.023,13.036,12.849,12.996,1550000.0
2009-05-05 03:30:00,12.94,13.037,12.867,13.029,1500000.0
2009-05-05 03:35:00,12.923,13.036,12.917,13.016,2200000.0
2009-05-05 03:40:00,13.031,13.117,12.921,12.992,2350000.0
2009-05-05 03:45:00,13.013,13.103,12.983,13.064,1800000.0
2009-05-05 03:50:00,13.078,13.098,12.918,12.933,2050000.0
2009-05-05 03:55:00,13.029,13.109,12.937,12.937,1950000.0
2009-05-05 04:00:00,13.012,13.101,12.943,13.033,2150000.0
2009-05-05 04:05:00,13.017,13.065,12.931,13.059,1300000.0
2009-05-05 04:10:00,13.051,13.074,12.916,13.04,1650000.0
2009-05-05 04:15:00,12.98,13.033,12.899,12.971,350000.0
2009-05-05 04:20:00,12.971,13.1,12.912,13.1,1350000.0
2009-05-05 04:25:00,12.962,13.087,12.926,12.949,1400000.0
2009-05-05 04:30:00,12.933,13.059,12.908,13.04,2000000.0
2009-05-05 04:35:00,12.995,13.063,12.923,13.041,350000.0
2009-05-05 04:40:00,12.981,13.058,12.922,12.982,350000.0
2009-05-05 04:45:00,13.06,13.06,12.907,12.907,800000.0
2009-05-05 04:50:00,12.953,13.071,12.915,13.004,600000.0
2009-05-05 04:55:00,13.03,13.08,12.928,13.08,1600000.0
2009-05-05 05:00:00,13.021,13.078,12.954,13.053,1050000.0
2009-05-05 05:05:00,13.091,13.091,12.966,13.021,1050000.0
2009-05-05 05:10:00,13.0,13.091,12.94,13.026,1450000.0
2009-05-05 05:15:00,13.029,13.084,12.955,13.003,1800000.0
2009-05-05 05:20:00,13.099,13.115,12.981,12.984,1250000.0
2009-05-05 05:25:00,12.968,13.11,12.947,13.018,1500000.0
2009-05-05 05:30:00,13.044,13.091,12.923,13.01,2350000.0
2009-05-05 05:35:00,13.088,13.107,12.958,13.091,1250000.0
2009-05-05 05:40:00,13.041,13.092,12.948,13.05,2000000.0
2009-05-05 05:45:00,13.054,13.106,12.978,12.99,1550000.0
2009-05-05 05:50:00,13.027,13.14,12.953,12.993,850000.0
2009-05-05 05:55:00,13.063,13.063,12.923,13.031,600000.0
2009-05-05 06:00:00,13.098,13.107,12.969,12.992,950000.0
2009-05-05 06:10:00,13.052,13.052,12.938,13.024,400000.0
2009-05-05 06:20:00,12.981,13.083,12.948,12.991,850000.0
2009-05-05 06:25:00,12.969,13.095,12.967,13.053,1400000.0
2009-05-05 06:30:00,13.005,13.06,12.896,13.012,1650000.0
2009-05-05 06:35:00,13.068,13.096,12.913,13.065,2650000.0
2009-05-05 06:40:00,12.997,13.077,12.913,13.057,1350000.0
2009-05-05 06:45:00,13.037,13.071,12.898,13.007,2650000.0
2009-05-05 06:50:00,12.994,13.057,12.889,12.957,1600000.0
2009-05-05 06:55:00,13.07,13.07,12.868,12.917,2200000.0
2009-05-05 07:00:00,13.007,13.056,12.873,13.031,1900000.0
2009-05-05 07:05:00,12.907,13.095,12.88,12.913,2050000.0
2009-05-05 07:10:00,13.009,13.045,12.858,12.964,2150000.0
2009-05-05 07:15:00,13.029,13.055,12.862,13.001,1300000.0
2009-05-05 07:20:00,12.969,13.036,12.917,12.989,1200000.0
2009-05-05 07:25:00,12.988,12.999,12.848,12.976,1950000.0
2009-05-05 07:30:00,12.943,13.037,12.811,12.962,2000000.0
2009-05-05 07:35:00,12.961,13.004,12.834,12.965,1650000.0
2009-05-05 07:40:00,12.955,13.014,12.857,12.926,1900000.0
2009-05-05 07:45:00,12.96,13.036,12.859,12.991,2200000.0
2009-05-05 07:50:00,12.99,13.042,12.858,13.04,1900000.0
2009-05-05 07:55:00,12.984,13.05,12.91,13.03,1400000.0
2009-05-05 08:00:00,12.882,13.027,12.882,12.904,1750000.0
2009-05-05 08:05:00,13.044,13.064,12.915,12.977,2100000.0
2009-05-05 08:10:00,13.023,13.061,12.922,12.922,1650000.0
2009-05-05 08:15:00,12.963,13.072,12.886,12.93,2350000.0
2009-05-05 08:20:00,12.919,13.052,12.855,12.971,1750000.0
2009-05-05 08:25:00,12.901,13.022,12.874,13.013,1850000.0
2009-05-05 08:30:00,12.904,13.05,12.871,12.946,2200000.0
2009-05-05 08:35:00,13.006,13.084,12.905,12.931,2300000.0
2009-05-05 08:40:00,13.037,13.037,12.901,12.999,1050000.0
2009-05-05 08:45:00,13.022,13.041,12.915,13.013,1900000.0
2009-05-05 08:50:00,12.921,13.023,12.867,12.916,2200000.0
2009-05-05 08:55:00,12.927,13.007,12.831,12.992,1900000.0
2009-05-05 09:00:00,12.966,13.03,12.842,12.938,4050000.0
2009-05-05 09:05:00,12.987,13.035,12.907,12.943,4100000.0
2009-05-05 09:10:00,12.951,13.05,12.852,12.943,3600000.0
2009-05-05 09:15:00,12.96,13.028,12.875,12.923,6850000.0
2009-05-05 09:20:00,12.917,12.993,12.823,12.92,3000000.0
2009-05-05 09:25:00,12.899,13.051,12.852,12.89,4100000.0
2009-05-05 09:30:00,12.93,13.038,12.865,12.893,6700000.0
2009-05-05 09:35:00,12.912,13.074,12.876,12.918,4650000.0
2009-05-05 09:40:00,12.896,13.05,12.847,12.92,2200000.0
2009-05-05 09:45:00,12.984,13.058,12.846,12.912,1550000.0
2009-05-05 09:50:00,12.87,13.012,12.822,12.961,2800000.0
2009-05-05 09:55:00,13.002,13.035,12.85,12.939,2200000.0
2009-05-05 10:00:00,12.933,13.048,12.859,12.96,2450000.0
2009-05-05 10:05:00,12.969,13.024,12.883,12.982,2400000.0
2009-05-05 10:10:00,12.975,13.028,12.867,12.925,1950000.0
2009-05-05 10:15:00,12.891,13.03,12.87,12.973,2350000.0
2009-05-05 10:20:00,13.02,13.051,12.867,13.04,2300000.0
2009-05-05 10:25:00,12.935,13.074,12.874,12.966,2200000.0
2009-05-05 10:30:00,13.039,13.048,12.892,13.024,2300000.0
2009-05-05 10:35:00,13.013,13.059,12.89,13.057,2100000.0
2009-05-05 10:40:00,12.979,13.095,12.909,12.975,2200000.0
2009-05-05 10:45:00,12.925,13.082,12.911,13.062,2150000.0
2009-05-05 10:50:00,13.071,13.112,12.932,13.008,2350000.0
2009-05-05 10:55:00,12.965,13.087,12.939,13.0,1950000.0
2009-05-05 11:00:00,12.98,13.104,12.922,13.078,2600000.0
2009-05-05 11:05:00,13.007,13.092,12.863,12.948,2050000.0
2009-05-05 11:10:00,12.918,13.072,12.918,12.954,2350000.0
2009-05-05 11:15:00,12.995,13.092,12.913,12.961,2350000.0
2009-05-05 11:20:00,13.028,13.067,12.903,12.925,2250000.0
2009-05-05 11:25:00,13.009,13.069,12.882,13.062,2200000.0
2009-05-05 11:30:00,12.977,13.069,12.917,12.975,2350000.0
2009-05-05 11:35:00,13.032,13.066,12.911,13.046,2300000.0
2009-05-05 11:40:00,13.049,13.083,12.92,13.001,2200000.0
2009-05-05 11:45:00,12.927,13.062,12.868,13.031,2250000.0
2009-05-05 11:50:00,13.024,13.068,12.9,13.017,2300000.0
2009-05-05 11:55:00,13.001,13.033,12.894,12.894,2500000.0
2009-05-05 12:00:00,12.95,13.031,12.871,12.904,2150000.0
2009-05-05 12:05:00,12.944,13.029,12.865,12.999,2250000.0
2009-05-05 12:10:00,13.007,13.071,12.895,12.922,2050000.0
2009-05-05 12:15:00,13.007,13.061,12.857,12.897,2300000.0
2009-05-05 12:20:00,13.028,13.044,12.877,12.998,1800000.0
2009-05-05 12:25:00,12.992,13.042,12.891,12.964,1900000.0
2009-05-05 12:30:00,12.954,13.052,12.891,13.02,2150000.0
2009-05-05 12:35:00,12.922,13.034,12.857,12.996,2850000.0
2009-05-05 12:40:00,12.884,13.046,12.884,13.034,2250000.0
2009-05-05 12:45:00,12.912,13.077,12.905,12.932,2100000.0
2009-05-05 12:50:00,13.044,13.055,12.904,13.011,1900000.0
2009-05-05 12:55:00,13.006,13.046,12.865,12.969,2000000.0
2009-05-05 13:00:00,13.032,13.065,12.895,12.976,2350000.0
2009-05-05 13:05:00,12.976,13.097,12.928,12.959,2200000.0
2009-05-05 13:10:00,12.923,13.083,12.91,13.036,2050000.0
2009-05-05 13:15:00,13.052,13.089,12.922,12.977,2450000.0
2009-05-05 13:20:00,13.0,13.174,12.964,13.125,2550000.0
2009-05-05 13:25:00,13.001,13.154,12.999,13.124,2050000.0
2009-05-05 13:30:00,13.142,13.201,13.034,13.168,2350000.0
2009-05-05 13:35:00,13.134,13.281,13.007,13.19,2550000.0
2009-05-05 13:40:00,13.205,13.356,13.146,13.347,2350000.0
2009-05-05 13:45:00,13.23,13.3,13.156,13.18,2000000.0
2009-05-05 13:50:00,13.189,13.302,13.148,13.266,2200000.0
2009-05-05 13:55:00,13.314,13.403,13.207,13.354,2350000.0
2009-05-05 14:00:00,13.301,13.386,13.213,13.349,2100000.0
2009-05-05 14:05:00,13.273,13.348,13.177,13.222,2000000.0
2009-05-05 14:10:00,13.261,13.366,13.194,13.3,2250000.0
2009-05-05 14:15:00,13.284,13.353,13.187,13.352,2250000.0
2009-05-05 14:20:00,13.298,13.342,13.202,13.274,2150000.0
2009-05-05 14:25:00,13.236,13.376,13.173,13.329,2350000.0
2009-05-05 14:30:00,13.214,13.408,13.19,13.4,2300000.0
2009-05-05 14:35:00,13.425,13.459,13.309,13.436,2200000.0
2009-05-05 14:40:00,13.393,13.53,13.328,13.384,2200000.0
2009-05-05 14:45:00,13.469,13.594,13.409,13.447,2200000.0
2009-05-05 14:50:00,13.455,13.531,13.369,13.405,2350000.0
2009-05-05 14:55:00,13.493,13.557,13.314,13.545,2250000.0
2009-05-05 15:00:00,13.442,13.547,13.383,13.395,2000000.0
2009-05-05 15:05:00,13.453,13.524,13.372,13.423,2250000.0
2009-05-05 15:10:00,13.421,13.546,13.364,13.495,2150000.0
2009-05-05 15:15:00,13.405,13.537,13.359,13.484,2200000.0
2009-05-05 15:20:00,13.374,13.487,13.336,13.422,2200000.0
2009-05-05 15:25:00,13.38,13.521,13.334,13.395,2200000.0
2009-05-05 15:30:00,13.489,13.497,13.351,13.471,2000000.0
2009-05-05 15:35:00,13.455,13.498,13.316,13.316,2950000.0
2009-05-05 15:40:00,13.373,13.473,13.33,13.372,2300000.0
2009-05-05 15:45:00,13.451,13.455,13.276,13.42,2050000.0
2009-05-05 15:50:00,13.41,13.48,13.328,13.462,2350000.0
2009-05-05 15:55:00,13.377,13.54,13.296,13.487,2650000.0
2009-05-05 16:00:00,13.36,13.482,13.301,13.414,2050000.0
2009-05-05 16:05:00,13.364,13.469,13.303,13.385,2300000.0
2009-05-05 16:10:00,13.469,13.469,13.316,13.454,2000000.0
2009-05-05 16:15:00,13.462,13.483,13.312,13.394,2350000.0
2009-05-05 16:20:00,13.402,13.475,13.265,13.328,2150000.0
2009-05-05 16:25:00,13.423,13.477,13.322,13.359,2200000.0
2009-05-05 16:30:00,13.325,13.448,13.301,13.357,2200000.0
2009-05-05 16:35:00,13.321,13.464,13.313,13.344,2250000.0
2009-05-05 16:40:00,13.473,13.534,13.323,13.377,2050000.0
2009-05-05 16:45:00,13.4,13.494,13.291,13.316,2150000.0
2009-05-05 16:50:00,13.415,13.454,13.269,13.309,2350000.0
2009-05-05 16:55:00,13.407,13.444,13.268,13.338,2450000.0
2009-05-05 17:00:00,13.261,13.412,13.261,13.262,1950000.0
2009-05-05 17:05:00,13.298,13.391,13.234,13.323,2400000.0
2009-05-05 17:10:00,13.333,13.397,13.198,13.267,2300000.0
2009-05-05 17:15:00,13.363,13.424,13.264,13.325,2250000.0
2009-05-05 17:20:00,13.285,13.441,13.235,13.393,2100000.0
2009-05-05 17:25:00,13.331,13.459,13.267,13.354,2450000.0
2009-05-05 17:30:00,13.382,13.434,13.247,13.352,2100000.0
2009-05-05 17:35:00,13.289,13.417,13.277,13.346,2600000.0
2009-05-05 17:40:00,13.398,13.448,13.255,13.263,2200000.0
2009-05-05 17:45:00,13.402,13.404,13.258,13.3,2650000.0
2009-05-05 17:50:00,13.375,13.402,13.249,13.332,2700000.0
2009-05-05 17:55:00,13.391,13.414,13.244,13.295,2100000.0
2009-05-05 18:00:00,13.306,13.428,13.245,13.324,2650000.0
2009-05-05 18:05:00,13.341,13.432,13.268,13.387,1850000.0
2009-05-05 18:10:00,13.326,13.498,13.278,13.306,2400000.0
2009-05-05 18:15:00,13.354,13.432,13.251,13.399,2350000.0
2009-05-05 18:20:00,13.324,13.418,13.258,13.258,2400000.0
2009-05-05 18:25:00,13.3,13.409,13.238,13.307,2550000.0
2009-05-05 18:30:00,13.384,13.41,13.256,13.256,1950000.0
2009-05-05 18:35:00,13.395,13.45,13.266,13.418,3000000.0
2009-05-05 18:40:00,13.394,13.444,13.267,13.42,2250000.0
2009-05-05 18:45:00,13.439,13.455,13.245,13.347,2350000.0
2009-05-05 18:50:00,13.416,13.438,13.275,13.428,3300000.0
2009-05-05 18:55:00,13.312,13.44,13.268,13.44,2100000.0
2009-05-05 19:00:00,13.334,13.43,13.258,13.413,2200000.0
2009-05-05 19:05:00,13.325,13.395,13.244,13.344,2000000.0
2009-05-05 19:10:00,13.361,13.399,13.237,13.276,2550000.0
2009-05-05 19:15:00,13.326,13.431,13.277,13.377,2150000.0
2009-05-05 19:20:00,13.345,13.446,13.263,13.382,2500000.0
2009-05-05 19:25:00,13.221,13.383,13.218,13.243,2400000.0
2009-05-05 19:30:00,13.257,13.377,13.213,13.262,2350000.0
2009-05-05 19:35:00,13.24,13.342,13.209,13.291,2150000.0
2009-05-05 19:40:00,13.265,13.38,13.206,13.238,1950000.0
2009-05-05 19:45:00,13.233,13.377,13.2,13.242,2250000.0
2009-05-05 19:50:00,13.302,13.333,13.177,13.298,2200000.0
2009-05-05 19:55:00,13.237,13.333,13.178,13.301,2150000.0
2009-05-05 20:00:00,13.344,13.344,13.185,13.257,2450000.0
2009-05-05 20:05:00,13.32,13.342,13.189,13.32,1850000.0
2009-05-05 20:10:00,13.33,13.377,13.163,13.221,3100000.0
2009-05-05 20:15:00,13.339,13.353,13.165,13.219,2150000.0
2009-05-05 20:20:00,13.276,13.348,13.171,13.348,1900000.0
2009-05-05 20:25:00,13.329,13.344,13.163,13.33,1050000.0
2009-05-05 20:30:00,13.273,13.338,13.14,13.253,2050000.0
2009-05-05 20:35:00,13.208,13.332,13.165,13.19,2000000.0
2009-05-05 20:40:00,13.263,13.333,13.161,13.255,1800000.0
2009-05-05 20:45:00,13.137,13.286,13.094,13.182,1950000.0
2009-05-05 20:50:00,13.208,13.269,13.088,13.238,2300000.0
2009-05-05 20:55:00,13.26,13.284,13.143,13.232,2400000.0
2009-05-05 21:00:00,13.254,13.312,13.156,13.186,2250000.0
2009-05-05 21:05:00,13.212,13.353,13.199,13.278,1850000.0
2009-05-05 21:10:00,13.317,13.351,13.181,13.249,1900000.0
2009-05-05 21:15:00,13.297,13.394,13.217,13.254,2600000.0
2009-05-05 21:20:00,13.34,13.356,13.178,13.219,1850000.0
2009-05-05 21:25:00,13.286,13.412,13.221,13.26,2150000.0
2009-05-05 21:30:00,13.251,13.404,13.243,13.252,1950000.0
2009-05-05 21:35:00,13.333,13.373,13.18,13.323,2000000.0
2009-05-05 21:40:00,13.285,13.403,13.205,13.312,2500000.0
2009-05-05 21:45:00,13.317,13.344,13.246,13.31,1150000.0
2009-05-05 21:50:00,13.253,13.354,13.18,13.274,1400000.0
2009-05-05 21:55:00,13.283,13.326,13.166,13.291,1650000.0
2009-05-05 22:00:00,13.227,13.356,13.185,13.255,1600000.0
2009-05-05 22:05:00,13.334,13.351,13.171,13.299,2100000.0
2009-05-05 22:10:00,13.327,13.335,13.173,13.252,2050000.0
2009-05-05 22:15:00,13.199,13.343,13.164,13.221,1600000.0
2009-05-05 22:20:00,13.296,13.358,13.185,13.309,1800000.0
2009-05-05 22:25:00,13.263,13.316,13.156,13.3,1650000.0
2009-05-05 22:30:00,13.219,13.308,13.156,13.298,1550000.0
2009-05-05 22:35:00,13.31,13.342,13.157,13.325,1150000.0
2009-05-05 22:40:00,13.162,13.321,13.158,13.19,1750000.0
2009-05-05 22:45:00,13.304,13.341,13.167,13.3,1500000.0
2009-05-05 22:50:00,13.221,13.395,13.144,13.351,2050000.0
2009-05-05 22:55:00,13.339,13.374,13.172,13.246,2250000.0
2009-05-05 23:00:00,13.284,13.391,13.167,13.343,2200000.0
2009-05-05 23:05:00,13.185,13.314,13.185,13.214,400000.0
2009-05-05 23:10:00,13.225,13.341,13.171,13.197,1350000.0
2009-05-05 23:15:00,13.228,13.32,13.228,13.31,1200000.0
2009-05-05 23:20:00,13.251,13.333,13.192,13.257,1050000.0
2009-05-05 23:25:00,13.251,13.328,13.192,13.32,850000.0
2009-05-05 23:30:00,13.249,13.327,13.192,13.32,1350000.0
2009-05-05 23:40:00,13.324,13.349,13.199,13.32,1550000.0
2009-05-05 23:45:00,13.298,13.32,13.22,13.32,1400000.0
2009-05-05 23:50:00,13.224,13.334,13.208,13.31,1350000.0
2009-05-05 23:55:00,13.387,13.387,13.31,13.31,1550000.0
2009-05-06 00:00:00,13.358,13.386,13.148,13.284,3650000.0
2009-05-06 00:05:00,13.22,13.303,13.128,13.218,1300000.0
2009-05-06 00:10:00,13.179,13.318,13.164,13.26,1500000.0
2009-05-06 00:15:00,13.153,13.306,13.112,13.112,1250000.0
2009-05-06 00:20:00,13.173,13.27,13.147,13.26,1100000.0
2009-05-06 00:25:00,13.238,13.277,13.146,13.194,2100000.0
2009-05-06 00:30:00,13.247,13.296,13.113,13.234,1750000.0
2009-05-06 00:35:00,13.178,13.289,13.134,13.25,2150000.0
2009-05-06 00:40:00,13.206,13.29,13.133,13.27,2000000.0
2009-05-06 00:45:00,13.252,13.304,13.11,13.274,600000.0
2009-05-06 00:50:00,13.252,13.304,13.12,13.234,1700000.0
2009-05-06 00:55:00,13.324,13.334,13.154,13.334,1700000.0
2009-05-06 01:00:00,13.172,13.336,13.159,13.3,2800000.0
2009-05-06 01:05:00,13.252,13.329,13.156,13.218,1050000.0
2009-05-06 01:10:00,13.264,13.307,13.141,13.282,1150000.0
2009-05-06 01:15:00,13.305,13.305,13.175,13.275,400000.0
2009-05-06 01:20:00,13.241,13.333,13.162,13.198,2800000.0
2009-05-06 01:25:00,13.253,13.34,13.173,13.222,2100000.0
2009-05-06 01:30:00,13.328,13.336,13.156,13.29,1450000.0
2009-05-06 01:35:00,13.276,13.348,13.182,13.301,1700000.0
2009-05-06 01:40:00,13.298,13.298,13.159,13.193,850000.0
2009-05-06 01:45:00,13.163,13.309,13.15,13.254,1500000.0
2009-05-06 01:50:00,13.274,13.38,13.14,13.211,1600000.0
2009-05-06 01:55:00,13.311,13.336,13.194,13.272,1500000.0
2009-05-06 02:00:00,13.3,13.32,13.145,13.32,1800000.0
2009-05-06 02:05:00,13.334,13.337,13.155,13.274,1250000.0
2009-05-06 02:10:00,13.298,13.322,13.175,13.31,1750000.0
2009-05-06 02:15:00,13.324,13.331,13.178,13.311,2200000.0
2009-05-06 02:20:00,13.239,13.342,13.18,13.3,800000.0
2009-05-06 02:25:00,13.323,13.346,13.182,13.325,1850000.0
2009-05-06 02:30:00,13.304,13.359,13.147,13.359,1250000.0
2009-05-06 02:35:00,13.352,13.383,13.236,13.345,1450000.0
2009-05-06 02:40:00,13.342,13.351,13.169,13.301,1000000.0
2009-05-06 02:45:00,13.273,13.381,13.21,13.276,1100000.0
2009-05-06 02:50:00,13.232,13.345,13.224,13.245,1400000.0
2009-05-06 02:55:00,13.32,13.32,13.32,13.32,350000.0
2009-05-06 03:00:00,13.274,13.346,13.207,13.266,1900000.0
2009-05-06 03:05:00,13.332,13.347,13.209,13.347,1300000.0
2009-05-06 03:10:00,13.251,13.34,13.192,13.327,1050000.0
2009-05-06 03:15:00,13.239,13.363,13.207,13.314,1850000.0
2009-05-06 03:20:00,13.24,13.34,13.165,13.244,900000.0
2009-05-06 03:25:00,13.347,13.399,13.25,13.336,1150000.0
2009-05-06 03:30:00,13.279,13.368,13.211,13.231,1400000.0
2009-05-06 03:35:00,13.226,13.367,13.204,13.342,1900000.0
2009-05-06 03:40:00,13.355,13.38,13.212,13.212,2350000.0
2009-05-06 03:45:00,13.249,13.373,13.195,13.314,1250000.0
2009-05-06 03:50:00,13.276,13.36,13.232,13.273,1250000.0
2009-05-06 03:55:00,13.32,13.354,13.217,13.226,2100000.0
2009-05-06 04:00:00,13.263,13.366,13.223,13.269,1850000.0
2009-05-06 04:05:00,13.226,13.357,13.168,13.333,1700000.0
2009-05-06 04:10:00,13.268,13.309,13.134,13.256,1550000.0
2009-05-06 04:15:00,13.235,13.318,13.173,13.173,950000.0
2009-05-06 04:20:00,13.221,13.298,13.162,13.29,1000000.0
2009-05-06 04:25:00,13.28,13.304,13.173,13.278,1800000.0
2009-05-06 04:30:00,13.163,13.308,13.159,13.287,1150000.0
2009-05-06 04:35:00,13.262,13.306,13.137,13.243,2150000.0
2009-05-06 04:40:00,13.29,13.32,13.163,13.306,1100000.0
2009-05-06 04:45:00,13.218,13.28,13.134,13.28,850000.0
2009-05-06 04:50:00,13.184,13.28,13.121,13.28,1300000.0
2009-05-06 04:55:00,13.223,13.311,13.156,13.311,1500000.0
2009-05-06 05:00:00,13.261,13.303,13.173,13.25,1000000.0
2009-05-06 05:05:00,13.256,13.296,13.153,13.18,950000.0
2009-05-06 05:10:00,13.181,13.272,13.158,13.212,1200000.0
2009-05-06 05:15:00,13.218,13.283,13.113,13.185,1300000.0
2009-05-06 05:20:00,13.172,13.263,13.116,13.166,900000.0
2009-05-06 05:25:00,13.282,13.289,13.148,13.276,1200000.0
2009-05-06 05:30:00,13.242,13.267,13.131,13.243,900000.0
2009-05-06 05:35:00,13.294,13.3,13.122,13.262,1700000.0
2009-05-06 05:40:00,13.241,13.276,13.125,13.175,1300000.0
2009-05-06 05:45:00,13.183,13.285,13.159,13.206,850000.0
2009-05-06 05:50:00,13.211,13.261,13.122,13.182,750000.0
2009-05-06 05:55:00,13.251,13.315,13.143,13.228,900000.0
2009-05-06 06:00:00,13.274,13.274,13.137,13.274,950000.0
2009-05-06 06:05:00,13.162,13.182,13.162,13.182,100000.0
2009-05-06 06:10:00,13.252,13.306,13.138,13.258,1250000.0
2009-05-06 06:15:00,13.272,13.319,13.136,13.259,1500000.0
2009-05-06 06:20:00,13.188,13.303,13.106,13.227,2250000.0
2009-05-06 06:25:00,13.206,13.302,13.115,13.246,2400000.0
2009-05-06 06:30:00,13.224,13.33,13.166,13.292,2500000.0
2009-05-06 06:35:00,13.264,13.361,13.151,13.318,2000000.0
2009-05-06 06:40:00,13.256,13.317,13.146,13.303,1500000.0
2009-05-06 06:45:00,13.253,13.344,13.135,13.281,2650000.0
2009-05-06 06:50:00,13.266,13.342,13.163,13.204,2250000.0
2009-05-06 06:55:00,13.274,13.326,13.178,13.202,2500000.0
2009-05-06 07:00:00,13.165,13.303,13.109,13.278,1900000.0
2009-05-06 07:05:00,13.183,13.299,13.115,13.177,2100000.0
2009-05-06 07:10:00,13.289,13.33,13.138,13.248,1950000.0
2009-05-06 07:15:00,13.29,13.358,13.157,13.279,1950000.0
2009-05-06 07:20:00,13.288,13.394,13.197,13.346,1650000.0
2009-05-06 07:25:00,13.335,13.399,13.254,13.394,1700000.0
2009-05-06 07:30:00,13.368,13.417,13.247,13.417,1800000.0
2009-05-06 07:35:00,13.401,13.442,13.271,13.411,1950000.0
2009-05-06 07:40:00,13.425,13.443,13.305,13.344,1950000.0
2009-05-06 07:45:00,13.379,13.423,13.276,13.391,2200000.0
2009-05-06 07:50:00,13.402,13.441,13.279,13.307,1950000.0
2009-05-06 07:55:00,13.282,13.408,13.246,13.368,2000000.0
2009-05-06 08:00:00,13.248,13.401,13.248,13.263,1750000.0
2009-05-06 08:05:00,13.289,13.41,13.276,13.336,1850000.0
2009-05-06 08:10:00,13.404,13.424,13.293,13.293,2000000.0
2009-05-06 08:15:00,13.324,13.458,13.244,13.343,2350000.0
2009-05-06 08:20:00,13.321,13.42,13.24,13.243,1900000.0
2009-05-06 08:25:00,13.343,13.385,13.224,13.38,1450000.0
2009-05-06 08:30:00,13.281,13.389,13.192,13.282,2200000.0
2009-05-06 08:35:00,13.348,13.42,13.26,13.26,2300000.0
2009-05-06 08:40:00,13.39,13.399,13.226,13.28,1800000.0
2009-05-06 08:45:00,13.357,13.4,13.258,13.39,1750000.0
2009-05-06 08:50:00,13.296,13.421,13.273,13.278,1800000.0
2009-05-06 08:55:00,13.278,13.401,13.222,13.369,1550000.0
2009-05-06 09:00:00,13.349,13.354,13.211,13.268,4900000.0
2009-05-06 09:05:00,13.33,13.36,13.207,13.289,4600000.0
2009-05-06 09:10:00,13.284,13.397,13.234,13.311,4700000.0
2009-05-06 09:15:00,13.305,13.378,13.223,13.306,6850000.0
2009-05-06 09:20:00,13.278,13.391,13.226,13.277,3000000.0
2009-05-06 09:25:00,13.275,13.369,13.232,13.252,4100000.0
2009-05-06 09:30:00,13.29,13.414,13.203,13.256,3550000.0
2009-05-06 09:35:00,13.231,13.379,13.199,13.258,4650000.0
2009-05-06 09:40:00,13.218,13.374,13.218,13.286,2200000.0
2009-05-06 09:45:00,13.389,13.42,13.233,13.295,2050000.0
2009-05-06 09:50:00,13.268,13.417,13.22,13.352,2800000.0
2009-05-06 09:55:00,13.397,13.442,13.257,13.347,2200000.0
2009-05-06 10:00:00,13.317,13.447,13.283,13.373,2450000.0
2009-05-06 10:05:00,13.374,13.448,13.295,13.387,2400000.0
2009-05-06 10:10:00,13.408,13.5,13.276,13.326,2350000.0
2009-05-06 10:15:00,13.306,13.437,13.282,13.366,2800000.0
2009-05-06 10:20:00,13.436,13.477,13.266,13.433,2300000.0
2009-05-06 10:25:00,13.349,13.445,13.283,13.32,2200000.0
2009-05-06 10:30:00,13.426,13.463,13.288,13.432,2300000.0
2009-05-06 10:35:00,13.409,13.471,13.293,13.427,2100000.0
2009-05-06 10:40:00,13.355,13.47,13.276,13.327,2200000.0
2009-05-06 10:45:00,13.289,13.451,13.288,13.418,2150000.0
2009-05-06 10:50:00,13.399,13.433,13.255,13.347,2350000.0
2009-05-06 10:55:00,13.307,13.45,13.266,13.323,1950000.0
2009-05-06 11:00:00,13.335,13.447,13.247,13.436,2600000.0
2009-05-06 11:05:00,13.342,13.432,13.251,13.313,2050000.0
2009-05-06 11:10:00,13.306,13.445,13.278,13.308,2350000.0
2009-05-06 11:15:00,13.353,13.43,13.235,13.321,2350000.0
2009-05-06 11:20:00,13.398,13.421,13.267,13.284,2250000.0
2009-05-06 11:25:00,13.366,13.43,13.231,13.405,2200000.0
2009-05-06 11:30:00,13.299,13.413,13.234,13.325,2350000.0
2009-05-06 11:35:00,13.389,13.428,13.261,13.394,2300000.0
2009-05-06 11:40:00,13.404,13.405,13.268,13.346,1300000.0
2009-05-06 11:45:00,13.327,13.402,13.225,13.39,1850000.0
2009-05-06 11:50:00,13.401,13.443,13.262,13.396,1850000.0
2009-05-06 11:55:00,13.38,13.416,13.268,13.268,2500000.0
2009-05-06 12:00:00,13.331,13.413,13.233,13.272,1700000.0
2009-05-06 12:05:00,13.328,13.42,13.246,13.42,2050000.0
2009-05-06 12:10:00,13.387,13.387,13.237,13.373,1600000.0
2009-05-06 12:15:00,13.316,13.418,13.236,13.288,1950000.0
2009-05-06 12:20:00,13.401,13.416,13.253,13.371,1650000.0
2009-05-06 12:25:00,13.43,13.43,13.271,13.324,1800000.0
2009-05-06 12:30:00,13.315,13.415,13.25,13.411,2150000.0
2009-05-06 12:35:00,13.308,13.445,13.25,13.379,2850000.0
2009-05-06 12:40:00,13.261,13.43,13.261,13.411,2100000.0
2009-05-06 12:50:00,13.429,13.441,13.279,13.381,1550000.0
2009-05-06 12:55:00,13.382,13.439,13.278,13.369,2000000.0
2009-05-06 13:00:00,13.401,13.432,13.238,13.317,2350000.0
2009-05-06 13:05:00,13.327,13.439,13.255,13.278,2200000.0
2009-05-06 13:10:00,13.274,13.427,13.228,13.366,2050000.0
2009-05-06 13:15:00,13.365,13.448,13.283,13.315,2450000.0
2009-05-06 13:20:00,13.285,13.425,13.259,13.363,2550000.0
2009-05-06 13:25:00,13.274,13.443,13.267,13.371,2050000.0
2009-05-06 13:30:00,13.39,13.436,13.272,13.405,2350000.0
2009-05-06 13:35:00,13.379,13.467,13.257,13.349,2550000.0
2009-05-06 13:40:00,13.342,13.501,13.278,13.501,2350000.0
2009-05-06 13:45:00,13.41,13.532,13.344,13.391,2000000.0
2009-05-06 13:50:00,13.422,13.573,13.341,13.525,2200000.0
2009-05-06 13:55:00,13.536,13.553,13.382,13.478,2350000.0
2009-05-06 14:00:00,13.435,13.565,13.388,13.565,2100000.0
2009-05-06 14:05:00,13.501,13.585,13.408,13.455,2000000.0
2009-05-06 14:10:00,13.5,13.638,13.445,13.553,2250000.0
2009-05-06 14:15:00,13.534,13.565,13.393,13.529,2250000.0
2009-05-06 14:20:00,13.467,13.556,13.356,13.536,2150000.0
2009-05-06 14:25:00,13.47,13.638,13.44,13.607,2350000.0
2009-05-06 14:30:00,13.542,13.67,13.486,13.621,2300000.0
2009-05-06 14:35:00,13.645,13.669,13.477,13.632,2200000.0
2009-05-06 14:40:00,13.609,13.689,13.489,13.564,2200000.0
2009-05-06 14:45:00,13.631,13.672,13.525,13.555,2200000.0
2009-05-06 14:50:00,13.543,13.649,13.473,13.504,2350000.0
2009-05-06 14:55:00,13.582,13.63,13.426,13.63,2250000.0
2009-05-06 15:00:00,13.484,13.636,13.444,13.501,2000000.0
2009-05-06 15:05:00,13.582,13.672,13.48,13.552,2250000.0
2009-05-06 15:10:00,13.579,13.715,13.532,13.654,2150000.0
2009-05-06 15:15:00,13.599,13.69,13.514,13.673,2200000.0
2009-05-06 15:20:00,13.548,13.692,13.523,13.661,2200000.0
2009-05-06 15:25:00,13.581,13.721,13.57,13.622,2200000.0
2009-05-06 15:30:00,13.709,13.745,13.548,13.733,2000000.0
2009-05-06 15:35:00,13.697,13.811,13.584,13.596,2950000.0
2009-05-06 15:40:00,13.634,13.738,13.591,13.644,2300000.0
2009-05-06 15:45:00,13.72,13.765,13.552,13.662,2050000.0
2009-05-06 15:50:00,13.649,13.733,13.595,13.699,2350000.0
2009-05-06 15:55:00,13.609,13.759,13.546,13.685,2550000.0
2009-05-06 16:00:00,13.607,13.744,13.575,13.638,2050000.0
2009-05-06 16:05:00,13.615,13.739,13.571,13.62,2300000.0
2009-05-06 16:10:00,13.694,13.714,13.566,13.702,2000000.0
2009-05-06 16:15:00,13.675,13.716,13.541,13.641,2350000.0
2009-05-06 16:20:00,13.628,13.73,13.555,13.575,2150000.0
2009-05-06 16:25:00,13.675,13.734,13.565,13.604,2200000.0
2009-05-06 16:30:00,13.604,13.72,13.56,13.626,2200000.0
2009-05-06 16:35:00,13.606,13.75,13.554,13.615,2250000.0
2009-05-06 16:40:00,13.757,13.771,13.597,13.645,2050000.0
2009-05-06 16:45:00,13.655,13.803,13.593,13.639,2150000.0
2009-05-06 16:50:00,13.729,13.808,13.604,13.634,2350000.0
2009-05-06 16:55:00,13.704,13.834,13.605,13.743,2450000.0
2009-05-06 17:00:00,13.66,13.805,13.607,13.607,1950000.0
2009-05-06 17:05:00,13.665,13.759,13.571,13.692,2400000.0
2009-05-06 17:10:00,13.728,13.778,13.588,13.631,2300000.0
2009-05-06 17:15:00,13.708,13.777,13.597,13.654,2250000.0
2009-05-06 17:20:00,13.586,13.754,13.547,13.664,2100000.0
2009-05-06 17:25:00,13.58,13.705,13.506,13.566,2450000.0
2009-05-06 17:30:00,13.626,13.692,13.529,13.617,2100000.0
2009-05-06 17:35:00,13.578,13.713,13.554,13.632,2600000.0
2009-05-06 17:40:00,13.705,13.718,13.548,13.581,2200000.0
2009-05-06 17:45:00,13.708,13.758,13.546,13.604,2650000.0
2009-05-06 17:50:00,13.707,13.746,13.552,13.636,2700000.0
2009-05-06 17:55:00,13.72,13.74,13.555,13.588,2150000.0
2009-05-06 18:00:00,13.629,13.732,13.544,13.588,2650000.0
2009-05-06 18:05:00,13.617,13.687,13.534,13.65,2350000.0
2009-05-06 18:10:00,13.584,13.697,13.543,13.558,2400000.0
2009-05-06 18:15:00,13.618,13.705,13.557,13.664,2350000.0
2009-05-06 18:20:00,13.641,13.752,13.548,13.576,2400000.0
2009-05-06 18:25:00,13.6,13.746,13.554,13.659,2550000.0
2009-05-06 18:30:00,13.704,13.748,13.592,13.611,2450000.0
2009-05-06 18:35:00,13.702,13.737,13.577,13.722,3000000.0
2009-05-06 18:40:00,13.716,13.799,13.588,13.784,2250000.0
2009-05-06 18:45:00,13.793,13.812,13.612,13.726,2350000.0
2009-05-06 18:50:00,13.752,13.789,13.601,13.768,3300000.0
2009-05-06 18:55:00,13.665,13.781,13.627,13.675,2400000.0
2009-05-06 19:00:00,13.669,13.759,13.595,13.739,2250000.0
2009-05-06 19:05:00,13.664,13.758,13.582,13.695,2050000.0
2009-05-06 19:10:00,13.697,13.776,13.572,13.602,2550000.0
2009-05-06 19:15:00,13.603,13.729,13.529,13.684,1600000.0
2009-05-06 19:20:00,13.621,13.679,13.503,13.674,2500000.0
2009-05-06 19:25:00,13.547,13.724,13.537,13.59,2400000.0
2009-05-06 19:30:00,13.576,13.743,13.575,13.61,2350000.0
2009-05-06 19:35:00,13.624,13.744,13.598,13.633,2150000.0
2009-05-06 19:40:00,13.631,13.75,13.577,13.712,2250000.0
2009-05-06 19:45:00,13.591,13.731,13.59,13.62,2250000.0
2009-05-06 19:50:00,13.704,13.728,13.594,13.706,1800000.0
2009-05-06 19:55:00,13.74,13.74,13.561,13.694,2050000.0
2009-05-06 20:00:00,13.727,13.776,13.599,13.689,2900000.0
2009-05-06 20:05:00,13.724,13.796,13.591,13.668,2050000.0
2009-05-06 20:10:00,13.728,13.766,13.577,13.594,2700000.0
2009-05-06 20:15:00,13.717,13.751,13.582,13.608,2150000.0
2009-05-06 20:20:00,13.65,13.72,13.566,13.68,2000000.0
2009-05-06 20:25:00,13.702,13.709,13.567,13.587,1350000.0
2009-05-06 20:30:00,13.623,13.717,13.534,13.631,2050000.0
2009-05-06 20:35:00,13.59,13.715,13.568,13.683,1650000.0
2009-05-06 20:40:00,13.635,13.71,13.597,13.603,1450000.0
2009-05-06 20:45:00,13.558,13.73,13.544,13.67,1800000.0
2009-05-06 20:50:00,13.659,13.709,13.528,13.685,2300000.0
2009-05-06 20:55:00,13.585,13.738,13.585,13.669,950000.0
2009-05-06 21:00:00,13.656,13.721,13.551,13.626,2250000.0
2009-05-06 21:05:00,13.617,13.736,13.616,13.665,1850000.0
2009-05-06 21:10:00,13.714,13.721,13.602,13.704,1050000.0
2009-05-06 21:15:00,13.591,13.78,13.591,13.616,1500000.0
2009-05-06 21:20:00,13.717,13.743,13.607,13.712,1400000.0
2009-05-06 21:25:00,13.663,13.707,13.591,13.69,1350000.0
2009-05-06 21:30:00,13.551,13.692,13.551,13.576,1250000.0
2009-05-06 21:35:00,13.7,13.722,13.561,13.665,2000000.0
2009-05-06 21:40:00,13.645,13.744,13.528,13.666,2500000.0
2009-05-06 21:45:00,13.687,13.755,13.595,13.601,1450000.0
2009-05-06 21:50:00,13.633,13.738,13.558,13.612,2350000.0
2009-05-06 21:55:00,13.552,13.682,13.54,13.659,1550000.0
2009-05-06 22:00:00,13.62,13.744,13.539,13.588,2150000.0
2009-05-06 22:05:00,13.678,13.703,13.507,13.692,1200000.0
2009-05-06 22:10:00,13.694,13.694,13.552,13.694,850000.0
2009-05-06 22:15:00,13.656,13.718,13.563,13.652,1050000.0
2009-05-06 22:20:00,13.674,13.735,13.509,13.689,1800000.0
2009-05-06 22:25:00,13.682,13.709,13.55,13.681,1900000.0
2009-05-06 22:30:00,13.659,13.684,13.566,13.646,650000.0
2009-05-06 22:35:00,13.602,13.704,13.502,13.671,1600000.0
2009-05-06 22:40:00,13.512,13.659,13.512,13.597,1050000.0
2009-05-06 22:45:00,13.644,13.679,13.523,13.619,800000.0
2009-05-06 22:50:00,13.56,13.714,13.491,13.678,2150000.0
2009-05-06 22:55:00,13.606,13.726,13.584,13.601,800000.0
2009-05-06 23:00:00,13.592,13.711,13.57,13.57,1150000.0
2009-05-06 23:05:00,13.696,13.729,13.573,13.584,1150000.0
2009-05-06 23:10:00,13.612,13.754,13.537,13.67,1600000.0
2009-05-06 23:15:00,13.563,13.694,13.563,13.648,200000.0
2009-05-06 23:20:00,13.611,13.688,13.54,13.605,700000.0
2009-05-06 23:25:00,13.7,13.7,13.518,13.657,800000.0
2009-05-06 23:30:00,13.609,13.69,13.552,13.69,500000.0
2009-05-06 23:35:00,13.674,13.674,13.63,13.63,100000.0
2009-05-06 23:40:00,13.684,13.694,13.559,13.668,1350000.0
2009-05-06 23:50:00,13.584,13.694,13.552,13.619,1650000.0
2009-05-07 00:00:00,13.683,13.727,13.559,13.675,2450000.0
2009-05-07 00:05:00,13.652,13.724,13.552,13.682,1400000.0
2009-05-07 00:10:00,13.62,13.743,13.588,13.588,1300000.0
2009-05-07 00:15:00,13.571,13.727,13.534,13.534,1800000.0
2009-05-07 00:20:00,13.597,13.723,13.568,13.679,1850000.0
2009-05-07 00:25:00,13.661,13.729,13.581,13.624,1950000.0
2009-05-07 00:30:00,13.71,13.728,13.515,13.609,2450000.0
2009-05-07 00:35:00,13.593,13.736,13.553,13.641,2000000.0
2009-05-07 00:40:00,13.612,13.732,13.535,13.699,1200000.0
2009-05-07 00:45:00,13.655,13.723,13.545,13.723,850000.0
2009-05-07 00:50:00,13.705,13.764,13.598,13.664,1500000.0
2009-05-07 00:55:00,13.666,13.744,13.556,13.744,1850000.0
2009-05-07 01:00:00,13.579,13.754,13.543,13.694,3050000.0
2009-05-07 01:05:00,13.653,13.734,13.562,13.638,1650000.0
2009-05-07 01:10:00,13.644,13.751,13.503,13.675,1600000.0
2009-05-07 01:15:00,13.667,13.703,13.555,13.672,1400000.0
2009-05-07 01:20:00,13.63,13.702,13.545,13.597,2300000.0
2009-05-07 01:25:00,13.66,13.67,13.66,13.67,300000.0
2009-05-07 01:30:00,13.668,13.7,13.513,13.649,2100000.0
2009-05-07 01:35:00,13.627,13.708,13.508,13.68,1550000.0
2009-05-07 01:40:00,13.57,13.706,13.555,13.672,1800000.0
2009-05-07 01:45:00,13.649,13.675,13.525,13.643,1300000.0
2009-05-07 01:50:00,13.644,13.66,13.502,13.611,1300000.0
2009-05-07 01:55:00,13.649,13.674,13.489,13.575,2150000.0
2009-05-07 02:00:00,13.65,13.669,13.531,13.638,1400000.0
2009-05-07 02:05:00,13.601,13.693,13.557,13.608,1250000.0
2009-05-07 02:10:00,13.631,13.699,13.509,13.597,2150000.0
2009-05-07 02:15:00,13.653,13.677,13.497,13.646,2050000.0
2009-05-07 02:20:00,13.563,13.686,13.563,13.64,850000.0
2009-05-07 02:25:00,13.656,13.698,13.515,13.644,1850000.0
2009-05-07 02:30:00,13.597,13.682,13.472,13.647,2400000.0
2009-05-07 02:35:00,13.606,13.667,13.532,13.649,1150000.0
2009-05-07 02:40:00,13.664,13.678,13.493,13.631,1000000.0
2009-05-07 02:45:00,13.638,13.686,13.523,13.619,1550000.0
2009-05-07 02:50:00,13.681,13.712,13.523,13.651,1500000.0
2009-05-07 02:55:00,13.666,13.728,13.582,13.611,1450000.0
2009-05-07 03:00:00,13.666,13.754,13.614,13.65,1600000.0
2009-05-07 03:05:00,13.61,13.782,13.59,13.726,2150000.0
2009-05-07 03:10:00,13.594,13.741,13.585,13.741,1000000.0
2009-05-07 03:15:00,13.654,13.736,13.589,13.719,2000000.0
2009-05-07 03:20:00,13.634,13.756,13.629,13.712,1800000.0
2009-05-07 03:25:00,13.744,13.744,13.587,13.686,1350000.0
2009-05-07 03:30:00,13.633,13.735,13.579,13.71,1400000.0
2009-05-07 03:35:00,13.637,13.737,13.616,13.711,1300000.0
2009-05-07 03:40:00,13.711,13.746,13.563,13.622,1850000.0
2009-05-07 03:45:00,13.657,13.764,13.619,13.724,1650000.0
2009-05-07 03:50:00,13.727,13.763,13.613,13.667,2350000.0
2009-05-07 03:55:00,13.69,13.77,13.614,13.719,1900000.0
2009-05-07 04:00:00,13.687,13.773,13.618,13.668,2200000.0
2009-05-07 04:05:00,13.62,13.777,13.596,13.652,2100000.0
2009-05-07 04:10:00,13.704,13.729,13.588,13.645,1700000.0
2009-05-07 04:15:00,13.625,13.77,13.59,13.664,2950000.0
2009-05-07 04:20:00,13.669,13.729,13.579,13.64,1200000.0
2009-05-07 04:25:00,13.639,13.75,13.568,13.604,1750000.0
2009-05-07 04:30:00,13.58,13.728,13.58,13.669,1000000.0
2009-05-07 04:35:00,13.629,13.656,13.629,13.656,100000.0
2009-05-07 04:40:00,13.621,13.718,13.562,13.707,1100000.0
2009-05-07 04:45:00,13.664,13.763,13.568,13.645,2350000.0
2009-05-07 04:50:00,13.601,13.742,13.551,13.676,1100000.0
2009-05-07 04:55:00,13.71,13.732,13.591,13.727,1650000.0
2009-05-07 05:00:00,13.679,13.732,13.599,13.713,1100000.0
2009-05-07 05:05:00,13.741,13.741,13.596,13.645,900000.0
2009-05-07 05:10:00,13.636,13.719,13.592,13.663,1500000.0
2009-05-07 05:15:00,13.68,13.7,13.551,13.613,1050000.0
2009-05-07 05:20:00,13.689,13.699,13.582,13.625,550000.0
2009-05-07 05:25:00,13.643,13.735,13.589,13.724,900000.0
2009-05-07 05:30:00,13.673,13.734,13.609,13.609,850000.0
2009-05-07 05:35:00,13.726,13.736,13.588,13.721,1150000.0
2009-05-07 05:40:00,13.663,13.729,13.628,13.716,950000.0
2009-05-07 05:50:00,13.651,13.727,13.588,13.609,950000.0
2009-05-07 05:55:00,13.676,13.714,13.563,13.673,1550000.0
2009-05-07 06:00:00,13.699,13.699,13.562,13.659,850000.0
2009-05-07 06:05:00,13.618,13.714,13.563,13.676,1250000.0
2009-05-07 06:10:00,13.672,13.72,13.558,13.619,1200000.0
2009-05-07 06:15:00,13.673,13.72,13.573,13.72,700000.0
2009-05-07 06:20:00,13.603,13.71,13.594,13.598,1000000.0
2009-05-07 06:25:00,13.618,13.695,13.559,13.669,900000.0
2009-05-07 06:30:00,13.697,13.71,13.547,13.678,1650000.0
2009-05-07 06:35:00,13.714,13.738,13.565,13.708,2500000.0
2009-05-07 06:40:00,13.708,13.726,13.571,13.716,1700000.0
2009-05-07 06:45:00,13.66,13.719,13.546,13.67,2650000.0
2009-05-07 06:50:00,13.662,13.752,13.615,13.686,1500000.0
2009-05-07 06:55:00,13.674,13.774,13.59,13.636,2500000.0
2009-05-07 07:00:00,13.598,13.736,13.554,13.689,1500000.0
2009-05-07 07:05:00,13.591,13.77,13.583,13.619,1700000.0
2009-05-07 07:10:00,13.756,13.774,13.611,13.694,2150000.0
2009-05-07 07:15:00,13.743,13.779,13.594,13.725,1950000.0
2009-05-07 07:20:00,13.694,13.788,13.632,13.744,2250000.0
2009-05-07 07:25:00,13.78,13.78,13.61,13.755,1250000.0
2009-05-07 07:30:00,13.735,13.779,13.592,13.64,1900000.0
2009-05-07 07:35:00,13.668,13.852,13.645,13.809,1900000.0
2009-05-07 07:40:00,13.785,13.853,13.678,13.775,1850000.0
2009-05-07 07:45:00,13.817,13.87,13.681,13.802,2200000.0
2009-05-07 07:50:00,13.835,13.87,13.696,13.77,1900000.0
2009-05-07 07:55:00,13.838,13.838,13.713,13.829,750000.0
2009-05-07 08:00:00,13.707,13.856,13.707,13.731,1400000.0
2009-05-07 08:05:00,13.841,13.853,13.68,13.776,2050000.0
2009-05-07 08:10:00,13.812,13.85,13.714,13.719,1650000.0
2009-05-07 08:15:00,13.758,13.885,13.681,13.74,2350000.0
2009-05-07 08:20:00,13.728,13.856,13.691,13.791,1450000.0
2009-05-07 08:25:00,13.717,13.834,13.691,13.834,1850000.0
2009-05-07 08:30:00,13.738,13.877,13.663,13.744,2200000.0
2009-05-07 08:35:00,13.772,13.869,13.665,13.698,2300000.0
2009-05-07 08:40:00,13.824,13.84,13.689,13.758,1800000.0
2009-05-07 08:45:00,13.817,13.822,13.702,13.81,1900000.0
2009-05-07 08:50:00,13.698,13.831,13.633,13.693,2200000.0
2009-05-07 08:55:00,13.724,13.807,13.62,13.791,1900000.0
2009-05-07 09:00:00,13.779,13.819,13.676,13.72,4900000.0
2009-05-07 09:05:00,13.797,13.839,13.686,13.761,4600000.0
2009-05-07 09:10:00,13.804,13.864,13.697,13.756,4700000.0
2009-05-07 09:15:00,13.78,13.847,13.68,13.758,6850000.0
2009-05-07 09:20:00,13.751,13.802,13.654,13.727,3000000.0
2009-05-07 09:25:00,13.732,13.828,13.674,13.699,4100000.0
2009-05-07 09:30:00,13.759,13.865,13.679,13.718,3550000.0
2009-05-07 09:35:00,13.715,13.865,13.709,13.717,4100000.0
2009-05-07 09:40:00,13.733,13.87,13.712,13.76,2200000.0
2009-05-07 09:45:00,13.818,13.858,13.672,13.739,2000000.0
2009-05-07 09:50:00,13.683,13.834,13.637,13.786,2800000.0
2009-05-07 09:55:00,13.823,13.826,13.662,13.732,2200000.0
2009-05-07 10:00:00,13.707,13.84,13.675,13.797,2450000.0
2009-05-07 10:05:00,13.778,13.874,13.738,13.794,2400000.0
2009-05-07 10:10:00,13.816,13.893,13.706,13.768,2350000.0
2009-05-07 10:15:00,13.739,13.878,13.675,13.802,2800000.0
2009-05-07 10:20:00,13.877,13.888,13.718,13.732,1800000.0
2009-05-07 10:25:00,13.77,13.878,13.71,13.782,2200000.0
2009-05-07 10:30:00,13.847,13.885,13.712,13.852,2300000.0
2009-05-07 10:35:00,13.832,13.912,13.676,13.864,2100000.0
2009-05-07 10:40:00,13.78,13.872,13.713,13.792,1850000.0
2009-05-07 10:45:00,13.704,13.893,13.704,13.844,1750000.0
2009-05-07 10:50:00,13.858,13.898,13.716,13.762,2350000.0
2009-05-07 10:55:00,13.712,13.845,13.669,13.751,1950000.0
2009-05-07 11:00:00,13.738,13.86,13.657,13.86,2600000.0
2009-05-07 11:05:00,13.778,13.896,13.683,13.744,2050000.0
2009-05-07 11:10:00,13.723,13.905,13.723,13.768,2350000.0
2009-05-07 11:15:00,13.768,13.887,13.659,13.762,2350000.0
2009-05-07 11:20:00,13.836,13.974,13.748,13.832,2250000.0
2009-05-07 11:25:00,13.899,13.956,13.77,13.922,2200000.0
2009-05-07 11:30:00,13.841,13.996,13.76,13.862,2350000.0
2009-05-07 11:35:00,13.927,13.948,13.801,13.931,2300000.0
2009-05-07 11:40:00,13.95,13.979,13.808,13.883,2200000.0
2009-05-07 11:45:00,13.784,13.937,13.78,13.932,2250000.0
2009-05-07 11:50:00,13.93,13.972,13.822,13.946,2300000.0
2009-05-07 11:55:00,13.936,13.953,13.782,13.805,2500000.0
2009-05-07 12:00:00,13.871,13.986,13.802,13.874,2150000.0
2009-05-07 12:05:00,13.921,13.989,13.816,13.95,2250000.0
2009-05-07 12:10:00,13.942,13.953,13.8,13.845,2050000.0
2009-05-07 12:15:00,13.932,13.978,13.825,13.852,2300000.0
2009-05-07 12:20:00,13.964,13.991,13.792,13.923,2200000.0
2009-05-07 12:25:00,13.932,13.957,13.82,13.878,1900000.0
2009-05-07 12:30:00,13.883,13.971,13.793,13.938,2150000.0
2009-05-07 12:35:00,13.83,13.955,13.8,13.911,2850000.0
2009-05-07 12:40:00,13.812,13.982,13.799,13.95,2250000.0
2009-05-07 12:45:00,13.823,14.021,13.811,13.887,2100000.0
2009-05-07 12:50:00,13.973,13.995,13.823,13.953,1900000.0
2009-05-07 12:55:00,13.945,13.999,13.837,13.937,2000000.0
2009-05-07 13:00:00,13.965,14.024,13.813,13.929,2350000.0
2009-05-07 13:05:00,13.946,14.065,13.888,13.935,2200000.0
2009-05-07 13:10:00,13.935,14.078,13.84,14.022,2050000.0
2009-05-07 13:15:00,13.972,14.032,13.839,13.888,2450000.0
2009-05-07 13:20:00,13.89,14.004,13.844,13.94,2550000.0
2009-05-07 13:25:00,13.85,13.978,13.8,13.922,2050000.0
2009-05-07 13:30:00,13.911,13.988,13.795,13.974,2350000.0
2009-05-07 13:35:00,13.955,13.994,13.817,13.897,2550000.0
2009-05-07 13:40:00,13.893,14.007,13.82,13.989,2350000.0
2009-05-07 13:45:00,13.91,13.998,13.862,13.863,2000000.0
2009-05-07 13:50:00,13.911,14.026,13.84,13.945,2200000.0
2009-05-07 13:55:00,13.98,14.0,13.826,13.945,2350000.0
2009-05-07 14:00:00,13.903,14.031,13.851,14.027,2100000.0
2009-05-07 14:05:00,13.942,14.041,13.827,13.901,2000000.0
2009-05-07 14:10:00,13.895,14.001,13.832,13.938,2250000.0
2009-05-07 14:15:00,13.925,13.987,13.827,13.987,2250000.0
2009-05-07 14:20:00,13.97,14.021,13.867,13.95,2150000.0
2009-05-07 14:25:00,13.933,14.065,13.913,14.032,2350000.0
2009-05-07 14:30:00,13.94,14.116,13.936,14.091,2300000.0
2009-05-07 14:35:00,14.099,14.108,13.916,14.029,2200000.0
2009-05-07 14:40:00,13.971,14.081,13.918,13.958,2200000.0
2009-05-07 14:45:00,14.013,14.128,13.928,13.965,2200000.0
2009-05-07 14:50:00,13.982,14.091,13.939,13.956,2350000.0
2009-05-07 14:55:00,14.053,14.083,13.878,14.039,2250000.0
2009-05-07 15:00:00,13.958,14.063,13.821,13.878,2000000.0
2009-05-07 15:05:00,13.932,14.016,13.855,13.919,2250000.0
2009-05-07 15:10:00,13.911,14.047,13.812,13.939,2150000.0
2009-05-07 15:15:00,13.9,14.066,13.813,13.943,2200000.0
2009-05-07 15:20:00,13.813,13.954,13.78,13.882,2200000.0
2009-05-07 15:25:00,13.79,13.969,13.79,13.858,2200000.0
2009-05-07 15:30:00,13.941,13.981,13.787,13.975,2000000.0
2009-05-07 15:35:00,13.935,13.99,13.815,13.829,2950000.0
2009-05-07 15:40:00,13.872,14.0,13.785,13.874,2300000.0
2009-05-07 15:45:00,13.938,13.965,13.796,13.878,2050000.0
2009-05-07 15:50:00,13.876,13.909,13.696,13.86,2350000.0
2009-05-07 15:55:00,13.774,13.894,13.718,13.815,2650000.0
2009-05-07 16:00:00,13.72,13.845,13.643,13.722,2050000.0
2009-05-07 16:05:00,13.703,13.784,13.587,13.667,2300000.0
2009-05-07 16:10:00,13.746,13.773,13.596,13.773,2000000.0
2009-05-07 16:15:00,13.763,13.794,13.638,13.726,2350000.0
2009-05-07 16:20:00,13.733,13.813,13.648,13.67,2150000.0
2009-05-07 16:25:00,13.766,13.785,13.574,13.574,2200000.0
2009-05-07 16:30:00,13.581,13.727,13.564,13.582,2200000.0
2009-05-07 16:35:00,13.568,13.71,13.551,13.601,2250000.0
2009-05-07 16:40:00,13.724,13.79,13.582,13.678,2050000.0
2009-05-07 16:45:00,13.678,13.821,13.594,13.715,2150000.0
2009-05-07 16:50:00,13.779,13.807,13.638,13.682,2350000.0
2009-05-07 16:55:00,13.746,13.816,13.634,13.721,2450000.0
2009-05-07 17:00:00,13.646,13.793,13.614,13.614,1950000.0
2009-05-07 17:05:00,13.663,13.776,13.609,13.741,2400000.0
2009-05-07 17:10:00,13.744,13.781,13.609,13.639,2300000.0
2009-05-07 17:15:00,13.721,13.79,13.587,13.672,2250000.0
2009-05-07 17:20:00,13.561,13.728,13.533,13.684,2100000.0
2009-05-07 17:25:00,13.631,13.762,13.551,13.636,2450000.0
2009-05-07 17:30:00,13.696,13.754,13.57,13.675,2100000.0
2009-05-07 17:35:00,13.623,13.741,13.609,13.651,2600000.0
2009-05-07 17:40:00,13.719,13.755,13.583,13.633,2200000.0
2009-05-07 17:45:00,13.767,13.8,13.641,13.666,2650000.0
2009-05-07 17:50:00,13.742,13.81,13.616,13.737,2700000.0
2009-05-07 17:55:00,13.806,13.833,13.665,13.711,2100000.0
2009-05-07 18:00:00,13.719,13.819,13.645,13.682,2650000.0
2009-05-07 18:05:00,13.693,13.784,13.608,13.729,2350000.0
2009-05-07 18:10:00,13.681,13.796,13.63,13.673,2400000.0
2009-05-07 18:15:00,13.746,13.793,13.586,13.734,2350000.0
2009-05-07 18:20:00,13.688,13.772,13.613,13.641,2400000.0
2009-05-07 18:25:00,13.664,13.812,13.605,13.702,2550000.0
2009-05-07 18:30:00,13.748,13.781,13.612,13.637,2450000.0
2009-05-07 18:35:00,13.715,13.806,13.628,13.806,3000000.0
2009-05-07 18:40:00,13.802,13.865,13.679,13.826,2250000.0
2009-05-07 18:45:00,13.855,13.883,13.671,13.767,2350000.0
2009-05-07 18:50:00,13.823,13.84,13.69,13.83,3300000.0
2009-05-07 18:55:00,13.687,13.84,13.675,13.742,2400000.0
2009-05-07 19:00:00,13.751,13.84,13.671,13.838,2250000.0
2009-05-07 19:05:00,13.785,13.881,13.712,13.8,2200000.0
2009-05-07 19:10:00,13.829,13.879,13.692,13.732,2550000.0
2009-05-07 19:15:00,13.788,13.858,13.669,13.825,2150000.0
2009-05-07 19:20:00,13.795,14.051,13.741,14.051,2500000.0
2009-05-07 19:25:00,13.936,14.058,13.86,13.86,2400000.0
2009-05-07 19:30:00,13.88,14.008,13.856,13.893,2350000.0
2009-05-07 19:35:00,13.859,13.991,13.836,13.914,2250000.0
2009-05-07 19:40:00,13.868,13.967,13.787,13.964,2500000.0
2009-05-07 19:45:00,13.858,13.991,13.815,13.88,2250000.0
2009-05-07 19:50:00,13.934,13.944,13.782,13.878,2200000.0
2009-05-07 19:55:00,13.831,13.954,13.768,13.916,2150000.0
2009-05-07 20:00:00,13.918,13.932,13.748,13.831,2900000.0
2009-05-07 20:05:00,13.886,13.918,13.748,13.781,2650000.0
2009-05-07 20:10:00,13.868,13.902,13.707,13.743,3100000.0
2009-05-07 20:15:00,13.842,13.867,13.695,13.75,2150000.0
2009-05-07 20:20:00,13.799,13.884,13.704,13.884,2100000.0
2009-05-07 20:25:00,13.904,13.936,13.744,13.793,2050000.0
2009-05-07 20:30:00,13.828,13.93,13.742,13.816,2200000.0
2009-05-07 20:35:00,13.778,13.911,13.731,13.771,2000000.0
2009-05-07 20:40:00,13.823,13.915,13.74,13.854,1750000.0
2009-05-07 20:45:00,13.788,13.916,13.783,13.834,1700000.0
2009-05-07 20:50:00,13.86,13.889,13.737,13.886,2300000.0
2009-05-07 20:55:00,13.787,13.921,13.729,13.787,2400000.0
2009-05-07 21:00:00,13.808,13.872,13.719,13.723,2250000.0
2009-05-07 21:05:00,13.741,13.846,13.729,13.733,1850000.0
2009-05-07 21:10:00,13.797,13.827,13.658,13.729,1500000.0
2009-05-07 21:15:00,13.762,13.855,13.637,13.728,2500000.0
2009-05-07 21:20:00,13.804,13.804,13.667,13.734,2050000.0
2009-05-07 21:25:00,13.745,13.806,13.668,13.712,850000.0
2009-05-07 21:30:00,13.651,13.809,13.651,13.68,900000.0
2009-05-07 21:35:00,13.75,13.819,13.633,13.776,1650000.0
2009-05-07 21:40:00,13.744,13.84,13.686,13.824,2250000.0
2009-05-07 21:45:00,13.788,13.889,13.691,13.759,1250000.0
2009-05-07 21:50:00,13.769,13.839,13.665,13.751,1850000.0
2009-05-07 21:55:00,13.763,13.881,13.65,13.767,1950000.0
2009-05-07 22:00:00,13.726,13.827,13.636,13.71,2000000.0
2009-05-07 22:05:00,13.789,13.829,13.656,13.774,1550000.0
2009-05-07 22:10:00,13.802,13.813,13.652,13.813,1850000.0
2009-05-07 22:15:00,13.652,13.83,13.652,13.669,900000.0
2009-05-07 22:20:00,13.776,13.859,13.696,13.825,1100000.0
2009-05-07 22:25:00,13.805,13.837,13.694,13.808,1400000.0
2009-05-07 22:30:00,13.739,13.8,13.654,13.8,400000.0
2009-05-07 22:35:00,13.729,13.807,13.646,13.795,550000.0
2009-05-07 22:40:00,13.652,13.799,13.626,13.711,1350000.0
2009-05-07 22:45:00,13.776,13.811,13.7,13.811,650000.0
2009-05-07 22:50:00,13.7,13.804,13.653,13.799,1850000.0
2009-05-07 22:55:00,13.775,13.82,13.698,13.698,300000.0
2009-05-07 23:00:00,13.73,13.816,13.667,13.81,600000.0
2009-05-07 23:05:00,13.685,13.856,13.659,13.72,1750000.0
2009-05-07 23:10:00,13.768,13.794,13.645,13.693,2150000.0
2009-05-07 23:15:00,13.77,13.779,13.642,13.709,650000.0
2009-05-07 23:20:00,13.689,13.689,13.615,13.678,150000.0
2009-05-07 23:25:00,13.77,13.77,13.648,13.648,350000.0
2009-05-07 23:30:00,13.689,13.775,13.632,13.688,750000.0
2009-05-07 23:35:00,13.77,13.77,13.668,13.743,300000.0
2009-05-07 23:40:00,13.764,13.774,13.639,13.741,1250000.0
2009-05-07 23:45:00,13.77,13.77,13.77,13.77,1300000.0
2009-05-07 23:50:00,13.664,13.778,13.646,13.688,2000000.0
2009-05-07 23:55:00,13.77,13.77,13.77,13.77,750000.0
2009-05-08 00:00:00,13.755,13.82,13.592,13.746,3850000.0
2009-05-08 00:05:00,13.701,13.801,13.63,13.779,1950000.0
2009-05-08 00:10:00,13.696,13.823,13.64,13.809,2250000.0
2009-05-08 00:15:00,13.694,13.83,13.663,13.664,1450000.0
2009-05-08 00:20:00,13.718,13.808,13.688,13.795,1450000.0
2009-05-08 00:25:00,13.757,13.806,13.678,13.737,1650000.0
2009-05-08 00:30:00,13.777,13.806,13.643,13.806,550000.0
2009-05-08 00:35:00,13.754,13.786,13.661,13.783,350000.0
2009-05-08 00:40:00,13.703,13.776,13.628,13.666,750000.0
2009-05-08 00:45:00,13.745,13.786,13.625,13.783,450000.0
2009-05-08 00:50:00,13.776,13.86,13.655,13.721,1200000.0
2009-05-08 00:55:00,13.792,13.795,13.709,13.778,550000.0
2009-05-08 01:00:00,13.649,13.812,13.642,13.734,2100000.0
2009-05-08 01:10:00,13.749,13.784,13.618,13.674,500000.0
2009-05-08 01:15:00,13.788,13.814,13.676,13.712,850000.0
2009-05-08 01:20:00,13.721,13.783,13.642,13.673,500000.0
2009-05-08 01:25:00,13.665,13.781,13.638,13.768,1000000.0
2009-05-08 01:30:00,13.788,13.821,13.652,13.789,1750000.0
2009-05-08 01:35:00,13.79,13.84,13.691,13.812,1200000.0
2009-05-08 01:40:00,13.744,13.837,13.634,13.8,1750000.0
2009-05-08 01:45:00,13.794,13.856,13.662,13.79,2000000.0
2009-05-08 01:50:00,13.821,13.854,13.678,13.733,1550000.0
2009-05-08 01:55:00,13.82,13.849,13.679,13.764,2400000.0
2009-05-08 02:00:00,13.749,13.869,13.716,13.851,1250000.0
2009-05-08 02:05:00,13.827,13.899,13.769,13.871,1950000.0
2009-05-08 02:10:00,13.863,13.887,13.696,13.762,1750000.0
2009-05-08 02:15:00,13.879,13.892,13.725,13.863,1850000.0
2009-05-08 02:20:00,13.853,13.898,13.732,13.881,1850000.0
2009-05-08 02:25:00,13.879,13.963,13.71,13.752,1850000.0
2009-05-08 02:30:00,13.837,13.864,13.706,13.845,1800000.0
2009-05-08 02:35:00,13.837,13.897,13.739,13.836,1550000.0
2009-05-08 02:40:00,13.849,13.922,13.657,13.81,1850000.0
2009-05-08 02:45:00,13.804,13.883,13.677,13.794,1850000.0
2009-05-08 02:50:00,13.852,13.884,13.704,13.884,1800000.0
2009-05-08 02:55:00,13.879,13.879,13.861,13.861,100000.0
2009-05-08 03:00:00,13.814,13.911,13.771,13.782,1350000.0
2009-05-08 03:05:00,13.749,13.883,13.71,13.775,1200000.0
2009-05-08 03:10:00,13.781,13.86,13.722,13.85,900000.0
2009-05-08 03:15:00,13.793,13.802,13.705,13.705,250000.0
2009-05-08 03:20:00,13.759,13.865,13.727,13.864,1800000.0
2009-05-08 03:25:00,13.874,13.882,13.746,13.837,1050000.0
2009-05-08 03:30:00,13.801,13.876,13.737,13.853,1100000.0
2009-05-08 03:35:00,13.787,13.889,13.783,13.876,1400000.0
2009-05-08 03:40:00,13.871,13.871,13.718,13.77,1050000.0
2009-05-08 03:45:00,13.798,13.902,13.726,13.851,1100000.0
2009-05-08 03:50:00,13.817,13.917,13.707,13.8,2300000.0
2009-05-08 03:55:00,13.832,13.929,13.729,13.766,2050000.0
2009-05-08 04:00:00,13.786,13.875,13.723,13.802,1450000.0
2009-05-08 04:05:00,13.826,13.862,13.742,13.862,950000.0
2009-05-08 04:10:00,13.77,13.851,13.719,13.769,550000.0
2009-05-08 04:15:00,13.745,13.878,13.696,13.768,2300000.0
2009-05-08 04:20:00,13.736,13.851,13.692,13.754,1100000.0
2009-05-08 04:25:00,13.84,13.905,13.753,13.753,1150000.0
2009-05-08 04:30:00,13.723,13.868,13.723,13.839,700000.0
2009-05-08 04:35:00,13.84,13.85,13.71,13.764,700000.0
2009-05-08 04:40:00,13.751,13.828,13.692,13.769,400000.0
2009-05-08 04:45:00,13.775,13.823,13.7,13.7,400000.0
2009-05-08 04:50:00,13.734,13.834,13.691,13.753,700000.0
2009-05-08 04:55:00,13.809,13.846,13.701,13.837,1250000.0
2009-05-08 05:00:00,13.791,13.836,13.706,13.791,1600000.0
2009-05-08 05:05:00,13.803,13.882,13.713,13.763,1050000.0
2009-05-08 05:10:00,13.728,13.815,13.721,13.76,1200000.0
2009-05-08 05:15:00,13.741,13.814,13.665,13.732,1650000.0
2009-05-08 05:20:00,13.812,13.844,13.697,13.754,750000.0
2009-05-08 05:25:00,13.804,13.826,13.661,13.809,1800000.0
2009-05-08 05:30:00,13.69,13.806,13.683,13.718,2200000.0
2009-05-08 05:35:00,13.799,13.799,13.667,13.667,1100000.0
2009-05-08 05:40:00,13.751,13.822,13.682,13.786,1600000.0
2009-05-08 05:45:00,13.703,13.789,13.663,13.687,1050000.0
2009-05-08 05:50:00,13.731,13.789,13.654,13.715,1200000.0
2009-05-08 05:55:00,13.731,13.82,13.649,13.756,1450000.0
2009-05-08 06:00:00,13.795,13.795,13.63,13.787,1100000.0
2009-05-08 06:05:00,13.766,13.778,13.588,13.763,1450000.0
2009-05-08 06:10:00,13.764,13.829,13.652,13.758,1150000.0
2009-05-08 06:15:00,13.663,13.703,13.663,13.703,100000.0
2009-05-08 06:20:00,13.689,13.808,13.672,13.732,650000.0
2009-05-08 06:25:00,13.708,13.819,13.657,13.73,1750000.0
2009-05-08 06:30:00,13.8,13.863,13.661,13.822,2550000.0
2009-05-08 06:35:00,13.814,13.855,13.667,13.839,3550000.0
2009-05-08 06:40:00,13.71,13.906,13.701,13.847,1500000.0
2009-05-08 06:45:00,13.89,13.926,13.734,13.855,2650000.0
2009-05-08 06:50:00,13.817,13.89,13.741,13.821,1850000.0
2009-05-08 06:55:00,13.839,13.929,13.713,13.784,2500000.0
2009-05-08 07:00:00,13.732,13.885,13.691,13.877,2000000.0
2009-05-08 07:05:00,13.843,13.964,13.749,13.775,1950000.0
2009-05-08 07:10:00,13.868,13.918,13.675,13.708,2150000.0
2009-05-08 07:15:00,13.872,13.902,13.74,13.778,1950000.0
2009-05-08 07:20:00,13.759,13.884,13.759,13.847,1350000.0
2009-05-08 07:25:00,13.754,13.876,13.68,13.874,1800000.0
2009-05-08 07:30:00,13.851,13.881,13.657,13.661,1250000.0
2009-05-08 07:35:00,13.711,13.886,13.652,13.868,1600000.0
2009-05-08 07:40:00,13.854,13.875,13.732,13.767,1200000.0
2009-05-08 07:45:00,13.863,13.902,13.751,13.864,1700000.0
2009-05-08 07:50:00,13.863,13.873,13.681,13.787,1900000.0
2009-05-08 07:55:00,13.892,13.913,13.772,13.907,1300000.0
2009-05-08 08:00:00,13.794,13.923,13.767,13.772,1750000.0
2009-05-08 08:05:00,13.897,13.92,13.737,13.804,2100000.0
2009-05-08 08:10:00,13.87,13.914,13.765,13.818,2000000.0
2009-05-08 08:15:00,13.838,13.969,13.757,13.856,2350000.0
2009-05-08 08:20:00,13.842,13.962,13.789,13.96,1700000.0
2009-05-08 08:25:00,13.848,13.977,13.824,13.959,1850000.0
2009-05-08 08:30:00,13.844,13.978,13.812,13.884,2200000.0
2009-05-08 08:35:00,13.923,13.972,13.814,13.853,2300000.0
2009-05-08 08:40:00,13.969,14.004,13.838,13.888,1800000.0
2009-05-08 08:45:00,13.976,13.986,13.844,13.963,1900000.0
2009-05-08 08:50:00,13.893,14.001,13.844,13.886,2200000.0
2009-05-08 08:55:00,13.896,13.954,13.763,13.93,1900000.0
2009-05-08 09:00:00,13.908,13.923,13.794,13.88,4450000.0
2009-05-08 09:05:00,13.907,13.98,13.819,13.854,3350000.0
2009-05-08 09:10:00,13.883,13.969,13.799,13.873,4700000.0
2009-05-08 09:15:00,13.879,13.977,13.806,13.908,6850000.0
2009-05-08 09:20:00,13.857,13.981,13.813,13.879,3000000.0
2009-05-08 09:25:00,13.855,13.973,13.815,13.815,4100000.0
2009-05-08 09:30:00,13.862,13.96,13.774,13.812,3550000.0
2009-05-08 09:35:00,13.818,13.988,13.795,13.865,4650000.0
2009-05-08 09:40:00,13.804,13.949,13.8,13.846,1850000.0
2009-05-08 09:45:00,13.926,13.938,13.775,13.842,2000000.0
2009-05-08 09:50:00,13.8,13.932,13.742,13.873,2800000.0
2009-05-08 09:55:00,13.916,13.931,13.762,13.813,2200000.0
2009-05-08 10:00:00,13.807,13.957,13.766,13.866,2450000.0
2009-05-08 10:05:00,13.875,13.94,13.786,13.846,2400000.0
2009-05-08 10:10:00,13.845,13.933,13.745,13.796,2350000.0
2009-05-08 10:15:00,13.76,13.888,13.702,13.822,2800000.0
2009-05-08 10:20:00,13.864,13.887,13.722,13.872,2300000.0
2009-05-08 10:25:00,13.741,13.868,13.708,13.776,2200000.0
2009-05-08 10:30:00,13.875,13.962,13.769,13.923,2300000.0
2009-05-08 10:35:00,13.869,13.934,13.765,13.899,2100000.0
2009-05-08 10:40:00,13.834,13.933,13.76,13.794,1700000.0
2009-05-08 10:45:00,13.763,13.904,13.745,13.895,2150000.0
2009-05-08 10:50:00,13.866,13.924,13.769,13.831,2350000.0
2009-05-08 10:55:00,13.803,13.921,13.733,13.79,1950000.0
2009-05-08 11:00:00,13.795,13.937,13.735,13.904,2600000.0
2009-05-08 11:05:00,13.838,13.932,13.748,13.794,2050000.0
2009-05-08 11:10:00,13.783,13.917,13.758,13.803,2350000.0
2009-05-08 11:15:00,13.831,13.912,13.761,13.815,2350000.0
2009-05-08 11:20:00,13.89,13.925,13.77,13.812,2250000.0
2009-05-08 11:25:00,13.888,13.949,13.767,13.924,2200000.0
2009-05-08 11:30:00,13.854,13.97,13.805,13.874,2350000.0
2009-05-08 11:35:00,13.922,13.981,13.798,13.937,2300000.0
2009-05-08 11:40:00,13.927,13.986,13.795,13.878,2200000.0
2009-05-08 11:45:00,13.775,13.97,13.737,13.932,2250000.0
2009-05-08 11:50:00,13.915,13.974,13.789,13.925,2300000.0
2009-05-08 11:55:00,13.913,13.949,13.8,13.8,2500000.0
2009-05-08 12:00:00,13.851,13.937,13.773,13.812,2150000.0
2009-05-08 12:05:00,13.853,13.939,13.765,13.914,2400000.0
2009-05-08 12:10:00,13.922,13.96,13.803,13.824,2050000.0
2009-05-08 12:15:00,13.901,13.928,13.776,13.776,2300000.0
2009-05-08 12:20:00,13.906,13.925,13.723,13.849,2200000.0
2009-05-08 12:25:00,13.873,13.9,13.757,13.823,1900000.0
2009-05-08 12:30:00,13.815,13.91,13.764,13.898,2150000.0
2009-05-08 12:35:00,13.793,13.92,13.731,13.891,2850000.0
2009-05-08 12:40:00,13.764,13.925,13.762,13.904,2250000.0
2009-05-08 12:45:00,13.796,13.92,13.781,13.799,2100000.0
2009-05-08 12:50:00,13.912,13.947,13.773,13.875,1900000.0
2009-05-08 12:55:00,13.911,13.911,13.766,13.876,1600000.0
2009-05-08 13:00:00,13.937,13.937,13.741,13.806,2350000.0
2009-05-08 13:05:00,13.818,13.929,13.739,13.76,2200000.0
2009-05-08 13:10:00,13.756,13.907,13.736,13.816,2050000.0
2009-05-08 13:15:00,13.8,13.862,13.709,13.75,2450000.0
2009-05-08 13:20:00,13.764,13.902,13.681,13.827,2550000.0
2009-05-08 13:25:00,13.744,13.877,13.714,13.842,2050000.0
2009-05-08 13:30:00,13.839,13.888,13.709,13.855,2350000.0
2009-05-08 13:35:00,13.807,13.926,13.707,13.782,2550000.0
2009-05-08 13:40:00,13.784,13.864,13.683,13.864,2350000.0
2009-05-08 13:45:00,13.793,13.869,13.716,13.739,2000000.0
2009-05-08 13:50:00,13.762,13.868,13.725,13.819,1850000.0
2009-05-08 13:55:00,13.757,13.928,13.701,13.818,2000000.0
2009-05-08 14:00:00,13.786,13.915,13.738,13.915,2100000.0
2009-05-08 14:05:00,13.858,13.938,13.786,13.831,2000000.0
2009-05-08 14:10:00,13.848,14.002,13.798,13.914,2250000.0
2009-05-08 14:15:00,13.911,13.975,13.801,13.964,2250000.0
2009-05-08 14:20:00,13.915,13.976,13.803,13.96,2150000.0
2009-05-08 14:25:00,13.885,13.958,13.816,13.924,2350000.0
2009-05-08 14:30:00,13.813,13.991,13.792,13.953,2300000.0
2009-05-08 14:35:00,13.967,14.019,13.846,13.925,2200000.0
2009-05-08 14:40:00,13.831,13.969,13.79,13.836,2200000.0
2009-05-08 14:45:00,13.883,13.949,13.798,13.863,2200000.0
2009-05-08 14:50:00,13.861,13.973,13.795,13.83,2350000.0
2009-05-08 14:55:00,13.912,13.993,13.808,13.937,2250000.0
2009-05-08 15:00:00,13.836,13.955,13.802,13.842,2000000.0
2009-05-08 15:05:00,13.87,13.949,13.806,13.876,2250000.0
2009-05-08 15:10:00,13.86,13.957,13.761,13.9,2150000.0
2009-05-08 15:15:00,13.872,13.959,13.787,13.948,2200000.0
2009-05-08 15:20:00,13.776,13.937,13.753,13.849,2200000.0
2009-05-08 15:25:00,13.784,13.951,13.784,13.845,2200000.0
2009-05-08 15:30:00,13.916,13.93,13.771,13.928,2000000.0
2009-05-08 15:35:00,13.928,13.96,13.736,13.773,2950000.0
2009-05-08 15:40:00,13.794,13.936,13.765,13.853,2300000.0
2009-05-08 15:45:00,13.924,13.95,13.751,13.906,2050000.0
2009-05-08 15:50:00,13.872,13.947,13.781,13.895,2350000.0
2009-05-08 15:55:00,13.822,13.921,13.721,13.88,2500000.0
2009-05-08 16:00:00,13.796,13.887,13.71,13.767,2050000.0
2009-05-08 16:05:00,13.736,13.837,13.684,13.762,2300000.0
2009-05-08 16:10:00,13.834,13.849,13.698,13.836,2000000.0
2009-05-08 16:15:00,13.831,13.872,13.686,13.779,2350000.0
2009-05-08 16:20:00,13.763,13.858,13.646,13.712,2150000.0
2009-05-08 16:25:00,13.792,13.853,13.692,13.713,2200000.0
2009-05-08 16:30:00,13.702,13.86,13.678,13.768,2200000.0
2009-05-08 16:35:00,13.762,13.896,13.745,13.753,2250000.0
2009-05-08 16:40:00,13.897,13.951,13.694,13.752,2050000.0
2009-05-08 16:45:00,13.772,13.867,13.683,13.749,2150000.0
2009-05-08 16:50:00,13.84,13.886,13.731,13.754,2350000.0
2009-05-08 16:55:00,13.825,13.922,13.726,13.793,2450000.0
2009-05-08 17:00:00,13.724,13.932,13.724,13.751,1950000.0
2009-05-08 17:05:00,13.803,13.88,13.704,13.849,2400000.0
2009-05-08 17:10:00,13.864,13.904,13.742,13.752,2300000.0
2009-05-08 17:15:00,13.83,13.901,13.732,13.786,2250000.0
2009-05-08 17:20:00,13.675,13.888,13.675,13.836,2100000.0
2009-05-08 17:25:00,13.803,13.914,13.71,13.79,2450000.0
2009-05-08 17:30:00,13.829,13.875,13.727,13.785,2100000.0
2009-05-08 17:35:00,13.785,13.904,13.713,13.793,2600000.0
2009-05-08 17:40:00,13.851,13.927,13.694,13.735,2200000.0
2009-05-08 17:45:00,13.872,13.891,13.725,13.759,2650000.0
2009-05-08 17:50:00,13.851,13.917,13.737,13.829,2700000.0
2009-05-08 17:55:00,13.887,13.898,13.736,13.756,2350000.0
2009-05-08 18:00:00,13.794,13.876,13.711,13.754,2650000.0
2009-05-08 18:05:00,13.753,13.844,13.63,13.779,2350000.0
2009-05-08 18:10:00,13.732,13.899,13.712,13.734,2400000.0
2009-05-08 18:15:00,13.802,13.931,13.739,13.879,2350000.0
2009-05-08 18:20:00,13.826,13.903,13.738,13.786,2400000.0
2009-05-08 18:25:00,13.785,13.947,13.752,13.782,2550000.0
2009-05-08 18:30:00,13.879,13.92,13.751,13.768,2450000.0
2009-05-08 18:35:00,13.844,13.951,13.752,13.924,3000000.0
2009-05-08 18:40:00,13.932,13.978,13.769,13.905,2250000.0
2009-05-08 18:45:00,13.928,13.957,13.751,13.847,2350000.0
2009-05-08 18:50:00,13.929,13.962,13.763,13.907,3300000.0
2009-05-08 18:55:00,13.804,13.928,13.771,13.818,2400000.0
2009-05-08 19:00:00,13.829,13.93,13.752,13.928,2250000.0
2009-05-08 19:05:00,13.857,13.977,13.769,13.881,2150000.0
2009-05-08 19:10:00,13.925,13.96,13.792,13.839,2550000.0
2009-05-08 19:15:00,13.86,13.938,13.778,13.907,2150000.0
2009-05-08 19:20:00,13.847,13.984,13.748,13.928,2500000.0
2009-05-08 19:25:00,13.797,13.991,13.782,13.809,2400000.0
2009-05-08 19:30:00,13.826,13.965,13.769,13.853,2350000.0
2009-05-08 19:35:00,13.844,13.953,13.817,13.878,1700000.0
2009-05-08 19:40:00,13.841,13.955,13.793,13.814,1950000.0
2009-05-08 19:45:00,13.833,13.979,13.833,13.864,2250000.0
2009-05-08 19:50:00,13.945,13.971,13.832,13.903,2200000.0
2009-05-08 19:55:00,13.856,13.979,13.801,13.941,2150000.0
2009-05-08 20:00:00,13.946,13.953,13.805,13.87,2900000.0
2009-05-08 20:05:00,13.923,13.943,13.783,13.852,2350000.0
2009-05-08 20:10:00,13.932,13.951,13.752,13.815,2750000.0
2009-05-08 20:15:00,13.926,13.946,13.776,13.822,1800000.0
2009-05-08 20:20:00,13.889,13.958,13.791,13.955,2100000.0
2009-05-08 20:25:00,13.953,13.961,13.833,13.94,1650000.0
2009-05-08 20:30:00,13.872,13.957,13.762,13.884,2300000.0
2009-05-08 20:35:00,13.875,13.961,13.818,13.94,900000.0
2009-05-08 20:40:00,13.883,13.966,13.845,13.961,1800000.0
2009-05-08 20:45:00,13.799,13.982,13.79,13.939,1500000.0
2009-05-08 20:50:00,13.914,13.989,13.829,13.964,2250000.0
2009-05-08 20:55:00,13.838,13.957,13.838,13.877,1900000.0
2009-05-08 21:00:00,13.917,13.964,13.811,13.919,1800000.0
2009-05-08 21:05:00,13.88,14.011,13.862,13.912,1850000.0
2009-05-08 21:10:00,13.927,13.963,13.817,13.869,1900000.0
2009-05-08 21:15:00,13.921,14.001,13.821,13.874,1450000.0
2009-05-08 21:20:00,13.948,13.956,13.822,13.955,2250000.0
2009-05-08 21:25:00,13.942,13.993,13.821,13.821,1950000.0
2009-05-08 21:30:00,13.821,13.99,13.821,13.843,1300000.0
2009-05-08 21:35:00,13.943,14.026,13.801,13.934,1950000.0
2009-05-08 21:40:00,13.887,14.021,13.84,13.858,1700000.0
2009-05-08 21:45:00,13.943,13.987,13.786,13.822,1450000.0
2009-05-08 21:50:00,13.899,13.975,13.824,13.933,1900000.0
2009-05-08 21:55:00,13.904,13.928,13.804,13.928,400000.0
2009-05-08 22:00:00,13.856,14.005,13.812,13.881,1750000.0
2009-05-08 22:05:00,13.957,13.994,13.815,13.938,1800000.0
2009-05-08 22:10:00,13.954,14.026,13.826,13.926,2000000.0
2009-05-08 22:15:00,13.806,13.961,13.806,13.878,1250000.0
2009-05-08 22:20:00,13.936,13.964,13.81,13.953,950000.0
2009-05-08 22:25:00,13.899,13.959,13.839,13.959,450000.0
2009-05-08 22:30:00,13.953,13.958,13.837,13.95,1000000.0
2009-05-08 22:35:00,13.874,13.98,13.8,13.974,1500000.0
2009-05-08 22:40:00,13.809,13.975,13.809,13.969,1900000.0
2009-05-08 22:45:00,13.85,14.011,13.85,13.872,1700000.0
2009-05-08 22:50:00,13.87,14.026,13.823,13.997,2400000.0
2009-05-08 22:55:00,13.94,13.97,13.854,13.96,800000.0
2009-05-10 23:00:00,13.889,13.985,13.832,13.865,600000.0
2009-05-10 23:05:00,13.851,13.984,13.851,13.984,100000.0
2009-05-10 23:10:00,13.891,13.968,13.822,13.887,900000.0
2009-05-10 23:15:00,13.941,13.941,13.877,13.879,150000.0
2009-05-10 23:20:00,13.891,13.998,13.832,13.922,900000.0
2009-05-10 23:30:00,13.889,13.967,13.832,13.833,400000.0
2009-05-10 23:35:00,13.886,13.975,13.886,13.934,200000.0
2009-05-10 23:40:00,13.964,13.974,13.839,13.942,950000.0
2009-05-10 23:50:00,13.864,13.974,13.848,13.868,1350000.0
2009-05-10 23:55:00,13.817,13.958,13.817,13.831,250000.0
2009-05-11 00:00:00,13.982,14.0,13.833,13.927,2600000.0
2009-05-11 00:05:00,13.903,14.038,13.83,13.961,2300000.0
2009-05-11 00:10:00,13.886,13.974,13.818,13.974,1900000.0
2009-05-11 00:15:00,13.94,14.004,13.813,13.843,1500000.0
2009-05-11 00:20:00,13.857,14.027,13.828,13.933,750000.0
2009-05-11 00:25:00,13.938,13.994,13.838,13.899,1600000.0
2009-05-11 00:30:00,13.947,14.002,13.813,13.928,1750000.0
2009-05-11 00:35:00,13.863,13.988,13.828,13.923,1250000.0
2009-05-11 00:40:00,13.883,14.006,13.808,13.984,1450000.0
2009-05-11 00:45:00,13.983,14.0,13.843,13.983,1700000.0
2009-05-11 00:50:00,13.953,14.022,13.895,13.895,800000.0
2009-05-11 00:55:00,13.968,14.014,13.862,13.993,700000.0
2009-05-11 01:00:00,13.829,14.002,13.822,13.924,2650000.0
2009-05-11 01:05:00,13.959,13.999,13.845,13.916,1650000.0
2009-05-11 01:10:00,13.974,13.994,13.862,13.964,800000.0
2009-05-11 01:15:00,13.842,14.014,13.834,13.993,1150000.0
2009-05-11 01:20:00,13.901,13.994,13.822,13.991,1050000.0
2009-05-11 01:25:00,13.871,13.978,13.794,13.851,1850000.0
2009-05-11 01:30:00,13.958,13.983,13.816,13.935,1650000.0
2009-05-11 01:35:00,13.969,14.002,13.848,14.002,1200000.0
2009-05-11 01:40:00,13.867,13.991,13.866,13.939,600000.0
2009-05-11 01:45:00,13.951,13.962,13.813,13.912,450000.0
2009-05-11 01:50:00,13.954,13.987,13.82,13.849,1350000.0
2009-05-11 01:55:00,13.994,14.001,13.856,13.914,1350000.0
2009-05-11 02:00:00,13.894,14.014,13.843,13.968,1650000.0
2009-05-11 02:05:00,13.929,14.054,13.881,13.978,2050000.0
2009-05-11 02:10:00,13.963,14.02,13.843,13.901,1800000.0
2009-05-11 02:15:00,13.972,14.045,13.797,13.99,1900000.0
2009-05-11 02:20:00,13.812,14.017,13.812,13.928,1250000.0
2009-05-11 02:25:00,13.996,14.017,13.858,13.997,1300000.0
2009-05-11 02:30:00,13.981,14.018,13.834,13.887,1650000.0
2009-05-11 02:35:00,13.854,14.021,13.854,14.0,900000.0
2009-05-11 02:40:00,13.979,14.028,13.854,13.968,1850000.0
2009-05-11 02:45:00,13.951,14.0,13.849,13.905,1000000.0
2009-05-11 02:50:00,13.895,14.005,13.849,13.967,1400000.0
2009-05-11 02:55:00,13.95,14.017,13.877,13.877,1150000.0
2009-05-11 03:00:00,13.938,14.002,13.882,13.979,1400000.0
2009-05-11 03:05:00,13.89,14.014,13.857,14.003,1700000.0
2009-05-11 03:10:00,13.891,14.001,13.832,13.937,1000000.0
2009-05-11 03:15:00,13.886,14.004,13.838,13.999,2950000.0
2009-05-11 03:20:00,13.92,14.013,13.849,13.96,1600000.0
2009-05-11 03:25:00,13.992,13.993,13.888,13.961,1050000.0
2009-05-11 03:30:00,13.868,13.954,13.868,13.954,250000.0
2009-05-11 03:35:00,13.96,13.97,13.822,13.97,1050000.0
2009-05-11 03:40:00,13.972,13.996,13.86,13.87,1350000.0
2009-05-11 03:45:00,13.905,13.995,13.858,13.935,750000.0
2009-05-11 03:50:00,13.937,13.992,13.862,13.89,1250000.0
2009-05-11 03:55:00,13.889,13.964,13.798,13.831,1950000.0
2009-05-11 04:00:00,13.882,13.981,13.813,13.916,1850000.0
2009-05-11 04:05:00,13.963,13.989,13.86,13.974,1750000.0
2009-05-11 04:10:00,13.921,13.972,13.849,13.912,750000.0
2009-05-11 04:15:00,13.967,13.98,13.831,13.905,2700000.0
2009-05-11 04:20:00,13.95,13.959,13.813,13.941,1050000.0
2009-05-11 04:25:00,13.898,14.01,13.821,13.837,1350000.0
2009-05-11 04:30:00,13.852,13.968,13.846,13.924,800000.0
2009-05-11 04:35:00,13.911,13.988,13.839,13.91,1050000.0
2009-05-11 04:40:00,13.836,13.974,13.836,13.871,800000.0
2009-05-11 04:45:00,13.875,13.965,13.803,13.845,1250000.0
2009-05-11 04:50:00,13.836,13.954,13.787,13.952,1650000.0
2009-05-11 04:55:00,13.852,13.972,13.806,13.856,750000.0
2009-05-11 05:00:00,13.878,13.961,13.823,13.917,1250000.0
2009-05-11 05:05:00,13.867,13.98,13.84,13.873,800000.0
2009-05-11 05:10:00,13.891,13.904,13.856,13.888,500000.0
2009-05-11 05:15:00,13.93,13.93,13.93,13.93,200000.0
2009-05-11 05:20:00,13.915,13.963,13.799,13.919,1500000.0
2009-05-11 05:25:00,13.93,13.984,13.791,13.984,1500000.0
2009-05-11 05:30:00,13.947,13.988,13.831,13.831,1200000.0
2009-05-11 05:35:00,13.962,13.962,13.908,13.928,550000.0
2009-05-11 05:40:00,13.929,13.978,13.849,13.978,950000.0
2009-05-11 05:45:00,13.854,13.987,13.854,13.909,650000.0
2009-05-11 05:50:00,13.947,14.016,13.874,13.934,1300000.0
2009-05-11 05:55:00,13.954,13.969,13.832,13.957,650000.0
2009-05-11 06:00:00,13.935,13.935,13.775,13.932,850000.0
2009-05-11 06:05:00,13.962,13.985,13.812,13.94,2650000.0
2009-05-11 06:10:00,13.952,13.979,13.838,13.898,1400000.0
2009-05-11 06:20:00,13.841,13.972,13.808,13.899,650000.0
2009-05-11 06:25:00,13.891,13.979,13.829,13.919,1150000.0
2009-05-11 06:30:00,13.941,13.964,13.838,13.938,1450000.0
2009-05-11 06:35:00,13.97,14.003,13.837,13.967,2550000.0
2009-05-11 06:40:00,13.86,13.986,13.858,13.972,1350000.0
2009-05-11 06:45:00,13.923,13.993,13.797,13.958,2700000.0
2009-05-11 06:50:00,13.919,14.03,13.819,13.827,2150000.0
2009-05-11 06:55:00,13.929,14.009,13.813,13.849,2500000.0
2009-05-11 07:00:00,13.841,14.01,13.824,14.0,1600000.0
2009-05-11 07:05:00,13.961,13.989,13.813,13.87,1750000.0
2009-05-11 07:10:00,13.989,13.989,13.841,13.903,2150000.0
2009-05-11 07:15:00,13.924,14.007,13.808,13.921,2100000.0
2009-05-11 07:20:00,13.948,14.008,13.855,13.953,1950000.0
2009-05-11 07:25:00,13.951,13.998,13.824,13.96,1750000.0
2009-05-11 07:30:00,13.962,14.016,13.845,13.87,1600000.0
2009-05-11 07:35:00,13.902,13.983,13.823,13.96,1500000.0
2009-05-11 07:40:00,13.946,14.001,13.83,13.914,1600000.0
2009-05-11 07:45:00,13.972,14.03,13.832,13.95,2200000.0
2009-05-11 07:50:00,13.977,14.014,13.857,13.914,1600000.0
2009-05-11 07:55:00,13.959,14.002,13.875,13.985,1750000.0
2009-05-11 08:00:00,13.882,14.036,13.863,13.896,1750000.0
2009-05-11 08:05:00,13.969,14.044,13.87,13.913,1250000.0
2009-05-11 08:10:00,13.988,14.01,13.878,13.894,2000000.0
2009-05-11 08:15:00,13.886,13.992,13.84,13.895,2350000.0
2009-05-11 08:20:00,13.889,14.014,13.851,13.913,2050000.0
2009-05-11 08:25:00,13.897,14.02,13.818,13.984,1850000.0
2009-05-11 08:30:00,13.861,14.003,13.855,13.906,1850000.0
2009-05-11 08:35:00,13.96,14.021,13.842,13.891,2300000.0
2009-05-11 08:40:00,13.964,13.99,13.825,13.896,1800000.0
2009-05-11 08:45:00,13.983,13.994,13.873,13.968,1900000.0
2009-05-11 08:50:00,13.867,14.013,13.811,13.884,2200000.0
2009-05-11 08:55:00,13.889,13.965,13.795,13.946,1900000.0
2009-05-11 09:00:00,13.917,13.943,13.807,13.862,4900000.0
2009-05-11 09:05:00,13.919,13.946,13.792,13.837,4600000.0
2009-05-11 09:10:00,13.849,13.943,13.781,13.861,4700000.0
2009-05-11 09:15:00,13.867,13.962,13.749,13.849,6850000.0
2009-05-11 09:20:00,13.846,13.941,13.793,13.841,3000000.0
2009-05-11 09:25:00,13.85,13.935,13.798,13.812,4100000.0
2009-05-11 09:30:00,13.843,13.934,13.746,13.794,3550000.0
2009-05-11 09:35:00,13.81,13.964,13.798,13.815,4650000.0
2009-05-11 09:40:00,13.772,13.931,13.772,13.833,1850000.0
2009-05-11 09:45:00,13.911,13.942,13.746,13.817,2000000.0
2009-05-11 09:50:00,13.763,13.934,13.717,13.885,3450000.0
2009-05-11 09:55:00,13.913,13.913,13.743,13.821,2200000.0
2009-05-11 10:00:00,13.817,13.926,13.763,13.882,2450000.0
2009-05-11 10:05:00,13.86,13.925,13.795,13.888,2400000.0
2009-05-11 10:10:00,13.878,13.946,13.766,13.863,2350000.0
2009-05-11 10:15:00,13.792,13.953,13.767,13.881,2800000.0
2009-05-11 10:20:00,13.924,13.951,13.789,13.936,2300000.0
2009-05-11 10:25:00,13.831,13.943,13.776,13.832,2200000.0
2009-05-11 10:30:00,13.937,13.961,13.774,13.929,2300000.0
2009-05-11 10:35:00,13.872,13.949,13.746,13.914,1750000.0
2009-05-11 10:40:00,13.804,13.959,13.745,13.838,2200000.0
2009-05-11 10:45:00,13.799,13.935,13.785,13.906,1750000.0
2009-05-11 10:50:00,13.91,13.966,13.744,13.813,2350000.0
2009-05-11 10:55:00,13.793,13.915,13.77,13.819,1950000.0
2009-05-11 11:00:00,13.815,13.957,13.725,13.926,2600000.0
2009-05-11 11:05:00,13.781,13.945,13.749,13.818,1650000.0
2009-05-11 11:10:00,13.766,13.914,13.732,13.771,2350000.0
2009-05-11 11:15:00,13.833,13.953,13.751,13.819,1950000.0
2009-05-11 11:20:00,13.894,13.914,13.758,13.782,2250000.0
2009-05-11 11:25:00,13.855,13.903,13.706,13.876,2200000.0
2009-05-11 11:30:00,13.798,13.898,13.742,13.813,2350000.0
2009-05-11 11:35:00,13.842,13.906,13.714,13.861,2300000.0
2009-05-11 11:40:00,13.852,13.921,13.714,13.806,2200000.0
2009-05-11 11:45:00,13.724,13.875,13.696,13.848,2250000.0
2009-05-11 11:50:00,13.853,13.883,13.712,13.842,2300000.0
2009-05-11 11:55:00,13.855,13.885,13.677,13.729,2500000.0
2009-05-11 12:00:00,13.797,13.914,13.739,13.772,2150000.0
2009-05-11 12:05:00,13.813,13.916,13.716,13.895,2250000.0
2009-05-11 12:10:00,13.872,13.935,13.709,13.78,2050000.0
2009-05-11 12:15:00,13.873,13.903,13.738,13.763,1950000.0
2009-05-11 12:20:00,13.868,13.895,13.733,13.86,2200000.0
2009-05-11 12:25:00,13.866,13.91,13.733,13.821,1550000.0
2009-05-11 12:30:00,13.794,13.912,13.739,13.871,2250000.0
2009-05-11 12:35:00,13.789,13.879,13.666,13.847,2850000.0
2009-05-11 12:40:00,13.736,13.901,13.725,13.877,2250000.0
2009-05-11 12:45:00,13.731,13.921,13.72,13.781,2100000.0
2009-05-11 12:50:00,13.898,13.926,13.772,13.865,1900000.0
2009-05-11 12:55:00,13.859,13.89,13.715,13.826,2000000.0
2009-05-11 13:00:00,13.853,13.871,13.709,13.774,2350000.0
2009-05-11 13:05:00,13.786,13.871,13.715,13.724,2200000.0
2009-05-11 13:10:00,13.714,13.873,13.674,13.828,2050000.0
2009-05-11 13:15:00,13.809,13.885,13.698,13.738,2450000.0
2009-05-11 13:20:00,13.767,13.886,13.658,13.76,2550000.0
2009-05-11 13:25:00,13.644,13.782,13.582,13.715,2050000.0
2009-05-11 13:30:00,13.727,13.775,13.615,13.752,2350000.0
2009-05-11 13:35:00,13.725,13.825,13.601,13.668,2550000.0
2009-05-11 13:40:00,13.703,13.807,13.622,13.774,2350000.0
2009-05-11 13:45:00,13.668,13.78,13.606,13.658,2000000.0
2009-05-11 13:50:00,13.677,13.776,13.624,13.746,2200000.0
2009-05-11 13:55:00,13.77,13.829,13.643,13.712,2350000.0
2009-05-11 14:00:00,13.693,13.819,13.623,13.763,2100000.0
2009-05-11 14:05:00,13.682,13.783,13.597,13.643,2000000.0
2009-05-11 14:10:00,13.675,13.756,13.584,13.671,2250000.0
2009-05-11 14:15:00,13.657,13.742,13.552,13.716,2250000.0
2009-05-11 14:20:00,13.684,13.745,13.569,13.666,2150000.0
2009-05-11 14:25:00,13.639,13.772,13.597,13.713,2350000.0
2009-05-11 14:30:00,13.674,13.781,13.603,13.741,2300000.0
2009-05-11 14:35:00,13.76,13.806,13.619,13.713,2200000.0
2009-05-11 14:40:00,13.687,13.833,13.63,13.702,2200000.0
2009-05-11 14:45:00,13.757,13.819,13.678,13.739,2200000.0
2009-05-11 14:50:00,13.727,13.86,13.662,13.71,2350000.0
2009-05-11 14:55:00,13.775,13.811,13.66,13.791,2250000.0
2009-05-11 15:00:00,13.698,13.818,13.664,13.729,2000000.0
2009-05-11 15:05:00,13.753,13.822,13.68,13.745,2250000.0
2009-05-11 15:10:00,13.758,13.874,13.686,13.83,2150000.0
2009-05-11 15:15:00,13.768,13.871,13.703,13.854,2200000.0
2009-05-11 15:20:00,13.738,13.864,13.712,13.804,2200000.0
2009-05-11 15:25:00,13.724,13.882,13.665,13.723,2200000.0
2009-05-11 15:30:00,13.81,13.843,13.683,13.843,2000000.0
2009-05-11 15:35:00,13.812,13.876,13.674,13.718,2950000.0
2009-05-11 15:40:00,13.751,13.89,13.714,13.802,2300000.0
2009-05-11 15:45:00,13.88,13.88,13.729,13.802,2050000.0
2009-05-11 15:50:00,13.791,13.832,13.677,13.806,2350000.0
2009-05-11 15:55:00,13.72,13.833,13.659,13.802,2550000.0
2009-05-11 16:00:00,13.694,13.867,13.681,13.807,2050000.0
2009-05-11 16:05:00,13.768,13.863,13.699,13.779,2300000.0
2009-05-11 16:10:00,13.841,13.873,13.714,13.853,2000000.0
2009-05-11 16:15:00,13.853,13.918,13.75,13.814,2350000.0
2009-05-11 16:20:00,13.828,13.909,13.737,13.763,2150000.0
2009-05-11 16:25:00,13.845,13.96,13.752,13.824,2200000.0
2009-05-11 16:30:00,13.797,13.931,13.748,13.794,2200000.0
2009-05-11 16:35:00,13.778,13.922,13.755,13.777,2250000.0
2009-05-11 16:40:00,13.909,13.941,13.738,13.831,2050000.0
2009-05-11 16:45:00,13.866,13.944,13.764,13.787,2150000.0
2009-05-11 16:50:00,13.887,13.958,13.781,13.828,2350000.0
2009-05-11 16:55:00,13.892,13.955,13.778,13.837,2450000.0
2009-05-11 17:00:00,13.77,13.911,13.737,13.737,1950000.0
2009-05-11 17:05:00,13.801,13.939,13.754,13.889,2400000.0
2009-05-11 17:10:00,13.882,13.919,13.773,13.775,2300000.0
2009-05-11 17:15:00,13.867,13.911,13.765,13.811,2250000.0
2009-05-11 17:20:00,13.765,13.933,13.75,13.888,2000000.0
2009-05-11 17:25:00,13.814,13.913,13.728,13.835,2450000.0
2009-05-11 17:30:00,13.883,13.983,13.76,13.84,2100000.0
2009-05-11 17:35:00,13.784,13.952,13.774,13.93,2500000.0
2009-05-11 17:40:00,13.919,13.956,13.795,13.806,2200000.0
2009-05-11 17:45:00,13.913,13.954,13.791,13.819,2650000.0
2009-05-11 17:50:00,13.887,13.944,13.762,13.85,2700000.0
2009-05-11 17:55:00,13.915,13.919,13.768,13.813,2100000.0
2009-05-11 18:00:00,13.83,13.883,13.707,13.776,2650000.0
2009-05-11 18:05:00,13.793,13.881,13.673,13.814,2350000.0
2009-05-11 18:10:00,13.757,13.865,13.716,13.716,2400000.0
2009-05-11 18:15:00,13.788,13.901,13.724,13.836,2350000.0
2009-05-11 18:20:00,13.779,13.917,13.732,13.766,2400000.0
2009-05-11 18:25:00,13.785,13.905,13.724,13.776,2550000.0
2009-05-11 18:30:00,13.867,13.926,13.751,13.782,2450000.0
2009-05-11 18:35:00,13.882,13.906,13.746,13.878,3000000.0
2009-05-11 18:40:00,13.876,13.908,13.744,13.853,2250000.0
2009-05-11 18:45:00,13.897,13.901,13.71,13.815,2350000.0
2009-05-11 18:50:00,13.873,13.916,13.74,13.863,3300000.0
2009-05-11 18:55:00,13.787,13.933,13.744,13.801,2400000.0
2009-05-11 19:00:00,13.824,13.906,13.704,13.87,2250000.0
2009-05-11 19:05:00,13.775,13.895,13.698,13.835,2100000.0
2009-05-11 19:10:00,13.854,13.939,13.723,13.796,2550000.0
2009-05-11 19:15:00,13.815,13.907,13.764,13.869,2150000.0
2009-05-11 19:20:00,13.836,13.923,13.772,13.906,2500000.0
2009-05-11 19:25:00,13.763,13.93,13.73,13.73,2400000.0
2009-05-11 19:30:00,13.788,13.939,13.755,13.784,2350000.0
2009-05-11 19:35:00,13.81,13.899,13.764,13.81,2150000.0
2009-05-11 19:40:00,13.815,13.946,13.747,13.917,2500000.0
2009-05-11 19:45:00,13.772,13.937,13.737,13.812,2250000.0
2009-05-11 19:50:00,13.872,13.934,13.75,13.87,2200000.0
2009-05-11 19:55:00,13.837,13.923,13.762,13.876,2150000.0
2009-05-11 20:00:00,13.9,13.928,13.766,13.862,2900000.0
2009-05-11 20:05:00,13.904,13.926,13.778,13.797,2400000.0
2009-05-11 20:10:00,13.897,13.897,13.838,13.883,350000.0
2009-05-11 20:15:00,13.9,13.911,13.756,13.788,1750000.0
2009-05-11 20:20:00,13.847,13.919,13.767,13.919,2100000.0
2009-05-11 20:25:00,13.883,13.906,13.755,13.898,1150000.0
2009-05-11 20:30:00,13.826,13.917,13.749,13.826,2100000.0
2009-05-11 20:35:00,13.793,13.935,13.746,13.887,1650000.0
2009-05-11 20:40:00,13.814,13.916,13.788,13.88,1450000.0
2009-05-11 20:45:00,13.876,13.929,13.83,13.89,1050000.0
2009-05-11 20:50:00,13.858,13.921,13.768,13.904,1450000.0
2009-05-11 20:55:00,13.794,13.935,13.786,13.843,1850000.0
2009-05-11 21:00:00,13.873,13.93,13.781,13.881,1850000.0
2009-05-11 21:05:00,13.803,13.926,13.788,13.865,1400000.0
2009-05-11 21:10:00,13.907,13.968,13.772,13.853,1900000.0
2009-05-11 21:15:00,13.894,13.97,13.798,13.848,2500000.0
2009-05-11 21:20:00,13.938,13.957,13.83,13.949,2000000.0
2009-05-11 21:25:00,13.903,13.965,13.811,13.85,1750000.0
2009-05-11 21:30:00,13.781,13.947,13.781,13.91,1350000.0
2009-05-11 21:35:00,13.918,14.002,13.799,13.906,2000000.0
2009-05-11 21:40:00,13.857,13.96,13.782,13.898,2500000.0
2009-05-11 21:45:00,13.894,13.991,13.789,13.817,1700000.0
2009-05-11 21:50:00,13.869,14.004,13.776,13.851,2350000.0
2009-05-11 21:55:00,13.884,13.934,13.794,13.907,1950000.0
2009-05-11 22:00:00,13.828,13.942,13.742,13.84,1650000.0
2009-05-11 22:05:00,13.901,13.924,13.784,13.89,1650000.0
2009-05-11 22:10:00,13.904,13.982,13.791,13.939,1550000.0
2009-05-11 22:15:00,13.789,13.958,13.789,13.9,1350000.0
2009-05-11 22:20:00,13.886,13.938,13.798,13.879,1400000.0
2009-05-11 22:25:00,13.812,13.948,13.812,13.945,1200000.0
2009-05-11 22:30:00,13.903,13.931,13.783,13.931,1200000.0
2009-05-11 22:35:00,13.872,13.958,13.766,13.915,850000.0
2009-05-11 22:40:00,13.775,13.95,13.775,13.892,1650000.0
2009-05-11 22:45:00,13.859,13.94,13.797,13.824,850000.0
2009-05-11 22:50:00,13.82,13.962,13.763,13.903,1650000.0
2009-05-11 22:55:00,13.886,13.924,13.808,13.924,500000.0
2009-05-11 23:00:00,13.839,13.91,13.782,13.91,450000.0
2009-05-11 23:05:00,13.851,13.937,13.768,13.82,1500000.0
2009-05-11 23:10:00,13.831,13.928,13.791,13.846,1750000.0
2009-05-11 23:15:00,13.82,13.937,13.718,13.822,1050000.0
2009-05-11 23:20:00,13.821,13.898,13.745,13.825,700000.0
2009-05-11 23:25:00,13.821,13.91,13.762,13.88,550000.0
2009-05-11 23:30:00,13.819,13.918,13.762,13.842,750000.0
2009-05-11 23:35:00,13.897,13.9,13.857,13.9,1050000.0
2009-05-11 23:40:00,13.894,13.904,13.769,13.878,1350000.0
2009-05-11 23:45:00,13.821,13.914,13.801,13.827,350000.0
2009-05-11 23:50:00,13.794,13.91,13.778,13.91,1350000.0
2009-05-11 23:55:00,13.824,13.852,13.715,13.75,400000.0
2009-05-12 00:00:00,13.883,13.959,13.767,13.921,3650000.0
2009-05-12 00:05:00,13.866,13.929,13.749,13.854,2300000.0
2009-05-12 00:10:00,13.805,13.911,13.769,13.911,1900000.0
2009-05-12 00:15:00,13.892,13.934,13.782,13.782,1350000.0
2009-05-12 00:20:00,13.898,13.94,13.814,13.814,750000.0
2009-05-12 00:25:00,13.882,13.932,13.758,13.804,1700000.0
2009-05-12 00:30:00,13.884,13.921,13.771,13.9,2500000.0
2009-05-12 00:40:00,13.813,13.9,13.738,13.9,1550000.0
2009-05-12 00:45:00,13.89,13.928,13.792,13.852,700000.0
2009-05-12 00:50:00,13.894,13.954,13.829,13.926,1050000.0
2009-05-12 00:55:00,13.916,13.922,13.81,13.922,250000.0
2009-05-12 01:00:00,13.744,13.917,13.739,13.907,1850000.0
2009-05-12 01:05:00,13.89,13.914,13.772,13.828,850000.0
2009-05-12 01:10:00,13.864,13.926,13.752,13.908,2050000.0
2009-05-12 01:15:00,13.896,13.912,13.807,13.903,500000.0
2009-05-12 01:20:00,13.825,13.897,13.74,13.889,2500000.0
2009-05-12 01:25:00,13.9,13.9,13.9,13.9,300000.0
2009-05-12 01:30:00,13.903,13.923,13.747,13.868,1750000.0
2009-05-12 01:35:00,13.834,13.892,13.76,13.822,350000.0
2009-05-12 01:40:00,13.9,13.927,13.826,13.9,700000.0
2009-05-12 01:45:00,13.833,13.907,13.793,13.906,300000.0
2009-05-12 01:50:00,13.874,13.874,13.74,13.74,450000.0
2009-05-12 01:55:00,13.88,13.922,13.733,13.798,2400000.0
2009-05-12 02:00:00,13.88,13.945,13.776,13.884,2050000.0
2009-05-12 02:05:00,13.88,13.948,13.782,13.903,2650000.0
2009-05-12 02:10:00,13.905,13.943,13.774,13.854,2650000.0
2009-05-12 02:15:00,13.87,13.929,13.718,13.899,2150000.0
2009-05-12 02:20:00,13.788,13.929,13.766,13.904,1700000.0
2009-05-12 02:25:00,13.886,13.945,13.753,13.875,1500000.0
2009-05-12 02:30:00,13.882,13.942,13.768,13.88,1050000.0
2009-05-12 02:35:00,13.838,13.902,13.731,13.89,1950000.0
2009-05-12 02:40:00,13.898,13.948,13.754,13.854,1850000.0
2009-05-12 02:45:00,13.894,13.917,13.773,13.849,1400000.0
2009-05-12 02:50:00,13.81,13.907,13.752,13.885,900000.0
2009-05-12 02:55:00,13.9,13.919,13.805,13.805,950000.0
2009-05-12 03:00:00,13.89,13.908,13.769,13.806,1350000.0
2009-05-12 03:05:00,13.88,13.941,13.792,13.902,1850000.0
2009-05-12 03:10:00,13.876,13.912,13.791,13.912,1800000.0
2009-05-12 03:15:00,13.826,13.913,13.785,13.879,900000.0
2009-05-12 03:20:00,13.811,13.906,13.752,13.864,1550000.0
2009-05-12 03:25:00,13.79,13.915,13.757,13.856,1100000.0
2009-05-12 03:30:00,13.778,13.898,13.767,13.775,850000.0
2009-05-12 03:35:00,13.792,13.895,13.792,13.876,850000.0
2009-05-12 03:40:00,13.871,13.871,13.779,13.86,700000.0
2009-05-12 03:45:00,13.87,13.89,13.754,13.842,1700000.0
2009-05-12 03:50:00,13.802,13.874,13.802,13.874,750000.0
2009-05-12 03:55:00,13.839,13.938,13.743,13.743,2450000.0
2009-05-12 04:00:00,13.826,13.912,13.758,13.87,1750000.0
2009-05-12 04:05:00,13.831,13.908,13.772,13.86,900000.0
2009-05-12 04:10:00,13.817,13.9,13.747,13.819,1150000.0
2009-05-12 04:15:00,13.829,13.895,13.754,13.826,2150000.0
2009-05-12 04:20:00,13.873,13.891,13.787,13.891,850000.0
2009-05-12 04:25:00,13.801,13.905,13.767,13.775,1400000.0
2009-05-12 04:30:00,13.74,13.889,13.74,13.813,650000.0
2009-05-12 04:35:00,13.831,13.928,13.753,13.827,750000.0
2009-05-12 04:40:00,13.781,13.893,13.722,13.87,1050000.0
2009-05-12 04:45:00,13.806,13.954,13.732,13.841,1900000.0
2009-05-12 04:50:00,13.759,13.937,13.737,13.79,1300000.0
2009-05-12 04:55:00,13.869,13.917,13.756,13.778,600000.0
2009-05-12 05:00:00,13.861,13.904,13.752,13.812,1250000.0
2009-05-12 05:05:00,13.877,13.906,13.761,13.847,750000.0
2009-05-12 05:10:00,13.885,13.908,13.791,13.823,1100000.0
2009-05-12 05:15:00,13.824,13.898,13.742,13.813,1500000.0
2009-05-12 05:20:00,13.826,13.913,13.752,13.86,1850000.0
2009-05-12 05:25:00,13.789,13.917,13.774,13.882,900000.0
2009-05-12 05:30:00,13.824,13.914,13.769,13.858,950000.0
2009-05-12 05:35:00,13.897,13.907,13.848,13.886,550000.0
2009-05-12 05:40:00,13.831,13.902,13.763,13.891,1900000.0
2009-05-12 05:45:00,13.826,13.913,13.797,13.813,800000.0
2009-05-12 05:50:00,13.811,13.898,13.748,13.822,750000.0
2009-05-12 06:00:00,13.874,13.884,13.737,13.808,1200000.0
2009-05-12 06:05:00,13.802,13.866,13.733,13.754,450000.0
2009-05-12 06:10:00,13.852,13.886,13.738,13.858,1150000.0
2009-05-12 06:15:00,13.853,13.885,13.752,13.763,750000.0
2009-05-12 06:20:00,13.771,13.89,13.738,13.789,750000.0
2009-05-12 06:25:00,13.802,13.907,13.729,13.819,800000.0
2009-05-12 06:30:00,13.724,13.882,13.724,13.862,1900000.0
2009-05-12 06:35:00,13.879,13.888,13.711,13.877,2900000.0
2009-05-12 06:40:00,13.741,13.884,13.685,13.856,1750000.0
2009-05-12 06:45:00,13.828,13.904,13.712,13.851,2650000.0
2009-05-12 06:50:00,13.809,13.896,13.741,13.774,1800000.0
2009-05-12 06:55:00,13.846,13.897,13.73,13.733,2500000.0
2009-05-12 07:00:00,13.74,13.89,13.732,13.877,1900000.0
2009-05-12 07:05:00,13.7,13.933,13.7,13.738,2050000.0
2009-05-12 07:10:00,13.871,13.884,13.733,13.79,1650000.0
2009-05-12 07:15:00,13.844,13.879,13.72,13.812,1600000.0
2009-05-12 07:20:00,13.826,13.887,13.736,13.825,1600000.0
2009-05-12 07:25:00,13.825,13.879,13.722,13.879,1450000.0
2009-05-12 07:30:00,13.821,13.893,13.707,13.838,1700000.0
2009-05-12 07:35:00,13.73,13.9,13.73,13.869,1700000.0
2009-05-12 07:40:00,13.822,13.88,13.753,13.855,1400000.0
2009-05-12 07:45:00,13.847,13.898,13.747,13.849,2200000.0
2009-05-12 07:50:00,13.803,13.889,13.715,13.801,1500000.0
2009-05-12 07:55:00,13.783,13.876,13.711,13.842,1050000.0
2009-05-12 08:00:00,13.759,13.906,13.745,13.746,1750000.0
2009-05-12 08:05:00,13.879,13.893,13.754,13.797,1850000.0
2009-05-12 08:10:00,13.886,13.899,13.757,13.757,2000000.0
2009-05-12 08:15:00,13.782,13.92,13.715,13.805,2350000.0
2009-05-12 08:20:00,13.764,13.868,13.716,13.782,1600000.0
2009-05-12 08:25:00,13.773,13.902,13.727,13.86,1500000.0
2009-05-12 08:30:00,13.788,13.909,13.719,13.767,2200000.0
2009-05-12 08:35:00,13.824,13.901,13.719,13.752,2300000.0
2009-05-12 08:40:00,13.859,13.89,13.727,13.859,1800000.0
2009-05-12 08:45:00,13.863,13.881,13.744,13.865,1900000.0
2009-05-12 08:50:00,13.773,13.901,13.725,13.764,2200000.0
2009-05-12 08:55:00,13.784,13.854,13.685,13.842,1900000.0
2009-05-12 09:00:00,13.838,13.851,13.715,13.767,3600000.0
2009-05-12 09:05:00,13.823,13.856,13.737,13.784,2300000.0
2009-05-12 09:10:00,13.778,13.876,13.719,13.802,4700000.0
2009-05-12 09:15:00,13.816,13.917,13.727,13.842,6850000.0
2009-05-12 09:20:00,13.823,13.929,13.761,13.812,3000000.0
2009-05-12 09:25:00,13.835,13.941,13.779,13.779,4100000.0
2009-05-12 09:30:00,13.803,13.921,13.748,13.778,3550000.0
2009-05-12 09:35:00,13.762,13.893,13.729,13.782,4650000.0
2009-05-12 09:40:00,13.745,13.924,13.725,13.839,2200000.0
2009-05-12 09:45:00,13.926,13.964,13.802,13.864,2000000.0
2009-05-12 09:50:00,13.815,13.977,13.752,13.883,2800000.0
2009-05-12 09:55:00,13.914,13.951,13.779,13.874,2200000.0
2009-05-12 10:00:00,13.851,14.015,13.802,13.982,2450000.0
2009-05-12 10:05:00,13.975,14.059,13.911,13.97,2400000.0
2009-05-12 10:10:00,13.978,14.068,13.869,13.972,2350000.0
2009-05-12 10:15:00,13.912,14.079,13.905,14.034,2800000.0
2009-05-12 10:20:00,14.122,14.166,13.998,14.127,2300000.0
2009-05-12 10:25:00,14.052,14.214,13.987,14.056,2200000.0
2009-05-12 10:30:00,14.183,14.188,13.988,14.122,2300000.0
2009-05-12 10:35:00,14.091,14.138,13.984,14.117,2100000.0
2009-05-12 10:40:00,14.039,14.117,13.943,13.997,2200000.0
2009-05-12 10:45:00,13.985,14.152,13.97,14.117,2150000.0
2009-05-12 10:50:00,14.106,14.175,13.975,14.049,2350000.0
2009-05-12 10:55:00,13.983,14.167,13.938,14.02,1950000.0
2009-05-12 11:00:00,14.026,14.15,13.969,14.103,2600000.0
2009-05-12 11:05:00,14.066,14.15,13.948,14.028,2050000.0
2009-05-12 11:10:00,14.012,14.182,13.977,14.089,2350000.0
2009-05-12 11:15:00,14.132,14.241,14.076,14.118,2350000.0
2009-05-12 11:20:00,14.2,14.226,14.051,14.094,2250000.0
2009-05-12 11:25:00,14.152,14.22,14.055,14.217,2200000.0
2009-05-12 11:30:00,14.11,14.268,14.083,14.158,2350000.0
2009-05-12 11:35:00,14.216,14.265,14.096,14.222,2300000.0
2009-05-12 11:40:00,14.237,14.24,14.05,14.175,2200000.0
2009-05-12 11:45:00,14.069,14.231,14.069,14.189,2250000.0
2009-05-12 11:50:00,14.2,14.228,14.048,14.186,2300000.0
2009-05-12 11:55:00,14.182,14.202,14.058,14.058,2500000.0
2009-05-12 12:00:00,14.126,14.266,14.057,14.09,2150000.0
2009-05-12 12:05:00,14.171,14.232,14.051,14.197,2250000.0
2009-05-12 12:10:00,14.193,14.253,14.06,14.091,2050000.0
2009-05-12 12:15:00,14.182,14.205,14.048,14.068,2300000.0
2009-05-12 12:20:00,14.193,14.222,14.043,14.14,2200000.0
2009-05-12 12:25:00,14.148,14.177,14.033,14.089,1900000.0
2009-05-12 12:30:00,14.057,14.141,13.986,14.12,2150000.0
2009-05-12 12:35:00,14.065,14.155,13.95,14.096,2850000.0
2009-05-12 12:40:00,14.004,14.171,13.995,14.157,2250000.0
2009-05-12 12:45:00,14.045,14.183,14.033,14.055,2100000.0
2009-05-12 12:50:00,14.172,14.181,13.998,14.123,1900000.0
2009-05-12 12:55:00,14.13,14.184,14.009,14.093,2000000.0
2009-05-12 13:00:00,14.115,14.115,13.943,14.021,2350000.0
2009-05-12 13:05:00,14.011,14.141,13.974,14.001,2200000.0
2009-05-12 13:10:00,13.991,14.163,13.96,14.109,2050000.0
2009-05-12 13:15:00,14.121,14.154,13.989,14.066,2450000.0
2009-05-12 13:20:00,14.031,14.186,13.998,14.14,2550000.0
2009-05-12 13:25:00,14.063,14.198,14.033,14.149,2050000.0
2009-05-12 13:30:00,14.176,14.208,14.027,14.17,2350000.0
2009-05-12 13:35:00,14.178,14.256,14.071,14.173,2550000.0
2009-05-12 13:40:00,14.213,14.305,14.119,14.233,2350000.0
2009-05-12 13:45:00,14.175,14.283,14.128,14.143,2000000.0
2009-05-12 13:50:00,14.17,14.272,14.091,14.214,2200000.0
2009-05-12 13:55:00,14.253,14.314,14.072,14.23,2350000.0
2009-05-12 14:00:00,14.209,14.317,14.123,14.308,2100000.0
2009-05-12 14:05:00,14.228,14.309,14.166,14.212,2000000.0
2009-05-12 14:10:00,14.235,14.333,14.154,14.25,2250000.0
2009-05-12 14:15:00,14.263,14.297,14.129,14.256,2250000.0
2009-05-12 14:20:00,14.228,14.274,14.105,14.185,2150000.0
2009-05-12 14:25:00,14.205,14.264,14.073,14.176,2350000.0
2009-05-12 14:30:00,14.083,14.264,14.047,14.215,2300000.0
2009-05-12 14:35:00,14.233,14.265,14.081,14.178,2200000.0
2009-05-12 14:40:00,14.128,14.232,14.002,14.066,2200000.0
2009-05-12 14:45:00,14.131,14.215,14.047,14.113,2200000.0
2009-05-12 14:50:00,14.123,14.22,14.05,14.066,2350000.0
2009-05-12 14:55:00,14.154,14.186,14.026,14.169,2250000.0
2009-05-12 15:00:00,14.092,14.187,14.032,14.066,2000000.0
2009-05-12 15:05:00,14.108,14.193,14.02,14.091,2250000.0
2009-05-12 15:10:00,14.114,14.216,14.005,14.164,2150000.0
2009-05-12 15:15:00,14.096,14.201,14.01,14.195,2200000.0
2009-05-12 15:20:00,14.081,14.188,14.016,14.105,2200000.0
2009-05-12 15:25:00,14.03,14.226,14.03,14.118,2200000.0
2009-05-12 15:30:00,14.197,14.222,14.051,14.167,2000000.0
2009-05-12 15:35:00,14.134,14.185,13.999,14.049,2950000.0
2009-05-12 15:40:00,14.06,14.158,14.021,14.055,2300000.0
2009-05-12 15:45:00,14.139,14.169,13.994,14.119,2050000.0
2009-05-12 15:50:00,14.11,14.167,14.015,14.148,2350000.0
2009-05-12 15:55:00,14.059,14.177,14.008,14.159,2650000.0
2009-05-12 16:00:00,14.053,14.198,14.012,14.105,2050000.0
2009-05-12 16:05:00,14.055,14.172,13.967,14.058,2300000.0
2009-05-12 16:10:00,14.111,14.139,13.98,14.119,2000000.0
2009-05-12 16:15:00,14.1,14.167,14.001,14.054,2350000.0
2009-05-12 16:20:00,14.083,14.177,13.976,14.029,2150000.0
2009-05-12 16:25:00,14.113,14.172,14.03,14.036,2200000.0
2009-05-12 16:30:00,14.034,14.162,13.997,14.048,2200000.0
2009-05-12 16:35:00,14.041,14.146,13.945,13.945,2250000.0
2009-05-12 16:40:00,14.082,14.118,13.913,14.0,2050000.0
2009-05-12 16:45:00,14.048,14.149,13.992,14.049,2150000.0
2009-05-12 16:50:00,14.099,14.135,13.985,14.016,2350000.0
2009-05-12 16:55:00,14.087,14.178,13.983,14.083,2450000.0
2009-05-12 17:00:00,14.023,14.206,14.023,14.036,1950000.0
2009-05-12 17:05:00,14.112,14.217,14.062,14.178,2400000.0
2009-05-12 17:10:00,14.192,14.211,14.045,14.045,2300000.0
2009-05-12 17:15:00,14.13,14.212,13.983,14.104,2250000.0
2009-05-12 17:20:00,14.055,14.206,13.989,14.147,2100000.0
2009-05-12 17:25:00,14.071,14.194,14.017,14.11,2450000.0
2009-05-12 17:30:00,14.161,14.231,14.058,14.113,2100000.0
2009-05-12 17:35:00,14.053,14.202,14.002,14.108,2600000.0
2009-05-12 17:40:00,14.181,14.188,14.019,14.04,2200000.0
2009-05-12 17:45:00,14.165,14.177,14.011,14.065,2650000.0
2009-05-12 17:50:00,14.147,14.226,13.989,14.081,2700000.0
2009-05-12 17:55:00,14.141,14.158,14.01,14.043,2100000.0
2009-05-12 18:00:00,14.059,14.128,13.97,14.048,2650000.0
2009-05-12 18:05:00,14.088,14.184,14.017,14.076,2350000.0
2009-05-12 18:10:00,14.03,14.176,13.978,13.988,2400000.0
2009-05-12 18:15:00,14.07,14.149,13.97,14.079,2350000.0
2009-05-12 18:20:00,14.049,14.17,13.989,14.051,2400000.0
2009-05-12 18:25:00,14.082,14.21,14.041,14.096,2550000.0
2009-05-12 18:30:00,14.152,14.173,14.012,14.019,2450000.0
2009-05-12 18:35:00,14.107,14.177,13.982,14.117,3000000.0
2009-05-12 18:40:00,14.112,14.188,13.987,14.14,2250000.0
2009-05-12 18:45:00,14.173,14.179,13.994,14.077,2350000.0
2009-05-12 18:50:00,14.162,14.199,14.028,14.155,3300000.0
2009-05-12 18:55:00,14.072,14.19,14.037,14.106,2400000.0
2009-05-12 19:00:00,14.095,14.22,14.049,14.22,2250000.0
2009-05-12 19:05:00,14.151,14.235,14.059,14.155,2100000.0
2009-05-12 19:10:00,14.2,14.221,14.051,14.082,2550000.0
2009-05-12 19:15:00,14.123,14.202,14.055,14.161,2150000.0
2009-05-12 19:20:00,14.12,14.229,14.049,14.212,2500000.0
2009-05-12 19:25:00,14.048,14.237,14.036,14.078,2400000.0
2009-05-12 19:30:00,14.079,14.238,14.071,14.119,2350000.0
2009-05-12 19:35:00,14.085,14.278,14.054,14.146,2400000.0
2009-05-12 19:40:00,14.13,14.253,14.071,14.227,1600000.0
2009-05-12 19:45:00,14.064,14.256,14.064,14.153,2250000.0
2009-05-12 19:50:00,14.221,14.244,14.077,14.183,2200000.0
2009-05-12 19:55:00,14.168,14.249,14.096,14.215,2150000.0
2009-05-12 20:00:00,14.226,14.245,14.059,14.186,2400000.0
2009-05-12 20:05:00,14.201,14.23,14.063,14.095,1900000.0
2009-05-12 20:10:00,14.208,14.215,14.076,14.193,1150000.0
2009-05-12 20:15:00,14.188,14.254,14.064,14.1,2150000.0
2009-05-12 20:20:00,14.144,14.222,14.05,14.188,1750000.0
2009-05-12 20:25:00,14.202,14.204,14.073,14.086,1350000.0
2009-05-12 20:30:00,14.142,14.223,14.048,14.143,2150000.0
2009-05-12 20:35:00,14.092,14.212,14.084,14.096,1450000.0
2009-05-12 20:40:00,14.159,14.236,14.109,14.118,1600000.0
2009-05-12 20:45:00,14.054,14.219,14.054,14.126,1950000.0
2009-05-12 20:50:00,14.159,14.23,14.019,14.179,2300000.0
2009-05-12 20:55:00,14.068,14.203,14.049,14.129,2000000.0
2009-05-12 21:00:00,14.151,14.204,14.058,14.079,2250000.0
2009-05-12 21:05:00,14.094,14.209,14.08,14.15,1850000.0
2009-05-12 21:10:00,14.196,14.242,14.058,14.103,1900000.0
2009-05-12 21:15:00,14.159,14.241,14.07,14.12,1450000.0
2009-05-12 21:20:00,14.22,14.222,14.063,14.1,1350000.0
2009-05-12 21:25:00,14.161,14.231,14.064,14.092,2300000.0
2009-05-12 21:30:00,14.071,14.266,14.071,14.084,2100000.0
2009-05-12 21:35:00,14.199,14.286,14.04,14.162,2000000.0
2009-05-12 21:40:00,14.136,14.224,14.025,14.159,2500000.0
2009-05-12 21:45:00,14.148,14.22,14.058,14.094,1650000.0
2009-05-12 21:50:00,14.163,14.232,14.079,14.175,900000.0
2009-05-12 21:55:00,14.16,14.203,14.046,14.165,1450000.0
2009-05-12 22:00:00,14.113,14.204,14.04,14.191,1200000.0
2009-05-12 22:05:00,14.201,14.244,14.037,14.174,2100000.0
2009-05-12 22:10:00,14.204,14.256,14.041,14.219,2100000.0
2009-05-12 22:15:00,14.056,14.259,14.056,14.161,1450000.0
2009-05-12 22:20:00,14.199,14.224,14.078,14.202,1200000.0
2009-05-12 22:25:00,14.178,14.245,14.102,14.144,750000.0
2009-05-12 22:30:00,14.141,14.22,14.082,14.213,550000.0
2009-05-12 22:35:00,14.137,14.229,14.069,14.213,1300000.0
2009-05-12 22:40:00,14.046,14.222,14.038,14.222,850000.0
2009-05-12 22:45:00,14.137,14.264,14.1,14.156,800000.0
2009-05-12 22:50:00,14.123,14.229,14.08,14.11,1700000.0
2009-05-12 22:55:00,14.199,14.241,14.1,14.166,1250000.0
2009-05-12 23:00:00,14.108,14.195,14.059,14.157,500000.0
2009-05-12 23:05:00,14.141,14.218,14.082,14.142,350000.0
2009-05-12 23:10:00,14.121,14.198,14.016,14.016,1150000.0
2009-05-12 23:15:00,14.187,14.198,14.062,14.122,850000.0
2009-05-12 23:20:00,14.091,14.168,14.032,14.092,800000.0
2009-05-12 23:25:00,14.087,14.15,14.015,14.08,350000.0
2009-05-12 23:30:00,14.089,14.18,14.032,14.098,600000.0
2009-05-12 23:35:00,14.172,14.181,14.172,14.177,150000.0
2009-05-12 23:40:00,14.164,14.174,14.039,14.072,1050000.0
2009-05-12 23:45:00,14.144,14.17,14.059,14.17,250000.0
2009-05-12 23:50:00,14.074,14.225,14.058,14.196,1650000.0
2009-05-13 00:00:00,14.188,14.231,13.994,14.142,3350000.0
2009-05-13 00:05:00,14.142,14.232,14.052,14.155,1100000.0
2009-05-13 00:10:00,14.119,14.184,14.051,14.092,1000000.0
2009-05-13 00:20:00,14.171,14.202,14.068,14.202,800000.0
2009-05-13 00:25:00,14.123,14.245,14.08,14.129,1450000.0
2009-05-13 00:30:00,14.199,14.234,14.092,14.097,1850000.0
2009-05-13 00:35:00,14.097,14.239,14.043,14.155,2000000.0
2009-05-13 00:40:00,14.144,14.26,14.075,14.075,2050000.0
2009-05-13 00:45:00,14.215,14.278,14.102,14.238,1550000.0
2009-05-13 00:50:00,14.223,14.287,14.138,14.19,1000000.0
2009-05-13 00:55:00,14.161,14.255,14.122,14.16,350000.0
2009-05-13 01:00:00,14.089,14.25,14.082,14.25,2400000.0
2009-05-13 01:05:00,14.195,14.238,14.097,14.154,950000.0
2009-05-13 01:10:00,14.205,14.274,14.105,14.237,2000000.0
2009-05-13 01:15:00,14.245,14.253,14.104,14.235,1800000.0
2009-05-13 01:20:00,14.171,14.26,14.065,14.09,2800000.0
2009-05-13 01:25:00,14.245,14.283,14.079,14.13,2450000.0
2009-05-13 01:30:00,14.262,14.292,14.109,14.263,2100000.0
2009-05-13 01:35:00,14.27,14.328,14.152,14.324,1750000.0
2009-05-13 01:40:00,14.296,14.371,14.173,14.332,1900000.0
2009-05-13 01:45:00,14.233,14.307,14.13,14.254,750000.0
2009-05-13 01:50:00,14.298,14.325,14.123,14.189,2400000.0
2009-05-13 01:55:00,14.197,14.284,14.129,14.194,2350000.0
2009-05-13 02:00:00,14.26,14.282,14.118,14.282,1400000.0
2009-05-13 02:05:00,14.239,14.291,14.149,14.26,1850000.0
2009-05-13 02:10:00,14.263,14.342,14.149,14.241,2350000.0
2009-05-13 02:15:00,14.296,14.302,14.152,14.266,1100000.0
2009-05-13 02:20:00,14.182,14.322,14.139,14.29,1300000.0
2009-05-13 02:25:00,14.293,14.316,14.132,14.289,1250000.0
2009-05-13 02:30:00,14.266,14.312,14.148,14.302,1350000.0
2009-05-13 02:35:00,14.236,14.334,14.177,14.295,2400000.0
2009-05-13 02:40:00,14.329,14.353,14.16,14.309,2000000.0
2009-05-13 02:45:00,14.316,14.342,14.18,14.261,1750000.0
2009-05-13 02:50:00,14.326,14.346,14.191,14.281,1500000.0
2009-05-13 02:55:00,14.272,14.331,14.186,14.229,1150000.0
2009-05-13 03:00:00,14.244,14.302,14.178,14.192,1000000.0
2009-05-13 03:05:00,14.202,14.335,14.164,14.314,2450000.0
2009-05-13 03:10:00,14.135,14.335,14.135,14.252,700000.0
2009-05-13 03:15:00,14.196,14.323,14.167,14.307,2300000.0
2009-05-13 03:20:00,14.294,14.324,14.14,14.266,1100000.0
2009-05-13 03:25:00,14.283,14.297,14.13,14.234,1700000.0
2009-05-13 03:30:00,14.187,14.281,14.148,14.256,1150000.0
2009-05-13 03:35:00,14.204,14.285,14.151,14.209,400000.0
2009-05-13 03:40:00,14.291,14.308,14.178,14.178,1750000.0
2009-05-13 03:45:00,14.288,14.314,14.187,14.275,1050000.0
2009-05-13 03:50:00,14.287,14.302,14.126,14.207,2200000.0
2009-05-13 03:55:00,14.227,14.323,14.18,14.197,2450000.0
2009-05-13 04:00:00,14.173,14.301,14.155,14.231,1250000.0
2009-05-13 04:05:00,14.209,14.276,14.142,14.276,250000.0
2009-05-13 04:10:00,14.231,14.308,14.162,14.269,1000000.0
2009-05-13 04:15:00,14.257,14.298,14.162,14.222,700000.0
2009-05-13 04:25:00,14.251,14.296,14.185,14.185,1150000.0
2009-05-13 04:30:00,14.162,14.292,14.158,14.201,600000.0
2009-05-13 04:35:00,14.15,14.365,14.15,14.253,2200000.0
2009-05-13 04:40:00,14.16,14.299,14.16,14.273,950000.0
2009-05-13 04:45:00,14.267,14.267,14.128,14.128,150000.0
2009-05-13 04:50:00,14.164,14.294,14.1,14.294,750000.0
2009-05-13 04:55:00,14.181,14.258,14.122,14.182,350000.0
2009-05-13 05:00:00,14.269,14.307,14.166,14.258,1300000.0
2009-05-13 05:05:00,14.291,14.291,14.196,14.242,400000.0
2009-05-13 05:10:00,14.281,14.302,14.174,14.233,1250000.0
2009-05-13 05:15:00,14.225,14.276,14.174,14.184,750000.0
2009-05-13 05:20:00,14.281,14.289,14.147,14.246,1150000.0
2009-05-13 05:25:00,14.188,14.314,14.161,14.23,550000.0
2009-05-13 05:30:00,14.256,14.295,14.178,14.235,1700000.0
2009-05-13 05:35:00,14.283,14.298,14.159,14.274,1900000.0
2009-05-13 05:40:00,14.241,14.318,14.19,14.274,1200000.0
2009-05-13 05:45:00,14.184,14.299,14.158,14.214,1350000.0
2009-05-13 05:50:00,14.199,14.344,14.127,14.189,1100000.0
2009-05-13 05:55:00,14.254,14.304,14.153,14.263,1150000.0
2009-05-13 06:00:00,14.249,14.304,14.098,14.263,1500000.0
2009-05-13 06:05:00,14.294,14.314,14.164,14.276,2300000.0
2009-05-13 06:10:00,14.232,14.315,14.118,14.234,1500000.0
2009-05-13 06:15:00,14.273,14.273,14.081,14.192,800000.0
2009-05-13 06:20:00,14.15,14.268,14.123,14.169,1450000.0
2009-05-13 06:25:00,14.166,14.262,14.121,14.208,900000.0
2009-05-13 06:30:00,14.233,14.282,14.112,14.252,1600000.0
2009-05-13 06:35:00,14.292,14.309,14.121,14.265,2150000.0
2009-05-13 06:40:00,14.182,14.293,14.109,14.279,1500000.0
2009-05-13 06:45:00,14.23,14.298,14.138,14.258,2650000.0
2009-05-13 06:50:00,14.23,14.283,14.137,14.234,1550000.0
2009-05-13 06:55:00,14.205,14.324,14.146,14.159,1650000.0
2009-05-13 07:00:00,14.124,14.293,14.088,14.285,1900000.0
2009-05-13 07:05:00,14.182,14.303,14.12,14.144,1700000.0
2009-05-13 07:10:00,14.269,14.321,14.118,14.222,2150000.0
2009-05-13 07:15:00,14.258,14.292,14.128,14.243,1950000.0
2009-05-13 07:20:00,14.269,14.3,14.234,14.3,450000.0
2009-05-13 07:25:00,14.234,14.289,14.145,14.289,950000.0
2009-05-13 07:30:00,14.254,14.316,14.132,14.298,1950000.0
2009-05-13 07:35:00,14.258,14.293,14.13,14.265,1700000.0
2009-05-13 07:40:00,14.264,14.299,14.109,14.178,1850000.0
2009-05-13 07:45:00,14.271,14.306,14.155,14.257,2200000.0
2009-05-13 07:50:00,14.262,14.322,14.138,14.222,1900000.0
2009-05-13 07:55:00,14.289,14.353,14.177,14.292,2100000.0
2009-05-13 08:00:00,14.196,14.33,14.184,14.203,1750000.0
2009-05-13 08:05:00,14.325,14.373,14.187,14.249,1950000.0
2009-05-13 08:10:00,14.303,14.334,14.186,14.186,2000000.0
2009-05-13 08:15:00,14.209,14.33,14.164,14.207,2350000.0
2009-05-13 08:20:00,14.205,14.308,14.14,14.277,1750000.0
2009-05-13 08:25:00,14.195,14.302,14.14,14.277,1850000.0
2009-05-13 08:30:00,14.164,14.297,14.125,14.202,2200000.0
2009-05-13 08:35:00,14.254,14.319,14.151,14.183,2300000.0
2009-05-13 08:40:00,14.29,14.298,14.144,14.261,1400000.0
2009-05-13 08:45:00,14.267,14.31,14.191,14.275,1550000.0
2009-05-13 08:50:00,14.17,14.299,14.092,14.156,2200000.0
2009-05-13 08:55:00,14.204,14.288,14.134,14.272,1900000.0
2009-05-13 09:00:00,14.242,14.277,14.122,14.194,4900000.0
2009-05-13 09:05:00,14.218,14.282,14.14,14.194,4600000.0
2009-05-13 09:10:00,14.188,14.26,14.106,14.186,4700000.0
2009-05-13 09:15:00,14.223,14.271,14.111,14.175,6850000.0
2009-05-13 09:20:00,14.186,14.252,14.1,14.171,3000000.0
2009-05-13 09:25:00,14.167,14.312,14.1,14.147,4100000.0
2009-05-13 09:30:00,14.193,14.268,14.112,14.139,3550000.0
2009-05-13 09:35:00,14.133,14.284,14.123,14.152,4650000.0
2009-05-13 09:40:00,14.142,14.301,14.118,14.186,2200000.0
2009-05-13 09:45:00,14.277,14.295,14.143,14.212,2000000.0
2009-05-13 09:50:00,14.168,14.302,14.139,14.259,2800000.0
2009-05-13 09:55:00,14.292,14.301,14.151,14.218,2200000.0
2009-05-13 10:00:00,14.197,14.315,14.125,14.233,2450000.0
2009-05-13 10:05:00,14.23,14.305,14.16,14.249,2400000.0
2009-05-13 10:10:00,14.239,14.314,14.126,14.224,2350000.0
2009-05-13 10:15:00,14.156,14.311,14.106,14.203,2800000.0
2009-05-13 10:20:00,14.268,14.318,14.105,14.269,2300000.0
2009-05-13 10:25:00,14.159,14.288,14.102,14.168,2200000.0
2009-05-13 10:30:00,14.258,14.3,14.09,14.242,2300000.0
2009-05-13 10:35:00,14.211,14.277,14.095,14.249,2100000.0
2009-05-13 10:40:00,14.15,14.264,14.087,14.162,2200000.0
2009-05-13 10:45:00,14.129,14.279,14.121,14.27,2150000.0
2009-05-13 10:50:00,14.257,14.292,14.106,14.194,2350000.0
2009-05-13 10:55:00,14.163,14.297,14.129,14.178,1950000.0
2009-05-13 11:00:00,14.182,14.293,14.066,14.222,2600000.0
2009-05-13 11:05:00,14.197,14.263,14.108,14.158,2050000.0
2009-05-13 11:10:00,14.119,14.265,14.098,14.151,2350000.0
2009-05-13 11:15:00,14.177,14.291,14.116,14.166,2350000.0
2009-05-13 11:20:00,14.232,14.298,14.097,14.137,2250000.0
2009-05-13 11:25:00,14.215,14.314,14.093,14.261,2200000.0
2009-05-13 11:30:00,14.161,14.274,14.133,14.184,1800000.0
2009-05-13 11:35:00,14.224,14.27,14.102,14.232,2300000.0
2009-05-13 11:40:00,14.266,14.271,14.113,14.216,2200000.0
2009-05-13 11:45:00,14.12,14.263,14.114,14.225,2250000.0
2009-05-13 11:50:00,14.234,14.26,14.077,14.221,2300000.0
2009-05-13 11:55:00,14.211,14.248,14.059,14.059,2500000.0
2009-05-13 12:00:00,14.126,14.208,14.045,14.085,2150000.0
2009-05-13 12:05:00,14.147,14.203,14.033,14.182,2250000.0
2009-05-13 12:10:00,14.199,14.202,14.038,14.094,2050000.0
2009-05-13 12:15:00,14.191,14.203,14.038,14.059,2300000.0
2009-05-13 12:20:00,14.185,14.227,14.018,14.151,2200000.0
2009-05-13 12:25:00,14.153,14.21,14.028,14.117,1900000.0
2009-05-13 12:30:00,14.09,14.198,14.04,14.168,2150000.0
2009-05-13 12:35:00,14.076,14.174,13.977,14.13,2850000.0
2009-05-13 12:40:00,14.029,14.176,14.015,14.17,2250000.0
2009-05-13 12:45:00,14.043,14.236,14.016,14.036,2100000.0
2009-05-13 12:50:00,14.148,14.188,14.032,14.146,1900000.0
2009-05-13 12:55:00,14.109,14.18,13.998,14.111,2000000.0
2009-05-13 13:00:00,14.116,14.116,13.973,14.045,2350000.0
2009-05-13 13:05:00,14.052,14.139,13.994,14.011,2200000.0
2009-05-13 13:10:00,13.979,14.165,13.96,14.111,2050000.0
2009-05-13 13:15:00,14.093,14.118,13.937,14.016,2450000.0
2009-05-13 13:20:00,13.994,14.131,13.918,14.098,2550000.0
2009-05-13 13:25:00,13.973,14.143,13.973,14.106,2050000.0
2009-05-13 13:30:00,14.109,14.169,13.991,14.136,2350000.0
2009-05-13 13:35:00,14.109,14.16,13.972,14.036,2550000.0
2009-05-13 13:40:00,14.037,14.152,13.967,14.107,2350000.0
2009-05-13 13:45:00,14.016,14.15,13.964,14.027,2000000.0
2009-05-13 13:50:00,14.02,14.154,13.963,14.102,2200000.0
2009-05-13 13:55:00,14.113,14.113,13.912,14.002,2350000.0
2009-05-13 14:00:00,13.976,14.121,13.875,14.006,2100000.0
2009-05-13 14:05:00,13.967,14.039,13.87,13.924,2000000.0
2009-05-13 14:10:00,13.961,14.058,13.888,14.006,2250000.0
2009-05-13 14:15:00,14.014,14.109,13.945,14.101,2250000.0
2009-05-13 14:20:00,14.046,14.098,13.959,14.067,2150000.0
2009-05-13 14:25:00,14.009,14.107,13.945,14.049,2350000.0
2009-05-13 14:30:00,13.946,14.072,13.834,13.997,2300000.0
2009-05-13 14:35:00,14.005,14.017,13.809,13.901,2200000.0
2009-05-13 14:40:00,13.843,13.963,13.765,13.849,2200000.0
2009-05-13 14:45:00,13.903,13.947,13.828,13.865,2200000.0
2009-05-13 14:50:00,13.862,13.94,13.79,13.825,2350000.0
2009-05-13 14:55:00,13.921,13.976,13.827,13.976,2250000.0
2009-05-13 15:00:00,13.893,14.009,13.856,13.87,2000000.0
2009-05-13 15:05:00,13.932,14.019,13.833,13.896,2250000.0
2009-05-13 15:10:00,13.895,14.036,13.832,13.974,2150000.0
2009-05-13 15:15:00,13.945,14.032,13.809,14.012,2200000.0
2009-05-13 15:20:00,13.873,14.014,13.827,13.918,2200000.0
2009-05-13 15:25:00,13.848,13.957,13.749,13.805,2200000.0
2009-05-13 15:30:00,13.904,13.93,13.746,13.924,2000000.0
2009-05-13 15:35:00,13.893,13.957,13.759,13.798,2950000.0
2009-05-13 15:40:00,13.834,13.938,13.79,13.873,2300000.0
2009-05-13 15:45:00,13.957,14.003,13.77,13.953,2050000.0
2009-05-13 15:50:00,13.959,13.984,13.83,13.956,2350000.0
2009-05-13 15:55:00,13.863,13.994,13.815,13.97,2600000.0
2009-05-13 16:00:00,13.848,13.991,13.816,13.918,2050000.0
2009-05-13 16:05:00,13.895,14.058,13.828,13.978,2300000.0
2009-05-13 16:10:00,14.063,14.084,13.923,14.077,2000000.0
2009-05-13 16:15:00,14.044,14.087,13.931,14.009,2350000.0
2009-05-13 16:20:00,14.032,14.111,13.925,13.928,2150000.0
2009-05-13 16:25:00,14.027,14.112,13.944,13.997,2200000.0
2009-05-13 16:30:00,13.951,14.134,13.939,14.051,2200000.0
2009-05-13 16:35:00,14.063,14.174,14.002,14.002,2250000.0
2009-05-13 16:40:00,14.118,14.139,13.952,13.985,2050000.0
2009-05-13 16:45:00,13.996,14.102,13.907,13.98,2150000.0
2009-05-13 16:50:00,14.063,14.103,13.945,13.987,2350000.0
2009-05-13 16:55:00,14.067,14.107,13.952,14.012,2450000.0
2009-05-13 17:00:00,13.954,14.105,13.891,13.891,1950000.0
2009-05-13 17:05:00,13.967,14.097,13.919,14.035,2400000.0
2009-05-13 17:10:00,14.051,14.074,13.915,13.915,2300000.0
2009-05-13 17:15:00,14.026,14.077,13.919,13.959,2250000.0
2009-05-13 17:20:00,13.914,14.089,13.908,14.053,2100000.0
2009-05-13 17:25:00,14.0,14.107,13.936,14.034,2450000.0
2009-05-13 17:30:00,14.098,14.169,13.989,14.079,2100000.0
2009-05-13 17:35:00,14.049,14.162,13.975,14.041,2600000.0
2009-05-13 17:40:00,14.1,14.133,13.944,13.969,2200000.0
2009-05-13 17:45:00,14.099,14.114,13.954,13.986,2650000.0
2009-05-13 17:50:00,14.065,14.147,13.936,14.043,2700000.0
2009-05-13 17:55:00,14.126,14.128,13.941,13.975,2100000.0
2009-05-13 18:00:00,14.019,14.131,13.958,14.008,2650000.0
2009-05-13 18:05:00,14.017,14.151,13.963,14.066,2350000.0
2009-05-13 18:10:00,14.006,14.194,13.963,14.024,2400000.0
2009-05-13 18:15:00,14.073,14.128,13.952,14.066,2350000.0
2009-05-13 18:20:00,14.005,14.125,13.961,13.989,2400000.0
2009-05-13 18:25:00,14.009,14.12,13.947,14.014,2550000.0
2009-05-13 18:30:00,14.085,14.121,13.935,13.935,2450000.0
2009-05-13 18:35:00,14.017,14.048,13.878,14.001,3000000.0
2009-05-13 18:40:00,14.014,14.081,13.889,14.029,2250000.0
2009-05-13 18:45:00,14.04,14.079,13.902,13.989,2350000.0
2009-05-13 18:50:00,14.064,14.075,13.878,14.005,3300000.0
2009-05-13 18:55:00,13.928,14.013,13.865,13.894,2400000.0
2009-05-13 19:00:00,13.898,14.055,13.877,14.034,2250000.0
2009-05-13 19:05:00,13.976,14.076,13.867,13.967,2250000.0
2009-05-13 19:10:00,14.021,14.031,13.863,13.902,2550000.0
2009-05-13 19:15:00,13.948,14.016,13.828,13.96,2150000.0
2009-05-13 19:20:00,13.926,14.035,13.828,13.989,2500000.0
2009-05-13 19:25:00,13.863,13.992,13.839,13.862,2400000.0
2009-05-13 19:30:00,13.891,14.025,13.827,13.875,2350000.0
2009-05-13 19:35:00,13.885,14.011,13.847,13.921,2150000.0
2009-05-13 19:40:00,13.907,14.051,13.843,14.02,2500000.0
2009-05-13 19:45:00,13.889,14.022,13.857,13.938,2250000.0
2009-05-13 19:50:00,13.971,14.009,13.86,13.941,2200000.0
2009-05-13 19:55:00,13.92,14.01,13.855,13.956,2150000.0
2009-05-13 20:00:00,13.976,14.007,13.826,13.93,2900000.0
2009-05-13 20:05:00,13.96,13.99,13.839,13.913,1000000.0
2009-05-13 20:10:00,13.957,13.984,13.837,13.929,2100000.0
2009-05-13 20:15:00,13.929,14.008,13.793,13.882,1800000.0
2009-05-13 20:20:00,13.916,13.978,13.816,13.978,2100000.0
2009-05-13 20:25:00,13.943,13.969,13.816,13.855,1500000.0
2009-05-13 20:30:00,13.89,13.965,13.774,13.925,1700000.0
2009-05-13 20:35:00,13.886,13.973,13.807,13.846,1650000.0
2009-05-13 20:40:00,13.917,13.997,13.863,13.973,1700000.0
2009-05-13 20:45:00,13.986,13.994,13.866,13.917,1100000.0
2009-05-13 20:50:00,13.949,14.058,13.874,14.009,2300000.0
2009-05-13 20:55:00,13.863,13.992,13.849,13.913,950000.0
2009-05-13 21:00:00,13.941,14.037,13.848,13.892,2250000.0
2009-05-13 21:05:00,13.876,13.999,13.876,13.931,1800000.0
2009-05-13 21:10:00,13.986,14.039,13.856,13.898,1500000.0
2009-05-13 21:15:00,13.953,14.016,13.866,13.913,2500000.0
2009-05-13 21:20:00,13.993,14.002,13.804,13.924,2150000.0
2009-05-13 21:25:00,13.928,14.015,13.833,13.893,1700000.0
2009-05-13 21:30:00,13.821,13.985,13.821,13.871,850000.0
2009-05-13 21:35:00,13.914,13.99,13.814,13.941,1650000.0
2009-05-13 21:40:00,13.907,14.003,13.797,13.915,2500000.0
2009-05-13 21:45:00,13.943,13.986,13.823,13.848,1650000.0
2009-05-13 21:50:00,13.91,13.965,13.817,13.885,1850000.0
2009-05-13 21:55:00,13.939,13.984,13.809,13.934,1750000.0
2009-05-13 22:00:00,13.873,13.969,13.811,13.877,1250000.0
2009-05-13 22:05:00,13.971,13.998,13.856,13.904,900000.0
2009-05-13 22:10:00,13.974,13.999,13.835,13.882,2000000.0
2009-05-13 22:15:00,13.843,13.98,13.832,13.879,550000.0
2009-05-13 22:20:00,13.926,13.954,13.802,13.893,1150000.0
2009-05-13 22:25:00,13.891,13.958,13.8,13.958,1200000.0
2009-05-13 22:30:00,13.862,13.966,13.809,13.854,1100000.0
2009-05-13 22:35:00,13.855,13.979,13.794,13.946,1550000.0
2009-05-13 22:40:00,13.788,13.97,13.788,13.857,1850000.0
2009-05-13 22:45:00,13.899,13.959,13.784,13.959,1450000.0
2009-05-13 22:50:00,13.84,13.998,13.787,13.94,2250000.0
2009-05-13 22:55:00,13.898,13.998,13.821,13.962,1850000.0
2009-05-13 23:00:00,13.941,13.984,13.802,13.947,1100000.0
2009-05-13 23:05:00,13.91,13.941,13.795,13.804,1250000.0
2009-05-13 23:10:00,13.861,13.949,13.807,13.866,700000.0
2009-05-13 23:15:00,13.858,13.928,13.767,13.858,800000.0
2009-05-13 23:20:00,13.851,13.94,13.804,13.864,400000.0
2009-05-13 23:25:00,13.873,13.969,13.818,13.818,400000.0
2009-05-13 23:30:00,13.849,13.927,13.792,13.914,800000.0
2009-05-13 23:35:00,13.928,13.934,13.928,13.928,150000.0
2009-05-13 23:40:00,13.924,13.934,13.791,13.899,1400000.0
2009-05-13 23:45:00,13.94,13.94,13.93,13.93,1300000.0
2009-05-13 23:50:00,13.824,13.934,13.808,13.913,1300000.0
2009-05-13 23:55:00,13.793,13.934,13.791,13.846,500000.0
2009-05-14 00:00:00,13.912,13.993,13.788,13.944,3650000.0
2009-05-14 00:05:00,13.867,13.949,13.817,13.858,750000.0
2009-05-14 00:10:00,13.859,13.955,13.828,13.955,1500000.0
2009-05-14 00:15:00,13.834,13.962,13.831,13.927,1200000.0
2009-05-14 00:20:00,13.837,13.976,13.801,13.967,1850000.0
2009-05-14 00:25:00,13.915,13.945,13.837,13.877,1700000.0
2009-05-14 00:30:00,13.947,13.978,13.813,13.912,700000.0
2009-05-14 00:35:00,13.96,13.96,13.94,13.94,750000.0
2009-05-14 00:40:00,13.883,13.982,13.798,13.918,1350000.0
2009-05-14 00:45:00,13.871,13.982,13.812,13.982,700000.0
2009-05-14 00:50:00,13.932,13.954,13.79,13.872,1700000.0
2009-05-14 00:55:00,13.836,13.977,13.816,13.954,1650000.0
2009-05-14 01:00:00,13.829,13.987,13.82,13.954,2950000.0
2009-05-14 01:05:00,13.914,13.992,13.85,13.882,1650000.0
2009-05-14 01:10:00,13.943,13.996,13.827,13.96,1800000.0
2009-05-14 01:15:00,13.954,14.0,13.836,13.982,2300000.0
2009-05-14 01:20:00,13.904,14.013,13.794,13.88,2800000.0
2009-05-14 01:30:00,13.948,13.951,13.812,13.942,300000.0
2009-05-14 01:35:00,13.946,13.985,13.825,13.97,1450000.0
2009-05-14 01:40:00,13.848,13.964,13.79,13.946,1850000.0
2009-05-14 01:45:00,13.936,13.97,13.807,13.912,1800000.0
2009-05-14 01:50:00,13.935,14.008,13.822,13.847,1350000.0
2009-05-14 01:55:00,13.954,13.956,13.788,13.891,1500000.0
2009-05-14 02:00:00,13.858,13.933,13.793,13.92,700000.0
2009-05-14 02:05:00,13.888,13.95,13.79,13.902,1900000.0
2009-05-14 02:10:00,13.913,13.93,13.767,13.841,1550000.0
2009-05-14 02:15:00,13.944,13.961,13.798,13.919,1900000.0
2009-05-14 02:20:00,13.955,13.955,13.84,13.943,850000.0
2009-05-14 02:25:00,13.936,13.999,13.798,13.941,1000000.0
2009-05-14 02:30:00,13.906,13.957,13.788,13.951,900000.0
2009-05-14 02:35:00,13.894,13.978,13.775,13.945,1600000.0
2009-05-14 02:40:00,13.946,14.001,13.805,13.805,1600000.0
2009-05-14 02:45:00,13.865,13.939,13.806,13.865,650000.0
2009-05-14 02:50:00,13.926,13.948,13.819,13.947,600000.0
2009-05-14 02:55:00,13.926,13.934,13.825,13.825,700000.0
2009-05-14 03:00:00,13.874,13.964,13.838,13.934,1350000.0
2009-05-14 03:05:00,13.838,13.962,13.81,13.951,1600000.0
2009-05-14 03:10:00,13.821,13.974,13.809,13.845,1700000.0
2009-05-14 03:15:00,13.916,13.962,13.814,13.814,650000.0
2009-05-14 03:20:00,13.891,13.956,13.844,13.952,1050000.0
2009-05-14 03:25:00,13.954,13.968,13.832,13.892,800000.0
2009-05-14 03:30:00,13.844,13.944,13.844,13.915,350000.0
2009-05-14 03:35:00,13.827,13.958,13.822,13.882,850000.0
2009-05-14 03:40:00,13.941,13.941,13.849,13.899,350000.0
2009-05-14 03:45:00,13.868,13.945,13.809,13.869,350000.0
2009-05-14 03:50:00,13.937,13.974,13.887,13.888,850000.0
2009-05-14 03:55:00,13.848,13.933,13.848,13.933,400000.0
2009-05-14 04:00:00,13.863,13.941,13.808,13.891,1250000.0
2009-05-14 04:05:00,13.849,13.946,13.809,13.857,500000.0
2009-05-14 04:10:00,13.87,13.941,13.801,13.929,900000.0
2009-05-14 04:15:00,13.888,13.945,13.822,13.861,700000.0
2009-05-14 04:20:00,13.861,13.938,13.802,13.93,650000.0
2009-05-14 04:25:00,13.827,13.898,13.778,13.896,300000.0
2009-05-14 04:30:00,13.833,13.954,13.833,13.94,600000.0
2009-05-14 04:35:00,13.878,13.955,13.819,13.879,350000.0
2009-05-14 04:40:00,13.95,13.95,13.812,13.872,700000.0
2009-05-14 04:45:00,13.848,13.95,13.818,13.895,1050000.0
2009-05-14 04:50:00,13.854,13.937,13.818,13.937,250000.0
2009-05-14 04:55:00,13.916,13.958,13.817,13.943,1150000.0
2009-05-14 05:00:00,13.911,13.953,13.817,13.877,1050000.0
2009-05-14 05:05:00,13.883,13.946,13.813,13.872,350000.0
2009-05-14 05:10:00,13.947,13.977,13.826,13.893,1100000.0
2009-05-14 05:15:00,13.905,13.968,13.829,13.86,1450000.0
2009-05-14 05:20:00,13.954,13.972,13.842,13.92,1350000.0
2009-05-14 05:25:00,13.921,13.967,13.816,13.941,850000.0
2009-05-14 05:30:00,13.897,13.97,13.806,13.915,1700000.0
2009-05-14 05:35:00,13.962,13.962,13.902,13.936,800000.0
2009-05-14 05:40:00,13.901,13.966,13.82,13.873,1650000.0
2009-05-14 05:45:00,13.884,13.959,13.843,13.952,1050000.0
2009-05-14 05:50:00,13.891,13.969,13.828,13.945,1000000.0
2009-05-14 05:55:00,13.944,14.005,13.748,13.921,1050000.0
2009-05-14 06:00:00,13.954,13.974,13.817,13.942,1250000.0
2009-05-14 06:05:00,13.94,13.973,13.822,13.936,1800000.0
2009-05-14 06:10:00,13.932,13.949,13.818,13.92,1150000.0
2009-05-14 06:15:00,13.933,13.976,13.816,13.823,1000000.0
2009-05-14 06:20:00,13.851,13.972,13.804,13.95,1500000.0
2009-05-14 06:25:00,13.86,13.954,13.808,13.904,1350000.0
2009-05-14 06:30:00,13.835,13.94,13.808,13.905,1650000.0
2009-05-14 06:35:00,13.942,13.958,13.779,13.94,2900000.0
2009-05-14 06:40:00,13.901,13.952,13.786,13.944,1750000.0
2009-05-14 06:45:00,13.894,14.034,13.756,13.949,2650000.0
2009-05-14 06:50:00,13.905,14.007,13.815,13.939,2050000.0
2009-05-14 06:55:00,13.925,13.954,13.8,13.808,2550000.0
2009-05-14 07:00:00,13.813,13.964,13.801,13.944,1900000.0
2009-05-14 07:05:00,13.946,13.988,13.767,13.797,1800000.0
2009-05-14 07:10:00,13.96,13.971,13.798,13.878,2200000.0
2009-05-14 07:15:00,13.901,14.001,13.828,13.97,1800000.0
2009-05-14 07:20:00,13.913,13.976,13.821,13.937,1550000.0
2009-05-14 07:25:00,13.928,13.985,13.78,13.952,1700000.0
2009-05-14 07:30:00,13.943,14.018,13.787,13.926,2050000.0
2009-05-14 07:35:00,13.956,13.962,13.813,13.929,1900000.0
2009-05-14 07:40:00,13.917,13.973,13.791,13.89,1900000.0
2009-05-14 07:45:00,13.897,13.975,13.789,13.913,2200000.0
2009-05-14 07:50:00,13.933,13.984,13.792,13.874,1900000.0
2009-05-14 07:55:00,13.867,13.961,13.825,13.951,850000.0
2009-05-14 08:00:00,13.833,13.975,13.826,13.833,1400000.0
2009-05-14 08:05:00,13.98,13.994,13.8,13.862,2150000.0
2009-05-14 08:10:00,13.917,13.948,13.799,13.841,2000000.0
2009-05-14 08:15:00,13.824,13.999,13.815,13.862,2350000.0
2009-05-14 08:20:00,13.856,13.969,13.818,13.93,2050000.0
2009-05-14 08:25:00,13.851,13.952,13.81,13.947,1850000.0
2009-05-14 08:30:00,13.838,13.964,13.812,13.884,2200000.0
2009-05-14 08:35:00,13.933,13.975,13.81,13.839,1500000.0
2009-05-14 08:40:00,13.944,13.965,13.799,13.853,1800000.0
2009-05-14 08:45:00,13.936,13.936,13.753,13.838,1900000.0
2009-05-14 08:50:00,13.763,13.902,13.733,13.774,2200000.0
2009-05-14 08:55:00,13.789,13.857,13.694,13.844,1900000.0
2009-05-14 09:00:00,13.824,13.839,13.694,13.717,4900000.0
2009-05-14 09:05:00,13.777,13.819,13.65,13.664,4600000.0
2009-05-14 09:10:00,13.695,13.78,13.575,13.634,4700000.0
2009-05-14 09:15:00,13.682,13.746,13.584,13.678,6850000.0
2009-05-14 09:20:00,13.667,13.777,13.628,13.67,3000000.0
2009-05-14 09:25:00,13.674,13.799,13.62,13.655,4100000.0
2009-05-14 09:30:00,13.711,13.838,13.596,13.656,3550000.0
2009-05-14 09:35:00,13.679,13.798,13.654,13.68,4650000.0
2009-05-14 09:40:00,13.677,13.813,13.616,13.65,2200000.0
2009-05-14 09:45:00,13.742,13.81,13.616,13.707,2000000.0
2009-05-14 09:50:00,13.668,13.828,13.615,13.739,2800000.0
2009-05-14 09:55:00,13.766,13.808,13.614,13.713,2200000.0
2009-05-14 10:00:00,13.683,13.795,13.618,13.744,2450000.0
2009-05-14 10:05:00,13.722,13.77,13.63,13.716,2400000.0
2009-05-14 10:10:00,13.735,13.81,13.618,13.683,2350000.0
2009-05-14 10:15:00,13.635,13.798,13.617,13.722,2800000.0
2009-05-14 10:20:00,13.813,13.825,13.615,13.782,2300000.0
2009-05-14 10:25:00,13.703,13.811,13.621,13.707,2200000.0
2009-05-14 10:30:00,13.758,13.79,13.635,13.787,2300000.0
2009-05-14 10:35:00,13.722,13.794,13.613,13.749,2100000.0
2009-05-14 10:40:00,13.669,13.774,13.566,13.673,2200000.0
2009-05-14 10:45:00,13.638,13.781,13.614,13.775,2150000.0
2009-05-14 10:50:00,13.75,13.82,13.605,13.689,2350000.0
2009-05-14 10:55:00,13.666,13.797,13.642,13.721,1950000.0
2009-05-14 11:00:00,13.71,13.814,13.6,13.765,2600000.0
2009-05-14 11:05:00,13.729,13.774,13.56,13.656,2050000.0
2009-05-14 11:10:00,13.602,13.837,13.602,13.654,2350000.0
2009-05-14 11:15:00,13.684,13.794,13.617,13.674,2350000.0
2009-05-14 11:20:00,13.767,13.794,13.621,13.658,2250000.0
2009-05-14 11:25:00,13.739,13.821,13.622,13.753,2200000.0
2009-05-14 11:30:00,13.669,13.765,13.609,13.665,2350000.0
2009-05-14 11:35:00,13.736,13.757,13.59,13.744,2300000.0
2009-05-14 11:40:00,13.756,13.786,13.609,13.72,2200000.0
2009-05-14 11:45:00,13.612,13.787,13.596,13.787,2250000.0
2009-05-14 11:50:00,13.761,13.808,13.645,13.757,2300000.0
2009-05-14 11:55:00,13.759,13.791,13.595,13.651,2500000.0
2009-05-14 12:00:00,13.718,13.796,13.627,13.668,2150000.0
2009-05-14 12:05:00,13.734,13.801,13.634,13.767,2250000.0
2009-05-14 12:10:00,13.768,13.787,13.629,13.678,2050000.0
2009-05-14 12:15:00,13.77,13.786,13.65,13.661,2300000.0
2009-05-14 12:20:00,13.767,13.813,13.61,13.753,2200000.0
2009-05-14 12:25:00,13.76,13.801,13.616,13.714,1900000.0
2009-05-14 12:30:00,13.664,13.778,13.601,13.778,2150000.0
2009-05-14 12:35:00,13.692,13.803,13.611,13.751,2850000.0
2009-05-14 12:40:00,13.646,13.806,13.643,13.791,2250000.0
2009-05-14 12:45:00,13.683,13.817,13.623,13.682,2100000.0
2009-05-14 12:50:00,13.779,13.807,13.65,13.782,1900000.0
2009-05-14 12:55:00,13.765,13.81,13.639,13.764,2000000.0
2009-05-14 13:00:00,13.835,13.835,13.659,13.745,2350000.0
2009-05-14 13:05:00,13.762,13.86,13.68,13.703,2200000.0
2009-05-14 13:10:00,13.72,13.872,13.681,13.784,2050000.0
2009-05-14 13:15:00,13.774,13.848,13.663,13.705,2450000.0
2009-05-14 13:20:00,13.724,13.86,13.692,13.788,2550000.0
2009-05-14 13:25:00,13.726,13.889,13.699,13.815,2050000.0
2009-05-14 13:30:00,13.797,13.848,13.648,13.809,2350000.0
2009-05-14 13:35:00,13.764,13.843,13.637,13.744,2550000.0
2009-05-14 13:40:00,13.72,13.843,13.659,13.804,2350000.0
2009-05-14 13:45:00,13.719,13.825,13.668,13.716,2000000.0
2009-05-14 13:50:00,13.726,13.82,13.666,13.8,2200000.0
2009-05-14 13:55:00,13.832,13.867,13.668,13.777,2350000.0
2009-05-14 14:00:00,13.749,13.865,13.683,13.839,2100000.0
2009-05-14 14:05:00,13.745,13.832,13.657,13.736,2000000.0
2009-05-14 14:10:00,13.719,13.815,13.632,13.755,2250000.0
2009-05-14 14:15:00,13.726,13.773,13.589,13.773,2250000.0
2009-05-14 14:20:00,13.758,13.785,13.627,13.745,2150000.0
2009-05-14 14:25:00,13.717,13.816,13.672,13.785,2350000.0
2009-05-14 14:30:00,13.686,13.824,13.631,13.796,2300000.0
2009-05-14 14:35:00,13.813,13.823,13.652,13.757,2200000.0
2009-05-14 14:40:00,13.717,13.885,13.662,13.776,2200000.0
2009-05-14 14:45:00,13.833,13.927,13.736,13.789,2200000.0
2009-05-14 14:50:00,13.788,13.91,13.741,13.772,2350000.0
2009-05-14 14:55:00,13.857,13.872,13.7,13.831,2250000.0
2009-05-14 15:00:00,13.72,13.854,13.703,13.75,2000000.0
2009-05-14 15:05:00,13.806,13.885,13.716,13.776,2250000.0
2009-05-14 15:10:00,13.784,13.9,13.74,13.858,2150000.0
2009-05-14 15:15:00,13.812,13.974,13.753,13.915,2200000.0
2009-05-14 15:20:00,13.813,13.93,13.795,13.872,2200000.0
2009-05-14 15:25:00,13.802,13.981,13.783,13.846,2200000.0
2009-05-14 15:30:00,13.927,13.933,13.802,13.93,2000000.0
2009-05-14 15:35:00,13.914,13.96,13.773,13.773,2950000.0
2009-05-14 15:40:00,13.81,13.908,13.779,13.808,2300000.0
2009-05-14 15:45:00,13.9,13.923,13.756,13.872,2050000.0
2009-05-14 15:50:00,13.87,13.911,13.71,13.839,2350000.0
2009-05-14 15:55:00,13.772,13.877,13.738,13.85,2600000.0
2009-05-14 16:00:00,13.758,13.909,13.745,13.821,2050000.0
2009-05-14 16:05:00,13.789,13.9,13.743,13.826,2300000.0
2009-05-14 16:10:00,13.881,13.916,13.751,13.875,2000000.0
2009-05-14 16:15:00,13.873,13.907,13.746,13.826,2350000.0
2009-05-14 16:20:00,13.847,13.917,13.721,13.766,2150000.0
2009-05-14 16:25:00,13.858,13.91,13.763,13.769,2200000.0
2009-05-14 16:30:00,13.784,13.912,13.768,13.781,2200000.0
2009-05-14 16:35:00,13.804,13.939,13.789,13.804,2250000.0
2009-05-14 16:40:00,13.906,13.911,13.733,13.786,2050000.0
2009-05-14 16:45:00,13.829,13.953,13.763,13.792,2150000.0
2009-05-14 16:50:00,13.893,13.966,13.784,13.82,2350000.0
2009-05-14 16:55:00,13.878,13.98,13.757,13.884,2450000.0
2009-05-14 17:00:00,13.81,13.949,13.773,13.773,1950000.0
2009-05-14 17:05:00,13.843,14.003,13.794,13.93,2400000.0
2009-05-14 17:10:00,13.945,13.979,13.805,13.843,2300000.0
2009-05-14 17:15:00,13.945,14.022,13.85,13.918,2250000.0
2009-05-14 17:20:00,13.852,14.017,13.797,13.939,2100000.0
2009-05-14 17:25:00,13.857,13.967,13.748,13.883,2450000.0
2009-05-14 17:30:00,13.933,14.004,13.819,13.99,2050000.0
2009-05-14 17:35:00,13.868,13.981,13.821,13.908,2600000.0
2009-05-14 17:40:00,13.979,14.054,13.837,13.837,2200000.0
2009-05-14 17:45:00,13.961,14.006,13.829,13.891,2650000.0
2009-05-14 17:50:00,13.957,13.995,13.82,13.901,2700000.0
2009-05-14 17:55:00,13.973,13.993,13.838,13.881,2100000.0
2009-05-14 18:00:00,13.903,14.017,13.843,13.873,2650000.0
2009-05-14 18:05:00,13.891,14.02,13.826,13.988,2350000.0
2009-05-14 18:10:00,13.928,14.03,13.858,13.904,2400000.0
2009-05-14 18:15:00,13.971,14.049,13.886,13.99,2350000.0
2009-05-14 18:20:00,13.956,14.044,13.845,13.856,2400000.0
2009-05-14 18:25:00,13.88,13.997,13.811,13.877,2550000.0
2009-05-14 18:30:00,13.959,14.023,13.846,13.889,2450000.0
2009-05-14 18:35:00,13.992,14.008,13.831,13.984,3000000.0
2009-05-14 18:40:00,13.99,14.032,13.847,13.992,2250000.0
2009-05-14 18:45:00,13.974,14.096,13.852,13.979,2000000.0
2009-05-14 18:50:00,13.999,14.027,13.861,14.027,3300000.0
2009-05-14 18:55:00,13.922,14.048,13.896,13.917,2400000.0
2009-05-14 19:00:00,13.914,14.017,13.816,13.985,2250000.0
2009-05-14 19:05:00,13.911,13.99,13.81,13.95,2300000.0
2009-05-14 19:10:00,13.99,14.015,13.86,13.909,2550000.0
2009-05-14 19:15:00,13.926,14.018,13.857,13.996,2150000.0
2009-05-14 19:20:00,13.937,14.052,13.874,14.034,2500000.0
2009-05-14 19:25:00,13.889,14.054,13.883,13.901,2400000.0
2009-05-14 19:30:00,13.925,14.044,13.882,13.908,2350000.0
2009-05-14 19:35:00,13.929,14.042,13.872,13.946,2300000.0
2009-05-14 19:40:00,13.922,14.035,13.854,14.006,2500000.0
2009-05-14 19:45:00,13.896,14.022,13.88,13.93,2250000.0
2009-05-14 19:50:00,13.997,14.05,13.878,13.995,1800000.0
2009-05-14 19:55:00,13.956,14.035,13.902,13.996,2150000.0
2009-05-14 20:00:00,14.017,14.047,13.856,13.969,2900000.0
2009-05-14 20:05:00,13.966,14.04,13.885,13.938,1650000.0
2009-05-14 20:10:00,14.023,14.058,13.866,14.01,2450000.0
2009-05-14 20:15:00,14.018,14.046,13.824,13.928,1250000.0
2009-05-14 20:20:00,13.976,14.092,13.866,14.048,1550000.0
2009-05-14 20:25:00,14.059,14.09,13.884,13.948,1600000.0
2009-05-14 20:30:00,13.973,14.058,13.911,13.97,1000000.0
2009-05-14 20:35:00,13.926,14.082,13.908,13.915,1500000.0
2009-05-14 20:40:00,13.984,14.06,13.964,13.969,1450000.0
2009-05-14 20:45:00,13.921,14.061,13.908,13.965,1950000.0
2009-05-14 20:50:00,14.002,14.063,13.909,14.043,2300000.0
2009-05-14 20:55:00,13.939,14.037,13.909,13.979,1500000.0
2009-05-14 21:00:00,13.971,14.046,13.878,13.927,1300000.0
2009-05-14 21:05:00,13.933,14.041,13.878,13.99,1800000.0
2009-05-14 21:10:00,14.013,14.042,13.863,13.917,1900000.0
2009-05-14 21:15:00,13.974,14.008,13.842,13.903,1400000.0
2009-05-14 21:20:00,14.013,14.05,13.894,13.952,1750000.0
2009-05-14 21:25:00,13.988,14.035,13.888,14.0,1850000.0
2009-05-14 21:30:00,13.871,14.046,13.871,13.888,1750000.0
2009-05-14 21:35:00,13.993,14.071,13.915,13.968,1050000.0
2009-05-14 21:40:00,13.948,14.046,13.857,14.032,2250000.0
2009-05-14 21:45:00,14.021,14.026,13.898,13.908,400000.0
2009-05-14 21:50:00,13.967,14.021,13.851,13.908,1300000.0
2009-05-14 21:55:00,14.02,14.079,13.873,13.986,1550000.0
2009-05-14 22:00:00,13.932,14.05,13.88,13.935,1850000.0
2009-05-14 22:05:00,14.009,14.047,13.847,13.983,1800000.0
2009-05-14 22:10:00,14.026,14.062,13.895,13.916,1250000.0
2009-05-14 22:15:00,13.896,14.055,13.896,13.956,700000.0
2009-05-14 22:20:00,13.996,14.029,13.894,14.029,1100000.0
2009-05-14 22:25:00,13.983,14.027,13.898,13.898,1100000.0
2009-05-14 22:30:00,13.986,14.029,13.842,13.963,1750000.0
2009-05-14 22:35:00,13.936,14.039,13.883,14.026,950000.0
2009-05-14 22:40:00,13.843,14.01,13.843,14.01,1350000.0
2009-05-14 22:45:00,13.953,14.035,13.87,13.87,550000.0
2009-05-14 22:50:00,13.901,14.031,13.85,14.028,1800000.0
2009-05-14 22:55:00,13.925,14.034,13.918,14.034,500000.0
2009-05-14 23:00:00,13.939,14.032,13.882,13.915,450000.0
2009-05-14 23:05:00,14.018,14.056,13.861,13.877,1300000.0
2009-05-14 23:10:00,13.995,14.025,13.889,13.965,700000.0
2009-05-14 23:15:00,13.852,13.852,13.852,13.852,50000.0
2009-05-14 23:20:00,13.911,14.023,13.852,14.023,800000.0
2009-05-14 23:25:00,13.911,14.06,13.852,14.02,750000.0
2009-05-14 23:30:00,13.966,13.966,13.875,13.889,200000.0
2009-05-14 23:35:00,14.03,14.03,13.978,13.978,300000.0
2009-05-14 23:40:00,13.984,13.994,13.859,13.962,950000.0
2009-05-14 23:50:00,13.884,14.01,13.868,14.0,2250000.0
2009-05-14 23:55:00,13.852,14.01,13.852,13.899,750000.0
2009-05-15 00:00:00,13.997,14.04,13.877,13.947,3300000.0
2009-05-15 00:05:00,13.958,14.08,13.886,14.036,1950000.0
2009-05-15 00:10:00,13.958,14.065,13.85,14.005,2300000.0
2009-05-15 00:15:00,13.896,14.042,13.886,13.926,1450000.0
2009-05-15 00:20:00,13.912,14.024,13.895,14.024,1100000.0
2009-05-15 00:25:00,14.02,14.038,13.897,13.933,1550000.0
2009-05-15 00:30:00,14.019,14.03,13.876,13.967,750000.0
2009-05-15 00:35:00,13.912,14.028,13.887,14.006,650000.0
2009-05-15 00:40:00,13.943,14.027,13.868,13.961,1300000.0
2009-05-15 00:45:00,13.985,14.042,13.878,14.042,800000.0
2009-05-15 00:50:00,14.001,14.029,13.924,14.029,1050000.0
2009-05-15 00:55:00,14.032,14.042,13.889,14.029,1500000.0
2009-05-15 01:00:00,13.994,14.03,13.902,14.03,1350000.0
2009-05-15 01:05:00,13.969,14.04,13.885,13.999,1300000.0
2009-05-15 01:10:00,13.984,14.085,13.872,14.01,1650000.0
2009-05-15 01:15:00,13.996,14.043,13.887,14.038,2100000.0
2009-05-15 01:20:00,13.951,14.064,13.826,13.882,2250000.0
2009-05-15 01:25:00,13.902,14.055,13.871,13.94,2200000.0
2009-05-15 01:30:00,14.036,14.042,13.893,13.987,650000.0
2009-05-15 01:35:00,14.0,14.031,13.942,14.031,850000.0
2009-05-15 01:40:00,13.921,14.039,13.897,13.948,400000.0
2009-05-15 01:45:00,13.98,14.04,13.856,13.974,1950000.0
2009-05-15 01:50:00,13.999,14.0,13.874,13.978,450000.0
2009-05-15 01:55:00,14.032,14.053,13.869,14.0,1000000.0
2009-05-15 02:00:00,14.02,14.032,13.908,14.014,1300000.0
2009-05-15 02:05:00,14.004,14.013,13.885,13.988,850000.0
2009-05-15 02:10:00,14.001,14.032,13.878,13.944,1500000.0
2009-05-15 02:15:00,14.034,14.041,13.888,13.945,800000.0
2009-05-15 02:20:00,13.947,14.033,13.882,13.942,1050000.0
2009-05-15 02:25:00,14.02,14.02,14.0,14.01,500000.0
2009-05-15 02:30:00,13.986,14.024,13.868,13.963,950000.0
2009-05-15 02:35:00,13.882,14.006,13.882,14.006,700000.0
2009-05-15 02:40:00,13.999,14.034,13.85,13.85,1500000.0
2009-05-15 02:45:00,13.996,14.027,13.94,14.02,500000.0
2009-05-15 02:50:00,13.931,14.03,13.872,14.02,700000.0
2009-05-15 02:55:00,13.972,14.014,13.919,14.014,600000.0
2009-05-15 03:00:00,13.946,14.032,13.874,13.888,1950000.0
2009-05-15 03:05:00,13.875,14.067,13.847,14.018,2700000.0
2009-05-15 03:10:00,13.968,14.0,13.889,14.0,950000.0
2009-05-15 03:15:00,13.899,14.024,13.85,13.993,2400000.0
2009-05-15 03:20:00,13.924,14.006,13.9,13.976,900000.0
2009-05-15 03:25:00,13.973,14.017,13.924,13.985,500000.0
2009-05-15 03:30:00,13.908,14.011,13.874,13.932,600000.0
2009-05-15 03:35:00,13.931,14.005,13.863,13.994,700000.0
2009-05-15 03:40:00,14.001,14.028,13.885,13.897,2350000.0
2009-05-15 03:45:00,14.003,14.04,13.925,14.007,1450000.0
2009-05-15 03:50:00,13.997,14.059,13.872,13.917,2150000.0
2009-05-15 03:55:00,14.0,14.098,13.874,13.926,2600000.0
2009-05-15 04:00:00,13.935,14.042,13.894,13.986,1500000.0
2009-05-15 04:05:00,14.04,14.061,13.874,14.0,1100000.0
2009-05-15 04:10:00,13.931,14.039,13.875,13.949,750000.0
2009-05-15 04:15:00,13.939,14.055,13.872,13.953,2600000.0
2009-05-15 04:20:00,13.986,14.017,13.884,13.97,1850000.0
2009-05-15 04:25:00,13.922,14.03,13.89,13.897,1700000.0
2009-05-15 04:30:00,13.919,14.048,13.905,13.965,900000.0
2009-05-15 04:35:00,13.977,14.0,13.949,14.0,550000.0
2009-05-15 04:40:00,13.931,14.009,13.872,14.009,850000.0
2009-05-15 04:45:00,13.999,14.042,13.9,13.987,2150000.0
2009-05-15 04:50:00,13.924,14.046,13.871,13.968,1150000.0
2009-05-15 04:55:00,14.002,14.052,13.88,14.022,1200000.0
2009-05-15 05:00:00,14.01,14.052,13.919,14.029,1000000.0
2009-05-15 05:05:00,13.935,14.018,13.922,13.975,400000.0
2009-05-15 05:10:00,13.931,14.043,13.931,13.968,850000.0
2009-05-15 05:15:00,13.977,14.026,13.878,13.92,1650000.0
2009-05-15 05:20:00,13.932,14.034,13.901,13.917,950000.0
2009-05-15 05:25:00,14.049,14.049,13.989,14.026,500000.0
2009-05-15 05:30:00,13.988,14.036,13.944,14.01,850000.0
2009-05-15 05:35:00,14.02,14.02,14.01,14.01,300000.0
2009-05-15 05:40:00,13.971,14.052,13.93,13.946,1300000.0
2009-05-15 05:45:00,13.935,14.039,13.907,14.021,750000.0
2009-05-15 05:50:00,13.971,14.021,13.859,13.935,750000.0
2009-05-15 05:55:00,13.96,14.022,13.844,13.992,950000.0
2009-05-15 06:00:00,14.024,14.06,13.887,14.06,1900000.0
2009-05-15 06:05:00,14.039,14.039,13.889,13.924,1650000.0
2009-05-15 06:10:00,14.025,14.082,13.906,13.96,1900000.0
2009-05-15 06:15:00,13.951,14.046,13.898,13.99,1050000.0
2009-05-15 06:20:00,13.951,14.086,13.873,13.94,1500000.0
2009-05-15 06:25:00,13.912,14.007,13.872,13.967,1750000.0
2009-05-15 06:30:00,13.949,14.054,13.883,14.009,2100000.0
2009-05-15 06:35:00,14.042,14.042,13.851,14.019,2750000.0
2009-05-15 06:40:00,13.946,14.047,13.881,14.047,2000000.0
2009-05-15 06:45:00,13.997,14.108,13.884,14.045,2650000.0
2009-05-15 06:50:00,14.005,14.086,13.899,13.899,1750000.0
2009-05-15 06:55:00,14.018,14.064,13.877,13.907,2750000.0
2009-05-15 07:00:00,13.944,14.116,13.893,14.032,1900000.0
2009-05-15 07:05:00,13.962,14.074,13.826,13.94,1750000.0
2009-05-15 07:10:00,14.049,14.088,13.898,13.976,2150000.0
2009-05-15 07:15:00,14.015,14.08,13.869,14.013,1950000.0
2009-05-15 07:20:00,14.003,14.053,13.892,14.014,1900000.0
2009-05-15 07:25:00,14.004,14.059,13.906,14.059,1800000.0
2009-05-15 07:30:00,14.042,14.077,13.884,13.979,2000000.0
2009-05-15 07:35:00,13.975,14.113,13.914,14.049,1950000.0
2009-05-15 07:40:00,14.004,14.06,13.878,13.945,1650000.0
2009-05-15 07:45:00,14.031,14.062,13.927,14.021,1800000.0
2009-05-15 07:50:00,14.041,14.074,13.924,13.976,2000000.0
2009-05-15 07:55:00,13.962,14.055,13.928,14.041,1200000.0
2009-05-15 08:00:00,13.918,14.071,13.89,13.896,1750000.0
2009-05-15 08:05:00,14.051,14.073,13.915,13.969,2000000.0
2009-05-15 08:10:00,14.048,14.083,13.937,13.959,2000000.0
2009-05-15 08:15:00,13.974,14.126,13.897,13.971,2350000.0
2009-05-15 08:20:00,13.923,14.051,13.893,13.988,1750000.0
2009-05-15 08:25:00,13.903,14.049,13.879,14.023,1500000.0
2009-05-15 08:30:00,13.924,14.043,13.882,13.937,2200000.0
2009-05-15 08:35:00,13.994,14.065,13.87,13.924,2300000.0
2009-05-15 08:40:00,14.007,14.024,13.873,13.923,1800000.0
2009-05-15 08:45:00,14.012,14.03,13.882,14.003,1900000.0
2009-05-15 08:50:00,13.912,14.056,13.883,13.928,2200000.0
2009-05-15 08:55:00,13.93,14.009,13.86,14.0,1900000.0
2009-05-15 09:00:00,13.972,14.027,13.884,13.904,4900000.0
2009-05-15 09:05:00,13.99,14.018,13.83,13.927,4600000.0
2009-05-15 09:10:00,13.95,14.038,13.883,13.968,4700000.0
2009-05-15 09:15:00,13.975,14.043,13.878,13.958,6850000.0
2009-05-15 09:20:00,13.929,14.051,13.864,13.941,3000000.0
2009-05-15 09:25:00,13.955,14.055,13.856,13.906,4100000.0
2009-05-15 09:30:00,13.952,14.023,13.847,13.903,3550000.0
2009-05-15 09:35:00,13.901,14.031,13.878,13.91,4650000.0
2009-05-15 09:40:00,13.92,14.042,13.838,13.921,2200000.0
2009-05-15 09:45:00,14.018,14.054,13.894,13.949,2000000.0
2009-05-15 09:50:00,13.904,14.098,13.89,14.05,2500000.0
2009-05-15 09:55:00,14.042,14.042,13.885,13.908,1750000.0
2009-05-15 10:00:00,13.945,14.038,13.89,14.0,2450000.0
2009-05-15 10:05:00,13.978,14.06,13.926,14.009,2400000.0
2009-05-15 10:10:00,13.996,14.072,13.899,13.977,2350000.0
2009-05-15 10:15:00,13.933,14.087,13.897,13.983,2800000.0
2009-05-15 10:20:00,14.04,14.049,13.867,13.901,1800000.0
2009-05-15 10:25:00,13.93,14.041,13.878,13.906,2200000.0
2009-05-15 10:30:00,14.019,14.044,13.871,14.039,2300000.0
2009-05-15 10:35:00,13.991,14.026,13.84,14.026,2100000.0
2009-05-15 10:40:00,13.947,14.059,13.861,13.902,2200000.0
2009-05-15 10:45:00,13.914,14.037,13.86,13.996,2150000.0
2009-05-15 10:50:00,13.974,14.048,13.831,13.921,2350000.0
2009-05-15 10:55:00,13.888,14.007,13.845,13.895,1950000.0
2009-05-15 11:00:00,13.914,14.04,13.869,14.01,2600000.0
2009-05-15 11:05:00,13.94,14.003,13.85,13.888,2050000.0
2009-05-15 11:10:00,13.864,14.0,13.844,13.892,2350000.0
2009-05-15 11:15:00,13.925,14.043,13.867,13.929,2350000.0
2009-05-15 11:20:00,13.996,14.014,13.861,13.894,2250000.0
2009-05-15 11:25:00,13.97,14.101,13.851,14.004,2200000.0
2009-05-15 11:30:00,13.906,14.013,13.863,13.913,2350000.0
2009-05-15 11:35:00,13.972,13.994,13.852,13.975,1900000.0
2009-05-15 11:40:00,13.98,13.99,13.85,13.944,1850000.0
2009-05-15 11:45:00,13.849,13.995,13.833,13.975,2250000.0
2009-05-15 11:50:00,13.963,13.994,13.834,13.959,2300000.0
2009-05-15 11:55:00,13.955,14.003,13.801,13.816,2500000.0
2009-05-15 12:00:00,13.899,13.978,13.797,13.836,2150000.0
2009-05-15 12:05:00,13.898,13.985,13.798,13.96,2250000.0
2009-05-15 12:10:00,13.951,13.98,13.812,13.871,1700000.0
2009-05-15 12:15:00,13.945,13.974,13.802,13.826,2300000.0
2009-05-15 12:20:00,13.943,13.976,13.788,13.907,2200000.0
2009-05-15 12:25:00,13.908,13.929,13.788,13.854,1900000.0
2009-05-15 12:30:00,13.87,13.964,13.756,13.946,2150000.0
2009-05-15 12:35:00,13.84,13.932,13.769,13.884,2850000.0
2009-05-15 12:40:00,13.78,13.939,13.769,13.933,2250000.0
2009-05-15 12:45:00,13.805,13.966,13.782,13.817,2100000.0
2009-05-15 12:50:00,13.927,13.937,13.744,13.902,1900000.0
2009-05-15 12:55:00,13.88,13.929,13.766,13.858,2000000.0
2009-05-15 13:00:00,13.913,13.954,13.739,13.81,2350000.0
2009-05-15 13:05:00,13.853,13.939,13.742,13.787,2200000.0
2009-05-15 13:10:00,13.789,13.957,13.784,13.896,2050000.0
2009-05-15 13:15:00,13.906,14.015,13.797,13.869,2450000.0
2009-05-15 13:20:00,13.877,14.027,13.815,13.925,2550000.0
2009-05-15 13:25:00,13.825,14.005,13.797,13.963,2050000.0
2009-05-15 13:30:00,13.975,14.033,13.862,14.0,2350000.0
2009-05-15 13:35:00,13.972,14.07,13.841,13.912,2550000.0
2009-05-15 13:40:00,13.91,14.009,13.844,13.978,2350000.0
2009-05-15 13:45:00,13.889,14.038,13.83,13.854,2000000.0
2009-05-15 13:50:00,13.891,13.999,13.82,13.957,2200000.0
2009-05-15 13:55:00,14.0,14.024,13.818,13.921,2350000.0
2009-05-15 14:00:00,13.889,14.015,13.807,13.926,2100000.0
2009-05-15 14:05:00,13.849,13.934,13.791,13.832,2000000.0
2009-05-15 14:10:00,13.823,13.909,13.761,13.848,2250000.0
2009-05-15 14:15:00,13.837,13.909,13.749,13.909,2250000.0
2009-05-15 14:20:00,13.872,13.912,13.746,13.809,2150000.0
2009-05-15 14:25:00,13.753,13.902,13.706,13.799,2350000.0
2009-05-15 14:30:00,13.716,13.881,13.69,13.863,2300000.0
2009-05-15 14:35:00,13.875,13.942,13.769,13.896,2200000.0
2009-05-15 14:40:00,13.851,13.977,13.757,13.783,2200000.0
2009-05-15 14:45:00,13.846,13.904,13.731,13.823,2200000.0
2009-05-15 14:50:00,13.827,13.949,13.756,13.811,2350000.0
2009-05-15 14:55:00,13.894,13.97,13.746,13.883,2250000.0
2009-05-15 15:00:00,13.799,13.9,13.756,13.797,2000000.0
2009-05-15 15:05:00,13.822,13.903,13.721,13.787,2250000.0
2009-05-15 15:10:00,13.795,13.926,13.731,13.861,2150000.0
2009-05-15 15:15:00,13.879,13.912,13.762,13.908,2200000.0
2009-05-15 15:20:00,13.814,13.93,13.764,13.823,2200000.0
2009-05-15 15:25:00,13.756,13.896,13.749,13.792,2200000.0
2009-05-15 15:30:00,13.866,13.901,13.741,13.889,2000000.0
2009-05-15 15:35:00,13.876,13.941,13.764,13.764,2950000.0
2009-05-15 15:40:00,13.823,13.927,13.748,13.827,2300000.0
2009-05-15 15:45:00,13.911,13.921,13.751,13.891,2050000.0
2009-05-15 15:50:00,13.881,13.959,13.755,13.916,2350000.0
2009-05-15 15:55:00,13.836,13.945,13.779,13.912,2700000.0
2009-05-15 16:00:00,13.807,13.936,13.765,13.867,2050000.0
2009-05-15 16:05:00,13.824,13.936,13.751,13.848,2300000.0
2009-05-15 16:10:00,13.937,13.937,13.77,13.882,2000000.0
2009-05-15 16:15:00,13.885,13.919,13.762,13.836,2350000.0
2009-05-15 16:20:00,13.86,13.938,13.772,13.795,2150000.0
2009-05-15 16:25:00,13.876,13.96,13.781,13.834,2200000.0
2009-05-15 16:30:00,13.813,13.965,13.804,13.876,2200000.0
2009-05-15 16:35:00,13.857,14.045,13.852,13.917,2250000.0
2009-05-15 16:40:00,14.058,14.107,13.89,13.967,2050000.0
2009-05-15 16:45:00,13.992,14.116,13.909,13.997,2150000.0
2009-05-15 16:50:00,14.05,14.128,13.916,13.964,2350000.0
2009-05-15 16:55:00,14.045,14.105,13.93,13.999,2450000.0
2009-05-15 17:00:00,13.937,14.122,13.937,13.984,1950000.0
2009-05-15 17:05:00,14.018,14.149,13.988,14.113,2400000.0
2009-05-15 17:10:00,14.107,14.148,14.002,14.002,2300000.0
2009-05-15 17:15:00,14.102,14.165,13.988,14.054,2250000.0
2009-05-15 17:20:00,13.987,14.147,13.923,14.059,2100000.0
2009-05-15 17:25:00,14.011,14.111,13.934,14.024,2450000.0
2009-05-15 17:30:00,14.063,14.099,13.933,14.007,1750000.0
2009-05-15 17:35:00,13.957,14.127,13.951,14.035,2600000.0
2009-05-15 17:40:00,14.103,14.125,13.949,13.949,2200000.0
2009-05-15 17:45:00,14.087,14.089,13.889,13.97,2650000.0
2009-05-15 17:50:00,14.029,14.048,13.894,13.982,2700000.0
2009-05-15 17:55:00,14.053,14.073,13.896,13.93,2100000.0
2009-05-15 18:00:00,13.934,14.048,13.865,13.946,2650000.0
2009-05-15 18:05:00,13.945,14.06,13.879,13.995,2400000.0
2009-05-15 18:10:00,13.937,14.054,13.875,13.9,2400000.0
2009-05-15 18:15:00,13.974,14.049,13.866,13.995,2350000.0
2009-05-15 18:20:00,13.943,14.035,13.836,13.843,2400000.0
2009-05-15 18:25:00,13.926,14.061,13.868,13.926,2550000.0
2009-05-15 18:30:00,13.978,14.005,13.86,13.86,2450000.0
2009-05-15 18:35:00,13.958,13.997,13.81,13.949,3000000.0
2009-05-15 18:40:00,13.952,14.03,13.819,14.0,2250000.0
2009-05-15 18:45:00,14.027,14.043,13.841,13.927,2350000.0
2009-05-15 18:50:00,13.984,14.015,13.849,14.01,2800000.0
2009-05-15 18:55:00,13.907,13.98,13.809,13.868,2400000.0
2009-05-15 19:00:00,13.87,14.007,13.795,13.961,2250000.0
2009-05-15 19:05:00,13.887,14.007,13.82,13.947,2150000.0
2009-05-15 19:10:00,13.98,14.019,13.858,13.879,2550000.0
2009-05-15 19:15:00,13.926,14.014,13.85,13.952,2150000.0
2009-05-15 19:20:00,13.907,14.008,13.816,13.997,2500000.0
2009-05-15 19:25:00,13.845,13.991,13.812,13.841,2400000.0
2009-05-15 19:30:00,13.841,14.008,13.826,13.857,2350000.0
2009-05-15 19:35:00,13.884,13.965,13.796,13.836,2150000.0
2009-05-15 19:40:00,13.856,13.94,13.776,13.918,2150000.0
2009-05-15 19:45:00,13.8,13.928,13.8,13.854,2250000.0
2009-05-15 19:50:00,13.912,13.962,13.795,13.894,2200000.0
2009-05-15 19:55:00,13.872,13.956,13.798,13.915,2150000.0
2009-05-15 20:00:00,13.923,13.96,13.764,13.882,2900000.0
2009-05-15 20:05:00,13.897,13.961,13.75,13.809,2400000.0
2009-05-15 20:10:00,13.924,13.988,13.779,13.832,3100000.0
2009-05-15 20:15:00,13.924,13.979,13.769,13.821,2150000.0
2009-05-15 20:20:00,13.886,13.957,13.747,13.951,2100000.0
2009-05-15 20:25:00,13.96,13.978,13.762,13.849,1600000.0
2009-05-15 20:30:00,13.871,13.96,13.807,13.855,2050000.0
2009-05-15 20:35:00,13.793,13.95,13.789,13.789,2000000.0
2009-05-15 20:40:00,13.85,13.939,13.842,13.878,750000.0
2009-05-15 20:45:00,13.789,13.947,13.789,13.86,1300000.0
2009-05-15 20:50:00,13.881,13.944,13.825,13.847,900000.0
2009-05-15 20:55:00,13.792,13.89,13.781,13.847,950000.0
2009-05-15 21:00:00,13.888,13.958,13.806,13.806,2250000.0
2009-05-15 21:05:00,13.83,13.933,13.808,13.887,1100000.0
2009-05-15 21:10:00,13.926,13.984,13.797,13.835,1150000.0
2009-05-15 21:15:00,13.9,13.949,13.806,13.837,1950000.0
2009-05-15 21:20:00,13.943,14.01,13.824,13.886,2050000.0
2009-05-15 21:25:00,13.964,14.019,13.854,13.898,2150000.0
2009-05-15 21:30:00,13.853,14.009,13.838,13.838,1550000.0
2009-05-15 21:35:00,13.948,14.008,13.842,13.946,1550000.0
2009-05-15 21:40:00,13.894,13.999,13.832,13.945,1450000.0
2009-05-15 21:45:00,13.966,14.015,13.826,13.884,1650000.0
2009-05-15 21:50:00,13.917,14.017,13.837,13.892,2350000.0
2009-05-15 21:55:00,13.979,13.987,13.867,13.95,1400000.0
2009-05-15 22:00:00,13.892,14.001,13.838,13.864,1900000.0
2009-05-15 22:05:00,13.976,14.025,13.816,13.934,2100000.0
2009-05-15 22:10:00,13.964,13.964,13.799,13.95,1250000.0
2009-05-15 22:15:00,13.898,13.973,13.834,13.948,950000.0
2009-05-15 22:20:00,13.916,14.002,13.814,13.902,1300000.0
2009-05-15 22:25:00,13.944,13.97,13.844,13.877,650000.0
2009-05-15 22:30:00,13.831,13.969,13.784,13.84,1600000.0
2009-05-15 22:35:00,13.884,13.96,13.802,13.933,1000000.0
2009-05-15 22:40:00,13.78,14.005,13.753,13.848,2250000.0
2009-05-15 22:45:00,13.872,13.975,13.8,13.94,550000.0
2009-05-15 22:50:00,13.84,13.944,13.793,13.852,1550000.0
2009-05-15 22:55:00,13.914,13.954,13.838,13.838,500000.0
2009-05-17 23:00:00,13.839,13.88,13.782,13.782,200000.0
2009-05-17 23:05:00,13.878,13.955,13.819,13.879,350000.0
2009-05-17 23:10:00,13.841,13.918,13.782,13.842,350000.0
2009-05-17 23:15:00,13.841,13.918,13.782,13.842,350000.0
2009-05-17 23:20:00,13.918,13.918,13.918,13.918,50000.0
2009-05-17 23:30:00,13.839,13.917,13.782,13.783,400000.0
2009-05-17 23:40:00,13.914,13.924,13.785,13.89,1400000.0
2009-05-17 23:45:00,13.832,13.929,13.822,13.834,350000.0
2009-05-17 23:50:00,13.814,13.924,13.798,13.903,1300000.0
2009-05-17 23:55:00,13.903,13.971,13.823,13.842,650000.0
2009-05-18 00:00:00,13.866,13.945,13.708,13.812,3650000.0
2009-05-18 00:05:00,13.805,13.905,13.739,13.87,2250000.0
2009-05-18 00:10:00,13.792,13.87,13.718,13.85,1700000.0
2009-05-18 00:15:00,13.839,13.87,13.749,13.87,1350000.0
2009-05-18 00:20:00,13.767,13.907,13.738,13.873,1150000.0
2009-05-18 00:25:00,13.832,13.88,13.733,13.769,950000.0
2009-05-18 00:30:00,13.867,13.89,13.731,13.808,1050000.0
2009-05-18 00:35:00,13.89,13.89,13.722,13.779,2500000.0
2009-05-18 00:40:00,13.79,13.92,13.75,13.81,1500000.0
2009-05-18 00:45:00,13.92,13.92,13.9,13.91,2400000.0
2009-05-18 00:50:00,13.882,13.904,13.799,13.799,800000.0
2009-05-18 00:55:00,13.91,13.92,13.91,13.91,5200000.0
2009-05-18 01:00:00,13.769,13.92,13.762,13.92,1650000.0
2009-05-18 01:05:00,13.862,13.92,13.849,13.92,950000.0
2009-05-18 01:10:00,13.884,13.93,13.772,13.918,1500000.0
2009-05-18 01:15:00,13.926,13.933,13.788,13.928,2100000.0
2009-05-18 01:20:00,13.888,13.942,13.788,13.813,1550000.0
2009-05-18 01:25:00,13.793,13.93,13.786,13.92,1000000.0
2009-05-18 01:30:00,13.908,13.93,13.772,13.898,1200000.0
2009-05-18 01:35:00,13.882,13.91,13.761,13.86,900000.0
2009-05-18 01:40:00,13.904,13.939,13.768,13.939,1350000.0
2009-05-18 01:45:00,13.933,13.969,13.802,13.921,2000000.0
2009-05-18 01:50:00,13.911,13.961,13.781,13.841,2300000.0
2009-05-18 01:55:00,13.964,13.964,13.818,13.93,1700000.0
2009-05-18 02:00:00,13.863,13.965,13.805,13.959,2150000.0
2009-05-18 02:05:00,13.835,13.972,13.805,13.95,2000000.0
2009-05-18 02:10:00,13.923,13.977,13.751,13.903,2450000.0
2009-05-18 02:15:00,13.948,13.966,13.829,13.848,1550000.0
2009-05-18 02:20:00,13.912,13.955,13.777,13.916,1450000.0
2009-05-18 02:25:00,13.906,13.937,13.73,13.909,2100000.0
2009-05-18 02:30:00,13.75,13.92,13.692,13.755,2000000.0
2009-05-18 02:35:00,13.762,13.973,13.745,13.845,2800000.0
2009-05-18 02:40:00,13.868,13.93,13.757,13.856,2100000.0
2009-05-18 02:45:00,13.877,13.904,13.728,13.857,1800000.0
2009-05-18 02:50:00,13.779,13.894,13.713,13.838,1650000.0
2009-05-18 02:55:00,13.866,13.902,13.749,13.759,2950000.0
2009-05-18 03:00:00,13.899,13.899,13.746,13.884,1400000.0
2009-05-18 03:05:00,13.797,13.946,13.748,13.882,2750000.0
2009-05-18 03:10:00,13.893,13.906,13.754,13.879,1300000.0
2009-05-18 03:15:00,13.851,13.907,13.692,13.804,2050000.0
2009-05-18 03:20:00,13.821,13.92,13.738,13.794,2000000.0
2009-05-18 03:25:00,13.832,13.911,13.747,13.893,1550000.0
2009-05-18 03:30:00,13.812,13.916,13.766,13.846,2000000.0
2009-05-18 03:35:00,13.906,13.934,13.778,13.807,1850000.0
2009-05-18 03:40:00,13.745,13.899,13.731,13.778,1500000.0
2009-05-18 03:45:00,13.881,13.893,13.74,13.831,1900000.0
2009-05-18 03:50:00,13.869,13.918,13.749,13.85,2300000.0
2009-05-18 03:55:00,13.88,13.931,13.768,13.893,3650000.0
2009-05-18 04:00:00,13.789,13.916,13.745,13.767,850000.0
2009-05-18 04:05:00,13.894,13.983,13.787,13.821,2150000.0
2009-05-18 04:10:00,13.85,13.933,13.783,13.892,1250000.0
2009-05-18 04:15:00,13.885,13.914,13.734,13.904,2200000.0
2009-05-18 04:20:00,13.885,13.935,13.792,13.792,700000.0
2009-05-18 04:25:00,13.83,13.931,13.772,13.829,1050000.0
2009-05-18 04:30:00,13.768,13.866,13.709,13.788,950000.0
2009-05-18 04:40:00,13.792,13.887,13.732,13.88,850000.0
2009-05-18 04:45:00,13.764,13.905,13.764,13.88,750000.0
2009-05-18 04:50:00,13.777,13.883,13.752,13.752,350000.0
2009-05-18 04:55:00,13.859,13.921,13.697,13.809,1800000.0
2009-05-18 05:00:00,13.758,13.892,13.758,13.88,1100000.0
2009-05-18 05:05:00,13.891,13.904,13.757,13.798,1600000.0
2009-05-18 05:10:00,13.874,13.904,13.769,13.904,750000.0
2009-05-18 05:15:00,13.87,13.87,13.728,13.733,1400000.0
2009-05-18 05:20:00,13.883,13.939,13.762,13.824,1150000.0
2009-05-18 05:25:00,13.826,13.898,13.776,13.88,750000.0
2009-05-18 05:30:00,13.878,13.9,13.77,13.845,1100000.0
2009-05-18 05:35:00,13.913,13.934,13.745,13.906,1800000.0
2009-05-18 05:40:00,13.811,13.916,13.755,13.792,1500000.0
2009-05-18 05:45:00,13.914,13.943,13.756,13.917,1850000.0
2009-05-18 05:50:00,13.902,14.007,13.775,13.949,2100000.0
2009-05-18 05:55:00,13.84,13.977,13.762,13.858,1650000.0
2009-05-18 06:00:00,13.887,13.937,13.758,13.93,1400000.0
2009-05-18 06:05:00,13.844,13.956,13.781,13.89,2350000.0
2009-05-18 06:10:00,13.804,13.974,13.772,13.915,1650000.0
2009-05-18 06:15:00,13.925,14.028,13.822,13.869,2500000.0
2009-05-18 06:20:00,13.929,13.985,13.806,13.921,2000000.0
2009-05-18 06:25:00,13.834,13.972,13.805,13.805,1500000.0
2009-05-18 06:30:00,13.875,14.007,13.835,13.96,1950000.0
2009-05-18 06:35:00,13.906,14.046,13.863,14.034,1850000.0
2009-05-18 06:40:00,13.953,14.046,13.876,14.012,2500000.0
2009-05-18 06:45:00,13.923,14.033,13.857,13.995,1900000.0
2009-05-18 06:50:00,13.946,14.038,13.897,13.902,1850000.0
2009-05-18 06:55:00,13.923,14.032,13.871,13.954,2250000.0
2009-05-18 07:00:00,13.938,14.04,13.878,13.892,2400000.0
2009-05-18 07:05:00,14.023,14.048,13.883,14.006,2300000.0
2009-05-18 07:10:00,13.941,14.033,13.876,13.892,1950000.0
2009-05-18 07:15:00,13.937,14.078,13.929,14.003,1400000.0
2009-05-18 07:20:00,13.886,14.049,13.886,13.894,2000000.0
2009-05-18 07:25:00,13.953,14.062,13.9,13.981,2050000.0
2009-05-18 07:30:00,13.929,14.045,13.882,14.024,1600000.0
2009-05-18 07:35:00,14.027,14.04,13.846,13.96,2100000.0
2009-05-18 07:40:00,13.845,14.025,13.835,13.977,2150000.0
2009-05-18 07:45:00,13.879,14.012,13.83,14.005,3100000.0
2009-05-18 07:50:00,13.866,14.002,13.828,13.981,2400000.0
2009-05-18 07:55:00,13.937,14.018,13.827,14.012,2900000.0
2009-05-18 08:00:00,13.981,14.004,13.856,13.918,2150000.0
2009-05-18 08:05:00,13.962,14.007,13.831,13.96,2200000.0
2009-05-18 08:10:00,13.908,14.035,13.857,13.892,2250000.0
2009-05-18 08:15:00,14.027,14.09,13.841,13.909,2500000.0
2009-05-18 08:20:00,13.888,14.037,13.87,13.907,2150000.0
2009-05-18 08:25:00,13.883,14.08,13.865,13.882,2350000.0
2009-05-18 08:30:00,13.876,14.032,13.83,13.855,2400000.0
2009-05-18 08:35:00,13.997,14.025,13.834,13.918,2500000.0
2009-05-18 08:40:00,13.961,14.032,13.854,13.922,2150000.0
2009-05-18 08:45:00,13.895,14.021,13.863,14.003,2550000.0
2009-05-18 08:50:00,13.966,14.042,13.875,13.932,1900000.0
2009-05-18 08:55:00,14.017,14.017,13.818,13.896,2250000.0
2009-05-18 09:00:00,13.916,14.029,13.832,13.93,2400000.0
2009-05-18 09:05:00,13.977,14.013,13.832,13.99,3300000.0
2009-05-18 09:10:00,13.903,14.047,13.815,14.023,2350000.0
2009-05-18 09:15:00,13.993,14.049,13.86,14.006,2250000.0
2009-05-18 09:20:00,14.001,14.053,13.862,14.014,3000000.0
2009-05-18 09:25:00,13.894,14.032,13.894,14.008,2450000.0
2009-05-18 09:30:00,13.963,14.056,13.904,13.923,2550000.0
2009-05-18 09:35:00,13.897,14.031,13.861,13.957,2400000.0
2009-05-18 09:40:00,13.996,14.009,13.85,13.951,2350000.0
2009-05-18 09:45:00,13.872,14.028,13.846,13.928,2400000.0
2009-05-18 09:50:00,13.955,14.036,13.864,13.935,2350000.0
2009-05-18 09:55:00,13.931,14.045,13.83,13.906,2650000.0
2009-05-18 10:00:00,13.859,13.993,13.805,13.965,2100000.0
2009-05-18 10:05:00,13.908,13.999,13.785,13.97,2700000.0
2009-05-18 10:10:00,13.871,13.974,13.811,13.959,2650000.0
2009-05-18 10:15:00,13.829,13.962,13.771,13.935,2200000.0
2009-05-18 10:20:00,13.881,13.952,13.786,13.833,2600000.0
2009-05-18 10:25:00,13.863,13.956,13.795,13.917,2100000.0
2009-05-18 10:30:00,13.857,13.943,13.748,13.82,2450000.0
2009-05-18 10:35:00,13.865,13.931,13.74,13.752,2100000.0
2009-05-18 10:40:00,13.768,13.937,13.712,13.84,2250000.0
2009-05-18 10:45:00,13.756,13.905,13.756,13.89,2300000.0
2009-05-18 10:50:00,13.88,13.922,13.745,13.788,2400000.0
2009-05-18 10:55:00,13.735,13.909,13.735,13.755,1950000.0
2009-05-18 11:00:00,13.806,13.917,13.73,13.852,2450000.0
2009-05-18 11:05:00,13.777,13.904,13.748,13.887,2350000.0
2009-05-18 11:10:00,13.814,13.944,13.76,13.829,2150000.0
2009-05-18 11:15:00,13.788,13.945,13.732,13.945,2050000.0
2009-05-18 11:20:00,13.759,13.966,13.756,13.845,2250000.0
2009-05-18 11:25:00,13.841,13.968,13.77,13.819,2200000.0
2009-05-18 11:30:00,13.809,13.958,13.799,13.893,2200000.0
2009-05-18 11:35:00,13.795,13.95,13.764,13.881,2150000.0
2009-05-18 11:40:00,13.857,13.953,13.802,13.91,2350000.0
2009-05-18 11:45:00,13.937,13.98,13.803,13.95,2000000.0
2009-05-18 11:50:00,13.874,13.958,13.802,13.872,2300000.0
2009-05-18 11:55:00,13.886,13.981,13.815,13.815,2050000.0
2009-05-18 12:00:00,13.928,13.939,13.779,13.847,2200000.0
2009-05-18 12:05:00,13.929,13.946,13.79,13.876,2350000.0
2009-05-18 12:10:00,13.888,13.947,13.76,13.905,2050000.0
2009-05-18 12:15:00,13.848,13.934,13.788,13.843,2300000.0
2009-05-18 12:20:00,13.781,13.966,13.781,13.917,2950000.0
2009-05-18 12:25:00,13.916,13.945,13.803,13.929,2000000.0
2009-05-18 12:30:00,13.819,13.913,13.763,13.802,2200000.0
2009-05-18 12:35:00,13.878,13.926,13.777,13.805,2200000.0
2009-05-18 12:40:00,13.933,13.979,13.793,13.845,2200000.0
2009-05-18 12:45:00,13.887,13.976,13.774,13.835,2150000.0
2009-05-18 12:50:00,13.847,13.933,13.793,13.853,2250000.0
2009-05-18 12:55:00,13.804,13.91,13.758,13.784,2000000.0
2009-05-18 13:00:00,13.885,13.885,13.701,13.786,2250000.0
2009-05-18 13:05:00,13.659,13.815,13.648,13.699,2350000.0
2009-05-18 13:10:00,13.684,13.777,13.603,13.704,2200000.0
2009-05-18 13:15:00,13.631,13.797,13.593,13.654,2200000.0
2009-05-18 13:20:00,13.668,13.752,13.572,13.733,2200000.0
2009-05-18 13:25:00,13.737,13.8,13.6,13.66,2300000.0
2009-05-18 13:30:00,13.745,13.791,13.657,13.699,2350000.0
2009-05-18 13:35:00,13.753,13.805,13.643,13.759,2150000.0
2009-05-18 13:40:00,13.765,13.806,13.586,13.741,2250000.0
2009-05-18 13:45:00,13.764,13.817,13.64,13.743,2250000.0
2009-05-18 13:50:00,13.703,13.829,13.665,13.757,2000000.0
2009-05-18 13:55:00,13.812,13.812,13.663,13.729,2100000.0
2009-05-18 14:00:00,13.779,13.872,13.716,13.839,2350000.0
2009-05-18 14:05:00,13.829,13.872,13.689,13.757,2200000.0
2009-05-18 14:10:00,13.683,13.852,13.683,13.733,2000000.0
2009-05-18 14:15:00,13.822,13.826,13.662,13.762,2350000.0
2009-05-18 14:20:00,13.752,13.833,13.667,13.762,2550000.0
2009-05-18 14:25:00,13.76,13.786,13.61,13.771,2350000.0
2009-05-18 14:30:00,13.792,13.836,13.61,13.674,2050000.0
2009-05-18 14:35:00,13.767,13.807,13.642,13.701,2550000.0
2009-05-18 14:40:00,13.727,13.822,13.65,13.767,2450000.0
2009-05-18 14:45:00,13.792,13.848,13.671,13.671,2050000.0
2009-05-18 14:50:00,13.716,13.852,13.681,13.754,2200000.0
2009-05-18 14:55:00,13.73,13.828,13.649,13.815,2350000.0
2009-05-18 15:00:00,13.789,13.871,13.675,13.815,2000000.0
2009-05-18 15:05:00,13.807,13.867,13.704,13.854,1900000.0
2009-05-18 15:10:00,13.719,13.862,13.719,13.731,2100000.0
2009-05-18 15:15:00,13.862,13.907,13.711,13.737,2250000.0
2009-05-18 15:20:00,13.86,13.883,13.716,13.787,2850000.0
2009-05-18 15:25:00,13.888,13.891,13.757,13.807,2150000.0
2009-05-18 15:30:00,13.792,13.886,13.727,13.857,1900000.0
2009-05-18 15:35:00,13.851,13.894,13.684,13.79,2200000.0
2009-05-18 15:40:00,13.664,13.816,13.622,13.726,2300000.0
2009-05-18 15:45:00,13.609,13.74,13.527,13.676,2050000.0
2009-05-18 15:50:00,13.661,13.699,13.495,13.627,2250000.0
2009-05-18 15:55:00,13.572,13.712,13.529,13.628,2150000.0
2009-05-18 16:00:00,13.562,13.743,13.562,13.685,2500000.0
2009-05-18 16:05:00,13.684,13.725,13.561,13.692,2300000.0
2009-05-18 16:10:00,13.7,13.71,13.532,13.532,2250000.0
2009-05-18 16:15:00,13.627,13.719,13.513,13.698,2200000.0
2009-05-18 16:20:00,13.681,13.746,13.564,13.699,2300000.0
2009-05-18 16:25:00,13.631,13.729,13.568,13.612,2350000.0
2009-05-18 16:30:00,13.704,13.743,13.55,13.659,2200000.0
2009-05-18 16:35:00,13.585,13.713,13.546,13.694,2250000.0
2009-05-18 16:40:00,13.624,13.749,13.549,13.668,2350000.0
2009-05-18 16:45:00,13.64,13.771,13.6,13.622,2350000.0
2009-05-18 16:50:00,13.618,13.745,13.59,13.684,2050000.0
2009-05-18 16:55:00,13.736,13.774,13.597,13.68,2600000.0
2009-05-18 17:00:00,13.679,13.807,13.634,13.689,1950000.0
2009-05-18 17:05:00,13.709,13.82,13.604,13.782,2350000.0
2009-05-18 17:10:00,13.764,13.783,13.626,13.658,2150000.0
2009-05-18 17:15:00,13.666,13.777,13.616,13.688,2200000.0
2009-05-18 17:20:00,13.794,13.838,13.631,13.779,2100000.0
2009-05-18 17:25:00,13.78,13.78,13.607,13.762,2300000.0
2009-05-18 17:30:00,13.653,13.781,13.607,13.681,2200000.0
2009-05-18 17:35:00,13.746,13.818,13.593,13.794,2300000.0
2009-05-18 17:40:00,13.709,13.767,13.606,13.623,2800000.0
2009-05-18 17:45:00,13.696,13.798,13.619,13.748,2350000.0
2009-05-18 17:50:00,13.722,13.771,13.611,13.722,2400000.0
2009-05-18 17:55:00,13.729,13.822,13.65,13.7,2450000.0
2009-05-18 18:00:00,13.708,13.804,13.627,13.787,2200000.0
2009-05-18 18:05:00,13.736,13.8,13.627,13.674,2800000.0
2009-05-18 18:10:00,13.699,13.81,13.654,13.774,2000000.0
2009-05-18 18:15:00,13.68,13.806,13.633,13.675,2200000.0
2009-05-18 18:20:00,13.647,13.784,13.623,13.655,4650000.0
2009-05-18 18:25:00,13.665,13.82,13.643,13.729,3550000.0
2009-05-18 18:30:00,13.675,13.815,13.663,13.711,4100000.0
2009-05-18 18:35:00,13.685,13.755,13.61,13.693,3000000.0
2009-05-18 18:40:00,13.695,13.808,13.603,13.704,6850000.0
2009-05-18 18:45:00,13.679,13.783,13.622,13.724,4700000.0
2009-05-18 18:50:00,13.681,13.778,13.612,13.733,4600000.0
2009-05-18 18:55:00,13.655,13.778,13.628,13.764,4900000.0
2009-05-18 19:00:00,13.777,13.795,13.637,13.728,1900000.0
2009-05-18 19:05:00,13.669,13.792,13.612,13.691,2200000.0
2009-05-18 19:10:00,13.778,13.791,13.645,13.786,1900000.0
2009-05-18 19:15:00,13.718,13.789,13.622,13.784,1800000.0
2009-05-18 19:20:00,13.659,13.849,13.659,13.776,2300000.0
2009-05-18 19:25:00,13.721,13.799,13.628,13.647,2200000.0
2009-05-18 19:30:00,13.768,13.789,13.63,13.675,1850000.0
2009-05-18 19:35:00,13.8,13.81,13.65,13.67,1850000.0
2009-05-18 19:40:00,13.652,13.751,13.579,13.641,2350000.0
2009-05-18 19:45:00,13.636,13.758,13.613,13.743,2000000.0
2009-05-18 19:50:00,13.694,13.779,13.631,13.764,1850000.0
2009-05-18 19:55:00,13.667,13.78,13.637,13.661,1750000.0
2009-05-18 20:00:00,13.747,13.76,13.63,13.661,1000000.0
2009-05-18 20:05:00,13.66,13.754,13.616,13.741,1900000.0
2009-05-18 20:10:00,13.722,13.77,13.599,13.71,2200000.0
2009-05-18 20:15:00,13.67,13.768,13.62,13.724,1550000.0
2009-05-18 20:20:00,13.735,13.755,13.596,13.74,1900000.0
2009-05-18 20:25:00,13.595,13.756,13.595,13.727,1600000.0
2009-05-18 20:30:00,13.764,13.774,13.624,13.731,1650000.0
2009-05-18 20:35:00,13.748,13.79,13.644,13.75,2000000.0
2009-05-18 20:40:00,13.733,13.786,13.624,13.744,1950000.0
2009-05-18 20:45:00,13.686,13.767,13.591,13.759,2150000.0
2009-05-18 20:50:00,13.656,13.816,13.618,13.77,2100000.0
2009-05-18 20:55:00,13.767,13.785,13.639,13.644,1900000.0
2009-05-18 21:00:00,13.68,13.827,13.637,13.753,2500000.0
2009-05-18 21:05:00,13.78,13.781,13.659,13.73,1350000.0
2009-05-18 21:10:00,13.765,13.805,13.638,13.762,2650000.0
2009-05-18 21:15:00,13.784,13.79,13.7,13.78,3200000.0
2009-05-18 21:20:00,13.789,13.809,13.634,13.805,2050000.0
2009-05-18 21:25:00,13.765,13.794,13.658,13.718,800000.0
2009-05-18 21:30:00,13.759,13.794,13.669,13.7,800000.0
2009-05-18 21:35:00,13.689,13.814,13.668,13.731,1050000.0
2009-05-18 21:40:00,13.663,13.791,13.655,13.761,700000.0
2009-05-18 21:45:00,13.682,13.784,13.622,13.757,1900000.0
2009-05-18 21:50:00,13.728,13.771,13.587,13.771,2650000.0
2009-05-18 21:55:00,13.743,13.77,13.613,13.76,1500000.0
2009-05-18 22:00:00,13.728,13.764,13.621,13.74,1550000.0
2009-05-18 22:05:00,13.703,13.811,13.617,13.688,1600000.0
2009-05-18 22:10:00,13.674,13.756,13.623,13.646,1350000.0
2009-05-18 22:15:00,13.741,13.751,13.553,13.66,1600000.0
2009-05-18 22:20:00,13.686,13.712,13.506,13.699,1700000.0
2009-05-18 22:25:00,13.7,13.707,13.579,13.676,950000.0
2009-05-18 22:30:00,13.703,13.715,13.58,13.7,1550000.0
2009-05-18 22:35:00,13.668,13.728,13.579,13.728,1450000.0
2009-05-18 22:40:00,13.638,13.737,13.596,13.669,1650000.0
2009-05-18 22:45:00,13.655,13.717,13.594,13.594,1000000.0
2009-05-18 22:50:00,13.656,13.752,13.609,13.752,1050000.0
2009-05-18 22:55:00,13.73,13.737,13.604,13.696,1750000.0
2009-05-18 23:00:00,13.727,13.732,13.591,13.71,1450000.0
2009-05-18 23:05:00,13.72,13.721,13.56,13.622,1050000.0
2009-05-18 23:10:00,13.677,13.757,13.582,13.73,2850000.0
2009-05-18 23:15:00,13.72,13.72,13.72,13.72,700000.0
2009-05-18 23:20:00,13.693,13.733,13.538,13.688,1100000.0
2009-05-18 23:25:00,13.598,13.69,13.594,13.594,250000.0
2009-05-18 23:30:00,13.595,13.706,13.558,13.595,1250000.0
2009-05-18 23:35:00,13.616,13.671,13.594,13.669,300000.0
2009-05-18 23:40:00,13.644,13.713,13.572,13.711,1800000.0
2009-05-18 23:50:00,13.712,13.712,13.629,13.67,550000.0
2009-05-18 23:55:00,13.651,13.721,13.588,13.633,1250000.0
2009-05-19 00:00:00,13.571,13.771,13.552,13.653,2450000.0
2009-05-19 00:05:00,13.641,13.771,13.537,13.737,2150000.0
2009-05-19 00:10:00,13.704,13.741,13.643,13.69,1300000.0
2009-05-19 00:15:00,13.625,13.771,13.625,13.752,2350000.0
2009-05-19 00:20:00,13.706,13.719,13.604,13.611,1350000.0
2009-05-19 00:25:00,13.726,13.768,13.593,13.689,950000.0
2009-05-19 00:30:00,13.686,13.754,13.587,13.729,1300000.0
2009-05-19 00:35:00,13.714,13.763,13.609,13.662,1200000.0
2009-05-19 00:40:00,13.722,13.746,13.563,13.655,2950000.0
2009-05-19 00:45:00,13.73,13.732,13.589,13.662,750000.0
2009-05-19 00:50:00,13.716,13.76,13.581,13.641,2150000.0
2009-05-19 00:55:00,13.632,13.744,13.607,13.703,1600000.0
2009-05-19 01:00:00,13.625,13.734,13.625,13.7,950000.0
2009-05-19 01:05:00,13.671,13.737,13.603,13.72,1400000.0
2009-05-19 01:10:00,13.639,13.74,13.567,13.714,1550000.0
2009-05-19 01:15:00,13.698,13.812,13.59,13.773,1850000.0
2009-05-19 01:20:00,13.746,13.827,13.647,13.746,1200000.0
2009-05-19 01:25:00,13.652,13.78,13.61,13.737,700000.0
2009-05-19 01:30:00,13.757,13.777,13.61,13.746,800000.0
2009-05-19 01:35:00,13.77,13.77,13.77,13.77,400000.0
2009-05-19 01:40:00,13.739,13.825,13.64,13.768,1500000.0
2009-05-19 01:45:00,13.682,13.816,13.623,13.778,2000000.0
2009-05-19 01:50:00,13.754,13.787,13.631,13.72,2000000.0
2009-05-19 01:55:00,13.761,13.812,13.679,13.73,600000.0
2009-05-19 02:00:00,13.77,13.786,13.617,13.748,2250000.0
2009-05-19 02:05:00,13.647,13.789,13.642,13.784,2450000.0
2009-05-19 02:10:00,13.727,13.772,13.582,13.702,2700000.0
2009-05-19 02:15:00,13.761,13.82,13.621,13.625,2250000.0
2009-05-19 02:20:00,13.726,13.751,13.598,13.751,1350000.0
2009-05-19 02:25:00,13.738,13.768,13.615,13.768,2100000.0
2009-05-19 02:30:00,13.626,13.79,13.574,13.725,2550000.0
2009-05-19 02:35:00,13.78,13.838,13.64,13.743,2950000.0
2009-05-19 02:40:00,13.798,13.852,13.68,13.68,2300000.0
2009-05-19 02:45:00,13.792,13.816,13.651,13.792,1500000.0
2009-05-19 02:50:00,13.739,13.813,13.699,13.792,600000.0
2009-05-19 02:55:00,13.8,13.824,13.672,13.679,2700000.0
2009-05-19 03:00:00,13.794,13.858,13.668,13.769,2200000.0
2009-05-19 03:05:00,13.713,13.8,13.649,13.682,1300000.0
2009-05-19 03:10:00,13.806,13.83,13.624,13.742,1050000.0
2009-05-19 03:15:00,13.797,13.817,13.658,13.733,1300000.0
2009-05-19 03:20:00,13.714,13.811,13.664,13.722,1700000.0
2009-05-19 03:25:00,13.805,13.807,13.674,13.758,1200000.0
2009-05-19 03:30:00,13.732,13.818,13.692,13.771,1300000.0
2009-05-19 03:35:00,13.79,13.807,13.68,13.79,1000000.0
2009-05-19 03:40:00,13.652,13.796,13.652,13.78,800000.0
2009-05-19 03:45:00,13.803,13.803,13.688,13.719,1300000.0
2009-05-19 03:50:00,13.779,13.801,13.661,13.801,650000.0
2009-05-19 03:55:00,13.722,13.812,13.653,13.736,1400000.0
2009-05-19 04:00:00,13.709,13.8,13.628,13.703,1000000.0
2009-05-19 04:05:00,13.767,13.814,13.67,13.694,2600000.0
2009-05-19 04:10:00,13.719,13.846,13.672,13.727,1200000.0
2009-05-19 04:15:00,13.716,13.818,13.671,13.737,900000.0
2009-05-19 04:20:00,13.712,13.849,13.652,13.754,1600000.0
2009-05-19 04:25:00,13.81,13.812,13.673,13.742,1350000.0
2009-05-19 04:30:00,13.729,13.825,13.675,13.775,1850000.0
2009-05-19 04:35:00,13.683,13.821,13.655,13.789,1000000.0
2009-05-19 04:40:00,13.652,13.802,13.652,13.789,650000.0
2009-05-19 04:45:00,13.697,13.83,13.679,13.79,2000000.0
2009-05-19 04:50:00,13.677,13.821,13.673,13.677,1350000.0
2009-05-19 04:55:00,13.686,13.836,13.607,13.796,1350000.0
2009-05-19 05:00:00,13.699,13.829,13.62,13.676,1500000.0
2009-05-19 05:05:00,13.78,13.835,13.62,13.711,1950000.0
2009-05-19 05:10:00,13.782,13.811,13.661,13.77,2200000.0
2009-05-19 05:15:00,13.79,13.816,13.672,13.769,1300000.0
2009-05-19 05:20:00,13.796,13.819,13.65,13.757,1600000.0
2009-05-19 05:25:00,13.757,13.827,13.67,13.683,1200000.0
2009-05-19 05:30:00,13.792,13.808,13.688,13.765,1150000.0
2009-05-19 05:35:00,13.793,13.84,13.666,13.786,1750000.0
2009-05-19 05:40:00,13.684,13.827,13.666,13.787,1050000.0
2009-05-19 05:45:00,13.796,13.815,13.668,13.809,2050000.0
2009-05-19 05:50:00,13.7,13.811,13.678,13.678,1250000.0
2009-05-19 05:55:00,13.714,13.824,13.656,13.78,1300000.0
2009-05-19 06:00:00,13.767,13.789,13.666,13.762,800000.0
2009-05-19 06:05:00,13.728,13.809,13.668,13.747,1400000.0
2009-05-19 06:10:00,13.71,13.85,13.7,13.844,1000000.0
2009-05-19 06:15:00,13.84,13.85,13.84,13.84,1050000.0
2009-05-19 06:20:00,13.789,13.87,13.675,13.791,1650000.0
2009-05-19 06:25:00,13.785,13.832,13.691,13.691,1500000.0
2009-05-19 06:30:00,13.717,13.844,13.674,13.766,2500000.0
2009-05-19 06:35:00,13.803,13.827,13.698,13.818,1600000.0
2009-05-19 06:40:00,13.72,13.918,13.676,13.784,2700000.0
2009-05-19 06:45:00,13.739,13.872,13.663,13.826,1900000.0
2009-05-19 06:50:00,13.756,13.842,13.711,13.712,1500000.0
2009-05-19 06:55:00,13.717,13.842,13.688,13.784,2250000.0
2009-05-19 07:00:00,13.755,13.819,13.681,13.707,2400000.0
2009-05-19 07:05:00,13.836,13.872,13.672,13.787,2300000.0
2009-05-19 07:10:00,13.728,13.86,13.688,13.71,1950000.0
2009-05-19 07:15:00,13.663,13.827,13.663,13.82,1350000.0
2009-05-19 07:20:00,13.694,13.842,13.694,13.712,1800000.0
2009-05-19 07:25:00,13.741,13.83,13.654,13.75,2050000.0
2009-05-19 07:30:00,13.721,13.843,13.681,13.843,1900000.0
2009-05-19 07:35:00,13.842,13.842,13.641,13.8,2100000.0
2009-05-19 07:40:00,13.711,13.858,13.68,13.826,2150000.0
2009-05-19 07:45:00,13.84,13.84,13.684,13.837,2550000.0
2009-05-19 07:50:00,13.778,13.844,13.657,13.815,2400000.0
2009-05-19 07:55:00,13.768,13.85,13.683,13.85,3100000.0
2009-05-19 08:00:00,13.815,13.847,13.712,13.76,2150000.0
2009-05-19 08:05:00,13.814,13.84,13.708,13.807,2200000.0
2009-05-19 08:10:00,13.729,13.833,13.679,13.709,2250000.0
2009-05-19 08:15:00,13.844,13.883,13.69,13.736,2500000.0
2009-05-19 08:20:00,13.749,13.844,13.674,13.723,2000000.0
2009-05-19 08:25:00,13.717,13.864,13.683,13.717,2350000.0
2009-05-19 08:30:00,13.679,13.881,13.655,13.701,2400000.0
2009-05-19 08:35:00,13.841,13.86,13.679,13.797,2500000.0
2009-05-19 08:40:00,13.803,13.886,13.671,13.739,2150000.0
2009-05-19 08:45:00,13.71,13.891,13.682,13.807,2550000.0
2009-05-19 08:50:00,13.786,13.839,13.667,13.727,2000000.0
2009-05-19 08:55:00,13.816,13.848,13.629,13.755,2100000.0
2009-05-19 09:00:00,13.753,13.829,13.634,13.723,2400000.0
2009-05-19 09:05:00,13.824,13.846,13.649,13.807,3300000.0
2009-05-19 09:10:00,13.733,13.911,13.649,13.827,2350000.0
2009-05-19 09:15:00,13.816,13.874,13.702,13.822,2250000.0
2009-05-19 09:20:00,13.807,13.834,13.677,13.801,3000000.0
2009-05-19 09:25:00,13.72,13.869,13.71,13.829,2450000.0
2009-05-19 09:30:00,13.75,13.838,13.707,13.748,2550000.0
2009-05-19 09:35:00,13.712,13.875,13.696,13.765,2400000.0
2009-05-19 09:40:00,13.747,13.868,13.669,13.772,2350000.0
2009-05-19 09:45:00,13.706,13.867,13.706,13.731,2400000.0
2009-05-19 09:50:00,13.78,13.872,13.689,13.748,2350000.0
2009-05-19 09:55:00,13.741,13.862,13.688,13.756,2800000.0
2009-05-19 10:00:00,13.711,13.832,13.693,13.828,2100000.0
2009-05-19 10:05:00,13.77,13.848,13.679,13.801,2700000.0
2009-05-19 10:10:00,13.717,13.86,13.702,13.836,2650000.0
2009-05-19 10:15:00,13.708,13.854,13.676,13.841,2200000.0
2009-05-19 10:20:00,13.756,13.869,13.723,13.73,2600000.0
2009-05-19 10:25:00,13.777,13.862,13.712,13.832,2100000.0
2009-05-19 10:30:00,13.761,13.908,13.702,13.787,2450000.0
2009-05-19 10:35:00,13.825,13.92,13.693,13.704,2100000.0
2009-05-19 10:40:00,13.754,13.865,13.681,13.787,2250000.0
2009-05-19 10:45:00,13.711,13.851,13.711,13.832,2300000.0
2009-05-19 10:50:00,13.806,13.853,13.7,13.745,2400000.0
2009-05-19 10:55:00,13.671,13.899,13.671,13.707,1950000.0
2009-05-19 11:00:00,13.759,13.865,13.706,13.807,2450000.0
2009-05-19 11:05:00,13.719,13.854,13.689,13.796,2350000.0
2009-05-19 11:10:00,13.741,13.833,13.65,13.717,2150000.0
2009-05-19 11:15:00,13.685,13.836,13.658,13.824,2050000.0
2009-05-19 11:20:00,13.658,13.835,13.658,13.702,2250000.0
2009-05-19 11:25:00,13.684,13.807,13.665,13.705,2200000.0
2009-05-19 11:30:00,13.69,13.796,13.668,13.772,2200000.0
2009-05-19 11:35:00,13.679,13.848,13.66,13.739,2150000.0
2009-05-19 11:40:00,13.702,13.804,13.655,13.787,2350000.0
2009-05-19 11:45:00,13.79,13.811,13.657,13.811,2000000.0
2009-05-19 11:50:00,13.727,13.825,13.657,13.712,2300000.0
2009-05-19 11:55:00,13.771,13.873,13.71,13.722,2050000.0
2009-05-19 12:00:00,13.831,13.883,13.692,13.789,2700000.0
2009-05-19 12:05:00,13.843,13.901,13.754,13.869,2350000.0
2009-05-19 12:10:00,13.879,13.922,13.765,13.904,2050000.0
2009-05-19 12:15:00,13.809,13.917,13.761,13.803,2300000.0
2009-05-19 12:20:00,13.752,13.911,13.729,13.847,2950000.0
2009-05-19 12:25:00,13.869,13.907,13.756,13.872,2000000.0
2009-05-19 12:30:00,13.796,13.91,13.743,13.761,2200000.0
2009-05-19 12:35:00,13.864,13.928,13.745,13.762,2200000.0
2009-05-19 12:40:00,13.879,13.906,13.74,13.775,2200000.0
2009-05-19 12:45:00,13.83,13.894,13.706,13.774,2150000.0
2009-05-19 12:50:00,13.793,13.879,13.737,13.846,2250000.0
2009-05-19 12:55:00,13.788,13.912,13.766,13.804,2000000.0
2009-05-19 13:00:00,13.899,13.899,13.678,13.826,2250000.0
2009-05-19 13:05:00,13.733,13.884,13.702,13.798,2350000.0
2009-05-19 13:10:00,13.796,13.892,13.72,13.829,2200000.0
2009-05-19 13:15:00,13.762,13.93,13.724,13.799,2200000.0
2009-05-19 13:20:00,13.813,13.89,13.728,13.872,2200000.0
2009-05-19 13:25:00,13.858,13.912,13.729,13.747,2300000.0
2009-05-19 13:30:00,13.842,13.874,13.734,13.809,2350000.0
2009-05-19 13:35:00,13.854,13.897,13.765,13.855,2150000.0
2009-05-19 13:40:00,13.914,13.914,13.747,13.838,2250000.0
2009-05-19 13:45:00,13.844,13.912,13.741,13.791,2250000.0
2009-05-19 13:50:00,13.762,13.905,13.731,13.832,2000000.0
2009-05-19 13:55:00,13.87,13.898,13.755,13.804,2100000.0
2009-05-19 14:00:00,13.852,13.921,13.767,13.907,2350000.0
2009-05-19 14:05:00,13.855,13.93,13.736,13.795,2200000.0
2009-05-19 14:10:00,13.761,13.931,13.761,13.804,2000000.0
2009-05-19 14:15:00,13.899,13.931,13.753,13.856,2350000.0
2009-05-19 14:20:00,13.847,13.943,13.776,13.896,2550000.0
2009-05-19 14:25:00,13.939,13.996,13.802,13.968,2350000.0
2009-05-19 14:30:00,13.953,14.017,13.819,13.831,2050000.0
2009-05-19 14:35:00,13.915,13.97,13.807,13.847,2550000.0
2009-05-19 14:40:00,13.858,13.952,13.806,13.926,2450000.0
2009-05-19 14:45:00,13.928,13.983,13.794,13.794,2050000.0
2009-05-19 14:50:00,13.838,13.987,13.808,13.872,2200000.0
2009-05-19 14:55:00,13.839,13.954,13.762,13.912,2350000.0
2009-05-19 15:00:00,13.875,13.938,13.76,13.902,2000000.0
2009-05-19 15:05:00,13.922,13.971,13.797,13.94,1900000.0
2009-05-19 15:10:00,13.832,13.967,13.782,13.791,2100000.0
2009-05-19 15:15:00,13.915,13.952,13.77,13.794,2250000.0
2009-05-19 15:20:00,13.88,13.949,13.75,13.833,2850000.0
2009-05-19 15:25:00,13.931,13.944,13.759,13.849,2150000.0
2009-05-19 15:30:00,13.837,13.938,13.781,13.901,1900000.0
2009-05-19 15:35:00,13.908,13.985,13.766,13.962,2200000.0
2009-05-19 15:40:00,13.855,14.02,13.85,13.973,2100000.0
2009-05-19 15:45:00,13.886,14.039,13.833,14.039,2050000.0
2009-05-19 15:50:00,14.048,14.072,13.88,13.949,2250000.0
2009-05-19 15:55:00,13.905,14.04,13.873,13.922,2150000.0
2009-05-19 16:00:00,13.854,14.001,13.854,13.952,2500000.0
2009-05-19 16:05:00,13.939,13.988,13.832,13.988,2300000.0
2009-05-19 16:10:00,13.999,14.074,13.841,13.898,2250000.0
2009-05-19 16:15:00,13.991,14.055,13.872,14.036,2200000.0
2009-05-19 16:20:00,14.03,14.053,13.894,14.007,2300000.0
2009-05-19 16:25:00,13.963,14.057,13.905,13.942,2350000.0
2009-05-19 16:30:00,14.028,14.045,13.886,13.974,2200000.0
2009-05-19 16:35:00,13.909,14.056,13.858,14.026,2250000.0
2009-05-19 16:40:00,13.95,14.09,13.901,13.958,2350000.0
2009-05-19 16:45:00,13.933,14.059,13.911,13.929,2350000.0
2009-05-19 16:50:00,13.943,14.052,13.851,13.966,2050000.0
2009-05-19 16:55:00,14.036,14.068,13.887,13.964,2600000.0
2009-05-19 17:00:00,13.952,14.07,13.899,13.935,1950000.0
2009-05-19 17:05:00,13.949,14.025,13.834,13.992,2350000.0
2009-05-19 17:10:00,14.022,14.042,13.866,13.875,2150000.0
2009-05-19 17:15:00,13.899,13.999,13.805,13.909,2200000.0
2009-05-19 17:20:00,14.016,14.054,13.837,13.972,2100000.0
2009-05-19 17:25:00,13.995,14.026,13.838,13.995,2300000.0
2009-05-19 17:30:00,13.913,14.016,13.853,13.929,2050000.0
2009-05-19 17:35:00,14.012,14.025,13.872,14.013,1950000.0
2009-05-19 17:40:00,13.967,14.032,13.86,13.898,2800000.0
2009-05-19 17:45:00,13.947,14.051,13.885,13.985,2350000.0
2009-05-19 17:50:00,13.962,14.028,13.851,13.954,2200000.0
2009-05-19 17:55:00,13.968,14.037,13.886,13.938,2450000.0
2009-05-19 18:00:00,13.948,14.054,13.895,14.042,1850000.0
2009-05-19 18:05:00,13.999,14.092,13.887,13.932,2800000.0
2009-05-19 18:10:00,13.989,14.104,13.93,14.102,2000000.0
2009-05-19 18:15:00,14.006,14.09,13.92,13.963,2000000.0
2009-05-19 18:20:00,13.966,14.116,13.94,13.963,4650000.0
2009-05-19 18:25:00,13.955,14.118,13.914,13.971,3550000.0
2009-05-19 18:30:00,13.977,14.136,13.946,14.01,4100000.0
2009-05-19 18:35:00,14.003,14.1,13.936,13.987,3000000.0
2009-05-19 18:40:00,14.033,14.114,13.957,14.046,6850000.0
2009-05-19 18:45:00,14.028,14.119,13.952,14.047,4700000.0
2009-05-19 18:50:00,14.003,14.091,13.92,14.04,4600000.0
2009-05-19 18:55:00,13.986,14.071,13.937,14.047,4900000.0
2009-05-19 19:00:00,14.069,14.08,13.928,14.016,1900000.0
2009-05-19 19:05:00,13.984,14.092,13.959,13.999,2200000.0
2009-05-19 19:10:00,14.097,14.106,13.979,14.077,1900000.0
2009-05-19 19:15:00,14.002,14.095,13.932,14.079,1450000.0
2009-05-19 19:20:00,13.974,14.163,13.967,14.066,2300000.0
2009-05-19 19:25:00,14.004,14.151,13.937,14.01,2200000.0
2009-05-19 19:30:00,14.101,14.154,13.961,14.045,1850000.0
2009-05-19 19:35:00,14.133,14.176,13.978,14.08,2050000.0
2009-05-19 19:40:00,14.088,14.228,14.033,14.099,2350000.0
2009-05-19 19:45:00,14.073,14.206,14.059,14.186,2000000.0
2009-05-19 19:50:00,14.165,14.219,14.036,14.219,2050000.0
2009-05-19 19:55:00,14.092,14.225,14.072,14.098,1800000.0
2009-05-19 20:00:00,14.204,14.254,14.07,14.195,1900000.0
2009-05-19 20:05:00,14.101,14.201,14.04,14.18,1900000.0
2009-05-19 20:10:00,14.143,14.242,14.06,14.161,2200000.0
2009-05-19 20:15:00,14.099,14.204,14.043,14.165,1900000.0
2009-05-19 20:20:00,14.177,14.224,14.057,14.175,1950000.0
2009-05-19 20:25:00,14.077,14.259,14.072,14.234,1950000.0
2009-05-19 20:30:00,14.248,14.315,14.076,14.203,2100000.0
2009-05-19 20:35:00,14.211,14.255,14.084,14.24,1800000.0
2009-05-19 20:40:00,14.191,14.237,14.083,14.197,2150000.0
2009-05-19 20:45:00,14.127,14.25,14.069,14.244,2150000.0
2009-05-19 20:50:00,14.138,14.262,14.075,14.203,2100000.0
2009-05-19 20:55:00,14.221,14.227,14.006,14.05,1600000.0
2009-05-19 21:00:00,14.109,14.251,14.067,14.185,2500000.0
2009-05-19 21:05:00,14.097,14.223,14.048,14.125,2800000.0
2009-05-19 21:10:00,14.118,14.205,14.017,14.166,2650000.0
2009-05-19 21:15:00,14.183,14.229,14.057,14.174,1950000.0
2009-05-19 21:20:00,14.179,14.197,14.039,14.175,2900000.0
2009-05-19 21:25:00,14.157,14.182,14.022,14.129,2500000.0
2009-05-19 21:30:00,14.139,14.174,14.049,14.171,1600000.0
2009-05-19 21:35:00,14.072,14.186,14.044,14.091,1750000.0
2009-05-19 21:40:00,14.124,14.18,14.061,14.168,1200000.0
2009-05-19 21:45:00,14.095,14.192,14.037,14.045,1450000.0
2009-05-19 21:50:00,14.152,14.18,14.029,14.169,2650000.0
2009-05-19 21:55:00,14.164,14.179,14.018,14.166,1750000.0
2009-05-19 22:00:00,14.075,14.17,14.036,14.114,1450000.0
2009-05-19 22:05:00,14.118,14.18,13.997,14.076,1200000.0
2009-05-19 22:10:00,14.067,14.172,14.037,14.115,1100000.0
2009-05-19 22:15:00,14.13,14.16,14.005,14.091,1200000.0
2009-05-19 22:20:00,14.108,14.157,13.982,14.157,1650000.0
2009-05-19 22:25:00,14.124,14.162,14.016,14.124,1100000.0
2009-05-19 22:30:00,14.144,14.147,14.033,14.067,1300000.0
2009-05-19 22:35:00,14.049,14.156,14.023,14.156,1000000.0
2009-05-19 22:40:00,14.053,14.145,14.006,14.13,2200000.0
2009-05-19 22:45:00,14.084,14.166,13.994,14.094,1750000.0
2009-05-19 22:50:00,14.074,14.153,13.996,14.085,1650000.0
2009-05-19 22:55:00,14.093,14.153,13.991,14.101,2050000.0
2009-05-19 23:00:00,14.117,14.129,13.948,14.003,1750000.0
2009-05-19 23:05:00,14.147,14.153,13.976,14.034,900000.0
2009-05-19 23:10:00,14.075,14.13,13.998,14.093,1400000.0
2009-05-19 23:15:00,14.13,14.14,13.992,14.051,1150000.0
2009-05-19 23:20:00,14.103,14.143,14.019,14.14,950000.0
2009-05-19 23:25:00,14.13,14.167,14.039,14.043,750000.0
2009-05-19 23:30:00,14.025,14.14,14.025,14.14,2650000.0
2009-05-19 23:40:00,14.074,14.143,14.002,14.099,2400000.0
2009-05-19 23:45:00,14.13,14.13,14.13,14.13,450000.0
2009-05-19 23:50:00,14.142,14.142,14.059,14.084,450000.0
2009-05-19 23:55:00,14.214,14.275,14.048,14.063,1500000.0
2009-05-20 00:00:00,14.131,14.171,14.002,14.072,2450000.0
2009-05-20 00:05:00,14.051,14.162,14.001,14.129,2300000.0
2009-05-20 00:10:00,14.127,14.159,14.014,14.108,2050000.0
2009-05-20 00:15:00,14.063,14.201,13.959,14.16,2150000.0
2009-05-20 00:20:00,14.129,14.162,14.025,14.037,1150000.0
2009-05-20 00:25:00,14.144,14.149,14.03,14.13,950000.0
2009-05-20 00:30:00,14.106,14.18,14.007,14.15,2850000.0
2009-05-20 00:40:00,14.145,14.175,13.999,14.085,2050000.0
2009-05-20 00:45:00,14.096,14.141,13.98,14.13,1900000.0
2009-05-20 00:50:00,14.118,14.124,13.988,14.124,600000.0
2009-05-20 00:55:00,14.109,14.132,14.026,14.132,350000.0
2009-05-20 01:00:00,14.112,14.159,14.007,14.135,900000.0
2009-05-20 01:10:00,14.051,14.188,13.992,14.157,1900000.0
2009-05-20 01:15:00,14.128,14.181,14.008,14.149,1550000.0
2009-05-20 01:20:00,14.072,14.193,14.008,14.148,2050000.0
2009-05-20 01:25:00,14.137,14.172,13.984,14.121,1300000.0
2009-05-20 01:30:00,14.12,14.148,13.986,14.048,1000000.0
2009-05-20 01:35:00,14.14,14.16,14.045,14.151,1050000.0
2009-05-20 01:40:00,14.109,14.13,14.035,14.13,800000.0
2009-05-20 01:45:00,14.011,14.147,13.99,14.131,2050000.0
2009-05-20 01:50:00,14.101,14.148,14.005,14.148,2150000.0
2009-05-20 01:55:00,14.101,14.205,13.984,14.121,2700000.0
2009-05-20 02:00:00,14.16,14.169,14.026,14.163,2250000.0
2009-05-20 02:05:00,14.147,14.166,13.959,14.143,1900000.0
2009-05-20 02:10:00,14.102,14.152,13.97,14.064,1900000.0
2009-05-20 02:15:00,14.166,14.177,13.991,13.991,1250000.0
2009-05-20 02:20:00,14.174,14.205,14.004,14.022,800000.0
2009-05-20 02:25:00,14.126,14.169,14.006,14.131,1800000.0
2009-05-20 02:30:00,14.042,14.164,14.01,14.15,1050000.0
2009-05-20 02:35:00,14.144,14.144,14.027,14.107,550000.0
2009-05-20 02:40:00,14.138,14.161,13.991,14.161,1900000.0
2009-05-20 02:45:00,14.175,14.203,13.997,14.145,1650000.0
2009-05-20 02:50:00,14.047,14.166,13.979,14.109,1650000.0
2009-05-20 02:55:00,14.15,14.156,14.027,14.124,1250000.0
2009-05-20 03:00:00,14.151,14.213,14.018,14.16,1150000.0
2009-05-20 03:05:00,14.076,14.168,13.981,14.143,1550000.0
2009-05-20 03:10:00,14.16,14.172,14.008,14.132,1450000.0
2009-05-20 03:15:00,14.092,14.191,13.993,14.068,1450000.0
2009-05-20 03:20:00,14.057,14.14,14.02,14.035,1300000.0
2009-05-20 03:25:00,14.055,14.139,13.989,14.138,1900000.0
2009-05-20 03:30:00,14.049,14.144,14.013,14.1,1500000.0
2009-05-20 03:35:00,14.142,14.159,14.001,14.047,1200000.0
2009-05-20 03:40:00,13.992,14.223,13.992,14.064,2050000.0
2009-05-20 03:45:00,14.131,14.131,13.991,14.016,800000.0
2009-05-20 03:50:00,14.069,14.099,13.921,14.021,2300000.0
2009-05-20 03:55:00,13.959,14.125,13.95,14.092,3600000.0
2009-05-20 04:00:00,14.1,14.117,13.978,14.075,950000.0
2009-05-20 04:05:00,14.066,14.107,13.947,13.975,2000000.0
2009-05-20 04:10:00,14.016,14.125,13.982,14.099,1550000.0
2009-05-20 04:15:00,14.107,14.107,13.952,14.08,1150000.0
2009-05-20 04:20:00,14.022,14.105,13.962,14.038,700000.0
2009-05-20 04:25:00,14.023,14.12,13.962,14.019,1800000.0
2009-05-20 04:30:00,14.009,14.097,13.955,14.051,650000.0
2009-05-20 04:35:00,14.019,14.112,13.967,14.074,1050000.0
2009-05-20 04:40:00,14.077,14.171,13.977,13.984,1750000.0
2009-05-20 04:45:00,14.071,14.09,13.941,13.987,1150000.0
2009-05-20 04:50:00,13.974,14.127,13.916,14.082,1050000.0
2009-05-20 04:55:00,14.092,14.153,13.952,14.094,2150000.0
2009-05-20 05:00:00,14.023,14.111,13.959,13.969,900000.0
2009-05-20 05:05:00,14.101,14.114,13.963,14.01,2100000.0
2009-05-20 05:10:00,13.953,14.113,13.953,14.004,1150000.0
2009-05-20 05:15:00,14.04,14.148,13.976,13.976,1900000.0
2009-05-20 05:20:00,14.06,14.113,13.896,14.071,1250000.0
2009-05-20 05:25:00,14.012,14.088,13.952,14.079,1400000.0
2009-05-20 05:30:00,14.063,14.092,13.947,14.073,1350000.0
2009-05-20 05:35:00,14.06,14.094,13.919,14.018,1250000.0
2009-05-20 05:40:00,13.968,14.084,13.948,13.948,1150000.0
2009-05-20 05:45:00,14.018,14.093,13.949,14.093,1300000.0
2009-05-20 05:50:00,13.959,14.081,13.941,13.941,650000.0
2009-05-20 05:55:00,13.985,14.124,13.944,14.019,1650000.0
2009-05-20 06:00:00,14.062,14.114,13.963,14.074,1850000.0
2009-05-20 06:05:00,13.993,14.105,13.938,14.105,1500000.0
2009-05-20 06:10:00,13.978,14.114,13.962,14.06,1300000.0
2009-05-20 06:15:00,14.078,14.11,13.956,14.008,1150000.0
2009-05-20 06:20:00,14.051,14.156,13.969,14.058,2000000.0
2009-05-20 06:25:00,13.984,14.092,13.974,14.043,400000.0
2009-05-20 06:30:00,14.0,14.132,13.962,14.08,1950000.0
2009-05-20 06:35:00,14.053,14.115,13.991,14.115,1900000.0
2009-05-20 06:40:00,14.043,14.167,14.004,14.12,2600000.0
2009-05-20 06:45:00,14.1,14.121,13.945,14.104,750000.0
2009-05-20 06:50:00,14.049,14.166,13.993,14.036,2100000.0
2009-05-20 06:55:00,14.03,14.134,13.953,14.054,2250000.0
2009-05-20 07:00:00,14.044,14.138,13.99,14.004,2400000.0
2009-05-20 07:05:00,14.119,14.154,13.954,14.105,2300000.0
2009-05-20 07:10:00,14.063,14.16,13.991,14.119,2300000.0
2009-05-20 07:15:00,14.002,14.144,14.002,14.058,1750000.0
2009-05-20 07:20:00,14.042,14.173,13.992,14.16,1400000.0
2009-05-20 07:25:00,14.062,14.167,13.992,14.085,2050000.0
2009-05-20 07:30:00,14.046,14.197,13.981,14.147,1400000.0
2009-05-20 07:35:00,14.117,14.152,13.989,14.13,1750000.0
2009-05-20 07:40:00,14.029,14.159,13.971,14.146,2150000.0
2009-05-20 07:45:00,14.15,14.19,13.986,14.14,2800000.0
2009-05-20 07:50:00,14.029,14.149,13.999,14.121,2400000.0
2009-05-20 07:55:00,14.081,14.16,14.018,14.16,2900000.0
2009-05-20 08:00:00,14.139,14.173,14.012,14.046,2150000.0
2009-05-20 08:05:00,14.108,14.146,13.99,14.124,1750000.0
2009-05-20 08:10:00,14.049,14.157,13.958,14.024,2250000.0
2009-05-20 08:15:00,14.158,14.193,14.004,14.065,2500000.0
2009-05-20 08:20:00,14.059,14.167,14.013,14.06,2050000.0
2009-05-20 08:25:00,14.038,14.158,13.964,14.02,2350000.0
2009-05-20 08:30:00,14.009,14.155,14.0,14.009,2400000.0
2009-05-20 08:35:00,14.15,14.183,14.009,14.105,2500000.0
2009-05-20 08:40:00,14.1,14.169,13.978,14.083,2350000.0
2009-05-20 08:45:00,14.028,14.174,14.0,14.127,2550000.0
2009-05-20 08:50:00,14.103,14.179,13.977,14.059,2000000.0
2009-05-20 08:55:00,14.122,14.132,13.969,14.041,2100000.0
2009-05-20 09:00:00,14.037,14.157,13.99,14.029,2400000.0
2009-05-20 09:05:00,14.137,14.17,13.984,14.137,3300000.0
2009-05-20 09:10:00,14.087,14.201,14.011,14.155,2350000.0
2009-05-20 09:15:00,14.108,14.183,14.017,14.145,2250000.0
2009-05-20 09:20:00,14.151,14.197,13.991,14.111,3000000.0
2009-05-20 09:25:00,14.009,14.146,14.003,14.135,2550000.0
2009-05-20 09:30:00,14.069,14.198,14.023,14.073,2550000.0
2009-05-20 09:35:00,14.017,14.15,14.012,14.057,2400000.0
2009-05-20 09:40:00,14.006,14.157,13.994,14.102,2350000.0
2009-05-20 09:45:00,14.029,14.181,14.018,14.072,2400000.0
2009-05-20 09:50:00,14.119,14.216,14.027,14.131,2350000.0
2009-05-20 09:55:00,14.087,14.22,14.053,14.129,2500000.0
2009-05-20 10:00:00,14.069,14.207,14.051,14.19,2100000.0
2009-05-20 10:05:00,14.118,14.224,14.049,14.175,2700000.0
2009-05-20 10:10:00,14.091,14.242,14.062,14.199,2650000.0
2009-05-20 10:15:00,14.077,14.247,14.044,14.229,2200000.0
2009-05-20 10:20:00,14.141,14.231,14.068,14.114,2600000.0
2009-05-20 10:25:00,14.151,14.284,14.064,14.187,2100000.0
2009-05-20 10:30:00,14.142,14.261,14.048,14.103,2450000.0
2009-05-20 10:35:00,14.202,14.242,14.071,14.091,1650000.0
2009-05-20 10:40:00,14.1,14.22,14.03,14.154,2250000.0
2009-05-20 10:45:00,14.071,14.259,14.064,14.201,1750000.0
2009-05-20 10:50:00,14.175,14.213,14.043,14.098,2400000.0
2009-05-20 10:55:00,14.033,14.194,14.018,14.018,1950000.0
2009-05-20 11:00:00,14.12,14.21,14.029,14.149,2450000.0
2009-05-20 11:05:00,14.085,14.222,14.026,14.152,2350000.0
2009-05-20 11:10:00,14.092,14.258,14.027,14.112,2150000.0
2009-05-20 11:15:00,14.059,14.221,14.016,14.219,2050000.0
2009-05-20 11:20:00,14.029,14.211,14.029,14.084,2250000.0
2009-05-20 11:25:00,14.101,14.218,14.038,14.069,2200000.0
2009-05-20 11:30:00,14.078,14.216,14.063,14.149,2200000.0
2009-05-20 11:35:00,14.046,14.204,14.022,14.127,2150000.0
2009-05-20 11:40:00,14.102,14.222,14.07,14.183,2350000.0
2009-05-20 11:45:00,14.19,14.203,14.022,14.174,2000000.0
2009-05-20 11:50:00,14.106,14.2,14.018,14.069,2250000.0
2009-05-20 11:55:00,14.141,14.186,14.023,14.043,2050000.0
2009-05-20 12:00:00,14.157,14.212,13.989,14.046,2700000.0
2009-05-20 12:05:00,14.163,14.22,14.003,14.104,2350000.0
2009-05-20 12:10:00,14.108,14.185,14.01,14.151,2050000.0
2009-05-20 12:15:00,14.066,14.166,14.032,14.077,1800000.0
2009-05-20 12:20:00,14.014,14.17,13.999,14.147,2950000.0
2009-05-20 12:25:00,14.185,14.231,14.036,14.193,2000000.0
2009-05-20 12:30:00,14.089,14.204,14.037,14.072,2200000.0
2009-05-20 12:35:00,14.142,14.216,14.047,14.089,2200000.0
2009-05-20 12:40:00,14.198,14.202,14.031,14.126,1800000.0
2009-05-20 12:45:00,14.173,14.222,14.065,14.111,2150000.0
2009-05-20 12:50:00,14.115,14.226,14.059,14.159,2250000.0
2009-05-20 12:55:00,14.103,14.293,14.075,14.188,2000000.0
2009-05-20 13:00:00,14.287,14.302,14.146,14.241,2250000.0
2009-05-20 13:05:00,14.155,14.348,14.136,14.166,2350000.0
2009-05-20 13:10:00,14.18,14.277,14.111,14.208,2200000.0
2009-05-20 13:15:00,14.144,14.294,14.083,14.185,2200000.0
2009-05-20 13:20:00,14.215,14.315,14.133,14.267,2200000.0
2009-05-20 13:25:00,14.272,14.311,14.113,14.135,2300000.0
2009-05-20 13:30:00,14.229,14.271,14.144,14.16,2350000.0
2009-05-20 13:35:00,14.223,14.272,14.11,14.231,2150000.0
2009-05-20 13:40:00,14.273,14.303,14.146,14.236,2250000.0
2009-05-20 13:45:00,14.258,14.315,14.137,14.2,2250000.0
2009-05-20 13:50:00,14.179,14.292,14.143,14.214,2000000.0
2009-05-20 13:55:00,14.264,14.266,14.123,14.185,2100000.0
2009-05-20 14:00:00,14.238,14.307,14.157,14.281,2350000.0
2009-05-20 14:05:00,14.249,14.358,14.131,14.202,2200000.0
2009-05-20 14:10:00,14.157,14.261,14.066,14.142,2000000.0
2009-05-20 14:15:00,14.254,14.285,14.108,14.209,2350000.0
2009-05-20 14:20:00,14.177,14.266,14.088,14.201,2550000.0
2009-05-20 14:25:00,14.238,14.26,14.061,14.199,2350000.0
2009-05-20 14:30:00,14.074,14.281,14.052,14.141,2100000.0
2009-05-20 14:35:00,14.249,14.31,14.125,14.145,2550000.0
2009-05-20 14:40:00,14.184,14.287,14.088,14.184,2450000.0
2009-05-20 14:45:00,14.204,14.264,14.058,14.098,2050000.0
2009-05-20 14:50:00,14.098,14.235,14.089,14.131,2200000.0
2009-05-20 14:55:00,14.129,14.215,14.021,14.215,2350000.0
2009-05-20 15:00:00,14.135,14.229,14.028,14.185,2000000.0
2009-05-20 15:05:00,14.174,14.233,14.052,14.221,1900000.0
2009-05-20 15:10:00,14.113,14.256,14.047,14.097,2100000.0
2009-05-20 15:15:00,14.225,14.246,14.074,14.098,2250000.0
2009-05-20 15:20:00,14.194,14.252,14.094,14.135,2850000.0
2009-05-20 15:25:00,14.221,14.257,14.043,14.132,2150000.0
2009-05-20 15:30:00,14.179,14.27,14.096,14.259,1900000.0
2009-05-20 15:35:00,14.245,14.317,14.108,14.282,2200000.0
2009-05-20 15:40:00,14.158,14.344,14.14,14.326,2100000.0
2009-05-20 15:45:00,14.228,14.331,14.155,14.298,2050000.0
2009-05-20 15:50:00,14.318,14.343,14.174,14.269,2250000.0
2009-05-20 15:55:00,14.221,14.371,14.15,14.249,2150000.0
2009-05-20 16:00:00,14.184,14.349,14.156,14.335,2500000.0
2009-05-20 16:05:00,14.324,14.363,14.208,14.341,2300000.0
2009-05-20 16:10:00,14.341,14.341,14.149,14.182,2250000.0
2009-05-20 16:15:00,14.289,14.351,14.192,14.342,2200000.0
2009-05-20 16:20:00,14.333,14.359,14.186,14.308,2300000.0
2009-05-20 16:25:00,14.269,14.355,14.194,14.228,2350000.0
2009-05-20 16:30:00,14.328,14.387,14.2,14.3,2200000.0
2009-05-20 16:35:00,14.221,14.321,14.162,14.301,2250000.0
2009-05-20 16:40:00,14.216,14.354,14.185,14.248,2350000.0
2009-05-20 16:45:00,14.214,14.322,14.182,14.183,2350000.0
2009-05-20 16:50:00,14.199,14.346,14.157,14.251,2050000.0
2009-05-20 16:55:00,14.302,14.327,14.139,14.218,2600000.0
2009-05-20 17:00:00,14.215,14.331,14.161,14.216,1950000.0
2009-05-20 17:05:00,14.241,14.336,14.111,14.263,2350000.0
2009-05-20 17:10:00,14.278,14.342,14.165,14.166,2150000.0
2009-05-20 17:15:00,14.201,14.309,14.136,14.191,2200000.0
2009-05-20 17:20:00,14.285,14.316,14.144,14.271,2100000.0
2009-05-20 17:25:00,14.285,14.314,14.127,14.296,2300000.0
2009-05-20 17:30:00,14.213,14.37,14.193,14.228,2400000.0
2009-05-20 17:35:00,14.318,14.335,14.154,14.315,2300000.0
2009-05-20 17:40:00,14.259,14.388,14.193,14.209,2800000.0
2009-05-20 17:45:00,14.269,14.357,14.185,14.309,2350000.0
2009-05-20 17:50:00,14.286,14.334,14.192,14.256,2400000.0
2009-05-20 17:55:00,14.271,14.337,14.144,14.18,2450000.0
2009-05-20 18:00:00,14.188,14.35,14.134,14.297,2200000.0
2009-05-20 18:05:00,14.261,14.303,14.124,14.165,2800000.0
2009-05-20 18:10:00,14.184,14.318,14.154,14.311,1600000.0
2009-05-20 18:15:00,14.223,14.284,14.133,14.133,2100000.0
2009-05-20 18:20:00,14.155,14.345,14.128,14.16,4650000.0
2009-05-20 18:25:00,14.171,14.308,14.114,14.139,3550000.0
2009-05-20 18:30:00,14.166,14.314,14.122,14.165,4100000.0
2009-05-20 18:35:00,14.172,14.27,14.098,14.16,3000000.0
2009-05-20 18:40:00,14.152,14.247,14.066,14.202,6850000.0
2009-05-20 18:45:00,14.169,14.297,14.095,14.212,4700000.0
2009-05-20 18:50:00,14.165,14.285,14.08,14.196,4600000.0
2009-05-20 18:55:00,14.144,14.223,14.088,14.197,4900000.0
2009-05-20 19:00:00,14.222,14.222,14.077,14.143,1900000.0
2009-05-20 19:05:00,14.106,14.224,14.042,14.147,2200000.0
2009-05-20 19:10:00,14.211,14.256,14.106,14.237,1900000.0
2009-05-20 19:15:00,14.228,14.24,14.086,14.238,1800000.0
2009-05-20 19:20:00,14.135,14.263,14.115,14.225,2300000.0
2009-05-20 19:25:00,14.175,14.264,14.096,14.14,2200000.0
2009-05-20 19:30:00,14.24,14.245,14.084,14.109,1850000.0
2009-05-20 19:35:00,14.197,14.239,14.078,14.13,2050000.0
2009-05-20 19:40:00,14.12,14.293,14.079,14.165,2350000.0
2009-05-20 19:45:00,14.158,14.303,14.141,14.248,2000000.0
2009-05-20 19:50:00,14.238,14.281,14.131,14.281,1850000.0
2009-05-20 19:55:00,14.158,14.267,14.126,14.126,1750000.0
2009-05-20 20:00:00,14.247,14.261,14.102,14.234,2050000.0
2009-05-20 20:05:00,14.156,14.271,14.088,14.248,1900000.0
2009-05-20 20:10:00,14.284,14.334,14.12,14.229,2200000.0
2009-05-20 20:15:00,14.174,14.284,14.119,14.251,2000000.0
2009-05-20 20:20:00,14.258,14.3,14.079,14.229,2000000.0
2009-05-20 20:25:00,14.142,14.314,14.125,14.255,1950000.0
2009-05-20 20:30:00,14.255,14.271,14.091,14.228,1300000.0
2009-05-20 20:35:00,14.236,14.271,14.113,14.209,1700000.0
2009-05-20 20:40:00,14.221,14.288,14.093,14.252,1900000.0
2009-05-20 20:45:00,14.198,14.3,14.135,14.3,2150000.0
2009-05-20 20:50:00,14.156,14.304,14.135,14.221,2100000.0
2009-05-20 20:55:00,14.278,14.314,14.132,14.162,1950000.0
2009-05-20 21:00:00,14.178,14.308,14.096,14.253,1950000.0
2009-05-20 21:05:00,14.21,14.362,14.124,14.242,2800000.0
2009-05-20 21:10:00,14.248,14.317,14.144,14.252,2250000.0
2009-05-20 21:15:00,14.286,14.286,14.149,14.235,1700000.0
2009-05-20 21:20:00,14.28,14.286,14.127,14.271,3000000.0
2009-05-20 21:25:00,14.249,14.297,14.12,14.209,2550000.0
2009-05-20 21:30:00,14.221,14.271,14.132,14.154,1700000.0
2009-05-20 21:35:00,14.213,14.264,14.118,14.162,2050000.0
2009-05-20 21:40:00,14.089,14.274,14.077,14.223,1750000.0
2009-05-20 21:45:00,14.214,14.275,14.109,14.239,2200000.0
2009-05-20 21:50:00,14.232,14.272,14.101,14.272,3200000.0
2009-05-20 21:55:00,14.179,14.299,14.108,14.268,1650000.0
2009-05-20 22:00:00,14.233,14.263,14.119,14.22,1950000.0
2009-05-20 22:05:00,14.151,14.29,14.145,14.206,1400000.0
2009-05-20 22:10:00,14.154,14.249,14.144,14.23,1400000.0
2009-05-20 22:15:00,14.231,14.262,14.097,14.262,1900000.0
2009-05-20 22:20:00,14.283,14.297,14.191,14.254,1550000.0
2009-05-20 22:25:00,14.256,14.289,14.14,14.24,1250000.0
2009-05-20 22:30:00,14.254,14.254,14.217,14.217,300000.0
2009-05-20 22:35:00,14.202,14.234,14.109,14.153,650000.0
2009-05-20 22:40:00,14.161,14.273,14.134,14.221,1900000.0
2009-05-20 22:45:00,14.24,14.249,14.111,14.111,600000.0
2009-05-20 22:50:00,14.201,14.281,14.153,14.181,1000000.0
2009-05-20 22:55:00,14.224,14.24,14.12,14.24,1150000.0
2009-05-20 23:00:00,14.254,14.268,14.084,14.128,1500000.0
2009-05-20 23:05:00,14.23,14.262,14.152,14.178,1000000.0
2009-05-20 23:10:00,14.195,14.25,14.111,14.184,2050000.0
2009-05-20 23:15:00,14.201,14.201,14.06,14.2,1350000.0
2009-05-20 23:20:00,14.163,14.204,14.053,14.202,1250000.0
2009-05-20 23:25:00,14.19,14.19,14.19,14.19,850000.0
2009-05-20 23:30:00,14.085,14.2,14.085,14.2,950000.0
2009-05-20 23:35:00,14.19,14.19,14.128,14.185,200000.0
2009-05-20 23:40:00,14.188,14.188,14.173,14.173,150000.0
2009-05-20 23:45:00,14.2,14.23,14.2,14.23,900000.0
2009-05-20 23:50:00,14.202,14.202,14.106,14.201,800000.0
2009-05-20 23:55:00,14.126,14.2,14.085,14.19,1300000.0
2009-05-21 00:00:00,14.072,14.244,14.06,14.193,2450000.0
2009-05-21 00:05:00,14.144,14.289,14.098,14.243,2350000.0
2009-05-21 00:10:00,14.211,14.28,14.112,14.209,2100000.0
2009-05-21 00:15:00,14.216,14.246,14.115,14.21,1300000.0
2009-05-21 00:20:00,14.199,14.229,14.102,14.102,1650000.0
2009-05-21 00:25:00,14.183,14.241,14.143,14.169,600000.0
2009-05-21 00:30:00,14.169,14.259,14.081,14.222,1900000.0
2009-05-21 00:35:00,14.157,14.203,14.094,14.198,400000.0
2009-05-21 00:40:00,14.189,14.194,14.053,14.186,1400000.0
2009-05-21 00:45:00,14.225,14.284,14.081,14.211,2450000.0
2009-05-21 00:50:00,14.228,14.261,14.104,14.21,1400000.0
2009-05-21 00:55:00,14.169,14.25,14.128,14.21,900000.0
2009-05-21 01:00:00,14.089,14.215,14.089,14.21,450000.0
2009-05-21 01:05:00,14.061,14.217,14.061,14.083,1000000.0
2009-05-21 01:10:00,14.133,14.234,14.076,14.186,800000.0
2009-05-21 01:15:00,14.06,14.233,14.048,14.22,1550000.0
2009-05-21 01:20:00,14.129,14.193,14.06,14.147,350000.0
2009-05-21 01:25:00,14.22,14.241,14.083,14.201,1000000.0
2009-05-21 01:30:00,14.182,14.264,14.104,14.159,1600000.0
2009-05-21 01:35:00,14.178,14.267,14.092,14.257,2050000.0
2009-05-21 01:40:00,14.181,14.242,14.086,14.19,1350000.0
2009-05-21 01:45:00,14.13,14.219,14.038,14.196,2450000.0
2009-05-21 01:50:00,14.181,14.255,14.085,14.208,1700000.0
2009-05-21 01:55:00,14.214,14.241,14.122,14.221,1250000.0
2009-05-21 02:00:00,14.22,14.285,14.097,14.129,1650000.0
2009-05-21 02:05:00,14.135,14.265,14.096,14.234,2450000.0
2009-05-21 02:10:00,14.188,14.268,14.1,14.237,1950000.0
2009-05-21 02:15:00,14.224,14.273,14.075,14.118,2050000.0
2009-05-21 02:20:00,14.255,14.255,14.108,14.108,700000.0
2009-05-21 02:25:00,14.22,14.241,14.075,14.222,2500000.0
2009-05-21 02:30:00,14.116,14.246,14.075,14.108,1900000.0
2009-05-21 02:35:00,14.081,14.243,14.065,14.171,1800000.0
2009-05-21 02:40:00,14.198,14.24,14.064,14.17,1650000.0
2009-05-21 02:45:00,14.237,14.285,14.057,14.221,2100000.0
2009-05-21 02:50:00,14.147,14.271,14.114,14.226,1650000.0
2009-05-21 02:55:00,14.24,14.302,14.085,14.112,2450000.0
2009-05-21 03:00:00,14.234,14.308,14.112,14.243,2200000.0
2009-05-21 03:05:00,14.191,14.28,14.106,14.226,2350000.0
2009-05-21 03:10:00,14.242,14.294,14.116,14.234,1400000.0
2009-05-21 03:15:00,14.23,14.285,14.108,14.19,1950000.0
2009-05-21 03:20:00,14.164,14.219,14.122,14.209,650000.0
2009-05-21 03:25:00,14.158,14.254,14.094,14.19,1700000.0
2009-05-21 03:30:00,14.171,14.266,14.14,14.233,1150000.0
2009-05-21 03:35:00,14.23,14.272,14.148,14.177,1400000.0
2009-05-21 03:40:00,14.093,14.282,14.093,14.207,1650000.0
2009-05-21 03:45:00,14.128,14.269,14.109,14.199,1000000.0
2009-05-21 03:50:00,14.218,14.31,14.121,14.181,1900000.0
2009-05-21 03:55:00,14.13,14.277,14.083,14.196,3250000.0
2009-05-21 04:00:00,14.149,14.26,14.114,14.26,900000.0
2009-05-21 04:05:00,14.182,14.258,14.061,14.112,2000000.0
2009-05-21 04:10:00,14.143,14.252,14.11,14.19,850000.0
2009-05-21 04:15:00,14.162,14.241,14.094,14.24,1650000.0
2009-05-21 04:20:00,14.109,14.308,14.109,14.151,1400000.0
2009-05-21 04:25:00,14.272,14.289,14.103,14.15,2800000.0
2009-05-21 04:30:00,14.224,14.293,14.156,14.278,1300000.0
2009-05-21 04:35:00,14.283,14.322,14.143,14.266,1800000.0
2009-05-21 04:40:00,14.193,14.329,14.151,14.276,1400000.0
2009-05-21 04:45:00,14.175,14.331,14.113,14.199,2600000.0
2009-05-21 04:50:00,14.188,14.385,14.143,14.37,1850000.0
2009-05-21 04:55:00,14.367,14.428,14.225,14.308,1650000.0
2009-05-21 05:00:00,14.318,14.391,14.22,14.257,1850000.0
2009-05-21 05:05:00,14.358,14.406,14.181,14.247,2750000.0
2009-05-21 05:10:00,14.246,14.397,14.237,14.352,1500000.0
2009-05-21 05:15:00,14.338,14.364,14.166,14.202,2550000.0
2009-05-21 05:20:00,14.336,14.364,14.181,14.213,1750000.0
2009-05-21 05:25:00,14.326,14.387,14.235,14.241,1150000.0
2009-05-21 05:30:00,14.35,14.362,14.203,14.21,1500000.0
2009-05-21 05:35:00,14.354,14.369,14.215,14.333,1800000.0
2009-05-21 05:40:00,14.228,14.353,14.197,14.197,850000.0
2009-05-21 05:45:00,14.359,14.422,14.219,14.36,1650000.0
2009-05-21 05:50:00,14.299,14.362,14.206,14.228,1700000.0
2009-05-21 05:55:00,14.388,14.413,14.248,14.288,1200000.0
2009-05-21 06:00:00,14.312,14.354,14.203,14.348,1000000.0
2009-05-21 06:05:00,14.272,14.369,14.206,14.311,1900000.0
2009-05-21 06:10:00,14.208,14.36,14.198,14.36,1450000.0
2009-05-21 06:15:00,14.294,14.324,14.185,14.241,1150000.0
2009-05-21 06:20:00,14.281,14.364,14.191,14.321,1150000.0
2009-05-21 06:25:00,14.3,14.362,14.208,14.208,1350000.0
2009-05-21 06:30:00,14.245,14.345,14.172,14.293,2350000.0
2009-05-21 06:35:00,14.317,14.345,14.186,14.328,1700000.0
2009-05-21 06:40:00,14.237,14.342,14.181,14.284,2650000.0
2009-05-21 06:45:00,14.237,14.328,14.161,14.326,1900000.0
2009-05-21 06:50:00,14.253,14.328,14.192,14.236,1850000.0
2009-05-21 06:55:00,14.231,14.34,14.18,14.273,2400000.0
2009-05-21 07:00:00,14.248,14.329,14.177,14.177,2400000.0
2009-05-21 07:05:00,14.324,14.334,14.188,14.305,2300000.0
2009-05-21 07:10:00,14.298,14.353,14.193,14.219,2100000.0
2009-05-21 07:15:00,14.216,14.364,14.216,14.256,1750000.0
2009-05-21 07:20:00,14.203,14.351,14.188,14.246,1550000.0
2009-05-21 07:25:00,14.255,14.342,14.193,14.273,2050000.0
2009-05-21 07:30:00,14.241,14.356,14.197,14.356,1600000.0
2009-05-21 07:35:00,14.354,14.376,14.208,14.342,2100000.0
2009-05-21 07:40:00,14.249,14.379,14.184,14.353,2150000.0
2009-05-21 07:45:00,14.207,14.366,14.162,14.346,2950000.0
2009-05-21 07:50:00,14.231,14.399,14.215,14.352,2650000.0
2009-05-21 07:55:00,14.308,14.378,14.208,14.345,2900000.0
2009-05-21 08:00:00,14.333,14.38,14.24,14.296,1750000.0
2009-05-21 08:05:00,14.37,14.37,14.211,14.344,1450000.0
2009-05-21 08:10:00,14.279,14.381,14.213,14.38,1950000.0
2009-05-21 08:15:00,14.35,14.366,14.172,14.25,2000000.0
2009-05-21 08:20:00,14.281,14.379,14.21,14.251,1900000.0
2009-05-21 08:25:00,14.255,14.395,14.21,14.232,2350000.0
2009-05-21 08:30:00,14.241,14.371,14.219,14.23,2400000.0
2009-05-21 08:35:00,14.371,14.389,14.211,14.349,2500000.0
2009-05-21 08:40:00,14.343,14.41,14.243,14.312,2350000.0
2009-05-21 08:45:00,14.303,14.404,14.233,14.36,2550000.0
2009-05-21 08:50:00,14.33,14.388,14.226,14.317,1850000.0
2009-05-21 08:55:00,14.392,14.392,14.247,14.298,2000000.0
2009-05-21 09:00:00,14.308,14.411,14.246,14.246,2400000.0
2009-05-21 09:05:00,14.357,14.393,14.212,14.368,3300000.0
2009-05-21 09:10:00,14.282,14.381,14.169,14.374,2350000.0
2009-05-21 09:15:00,14.331,14.416,14.208,14.347,2250000.0
2009-05-21 09:20:00,14.364,14.409,14.214,14.337,3000000.0
2009-05-21 09:25:00,14.234,14.39,14.227,14.39,2700000.0
2009-05-21 09:30:00,14.286,14.388,14.206,14.281,2550000.0
2009-05-21 09:35:00,14.233,14.373,14.218,14.279,2400000.0
2009-05-21 09:40:00,14.237,14.39,14.196,14.263,2350000.0
2009-05-21 09:45:00,14.178,14.373,14.143,14.182,2400000.0
2009-05-21 09:50:00,14.222,14.28,14.112,14.191,2350000.0
2009-05-21 09:55:00,14.204,14.338,14.127,14.186,2600000.0
2009-05-21 10:00:00,14.194,14.301,14.132,14.296,2100000.0
2009-05-21 10:05:00,14.231,14.322,14.148,14.278,2700000.0
2009-05-21 10:10:00,14.188,14.323,14.147,14.322,2650000.0
2009-05-21 10:15:00,14.174,14.322,14.14,14.282,2200000.0
2009-05-21 10:20:00,14.231,14.332,14.165,14.182,2600000.0
2009-05-21 10:25:00,14.228,14.309,14.1,14.236,2100000.0
2009-05-21 10:30:00,14.18,14.276,14.102,14.184,2450000.0
2009-05-21 10:35:00,14.264,14.298,14.096,14.145,2100000.0
2009-05-21 10:40:00,14.185,14.285,14.13,14.239,2250000.0
2009-05-21 10:45:00,14.167,14.292,14.09,14.227,2300000.0
2009-05-21 10:50:00,14.205,14.252,14.083,14.154,2400000.0
2009-05-21 10:55:00,14.112,14.277,14.098,14.098,1950000.0
2009-05-21 11:00:00,14.16,14.287,14.11,14.221,2450000.0
2009-05-21 11:05:00,14.141,14.265,14.115,14.22,2350000.0
2009-05-21 11:10:00,14.109,14.243,14.09,14.166,2150000.0
2009-05-21 11:15:00,14.117,14.259,14.067,14.259,2050000.0
2009-05-21 11:20:00,14.099,14.248,14.095,14.142,2250000.0
2009-05-21 11:25:00,14.154,14.277,14.104,14.117,1800000.0
2009-05-21 11:30:00,14.112,14.249,14.099,14.175,2200000.0
2009-05-21 11:35:00,14.093,14.237,14.067,14.161,2150000.0
2009-05-21 11:40:00,14.122,14.245,14.087,14.228,2350000.0
2009-05-21 11:45:00,14.231,14.251,14.09,14.251,2000000.0
2009-05-21 11:50:00,14.151,14.273,14.067,14.168,2300000.0
2009-05-21 11:55:00,14.201,14.285,14.095,14.149,2050000.0
2009-05-21 12:00:00,14.233,14.295,14.065,14.153,2700000.0
2009-05-21 12:05:00,14.245,14.297,14.123,14.208,2350000.0
2009-05-21 12:10:00,14.218,14.281,14.087,14.265,2050000.0
2009-05-21 12:15:00,14.185,14.274,14.125,14.183,2300000.0
2009-05-21 12:20:00,14.118,14.266,14.118,14.233,2950000.0
2009-05-21 12:25:00,14.243,14.279,14.102,14.241,2000000.0
2009-05-21 12:30:00,14.151,14.249,14.094,14.108,2200000.0
2009-05-21 12:35:00,14.218,14.254,14.09,14.109,1800000.0
2009-05-21 12:40:00,14.228,14.23,14.06,14.106,2200000.0
2009-05-21 12:45:00,14.176,14.217,14.02,14.136,2150000.0
2009-05-21 12:50:00,14.135,14.216,14.072,14.157,2250000.0
2009-05-21 12:55:00,14.111,14.255,14.085,14.145,2000000.0
2009-05-21 13:00:00,14.24,14.263,14.098,14.181,2250000.0
2009-05-21 13:05:00,14.11,14.212,14.042,14.127,2350000.0
2009-05-21 13:10:00,14.113,14.197,14.067,14.163,2200000.0
2009-05-21 13:15:00,14.093,14.226,14.031,14.109,2200000.0
2009-05-21 13:20:00,14.13,14.206,14.04,14.189,2200000.0
2009-05-21 13:25:00,14.173,14.229,14.037,14.065,2300000.0
2009-05-21 13:30:00,14.142,14.171,14.019,14.06,2350000.0
2009-05-21 13:35:00,14.118,14.192,14.02,14.124,2150000.0
2009-05-21 13:40:00,14.164,14.164,14.005,14.113,2250000.0
2009-05-21 13:45:00,14.118,14.156,14.013,14.07,2250000.0
2009-05-21 13:50:00,14.039,14.19,13.991,14.108,2000000.0
2009-05-21 13:55:00,14.176,14.198,14.029,14.094,2100000.0
2009-05-21 14:00:00,14.127,14.194,14.008,14.194,2350000.0
2009-05-21 14:05:00,14.142,14.218,14.048,14.087,2200000.0
2009-05-21 14:10:00,14.068,14.186,14.016,14.074,2000000.0
2009-05-21 14:15:00,14.166,14.204,14.006,14.095,2350000.0
2009-05-21 14:20:00,14.087,14.18,14.012,14.132,2550000.0
2009-05-21 14:25:00,14.171,14.199,14.012,14.136,2350000.0
2009-05-21 14:30:00,14.065,14.158,13.977,13.977,2000000.0
2009-05-21 14:35:00,14.079,14.124,13.969,14.009,2550000.0
2009-05-21 14:40:00,14.015,14.137,13.978,14.118,2450000.0
2009-05-21 14:45:00,14.123,14.185,13.976,14.023,2050000.0
2009-05-21 14:50:00,14.033,14.168,13.98,14.05,2200000.0
2009-05-21 14:55:00,14.066,14.15,13.992,14.132,2350000.0
2009-05-21 15:00:00,14.085,14.143,13.975,14.093,2000000.0
2009-05-21 15:05:00,14.097,14.164,13.978,14.164,1900000.0
2009-05-21 15:10:00,14.03,14.206,14.03,14.072,2100000.0
2009-05-21 15:15:00,14.188,14.19,14.016,14.016,2250000.0
2009-05-21 15:20:00,14.146,14.182,14.03,14.093,2850000.0
2009-05-21 15:25:00,14.191,14.191,14.01,14.063,2150000.0
2009-05-21 15:30:00,14.095,14.176,13.988,14.136,1900000.0
2009-05-21 15:35:00,14.131,14.174,13.992,14.161,2200000.0
2009-05-21 15:40:00,14.016,14.17,14.005,14.146,2150000.0
2009-05-21 15:45:00,14.06,14.172,14.005,14.141,2050000.0
2009-05-21 15:50:00,14.137,14.15,13.993,14.092,2250000.0
2009-05-21 15:55:00,14.037,14.209,13.989,14.083,2150000.0
2009-05-21 16:00:00,13.994,14.146,13.987,14.083,2500000.0
2009-05-21 16:05:00,14.095,14.154,13.974,14.141,2300000.0
2009-05-21 16:10:00,14.138,14.162,14.002,14.03,2250000.0
2009-05-21 16:15:00,14.133,14.197,14.053,14.159,2200000.0
2009-05-21 16:20:00,14.148,14.161,13.965,14.09,2300000.0
2009-05-21 16:25:00,14.048,14.136,13.976,14.027,2350000.0
2009-05-21 16:30:00,14.103,14.172,13.945,14.063,2200000.0
2009-05-21 16:35:00,13.988,14.099,13.932,14.099,2250000.0
2009-05-21 16:40:00,14.012,14.119,13.971,14.052,2350000.0
2009-05-21 16:45:00,14.027,14.175,14.002,14.002,2350000.0
2009-05-21 16:50:00,14.028,14.154,13.965,14.112,2050000.0
2009-05-21 16:55:00,14.148,14.154,13.998,14.053,2600000.0
2009-05-21 17:00:00,14.074,14.205,14.02,14.044,1950000.0
2009-05-21 17:05:00,14.074,14.179,13.974,14.121,2350000.0
2009-05-21 17:10:00,14.164,14.229,14.027,14.098,2150000.0
2009-05-21 17:15:00,14.115,14.282,14.053,14.18,2200000.0
2009-05-21 17:20:00,14.253,14.267,14.053,14.184,2100000.0
2009-05-21 17:25:00,14.22,14.227,14.055,14.205,2300000.0
2009-05-21 17:30:00,14.118,14.221,14.066,14.126,2050000.0
2009-05-21 17:35:00,14.215,14.283,14.078,14.257,2300000.0
2009-05-21 17:40:00,14.17,14.256,14.041,14.066,2800000.0
2009-05-21 17:45:00,14.146,14.292,14.11,14.242,2350000.0
2009-05-21 17:50:00,14.236,14.299,14.129,14.241,2400000.0
2009-05-21 17:55:00,14.266,14.35,14.181,14.206,2450000.0
2009-05-21 18:00:00,14.25,14.336,14.178,14.316,2200000.0
2009-05-21 18:05:00,14.267,14.318,14.138,14.183,2800000.0
2009-05-21 18:10:00,14.243,14.34,14.191,14.299,2000000.0
2009-05-21 18:15:00,14.229,14.366,14.152,14.226,2200000.0
2009-05-21 18:20:00,14.224,14.356,14.181,14.207,4650000.0
2009-05-21 18:25:00,14.195,14.343,14.142,14.197,3550000.0
2009-05-21 18:30:00,14.194,14.321,14.147,14.232,4100000.0
2009-05-21 18:35:00,14.229,14.323,14.164,14.228,3000000.0
2009-05-21 18:40:00,14.254,14.468,14.218,14.388,6850000.0
2009-05-21 18:45:00,14.375,14.484,14.292,14.391,4700000.0
2009-05-21 18:50:00,14.364,14.458,14.308,14.385,4600000.0
2009-05-21 18:55:00,14.351,14.458,14.274,14.4,4900000.0
2009-05-21 19:00:00,14.407,14.428,14.248,14.365,1900000.0
2009-05-21 19:05:00,14.341,14.449,14.275,14.321,2200000.0
2009-05-21 19:10:00,14.422,14.422,14.303,14.389,1900000.0
2009-05-21 19:15:00,14.316,14.435,14.263,14.393,1800000.0
2009-05-21 19:20:00,14.289,14.452,14.268,14.368,2300000.0
2009-05-21 19:25:00,14.338,14.425,14.263,14.303,2200000.0
2009-05-21 19:30:00,14.422,14.422,14.23,14.299,1850000.0
2009-05-21 19:35:00,14.378,14.431,14.261,14.311,2050000.0
2009-05-21 19:40:00,14.3,14.407,14.236,14.312,2350000.0
2009-05-21 19:45:00,14.304,14.444,14.304,14.413,2000000.0
2009-05-21 19:50:00,14.38,14.432,14.29,14.432,2000000.0
2009-05-21 19:55:00,14.328,14.428,14.281,14.289,1400000.0
2009-05-21 20:00:00,14.4,14.476,14.252,14.436,1900000.0
2009-05-21 20:05:00,14.352,14.497,14.325,14.47,1900000.0
2009-05-21 20:10:00,14.487,14.536,14.382,14.471,2200000.0
2009-05-21 20:15:00,14.401,14.502,14.336,14.453,2050000.0
2009-05-21 20:20:00,14.468,14.512,14.316,14.466,1950000.0
2009-05-21 20:25:00,14.353,14.5,14.353,14.471,1600000.0
2009-05-21 20:30:00,14.499,14.509,14.371,14.448,1700000.0
2009-05-21 20:35:00,14.448,14.539,14.368,14.464,2050000.0
2009-05-21 20:40:00,14.432,14.508,14.345,14.479,2000000.0
2009-05-21 20:45:00,14.49,14.522,14.357,14.446,1750000.0
2009-05-21 20:50:00,14.365,14.509,14.339,14.456,2100000.0
2009-05-21 20:55:00,14.473,14.515,14.351,14.358,1900000.0
2009-05-21 21:00:00,14.371,14.527,14.316,14.46,2750000.0
2009-05-21 21:05:00,14.401,14.542,14.349,14.431,2950000.0
2009-05-21 21:10:00,14.458,14.526,14.335,14.433,2650000.0
2009-05-21 21:15:00,14.484,14.502,14.341,14.409,1900000.0
2009-05-21 21:20:00,14.479,14.494,14.318,14.494,2900000.0
2009-05-21 21:25:00,14.461,14.489,14.331,14.441,2600000.0
2009-05-21 21:30:00,14.451,14.511,14.339,14.386,2150000.0
2009-05-21 21:35:00,14.39,14.505,14.383,14.48,1500000.0
2009-05-21 21:40:00,14.417,14.501,14.347,14.498,1900000.0
2009-05-21 21:45:00,14.417,14.5,14.334,14.477,1950000.0
2009-05-21 21:50:00,14.472,14.494,14.361,14.434,2100000.0
2009-05-21 21:55:00,14.49,14.529,14.342,14.504,1650000.0
2009-05-21 22:00:00,14.366,14.499,14.3,14.43,1650000.0
2009-05-21 22:05:00,14.364,14.496,14.364,14.395,1000000.0
2009-05-21 22:10:00,14.401,14.534,14.373,14.473,1300000.0
2009-05-21 22:15:00,14.519,14.534,14.391,14.48,2500000.0
2009-05-21 22:20:00,14.475,14.517,14.312,14.42,1200000.0
2009-05-21 22:25:00,14.427,14.49,14.427,14.49,400000.0
2009-05-21 22:30:00,14.504,14.512,14.346,14.42,1450000.0
2009-05-21 22:35:00,14.458,14.501,14.32,14.459,2350000.0
2009-05-21 22:40:00,14.387,14.486,14.324,14.452,1850000.0
2009-05-21 22:45:00,14.429,14.503,14.367,14.367,1200000.0
2009-05-21 22:50:00,14.423,14.489,14.352,14.436,1450000.0
2009-05-21 22:55:00,14.48,14.498,14.328,14.456,2350000.0
2009-05-21 23:00:00,14.488,14.523,14.339,14.398,2350000.0
2009-05-21 23:05:00,14.377,14.504,14.34,14.402,1800000.0
2009-05-21 23:10:00,14.435,14.495,14.343,14.47,2250000.0
2009-05-21 23:15:00,14.473,14.5,14.353,14.49,2050000.0
2009-05-21 23:20:00,14.463,14.503,14.362,14.416,1050000.0
2009-05-21 23:25:00,14.398,14.528,14.396,14.396,250000.0
2009-05-21 23:30:00,14.385,14.496,14.385,14.495,850000.0
2009-05-21 23:35:00,14.5,14.5,14.5,14.5,1800000.0
2009-05-21 23:40:00,14.434,14.503,14.362,14.49,2250000.0
2009-05-21 23:45:00,14.5,14.5,14.5,14.5,450000.0
2009-05-21 23:50:00,14.502,14.502,14.367,14.5,1950000.0
2009-05-21 23:55:00,14.48,14.5,14.408,14.423,1950000.0
2009-05-22 00:00:00,14.378,14.527,14.341,14.403,2450000.0
2009-05-22 00:05:00,14.394,14.518,14.353,14.435,2550000.0
2009-05-22 00:10:00,14.443,14.521,14.353,14.436,1750000.0
2009-05-22 00:15:00,14.356,14.484,14.343,14.477,2300000.0
2009-05-22 00:20:00,14.448,14.47,14.346,14.422,1550000.0
2009-05-22 00:25:00,14.464,14.466,14.331,14.466,1850000.0
2009-05-22 00:30:00,14.415,14.488,14.308,14.446,2050000.0
2009-05-22 00:35:00,14.432,14.51,14.32,14.432,2150000.0
2009-05-22 00:40:00,14.452,14.473,14.323,14.426,2600000.0
2009-05-22 00:45:00,14.473,14.504,14.325,14.445,1850000.0
2009-05-22 00:50:00,14.468,14.519,14.337,14.369,2600000.0
2009-05-22 00:55:00,14.389,14.498,14.361,14.401,1750000.0
2009-05-22 01:00:00,14.371,14.494,14.366,14.45,1500000.0
2009-05-22 01:05:00,14.363,14.496,14.353,14.488,900000.0
2009-05-22 01:10:00,14.393,14.491,14.301,14.491,2250000.0
2009-05-22 01:15:00,14.452,14.48,14.345,14.386,400000.0
2009-05-22 01:20:00,14.451,14.513,14.297,14.483,1600000.0
2009-05-22 01:25:00,14.425,14.528,14.35,14.474,1400000.0
2009-05-22 01:30:00,14.477,14.52,14.345,14.483,1350000.0
2009-05-22 01:35:00,14.447,14.556,14.421,14.485,1000000.0
2009-05-22 01:40:00,14.469,14.498,14.345,14.491,2000000.0
2009-05-22 01:45:00,14.413,14.5,14.349,14.445,2350000.0
2009-05-22 01:50:00,14.445,14.501,14.311,14.435,1900000.0
2009-05-22 01:55:00,14.458,14.487,14.342,14.471,1750000.0
2009-05-22 02:00:00,14.408,14.479,14.296,14.428,2400000.0
2009-05-22 02:05:00,14.359,14.513,14.31,14.492,2450000.0
2009-05-22 02:10:00,14.441,14.547,14.346,14.457,2450000.0
2009-05-22 02:15:00,14.488,14.526,14.347,14.348,2300000.0
2009-05-22 02:20:00,14.48,14.507,14.289,14.45,1950000.0
2009-05-22 02:25:00,14.455,14.491,14.324,14.478,2100000.0
2009-05-22 02:30:00,14.338,14.481,14.277,14.421,2350000.0
2009-05-22 02:35:00,14.395,14.52,14.351,14.422,1550000.0
2009-05-22 02:40:00,14.47,14.501,14.342,14.501,1900000.0
2009-05-22 02:45:00,14.487,14.521,14.355,14.485,1850000.0
2009-05-22 02:50:00,14.403,14.53,14.391,14.5,1850000.0
2009-05-22 02:55:00,14.505,14.531,14.338,14.36,2950000.0
2009-05-22 03:00:00,14.487,14.498,14.323,14.452,2350000.0
2009-05-22 03:05:00,14.381,14.499,14.296,14.452,2350000.0
2009-05-22 03:10:00,14.459,14.479,14.288,14.44,1600000.0
2009-05-22 03:15:00,14.475,14.495,14.326,14.396,1800000.0
2009-05-22 03:20:00,14.378,14.48,14.34,14.447,1450000.0
2009-05-22 03:25:00,14.466,14.509,14.371,14.438,1950000.0
2009-05-22 03:30:00,14.411,14.508,14.369,14.439,1700000.0
2009-05-22 03:35:00,14.486,14.525,14.365,14.404,1450000.0
2009-05-22 03:40:00,14.339,14.484,14.326,14.358,2050000.0
2009-05-22 03:45:00,14.441,14.473,14.324,14.387,1250000.0
2009-05-22 03:50:00,14.442,14.483,14.307,14.375,1550000.0
2009-05-22 03:55:00,14.44,14.466,14.312,14.411,2500000.0
2009-05-22 04:00:00,14.437,14.457,14.322,14.45,1250000.0
2009-05-22 04:05:00,14.376,14.504,14.305,14.467,2900000.0
2009-05-22 04:10:00,14.385,14.484,14.276,14.411,1700000.0
2009-05-22 04:15:00,14.345,14.45,14.301,14.45,900000.0
2009-05-22 04:20:00,14.392,14.468,14.305,14.377,1150000.0
2009-05-22 04:25:00,14.451,14.465,14.339,14.444,750000.0
2009-05-22 04:30:00,14.382,14.506,14.321,14.405,1600000.0
2009-05-22 04:35:00,14.435,14.471,14.301,14.418,1850000.0
2009-05-22 04:40:00,14.296,14.46,14.296,14.436,800000.0
2009-05-22 04:45:00,14.334,14.494,14.279,14.385,2050000.0
2009-05-22 04:50:00,14.337,14.437,14.337,14.398,300000.0
2009-05-22 04:55:00,14.45,14.45,14.314,14.381,1050000.0
2009-05-22 05:00:00,14.348,14.465,14.324,14.465,1150000.0
2009-05-22 05:05:00,14.47,14.505,14.344,14.385,1800000.0
2009-05-22 05:10:00,14.402,14.455,14.304,14.455,450000.0
2009-05-22 05:15:00,14.43,14.43,14.43,14.43,450000.0
2009-05-22 05:20:00,14.443,14.464,14.305,14.387,950000.0
2009-05-22 05:25:00,14.378,14.466,14.343,14.389,850000.0
2009-05-22 05:30:00,14.464,14.482,14.371,14.421,400000.0
2009-05-22 05:35:00,14.435,14.435,14.292,14.297,250000.0
2009-05-22 05:40:00,14.399,14.433,14.296,14.421,800000.0
2009-05-22 05:45:00,14.329,14.497,14.315,14.454,1250000.0
2009-05-22 05:50:00,14.326,14.439,14.326,14.404,500000.0
2009-05-22 05:55:00,14.36,14.483,14.345,14.388,950000.0
2009-05-22 06:00:00,14.415,14.451,14.306,14.423,800000.0
2009-05-22 06:05:00,14.39,14.472,14.328,14.399,850000.0
2009-05-22 06:10:00,14.338,14.463,14.266,14.453,1250000.0
2009-05-22 06:15:00,14.448,14.48,14.354,14.48,1300000.0
2009-05-22 06:20:00,14.411,14.471,14.337,14.426,850000.0
2009-05-22 06:25:00,14.372,14.47,14.312,14.47,900000.0
2009-05-22 06:30:00,14.356,14.514,14.315,14.393,2100000.0
2009-05-22 06:35:00,14.441,14.465,14.33,14.448,1800000.0
2009-05-22 06:40:00,14.362,14.478,14.3,14.422,2350000.0
2009-05-22 06:45:00,14.358,14.475,14.274,14.456,1900000.0
2009-05-22 06:50:00,14.382,14.475,14.321,14.341,2000000.0
2009-05-22 06:55:00,14.325,14.455,14.276,14.377,2250000.0
2009-05-22 07:00:00,14.378,14.474,14.313,14.313,2400000.0
2009-05-22 07:05:00,14.444,14.445,14.345,14.42,1200000.0
2009-05-22 07:10:00,14.414,14.464,14.31,14.393,2150000.0
2009-05-22 07:15:00,14.272,14.467,14.272,14.383,1750000.0
2009-05-22 07:20:00,14.303,14.47,14.303,14.305,1550000.0
2009-05-22 07:25:00,14.353,14.449,14.285,14.363,2050000.0
2009-05-22 07:30:00,14.31,14.45,14.279,14.438,1000000.0
2009-05-22 07:35:00,14.427,14.431,14.279,14.401,2100000.0
2009-05-22 07:40:00,14.316,14.432,14.257,14.404,2150000.0
2009-05-22 07:45:00,14.281,14.49,14.25,14.41,3100000.0
2009-05-22 07:50:00,14.298,14.433,14.276,14.395,2400000.0
2009-05-22 07:55:00,14.305,14.417,14.233,14.404,2100000.0
2009-05-22 08:00:00,14.386,14.416,14.28,14.333,1700000.0
2009-05-22 08:05:00,14.44,14.44,14.286,14.412,1400000.0
2009-05-22 08:10:00,14.324,14.426,14.249,14.286,1750000.0
2009-05-22 08:15:00,14.403,14.445,14.265,14.339,2500000.0
2009-05-22 08:20:00,14.334,14.436,14.262,14.301,1950000.0
2009-05-22 08:25:00,14.324,14.427,14.263,14.288,2350000.0
2009-05-22 08:30:00,14.301,14.468,14.265,14.311,2400000.0
2009-05-22 08:35:00,14.443,14.46,14.286,14.411,2500000.0
2009-05-22 08:40:00,14.425,14.455,14.298,14.355,2150000.0
2009-05-22 08:45:00,14.362,14.467,14.297,14.407,2550000.0
2009-05-22 08:50:00,14.371,14.472,14.28,14.395,1550000.0
2009-05-22 08:55:00,14.438,14.483,14.288,14.335,1800000.0
2009-05-22 09:00:00,14.331,14.437,14.283,14.296,2400000.0
2009-05-22 09:05:00,14.449,14.461,14.275,14.436,3300000.0
2009-05-22 09:10:00,14.37,14.427,14.241,14.423,2350000.0
2009-05-22 09:15:00,14.421,14.45,14.296,14.412,2250000.0
2009-05-22 09:20:00,14.424,14.446,14.266,14.398,3000000.0
2009-05-22 09:25:00,14.326,14.479,14.291,14.411,2450000.0
2009-05-22 09:30:00,14.332,14.467,14.278,14.348,2550000.0
2009-05-22 09:35:00,14.311,14.442,14.293,14.339,2400000.0
2009-05-22 09:40:00,14.328,14.459,14.297,14.366,2350000.0
2009-05-22 09:45:00,14.311,14.46,14.295,14.45,2750000.0
2009-05-22 09:50:00,14.39,14.431,14.267,14.33,2350000.0
2009-05-22 09:55:00,14.383,14.43,14.248,14.33,2700000.0
2009-05-22 10:00:00,14.323,14.447,14.25,14.428,2100000.0
2009-05-22 10:05:00,14.362,14.434,14.259,14.43,2700000.0
2009-05-22 10:10:00,14.288,14.432,14.252,14.423,2650000.0
2009-05-22 10:15:00,14.282,14.449,14.268,14.422,2200000.0
2009-05-22 10:20:00,14.328,14.439,14.269,14.29,2600000.0
2009-05-22 10:25:00,14.338,14.432,14.241,14.371,2100000.0
2009-05-22 10:30:00,14.339,14.455,14.255,14.318,2450000.0
2009-05-22 10:35:00,14.391,14.428,14.259,14.259,2100000.0
2009-05-22 10:40:00,14.323,14.427,14.25,14.352,2250000.0
2009-05-22 10:45:00,14.291,14.42,14.282,14.406,2300000.0
2009-05-22 10:50:00,14.384,14.431,14.287,14.329,2400000.0
2009-05-22 10:55:00,14.3,14.473,14.28,14.28,1950000.0
2009-05-22 11:00:00,14.345,14.439,14.252,14.409,2450000.0
2009-05-22 11:05:00,14.286,14.441,14.271,14.42,1900000.0
2009-05-22 11:10:00,14.322,14.459,14.266,14.372,2150000.0
2009-05-22 11:15:00,14.318,14.452,14.269,14.447,2050000.0
2009-05-22 11:20:00,14.308,14.445,14.306,14.34,2250000.0
2009-05-22 11:25:00,14.338,14.476,14.295,14.344,2200000.0
2009-05-22 11:30:00,14.335,14.454,14.3,14.41,2200000.0
2009-05-22 11:35:00,14.403,14.457,14.277,14.389,1800000.0
2009-05-22 11:40:00,14.364,14.442,14.296,14.42,2350000.0
2009-05-22 11:45:00,14.439,14.462,14.318,14.453,2000000.0
2009-05-22 11:50:00,14.355,14.48,14.284,14.335,2300000.0
2009-05-22 11:55:00,14.41,14.498,14.299,14.34,2050000.0
2009-05-22 12:00:00,14.456,14.496,14.26,14.4,2700000.0
2009-05-22 12:05:00,14.483,14.54,14.364,14.479,2350000.0
2009-05-22 12:10:00,14.488,14.536,14.376,14.534,2050000.0
2009-05-22 12:15:00,14.456,14.548,14.388,14.437,2300000.0
2009-05-22 12:20:00,14.412,14.548,14.359,14.498,2950000.0
2009-05-22 12:25:00,14.513,14.537,14.362,14.537,2000000.0
2009-05-22 12:30:00,14.469,14.568,14.423,14.425,2200000.0
2009-05-22 12:35:00,14.521,14.618,14.448,14.466,2200000.0
2009-05-22 12:40:00,14.591,14.61,14.44,14.515,2200000.0
2009-05-22 12:45:00,14.562,14.649,14.451,14.581,2150000.0
2009-05-22 12:50:00,14.59,14.68,14.519,14.587,2250000.0
2009-05-22 12:55:00,14.537,14.636,14.485,14.521,2000000.0
2009-05-22 13:00:00,14.614,14.644,14.46,14.603,2250000.0
2009-05-22 13:05:00,14.501,14.656,14.452,14.515,2350000.0
2009-05-22 13:10:00,14.506,14.582,14.416,14.523,2200000.0
2009-05-22 13:15:00,14.459,14.613,14.405,14.499,2200000.0
2009-05-22 13:20:00,14.547,14.611,14.44,14.59,2200000.0
2009-05-22 13:25:00,14.587,14.619,14.431,14.465,2300000.0
2009-05-22 13:30:00,14.581,14.689,14.493,14.574,2350000.0
2009-05-22 13:35:00,14.645,14.702,14.551,14.68,2150000.0
2009-05-22 13:40:00,14.711,14.737,14.565,14.703,2250000.0
2009-05-22 13:45:00,14.717,14.789,14.607,14.669,2250000.0
2009-05-22 13:50:00,14.659,14.75,14.61,14.676,2000000.0
2009-05-22 13:55:00,14.755,14.755,14.582,14.638,2100000.0
2009-05-22 14:00:00,14.689,14.739,14.599,14.711,2350000.0
2009-05-22 14:05:00,14.684,14.772,14.579,14.645,2200000.0
2009-05-22 14:10:00,14.58,14.821,14.563,14.606,2000000.0
2009-05-22 14:15:00,14.714,14.74,14.569,14.694,2350000.0
2009-05-22 14:20:00,14.648,14.76,14.59,14.736,2550000.0
2009-05-22 14:25:00,14.764,14.813,14.612,14.715,2350000.0
2009-05-22 14:30:00,14.703,14.736,14.575,14.625,2000000.0
2009-05-22 14:35:00,14.711,14.777,14.591,14.655,2550000.0
2009-05-22 14:40:00,14.66,14.774,14.623,14.704,2450000.0
2009-05-22 14:45:00,14.725,14.765,14.593,14.596,2050000.0
2009-05-22 14:50:00,14.614,14.711,14.544,14.576,2200000.0
2009-05-22 14:55:00,14.578,14.674,14.495,14.651,2350000.0
2009-05-22 15:00:00,14.62,14.702,14.532,14.675,2000000.0
2009-05-22 15:05:00,14.659,14.719,14.52,14.676,1900000.0
2009-05-22 15:10:00,14.573,14.715,14.56,14.575,2100000.0
2009-05-22 15:15:00,14.72,14.729,14.541,14.566,2250000.0
2009-05-22 15:20:00,14.683,14.761,14.564,14.644,2850000.0
2009-05-22 15:25:00,14.738,14.741,14.608,14.645,2150000.0
2009-05-22 15:30:00,14.642,14.737,14.593,14.684,1900000.0
2009-05-22 15:35:00,14.676,14.73,14.54,14.706,2200000.0
2009-05-22 15:40:00,14.56,14.681,14.531,14.645,2150000.0
2009-05-22 15:45:00,14.579,14.692,14.507,14.641,2050000.0
2009-05-22 15:50:00,14.636,14.649,14.461,14.559,2250000.0
2009-05-22 15:55:00,14.515,14.64,14.483,14.556,2150000.0
2009-05-22 16:00:00,14.486,14.682,14.486,14.629,2500000.0
2009-05-22 16:05:00,14.656,14.702,14.55,14.681,2300000.0
2009-05-22 16:10:00,14.705,14.754,14.564,14.568,2250000.0
2009-05-22 16:15:00,14.684,14.717,14.548,14.67,1700000.0
2009-05-22 16:20:00,14.698,14.708,14.566,14.681,2300000.0
2009-05-22 16:25:00,14.621,14.73,14.564,14.608,2350000.0
2009-05-22 16:30:00,14.697,14.704,14.528,14.631,2200000.0
2009-05-22 16:35:00,14.546,14.696,14.53,14.655,2250000.0
2009-05-22 16:40:00,14.561,14.701,14.51,14.571,2350000.0
2009-05-22 16:45:00,14.532,14.657,14.505,14.516,2350000.0
2009-05-22 16:50:00,14.525,14.643,14.479,14.559,2050000.0
2009-05-22 16:55:00,14.63,14.681,14.497,14.555,2600000.0
2009-05-22 17:00:00,14.573,14.673,14.465,14.496,1950000.0
2009-05-22 17:05:00,14.544,14.674,14.494,14.632,2350000.0
2009-05-22 17:10:00,14.637,14.662,14.451,14.493,2150000.0
2009-05-22 17:15:00,14.524,14.673,14.462,14.524,2200000.0
2009-05-22 17:20:00,14.618,14.663,14.448,14.6,2100000.0
2009-05-22 17:25:00,14.618,14.684,14.494,14.684,2300000.0
2009-05-22 17:30:00,14.567,14.708,14.536,14.585,2150000.0
2009-05-22 17:35:00,14.687,14.718,14.547,14.687,2300000.0
2009-05-22 17:40:00,14.616,14.734,14.523,14.557,2800000.0
2009-05-22 17:45:00,14.57,14.688,14.491,14.605,2350000.0
2009-05-22 17:50:00,14.622,14.666,14.503,14.592,2400000.0
2009-05-22 17:55:00,14.595,14.657,14.478,14.541,2450000.0
2009-05-22 18:00:00,14.556,14.636,14.455,14.636,2200000.0
2009-05-22 18:05:00,14.589,14.68,14.492,14.518,2800000.0
2009-05-22 18:10:00,14.556,14.65,14.501,14.631,2000000.0
2009-05-22 18:15:00,14.547,14.646,14.491,14.491,2100000.0
2009-05-22 18:20:00,14.517,14.653,14.479,14.529,4650000.0
2009-05-22 18:25:00,14.515,14.651,14.469,14.487,3550000.0
2009-05-22 18:30:00,14.489,14.637,14.471,14.535,4100000.0
2009-05-22 18:35:00,14.52,14.603,14.468,14.537,3000000.0
2009-05-22 18:40:00,14.535,14.623,14.434,14.621,6450000.0
2009-05-22 18:45:00,14.554,14.635,14.462,14.553,4700000.0
2009-05-22 18:50:00,14.553,14.626,14.487,14.584,4600000.0
2009-05-22 18:55:00,14.538,14.638,14.479,14.589,4900000.0
2009-05-22 19:00:00,14.618,14.618,14.464,14.489,1550000.0
2009-05-22 19:05:00,14.499,14.64,14.493,14.538,1800000.0
2009-05-22 19:10:00,14.614,14.62,14.492,14.598,1900000.0
2009-05-22 19:15:00,14.507,14.64,14.459,14.64,1800000.0
2009-05-22 19:20:00,14.487,14.622,14.426,14.61,2300000.0
2009-05-22 19:25:00,14.568,14.661,14.504,14.536,2200000.0
2009-05-22 19:30:00,14.631,14.649,14.484,14.539,1850000.0
2009-05-22 19:35:00,14.594,14.661,14.49,14.53,2050000.0
2009-05-22 19:40:00,14.545,14.675,14.495,14.522,2350000.0
2009-05-22 19:45:00,14.526,14.63,14.499,14.614,1250000.0
2009-05-22 19:50:00,14.612,14.691,14.539,14.65,2200000.0
2009-05-22 19:55:00,14.507,14.655,14.5,14.538,1750000.0
2009-05-22 20:00:00,14.616,14.681,14.502,14.642,1900000.0
2009-05-22 20:05:00,14.559,14.663,14.495,14.63,1900000.0
2009-05-22 20:10:00,14.629,14.682,14.526,14.622,2200000.0
2009-05-22 20:15:00,14.568,14.657,14.503,14.63,1900000.0
2009-05-22 20:20:00,14.629,14.677,14.507,14.616,1950000.0
2009-05-22 20:25:00,14.518,14.693,14.488,14.526,1050000.0
2009-05-22 20:30:00,14.667,14.669,14.538,14.596,1750000.0
2009-05-22 20:35:00,14.523,14.642,14.523,14.574,300000.0
2009-05-22 20:40:00,14.587,14.63,14.466,14.605,1450000.0
2009-05-22 20:45:00,14.651,14.713,14.532,14.654,550000.0
2009-05-22 20:50:00,14.512,14.647,14.48,14.584,1550000.0
2009-05-22 20:55:00,14.62,14.648,14.445,14.63,2550000.0
2009-05-22 21:00:00,14.515,14.673,14.444,14.612,2250000.0
2009-05-22 21:05:00,14.589,14.695,14.488,14.601,2200000.0
2009-05-22 21:10:00,14.618,14.688,14.507,14.615,2650000.0
2009-05-22 21:15:00,14.653,14.687,14.521,14.669,1950000.0
2009-05-22 21:20:00,14.631,14.651,14.469,14.651,1800000.0
2009-05-22 21:25:00,14.625,14.656,14.516,14.653,1600000.0
2009-05-22 21:30:00,14.609,14.682,14.505,14.652,2100000.0
2009-05-22 21:35:00,14.541,14.628,14.51,14.554,2100000.0
2009-05-22 21:40:00,14.574,14.69,14.521,14.635,1350000.0
2009-05-22 21:45:00,14.647,14.71,14.518,14.554,1300000.0
2009-05-22 21:50:00,14.646,14.679,14.545,14.679,1500000.0
2009-05-22 21:55:00,14.613,14.665,14.528,14.665,1550000.0
2009-05-22 22:00:00,14.543,14.69,14.504,14.576,1350000.0
2009-05-22 22:05:00,14.535,14.673,14.526,14.605,2050000.0
2009-05-22 22:10:00,14.582,14.69,14.559,14.621,1050000.0
2009-05-22 22:15:00,14.629,14.652,14.515,14.515,1100000.0
2009-05-22 22:20:00,14.641,14.642,14.508,14.642,850000.0
2009-05-22 22:30:00,14.644,14.644,14.607,14.63,600000.0
2009-05-22 22:35:00,14.525,14.629,14.471,14.581,650000.0
2009-05-22 22:40:00,14.558,14.638,14.499,14.597,1550000.0
2009-05-22 22:45:00,14.559,14.56,14.51,14.51,200000.0
2009-05-22 22:50:00,14.583,14.65,14.55,14.65,650000.0
2009-05-22 22:55:00,14.611,14.633,14.513,14.603,400000.0
2009-05-24 23:00:00,14.617,14.629,14.481,14.629,1100000.0
2009-05-24 23:10:00,14.565,14.62,14.488,14.518,1050000.0
2009-05-24 23:15:00,14.512,14.623,14.512,14.512,300000.0
2009-05-24 23:20:00,14.583,14.623,14.499,14.583,700000.0
2009-05-24 23:25:00,14.525,14.625,14.484,14.484,250000.0
2009-05-24 23:30:00,14.505,14.616,14.505,14.615,850000.0
2009-05-24 23:40:00,14.621,14.672,14.482,14.619,2500000.0
2009-05-24 23:45:00,14.653,14.661,14.572,14.652,300000.0
2009-05-24 23:50:00,14.622,14.622,14.539,14.564,450000.0
2009-05-25 00:00:00,14.555,14.712,14.492,14.599,2450000.0
2009-05-25 00:05:00,14.585,14.703,14.51,14.68,2150000.0
2009-05-25 00:10:00,14.639,14.698,14.567,14.662,1400000.0
2009-05-25 00:15:00,14.564,14.704,14.553,14.694,2250000.0
2009-05-25 00:20:00,14.656,14.696,14.581,14.643,1350000.0
2009-05-25 00:25:00,14.664,14.699,14.55,14.619,1300000.0
2009-05-25 00:30:00,14.626,14.704,14.527,14.676,1900000.0
2009-05-25 00:35:00,14.684,14.685,14.606,14.685,250000.0
2009-05-25 00:40:00,14.659,14.668,14.523,14.639,1650000.0
2009-05-25 00:45:00,14.68,14.736,14.572,14.673,1300000.0
2009-05-25 00:50:00,14.663,14.713,14.545,14.681,1400000.0
2009-05-25 00:55:00,14.667,14.682,14.588,14.632,350000.0
2009-05-25 01:00:00,14.586,14.706,14.586,14.68,700000.0
2009-05-25 01:05:00,14.555,14.716,14.549,14.716,1400000.0
2009-05-25 01:10:00,14.654,14.72,14.555,14.657,1000000.0
2009-05-25 01:15:00,14.68,14.772,14.576,14.725,1550000.0
2009-05-25 01:20:00,14.679,14.754,14.53,14.694,2150000.0
2009-05-25 01:25:00,14.655,14.708,14.58,14.64,450000.0
2009-05-25 01:30:00,14.678,14.754,14.579,14.736,1400000.0
2009-05-25 01:35:00,14.661,14.76,14.566,14.757,2050000.0
2009-05-25 01:40:00,14.675,14.724,14.57,14.705,1600000.0
2009-05-25 01:45:00,14.596,14.706,14.559,14.693,1600000.0
2009-05-25 01:50:00,14.651,14.728,14.555,14.678,1850000.0
2009-05-25 01:55:00,14.706,14.714,14.613,14.694,1100000.0
2009-05-25 02:00:00,14.707,14.739,14.576,14.71,1550000.0
2009-05-25 02:05:00,14.603,14.738,14.571,14.724,2450000.0
2009-05-25 02:10:00,14.662,14.742,14.559,14.715,2150000.0
2009-05-25 02:15:00,14.737,14.761,14.598,14.598,2050000.0
2009-05-25 02:20:00,14.74,14.74,14.542,14.654,1350000.0
2009-05-25 02:25:00,14.667,14.721,14.553,14.703,2100000.0
2009-05-25 02:30:00,14.585,14.753,14.535,14.604,2100000.0
2009-05-25 02:35:00,14.603,14.754,14.593,14.651,2850000.0
2009-05-25 02:40:00,14.7,14.723,14.591,14.616,900000.0
2009-05-25 02:45:00,14.692,14.704,14.561,14.674,1250000.0
2009-05-25 02:50:00,14.607,14.714,14.557,14.668,1400000.0
2009-05-25 02:55:00,14.7,14.724,14.578,14.589,2950000.0
2009-05-25 03:00:00,14.689,14.724,14.562,14.665,2200000.0
2009-05-25 03:05:00,14.627,14.75,14.536,14.7,2350000.0
2009-05-25 03:10:00,14.696,14.722,14.561,14.678,1050000.0
2009-05-25 03:15:00,14.565,14.726,14.529,14.633,2200000.0
2009-05-25 03:20:00,14.584,14.682,14.553,14.658,550000.0
2009-05-25 03:25:00,14.614,14.727,14.554,14.688,1200000.0
2009-05-25 03:30:00,14.589,14.728,14.553,14.674,1700000.0
2009-05-25 03:35:00,14.689,14.717,14.552,14.68,1650000.0
2009-05-25 03:40:00,14.552,14.693,14.535,14.57,1650000.0
2009-05-25 03:45:00,14.701,14.707,14.582,14.699,650000.0
2009-05-25 03:50:00,14.648,14.716,14.533,14.572,1900000.0
2009-05-25 03:55:00,14.679,14.728,14.557,14.66,2300000.0
2009-05-25 04:00:00,14.608,14.692,14.56,14.586,850000.0
2009-05-25 04:05:00,14.639,14.709,14.532,14.653,2500000.0
2009-05-25 04:10:00,14.571,14.685,14.516,14.655,1700000.0
2009-05-25 04:15:00,14.564,14.694,14.539,14.684,1750000.0
2009-05-25 04:20:00,14.594,14.698,14.543,14.667,1000000.0
2009-05-25 04:25:00,14.604,14.719,14.555,14.599,1500000.0
2009-05-25 04:30:00,14.566,14.718,14.534,14.603,1050000.0
2009-05-25 04:35:00,14.686,14.686,14.508,14.675,1750000.0
2009-05-25 04:40:00,14.568,14.69,14.545,14.653,650000.0
2009-05-25 04:45:00,14.553,14.67,14.468,14.568,2300000.0
2009-05-25 04:50:00,14.53,14.707,14.48,14.633,1300000.0
2009-05-25 04:55:00,14.659,14.683,14.493,14.589,2050000.0
2009-05-25 05:00:00,14.501,14.654,14.501,14.561,950000.0
2009-05-25 05:05:00,14.652,14.652,14.439,14.501,2250000.0
2009-05-25 05:10:00,14.499,14.655,14.499,14.558,1200000.0
2009-05-25 05:15:00,14.584,14.636,14.462,14.546,750000.0
2009-05-25 05:20:00,14.606,14.614,14.462,14.591,450000.0
2009-05-25 05:25:00,14.542,14.658,14.493,14.541,550000.0
2009-05-25 05:30:00,14.608,14.656,14.5,14.651,1200000.0
2009-05-25 05:35:00,14.652,14.663,14.509,14.586,1250000.0
2009-05-25 05:40:00,14.506,14.652,14.483,14.646,900000.0
2009-05-25 05:45:00,14.519,14.659,14.487,14.631,1550000.0
2009-05-25 05:50:00,14.52,14.655,14.52,14.625,500000.0
2009-05-25 05:55:00,14.65,14.654,14.488,14.56,850000.0
2009-05-25 06:00:00,14.585,14.646,14.476,14.64,700000.0
2009-05-25 06:05:00,14.543,14.667,14.543,14.607,400000.0
2009-05-25 06:10:00,14.549,14.677,14.511,14.638,1300000.0
2009-05-25 06:15:00,14.631,14.733,14.529,14.583,1950000.0
2009-05-25 06:20:00,14.585,14.663,14.492,14.663,1650000.0
2009-05-25 06:25:00,14.67,14.67,14.483,14.483,750000.0
2009-05-25 06:30:00,14.546,14.643,14.505,14.569,1950000.0
2009-05-25 06:35:00,14.608,14.64,14.515,14.64,1500000.0
2009-05-25 06:40:00,14.539,14.671,14.513,14.61,2800000.0
2009-05-25 06:45:00,14.524,14.636,14.468,14.62,1900000.0
2009-05-25 06:50:00,14.571,14.662,14.497,14.538,2150000.0
2009-05-25 06:55:00,14.537,14.643,14.471,14.58,2250000.0
2009-05-25 07:00:00,14.551,14.633,14.489,14.499,2400000.0
2009-05-25 07:05:00,14.618,14.635,14.467,14.601,1750000.0
2009-05-25 07:10:00,14.552,14.661,14.533,14.577,1300000.0
2009-05-25 07:15:00,14.49,14.653,14.49,14.565,1450000.0
2009-05-25 07:20:00,14.518,14.643,14.479,14.518,1900000.0
2009-05-25 07:25:00,14.583,14.663,14.461,14.572,2050000.0
2009-05-25 07:30:00,14.502,14.649,14.482,14.641,1600000.0
2009-05-25 07:35:00,14.64,14.67,14.502,14.622,2100000.0
2009-05-25 07:40:00,14.488,14.635,14.431,14.598,2150000.0
2009-05-25 07:45:00,14.514,14.679,14.472,14.607,3050000.0
2009-05-25 07:50:00,14.481,14.619,14.425,14.607,2400000.0
2009-05-25 07:55:00,14.541,14.624,14.456,14.624,2500000.0
2009-05-25 08:00:00,14.591,14.65,14.468,14.523,1750000.0
2009-05-25 08:05:00,14.456,14.618,14.447,14.597,1700000.0
2009-05-25 08:10:00,14.529,14.647,14.483,14.524,2250000.0
2009-05-25 08:15:00,14.628,14.668,14.487,14.562,2500000.0
2009-05-25 08:20:00,14.54,14.638,14.494,14.518,2350000.0
2009-05-25 08:25:00,14.57,14.684,14.487,14.516,2350000.0
2009-05-25 08:30:00,14.491,14.667,14.488,14.534,1900000.0
2009-05-25 08:35:00,14.652,14.663,14.496,14.599,2500000.0
2009-05-25 08:40:00,14.597,14.64,14.499,14.533,1600000.0
2009-05-25 08:45:00,14.497,14.616,14.46,14.616,2000000.0
2009-05-25 08:50:00,14.573,14.643,14.48,14.552,1750000.0
2009-05-25 08:55:00,14.615,14.634,14.453,14.519,1850000.0
2009-05-25 09:00:00,14.529,14.627,14.492,14.492,2400000.0
2009-05-25 09:05:00,14.63,14.644,14.463,14.618,3300000.0
2009-05-25 09:10:00,14.54,14.627,14.464,14.618,2350000.0
2009-05-25 09:15:00,14.595,14.654,14.454,14.557,2250000.0
2009-05-25 09:20:00,14.539,14.562,14.392,14.518,3000000.0
2009-05-25 09:25:00,14.412,14.599,14.403,14.553,2450000.0
2009-05-25 09:30:00,14.471,14.597,14.415,14.485,2550000.0
2009-05-25 09:35:00,14.414,14.614,14.401,14.522,2400000.0
2009-05-25 09:40:00,14.546,14.6,14.454,14.529,2450000.0
2009-05-25 09:45:00,14.412,14.597,14.38,14.481,2400000.0
2009-05-25 09:50:00,14.538,14.597,14.442,14.515,2350000.0
2009-05-25 09:55:00,14.5,14.617,14.428,14.526,2400000.0
2009-05-25 10:00:00,14.471,14.623,14.453,14.586,2100000.0
2009-05-25 10:05:00,14.53,14.623,14.417,14.56,2700000.0
2009-05-25 10:10:00,14.504,14.619,14.411,14.583,2650000.0
2009-05-25 10:15:00,14.462,14.606,14.45,14.574,2050000.0
2009-05-25 10:20:00,14.515,14.621,14.458,14.474,2600000.0
2009-05-25 10:25:00,14.504,14.609,14.43,14.56,2100000.0
2009-05-25 10:30:00,14.506,14.624,14.471,14.501,750000.0
2009-05-25 10:35:00,14.581,14.653,14.449,14.449,2100000.0
2009-05-25 10:40:00,14.496,14.614,14.456,14.575,1700000.0
2009-05-25 10:45:00,14.454,14.622,14.444,14.599,2300000.0
2009-05-25 10:50:00,14.561,14.623,14.468,14.575,1850000.0
2009-05-25 10:55:00,14.569,14.647,14.469,14.483,1600000.0
2009-05-25 11:00:00,14.528,14.64,14.479,14.567,2450000.0
2009-05-25 11:05:00,14.609,14.609,14.464,14.576,1850000.0
2009-05-25 11:10:00,14.505,14.613,14.475,14.526,1750000.0
2009-05-25 11:15:00,14.519,14.634,14.435,14.613,2050000.0
2009-05-25 11:20:00,14.471,14.657,14.471,14.528,2250000.0
2009-05-25 11:25:00,14.526,14.661,14.476,14.489,2200000.0
2009-05-25 11:30:00,14.5,14.644,14.468,14.597,2200000.0
2009-05-25 11:35:00,14.49,14.631,14.463,14.55,1950000.0
2009-05-25 11:40:00,14.533,14.636,14.471,14.595,2350000.0
2009-05-25 11:45:00,14.631,14.657,14.472,14.627,2000000.0
2009-05-25 11:50:00,14.545,14.645,14.466,14.528,2300000.0
2009-05-25 11:55:00,14.569,14.662,14.483,14.483,2050000.0
2009-05-25 12:00:00,14.612,14.649,14.525,14.554,1050000.0
2009-05-25 12:05:00,14.69,14.69,14.459,14.566,1950000.0
2009-05-25 12:10:00,14.588,14.672,14.484,14.628,1650000.0
2009-05-25 12:15:00,14.545,14.642,14.486,14.544,2300000.0
2009-05-25 12:20:00,14.504,14.659,14.504,14.631,2950000.0
2009-05-25 12:25:00,14.646,14.652,14.504,14.652,2000000.0
2009-05-25 12:30:00,14.558,14.665,14.507,14.524,2200000.0
2009-05-25 12:35:00,14.624,14.707,14.542,14.546,2200000.0
2009-05-25 12:40:00,14.652,14.668,14.504,14.554,2200000.0
2009-05-25 12:45:00,14.633,14.679,14.498,14.561,2150000.0
2009-05-25 12:50:00,14.585,14.684,14.53,14.616,2250000.0
2009-05-25 12:55:00,14.57,14.688,14.506,14.551,2000000.0
2009-05-25 13:00:00,14.667,14.699,14.525,14.646,2250000.0
2009-05-25 13:05:00,14.554,14.705,14.516,14.555,2350000.0
2009-05-25 13:10:00,14.584,14.667,14.533,14.596,2200000.0
2009-05-25 13:15:00,14.545,14.657,14.484,14.531,2200000.0
2009-05-25 13:20:00,14.582,14.65,14.468,14.639,2150000.0
2009-05-25 13:25:00,14.619,14.661,14.46,14.503,2300000.0
2009-05-25 13:30:00,14.588,14.651,14.513,14.538,2350000.0
2009-05-25 13:35:00,14.614,14.663,14.529,14.633,1750000.0
2009-05-25 13:40:00,14.656,14.715,14.511,14.612,2250000.0
2009-05-25 13:45:00,14.63,14.696,14.505,14.605,2250000.0
2009-05-25 13:50:00,14.532,14.671,14.489,14.578,2000000.0
2009-05-25 13:55:00,14.605,14.633,14.489,14.536,1700000.0
2009-05-25 14:00:00,14.582,14.729,14.503,14.632,1850000.0
2009-05-25 14:05:00,14.621,14.648,14.513,14.554,1800000.0
2009-05-25 14:10:00,14.531,14.663,14.531,14.571,1450000.0
2009-05-25 14:15:00,14.631,14.664,14.495,14.583,1600000.0
2009-05-25 14:20:00,14.561,14.716,14.474,14.608,2550000.0
2009-05-25 14:25:00,14.635,14.668,14.5,14.624,2350000.0
2009-05-25 14:30:00,14.641,14.675,14.463,14.517,1900000.0
2009-05-25 14:35:00,14.636,14.696,14.537,14.579,2550000.0
2009-05-25 14:40:00,14.582,14.722,14.526,14.636,2450000.0
2009-05-25 14:45:00,14.662,14.701,14.539,14.559,2050000.0
2009-05-25 14:50:00,14.568,14.709,14.518,14.592,2200000.0
2009-05-25 14:55:00,14.581,14.677,14.507,14.677,2350000.0
2009-05-25 15:00:00,14.606,14.669,14.488,14.629,2000000.0
2009-05-25 15:05:00,14.659,14.71,14.506,14.676,1900000.0
2009-05-25 15:10:00,14.557,14.695,14.517,14.554,2100000.0
2009-05-25 15:15:00,14.688,14.692,14.531,14.531,2250000.0
2009-05-25 15:20:00,14.655,14.728,14.558,14.588,2450000.0
2009-05-25 15:25:00,14.689,14.741,14.523,14.591,2150000.0
2009-05-25 15:30:00,14.588,14.707,14.54,14.672,1900000.0
2009-05-25 15:35:00,14.666,14.699,14.55,14.557,1850000.0
2009-05-25 15:40:00,14.547,14.693,14.547,14.671,1800000.0
2009-05-25 15:45:00,14.6,14.702,14.553,14.697,2050000.0
2009-05-25 15:50:00,14.701,14.742,14.563,14.638,2250000.0
2009-05-25 15:55:00,14.602,14.758,14.568,14.62,2150000.0
2009-05-25 16:00:00,14.58,14.731,14.554,14.688,2000000.0
2009-05-25 16:05:00,14.687,14.773,14.579,14.7,1000000.0
2009-05-25 16:10:00,14.693,14.718,14.549,14.553,2250000.0
2009-05-25 16:15:00,14.663,14.705,14.562,14.692,2200000.0
2009-05-25 16:20:00,14.685,14.713,14.555,14.669,2300000.0
2009-05-25 16:25:00,14.599,14.701,14.564,14.606,2350000.0
2009-05-25 16:30:00,14.718,14.745,14.564,14.679,2200000.0
2009-05-25 16:35:00,14.592,14.759,14.535,14.702,2250000.0
2009-05-25 16:40:00,14.603,14.751,14.549,14.634,2350000.0
2009-05-25 16:45:00,14.586,14.71,14.56,14.568,2350000.0
2009-05-25 16:50:00,14.589,14.708,14.521,14.642,2050000.0
2009-05-25 16:55:00,14.714,14.746,14.541,14.617,2600000.0
2009-05-25 17:00:00,14.63,14.716,14.516,14.569,1550000.0
2009-05-25 17:05:00,14.673,14.755,14.537,14.712,1750000.0
2009-05-25 17:10:00,14.691,14.735,14.566,14.584,2350000.0
2009-05-25 17:15:00,14.615,14.75,14.57,14.621,750000.0
2009-05-25 17:20:00,14.703,14.73,14.522,14.591,1550000.0
2009-05-25 17:25:00,14.719,14.719,14.579,14.664,1550000.0
2009-05-25 17:30:00,14.597,14.725,14.566,14.611,1600000.0
2009-05-25 17:35:00,14.7,14.717,14.546,14.546,1550000.0
2009-05-25 17:40:00,14.633,14.7,14.559,14.7,1300000.0
2009-05-25 17:45:00,14.621,14.711,14.515,14.654,1800000.0
2009-05-25 17:50:00,14.656,14.735,14.574,14.662,2400000.0
2009-05-25 17:55:00,14.658,14.725,14.538,14.627,2050000.0
2009-05-25 18:00:00,14.632,14.734,14.579,14.715,1650000.0
2009-05-25 18:05:00,14.667,14.752,14.554,14.604,2800000.0
2009-05-25 18:10:00,14.623,14.729,14.573,14.71,2000000.0
2009-05-25 18:15:00,14.657,14.726,14.568,14.58,550000.0
2009-05-25 18:20:00,14.588,14.727,14.585,14.605,4150000.0
2009-05-25 18:25:00,14.6,14.764,14.57,14.61,3550000.0
2009-05-25 18:30:00,14.617,14.767,14.575,14.624,3700000.0
2009-05-25 18:35:00,14.644,14.714,14.578,14.651,3000000.0
2009-05-25 18:40:00,14.649,14.726,14.587,14.67,3850000.0
2009-05-25 18:45:00,14.657,14.732,14.586,14.655,4700000.0
2009-05-25 18:50:00,14.624,14.72,14.569,14.676,1550000.0
2009-05-25 18:55:00,14.609,14.711,14.577,14.68,3400000.0
2009-05-25 19:00:00,14.709,14.723,14.578,14.651,800000.0
2009-05-25 19:05:00,14.621,14.754,14.582,14.638,1850000.0
2009-05-25 19:10:00,14.732,14.766,14.617,14.726,1550000.0
2009-05-25 19:15:00,14.645,14.727,14.609,14.696,400000.0
2009-05-25 19:20:00,14.611,14.723,14.596,14.647,800000.0
2009-05-25 19:25:00,14.624,14.736,14.559,14.639,1000000.0
2009-05-25 19:30:00,14.717,14.721,14.583,14.697,350000.0
2009-05-25 19:35:00,14.65,14.73,14.605,14.703,350000.0
2009-05-25 19:40:00,14.627,14.741,14.556,14.629,1350000.0
2009-05-25 19:45:00,14.598,14.674,14.598,14.664,500000.0
2009-05-25 19:50:00,14.689,14.714,14.607,14.62,550000.0
2009-05-25 19:55:00,14.613,14.757,14.613,14.67,400000.0
2009-05-25 20:00:00,14.701,14.701,14.583,14.696,400000.0
2009-05-25 20:05:00,14.574,14.754,14.574,14.67,850000.0
2009-05-25 20:10:00,14.689,14.724,14.601,14.696,550000.0
2009-05-25 20:20:00,14.699,14.75,14.559,14.75,1150000.0
2009-05-25 20:25:00,14.574,14.732,14.566,14.685,850000.0
2009-05-25 20:30:00,14.719,14.719,14.586,14.703,300000.0
2009-05-25 20:40:00,14.677,14.719,14.585,14.69,950000.0
2009-05-25 20:45:00,14.563,14.694,14.538,14.689,700000.0
2009-05-25 20:50:00,14.573,14.678,14.573,14.579,400000.0
2009-05-25 20:55:00,14.644,14.689,14.594,14.684,350000.0
2009-05-25 21:00:00,14.585,14.704,14.583,14.618,650000.0
2009-05-25 21:10:00,14.668,14.703,14.572,14.614,800000.0
2009-05-25 21:15:00,14.632,14.691,14.55,14.691,400000.0
2009-05-25 21:20:00,14.699,14.704,14.541,14.689,2050000.0
2009-05-25 21:30:00,14.659,14.701,14.568,14.622,900000.0
2009-05-25 21:35:00,14.574,14.702,14.574,14.628,300000.0
2009-05-25 21:40:00,14.606,14.714,14.573,14.615,450000.0
2009-05-25 21:45:00,14.645,14.722,14.544,14.551,1100000.0
2009-05-25 21:50:00,14.682,14.704,14.56,14.635,1650000.0
2009-05-25 22:00:00,14.622,14.698,14.562,14.621,350000.0
2009-05-25 22:05:00,14.627,14.712,14.571,14.614,350000.0
2009-05-25 22:10:00,14.614,14.696,14.614,14.687,400000.0
2009-05-25 22:20:00,14.701,14.701,14.568,14.683,600000.0
2009-05-25 22:30:00,14.704,14.704,14.667,14.667,300000.0
2009-05-25 22:35:00,14.613,14.699,14.595,14.595,250000.0
2009-05-25 22:40:00,14.618,14.698,14.565,14.579,550000.0
2009-05-25 22:45:00,14.615,14.629,14.576,14.576,200000.0
2009-05-25 22:50:00,14.643,14.711,14.545,14.626,1050000.0
2009-05-25 23:00:00,14.697,14.702,14.561,14.669,800000.0
2009-05-25 23:10:00,14.645,14.7,14.568,14.598,1050000.0
2009-05-25 23:15:00,14.687,14.693,14.587,14.587,200000.0
2009-05-25 23:20:00,14.663,14.703,14.579,14.663,700000.0
2009-05-25 23:25:00,14.592,14.699,14.547,14.608,700000.0
2009-05-25 23:30:00,14.585,14.696,14.561,14.597,1150000.0
2009-05-25 23:35:00,14.658,14.703,14.578,14.578,400000.0
2009-05-25 23:40:00,14.634,14.703,14.562,14.576,1800000.0
2009-05-25 23:50:00,14.702,14.702,14.619,14.644,450000.0
2009-05-25 23:55:00,14.632,14.703,14.568,14.639,1100000.0
2009-05-26 00:00:00,14.571,14.741,14.571,14.674,2450000.0
2009-05-26 00:05:00,14.637,14.698,14.54,14.61,1200000.0
2009-05-26 00:10:00,14.664,14.729,14.605,14.698,1200000.0
2009-05-26 00:15:00,14.68,14.721,14.573,14.721,1350000.0
2009-05-26 00:20:00,14.681,14.725,14.586,14.601,1850000.0
2009-05-26 00:25:00,14.727,14.739,14.574,14.699,1450000.0
2009-05-26 00:30:00,14.669,14.737,14.584,14.709,750000.0
2009-05-26 00:35:00,14.606,14.698,14.547,14.656,1500000.0
2009-05-26 00:40:00,14.664,14.704,14.536,14.661,2200000.0
2009-05-26 00:45:00,14.664,14.716,14.544,14.662,2050000.0
2009-05-26 00:50:00,14.661,14.724,14.537,14.571,2600000.0
2009-05-26 00:55:00,14.643,14.699,14.568,14.648,1200000.0
2009-05-26 01:00:00,14.57,14.704,14.554,14.704,1150000.0
2009-05-26 01:05:00,14.508,14.678,14.508,14.584,1250000.0
2009-05-26 01:10:00,14.585,14.698,14.517,14.662,1900000.0
2009-05-26 01:15:00,14.621,14.698,14.465,14.629,2000000.0
2009-05-26 01:20:00,14.591,14.664,14.433,14.536,1950000.0
2009-05-26 01:25:00,14.568,14.644,14.476,14.602,1550000.0
2009-05-26 01:30:00,14.595,14.653,14.493,14.636,1300000.0
2009-05-26 01:35:00,14.587,14.67,14.546,14.66,1300000.0
2009-05-26 01:40:00,14.599,14.663,14.523,14.645,1250000.0
2009-05-26 01:45:00,14.584,14.652,14.516,14.601,1650000.0
2009-05-26 01:50:00,14.592,14.631,14.501,14.631,500000.0
2009-05-26 01:55:00,14.626,14.64,14.514,14.514,300000.0
2009-05-26 02:00:00,14.631,14.672,14.528,14.661,1800000.0
2009-05-26 02:05:00,14.539,14.705,14.509,14.657,2450000.0
2009-05-26 02:10:00,14.592,14.677,14.489,14.646,2700000.0
2009-05-26 02:15:00,14.505,14.682,14.491,14.491,1900000.0
2009-05-26 02:20:00,14.672,14.697,14.548,14.633,950000.0
2009-05-26 02:25:00,14.658,14.702,14.529,14.684,2100000.0
2009-05-26 02:30:00,14.54,14.684,14.472,14.626,2350000.0
2009-05-26 02:35:00,14.689,14.693,14.528,14.592,1500000.0
2009-05-26 02:40:00,14.648,14.667,14.517,14.546,1400000.0
2009-05-26 02:45:00,14.653,14.656,14.498,14.539,850000.0
2009-05-26 02:50:00,14.568,14.679,14.539,14.611,1400000.0
2009-05-26 02:55:00,14.669,14.727,14.502,14.528,2650000.0
2009-05-26 03:00:00,14.624,14.649,14.482,14.625,1400000.0
2009-05-26 03:05:00,14.584,14.657,14.508,14.632,2100000.0
2009-05-26 03:10:00,14.643,14.649,14.496,14.627,1600000.0
2009-05-26 03:15:00,14.582,14.672,14.488,14.563,1450000.0
2009-05-26 03:20:00,14.534,14.653,14.472,14.605,1500000.0
2009-05-26 03:25:00,14.618,14.654,14.441,14.565,1700000.0
2009-05-26 03:30:00,14.554,14.654,14.497,14.548,1650000.0
2009-05-26 03:35:00,14.634,14.634,14.473,14.516,1450000.0
2009-05-26 03:40:00,14.442,14.604,14.429,14.445,1500000.0
2009-05-26 03:45:00,14.615,14.621,14.479,14.54,1050000.0
2009-05-26 03:50:00,14.562,14.64,14.435,14.53,2350000.0
2009-05-26 03:55:00,14.583,14.614,14.463,14.559,2850000.0
2009-05-26 04:00:00,14.528,14.625,14.488,14.558,600000.0
2009-05-26 04:05:00,14.587,14.659,14.462,14.52,1950000.0
2009-05-26 04:10:00,14.497,14.628,14.456,14.518,1300000.0
2009-05-26 04:15:00,14.482,14.628,14.438,14.511,1200000.0
2009-05-26 04:20:00,14.536,14.632,14.448,14.58,1150000.0
2009-05-26 04:25:00,14.494,14.584,14.442,14.543,1350000.0
2009-05-26 04:30:00,14.5,14.58,14.424,14.58,950000.0
2009-05-26 04:35:00,14.505,14.599,14.462,14.571,1200000.0
2009-05-26 04:40:00,14.553,14.63,14.462,14.583,1250000.0
2009-05-26 04:45:00,14.479,14.599,14.461,14.479,1750000.0
2009-05-26 04:50:00,14.465,14.61,14.431,14.61,1050000.0
2009-05-26 04:55:00,14.573,14.64,14.44,14.51,2050000.0
2009-05-26 05:00:00,14.538,14.598,14.471,14.567,1100000.0
2009-05-26 05:05:00,14.598,14.598,14.462,14.574,750000.0
2009-05-26 05:10:00,14.502,14.604,14.442,14.523,1050000.0
2009-05-26 05:15:00,14.568,14.618,14.486,14.569,1000000.0
2009-05-26 05:20:00,14.58,14.594,14.445,14.507,750000.0
2009-05-26 05:25:00,14.53,14.6,14.458,14.515,350000.0
2009-05-26 05:30:00,14.589,14.618,14.508,14.521,600000.0
2009-05-26 05:35:00,14.604,14.605,14.483,14.574,1300000.0
2009-05-26 05:40:00,14.477,14.612,14.459,14.475,1200000.0
2009-05-26 05:45:00,14.533,14.573,14.448,14.554,700000.0
2009-05-26 05:50:00,14.533,14.6,14.499,14.558,700000.0
2009-05-26 05:55:00,14.512,14.581,14.508,14.508,150000.0
2009-05-26 06:00:00,14.555,14.57,14.446,14.57,850000.0
2009-05-26 06:05:00,14.564,14.649,14.472,14.552,1400000.0
2009-05-26 06:10:00,14.529,14.646,14.409,14.617,1250000.0
2009-05-26 06:15:00,14.559,14.619,14.397,14.517,2500000.0
2009-05-26 06:20:00,14.535,14.629,14.445,14.571,2000000.0
2009-05-26 06:25:00,14.478,14.622,14.46,14.481,1050000.0
2009-05-26 06:30:00,14.511,14.644,14.463,14.578,1950000.0
2009-05-26 06:35:00,14.519,14.647,14.501,14.627,1900000.0
2009-05-26 06:40:00,14.518,14.669,14.467,14.602,2350000.0
2009-05-26 06:45:00,14.608,14.633,14.506,14.627,700000.0
2009-05-26 06:50:00,14.567,14.642,14.491,14.522,1850000.0
2009-05-26 06:55:00,14.584,14.679,14.483,14.576,1850000.0
2009-05-26 07:00:00,14.539,14.646,14.507,14.507,2400000.0
2009-05-26 07:05:00,14.622,14.642,14.483,14.614,2300000.0
2009-05-26 07:10:00,14.549,14.624,14.497,14.584,1450000.0
2009-05-26 07:15:00,14.48,14.644,14.48,14.555,1750000.0
2009-05-26 07:20:00,14.491,14.63,14.483,14.518,1400000.0
2009-05-26 07:25:00,14.553,14.639,14.479,14.555,2050000.0
2009-05-26 07:30:00,14.517,14.65,14.457,14.603,1500000.0
2009-05-26 07:35:00,14.605,14.612,14.466,14.587,2100000.0
2009-05-26 07:40:00,14.494,14.64,14.471,14.606,2150000.0
2009-05-26 07:45:00,14.493,14.616,14.424,14.609,2950000.0
2009-05-26 07:50:00,14.52,14.62,14.463,14.576,1900000.0
2009-05-26 07:55:00,14.578,14.655,14.471,14.629,2900000.0
2009-05-26 08:00:00,14.589,14.651,14.47,14.533,2150000.0
2009-05-26 08:05:00,14.581,14.618,14.486,14.597,1500000.0
2009-05-26 08:10:00,14.529,14.623,14.461,14.484,2250000.0
2009-05-26 08:15:00,14.604,14.615,14.461,14.59,1900000.0
2009-05-26 08:20:00,14.5,14.61,14.447,14.514,1750000.0
2009-05-26 08:25:00,14.5,14.601,14.426,14.445,1700000.0
2009-05-26 08:30:00,14.457,14.649,14.43,14.436,2400000.0
2009-05-26 08:35:00,14.579,14.617,14.431,14.557,2500000.0
2009-05-26 08:40:00,14.549,14.617,14.446,14.523,2150000.0
2009-05-26 08:45:00,14.463,14.614,14.435,14.571,2550000.0
2009-05-26 08:50:00,14.542,14.664,14.456,14.523,1950000.0
2009-05-26 08:55:00,14.578,14.579,14.399,14.457,2100000.0
2009-05-26 09:00:00,14.426,14.563,14.408,14.511,2050000.0
2009-05-26 09:05:00,14.552,14.552,14.361,14.541,3300000.0
2009-05-26 09:10:00,14.458,14.538,14.358,14.538,2350000.0
2009-05-26 09:15:00,14.509,14.555,14.36,14.506,2250000.0
2009-05-26 09:20:00,14.529,14.59,14.419,14.519,3000000.0
2009-05-26 09:25:00,14.439,14.587,14.405,14.536,2450000.0
2009-05-26 09:30:00,14.443,14.565,14.39,14.445,2550000.0
2009-05-26 09:35:00,14.413,14.588,14.38,14.476,2400000.0
2009-05-26 09:40:00,14.448,14.556,14.415,14.476,2350000.0
2009-05-26 09:45:00,14.422,14.581,14.394,14.456,2400000.0
2009-05-26 09:50:00,14.509,14.567,14.386,14.46,2350000.0
2009-05-26 09:55:00,14.479,14.603,14.414,14.471,2550000.0
2009-05-26 10:00:00,14.445,14.559,14.398,14.548,2100000.0
2009-05-26 10:05:00,14.474,14.542,14.365,14.511,2700000.0
2009-05-26 10:10:00,14.422,14.534,14.38,14.526,2650000.0
2009-05-26 10:15:00,14.371,14.558,14.352,14.498,2200000.0
2009-05-26 10:20:00,14.456,14.529,14.373,14.406,2600000.0
2009-05-26 10:25:00,14.42,14.517,14.358,14.487,2100000.0
2009-05-26 10:30:00,14.429,14.506,14.328,14.392,2450000.0
2009-05-26 10:35:00,14.485,14.582,14.339,14.377,2100000.0
2009-05-26 10:40:00,14.428,14.541,14.368,14.48,2250000.0
2009-05-26 10:45:00,14.435,14.585,14.396,14.516,2300000.0
2009-05-26 10:50:00,14.484,14.544,14.354,14.41,2400000.0
2009-05-26 10:55:00,14.332,14.559,14.317,14.382,1950000.0
2009-05-26 11:00:00,14.442,14.544,14.358,14.437,2450000.0
2009-05-26 11:05:00,14.384,14.47,14.281,14.379,2350000.0
2009-05-26 11:10:00,14.305,14.434,14.244,14.308,2150000.0
2009-05-26 11:15:00,14.276,14.43,14.227,14.43,2050000.0
2009-05-26 11:20:00,14.271,14.4,14.249,14.266,2250000.0
2009-05-26 11:25:00,14.278,14.378,14.209,14.224,2200000.0
2009-05-26 11:30:00,14.247,14.367,14.212,14.327,2200000.0
2009-05-26 11:35:00,14.238,14.386,14.193,14.307,2150000.0
2009-05-26 11:40:00,14.274,14.415,14.254,14.371,2350000.0
2009-05-26 11:45:00,14.399,14.425,14.244,14.422,2000000.0
2009-05-26 11:50:00,14.327,14.452,14.233,14.317,2300000.0
2009-05-26 11:55:00,14.332,14.431,14.255,14.283,2050000.0
2009-05-26 12:00:00,14.404,14.433,14.272,14.325,2700000.0
2009-05-26 12:05:00,14.407,14.411,14.283,14.378,2350000.0
2009-05-26 12:10:00,14.376,14.419,14.253,14.399,2050000.0
2009-05-26 12:15:00,14.314,14.425,14.282,14.333,2300000.0
2009-05-26 12:20:00,14.263,14.423,14.23,14.347,2950000.0
2009-05-26 12:25:00,14.372,14.398,14.234,14.387,2000000.0
2009-05-26 12:30:00,14.288,14.399,14.235,14.255,2200000.0
2009-05-26 12:35:00,14.325,14.398,14.232,14.294,2200000.0
2009-05-26 12:40:00,14.362,14.362,14.177,14.232,2200000.0
2009-05-26 12:45:00,14.295,14.339,14.174,14.249,2150000.0
2009-05-26 12:50:00,14.261,14.343,14.202,14.294,2250000.0
2009-05-26 12:55:00,14.237,14.341,14.186,14.244,2000000.0
2009-05-26 13:00:00,14.305,14.319,14.146,14.26,2250000.0
2009-05-26 13:05:00,14.198,14.34,14.139,14.227,2350000.0
2009-05-26 13:10:00,14.225,14.323,14.178,14.288,2200000.0
2009-05-26 13:15:00,14.239,14.38,14.174,14.253,2200000.0
2009-05-26 13:20:00,14.289,14.392,14.198,14.351,2200000.0
2009-05-26 13:25:00,14.336,14.419,14.238,14.253,2300000.0
2009-05-26 13:30:00,14.317,14.398,14.241,14.309,2350000.0
2009-05-26 13:35:00,14.349,14.411,14.248,14.379,2150000.0
2009-05-26 13:40:00,14.397,14.428,14.251,14.35,2250000.0
2009-05-26 13:45:00,14.365,14.415,14.278,14.337,2250000.0
2009-05-26 13:50:00,14.303,14.404,14.255,14.335,2000000.0
2009-05-26 13:55:00,14.394,14.434,14.258,14.321,2100000.0
2009-05-26 14:00:00,14.351,14.418,14.251,14.412,2350000.0
2009-05-26 14:05:00,14.371,14.427,14.267,14.321,2200000.0
2009-05-26 14:10:00,14.28,14.449,14.28,14.365,2000000.0
2009-05-26 14:15:00,14.47,14.479,14.298,14.425,2350000.0
2009-05-26 14:20:00,14.351,14.489,14.293,14.451,2550000.0
2009-05-26 14:25:00,14.48,14.506,14.327,14.463,2350000.0
2009-05-26 14:30:00,14.463,14.521,14.358,14.362,2050000.0
2009-05-26 14:35:00,14.466,14.516,14.352,14.386,2550000.0
2009-05-26 14:40:00,14.38,14.489,14.313,14.417,2450000.0
2009-05-26 14:45:00,14.417,14.487,14.297,14.346,2050000.0
2009-05-26 14:50:00,14.353,14.469,14.322,14.361,2200000.0
2009-05-26 14:55:00,14.381,14.445,14.283,14.442,2350000.0
2009-05-26 15:00:00,14.416,14.444,14.279,14.407,2000000.0
2009-05-26 15:05:00,14.399,14.441,14.254,14.403,1900000.0
2009-05-26 15:10:00,14.262,14.461,14.262,14.28,2100000.0
2009-05-26 15:15:00,14.396,14.413,14.239,14.239,2250000.0
2009-05-26 15:20:00,14.327,14.444,14.227,14.299,2850000.0
2009-05-26 15:25:00,14.401,14.401,14.229,14.312,2150000.0
2009-05-26 15:30:00,14.328,14.416,14.216,14.405,1900000.0
2009-05-26 15:35:00,14.396,14.441,14.269,14.42,2200000.0
2009-05-26 15:40:00,14.319,14.47,14.299,14.453,2200000.0
2009-05-26 15:45:00,14.357,14.485,14.307,14.462,2050000.0
2009-05-26 15:50:00,14.466,14.489,14.307,14.395,2250000.0
2009-05-26 15:55:00,14.322,14.468,14.287,14.373,2150000.0
2009-05-26 16:00:00,14.308,14.445,14.255,14.42,2500000.0
2009-05-26 16:05:00,14.401,14.483,14.298,14.483,2300000.0
2009-05-26 16:10:00,14.485,14.552,14.332,14.332,2250000.0
2009-05-26 16:15:00,14.455,14.497,14.349,14.485,2200000.0
2009-05-26 16:20:00,14.482,14.51,14.338,14.443,2300000.0
2009-05-26 16:25:00,14.387,14.493,14.329,14.392,2350000.0
2009-05-26 16:30:00,14.482,14.492,14.327,14.451,2200000.0
2009-05-26 16:35:00,14.382,14.529,14.37,14.49,2250000.0
2009-05-26 16:40:00,14.437,14.581,14.376,14.428,2350000.0
2009-05-26 16:45:00,14.413,14.55,14.383,14.405,2350000.0
2009-05-26 16:50:00,14.417,14.578,14.416,14.533,2050000.0
2009-05-26 16:55:00,14.605,14.61,14.441,14.499,2600000.0
2009-05-26 17:00:00,14.5,14.596,14.397,14.435,1950000.0
2009-05-26 17:05:00,14.485,14.618,14.406,14.584,2350000.0
2009-05-26 17:10:00,14.541,14.575,14.41,14.454,2150000.0
2009-05-26 17:15:00,14.498,14.635,14.403,14.473,2200000.0
2009-05-26 17:20:00,14.565,14.639,14.437,14.562,2100000.0
2009-05-26 17:25:00,14.586,14.59,14.43,14.575,2300000.0
2009-05-26 17:30:00,14.508,14.62,14.442,14.487,2250000.0
2009-05-26 17:35:00,14.586,14.62,14.449,14.591,2300000.0
2009-05-26 17:40:00,14.519,14.669,14.429,14.507,2800000.0
2009-05-26 17:45:00,14.549,14.637,14.446,14.572,2350000.0
2009-05-26 17:50:00,14.59,14.637,14.501,14.58,2400000.0
2009-05-26 17:55:00,14.601,14.668,14.475,14.54,2450000.0
2009-05-26 18:00:00,14.552,14.621,14.459,14.602,2200000.0
2009-05-26 18:05:00,14.59,14.653,14.462,14.469,2800000.0
2009-05-26 18:10:00,14.519,14.602,14.449,14.592,2000000.0
2009-05-26 18:15:00,14.52,14.63,14.471,14.479,2150000.0
2009-05-26 18:20:00,14.478,14.616,14.459,14.515,4650000.0
2009-05-26 18:25:00,14.517,14.659,14.47,14.523,3550000.0
2009-05-26 18:30:00,14.518,14.652,14.466,14.563,4100000.0
2009-05-26 18:35:00,14.547,14.609,14.465,14.528,3000000.0
2009-05-26 18:40:00,14.541,14.645,14.466,14.561,6850000.0
2009-05-26 18:45:00,14.538,14.645,14.453,14.547,4700000.0
2009-05-26 18:50:00,14.534,14.651,14.5,14.586,4600000.0
2009-05-26 18:55:00,14.555,14.636,14.471,14.587,4900000.0
2009-05-26 19:00:00,14.591,14.636,14.432,14.562,1900000.0
2009-05-26 19:05:00,14.526,14.665,14.465,14.553,2200000.0
2009-05-26 19:10:00,14.618,14.631,14.491,14.609,1900000.0
2009-05-26 19:15:00,14.547,14.632,14.437,14.603,1800000.0
2009-05-26 19:20:00,14.485,14.6,14.433,14.53,2300000.0
2009-05-26 19:25:00,14.479,14.6,14.41,14.479,2200000.0
2009-05-26 19:30:00,14.592,14.592,14.447,14.461,1850000.0
2009-05-26 19:35:00,14.54,14.583,14.435,14.466,2050000.0
2009-05-26 19:40:00,14.479,14.638,14.434,14.486,2350000.0
2009-05-26 19:45:00,14.49,14.635,14.458,14.574,2000000.0
2009-05-26 19:50:00,14.554,14.598,14.446,14.576,2100000.0
2009-05-26 19:55:00,14.474,14.592,14.462,14.462,1750000.0
2009-05-26 20:00:00,14.577,14.618,14.454,14.595,1900000.0
2009-05-26 20:05:00,14.503,14.611,14.449,14.575,2150000.0
2009-05-26 20:10:00,14.556,14.619,14.465,14.567,1850000.0
2009-05-26 20:15:00,14.507,14.608,14.437,14.574,1900000.0
2009-05-26 20:20:00,14.559,14.643,14.437,14.561,2000000.0
2009-05-26 20:25:00,14.57,14.643,14.438,14.597,1950000.0
2009-05-26 20:30:00,14.596,14.596,14.457,14.56,1400000.0
2009-05-26 20:35:00,14.549,14.628,14.45,14.533,2300000.0
2009-05-26 20:40:00,14.515,14.576,14.428,14.57,1650000.0
2009-05-26 20:45:00,14.502,14.597,14.418,14.487,1800000.0
2009-05-26 20:50:00,14.433,14.621,14.421,14.532,2100000.0
2009-05-26 20:55:00,14.548,14.612,14.404,14.455,1950000.0
2009-05-26 21:00:00,14.462,14.6,14.392,14.534,2500000.0
2009-05-26 21:05:00,14.489,14.606,14.431,14.529,2800000.0
2009-05-26 21:10:00,14.549,14.618,14.418,14.533,2650000.0
2009-05-26 21:15:00,14.541,14.574,14.409,14.409,1650000.0
2009-05-26 21:20:00,14.564,14.612,14.401,14.522,2350000.0
2009-05-26 21:25:00,14.543,14.566,14.413,14.507,2100000.0
2009-05-26 21:30:00,14.511,14.577,14.412,14.577,1900000.0
2009-05-26 21:35:00,14.476,14.598,14.428,14.49,2050000.0
2009-05-26 21:40:00,14.559,14.585,14.454,14.549,1550000.0
2009-05-26 21:45:00,14.554,14.578,14.436,14.564,1800000.0
2009-05-26 21:50:00,14.564,14.584,14.444,14.584,1200000.0
2009-05-26 21:55:00,14.468,14.581,14.427,14.581,1350000.0
2009-05-26 22:00:00,14.541,14.58,14.449,14.524,1450000.0
2009-05-26 22:05:00,14.497,14.642,14.457,14.533,1400000.0
2009-05-26 22:10:00,14.474,14.599,14.442,14.501,1200000.0
2009-05-26 22:15:00,14.585,14.597,14.48,14.58,850000.0
2009-05-26 22:20:00,14.562,14.608,14.393,14.599,1000000.0
2009-05-26 22:25:00,14.576,14.592,14.452,14.56,2050000.0
2009-05-26 22:30:00,14.584,14.596,14.435,14.56,1600000.0
2009-05-26 22:35:00,14.524,14.595,14.432,14.575,1400000.0
2009-05-26 22:40:00,14.52,14.622,14.432,14.55,1550000.0
2009-05-26 22:45:00,14.533,14.548,14.496,14.548,400000.0
2009-05-26 22:50:00,14.523,14.59,14.49,14.59,800000.0
2009-05-26 22:55:00,14.563,14.587,14.462,14.57,2000000.0
2009-05-26 23:00:00,14.567,14.572,14.389,14.437,2050000.0
2009-05-26 23:05:00,14.56,14.622,14.432,14.474,1400000.0
2009-05-26 23:10:00,14.502,14.56,14.417,14.53,1400000.0
2009-05-26 23:15:00,14.516,14.59,14.466,14.55,950000.0
2009-05-26 23:20:00,14.503,14.57,14.419,14.57,1200000.0
2009-05-26 23:25:00,14.447,14.548,14.418,14.423,750000.0
2009-05-26 23:30:00,14.425,14.536,14.425,14.535,850000.0
2009-05-26 23:35:00,14.55,14.55,14.55,14.55,1800000.0
2009-05-26 23:40:00,14.474,14.55,14.387,14.48,2500000.0
2009-05-26 23:45:00,14.56,14.56,14.392,14.392,450000.0
2009-05-26 23:50:00,14.542,14.552,14.424,14.552,1050000.0
2009-05-26 23:55:00,14.5,14.544,14.454,14.455,200000.0
2009-05-27 00:00:00,14.461,14.632,14.439,14.545,2450000.0
2009-05-27 00:05:00,14.527,14.614,14.462,14.599,2700000.0
2009-05-27 00:10:00,14.553,14.604,14.5,14.596,1650000.0
2009-05-27 00:15:00,14.599,14.621,14.518,14.621,650000.0
2009-05-27 00:20:00,14.561,14.601,14.496,14.578,1150000.0
2009-05-27 00:25:00,14.588,14.62,14.428,14.505,1850000.0
2009-05-27 00:30:00,14.565,14.594,14.444,14.594,750000.0
2009-05-27 00:35:00,14.494,14.616,14.413,14.545,1500000.0
2009-05-27 00:40:00,14.549,14.563,14.413,14.47,1750000.0
2009-05-27 00:45:00,14.597,14.62,14.401,14.534,1750000.0
2009-05-27 00:50:00,14.525,14.585,14.399,14.457,1450000.0
2009-05-27 00:55:00,14.491,14.62,14.459,14.568,1200000.0
2009-05-27 01:00:00,14.429,14.559,14.429,14.559,350000.0
2009-05-27 01:05:00,14.436,14.588,14.436,14.582,1400000.0
2009-05-27 01:10:00,14.47,14.591,14.441,14.569,1350000.0
2009-05-27 01:15:00,14.585,14.591,14.453,14.494,850000.0
2009-05-27 01:20:00,14.547,14.609,14.425,14.552,1650000.0
2009-05-27 01:25:00,14.549,14.579,14.398,14.516,1050000.0
2009-05-27 01:30:00,14.528,14.558,14.367,14.506,1550000.0
2009-05-27 01:35:00,14.457,14.559,14.385,14.544,2050000.0
2009-05-27 01:40:00,14.503,14.609,14.366,14.544,1950000.0
2009-05-27 01:45:00,14.459,14.577,14.336,14.411,2550000.0
2009-05-27 01:50:00,14.423,14.473,14.285,14.436,2050000.0
2009-05-27 01:55:00,14.454,14.509,14.272,14.496,2150000.0
2009-05-27 02:00:00,14.422,14.516,14.35,14.505,1950000.0
2009-05-27 02:05:00,14.388,14.53,14.321,14.477,2450000.0
2009-05-27 02:10:00,14.432,14.499,14.295,14.462,2450000.0
2009-05-27 02:15:00,14.479,14.529,14.349,14.362,2150000.0
2009-05-27 02:20:00,14.472,14.506,14.351,14.471,1650000.0
2009-05-27 02:25:00,14.472,14.54,14.354,14.51,2100000.0
2009-05-27 02:30:00,14.373,14.531,14.332,14.467,2650000.0
2009-05-27 02:35:00,14.394,14.535,14.318,14.459,3100000.0
2009-05-27 02:40:00,14.504,14.556,14.38,14.442,2000000.0
2009-05-27 02:45:00,14.49,14.508,14.369,14.489,1400000.0
2009-05-27 02:50:00,14.427,14.559,14.39,14.457,1300000.0
2009-05-27 02:55:00,14.513,14.543,14.371,14.371,2450000.0
2009-05-27 03:00:00,14.512,14.512,14.333,14.455,2350000.0
2009-05-27 03:05:00,14.413,14.554,14.331,14.47,1900000.0
2009-05-27 03:10:00,14.486,14.519,14.361,14.478,1600000.0
2009-05-27 03:15:00,14.467,14.506,14.352,14.433,1850000.0
2009-05-27 03:20:00,14.397,14.443,14.365,14.443,500000.0
2009-05-27 03:25:00,14.486,14.503,14.349,14.439,1450000.0
2009-05-27 03:30:00,14.401,14.52,14.358,14.463,2000000.0
2009-05-27 03:35:00,14.506,14.545,14.344,14.401,900000.0
2009-05-27 03:40:00,14.342,14.538,14.313,14.383,1650000.0
2009-05-27 03:45:00,14.483,14.494,14.32,14.385,1950000.0
2009-05-27 03:50:00,14.428,14.474,14.302,14.391,1750000.0
2009-05-27 03:55:00,14.368,14.468,14.32,14.448,2250000.0
2009-05-27 04:00:00,14.401,14.499,14.346,14.489,1150000.0
2009-05-27 04:05:00,14.401,14.496,14.349,14.379,1900000.0
2009-05-27 04:10:00,14.397,14.482,14.351,14.448,1350000.0
2009-05-27 04:15:00,14.46,14.479,14.318,14.479,2250000.0
2009-05-27 04:20:00,14.406,14.495,14.348,14.349,550000.0
2009-05-27 04:25:00,14.41,14.569,14.381,14.488,1200000.0
2009-05-27 04:30:00,14.461,14.495,14.343,14.464,2000000.0
2009-05-27 04:35:00,14.492,14.492,14.341,14.464,1900000.0
2009-05-27 04:40:00,14.486,14.52,14.364,14.483,1750000.0
2009-05-27 04:45:00,14.47,14.499,14.363,14.378,1700000.0
2009-05-27 04:50:00,14.344,14.485,14.344,14.482,750000.0
2009-05-27 04:55:00,14.485,14.501,14.343,14.455,2300000.0
2009-05-27 05:00:00,14.358,14.493,14.358,14.415,1150000.0
2009-05-27 05:05:00,14.491,14.498,14.338,14.392,1250000.0
2009-05-27 05:10:00,14.402,14.508,14.342,14.431,700000.0
2009-05-27 05:15:00,14.443,14.494,14.341,14.464,950000.0
2009-05-27 05:20:00,14.466,14.476,14.322,14.389,950000.0
2009-05-27 05:25:00,14.402,14.482,14.342,14.453,1600000.0
2009-05-27 05:30:00,14.478,14.515,14.377,14.483,1300000.0
2009-05-27 05:35:00,14.486,14.49,14.341,14.396,1700000.0
2009-05-27 05:40:00,14.372,14.522,14.323,14.488,1400000.0
2009-05-27 05:45:00,14.392,14.501,14.339,14.483,1150000.0
2009-05-27 05:50:00,14.377,14.458,14.377,14.458,200000.0
2009-05-27 05:55:00,14.498,14.53,14.378,14.411,750000.0
2009-05-27 06:00:00,14.457,14.539,14.352,14.466,1850000.0
2009-05-27 06:05:00,14.429,14.521,14.347,14.421,1800000.0
2009-05-27 06:10:00,14.351,14.508,14.305,14.439,1500000.0
2009-05-27 06:15:00,14.479,14.543,14.338,14.393,2250000.0
2009-05-27 06:20:00,14.438,14.5,14.338,14.427,1900000.0
2009-05-27 06:25:00,14.412,14.516,14.334,14.334,1500000.0
2009-05-27 06:30:00,14.388,14.503,14.335,14.455,2200000.0
2009-05-27 06:35:00,14.472,14.505,14.376,14.505,1300000.0
2009-05-27 06:40:00,14.424,14.517,14.355,14.465,2650000.0
2009-05-27 06:45:00,14.395,14.53,14.343,14.514,1900000.0
2009-05-27 06:50:00,14.465,14.556,14.402,14.405,1850000.0
2009-05-27 06:55:00,14.404,14.553,14.404,14.501,2250000.0
2009-05-27 07:00:00,14.442,14.532,14.384,14.426,2000000.0
2009-05-27 07:05:00,14.534,14.542,14.39,14.498,2300000.0
2009-05-27 07:10:00,14.427,14.517,14.413,14.466,800000.0
2009-05-27 07:15:00,14.349,14.558,14.349,14.491,2000000.0
2009-05-27 07:20:00,14.378,14.548,14.372,14.419,1900000.0
2009-05-27 07:25:00,14.44,14.518,14.352,14.448,2050000.0
2009-05-27 07:30:00,14.404,14.52,14.362,14.499,1400000.0
2009-05-27 07:35:00,14.495,14.553,14.363,14.507,1750000.0
2009-05-27 07:40:00,14.383,14.502,14.321,14.487,2150000.0
2009-05-27 07:45:00,14.366,14.577,14.331,14.502,2700000.0
2009-05-27 07:50:00,14.392,14.493,14.371,14.467,1750000.0
2009-05-27 07:55:00,14.457,14.561,14.374,14.51,3100000.0
2009-05-27 08:00:00,14.466,14.499,14.353,14.421,2150000.0
2009-05-27 08:05:00,14.422,14.509,14.356,14.486,1350000.0
2009-05-27 08:10:00,14.409,14.522,14.343,14.364,2250000.0
2009-05-27 08:15:00,14.509,14.537,14.368,14.421,2500000.0
2009-05-27 08:20:00,14.413,14.51,14.364,14.392,2250000.0
2009-05-27 08:25:00,14.399,14.511,14.367,14.388,2000000.0
2009-05-27 08:30:00,14.395,14.53,14.336,14.336,1900000.0
2009-05-27 08:35:00,14.475,14.524,14.349,14.458,2500000.0
2009-05-27 08:40:00,14.472,14.527,14.343,14.442,2150000.0
2009-05-27 08:45:00,14.379,14.494,14.339,14.472,2550000.0
2009-05-27 08:50:00,14.424,14.526,14.326,14.411,1900000.0
2009-05-27 08:55:00,14.493,14.499,14.34,14.421,2050000.0
2009-05-27 09:00:00,14.412,14.521,14.385,14.385,2400000.0
2009-05-27 09:05:00,14.522,14.543,14.391,14.519,3300000.0
2009-05-27 09:10:00,14.453,14.544,14.353,14.544,2350000.0
2009-05-27 09:15:00,14.488,14.599,14.382,14.531,2250000.0
2009-05-27 09:20:00,14.526,14.531,14.367,14.498,3000000.0
2009-05-27 09:25:00,14.418,14.546,14.385,14.511,2450000.0
2009-05-27 09:30:00,14.441,14.567,14.424,14.441,2550000.0
2009-05-27 09:35:00,14.438,14.587,14.387,14.455,2400000.0
2009-05-27 09:40:00,14.404,14.55,14.394,14.465,2500000.0
2009-05-27 09:45:00,14.397,14.596,14.397,14.45,2400000.0
2009-05-27 09:50:00,14.484,14.537,14.37,14.473,2350000.0
2009-05-27 09:55:00,14.504,14.564,14.416,14.478,2400000.0
2009-05-27 10:00:00,14.431,14.562,14.396,14.547,2100000.0
2009-05-27 10:05:00,14.488,14.574,14.386,14.522,2700000.0
2009-05-27 10:10:00,14.403,14.579,14.382,14.561,2650000.0
2009-05-27 10:15:00,14.392,14.549,14.392,14.526,2200000.0
2009-05-27 10:20:00,14.433,14.566,14.394,14.434,2600000.0
2009-05-27 10:25:00,14.457,14.531,14.358,14.474,2100000.0
2009-05-27 10:30:00,14.428,14.524,14.345,14.396,2450000.0
2009-05-27 10:35:00,14.447,14.502,14.307,14.334,2100000.0
2009-05-27 10:40:00,14.383,14.514,14.322,14.432,2250000.0
2009-05-27 10:45:00,14.335,14.475,14.329,14.463,2300000.0
2009-05-27 10:50:00,14.439,14.49,14.334,14.381,2400000.0
2009-05-27 10:55:00,14.354,14.497,14.326,14.326,1950000.0
2009-05-27 11:00:00,14.396,14.496,14.31,14.443,2450000.0
2009-05-27 11:05:00,14.364,14.5,14.307,14.458,2350000.0
2009-05-27 11:10:00,14.372,14.485,14.331,14.404,2150000.0
2009-05-27 11:15:00,14.392,14.5,14.31,14.495,1800000.0
2009-05-27 11:20:00,14.359,14.492,14.345,14.386,2250000.0
2009-05-27 11:25:00,14.423,14.509,14.332,14.436,1650000.0
2009-05-27 11:30:00,14.374,14.52,14.366,14.464,1800000.0
2009-05-27 11:35:00,14.376,14.534,14.369,14.457,2150000.0
2009-05-27 11:40:00,14.45,14.53,14.38,14.487,2350000.0
2009-05-27 11:45:00,14.491,14.533,14.359,14.495,2000000.0
2009-05-27 11:50:00,14.411,14.498,14.329,14.401,2300000.0
2009-05-27 11:55:00,14.411,14.544,14.347,14.399,2050000.0
2009-05-27 12:00:00,14.471,14.527,14.295,14.395,2700000.0
2009-05-27 12:05:00,14.451,14.506,14.369,14.458,2350000.0
2009-05-27 12:10:00,14.471,14.524,14.353,14.509,2050000.0
2009-05-27 12:15:00,14.422,14.495,14.344,14.407,2300000.0
2009-05-27 12:20:00,14.356,14.53,14.352,14.484,2950000.0
2009-05-27 12:25:00,14.493,14.505,14.365,14.503,2000000.0
2009-05-27 12:30:00,14.403,14.519,14.352,14.379,2200000.0
2009-05-27 12:35:00,14.47,14.513,14.336,14.39,2200000.0
2009-05-27 12:40:00,14.489,14.508,14.312,14.41,2200000.0
2009-05-27 12:45:00,14.448,14.503,14.301,14.378,2150000.0
2009-05-27 12:50:00,14.391,14.481,14.33,14.43,2250000.0
2009-05-27 12:55:00,14.361,14.5,14.338,14.396,2000000.0
2009-05-27 13:00:00,14.486,14.497,14.337,14.435,2250000.0
2009-05-27 13:05:00,14.365,14.507,14.337,14.391,2350000.0
2009-05-27 13:10:00,14.405,14.483,14.327,14.43,2200000.0
2009-05-27 13:15:00,14.387,14.492,14.311,14.378,2200000.0
2009-05-27 13:20:00,14.413,14.471,14.297,14.449,2200000.0
2009-05-27 13:25:00,14.44,14.477,14.326,14.327,2300000.0
2009-05-27 13:30:00,14.416,14.444,14.267,14.327,2350000.0
2009-05-27 13:35:00,14.387,14.444,14.296,14.407,2150000.0
2009-05-27 13:40:00,14.459,14.508,14.3,14.4,2250000.0
2009-05-27 13:45:00,14.427,14.506,14.341,14.418,2250000.0
2009-05-27 13:50:00,14.383,14.507,14.343,14.431,2000000.0
2009-05-27 13:55:00,14.484,14.503,14.346,14.418,2100000.0
2009-05-27 14:00:00,14.461,14.51,14.352,14.502,2350000.0
2009-05-27 14:05:00,14.463,14.492,14.348,14.374,2200000.0
2009-05-27 14:10:00,14.379,14.483,14.331,14.371,2000000.0
2009-05-27 14:15:00,14.473,14.485,14.313,14.418,2350000.0
2009-05-27 14:20:00,14.415,14.52,14.37,14.491,2550000.0
2009-05-27 14:25:00,14.516,14.54,14.353,14.51,2350000.0
2009-05-27 14:30:00,14.497,14.627,14.41,14.46,1900000.0
2009-05-27 14:35:00,14.527,14.559,14.385,14.429,2550000.0
2009-05-27 14:40:00,14.405,14.525,14.353,14.473,2450000.0
2009-05-27 14:45:00,14.478,14.54,14.361,14.39,2050000.0
2009-05-27 14:50:00,14.417,14.564,14.36,14.468,2200000.0
2009-05-27 14:55:00,14.457,14.615,14.384,14.557,2350000.0
2009-05-27 15:00:00,14.524,14.596,14.422,14.521,2000000.0
2009-05-27 15:05:00,14.537,14.586,14.44,14.585,1900000.0
2009-05-27 15:10:00,14.477,14.636,14.448,14.469,2100000.0
2009-05-27 15:15:00,14.59,14.623,14.444,14.446,2250000.0
2009-05-27 15:20:00,14.554,14.625,14.443,14.495,2850000.0
2009-05-27 15:25:00,14.598,14.61,14.459,14.512,2150000.0
2009-05-27 15:30:00,14.511,14.609,14.462,14.594,1900000.0
2009-05-27 15:35:00,14.568,14.609,14.443,14.58,2200000.0
2009-05-27 15:40:00,14.462,14.602,14.433,14.566,2350000.0
2009-05-27 15:45:00,14.48,14.589,14.443,14.571,2050000.0
2009-05-27 15:50:00,14.595,14.665,14.47,14.58,2250000.0
2009-05-27 15:55:00,14.526,14.648,14.475,14.531,2150000.0
2009-05-27 16:00:00,14.501,14.65,14.487,14.566,2500000.0
2009-05-27 16:05:00,14.568,14.612,14.425,14.581,2300000.0
2009-05-27 16:10:00,14.584,14.587,14.409,14.409,2250000.0
2009-05-27 16:15:00,14.535,14.588,14.434,14.55,2200000.0
2009-05-27 16:20:00,14.553,14.592,14.411,14.559,2300000.0
2009-05-27 16:25:00,14.511,14.634,14.459,14.547,2350000.0
2009-05-27 16:30:00,14.622,14.626,14.462,14.554,2200000.0
2009-05-27 16:35:00,14.492,14.649,14.467,14.632,2250000.0
2009-05-27 16:40:00,14.568,14.693,14.497,14.6,2350000.0
2009-05-27 16:45:00,14.595,14.763,14.576,14.604,2350000.0
2009-05-27 16:50:00,14.623,14.736,14.539,14.642,2050000.0
2009-05-27 16:55:00,14.684,14.698,14.542,14.593,2600000.0
2009-05-27 17:00:00,14.613,14.705,14.534,14.563,1950000.0
2009-05-27 17:05:00,14.595,14.678,14.506,14.673,2350000.0
2009-05-27 17:10:00,14.653,14.71,14.506,14.536,2150000.0
2009-05-27 17:15:00,14.571,14.688,14.486,14.555,2200000.0
2009-05-27 17:20:00,14.657,14.703,14.51,14.62,2100000.0
2009-05-27 17:25:00,14.687,14.731,14.539,14.702,2300000.0
2009-05-27 17:30:00,14.588,14.753,14.563,14.619,2200000.0
2009-05-27 17:35:00,14.708,14.774,14.577,14.77,2300000.0
2009-05-27 17:40:00,14.709,14.878,14.652,14.704,2800000.0
2009-05-27 17:45:00,14.744,14.861,14.688,14.804,2350000.0
2009-05-27 17:50:00,14.783,14.825,14.679,14.769,2400000.0
2009-05-27 17:55:00,14.758,14.855,14.654,14.739,2450000.0
2009-05-27 18:00:00,14.764,14.962,14.696,14.962,2200000.0
2009-05-27 18:05:00,14.931,15.008,14.812,14.847,2800000.0
2009-05-27 18:10:00,14.863,14.964,14.779,14.892,2000000.0
2009-05-27 18:15:00,14.838,14.938,14.765,14.794,2200000.0
2009-05-27 18:20:00,14.778,14.91,14.763,14.785,4650000.0
2009-05-27 18:25:00,14.781,14.906,14.723,14.738,3550000.0
2009-05-27 18:30:00,14.772,14.906,14.753,14.789,4100000.0
2009-05-27 18:35:00,14.779,14.87,14.718,14.784,3000000.0
2009-05-27 18:40:00,14.8,14.873,14.709,14.8,6850000.0
2009-05-27 18:45:00,14.795,14.928,14.72,14.813,4700000.0
2009-05-27 18:50:00,14.811,14.885,14.721,14.86,4100000.0
2009-05-27 18:55:00,14.81,14.902,14.745,14.841,4900000.0
2009-05-27 19:00:00,14.854,14.886,14.718,14.787,1900000.0
2009-05-27 19:05:00,14.781,14.885,14.752,14.789,2200000.0
2009-05-27 19:10:00,14.873,14.873,14.748,14.837,1900000.0
2009-05-27 19:15:00,14.765,14.856,14.689,14.839,1800000.0
2009-05-27 19:20:00,14.734,14.85,14.69,14.798,2300000.0
2009-05-27 19:25:00,14.745,14.867,14.696,14.745,2100000.0
2009-05-27 19:30:00,14.834,14.834,14.661,14.686,1850000.0
2009-05-27 19:35:00,14.769,14.812,14.64,14.68,2050000.0
2009-05-27 19:40:00,14.688,14.778,14.625,14.676,2350000.0
2009-05-27 19:45:00,14.672,14.803,14.657,14.764,2000000.0
2009-05-27 19:50:00,14.692,14.772,14.606,14.772,2100000.0
2009-05-27 19:55:00,14.658,14.814,14.658,14.691,1850000.0
2009-05-27 20:00:00,14.785,14.785,14.628,14.754,1900000.0
2009-05-27 20:05:00,14.67,14.761,14.58,14.742,1900000.0
2009-05-27 20:10:00,14.75,14.857,14.664,14.761,2200000.0
2009-05-27 20:15:00,14.707,14.82,14.668,14.794,1900000.0
2009-05-27 20:20:00,14.785,14.846,14.673,14.785,1950000.0
2009-05-27 20:25:00,14.8,14.832,14.648,14.771,1950000.0
2009-05-27 20:30:00,14.713,14.825,14.697,14.762,1800000.0
2009-05-27 20:35:00,14.773,14.808,14.643,14.759,2100000.0
2009-05-27 20:40:00,14.754,14.808,14.63,14.749,1350000.0
2009-05-27 20:45:00,14.704,14.79,14.667,14.79,1200000.0
2009-05-27 20:50:00,14.666,14.78,14.616,14.73,1200000.0
2009-05-27 20:55:00,14.784,14.799,14.665,14.78,1900000.0
2009-05-27 21:00:00,14.693,14.808,14.665,14.754,2600000.0
2009-05-27 21:05:00,14.699,14.812,14.63,14.751,2800000.0
2009-05-27 21:10:00,14.757,14.802,14.611,14.744,2650000.0
2009-05-27 21:15:00,14.792,14.817,14.647,14.769,1600000.0
2009-05-27 21:20:00,14.789,14.817,14.639,14.811,2900000.0
2009-05-27 21:25:00,14.774,14.798,14.628,14.721,2550000.0
2009-05-27 21:30:00,14.705,14.754,14.611,14.66,1150000.0
2009-05-27 21:35:00,14.74,14.763,14.575,14.679,1800000.0
2009-05-27 21:40:00,14.712,14.781,14.632,14.755,1600000.0
2009-05-27 21:45:00,14.663,14.789,14.649,14.769,1850000.0
2009-05-27 21:50:00,14.754,14.774,14.629,14.774,2700000.0
2009-05-27 21:55:00,14.637,14.769,14.615,14.769,2000000.0
2009-05-27 22:00:00,14.677,14.772,14.629,14.716,1050000.0
2009-05-27 22:05:00,14.641,14.743,14.609,14.741,700000.0
2009-05-27 22:10:00,14.654,14.761,14.654,14.761,950000.0
2009-05-27 22:15:00,14.676,14.746,14.596,14.729,500000.0
2009-05-27 22:20:00,14.745,14.75,14.614,14.75,1600000.0
2009-05-27 22:25:00,14.74,14.799,14.655,14.755,900000.0
2009-05-27 22:30:00,14.744,14.78,14.623,14.73,750000.0
2009-05-27 22:35:00,14.63,14.791,14.627,14.675,1250000.0
2009-05-27 22:40:00,14.638,14.718,14.585,14.693,1750000.0
2009-05-27 22:45:00,14.676,14.74,14.625,14.656,1400000.0
2009-05-27 22:50:00,14.683,14.762,14.603,14.686,1350000.0
2009-05-27 22:55:00,14.719,14.746,14.608,14.678,1850000.0
2009-05-27 23:00:00,14.714,14.775,14.565,14.627,2250000.0
2009-05-27 23:05:00,14.604,14.729,14.569,14.617,1850000.0
2009-05-27 23:10:00,14.641,14.721,14.545,14.675,2200000.0
2009-05-27 23:15:00,14.721,14.75,14.614,14.639,750000.0
2009-05-27 23:20:00,14.673,14.713,14.589,14.673,700000.0
2009-05-27 23:25:00,14.654,14.689,14.654,14.689,100000.0
2009-05-27 23:30:00,14.595,14.706,14.595,14.705,850000.0
2009-05-27 23:35:00,14.679,14.714,14.579,14.607,700000.0
2009-05-27 23:40:00,14.644,14.713,14.572,14.586,1800000.0
2009-05-27 23:45:00,14.699,14.701,14.563,14.588,650000.0
2009-05-27 23:50:00,14.712,14.712,14.567,14.611,700000.0
2009-05-27 23:55:00,14.68,14.711,14.578,14.649,400000.0
2009-05-28 00:00:00,14.607,14.748,14.595,14.69,2450000.0
2009-05-28 00:05:00,14.651,14.754,14.594,14.747,2450000.0
2009-05-28 00:10:00,14.694,14.724,14.569,14.678,1450000.0
2009-05-28 00:15:00,14.6,14.735,14.591,14.728,2450000.0
2009-05-28 00:20:00,14.689,14.722,14.552,14.655,1850000.0
2009-05-28 00:25:00,14.678,14.718,14.521,14.593,1450000.0
2009-05-28 00:30:00,14.641,14.704,14.531,14.689,2150000.0
2009-05-28 00:35:00,14.653,14.722,14.559,14.67,2350000.0
2009-05-28 00:40:00,14.687,14.713,14.546,14.592,2650000.0
2009-05-28 00:45:00,14.692,14.697,14.526,14.644,1300000.0
2009-05-28 00:50:00,14.668,14.683,14.536,14.659,1400000.0
2009-05-28 00:55:00,14.569,14.702,14.543,14.644,1900000.0
2009-05-28 01:00:00,14.584,14.708,14.552,14.667,1300000.0
2009-05-28 01:05:00,14.547,14.711,14.545,14.642,1650000.0
2009-05-28 01:10:00,14.611,14.749,14.542,14.717,1900000.0
2009-05-28 01:15:00,14.656,14.705,14.498,14.656,1850000.0
2009-05-28 01:20:00,14.679,14.711,14.552,14.561,1950000.0
2009-05-28 01:25:00,14.614,14.696,14.483,14.656,1500000.0
2009-05-28 01:30:00,14.651,14.705,14.561,14.691,1100000.0
2009-05-28 01:35:00,14.609,14.724,14.515,14.686,2050000.0
2009-05-28 01:40:00,14.655,14.727,14.562,14.706,950000.0
2009-05-28 01:45:00,14.556,14.679,14.526,14.65,950000.0
2009-05-28 01:50:00,14.66,14.708,14.507,14.628,1950000.0
2009-05-28 01:55:00,14.663,14.678,14.47,14.636,2050000.0
2009-05-28 02:00:00,14.592,14.669,14.498,14.651,2150000.0
2009-05-28 02:05:00,14.523,14.698,14.522,14.652,2450000.0
2009-05-28 02:10:00,14.612,14.664,14.509,14.623,1500000.0
2009-05-28 02:15:00,14.558,14.658,14.517,14.517,550000.0
2009-05-28 02:20:00,14.651,14.677,14.477,14.551,1650000.0
2009-05-28 02:25:00,14.61,14.664,14.452,14.646,2100000.0
2009-05-28 02:30:00,14.522,14.661,14.492,14.601,2350000.0
2009-05-28 02:35:00,14.538,14.674,14.436,14.608,2300000.0
2009-05-28 02:40:00,14.656,14.67,14.486,14.588,2050000.0
2009-05-28 02:45:00,14.649,14.713,14.493,14.63,1950000.0
2009-05-28 02:50:00,14.566,14.66,14.53,14.58,800000.0
2009-05-28 02:55:00,14.572,14.656,14.454,14.478,1600000.0
2009-05-28 03:00:00,14.644,14.71,14.497,14.632,2200000.0
2009-05-28 03:05:00,14.582,14.668,14.509,14.622,1950000.0
2009-05-28 03:10:00,14.651,14.671,14.533,14.596,550000.0
2009-05-28 03:15:00,14.574,14.666,14.514,14.593,1800000.0
2009-05-28 03:20:00,14.571,14.674,14.518,14.572,1700000.0
2009-05-28 03:25:00,14.624,14.666,14.512,14.608,2050000.0
2009-05-28 03:30:00,14.562,14.686,14.517,14.605,1600000.0
2009-05-28 03:35:00,14.642,14.686,14.526,14.554,1550000.0
2009-05-28 03:40:00,14.514,14.667,14.5,14.524,2050000.0
2009-05-28 03:45:00,14.625,14.641,14.523,14.569,1650000.0
2009-05-28 03:50:00,14.597,14.641,14.478,14.564,2100000.0
2009-05-28 03:55:00,14.545,14.651,14.498,14.622,3700000.0
2009-05-28 04:00:00,14.568,14.668,14.504,14.668,1150000.0
2009-05-28 04:05:00,14.583,14.674,14.488,14.564,2100000.0
2009-05-28 04:10:00,14.557,14.671,14.531,14.576,1750000.0
2009-05-28 04:15:00,14.593,14.684,14.518,14.674,2350000.0
2009-05-28 04:20:00,14.507,14.671,14.507,14.66,1000000.0
2009-05-28 04:25:00,14.614,14.702,14.54,14.587,900000.0
2009-05-28 04:30:00,14.682,14.727,14.514,14.645,2450000.0
2009-05-28 04:35:00,14.65,14.669,14.499,14.627,1600000.0
2009-05-28 04:40:00,14.632,14.673,14.529,14.647,1350000.0
2009-05-28 04:45:00,14.567,14.692,14.51,14.559,1950000.0
2009-05-28 04:50:00,14.538,14.701,14.46,14.633,1600000.0
2009-05-28 04:55:00,14.669,14.669,14.481,14.569,1650000.0
2009-05-28 05:00:00,14.56,14.676,14.497,14.515,1150000.0
2009-05-28 05:05:00,14.658,14.658,14.466,14.531,1600000.0
2009-05-28 05:10:00,14.604,14.639,14.493,14.62,850000.0
2009-05-28 05:15:00,14.634,14.666,14.464,14.484,2150000.0
2009-05-28 05:20:00,14.635,14.653,14.489,14.561,850000.0
2009-05-28 05:25:00,14.571,14.656,14.52,14.543,850000.0
2009-05-28 05:30:00,14.638,14.662,14.53,14.654,1400000.0
2009-05-28 05:35:00,14.664,14.684,14.52,14.656,1150000.0
2009-05-28 05:40:00,14.546,14.672,14.523,14.528,1300000.0
2009-05-28 05:45:00,14.589,14.63,14.495,14.63,1350000.0
2009-05-28 05:50:00,14.52,14.653,14.52,14.629,1050000.0
2009-05-28 05:55:00,14.649,14.658,14.492,14.62,1550000.0
2009-05-28 06:00:00,14.61,14.642,14.489,14.607,1150000.0
2009-05-28 06:05:00,14.623,14.66,14.516,14.586,950000.0
2009-05-28 06:10:00,14.501,14.664,14.472,14.628,1450000.0
2009-05-28 06:15:00,14.618,14.664,14.488,14.561,2500000.0
2009-05-28 06:20:00,14.592,14.649,14.516,14.597,700000.0
2009-05-28 06:25:00,14.572,14.646,14.507,14.507,1250000.0
2009-05-28 06:30:00,14.553,14.704,14.511,14.623,1950000.0
2009-05-28 06:35:00,14.529,14.675,14.529,14.653,1700000.0
2009-05-28 06:40:00,14.553,14.661,14.488,14.63,2350000.0
2009-05-28 06:45:00,14.56,14.699,14.511,14.669,1500000.0
2009-05-28 06:50:00,14.603,14.69,14.546,14.554,2000000.0
2009-05-28 06:55:00,14.549,14.696,14.491,14.596,2050000.0
2009-05-28 07:00:00,14.576,14.663,14.524,14.561,2400000.0
2009-05-28 07:05:00,14.658,14.684,14.492,14.68,2400000.0
2009-05-28 07:10:00,14.595,14.699,14.562,14.574,1800000.0
2009-05-28 07:15:00,14.542,14.698,14.542,14.627,1750000.0
2009-05-28 07:20:00,14.567,14.719,14.55,14.565,1900000.0
2009-05-28 07:25:00,14.63,14.734,14.55,14.624,2250000.0
2009-05-28 07:30:00,14.592,14.723,14.591,14.718,1900000.0
2009-05-28 07:35:00,14.703,14.728,14.569,14.624,1700000.0
2009-05-28 07:40:00,14.591,14.733,14.569,14.703,1750000.0
2009-05-28 07:45:00,14.589,14.738,14.558,14.738,2950000.0
2009-05-28 07:50:00,14.642,14.772,14.596,14.747,2600000.0
2009-05-28 07:55:00,14.702,14.805,14.603,14.757,2900000.0
2009-05-28 08:00:00,14.74,14.794,14.619,14.684,2150000.0
2009-05-28 08:05:00,14.737,14.762,14.588,14.734,1750000.0
2009-05-28 08:10:00,14.661,14.773,14.601,14.624,2250000.0
2009-05-28 08:15:00,14.746,14.765,14.599,14.668,2500000.0
2009-05-28 08:20:00,14.649,14.75,14.602,14.659,2400000.0
2009-05-28 08:25:00,14.633,14.774,14.606,14.607,2350000.0
2009-05-28 08:30:00,14.611,14.766,14.579,14.579,2400000.0
2009-05-28 08:35:00,14.7,14.703,14.538,14.671,2500000.0
2009-05-28 08:40:00,14.67,14.754,14.533,14.641,2150000.0
2009-05-28 08:45:00,14.613,14.734,14.582,14.702,2550000.0
2009-05-28 08:50:00,14.665,14.732,14.564,14.644,1450000.0
2009-05-28 08:55:00,14.719,14.746,14.568,14.649,1950000.0
2009-05-28 09:00:00,14.635,14.723,14.545,14.605,2400000.0
2009-05-28 09:05:00,14.726,14.755,14.58,14.73,2250000.0
2009-05-28 09:10:00,14.638,14.778,14.539,14.733,2350000.0
2009-05-28 09:15:00,14.691,14.752,14.583,14.712,2250000.0
2009-05-28 09:20:00,14.711,14.762,14.57,14.72,3000000.0
2009-05-28 09:25:00,14.63,14.782,14.569,14.718,2450000.0
2009-05-28 09:30:00,14.674,14.766,14.574,14.642,2550000.0
2009-05-28 09:35:00,14.63,14.761,14.613,14.658,2400000.0
2009-05-28 09:40:00,14.715,14.771,14.617,14.698,1800000.0
2009-05-28 09:45:00,14.602,14.806,14.602,14.705,2400000.0
2009-05-28 09:50:00,14.743,14.814,14.645,14.734,2350000.0
2009-05-28 09:55:00,14.68,14.856,14.661,14.719,2700000.0
2009-05-28 10:00:00,14.679,14.811,14.649,14.811,2100000.0
2009-05-28 10:05:00,14.721,14.815,14.642,14.754,2700000.0
2009-05-28 10:10:00,14.674,14.795,14.638,14.794,2650000.0
2009-05-28 10:15:00,14.656,14.8,14.637,14.773,2200000.0
2009-05-28 10:20:00,14.701,14.787,14.642,14.666,2600000.0
2009-05-28 10:25:00,14.693,14.819,14.653,14.765,2100000.0
2009-05-28 10:30:00,14.709,14.81,14.633,14.8,1500000.0
2009-05-28 10:35:00,14.757,14.819,14.625,14.658,2000000.0
2009-05-28 10:40:00,14.686,14.793,14.646,14.77,1700000.0
2009-05-28 10:45:00,14.697,14.846,14.649,14.81,2250000.0
2009-05-28 10:50:00,14.753,14.79,14.622,14.715,2400000.0
2009-05-28 10:55:00,14.646,14.822,14.64,14.677,1950000.0
2009-05-28 11:00:00,14.731,14.832,14.652,14.755,2450000.0
2009-05-28 11:05:00,14.683,14.803,14.623,14.8,2250000.0
2009-05-28 11:10:00,14.685,14.831,14.643,14.731,2150000.0
2009-05-28 11:15:00,14.67,14.845,14.636,14.813,2050000.0
2009-05-28 11:20:00,14.697,14.855,14.685,14.738,2250000.0
2009-05-28 11:25:00,14.695,14.845,14.634,14.714,2200000.0
2009-05-28 11:30:00,14.687,14.853,14.672,14.761,2200000.0
2009-05-28 11:35:00,14.685,14.836,14.67,14.747,2150000.0
2009-05-28 11:40:00,14.743,14.84,14.694,14.777,2300000.0
2009-05-28 11:45:00,14.807,14.83,14.682,14.802,2000000.0
2009-05-28 11:50:00,14.71,14.828,14.654,14.704,2300000.0
2009-05-28 11:55:00,14.752,14.856,14.661,14.661,2050000.0
2009-05-28 12:00:00,14.78,14.803,14.632,14.668,2700000.0
2009-05-28 12:05:00,14.764,14.803,14.627,14.745,2350000.0
2009-05-28 12:10:00,14.753,14.798,14.639,14.795,2050000.0
2009-05-28 12:15:00,14.737,14.853,14.694,14.748,2300000.0
2009-05-28 12:20:00,14.73,14.891,14.691,14.836,2950000.0
2009-05-28 12:25:00,14.882,14.911,14.744,14.891,2000000.0
2009-05-28 12:30:00,14.794,14.938,14.742,14.758,2200000.0
2009-05-28 12:35:00,14.833,14.9,14.737,14.9,1650000.0
2009-05-28 12:40:00,14.872,14.892,14.689,14.783,2200000.0
2009-05-28 12:45:00,14.9,14.906,14.702,14.797,2150000.0
2009-05-28 12:50:00,14.791,14.911,14.732,14.821,1700000.0
2009-05-28 12:55:00,14.777,14.91,14.747,14.89,2000000.0
2009-05-28 13:00:00,14.876,14.897,14.692,14.85,2250000.0
2009-05-28 13:05:00,14.736,14.88,14.696,14.763,2200000.0
2009-05-28 13:10:00,14.779,14.89,14.715,14.87,2150000.0
2009-05-28 13:15:00,14.752,14.879,14.685,14.753,2200000.0
2009-05-28 13:20:00,14.827,14.902,14.732,14.885,2200000.0
2009-05-28 13:25:00,14.852,14.902,14.68,14.728,2450000.0
2009-05-28 13:30:00,14.837,14.928,14.767,14.9,2200000.0
2009-05-28 13:35:00,14.851,14.879,14.757,14.879,800000.0
2009-05-28 13:40:00,14.845,14.845,14.644,14.82,2250000.0
2009-05-28 13:45:00,14.783,14.848,14.691,14.757,2250000.0
2009-05-28 13:50:00,14.718,14.87,14.662,14.763,1950000.0
2009-05-28 13:55:00,14.86,14.86,14.711,14.85,1800000.0
2009-05-28 14:00:00,14.774,14.848,14.678,14.848,1450000.0
2009-05-28 14:05:00,14.784,14.852,14.7,14.739,2200000.0
2009-05-28 14:10:00,14.698,14.85,14.648,14.705,1950000.0
2009-05-28 14:15:00,14.85,14.85,14.671,14.85,2900000.0
2009-05-28 14:20:00,14.739,14.859,14.658,14.766,2550000.0
2009-05-28 14:25:00,14.814,14.863,14.674,14.805,2350000.0
2009-05-28 14:30:00,14.812,14.94,14.687,14.777,2200000.0
2009-05-28 14:35:00,14.861,15.008,14.794,14.897,2550000.0
2009-05-28 14:40:00,14.896,15.024,14.837,14.952,2450000.0
2009-05-28 14:45:00,14.969,15.103,14.858,14.932,2000000.0
2009-05-28 14:50:00,14.927,15.054,14.902,14.953,2200000.0
2009-05-28 14:55:00,14.963,15.028,14.836,14.99,2350000.0
2009-05-28 15:00:00,14.955,15.033,14.835,14.955,2000000.0
2009-05-28 15:05:00,14.985,15.035,14.864,15.022,1900000.0
2009-05-28 15:10:00,14.9,15.047,14.883,14.904,2100000.0
2009-05-28 15:15:00,15.034,15.103,14.889,14.906,2250000.0
2009-05-28 15:20:00,15.023,15.095,14.906,14.998,2850000.0
2009-05-28 15:25:00,15.1,15.126,14.966,15.026,2150000.0
2009-05-28 15:30:00,14.963,15.15,14.934,15.054,1900000.0
2009-05-28 15:35:00,15.066,15.139,14.921,15.111,2200000.0
2009-05-28 15:40:00,14.998,15.144,14.982,15.118,2100000.0
2009-05-28 15:45:00,15.028,15.163,14.987,15.115,2050000.0
2009-05-28 15:50:00,15.12,15.157,14.961,15.033,2250000.0
2009-05-28 15:55:00,15.011,15.159,14.901,14.998,2150000.0
2009-05-28 16:00:00,14.972,15.125,14.863,15.024,2500000.0
2009-05-28 16:05:00,15.037,15.066,14.857,15.019,2300000.0
2009-05-28 16:10:00,15.042,15.07,14.897,14.91,2250000.0
2009-05-28 16:15:00,15.006,15.072,14.912,15.067,2200000.0
2009-05-28 16:20:00,15.05,15.071,14.902,15.058,2300000.0
2009-05-28 16:25:00,15.001,15.134,14.933,15.005,2350000.0
2009-05-28 16:30:00,15.106,15.12,14.963,15.044,2200000.0
2009-05-28 16:35:00,14.965,15.183,14.943,15.098,2250000.0
2009-05-28 16:40:00,15.028,15.139,14.981,15.063,2350000.0
2009-05-28 16:45:00,15.035,15.236,14.968,15.111,2350000.0
2009-05-28 16:50:00,15.114,15.271,15.054,15.116,2050000.0
2009-05-28 16:55:00,15.203,15.211,15.06,15.106,2600000.0
2009-05-28 17:00:00,15.119,15.231,15.046,15.115,1950000.0
2009-05-28 17:05:00,15.146,15.237,15.033,15.191,2350000.0
2009-05-28 17:10:00,15.2,15.218,15.034,15.052,2150000.0
2009-05-28 17:15:00,15.073,15.204,15.028,15.092,2200000.0
2009-05-28 17:20:00,15.179,15.217,15.05,15.163,2100000.0
2009-05-28 17:25:00,15.194,15.233,15.076,15.226,2300000.0
2009-05-28 17:30:00,15.125,15.262,15.084,15.127,2250000.0
2009-05-28 17:35:00,15.213,15.253,15.079,15.244,2300000.0
2009-05-28 17:40:00,15.164,15.199,15.029,15.035,2800000.0
2009-05-28 17:45:00,15.11,15.234,15.045,15.17,2350000.0
2009-05-28 17:50:00,15.148,15.208,15.023,15.146,2400000.0
2009-05-28 17:55:00,15.161,15.217,15.062,15.092,2450000.0
2009-05-28 18:00:00,15.089,15.211,15.006,15.148,2200000.0
2009-05-28 18:05:00,15.12,15.192,14.98,15.01,2800000.0
2009-05-28 18:10:00,15.058,15.175,15.006,15.154,2000000.0
2009-05-28 18:15:00,15.082,15.164,15.018,15.018,2000000.0
2009-05-28 18:20:00,15.058,15.2,15.035,15.049,4650000.0
2009-05-28 18:25:00,15.036,15.173,14.996,15.011,3550000.0
2009-05-28 18:30:00,15.022,15.145,14.99,15.064,4100000.0
2009-05-28 18:35:00,15.065,15.147,14.993,15.076,3000000.0
2009-05-28 18:40:00,15.125,15.198,15.029,15.106,6850000.0
2009-05-28 18:45:00,15.092,15.197,14.982,15.074,4700000.0
2009-05-28 18:50:00,15.084,15.159,14.982,15.115,3350000.0
2009-05-28 18:55:00,15.054,15.152,15.002,15.132,4900000.0
2009-05-28 19:00:00,15.159,15.161,15.018,15.096,1900000.0
2009-05-28 19:05:00,15.065,15.165,15.024,15.059,2200000.0
2009-05-28 19:10:00,15.154,15.17,15.056,15.151,1900000.0
2009-05-28 19:15:00,15.064,15.173,15.002,15.173,1800000.0
2009-05-28 19:20:00,15.043,15.196,15.009,15.106,2300000.0
2009-05-28 19:25:00,15.062,15.135,14.972,15.006,2200000.0
2009-05-28 19:30:00,15.129,15.129,14.962,15.0,1850000.0
2009-05-28 19:35:00,15.102,15.139,14.959,15.008,2050000.0
2009-05-28 19:40:00,15.019,15.134,14.973,15.024,2350000.0
2009-05-28 19:45:00,15.003,15.158,14.997,15.11,2000000.0
2009-05-28 19:50:00,15.097,15.15,14.943,15.14,1600000.0
2009-05-28 19:55:00,15.018,15.119,14.972,14.972,1750000.0
2009-05-28 20:00:00,15.08,15.134,14.948,15.102,1900000.0
2009-05-28 20:05:00,15.011,15.122,14.965,15.105,1600000.0
2009-05-28 20:10:00,15.079,15.13,14.973,15.072,2200000.0
2009-05-28 20:15:00,15.016,15.117,14.967,15.104,2100000.0
2009-05-28 20:20:00,15.096,15.161,14.966,15.115,1950000.0
2009-05-28 20:25:00,15.004,15.141,14.987,15.112,1950000.0
2009-05-28 20:30:00,15.139,15.141,14.997,15.113,1850000.0
2009-05-28 20:35:00,15.124,15.184,15.006,15.144,1950000.0
2009-05-28 20:40:00,15.088,15.167,14.958,15.129,1300000.0
2009-05-28 20:45:00,15.051,15.132,14.939,15.11,1800000.0
2009-05-28 20:50:00,14.991,15.116,14.912,14.966,1700000.0
2009-05-28 20:55:00,15.088,15.158,14.943,14.976,1500000.0
2009-05-28 21:00:00,15.015,15.145,15.005,15.109,1950000.0
2009-05-28 21:05:00,15.042,15.116,14.974,15.077,1800000.0
2009-05-28 21:10:00,15.102,15.17,14.976,15.08,2650000.0
2009-05-28 21:15:00,15.12,15.12,14.96,15.022,1150000.0
2009-05-28 21:20:00,15.119,15.16,14.966,15.096,1500000.0
2009-05-28 21:25:00,15.081,15.111,14.942,15.06,2550000.0
2009-05-28 21:30:00,15.06,15.108,14.962,15.012,1250000.0
2009-05-28 21:35:00,15.005,15.095,14.976,14.976,1050000.0
2009-05-28 21:40:00,15.066,15.108,14.974,15.105,1100000.0
2009-05-28 21:45:00,15.034,15.11,14.945,15.07,1600000.0
2009-05-28 21:50:00,15.071,15.095,14.941,15.095,1250000.0
2009-05-28 21:55:00,15.006,15.113,14.957,15.092,1550000.0
2009-05-28 22:00:00,14.992,15.129,14.978,15.058,2200000.0
2009-05-28 22:05:00,15.029,15.029,14.975,14.975,100000.0
2009-05-28 22:10:00,15.024,15.125,14.967,15.041,2000000.0
2009-05-28 22:15:00,15.049,15.134,14.94,15.068,900000.0
2009-05-28 22:20:00,15.107,15.107,14.965,15.103,1450000.0
2009-05-28 22:25:00,15.096,15.1,15.0,15.1,850000.0
2009-05-28 22:30:00,15.114,15.114,15.077,15.077,300000.0
2009-05-28 22:35:00,15.084,15.141,15.017,15.041,650000.0
2009-05-28 22:40:00,15.038,15.149,14.967,15.094,2400000.0
2009-05-28 22:45:00,15.069,15.134,15.037,15.098,1100000.0
2009-05-28 22:50:00,15.073,15.137,15.006,15.082,1350000.0
2009-05-28 22:55:00,15.12,15.142,14.976,15.066,2150000.0
2009-05-28 23:00:00,15.107,15.112,14.939,14.98,1750000.0
2009-05-28 23:05:00,14.989,15.114,14.928,14.986,1450000.0
2009-05-28 23:10:00,15.045,15.1,14.958,15.009,2050000.0
2009-05-28 23:15:00,15.11,15.122,15.002,15.09,1150000.0
2009-05-28 23:20:00,15.073,15.113,14.989,15.073,700000.0
2009-05-28 23:25:00,15.004,15.108,15.004,15.09,1900000.0
2009-05-28 23:30:00,14.995,15.107,14.97,15.068,1250000.0
2009-05-28 23:35:00,15.079,15.079,14.949,14.957,600000.0
2009-05-28 23:40:00,15.044,15.113,14.972,15.111,1800000.0
2009-05-28 23:45:00,15.086,15.1,15.024,15.037,250000.0
2009-05-28 23:50:00,15.112,15.112,15.029,15.054,450000.0
2009-05-28 23:55:00,15.042,15.111,14.931,15.11,1750000.0
2009-05-29 00:00:00,15.008,15.133,14.98,15.1,2450000.0
2009-05-29 00:05:00,15.058,15.163,15.02,15.101,2100000.0
2009-05-29 00:10:00,15.107,15.166,15.021,15.113,1800000.0
2009-05-29 00:15:00,15.014,15.148,15.013,15.134,1650000.0
2009-05-29 00:20:00,15.133,15.143,15.01,15.105,700000.0
2009-05-29 00:25:00,15.146,15.232,15.005,15.105,1800000.0
2009-05-29 00:30:00,15.171,15.228,15.082,15.193,2100000.0
2009-05-29 00:35:00,15.162,15.215,15.02,15.16,2150000.0
2009-05-29 00:40:00,15.175,15.224,15.034,15.121,2950000.0
2009-05-29 00:45:00,15.153,15.173,14.992,15.143,1100000.0
2009-05-29 00:50:00,15.17,15.229,15.016,15.083,2600000.0
2009-05-29 00:55:00,15.09,15.187,15.067,15.149,1200000.0
2009-05-29 01:00:00,15.097,15.2,15.057,15.139,950000.0
2009-05-29 01:05:00,15.023,15.189,15.023,15.178,1350000.0
2009-05-29 01:10:00,15.099,15.235,15.013,15.197,2100000.0
2009-05-29 01:15:00,15.14,15.21,15.022,15.169,1550000.0
2009-05-29 01:20:00,15.143,15.188,15.033,15.181,1700000.0
2009-05-29 01:25:00,15.149,15.183,15.073,15.116,1250000.0
2009-05-29 01:30:00,15.164,15.193,15.027,15.166,1600000.0
2009-05-29 01:35:00,15.113,15.207,15.02,15.194,2050000.0
2009-05-29 01:40:00,15.129,15.184,15.018,15.164,1950000.0
2009-05-29 01:45:00,15.039,15.166,15.018,15.151,2050000.0
2009-05-29 01:50:00,15.141,15.185,15.045,15.181,1750000.0
2009-05-29 01:55:00,15.152,15.171,14.993,15.156,2600000.0
2009-05-29 02:00:00,15.102,15.183,15.032,15.16,2000000.0
2009-05-29 02:05:00,15.11,15.184,14.981,15.169,1450000.0
2009-05-29 02:10:00,15.134,15.198,15.006,15.129,2450000.0
2009-05-29 02:15:00,15.182,15.228,15.036,15.038,2050000.0
2009-05-29 02:20:00,15.18,15.19,15.018,15.078,1600000.0
2009-05-29 02:25:00,15.133,15.163,14.953,15.143,2100000.0
2009-05-29 02:30:00,15.033,15.191,14.991,15.091,2350000.0
2009-05-29 02:35:00,15.022,15.204,14.972,15.126,2300000.0
2009-05-29 02:40:00,15.167,15.2,15.028,15.163,1750000.0
2009-05-29 02:45:00,15.168,15.175,15.033,15.045,2150000.0
2009-05-29 02:50:00,15.059,15.191,14.989,15.14,1900000.0
2009-05-29 02:55:00,15.18,15.18,15.068,15.149,300000.0
2009-05-29 03:00:00,15.154,15.197,15.032,15.156,1250000.0
2009-05-29 03:05:00,15.104,15.184,15.038,15.16,1850000.0
2009-05-29 03:10:00,15.192,15.21,15.053,15.177,1700000.0
2009-05-29 03:15:00,15.151,15.203,15.008,15.096,1700000.0
2009-05-29 03:20:00,15.09,15.196,15.067,15.148,1650000.0
2009-05-29 03:25:00,15.163,15.233,15.056,15.162,2000000.0
2009-05-29 03:30:00,15.138,15.242,15.104,15.182,1700000.0
2009-05-29 03:35:00,15.222,15.25,15.096,15.144,1700000.0
2009-05-29 03:40:00,15.117,15.271,15.117,15.143,1500000.0
2009-05-29 03:45:00,15.281,15.292,15.143,15.19,1650000.0
2009-05-29 03:50:00,15.229,15.281,15.112,15.165,2300000.0
2009-05-29 03:55:00,15.224,15.278,15.11,15.248,3600000.0
2009-05-29 04:00:00,15.29,15.313,15.126,15.24,2200000.0
2009-05-29 04:05:00,15.278,15.284,15.109,15.284,700000.0
2009-05-29 04:10:00,15.162,15.272,15.126,15.152,1750000.0
2009-05-29 04:15:00,15.271,15.281,15.121,15.263,2600000.0
2009-05-29 04:20:00,15.188,15.268,15.11,15.127,1600000.0
2009-05-29 04:25:00,15.163,15.298,15.096,15.248,2300000.0
2009-05-29 04:30:00,15.261,15.261,15.139,15.231,800000.0
2009-05-29 04:35:00,15.121,15.262,15.121,15.244,1250000.0
2009-05-29 04:40:00,15.232,15.318,15.115,15.243,2100000.0
2009-05-29 04:45:00,15.18,15.323,15.17,15.25,1850000.0
2009-05-29 04:50:00,15.147,15.287,15.109,15.266,950000.0
2009-05-29 04:55:00,15.301,15.302,15.122,15.179,1300000.0
2009-05-29 05:00:00,15.187,15.304,15.111,15.186,1350000.0
2009-05-29 05:05:00,15.301,15.309,15.136,15.176,1700000.0
2009-05-29 05:10:00,15.186,15.263,15.086,15.182,1350000.0
2009-05-29 05:15:00,15.231,15.28,15.045,15.108,2650000.0
2009-05-29 05:20:00,15.226,15.259,15.095,15.157,1300000.0
2009-05-29 05:25:00,15.246,15.265,15.126,15.143,1050000.0
2009-05-29 05:30:00,15.199,15.264,15.126,15.229,2000000.0
2009-05-29 05:35:00,15.24,15.324,15.128,15.249,1500000.0
2009-05-29 05:40:00,15.107,15.274,15.107,15.232,700000.0
2009-05-29 05:45:00,15.191,15.267,15.121,15.267,1600000.0
2009-05-29 05:50:00,15.131,15.257,15.131,15.222,800000.0
2009-05-29 05:55:00,15.128,15.281,15.128,15.23,700000.0
2009-05-29 06:00:00,15.216,15.27,15.125,15.26,1300000.0
2009-05-29 06:05:00,15.178,15.27,15.11,15.194,2200000.0
2009-05-29 06:10:00,15.133,15.27,15.1,15.26,650000.0
2009-05-29 06:15:00,15.229,15.264,15.091,15.166,1800000.0
2009-05-29 06:20:00,15.194,15.277,15.097,15.203,2000000.0
2009-05-29 06:25:00,15.102,15.27,15.102,15.26,1250000.0
2009-05-29 06:30:00,15.153,15.259,15.098,15.218,2100000.0
2009-05-29 06:35:00,15.191,15.252,15.11,15.252,1900000.0
2009-05-29 06:40:00,15.153,15.239,15.098,15.207,2350000.0
2009-05-29 06:45:00,15.161,15.249,15.079,15.245,1900000.0
2009-05-29 06:50:00,15.175,15.271,15.104,15.133,1850000.0
2009-05-29 06:55:00,15.119,15.274,15.08,15.195,2250000.0
2009-05-29 07:00:00,15.131,15.223,15.068,15.112,2400000.0
2009-05-29 07:05:00,15.187,15.228,15.058,15.179,2300000.0
2009-05-29 07:10:00,15.115,15.215,15.074,15.09,1750000.0
2009-05-29 07:15:00,15.073,15.273,15.073,15.163,1450000.0
2009-05-29 07:20:00,15.082,15.26,15.04,15.104,2050000.0
2009-05-29 07:25:00,15.123,15.241,15.073,15.173,2050000.0
2009-05-29 07:30:00,15.127,15.249,15.056,15.24,1850000.0
2009-05-29 07:35:00,15.235,15.236,15.075,15.197,2100000.0
2009-05-29 07:40:00,15.137,15.301,15.098,15.248,2150000.0
2009-05-29 07:45:00,15.127,15.297,15.077,15.295,2950000.0
2009-05-29 07:50:00,15.196,15.355,15.142,15.285,2400000.0
2009-05-29 07:55:00,15.229,15.325,15.163,15.324,2900000.0
2009-05-29 08:00:00,15.296,15.334,15.154,15.245,2150000.0
2009-05-29 08:05:00,15.271,15.324,15.167,15.282,1650000.0
2009-05-29 08:10:00,15.228,15.364,15.184,15.34,2300000.0
2009-05-29 08:15:00,15.334,15.388,15.201,15.251,2500000.0
2009-05-29 08:20:00,15.25,15.375,15.17,15.244,2200000.0
2009-05-29 08:25:00,15.24,15.358,15.208,15.223,2350000.0
2009-05-29 08:30:00,15.21,15.366,15.197,15.197,2400000.0
2009-05-29 08:35:00,15.316,15.337,15.17,15.281,2500000.0
2009-05-29 08:40:00,15.305,15.332,15.165,15.237,2150000.0
2009-05-29 08:45:00,15.2,15.349,15.165,15.319,1950000.0
2009-05-29 08:50:00,15.279,15.377,15.183,15.29,1850000.0
2009-05-29 08:55:00,15.356,15.401,15.249,15.283,1600000.0
2009-05-29 09:00:00,15.285,15.39,15.203,15.203,2400000.0
2009-05-29 09:05:00,15.356,15.401,15.189,15.345,3700000.0
2009-05-29 09:10:00,15.294,15.364,15.201,15.346,2350000.0
2009-05-29 09:15:00,15.34,15.34,15.14,15.286,1850000.0
2009-05-29 09:20:00,15.306,15.335,15.17,15.291,2400000.0
2009-05-29 09:25:00,15.191,15.365,15.191,15.314,1850000.0
2009-05-29 09:30:00,15.252,15.359,15.169,15.252,2550000.0
2009-05-29 09:35:00,15.198,15.384,15.198,15.272,2400000.0
2009-05-29 09:40:00,15.233,15.377,15.222,15.316,2350000.0
2009-05-29 09:45:00,15.242,15.378,15.188,15.289,2400000.0
2009-05-29 09:50:00,15.34,15.39,15.234,15.289,2350000.0
2009-05-29 09:55:00,15.304,15.359,15.203,15.264,2700000.0
2009-05-29 10:00:00,15.269,15.412,15.201,15.342,2100000.0
2009-05-29 10:05:00,15.266,15.353,15.183,15.334,2700000.0
2009-05-29 10:10:00,15.245,15.373,15.187,15.335,2650000.0
2009-05-29 10:15:00,15.204,15.362,15.191,15.347,2200000.0
2009-05-29 10:20:00,15.272,15.367,15.204,15.239,2600000.0
2009-05-29 10:25:00,15.269,15.398,15.228,15.371,2100000.0
2009-05-29 10:30:00,15.316,15.449,15.245,15.334,2450000.0
2009-05-29 10:35:00,15.401,15.479,15.302,15.328,2100000.0
2009-05-29 10:40:00,15.373,15.485,15.329,15.434,2250000.0
2009-05-29 10:45:00,15.376,15.521,15.346,15.486,2300000.0
2009-05-29 10:50:00,15.469,15.518,15.33,15.386,2400000.0
2009-05-29 10:55:00,15.341,15.538,15.341,15.377,1950000.0
2009-05-29 11:00:00,15.443,15.57,15.393,15.476,2450000.0
2009-05-29 11:05:00,15.406,15.556,15.377,15.504,2350000.0
2009-05-29 11:10:00,15.429,15.544,15.386,15.449,2150000.0
2009-05-29 11:15:00,15.401,15.556,15.349,15.499,2050000.0
2009-05-29 11:20:00,15.371,15.504,15.322,15.346,2250000.0
2009-05-29 11:25:00,15.325,15.471,15.28,15.294,2200000.0
2009-05-29 11:30:00,15.321,15.43,15.281,15.384,2200000.0
2009-05-29 11:35:00,15.312,15.486,15.312,15.399,2150000.0
2009-05-29 11:40:00,15.391,15.546,15.353,15.456,2350000.0
2009-05-29 11:45:00,15.497,15.502,15.339,15.502,2000000.0
2009-05-29 11:50:00,15.417,15.505,15.331,15.388,2300000.0
2009-05-29 11:55:00,15.392,15.462,15.306,15.306,2050000.0
2009-05-29 12:00:00,15.419,15.452,15.267,15.318,2700000.0
2009-05-29 12:05:00,15.391,15.417,15.266,15.372,2350000.0
2009-05-29 12:10:00,15.399,15.441,15.269,15.427,2050000.0
2009-05-29 12:15:00,15.345,15.461,15.291,15.338,2300000.0
2009-05-29 12:20:00,15.316,15.46,15.287,15.397,2900000.0
2009-05-29 12:25:00,15.436,15.442,15.291,15.442,1800000.0
2009-05-29 12:30:00,15.342,15.437,15.286,15.309,2200000.0
2009-05-29 12:35:00,15.391,15.448,15.276,15.32,2200000.0
2009-05-29 12:40:00,15.468,15.498,15.337,15.39,2200000.0
2009-05-29 12:45:00,15.454,15.524,15.317,15.409,2150000.0
2009-05-29 12:50:00,15.419,15.549,15.356,15.431,2250000.0
2009-05-29 12:55:00,15.385,15.519,15.378,15.406,2000000.0
2009-05-29 13:00:00,15.506,15.506,15.326,15.479,2250000.0
2009-05-29 13:05:00,15.396,15.526,15.354,15.441,2350000.0
2009-05-29 13:10:00,15.439,15.517,15.361,15.459,2200000.0
2009-05-29 13:15:00,15.398,15.553,15.352,15.414,2200000.0
2009-05-29 13:20:00,15.418,15.493,15.33,15.475,2200000.0
2009-05-29 13:25:00,15.489,15.586,15.37,15.434,2300000.0
2009-05-29 13:30:00,15.515,15.567,15.371,15.41,2350000.0
2009-05-29 13:35:00,15.471,15.504,15.337,15.443,2150000.0
2009-05-29 13:40:00,15.491,15.511,15.347,15.421,2250000.0
2009-05-29 13:45:00,15.445,15.54,15.343,15.416,2250000.0
2009-05-29 13:50:00,15.363,15.488,15.328,15.365,2000000.0
2009-05-29 13:55:00,15.452,15.469,15.304,15.354,2100000.0
2009-05-29 14:00:00,15.41,15.495,15.302,15.494,2350000.0
2009-05-29 14:05:00,15.433,15.502,15.315,15.351,2200000.0
2009-05-29 14:10:00,15.314,15.491,15.314,15.357,2000000.0
2009-05-29 14:15:00,15.457,15.527,15.314,15.413,2350000.0
2009-05-29 14:20:00,15.405,15.481,15.294,15.36,2550000.0
2009-05-29 14:25:00,15.377,15.428,15.234,15.41,2350000.0
2009-05-29 14:30:00,15.347,15.46,15.259,15.295,2150000.0
2009-05-29 14:35:00,15.391,15.448,15.281,15.321,2550000.0
2009-05-29 14:40:00,15.337,15.451,15.273,15.379,2450000.0
2009-05-29 14:45:00,15.37,15.479,15.246,15.308,2050000.0
2009-05-29 14:50:00,15.319,15.474,15.283,15.341,2200000.0
2009-05-29 14:55:00,15.325,15.423,15.252,15.413,2350000.0
2009-05-29 15:00:00,15.386,15.479,15.3,15.461,2000000.0
2009-05-29 15:05:00,15.466,15.549,15.37,15.496,1900000.0
2009-05-29 15:10:00,15.389,15.549,15.328,15.342,2100000.0
2009-05-29 15:15:00,15.482,15.482,15.299,15.299,2250000.0
2009-05-29 15:20:00,15.421,15.447,15.273,15.365,2850000.0
2009-05-29 15:25:00,15.455,15.461,15.287,15.355,2150000.0
2009-05-29 15:30:00,15.378,15.467,15.309,15.412,1900000.0
2009-05-29 15:35:00,15.397,15.47,15.286,15.446,2200000.0
2009-05-29 15:40:00,15.326,15.438,15.302,15.401,2300000.0
2009-05-29 15:45:00,15.303,15.411,15.259,15.394,2050000.0
2009-05-29 15:50:00,15.396,15.399,15.221,15.335,2250000.0
2009-05-29 15:55:00,15.283,15.431,15.252,15.336,2150000.0
2009-05-29 16:00:00,15.261,15.43,15.18,15.333,2500000.0
2009-05-29 16:05:00,15.34,15.414,15.222,15.414,2300000.0
2009-05-29 16:10:00,15.418,15.467,15.285,15.304,2250000.0
2009-05-29 16:15:00,15.415,15.525,15.337,15.508,2200000.0
2009-05-29 16:20:00,15.482,15.485,15.336,15.444,2300000.0
2009-05-29 16:25:00,15.4,15.494,15.352,15.398,2350000.0
2009-05-29 16:30:00,15.51,15.533,15.347,15.449,2200000.0
2009-05-29 16:35:00,15.359,15.522,15.348,15.494,2250000.0
2009-05-29 16:40:00,15.406,15.542,15.36,15.469,2350000.0
2009-05-29 16:45:00,15.432,15.549,15.395,15.401,2350000.0
2009-05-29 16:50:00,15.438,15.592,15.377,15.469,2050000.0
2009-05-29 16:55:00,15.541,15.627,15.426,15.488,2600000.0
2009-05-29 17:00:00,15.521,15.616,15.446,15.456,1950000.0
2009-05-29 17:05:00,15.479,15.581,15.405,15.535,2350000.0
2009-05-29 17:10:00,15.547,15.573,15.4,15.414,2150000.0
2009-05-29 17:15:00,15.458,15.604,15.365,15.47,2200000.0
2009-05-29 17:20:00,15.538,15.554,15.346,15.484,2100000.0
2009-05-29 17:25:00,15.518,15.554,15.375,15.527,2300000.0
2009-05-29 17:30:00,15.437,15.606,15.398,15.449,2300000.0
2009-05-29 17:35:00,15.572,15.598,15.399,15.539,2300000.0
2009-05-29 17:40:00,15.516,15.583,15.43,15.454,2800000.0
2009-05-29 17:45:00,15.519,15.611,15.451,15.551,2350000.0
2009-05-29 17:50:00,15.54,15.574,15.441,15.508,2400000.0
2009-05-29 17:55:00,15.528,15.585,15.428,15.468,2450000.0
2009-05-29 18:00:00,15.506,15.591,15.411,15.549,2100000.0
2009-05-29 18:05:00,15.526,15.568,15.373,15.408,2800000.0
2009-05-29 18:10:00,15.454,15.562,15.392,15.493,2000000.0
2009-05-29 18:15:00,15.434,15.507,15.377,15.381,2100000.0
2009-05-29 18:20:00,15.409,15.54,15.324,15.366,4650000.0
2009-05-29 18:25:00,15.385,15.552,15.328,15.404,3550000.0
2009-05-29 18:30:00,15.408,15.551,15.365,15.436,4100000.0
2009-05-29 18:35:00,15.423,15.503,15.364,15.402,3000000.0
2009-05-29 18:40:00,15.413,15.518,15.355,15.462,6850000.0
2009-05-29 18:45:00,15.454,15.524,15.372,15.446,4700000.0
2009-05-29 18:50:00,15.413,15.54,15.321,15.417,4600000.0
2009-05-29 18:55:00,15.379,15.474,15.331,15.428,4900000.0
2009-05-29 19:00:00,15.452,15.496,15.289,15.454,1900000.0
2009-05-29 19:05:00,15.415,15.522,15.339,15.408,2200000.0
2009-05-29 19:10:00,15.512,15.512,15.397,15.501,1900000.0
2009-05-29 19:15:00,15.429,15.557,15.348,15.53,1800000.0
2009-05-29 19:20:00,15.405,15.597,15.404,15.597,2300000.0
2009-05-29 19:25:00,15.531,15.619,15.446,15.497,2200000.0
2009-05-29 19:30:00,15.586,15.6,15.419,15.485,1850000.0
2009-05-29 19:35:00,15.555,15.598,15.425,15.492,1700000.0
2009-05-29 19:40:00,15.496,15.607,15.425,15.471,2350000.0
2009-05-29 19:45:00,15.485,15.606,15.465,15.574,2000000.0
2009-05-29 19:50:00,15.559,15.597,15.459,15.588,1950000.0
2009-05-29 19:55:00,15.478,15.595,15.441,15.476,1750000.0
2009-05-29 20:00:00,15.566,15.618,15.449,15.61,1900000.0
2009-05-29 20:05:00,15.59,15.622,15.446,15.594,2100000.0
2009-05-29 20:10:00,15.585,15.646,15.423,15.546,2200000.0
2009-05-29 20:15:00,15.526,15.609,15.432,15.557,1600000.0
2009-05-29 20:20:00,15.572,15.632,15.44,15.59,2100000.0
2009-05-29 20:25:00,15.495,15.644,15.444,15.559,1600000.0
2009-05-29 20:30:00,15.606,15.651,15.474,15.562,1850000.0
2009-05-29 20:35:00,15.564,15.604,15.448,15.604,2000000.0
2009-05-29 20:40:00,15.557,15.642,15.444,15.573,1500000.0
2009-05-29 20:45:00,15.526,15.605,15.453,15.605,1650000.0
2009-05-29 20:50:00,15.483,15.656,15.43,15.543,2100000.0
2009-05-29 20:55:00,15.577,15.661,15.412,15.499,1850000.0
2009-05-29 21:00:00,15.495,15.614,15.432,15.574,2550000.0
2009-05-29 21:05:00,15.531,15.651,15.476,15.56,2800000.0
2009-05-29 21:10:00,15.594,15.651,15.485,15.594,2650000.0
2009-05-29 21:15:00,15.629,15.666,15.48,15.655,2150000.0
2009-05-29 21:20:00,15.67,15.707,15.496,15.627,2900000.0
2009-05-29 21:25:00,15.621,15.661,15.488,15.616,2550000.0
2009-05-29 21:30:00,15.61,15.65,15.495,15.648,1800000.0
2009-05-29 21:35:00,15.533,15.666,15.487,15.536,1750000.0
2009-05-29 21:40:00,15.612,15.648,15.501,15.638,1600000.0
2009-05-29 21:45:00,15.551,15.662,15.496,15.655,1700000.0
2009-05-29 21:50:00,15.625,15.663,15.509,15.647,2950000.0
2009-05-29 21:55:00,15.539,15.672,15.524,15.669,2150000.0
2009-05-29 22:00:00,15.575,15.655,15.507,15.58,2150000.0
2009-05-29 22:05:00,15.584,15.667,15.512,15.616,1350000.0
2009-05-29 22:10:00,15.556,15.637,15.497,15.555,1150000.0
2009-05-29 22:15:00,15.65,15.677,15.479,15.603,2200000.0
2009-05-29 22:20:00,15.636,15.691,15.515,15.659,1350000.0
2009-05-29 22:25:00,15.67,15.686,15.533,15.637,1550000.0
2009-05-29 22:30:00,15.677,15.722,15.52,15.602,2250000.0
2009-05-29 22:35:00,15.617,15.689,15.54,15.66,2200000.0
2009-05-29 22:40:00,15.598,15.69,15.529,15.651,1900000.0
2009-05-29 22:45:00,15.655,15.709,15.584,15.62,1750000.0
2009-05-29 22:50:00,15.649,15.704,15.586,15.646,1050000.0
2009-05-29 22:55:00,15.671,15.719,15.538,15.68,1700000.0
2009-05-31 23:00:00,15.727,15.749,15.591,15.749,1100000.0
2009-05-31 23:10:00,15.675,15.73,15.583,15.614,1400000.0
2009-05-31 23:20:00,15.693,15.733,15.609,15.684,850000.0
2009-05-31 23:30:00,15.615,15.755,15.604,15.639,1200000.0
2009-05-31 23:40:00,15.664,15.733,15.592,15.693,2400000.0
2009-05-31 23:50:00,15.732,15.732,15.649,15.711,800000.0
2009-06-01 00:00:00,15.619,15.771,15.581,15.688,2450000.0
2009-06-01 00:05:00,15.643,15.742,15.571,15.684,2150000.0
2009-06-01 00:10:00,15.72,15.751,15.632,15.715,1050000.0
2009-06-01 00:15:00,15.621,15.745,15.621,15.73,2350000.0
2009-06-01 00:20:00,15.726,15.755,15.635,15.728,1600000.0
2009-06-01 00:25:00,15.762,15.774,15.616,15.629,1800000.0
2009-06-01 00:30:00,15.706,15.793,15.607,15.762,1650000.0
2009-06-01 00:35:00,15.713,15.792,15.615,15.727,1900000.0
2009-06-01 00:40:00,15.742,15.767,15.61,15.65,2700000.0
2009-06-01 00:45:00,15.74,15.766,15.578,15.725,2250000.0
2009-06-01 00:50:00,15.718,15.748,15.566,15.614,2600000.0
2009-06-01 00:55:00,15.612,15.719,15.588,15.671,1900000.0
2009-06-01 01:00:00,15.61,15.711,15.602,15.692,900000.0
2009-06-01 01:05:00,15.675,15.735,15.55,15.724,900000.0
2009-06-01 01:10:00,15.624,15.777,15.56,15.725,1900000.0
2009-06-01 01:15:00,15.702,15.757,15.559,15.692,1700000.0
2009-06-01 01:20:00,15.71,15.744,15.524,15.631,2050000.0
2009-06-01 01:25:00,15.74,15.74,15.568,15.686,2000000.0
2009-06-01 01:30:00,15.687,15.744,15.579,15.69,1450000.0
2009-06-01 01:35:00,15.722,15.738,15.537,15.704,1800000.0
2009-06-01 01:40:00,15.661,15.71,15.579,15.71,1150000.0
2009-06-01 01:45:00,15.599,15.697,15.517,15.625,2900000.0
2009-06-01 01:50:00,15.645,15.691,15.537,15.598,1900000.0
2009-06-01 01:55:00,15.635,15.635,15.482,15.635,1700000.0
2009-06-01 02:00:00,15.64,15.65,15.502,15.645,1350000.0
2009-06-01 02:05:00,15.607,15.655,15.522,15.622,1700000.0
2009-06-01 02:10:00,15.635,15.694,15.55,15.586,2150000.0
2009-06-01 02:15:00,15.701,15.725,15.568,15.709,1850000.0
2009-06-01 02:20:00,15.742,15.756,15.578,15.612,2050000.0
2009-06-01 02:25:00,15.697,15.733,15.558,15.69,1500000.0
2009-06-01 02:30:00,15.672,15.736,15.55,15.64,1100000.0
2009-06-01 02:35:00,15.69,15.735,15.559,15.574,2000000.0
2009-06-01 02:40:00,15.704,15.727,15.523,15.68,1550000.0
2009-06-01 02:45:00,15.707,15.736,15.563,15.629,1900000.0
2009-06-01 02:50:00,15.716,15.716,15.575,15.575,1400000.0
2009-06-01 02:55:00,15.701,15.733,15.592,15.592,1050000.0
2009-06-01 03:00:00,15.682,15.754,15.587,15.653,1900000.0
2009-06-01 03:05:00,15.646,15.752,15.577,15.74,2600000.0
2009-06-01 03:10:00,15.699,15.772,15.571,15.772,2250000.0
2009-06-01 03:15:00,15.681,15.797,15.612,15.783,2950000.0
2009-06-01 03:20:00,15.755,15.815,15.633,15.811,2150000.0
2009-06-01 03:25:00,15.836,15.861,15.732,15.829,1900000.0
2009-06-01 03:30:00,15.765,15.861,15.677,15.835,1300000.0
2009-06-01 03:35:00,15.793,15.838,15.72,15.816,1450000.0
2009-06-01 03:40:00,15.843,15.867,15.691,15.691,2150000.0
2009-06-01 03:45:00,15.794,15.864,15.711,15.834,1850000.0
2009-06-01 03:50:00,15.836,15.843,15.702,15.764,2050000.0
2009-06-01 03:55:00,15.801,15.897,15.742,15.744,2450000.0
2009-06-01 04:00:00,15.756,15.85,15.684,15.801,2050000.0
2009-06-01 04:05:00,15.81,15.815,15.653,15.805,1500000.0
2009-06-01 04:10:00,15.656,15.808,15.656,15.808,900000.0
2009-06-01 04:15:00,15.763,15.874,15.685,15.743,4400000.0
2009-06-01 04:20:00,15.681,15.808,15.681,15.803,1250000.0
2009-06-01 04:25:00,15.724,15.824,15.616,15.671,2000000.0
2009-06-01 04:30:00,15.683,15.833,15.683,15.719,1200000.0
2009-06-01 04:35:00,15.739,15.832,15.649,15.788,1550000.0
2009-06-01 04:40:00,15.699,15.811,15.665,15.798,1200000.0
2009-06-01 04:45:00,15.775,15.848,15.679,15.784,2150000.0
2009-06-01 04:50:00,15.703,15.858,15.672,15.677,1650000.0
2009-06-01 04:55:00,15.683,15.837,15.647,15.818,2050000.0
2009-06-01 05:00:00,15.788,15.844,15.694,15.799,2050000.0
2009-06-01 05:05:00,15.781,15.835,15.684,15.743,1350000.0
2009-06-01 05:10:00,15.76,15.846,15.682,15.761,1250000.0
2009-06-01 05:15:00,15.785,15.828,15.695,15.748,1700000.0
2009-06-01 05:20:00,15.832,15.852,15.679,15.809,1750000.0
2009-06-01 05:25:00,15.74,15.839,15.697,15.83,1300000.0
2009-06-01 05:30:00,15.81,15.836,15.686,15.796,900000.0
2009-06-01 05:35:00,15.837,15.848,15.704,15.846,1150000.0
2009-06-01 05:40:00,15.784,15.847,15.689,15.832,1550000.0
2009-06-01 05:45:00,15.819,15.828,15.746,15.746,400000.0
2009-06-01 05:50:00,15.781,15.845,15.723,15.723,1400000.0
2009-06-01 05:55:00,15.807,15.873,15.681,15.809,950000.0
2009-06-01 06:00:00,15.824,15.852,15.673,15.77,1000000.0
2009-06-01 06:05:00,15.838,15.838,15.696,15.818,1850000.0
2009-06-01 06:10:00,15.812,15.841,15.698,15.798,1350000.0
2009-06-01 06:15:00,15.833,15.84,15.733,15.84,600000.0
2009-06-01 06:20:00,15.74,15.827,15.698,15.756,1400000.0
2009-06-01 06:25:00,15.728,15.836,15.711,15.789,1500000.0
2009-06-01 06:30:00,15.765,15.841,15.677,15.813,2550000.0
2009-06-01 06:35:00,15.835,15.844,15.67,15.84,2900000.0
2009-06-01 06:40:00,15.803,15.856,15.703,15.846,1700000.0
2009-06-01 06:45:00,15.809,15.925,15.695,15.852,2650000.0
2009-06-01 06:50:00,15.816,15.895,15.714,15.767,2800000.0
2009-06-01 06:55:00,15.83,15.908,15.714,15.743,2500000.0
2009-06-01 07:00:00,15.771,15.944,15.704,15.885,1900000.0
2009-06-01 07:05:00,15.865,15.95,15.748,15.814,2100000.0
2009-06-01 07:10:00,15.91,15.958,15.762,15.858,2150000.0
2009-06-01 07:15:00,15.894,15.919,15.753,15.854,1600000.0
2009-06-01 07:20:00,15.908,15.948,15.769,15.864,1800000.0
2009-06-01 07:25:00,15.886,15.931,15.767,15.906,1550000.0
2009-06-01 07:30:00,15.881,15.922,15.746,15.764,1950000.0
2009-06-01 07:35:00,15.859,15.896,15.746,15.867,1950000.0
2009-06-01 07:40:00,15.873,15.873,15.695,15.738,1900000.0
2009-06-01 07:45:00,15.795,15.887,15.714,15.818,2200000.0
2009-06-01 07:50:00,15.81,15.85,15.688,15.752,1900000.0
2009-06-01 07:55:00,15.822,15.882,15.671,15.799,1900000.0
2009-06-01 08:00:00,15.722,15.854,15.703,15.715,1750000.0
2009-06-01 08:05:00,15.825,15.849,15.669,15.801,1850000.0
2009-06-01 08:10:00,15.827,15.842,15.709,15.742,2000000.0
2009-06-01 08:15:00,15.728,15.882,15.693,15.759,2350000.0
2009-06-01 08:20:00,15.763,15.884,15.717,15.822,2050000.0
2009-06-01 08:25:00,15.757,15.864,15.663,15.792,1850000.0
2009-06-01 08:30:00,15.757,15.854,15.638,15.711,2200000.0
2009-06-01 08:35:00,15.778,15.851,15.653,15.688,2300000.0
2009-06-01 08:40:00,15.797,15.825,15.64,15.691,1800000.0
2009-06-01 08:45:00,15.769,15.772,15.652,15.772,1900000.0
2009-06-01 08:50:00,15.619,15.79,15.607,15.722,2200000.0
2009-06-01 08:55:00,15.744,15.863,15.672,15.83,1900000.0
2009-06-01 09:00:00,15.795,15.84,15.694,15.735,4900000.0
2009-06-01 09:05:00,15.798,15.857,15.665,15.715,4600000.0
2009-06-01 09:10:00,15.75,15.817,15.654,15.717,4700000.0
2009-06-01 09:15:00,15.745,15.821,15.652,15.752,6850000.0
2009-06-01 09:20:00,15.741,15.818,15.684,15.748,3000000.0
2009-06-01 09:25:00,15.74,15.836,15.682,15.71,4100000.0
2009-06-01 09:30:00,15.681,15.821,15.625,15.67,3550000.0
2009-06-01 09:35:00,15.689,15.83,15.675,15.71,4650000.0
2009-06-01 09:40:00,15.68,15.804,15.642,15.723,2000000.0
2009-06-01 09:45:00,15.834,15.893,15.692,15.785,2000000.0
2009-06-01 09:50:00,15.779,15.9,15.747,15.831,2800000.0
2009-06-01 09:55:00,15.905,15.905,15.724,15.794,2200000.0
2009-06-01 10:00:00,15.765,15.915,15.732,15.867,2450000.0
2009-06-01 10:05:00,15.864,15.934,15.784,15.885,2400000.0
2009-06-01 10:10:00,15.88,15.921,15.759,15.83,2350000.0
2009-06-01 10:15:00,15.787,15.933,15.738,15.874,2800000.0
2009-06-01 10:20:00,15.912,15.928,15.769,15.909,2300000.0
2009-06-01 10:25:00,15.849,15.945,15.768,15.829,2050000.0
2009-06-01 10:30:00,15.942,15.966,15.786,15.937,2300000.0
2009-06-01 10:35:00,15.903,15.956,15.758,15.909,2100000.0
2009-06-01 10:40:00,15.805,15.921,15.744,15.788,2200000.0
2009-06-01 10:45:00,15.773,15.939,15.771,15.904,2150000.0
2009-06-01 10:50:00,15.929,15.973,15.764,15.849,2350000.0
2009-06-01 10:55:00,15.796,15.91,15.764,15.815,1950000.0
2009-06-01 11:00:00,15.792,15.921,15.77,15.907,2600000.0
2009-06-01 11:05:00,15.838,15.951,15.76,15.794,2050000.0
2009-06-01 11:10:00,15.769,15.912,15.736,15.762,2350000.0
2009-06-01 11:15:00,15.784,15.944,15.717,15.797,2350000.0
2009-06-01 11:20:00,15.855,15.915,15.708,15.786,2250000.0
2009-06-01 11:25:00,15.872,15.948,15.718,15.899,2200000.0
2009-06-01 11:30:00,15.838,15.939,15.782,15.825,2350000.0
2009-06-01 11:35:00,15.887,15.967,15.773,15.922,2300000.0
2009-06-01 11:40:00,15.901,15.914,15.757,15.872,2200000.0
2009-06-01 11:45:00,15.773,15.952,15.765,15.926,2250000.0
2009-06-01 11:50:00,15.918,15.953,15.772,15.877,2300000.0
2009-06-01 11:55:00,15.905,15.916,15.78,15.78,2500000.0
2009-06-01 12:00:00,15.837,15.935,15.757,15.823,2150000.0
2009-06-01 12:05:00,15.834,15.92,15.75,15.911,2250000.0
2009-06-01 12:10:00,15.913,15.95,15.757,15.804,2050000.0
2009-06-01 12:15:00,15.912,15.926,15.778,15.794,2100000.0
2009-06-01 12:20:00,15.912,15.962,15.732,15.869,2200000.0
2009-06-01 12:25:00,15.896,15.941,15.785,15.848,1900000.0
2009-06-01 12:30:00,15.827,15.921,15.77,15.894,2150000.0
2009-06-01 12:35:00,15.813,15.951,15.726,15.856,2850000.0
2009-06-01 12:40:00,15.743,15.907,15.706,15.842,2250000.0
2009-06-01 12:45:00,15.695,15.877,15.691,15.744,2100000.0
2009-06-01 12:50:00,15.856,15.88,15.702,15.855,1900000.0
2009-06-01 12:55:00,15.853,15.892,15.707,15.805,2000000.0
2009-06-01 13:00:00,15.82,15.852,15.677,15.756,2350000.0
2009-06-01 13:05:00,15.759,15.872,15.694,15.708,2200000.0
2009-06-01 13:10:00,15.701,15.858,15.673,15.815,2050000.0
2009-06-01 13:15:00,15.804,15.883,15.71,15.758,2450000.0
2009-06-01 13:20:00,15.729,15.88,15.692,15.834,2550000.0
2009-06-01 13:25:00,15.715,15.872,15.701,15.824,1900000.0
2009-06-01 13:30:00,15.829,15.863,15.688,15.847,2350000.0
2009-06-01 13:35:00,15.822,15.847,15.68,15.732,2550000.0
2009-06-01 13:40:00,15.733,15.804,15.642,15.795,2350000.0
2009-06-01 13:45:00,15.713,15.85,15.685,15.685,2000000.0
2009-06-01 13:50:00,15.726,15.845,15.686,15.831,2200000.0
2009-06-01 13:55:00,15.87,15.879,15.682,15.826,2350000.0
2009-06-01 14:00:00,15.799,15.896,15.729,15.88,2100000.0
2009-06-01 14:05:00,15.797,15.877,15.682,15.74,2000000.0
2009-06-01 14:10:00,15.772,15.88,15.713,15.828,2250000.0
2009-06-01 14:15:00,15.814,15.902,15.716,15.902,2250000.0
2009-06-01 14:20:00,15.875,15.906,15.722,15.834,2150000.0
2009-06-01 14:25:00,15.781,15.845,15.672,15.783,2350000.0
2009-06-01 14:30:00,15.712,15.843,15.67,15.795,2300000.0
2009-06-01 14:35:00,15.819,15.846,15.685,15.783,2200000.0
2009-06-01 14:40:00,15.717,15.827,15.623,15.718,2200000.0
2009-06-01 14:45:00,15.751,15.821,15.656,15.695,2200000.0
2009-06-01 14:50:00,15.687,15.773,15.615,15.642,2350000.0
2009-06-01 14:55:00,15.721,15.796,15.612,15.751,2250000.0
2009-06-01 15:00:00,15.664,15.784,15.621,15.642,2000000.0
2009-06-01 15:05:00,15.701,15.766,15.615,15.678,2250000.0
2009-06-01 15:10:00,15.671,15.761,15.595,15.71,2150000.0
2009-06-01 15:15:00,15.665,15.767,15.581,15.745,2200000.0
2009-06-01 15:20:00,15.637,15.762,15.613,15.729,2200000.0
2009-06-01 15:25:00,15.66,15.79,15.63,15.692,2200000.0
2009-06-01 15:30:00,15.784,15.784,15.617,15.705,2000000.0
2009-06-01 15:35:00,15.716,15.787,15.598,15.642,2950000.0
2009-06-01 15:40:00,15.676,15.785,15.642,15.717,2300000.0
2009-06-01 15:45:00,15.818,15.851,15.678,15.773,2050000.0
2009-06-01 15:50:00,15.761,15.819,15.65,15.765,2350000.0
2009-06-01 15:55:00,15.681,15.777,15.62,15.742,2700000.0
2009-06-01 16:00:00,15.615,15.768,15.609,15.698,2050000.0
2009-06-01 16:05:00,15.681,15.815,15.618,15.668,2300000.0
2009-06-01 16:10:00,15.721,15.753,15.612,15.749,2000000.0
2009-06-01 16:15:00,15.747,15.767,15.613,15.672,2350000.0
2009-06-01 16:20:00,15.681,15.769,15.571,15.571,2150000.0
2009-06-01 16:25:00,15.645,15.694,15.541,15.551,2200000.0
2009-06-01 16:30:00,15.536,15.654,15.521,15.549,2200000.0
2009-06-01 16:35:00,15.558,15.67,15.481,15.518,2250000.0
2009-06-01 16:40:00,15.649,15.682,15.476,15.547,2050000.0
2009-06-01 16:45:00,15.583,15.699,15.512,15.541,2150000.0
2009-06-01 16:50:00,15.632,15.693,15.462,15.549,2350000.0
2009-06-01 16:55:00,15.598,15.632,15.448,15.478,2450000.0
2009-06-01 17:00:00,15.396,15.575,15.393,15.393,1950000.0
2009-06-01 17:05:00,15.445,15.55,15.379,15.485,2400000.0
2009-06-01 17:10:00,15.531,15.586,15.404,15.426,2300000.0
2009-06-01 17:15:00,15.527,15.627,15.429,15.512,2250000.0
2009-06-01 17:20:00,15.451,15.629,15.431,15.6,2100000.0
2009-06-01 17:25:00,15.515,15.617,15.426,15.543,2450000.0
2009-06-01 17:30:00,15.608,15.66,15.486,15.555,2100000.0
2009-06-01 17:35:00,15.515,15.645,15.468,15.539,2600000.0
2009-06-01 17:40:00,15.605,15.651,15.477,15.513,2200000.0
2009-06-01 17:45:00,15.64,15.655,15.475,15.526,2650000.0
2009-06-01 17:50:00,15.631,15.665,15.501,15.583,2700000.0
2009-06-01 17:55:00,15.664,15.686,15.533,15.574,2100000.0
2009-06-01 18:00:00,15.587,15.694,15.504,15.67,2750000.0
2009-06-01 18:05:00,15.563,15.673,15.503,15.631,2350000.0
2009-06-01 18:10:00,15.589,15.701,15.537,15.551,2400000.0
2009-06-01 18:15:00,15.636,15.7,15.55,15.584,2350000.0
2009-06-01 18:20:00,15.621,15.725,15.56,15.565,2400000.0
2009-06-01 18:25:00,15.599,15.701,15.547,15.613,2550000.0
2009-06-01 18:30:00,15.702,15.725,15.564,15.572,2450000.0
2009-06-01 18:35:00,15.658,15.689,15.479,15.634,3000000.0
2009-06-01 18:40:00,15.648,15.693,15.52,15.662,2250000.0
2009-06-01 18:45:00,15.696,15.755,15.49,15.636,2350000.0
2009-06-01 18:50:00,15.65,15.682,15.49,15.632,3300000.0
2009-06-01 18:55:00,15.486,15.635,15.486,15.539,2400000.0
2009-06-01 19:00:00,15.539,15.664,15.481,15.647,2200000.0
2009-06-01 19:05:00,15.562,15.652,15.484,15.557,1700000.0
2009-06-01 19:10:00,15.589,15.618,15.47,15.508,2550000.0
2009-06-01 19:15:00,15.539,15.641,15.495,15.605,2150000.0
2009-06-01 19:20:00,15.593,15.759,15.502,15.736,2500000.0
2009-06-01 19:25:00,15.578,15.724,15.571,15.59,2400000.0
2009-06-01 19:30:00,15.6,15.736,15.578,15.603,2350000.0
2009-06-01 19:35:00,15.618,15.725,15.558,15.626,1850000.0
2009-06-01 19:40:00,15.601,15.692,15.543,15.68,2500000.0
2009-06-01 19:45:00,15.578,15.706,15.509,15.599,2250000.0
2009-06-01 19:50:00,15.668,15.684,15.549,15.621,900000.0
2009-06-01 19:55:00,15.619,15.713,15.548,15.67,2150000.0
2009-06-01 20:00:00,15.708,15.708,15.534,15.638,2900000.0
2009-06-01 20:05:00,15.689,15.73,15.566,15.625,2400000.0
2009-06-01 20:10:00,15.705,15.725,15.52,15.577,2700000.0
2009-06-01 20:15:00,15.686,15.752,15.556,15.559,2150000.0
2009-06-01 20:20:00,15.665,15.693,15.541,15.684,2100000.0
2009-06-01 20:25:00,15.676,15.751,15.543,15.551,1600000.0
2009-06-01 20:30:00,15.592,15.657,15.504,15.565,2050000.0
2009-06-01 20:35:00,15.514,15.644,15.459,15.48,1900000.0
2009-06-01 20:40:00,15.54,15.623,15.483,15.483,1750000.0
2009-06-01 20:45:00,15.59,15.637,15.503,15.549,1700000.0
2009-06-01 20:50:00,15.584,15.615,15.425,15.576,2300000.0
2009-06-01 20:55:00,15.494,15.628,15.47,15.507,2400000.0
2009-06-01 21:00:00,15.525,15.589,15.419,15.484,2250000.0
2009-06-01 21:05:00,15.489,15.643,15.489,15.574,1850000.0
2009-06-01 21:10:00,15.617,15.628,15.439,15.489,1900000.0
2009-06-01 21:15:00,15.55,15.596,15.426,15.507,2350000.0
2009-06-01 21:20:00,15.579,15.593,15.449,15.57,1600000.0
2009-06-01 21:25:00,15.565,15.603,15.447,15.5,1950000.0
2009-06-01 21:30:00,15.467,15.617,15.467,15.484,1100000.0
2009-06-01 21:35:00,15.568,15.638,15.452,15.568,2000000.0
2009-06-01 21:40:00,15.542,15.641,15.452,15.575,2500000.0
2009-06-01 21:45:00,15.576,15.659,15.409,15.502,1650000.0
2009-06-01 21:50:00,15.552,15.629,15.413,15.475,2350000.0
2009-06-01 21:55:00,15.546,15.568,15.427,15.538,1850000.0
2009-06-01 22:00:00,15.493,15.575,15.422,15.476,1650000.0
2009-06-01 22:05:00,15.428,15.581,15.428,15.468,1150000.0
2009-06-01 22:10:00,15.572,15.588,15.435,15.5,1450000.0
2009-06-01 22:15:00,15.43,15.576,15.43,15.462,1050000.0
2009-06-01 22:20:00,15.545,15.585,15.428,15.572,1450000.0
2009-06-01 22:25:00,15.559,15.574,15.45,15.538,1300000.0
2009-06-01 22:30:00,15.433,15.546,15.433,15.52,300000.0
2009-06-01 22:35:00,15.48,15.598,15.401,15.569,1150000.0
2009-06-01 22:40:00,15.417,15.578,15.402,15.567,1800000.0
2009-06-01 22:45:00,15.57,15.628,15.422,15.464,1050000.0
2009-06-01 22:50:00,15.48,15.584,15.433,15.566,1900000.0
2009-06-01 22:55:00,15.576,15.584,15.438,15.438,500000.0
2009-06-01 23:00:00,15.472,15.575,15.398,15.554,1650000.0
2009-06-01 23:05:00,15.6,15.628,15.391,15.456,1500000.0
2009-06-01 23:10:00,15.478,15.643,15.413,15.451,2300000.0
2009-06-01 23:15:00,15.569,15.581,15.451,15.561,450000.0
2009-06-01 23:20:00,15.551,15.58,15.442,15.58,750000.0
2009-06-01 23:25:00,15.58,15.58,15.55,15.55,400000.0
2009-06-01 23:30:00,15.499,15.577,15.442,15.493,1400000.0
2009-06-01 23:40:00,15.574,15.584,15.449,15.56,1400000.0
2009-06-01 23:45:00,15.539,15.613,15.477,15.509,750000.0
2009-06-01 23:50:00,15.474,15.584,15.458,15.547,1500000.0
2009-06-01 23:55:00,15.516,15.516,15.479,15.479,100000.0
2009-06-02 00:00:00,15.557,15.577,15.409,15.459,3300000.0
2009-06-02 00:05:00,15.467,15.567,15.405,15.526,2100000.0
2009-06-02 00:10:00,15.463,15.535,15.418,15.521,1150000.0
2009-06-02 00:15:00,15.407,15.532,15.372,15.389,2050000.0
2009-06-02 00:20:00,15.443,15.544,15.397,15.486,1600000.0
2009-06-02 00:25:00,15.434,15.514,15.353,15.419,1700000.0
2009-06-02 00:30:00,15.414,15.499,15.362,15.489,1200000.0
2009-06-02 00:35:00,15.453,15.496,15.376,15.431,1150000.0
2009-06-02 00:40:00,15.414,15.517,15.33,15.503,1450000.0
2009-06-02 00:45:00,15.5,15.53,15.375,15.519,1600000.0
2009-06-02 00:50:00,15.486,15.537,15.372,15.457,2350000.0
2009-06-02 00:55:00,15.473,15.539,15.38,15.484,2200000.0
2009-06-02 01:00:00,15.379,15.553,15.351,15.487,2950000.0
2009-06-02 01:05:00,15.457,15.512,15.367,15.447,1650000.0
2009-06-02 01:10:00,15.478,15.524,15.36,15.506,1650000.0
2009-06-02 01:15:00,15.5,15.549,15.364,15.52,1900000.0
2009-06-02 01:20:00,15.463,15.558,15.355,15.403,2800000.0
2009-06-02 01:25:00,15.468,15.557,15.347,15.408,2350000.0
2009-06-02 01:30:00,15.508,15.536,15.372,15.508,2100000.0
2009-06-02 01:35:00,15.387,15.551,15.387,15.528,950000.0
2009-06-02 01:40:00,15.438,15.599,15.421,15.538,2050000.0
2009-06-02 01:45:00,15.487,15.582,15.366,15.487,2450000.0
2009-06-02 01:50:00,15.511,15.527,15.341,15.403,2450000.0
2009-06-02 01:55:00,15.522,15.536,15.367,15.423,2150000.0
2009-06-02 02:00:00,15.51,15.53,15.376,15.53,1750000.0
2009-06-02 02:05:00,15.48,15.517,15.359,15.485,1800000.0
2009-06-02 02:10:00,15.469,15.562,15.379,15.379,2350000.0
2009-06-02 02:15:00,15.5,15.5,15.333,15.474,2250000.0
2009-06-02 02:20:00,15.496,15.533,15.29,15.426,1700000.0
2009-06-02 02:25:00,15.492,15.522,15.359,15.473,1900000.0
2009-06-02 02:30:00,15.466,15.528,15.344,15.407,1900000.0
2009-06-02 02:35:00,15.478,15.561,15.375,15.475,2250000.0
2009-06-02 02:40:00,15.459,15.502,15.361,15.502,650000.0
2009-06-02 02:45:00,15.517,15.524,15.339,15.426,1850000.0
2009-06-02 02:50:00,15.425,15.483,15.353,15.48,1050000.0
2009-06-02 02:55:00,15.464,15.533,15.334,15.423,1800000.0
2009-06-02 03:00:00,15.517,15.539,15.397,15.51,2350000.0
2009-06-02 03:05:00,15.432,15.567,15.401,15.527,2600000.0
2009-06-02 03:10:00,15.486,15.524,15.379,15.524,1350000.0
2009-06-02 03:15:00,15.391,15.544,15.385,15.539,3050000.0
2009-06-02 03:20:00,15.478,15.533,15.421,15.511,1150000.0
2009-06-02 03:25:00,15.504,15.582,15.406,15.529,1600000.0
2009-06-02 03:30:00,15.479,15.589,15.418,15.492,1600000.0
2009-06-02 03:35:00,15.582,15.626,15.481,15.547,1550000.0
2009-06-02 03:40:00,15.444,15.566,15.415,15.415,1800000.0
2009-06-02 03:45:00,15.548,15.577,15.471,15.53,1600000.0
2009-06-02 03:50:00,15.554,15.589,15.412,15.482,1750000.0
2009-06-02 03:55:00,15.449,15.625,15.449,15.478,1400000.0
2009-06-02 04:00:00,15.493,15.593,15.465,15.486,1000000.0
2009-06-02 04:05:00,15.589,15.63,15.456,15.507,1550000.0
2009-06-02 04:10:00,15.589,15.625,15.471,15.509,1050000.0
2009-06-02 04:15:00,15.514,15.564,15.455,15.499,500000.0
2009-06-02 04:20:00,15.51,15.58,15.458,15.57,850000.0
2009-06-02 04:25:00,15.536,15.617,15.49,15.572,550000.0
2009-06-02 04:30:00,15.523,15.592,15.416,15.592,1550000.0
2009-06-02 04:35:00,15.525,15.589,15.455,15.57,1200000.0
2009-06-02 04:40:00,15.52,15.602,15.468,15.519,900000.0
2009-06-02 04:45:00,15.527,15.629,15.456,15.545,2100000.0
2009-06-02 04:50:00,15.549,15.632,15.468,15.487,1600000.0
2009-06-02 04:55:00,15.45,15.602,15.42,15.575,2000000.0
2009-06-02 05:00:00,15.531,15.588,15.452,15.583,1650000.0
2009-06-02 05:05:00,15.534,15.625,15.455,15.541,1900000.0
2009-06-02 05:10:00,15.488,15.594,15.449,15.531,1200000.0
2009-06-02 05:15:00,15.49,15.604,15.472,15.518,1850000.0
2009-06-02 05:20:00,15.552,15.605,15.484,15.57,1050000.0
2009-06-02 05:30:00,15.57,15.595,15.489,15.579,550000.0
2009-06-02 05:35:00,15.616,15.635,15.432,15.592,2200000.0
2009-06-02 05:40:00,15.574,15.617,15.44,15.513,1350000.0
2009-06-02 05:45:00,15.575,15.615,15.494,15.524,700000.0
2009-06-02 05:50:00,15.538,15.626,15.496,15.588,1800000.0
2009-06-02 05:55:00,15.457,15.582,15.449,15.577,850000.0
2009-06-02 06:00:00,15.577,15.612,15.425,15.546,2000000.0
2009-06-02 06:05:00,15.605,15.605,15.507,15.569,700000.0
2009-06-02 06:10:00,15.554,15.593,15.424,15.567,1750000.0
2009-06-02 06:15:00,15.54,15.615,15.453,15.463,2350000.0
2009-06-02 06:20:00,15.5,15.58,15.433,15.58,1300000.0
2009-06-02 06:25:00,15.47,15.564,15.428,15.523,1150000.0
2009-06-02 06:30:00,15.54,15.611,15.418,15.566,2500000.0
2009-06-02 06:35:00,15.62,15.631,15.428,15.612,2900000.0
2009-06-02 06:40:00,15.494,15.623,15.484,15.598,2150000.0
2009-06-02 06:45:00,15.575,15.642,15.45,15.584,2700000.0
2009-06-02 06:50:00,15.542,15.64,15.465,15.558,2800000.0
2009-06-02 06:55:00,15.606,15.64,15.502,15.548,2250000.0
2009-06-02 07:00:00,15.539,15.709,15.525,15.639,1750000.0
2009-06-02 07:05:00,15.606,15.668,15.433,15.54,1900000.0
2009-06-02 07:10:00,15.659,15.697,15.49,15.569,2150000.0
2009-06-02 07:15:00,15.615,15.632,15.467,15.575,2050000.0
2009-06-02 07:20:00,15.633,15.633,15.464,15.563,1900000.0
2009-06-02 07:25:00,15.586,15.645,15.483,15.645,1650000.0
2009-06-02 07:30:00,15.631,15.676,15.496,15.507,1950000.0
2009-06-02 07:35:00,15.605,15.646,15.474,15.61,1700000.0
2009-06-02 07:40:00,15.594,15.66,15.474,15.524,1500000.0
2009-06-02 07:45:00,15.608,15.653,15.462,15.512,1650000.0
2009-06-02 07:50:00,15.597,15.669,15.463,15.53,2050000.0
2009-06-02 07:55:00,15.591,15.598,15.425,15.576,1900000.0
2009-06-02 08:00:00,15.479,15.611,15.448,15.452,1750000.0
2009-06-02 08:05:00,15.491,15.631,15.424,15.55,2250000.0
2009-06-02 08:10:00,15.538,15.561,15.422,15.422,2000000.0
2009-06-02 08:15:00,15.434,15.553,15.359,15.451,2150000.0
2009-06-02 08:20:00,15.438,15.554,15.388,15.505,2050000.0
2009-06-02 08:25:00,15.425,15.557,15.375,15.524,1850000.0
2009-06-02 08:30:00,15.412,15.558,15.351,15.416,2200000.0
2009-06-02 08:35:00,15.463,15.514,15.36,15.389,2300000.0
2009-06-02 08:40:00,15.494,15.496,15.348,15.402,1800000.0
2009-06-02 08:45:00,15.478,15.489,15.345,15.453,1900000.0
2009-06-02 08:50:00,15.365,15.505,15.335,15.37,2200000.0
2009-06-02 08:55:00,15.398,15.489,15.321,15.478,1900000.0
2009-06-02 09:00:00,15.45,15.482,15.352,15.408,4900000.0
2009-06-02 09:05:00,15.441,15.506,15.34,15.437,4600000.0
2009-06-02 09:10:00,15.449,15.562,15.376,15.47,4700000.0
2009-06-02 09:15:00,15.478,15.531,15.322,15.456,6850000.0
2009-06-02 09:20:00,15.428,15.531,15.339,15.391,3000000.0
2009-06-02 09:25:00,15.437,15.52,15.36,15.361,4100000.0
2009-06-02 09:30:00,15.354,15.516,15.295,15.342,3550000.0
2009-06-02 09:35:00,15.353,15.501,15.332,15.381,4650000.0
2009-06-02 09:40:00,15.369,15.5,15.316,15.383,2100000.0
2009-06-02 09:45:00,15.472,15.488,15.347,15.395,2000000.0
2009-06-02 09:50:00,15.332,15.491,15.286,15.453,2800000.0
2009-06-02 09:55:00,15.49,15.49,15.341,15.403,2200000.0
2009-06-02 10:00:00,15.39,15.526,15.363,15.466,2450000.0
2009-06-02 10:05:00,15.47,15.524,15.367,15.482,2400000.0
2009-06-02 10:10:00,15.491,15.531,15.372,15.439,2000000.0
2009-06-02 10:15:00,15.371,15.535,15.33,15.44,2800000.0
2009-06-02 10:20:00,15.478,15.524,15.349,15.523,2300000.0
2009-06-02 10:25:00,15.405,15.52,15.338,15.425,2050000.0
2009-06-02 10:30:00,15.499,15.54,15.361,15.497,2300000.0
2009-06-02 10:35:00,15.497,15.554,15.329,15.514,2100000.0
2009-06-02 10:40:00,15.409,15.517,15.328,15.414,2200000.0
2009-06-02 10:45:00,15.388,15.538,15.378,15.517,2150000.0
2009-06-02 10:50:00,15.498,15.569,15.372,15.453,2350000.0
2009-06-02 10:55:00,15.397,15.568,15.397,15.469,1950000.0
2009-06-02 11:00:00,15.418,15.551,15.389,15.538,2600000.0
2009-06-02 11:05:00,15.484,15.603,15.412,15.42,2050000.0
2009-06-02 11:10:00,15.396,15.52,15.351,15.422,2350000.0
2009-06-02 11:15:00,15.448,15.553,15.39,15.451,2350000.0
2009-06-02 11:20:00,15.516,15.542,15.383,15.404,2250000.0
2009-06-02 11:25:00,15.499,15.543,15.342,15.511,2200000.0
2009-06-02 11:30:00,15.429,15.539,15.39,15.463,2000000.0
2009-06-02 11:35:00,15.506,15.546,15.377,15.498,2300000.0
2009-06-02 11:40:00,15.518,15.537,15.372,15.457,2200000.0
2009-06-02 11:45:00,15.374,15.546,15.374,15.532,2250000.0
2009-06-02 11:50:00,15.549,15.603,15.381,15.587,2300000.0
2009-06-02 11:55:00,15.576,15.591,15.405,15.423,2500000.0
2009-06-02 12:00:00,15.491,15.58,15.416,15.454,2150000.0
2009-06-02 12:05:00,15.527,15.611,15.411,15.582,2250000.0
2009-06-02 12:10:00,15.603,15.707,15.492,15.514,2050000.0
2009-06-02 12:15:00,15.607,15.627,15.461,15.501,2100000.0
2009-06-02 12:20:00,15.631,15.667,15.506,15.627,2200000.0
2009-06-02 12:25:00,15.646,15.678,15.52,15.587,1900000.0
2009-06-02 12:30:00,15.591,15.686,15.503,15.632,2150000.0
2009-06-02 12:35:00,15.556,15.669,15.505,15.617,2850000.0
2009-06-02 12:40:00,15.501,15.673,15.491,15.65,2250000.0
2009-06-02 12:45:00,15.509,15.666,15.509,15.549,2100000.0
2009-06-02 12:50:00,15.666,15.712,15.518,15.615,1900000.0
2009-06-02 12:55:00,15.629,15.683,15.54,15.637,2000000.0
2009-06-02 13:00:00,15.676,15.695,15.489,15.529,2350000.0
2009-06-02 13:05:00,15.545,15.648,15.495,15.496,2200000.0
2009-06-02 13:10:00,15.487,15.642,15.458,15.573,2050000.0
2009-06-02 13:15:00,15.573,15.618,15.466,15.514,2450000.0
2009-06-02 13:20:00,15.512,15.641,15.461,15.554,2550000.0
2009-06-02 13:25:00,15.467,15.64,15.452,15.59,2200000.0
2009-06-02 13:30:00,15.596,15.616,15.474,15.614,2350000.0
2009-06-02 13:35:00,15.589,15.74,15.468,15.619,2550000.0
2009-06-02 13:40:00,15.623,15.719,15.541,15.719,2350000.0
2009-06-02 13:45:00,15.652,15.734,15.593,15.605,2000000.0
2009-06-02 13:50:00,15.644,15.742,15.592,15.675,2200000.0
2009-06-02 13:55:00,15.723,15.734,15.551,15.666,2350000.0
2009-06-02 14:00:00,15.623,15.708,15.542,15.708,2100000.0
2009-06-02 14:05:00,15.635,15.707,15.534,15.585,2000000.0
2009-06-02 14:10:00,15.618,15.69,15.53,15.631,2250000.0
2009-06-02 14:15:00,15.618,15.701,15.529,15.701,2250000.0
2009-06-02 14:20:00,15.669,15.722,15.549,15.674,2150000.0
2009-06-02 14:25:00,15.599,15.802,15.552,15.675,2350000.0
2009-06-02 14:30:00,15.636,15.779,15.561,15.712,2300000.0
2009-06-02 14:35:00,15.722,15.774,15.603,15.688,2200000.0
2009-06-02 14:40:00,15.617,15.758,15.575,15.66,2200000.0
2009-06-02 14:45:00,15.682,15.798,15.604,15.681,2200000.0
2009-06-02 14:50:00,15.67,15.786,15.614,15.644,2350000.0
2009-06-02 14:55:00,15.724,15.796,15.633,15.785,2250000.0
2009-06-02 15:00:00,15.678,15.798,15.654,15.664,2000000.0
2009-06-02 15:05:00,15.723,15.811,15.631,15.688,2250000.0
2009-06-02 15:10:00,15.693,15.786,15.608,15.725,2150000.0
2009-06-02 15:15:00,15.673,15.818,15.613,15.751,2200000.0
2009-06-02 15:20:00,15.607,15.739,15.55,15.661,2200000.0
2009-06-02 15:25:00,15.579,15.741,15.578,15.634,2200000.0
2009-06-02 15:30:00,15.695,15.75,15.621,15.735,2000000.0
2009-06-02 15:35:00,15.706,15.804,15.604,15.653,2950000.0
2009-06-02 15:40:00,15.679,15.781,15.613,15.686,2300000.0
2009-06-02 15:45:00,15.774,15.808,15.638,15.751,2050000.0
2009-06-02 15:50:00,15.746,15.811,15.664,15.798,2350000.0
2009-06-02 15:55:00,15.704,15.828,15.659,15.766,2700000.0
2009-06-02 16:00:00,15.657,15.808,15.656,15.73,2050000.0
2009-06-02 16:05:00,15.701,15.839,15.673,15.744,2300000.0
2009-06-02 16:10:00,15.805,15.84,15.655,15.794,2000000.0
2009-06-02 16:15:00,15.761,15.822,15.646,15.731,2350000.0
2009-06-02 16:20:00,15.758,15.835,15.618,15.698,2150000.0
2009-06-02 16:25:00,15.786,15.85,15.688,15.707,2200000.0
2009-06-02 16:30:00,15.696,15.889,15.69,15.801,2200000.0
2009-06-02 16:35:00,15.805,15.913,15.775,15.779,2250000.0
2009-06-02 16:40:00,15.916,15.985,15.767,15.811,2050000.0
2009-06-02 16:45:00,15.83,15.924,15.737,15.832,2150000.0
2009-06-02 16:50:00,15.878,15.975,15.797,15.821,2350000.0
2009-06-02 16:55:00,15.892,15.951,15.766,15.859,2450000.0
2009-06-02 17:00:00,15.792,15.959,15.781,15.781,1950000.0
2009-06-02 17:05:00,15.831,15.956,15.759,15.879,2400000.0
2009-06-02 17:10:00,15.871,15.876,15.698,15.701,2300000.0
2009-06-02 17:15:00,15.783,15.84,15.664,15.706,2250000.0
2009-06-02 17:20:00,15.66,15.803,15.545,15.69,2100000.0
2009-06-02 17:25:00,15.653,15.8,15.572,15.683,2450000.0
2009-06-02 17:30:00,15.722,15.757,15.595,15.656,2100000.0
2009-06-02 17:35:00,15.624,15.766,15.62,15.699,2600000.0
2009-06-02 17:40:00,15.761,15.799,15.625,15.629,2200000.0
2009-06-02 17:45:00,15.77,15.771,15.579,15.614,2650000.0
2009-06-02 17:50:00,15.728,15.775,15.582,15.688,2700000.0
2009-06-02 17:55:00,15.748,15.771,15.608,15.645,2100000.0
2009-06-02 18:00:00,15.667,15.78,15.608,15.759,2650000.0
2009-06-02 18:05:00,15.689,15.756,15.605,15.698,2350000.0
2009-06-02 18:10:00,15.642,15.754,15.601,15.606,2400000.0
2009-06-02 18:15:00,15.649,15.717,15.58,15.617,2200000.0
2009-06-02 18:20:00,15.644,15.741,15.571,15.64,2400000.0
2009-06-02 18:25:00,15.632,15.772,15.574,15.672,2550000.0
2009-06-02 18:30:00,15.757,15.793,15.639,15.647,2450000.0
2009-06-02 18:35:00,15.733,15.804,15.649,15.782,3000000.0
2009-06-02 18:40:00,15.783,15.833,15.662,15.798,2250000.0
2009-06-02 18:45:00,15.82,15.859,15.664,15.748,2350000.0
2009-06-02 18:50:00,15.819,15.861,15.673,15.797,3300000.0
2009-06-02 18:55:00,15.693,15.807,15.611,15.686,2400000.0
2009-06-02 19:00:00,15.693,15.819,15.628,15.79,2050000.0
2009-06-02 19:05:00,15.715,15.829,15.656,15.759,2100000.0
2009-06-02 19:10:00,15.789,15.84,15.633,15.663,2550000.0
2009-06-02 19:15:00,15.716,15.828,15.663,15.804,2150000.0
2009-06-02 19:20:00,15.745,15.921,15.688,15.921,2500000.0
2009-06-02 19:25:00,15.789,15.923,15.741,15.772,2400000.0
2009-06-02 19:30:00,15.799,15.959,15.772,15.834,2350000.0
2009-06-02 19:35:00,15.808,15.913,15.773,15.808,2400000.0
2009-06-02 19:40:00,15.821,15.902,15.754,15.896,2250000.0
2009-06-02 19:45:00,15.788,15.926,15.757,15.845,2250000.0
2009-06-02 19:50:00,15.902,15.938,15.776,15.883,2100000.0
2009-06-02 19:55:00,15.827,15.916,15.764,15.883,2150000.0
2009-06-02 20:00:00,15.915,15.915,15.723,15.83,2900000.0
2009-06-02 20:05:00,15.884,15.949,15.759,15.828,2050000.0
2009-06-02 20:10:00,15.792,15.923,15.731,15.779,2950000.0
2009-06-02 20:15:00,15.895,15.938,15.747,15.817,2150000.0
2009-06-02 20:20:00,15.923,15.991,15.765,15.811,2150000.0
2009-06-02 20:25:00,15.894,15.936,15.792,15.806,1700000.0
2009-06-02 20:30:00,15.846,15.945,15.748,15.856,2100000.0
2009-06-02 20:35:00,15.794,15.938,15.789,15.798,1800000.0
2009-06-02 20:40:00,15.864,15.934,15.842,15.855,1050000.0
2009-06-02 20:45:00,15.879,15.943,15.831,15.858,350000.0
2009-06-02 20:50:00,15.898,15.941,15.795,15.829,2200000.0
2009-06-02 20:55:00,15.811,15.938,15.796,15.848,2300000.0
2009-06-02 21:00:00,15.869,15.93,15.778,15.833,1700000.0
2009-06-02 21:05:00,15.798,15.901,15.776,15.855,1850000.0
2009-06-02 21:10:00,15.911,15.936,15.763,15.834,1150000.0
2009-06-02 21:15:00,15.881,15.921,15.784,15.9,1900000.0
2009-06-02 21:20:00,15.915,15.915,15.788,15.808,950000.0
2009-06-02 21:25:00,15.871,15.955,15.803,15.851,1950000.0
2009-06-02 21:30:00,15.808,15.987,15.801,15.926,1450000.0
2009-06-02 21:35:00,15.893,15.938,15.797,15.896,800000.0
2009-06-02 21:40:00,15.86,15.937,15.792,15.913,850000.0
2009-06-02 21:45:00,15.905,15.956,15.804,15.828,1300000.0
2009-06-02 21:50:00,15.862,15.965,15.785,15.844,1950000.0
2009-06-02 21:55:00,15.91,15.953,15.815,15.934,1650000.0
2009-06-02 22:00:00,15.824,15.955,15.803,15.842,1250000.0
2009-06-02 22:05:00,15.943,15.96,15.791,15.922,750000.0
2009-06-02 22:10:00,15.954,15.964,15.814,15.855,1750000.0
2009-06-02 22:15:00,15.869,15.979,15.842,15.865,750000.0
2009-06-02 22:20:00,15.926,15.954,15.846,15.952,700000.0
2009-06-02 22:25:00,15.865,15.97,15.818,15.959,1550000.0
2009-06-02 22:30:00,15.833,15.982,15.827,15.96,850000.0
2009-06-02 22:35:00,15.87,15.995,15.851,15.973,700000.0
2009-06-02 22:40:00,15.771,15.896,15.767,15.851,700000.0
2009-06-02 22:45:00,15.874,15.959,15.874,15.94,600000.0
2009-06-02 22:50:00,15.848,15.982,15.755,15.946,2150000.0
2009-06-02 22:55:00,15.951,15.959,15.817,15.94,1150000.0
2009-06-02 23:00:00,15.854,15.938,15.787,15.938,600000.0
2009-06-02 23:05:00,15.955,15.964,15.82,15.838,1200000.0
2009-06-02 23:10:00,15.858,15.965,15.818,15.93,1300000.0
2009-06-02 23:15:00,15.94,15.974,15.856,15.896,1150000.0
2009-06-02 23:20:00,15.901,15.921,15.792,15.921,550000.0
2009-06-02 23:25:00,15.882,15.971,15.882,15.955,200000.0
2009-06-02 23:30:00,15.849,15.927,15.792,15.793,400000.0
2009-06-02 23:40:00,15.924,15.934,15.799,15.902,950000.0
2009-06-02 23:45:00,15.806,15.924,15.784,15.904,400000.0
2009-06-02 23:50:00,15.824,15.934,15.808,15.904,1800000.0
2009-06-02 23:55:00,15.913,15.913,15.884,15.884,100000.0
2009-06-03 00:00:00,15.915,15.946,15.745,15.918,3700000.0
2009-06-03 00:05:00,15.93,15.957,15.755,15.876,650000.0
2009-06-03 00:10:00,15.851,15.995,15.81,15.867,1800000.0
2009-06-03 00:15:00,15.778,15.945,15.756,15.822,1700000.0
2009-06-03 00:20:00,15.9,15.967,15.793,15.949,650000.0
2009-06-03 00:25:00,15.88,15.953,15.828,15.902,600000.0
2009-06-03 00:30:00,15.88,15.942,15.828,15.942,400000.0
2009-06-03 00:35:00,15.855,15.938,15.855,15.938,150000.0
2009-06-03 00:40:00,15.863,15.987,15.788,15.954,1850000.0
2009-06-03 00:45:00,15.892,15.959,15.882,15.959,600000.0
2009-06-03 00:50:00,15.932,15.953,15.834,15.952,1050000.0
2009-06-03 00:55:00,15.882,15.96,15.816,15.937,800000.0
2009-06-03 01:00:00,15.809,15.944,15.802,15.888,1300000.0
2009-06-03 01:05:00,15.93,15.93,15.93,15.93,150000.0
2009-06-03 01:10:00,15.915,15.949,15.815,15.949,1250000.0
2009-06-03 01:15:00,15.956,15.993,15.862,15.978,1500000.0
2009-06-03 01:20:00,15.876,15.975,15.753,15.783,2250000.0
2009-06-03 01:25:00,15.839,16.014,15.801,15.869,1700000.0
2009-06-03 01:30:00,15.951,15.958,15.785,15.934,2100000.0
2009-06-03 01:35:00,15.955,15.968,15.774,15.945,1900000.0
2009-06-03 01:40:00,15.807,15.963,15.804,15.946,2300000.0
2009-06-03 01:45:00,15.913,15.944,15.728,15.896,1700000.0
2009-06-03 01:50:00,15.933,15.947,15.787,15.815,2050000.0
2009-06-03 01:55:00,15.948,15.956,15.811,15.935,1900000.0
2009-06-03 02:00:00,15.88,15.942,15.794,15.912,1700000.0
2009-06-03 02:05:00,15.914,15.942,15.795,15.906,1450000.0
2009-06-03 02:10:00,15.917,15.92,15.814,15.831,750000.0
2009-06-03 02:15:00,15.932,15.967,15.805,15.945,2250000.0
2009-06-03 02:20:00,15.947,15.972,15.796,15.888,2050000.0
2009-06-03 02:25:00,15.951,15.97,15.806,15.95,1950000.0
2009-06-03 02:30:00,15.932,15.986,15.794,15.903,1650000.0
2009-06-03 02:35:00,15.972,16.003,15.827,15.952,2650000.0
2009-06-03 02:40:00,15.969,16.083,15.871,16.043,1450000.0
2009-06-03 02:45:00,16.059,16.096,15.931,16.011,2150000.0
2009-06-03 02:50:00,16.051,16.101,15.937,15.952,1750000.0
2009-06-03 02:55:00,16.089,16.178,16.002,16.047,1750000.0
2009-06-03 03:00:00,16.071,16.155,15.992,15.992,2200000.0
2009-06-03 03:05:00,16.011,16.158,15.96,16.105,2600000.0
2009-06-03 03:10:00,16.09,16.121,15.975,16.119,1550000.0
2009-06-03 03:15:00,16.13,16.156,15.983,16.138,3100000.0
2009-06-03 03:20:00,16.08,16.173,16.019,16.13,1900000.0
2009-06-03 03:25:00,16.143,16.169,16.026,16.113,2000000.0
2009-06-03 03:30:00,16.111,16.134,15.978,16.089,1700000.0
2009-06-03 03:35:00,16.101,16.143,16.011,16.116,1850000.0
2009-06-03 03:40:00,16.063,16.107,15.967,16.082,900000.0
2009-06-03 03:45:00,16.054,16.113,15.953,16.081,1700000.0
2009-06-03 03:50:00,16.064,16.118,15.978,16.098,1300000.0
2009-06-03 03:55:00,16.011,16.109,15.93,15.949,2200000.0
2009-06-03 04:00:00,16.031,16.091,15.929,16.012,1700000.0
2009-06-03 04:05:00,16.06,16.073,15.957,16.049,1000000.0
2009-06-03 04:10:00,15.957,16.117,15.957,16.032,1250000.0
2009-06-03 04:15:00,15.942,16.101,15.922,16.023,2550000.0
2009-06-03 04:20:00,15.956,16.097,15.956,15.974,1100000.0
2009-06-03 04:25:00,16.061,16.101,15.959,16.08,1300000.0
2009-06-03 04:30:00,16.04,16.141,15.982,16.027,1700000.0
2009-06-03 04:35:00,16.045,16.129,15.951,16.084,2500000.0
2009-06-03 04:40:00,15.991,16.119,15.973,16.103,1300000.0
2009-06-03 04:45:00,16.057,16.149,15.975,16.002,1250000.0
2009-06-03 04:50:00,16.07,16.144,15.958,16.018,1600000.0
2009-06-03 04:55:00,16.017,16.152,15.983,16.105,1900000.0
2009-06-03 05:00:00,16.041,16.142,15.971,16.132,1800000.0
2009-06-03 05:05:00,16.065,16.137,15.986,16.058,2100000.0
2009-06-03 05:10:00,16.082,16.148,15.989,16.108,1800000.0
2009-06-03 05:15:00,16.086,16.126,15.979,15.989,1550000.0
2009-06-03 05:20:00,16.016,16.157,15.981,16.142,1850000.0
2009-06-03 05:25:00,15.999,16.149,15.999,16.123,1150000.0
2009-06-03 05:30:00,16.07,16.137,15.987,16.1,1950000.0
2009-06-03 05:35:00,16.079,16.133,15.956,16.095,1550000.0
2009-06-03 05:40:00,16.098,16.134,15.966,16.004,2050000.0
2009-06-03 05:45:00,15.962,16.102,15.954,16.014,1250000.0
2009-06-03 05:50:00,16.011,16.103,15.912,16.008,1400000.0
2009-06-03 05:55:00,16.083,16.116,15.955,16.114,1500000.0
2009-06-03 06:00:00,16.105,16.132,15.96,16.053,2600000.0
2009-06-03 06:05:00,16.123,16.144,15.986,16.122,2800000.0
2009-06-03 06:10:00,16.082,16.146,15.968,16.056,1100000.0
2009-06-03 06:15:00,16.067,16.134,15.98,15.996,2050000.0
2009-06-03 06:20:00,16.019,16.134,15.979,16.008,1750000.0
2009-06-03 06:25:00,16.05,16.144,15.976,16.094,1750000.0
2009-06-03 06:30:00,16.048,16.116,15.952,16.065,2700000.0
2009-06-03 06:35:00,16.108,16.108,15.962,16.099,2900000.0
2009-06-03 06:40:00,16.099,16.14,15.951,16.097,2000000.0
2009-06-03 06:45:00,16.063,16.119,15.918,16.088,2550000.0
2009-06-03 06:50:00,16.042,16.132,15.947,16.047,2800000.0
2009-06-03 06:55:00,16.085,16.13,15.942,15.989,2350000.0
2009-06-03 07:00:00,15.985,16.129,15.982,16.117,2000000.0
2009-06-03 07:05:00,16.082,16.165,15.996,15.996,1950000.0
2009-06-03 07:10:00,16.086,16.177,15.963,16.057,2150000.0
2009-06-03 07:15:00,16.139,16.175,15.976,16.083,2100000.0
2009-06-03 07:20:00,16.055,16.146,15.952,16.103,1800000.0
2009-06-03 07:25:00,16.093,16.13,15.994,16.129,1750000.0
2009-06-03 07:30:00,16.11,16.144,15.973,15.973,1950000.0
2009-06-03 07:35:00,16.1,16.156,15.97,16.109,2050000.0
2009-06-03 07:40:00,16.109,16.129,15.973,16.032,1550000.0
2009-06-03 07:45:00,16.068,16.138,15.938,16.089,2100000.0
2009-06-03 07:50:00,16.112,16.151,15.972,16.05,1900000.0
2009-06-03 07:55:00,16.125,16.143,15.989,16.105,1950000.0
2009-06-03 08:00:00,15.99,16.155,15.99,16.005,1400000.0
2009-06-03 08:05:00,16.123,16.137,15.971,16.101,2050000.0
2009-06-03 08:10:00,16.079,16.125,15.978,15.991,2000000.0
2009-06-03 08:15:00,16.002,16.11,15.9,15.948,2450000.0
2009-06-03 08:20:00,15.961,16.087,15.93,16.038,2050000.0
2009-06-03 08:25:00,15.991,16.081,15.944,16.077,1800000.0
2009-06-03 08:30:00,15.969,16.089,15.933,15.999,2200000.0
2009-06-03 08:35:00,16.026,16.091,15.941,15.966,1750000.0
2009-06-03 08:40:00,16.112,16.176,15.962,16.089,1800000.0
2009-06-03 08:45:00,16.175,16.208,16.079,16.195,1900000.0
2009-06-03 08:50:00,16.112,16.216,16.07,16.114,2200000.0
2009-06-03 08:55:00,16.133,16.203,16.04,16.178,1900000.0
2009-06-03 09:00:00,16.17,16.224,16.029,16.044,4900000.0
2009-06-03 09:05:00,16.094,16.146,15.954,16.053,4600000.0
2009-06-03 09:10:00,16.054,16.134,15.949,16.071,4700000.0
2009-06-03 09:15:00,16.099,16.146,15.993,16.085,6850000.0
2009-06-03 09:20:00,16.065,16.188,16.009,16.059,3000000.0
2009-06-03 09:25:00,16.052,16.134,15.992,15.999,4100000.0
2009-06-03 09:30:00,15.995,16.133,15.942,15.995,3550000.0
2009-06-03 09:35:00,16.017,16.19,15.955,16.014,4650000.0
2009-06-03 09:40:00,16.009,16.153,15.986,16.032,2000000.0
2009-06-03 09:45:00,16.12,16.124,15.931,15.997,2000000.0
2009-06-03 09:50:00,15.996,16.113,15.954,16.066,2800000.0
2009-06-03 09:55:00,16.102,16.137,15.93,16.009,2200000.0
2009-06-03 10:00:00,15.982,16.108,15.94,16.061,2450000.0
2009-06-03 10:05:00,16.017,16.091,15.945,16.023,2400000.0
2009-06-03 10:10:00,16.008,16.079,15.898,15.963,2350000.0
2009-06-03 10:15:00,15.878,16.072,15.878,16.025,2800000.0
2009-06-03 10:20:00,16.044,16.092,15.895,16.052,2300000.0
2009-06-03 10:25:00,15.994,16.066,15.875,15.903,2250000.0
2009-06-03 10:30:00,16.031,16.036,15.872,16.01,2300000.0
2009-06-03 10:35:00,15.975,16.068,15.848,15.982,2100000.0
2009-06-03 10:40:00,15.902,15.964,15.733,15.822,2200000.0
2009-06-03 10:45:00,15.788,15.924,15.732,15.897,2150000.0
2009-06-03 10:50:00,15.891,15.941,15.763,15.85,2350000.0
2009-06-03 10:55:00,15.811,15.932,15.78,15.839,1950000.0
2009-06-03 11:00:00,15.822,15.951,15.774,15.916,2600000.0
2009-06-03 11:05:00,15.864,15.978,15.79,15.81,2050000.0
2009-06-03 11:10:00,15.779,15.942,15.767,15.806,2350000.0
2009-06-03 11:15:00,15.852,15.983,15.777,15.784,2350000.0
2009-06-03 11:20:00,15.858,15.89,15.723,15.784,2250000.0
2009-06-03 11:25:00,15.854,15.934,15.765,15.896,2200000.0
2009-06-03 11:30:00,15.813,15.923,15.76,15.826,2350000.0
2009-06-03 11:35:00,15.863,15.914,15.76,15.877,2300000.0
2009-06-03 11:40:00,15.906,15.919,15.759,15.864,2200000.0
2009-06-03 11:45:00,15.782,15.983,15.769,15.937,2250000.0
2009-06-03 11:50:00,15.922,15.951,15.773,15.889,2300000.0
2009-06-03 11:55:00,15.913,15.936,15.806,15.808,2500000.0
2009-06-03 12:00:00,15.879,15.972,15.809,15.85,2150000.0
2009-06-03 12:05:00,15.917,15.994,15.786,15.952,2250000.0
2009-06-03 12:10:00,15.953,16.028,15.833,15.87,2050000.0
2009-06-03 12:15:00,15.967,16.008,15.822,15.854,2250000.0
2009-06-03 12:20:00,15.953,15.962,15.775,15.905,2200000.0
2009-06-03 12:25:00,15.932,15.971,15.803,15.887,1900000.0
2009-06-03 12:30:00,15.872,16.002,15.835,15.994,2150000.0
2009-06-03 12:35:00,15.876,15.977,15.823,15.952,2850000.0
2009-06-03 12:40:00,15.833,16.032,15.833,16.032,2250000.0
2009-06-03 12:45:00,15.895,16.084,15.88,15.958,2100000.0
2009-06-03 12:50:00,16.052,16.053,15.887,15.983,1900000.0
2009-06-03 12:55:00,15.973,16.001,15.786,15.875,2000000.0
2009-06-03 13:00:00,15.955,15.99,15.787,15.869,2350000.0
2009-06-03 13:05:00,15.852,15.957,15.798,15.832,2200000.0
2009-06-03 13:10:00,15.813,15.958,15.788,15.886,2050000.0
2009-06-03 13:15:00,15.872,15.947,15.764,15.812,2450000.0
2009-06-03 13:20:00,15.805,15.959,15.738,15.825,2550000.0
2009-06-03 13:25:00,15.76,15.867,15.625,15.746,2050000.0
2009-06-03 13:30:00,15.751,15.823,15.625,15.766,2350000.0
2009-06-03 13:35:00,15.743,15.806,15.606,15.675,2550000.0
2009-06-03 13:40:00,15.693,15.832,15.634,15.785,2350000.0
2009-06-03 13:45:00,15.701,15.844,15.621,15.631,2000000.0
2009-06-03 13:50:00,15.692,15.796,15.61,15.759,2200000.0
2009-06-03 13:55:00,15.79,15.813,15.632,15.731,2350000.0
2009-06-03 14:00:00,15.689,15.803,15.645,15.803,2100000.0
2009-06-03 14:05:00,15.74,15.855,15.712,15.755,2000000.0
2009-06-03 14:10:00,15.759,15.865,15.688,15.796,2250000.0
2009-06-03 14:15:00,15.752,15.897,15.636,15.828,2250000.0
2009-06-03 14:20:00,15.755,15.786,15.624,15.687,2150000.0
2009-06-03 14:25:00,15.666,15.858,15.653,15.793,2350000.0
2009-06-03 14:30:00,15.708,15.88,15.677,15.833,2300000.0
2009-06-03 14:35:00,15.827,15.85,15.686,15.775,2200000.0
2009-06-03 14:40:00,15.714,15.847,15.616,15.657,2200000.0
2009-06-03 14:45:00,15.724,15.802,15.625,15.695,2200000.0
2009-06-03 14:50:00,15.676,15.783,15.614,15.643,2350000.0
2009-06-03 14:55:00,15.734,15.825,15.62,15.824,2250000.0
2009-06-03 15:00:00,15.722,15.866,15.693,15.747,2000000.0
2009-06-03 15:05:00,15.779,15.869,15.713,15.769,2250000.0
2009-06-03 15:10:00,15.777,15.821,15.606,15.726,2150000.0
2009-06-03 15:15:00,15.713,15.824,15.644,15.789,2200000.0
2009-06-03 15:20:00,15.667,15.794,15.62,15.735,2200000.0
2009-06-03 15:25:00,15.666,15.813,15.652,15.711,2200000.0
2009-06-03 15:30:00,15.809,15.812,15.64,15.807,2000000.0
2009-06-03 15:35:00,15.778,15.877,15.671,15.688,2950000.0
2009-06-03 15:40:00,15.752,15.854,15.67,15.729,2300000.0
2009-06-03 15:45:00,15.813,15.836,15.651,15.77,2050000.0
2009-06-03 15:50:00,15.754,15.828,15.667,15.791,2350000.0
2009-06-03 15:55:00,15.7,15.856,15.658,15.755,2700000.0
2009-06-03 16:00:00,15.669,15.78,15.552,15.685,2050000.0
2009-06-03 16:05:00,15.64,15.765,15.597,15.681,2300000.0
2009-06-03 16:10:00,15.799,15.831,15.649,15.831,2000000.0
2009-06-03 16:15:00,15.802,15.891,15.694,15.776,2350000.0
2009-06-03 16:20:00,15.764,15.823,15.602,15.664,2150000.0
2009-06-03 16:25:00,15.776,15.853,15.691,15.691,2200000.0
2009-06-03 16:30:00,15.722,15.844,15.646,15.66,2200000.0
2009-06-03 16:35:00,15.685,15.801,15.611,15.685,2250000.0
2009-06-03 16:40:00,15.759,15.844,15.61,15.666,2050000.0
2009-06-03 16:45:00,15.691,15.812,15.619,15.646,2150000.0
2009-06-03 16:50:00,15.739,15.81,15.61,15.678,2350000.0
2009-06-03 16:55:00,15.732,15.83,15.646,15.736,2450000.0
2009-06-03 17:00:00,15.644,15.822,15.633,15.633,1950000.0
2009-06-03 17:05:00,15.685,15.806,15.656,15.763,2400000.0
2009-06-03 17:10:00,15.784,15.837,15.681,15.7,2300000.0
2009-06-03 17:15:00,15.769,15.815,15.643,15.712,2250000.0
2009-06-03 17:20:00,15.643,15.845,15.643,15.767,2100000.0
2009-06-03 17:25:00,15.717,15.813,15.602,15.708,2450000.0
2009-06-03 17:30:00,15.749,15.783,15.623,15.7,2100000.0
2009-06-03 17:35:00,15.668,15.778,15.606,15.654,2600000.0
2009-06-03 17:40:00,15.72,15.773,15.575,15.626,2200000.0
2009-06-03 17:45:00,15.769,15.774,15.578,15.589,2650000.0
2009-06-03 17:50:00,15.662,15.714,15.443,15.538,2700000.0
2009-06-03 17:55:00,15.611,15.646,15.453,15.499,2100000.0
2009-06-03 18:00:00,15.547,15.666,15.422,15.548,2650000.0
2009-06-03 18:05:00,15.485,15.554,15.341,15.425,2350000.0
2009-06-03 18:10:00,15.387,15.504,15.284,15.322,2400000.0
2009-06-03 18:15:00,15.398,15.484,15.329,15.419,2100000.0
2009-06-03 18:20:00,15.385,15.466,15.311,15.36,2400000.0
2009-06-03 18:25:00,15.368,15.485,15.31,15.372,2550000.0
2009-06-03 18:30:00,15.465,15.465,15.292,15.308,2450000.0
2009-06-03 18:35:00,15.406,15.43,15.268,15.408,3000000.0
2009-06-03 18:40:00,15.403,15.461,15.262,15.387,2250000.0
2009-06-03 18:45:00,15.412,15.412,15.118,15.223,2350000.0
2009-06-03 18:50:00,15.283,15.302,15.13,15.296,3300000.0
2009-06-03 18:55:00,15.188,15.318,15.146,15.202,2200000.0
2009-06-03 19:00:00,15.225,15.33,15.141,15.325,2050000.0
2009-06-03 19:05:00,15.271,15.345,15.175,15.283,2100000.0
2009-06-03 19:10:00,15.334,15.371,15.218,15.245,2550000.0
2009-06-03 19:15:00,15.297,15.368,15.198,15.321,2150000.0
2009-06-03 19:20:00,15.306,15.343,15.141,15.291,2500000.0
2009-06-03 19:25:00,15.163,15.326,15.163,15.173,2400000.0
2009-06-03 19:30:00,15.205,15.356,15.18,15.247,2350000.0
2009-06-03 19:35:00,15.23,15.339,15.173,15.25,2400000.0
2009-06-03 19:40:00,15.232,15.331,15.163,15.299,2500000.0
2009-06-03 19:45:00,15.197,15.321,15.129,15.227,2250000.0
2009-06-03 19:50:00,15.272,15.32,15.165,15.29,2100000.0
2009-06-03 19:55:00,15.223,15.295,15.157,15.246,2150000.0
2009-06-03 20:00:00,15.27,15.302,15.132,15.213,2900000.0
2009-06-03 20:05:00,15.259,15.266,15.11,15.166,2400000.0
2009-06-03 20:10:00,15.146,15.305,15.106,15.15,2950000.0
2009-06-03 20:15:00,15.24,15.251,15.085,15.127,2150000.0
2009-06-03 20:20:00,15.226,15.26,15.095,15.143,2000000.0
2009-06-03 20:25:00,15.244,15.27,15.085,15.165,1800000.0
2009-06-03 20:30:00,15.197,15.259,15.113,15.173,2050000.0
2009-06-03 20:35:00,15.133,15.264,15.101,15.106,2200000.0
2009-06-03 20:40:00,15.206,15.314,15.16,15.16,1700000.0
2009-06-03 20:45:00,15.175,15.292,15.15,15.165,1550000.0
2009-06-03 20:50:00,15.229,15.27,15.145,15.169,2000000.0
2009-06-03 20:55:00,15.112,15.318,15.112,15.193,2100000.0
2009-06-03 21:00:00,15.232,15.293,15.128,15.161,2250000.0
2009-06-03 21:05:00,15.156,15.275,15.127,15.21,2000000.0
2009-06-03 21:10:00,15.265,15.296,15.118,15.181,1300000.0
2009-06-03 21:15:00,15.24,15.297,15.137,15.235,2500000.0
2009-06-03 21:20:00,15.299,15.323,15.164,15.204,2150000.0
2009-06-03 21:25:00,15.289,15.329,15.172,15.238,2150000.0
2009-06-03 21:30:00,15.186,15.332,15.148,15.277,1800000.0
2009-06-03 21:35:00,15.25,15.314,15.188,15.314,400000.0
2009-06-03 21:40:00,15.225,15.329,15.191,15.3,2000000.0
2009-06-03 21:45:00,15.235,15.328,15.165,15.236,1100000.0
2009-06-03 21:50:00,15.316,15.352,15.188,15.257,2050000.0
2009-06-03 21:55:00,15.22,15.344,15.171,15.309,1900000.0
2009-06-03 22:00:00,15.286,15.364,15.196,15.296,1350000.0
2009-06-03 22:05:00,15.248,15.361,15.217,15.238,1500000.0
2009-06-03 22:10:00,15.342,15.342,15.201,15.266,1300000.0
2009-06-03 22:15:00,15.348,15.377,15.239,15.271,1400000.0
2009-06-03 22:20:00,15.326,15.369,15.213,15.307,1850000.0
2009-06-03 22:25:00,15.277,15.362,15.233,15.353,1100000.0
2009-06-03 22:30:00,15.233,15.362,15.216,15.362,550000.0
2009-06-03 22:35:00,15.289,15.359,15.229,15.32,950000.0
2009-06-03 22:40:00,15.198,15.365,15.186,15.342,2250000.0
2009-06-03 22:45:00,15.269,15.409,15.179,15.267,2150000.0
2009-06-03 22:50:00,15.239,15.348,15.183,15.319,1850000.0
2009-06-03 22:55:00,15.304,15.325,15.166,15.207,1500000.0
2009-06-03 23:00:00,15.271,15.379,15.165,15.335,1550000.0
2009-06-03 23:05:00,15.294,15.306,15.152,15.197,1100000.0
2009-06-03 23:10:00,15.218,15.304,15.178,15.278,900000.0
2009-06-03 23:15:00,15.267,15.279,15.149,15.202,350000.0
2009-06-03 23:20:00,15.261,15.29,15.152,15.29,750000.0
2009-06-03 23:25:00,15.249,15.319,15.205,15.29,800000.0
2009-06-03 23:30:00,15.209,15.287,15.152,15.153,400000.0
2009-06-03 23:35:00,15.194,15.299,15.181,15.29,1600000.0
2009-06-03 23:40:00,15.29,15.321,15.18,15.182,1500000.0
2009-06-03 23:45:00,15.29,15.29,15.28,15.29,3900000.0
2009-06-03 23:50:00,15.184,15.3,15.168,15.29,2250000.0
2009-06-04 00:00:00,15.291,15.382,15.148,15.305,3850000.0
2009-06-04 00:05:00,15.281,15.346,15.186,15.319,2400000.0
2009-06-04 00:10:00,15.229,15.324,15.197,15.324,1200000.0
2009-06-04 00:15:00,15.208,15.329,15.169,15.169,950000.0
2009-06-04 00:20:00,15.243,15.312,15.132,15.312,800000.0
2009-06-04 00:25:00,15.249,15.326,15.234,15.29,650000.0
2009-06-04 00:30:00,15.201,15.333,15.163,15.252,1750000.0
2009-06-04 00:35:00,15.3,15.3,15.15,15.29,2150000.0
2009-06-04 00:40:00,15.213,15.309,15.138,15.154,1800000.0
2009-06-04 00:45:00,15.302,15.337,15.174,15.313,1400000.0
2009-06-04 00:50:00,15.287,15.364,15.178,15.3,2350000.0
2009-06-04 00:55:00,15.303,15.344,15.197,15.332,2350000.0
2009-06-04 01:00:00,15.169,15.352,15.16,15.297,3200000.0
2009-06-04 01:05:00,15.289,15.35,15.187,15.243,1100000.0
2009-06-04 01:10:00,15.319,15.354,15.218,15.348,1150000.0
2009-06-04 01:15:00,15.264,15.353,15.205,15.313,1500000.0
2009-06-04 01:20:00,15.272,15.377,15.195,15.333,2200000.0
2009-06-04 01:25:00,15.229,15.349,15.203,15.31,900000.0
2009-06-04 01:30:00,15.317,15.344,15.156,15.318,1750000.0
2009-06-04 01:35:00,15.189,15.329,15.189,15.329,500000.0
2009-06-04 01:40:00,15.139,15.355,15.139,15.312,2300000.0
2009-06-04 01:45:00,15.314,15.402,15.19,15.343,2150000.0
2009-06-04 01:50:00,15.389,15.413,15.238,15.26,2450000.0
2009-06-04 01:55:00,15.304,15.433,15.253,15.36,2400000.0
2009-06-04 02:00:00,15.35,15.411,15.292,15.392,1800000.0
2009-06-04 02:05:00,15.328,15.452,15.25,15.363,1900000.0
2009-06-04 02:10:00,15.362,15.411,15.254,15.411,2400000.0
2009-06-04 02:15:00,15.404,15.422,15.258,15.399,2250000.0
2009-06-04 02:20:00,15.415,15.439,15.215,15.335,2050000.0
2009-06-04 02:25:00,15.403,15.444,15.224,15.418,1850000.0
2009-06-04 02:30:00,15.391,15.432,15.272,15.381,1700000.0
2009-06-04 02:35:00,15.313,15.433,15.234,15.321,2450000.0
2009-06-04 02:40:00,15.345,15.37,15.152,15.298,1250000.0
2009-06-04 02:45:00,15.327,15.369,15.192,15.274,2050000.0
2009-06-04 02:50:00,15.32,15.393,15.21,15.212,1850000.0
2009-06-04 02:55:00,15.375,15.404,15.247,15.247,1250000.0
2009-06-04 03:00:00,15.293,15.416,15.271,15.285,1800000.0
2009-06-04 03:05:00,15.29,15.423,15.25,15.399,2700000.0
2009-06-04 03:10:00,15.359,15.399,15.234,15.399,1650000.0
2009-06-04 03:15:00,15.339,15.404,15.241,15.399,1800000.0
2009-06-04 03:20:00,15.369,15.412,15.232,15.354,2250000.0
2009-06-04 03:25:00,15.374,15.421,15.256,15.37,1900000.0
2009-06-04 03:30:00,15.333,15.383,15.283,15.343,1150000.0
2009-06-04 03:35:00,15.337,15.425,15.275,15.367,1050000.0
2009-06-04 03:40:00,15.368,15.402,15.288,15.38,1250000.0
2009-06-04 03:45:00,15.389,15.407,15.247,15.364,1800000.0
2009-06-04 03:50:00,15.391,15.444,15.3,15.409,1800000.0
2009-06-04 03:55:00,15.398,15.408,15.261,15.264,1850000.0
2009-06-04 04:00:00,15.3,15.41,15.271,15.393,1250000.0
2009-06-04 04:05:00,15.374,15.416,15.286,15.326,1400000.0
2009-06-04 04:10:00,15.372,15.405,15.271,15.405,950000.0
2009-06-04 04:15:00,15.347,15.418,15.225,15.339,3700000.0
2009-06-04 04:20:00,15.264,15.434,15.256,15.421,1000000.0
2009-06-04 04:25:00,15.32,15.397,15.224,15.287,1450000.0
2009-06-04 04:30:00,15.299,15.4,15.263,15.318,500000.0
2009-06-04 04:35:00,15.329,15.408,15.271,15.392,850000.0
2009-06-04 04:40:00,15.328,15.402,15.237,15.38,1050000.0
2009-06-04 04:45:00,15.337,15.401,15.258,15.38,1350000.0
2009-06-04 04:50:00,15.392,15.43,15.278,15.296,1600000.0
2009-06-04 04:55:00,15.322,15.432,15.287,15.427,1150000.0
2009-06-04 05:00:00,15.351,15.418,15.282,15.387,1150000.0
2009-06-04 05:05:00,15.366,15.434,15.285,15.36,1350000.0
2009-06-04 05:10:00,15.301,15.424,15.28,15.366,1550000.0
2009-06-04 05:15:00,15.28,15.428,15.257,15.304,2100000.0
2009-06-04 05:20:00,15.384,15.42,15.28,15.306,700000.0
2009-06-04 05:25:00,15.291,15.433,15.261,15.429,1300000.0
2009-06-04 05:30:00,15.397,15.423,15.279,15.316,1700000.0
2009-06-04 05:35:00,15.35,15.422,15.248,15.404,1050000.0
2009-06-04 05:40:00,15.277,15.427,15.277,15.427,1350000.0
2009-06-04 05:45:00,15.365,15.453,15.289,15.293,750000.0
2009-06-04 05:50:00,15.324,15.403,15.277,15.36,1400000.0
2009-06-04 05:55:00,15.285,15.402,15.158,15.402,2200000.0
2009-06-04 06:00:00,15.344,15.377,15.207,15.325,1700000.0
2009-06-04 06:05:00,15.352,15.394,15.23,15.372,2250000.0
2009-06-04 06:10:00,15.312,15.374,15.195,15.286,1750000.0
2009-06-04 06:15:00,15.328,15.328,15.143,15.173,2350000.0
2009-06-04 06:20:00,15.242,15.344,15.15,15.209,1900000.0
2009-06-04 06:25:00,15.296,15.324,15.158,15.31,1900000.0
2009-06-04 06:30:00,15.261,15.333,15.183,15.305,2400000.0
2009-06-04 06:35:00,15.324,15.33,15.134,15.3,3150000.0
2009-06-04 06:40:00,15.315,15.325,15.175,15.31,2050000.0
2009-06-04 06:45:00,15.282,15.365,15.172,15.287,2700000.0
2009-06-04 06:50:00,15.278,15.342,15.141,15.232,2100000.0
2009-06-04 06:55:00,15.28,15.331,15.167,15.205,2000000.0
2009-06-04 07:00:00,15.166,15.297,15.138,15.287,1400000.0
2009-06-04 07:05:00,15.252,15.33,15.168,15.191,1850000.0
2009-06-04 07:10:00,15.315,15.34,15.154,15.226,1700000.0
2009-06-04 07:15:00,15.298,15.377,15.146,15.292,2350000.0
2009-06-04 07:20:00,15.319,15.356,15.132,15.287,2200000.0
2009-06-04 07:25:00,15.283,15.387,15.192,15.334,1550000.0
2009-06-04 07:30:00,15.303,15.328,15.164,15.164,1950000.0
2009-06-04 07:35:00,15.277,15.344,15.175,15.312,1900000.0
2009-06-04 07:40:00,15.304,15.336,15.176,15.237,1950000.0
2009-06-04 07:45:00,15.311,15.378,15.175,15.251,2200000.0
2009-06-04 07:50:00,15.247,15.285,15.121,15.156,1900000.0
2009-06-04 07:55:00,15.264,15.276,15.113,15.25,1900000.0
2009-06-04 08:00:00,15.158,15.366,15.144,15.153,2000000.0
2009-06-04 08:05:00,15.295,15.313,15.173,15.277,2000000.0
2009-06-04 08:10:00,15.295,15.31,15.191,15.197,2000000.0
2009-06-04 08:15:00,15.203,15.34,15.181,15.222,2150000.0
2009-06-04 08:20:00,15.22,15.368,15.195,15.333,2050000.0
2009-06-04 08:25:00,15.248,15.392,15.2,15.353,1850000.0
2009-06-04 08:30:00,15.289,15.406,15.214,15.303,2200000.0
2009-06-04 08:35:00,15.367,15.422,15.241,15.283,2300000.0
2009-06-04 08:40:00,15.398,15.398,15.212,15.276,1800000.0
2009-06-04 08:45:00,15.353,15.382,15.257,15.371,1900000.0
2009-06-04 08:50:00,15.288,15.394,15.255,15.283,2200000.0
2009-06-04 08:55:00,15.323,15.406,15.255,15.382,1900000.0
2009-06-04 09:00:00,15.38,15.441,15.269,15.357,4900000.0
2009-06-04 09:05:00,15.377,15.407,15.271,15.308,4600000.0
2009-06-04 09:10:00,15.334,15.397,15.218,15.292,4700000.0
2009-06-04 09:15:00,15.332,15.388,15.215,15.297,6850000.0
2009-06-04 09:20:00,15.295,15.381,15.204,15.275,3000000.0
2009-06-04 09:25:00,15.301,15.397,15.173,15.173,4100000.0
2009-06-04 09:30:00,15.156,15.328,15.126,15.182,3550000.0
2009-06-04 09:35:00,15.201,15.322,15.13,15.174,4650000.0
2009-06-04 09:40:00,15.171,15.304,15.146,15.203,2000000.0
2009-06-04 09:45:00,15.328,15.397,15.202,15.303,2000000.0
2009-06-04 09:50:00,15.245,15.376,15.222,15.324,2800000.0
2009-06-04 09:55:00,15.36,15.39,15.195,15.256,2200000.0
2009-06-04 10:00:00,15.249,15.399,15.189,15.333,2450000.0
2009-06-04 10:05:00,15.306,15.381,15.248,15.344,2400000.0
2009-06-04 10:10:00,15.326,15.385,15.222,15.26,2350000.0
2009-06-04 10:15:00,15.224,15.373,15.217,15.314,2800000.0
2009-06-04 10:20:00,15.361,15.384,15.193,15.378,2300000.0
2009-06-04 10:25:00,15.289,15.391,15.205,15.285,2250000.0
2009-06-04 10:30:00,15.37,15.384,15.234,15.356,2300000.0
2009-06-04 10:35:00,15.343,15.415,15.254,15.398,2100000.0
2009-06-04 10:40:00,15.304,15.415,15.203,15.309,2200000.0
2009-06-04 10:45:00,15.284,15.411,15.218,15.396,2150000.0
2009-06-04 10:50:00,15.419,15.427,15.25,15.289,2350000.0
2009-06-04 10:55:00,15.257,15.383,15.232,15.287,1950000.0
2009-06-04 11:00:00,15.27,15.373,15.196,15.36,2600000.0
2009-06-04 11:05:00,15.319,15.39,15.171,15.249,2050000.0
2009-06-04 11:10:00,15.224,15.389,15.224,15.259,2350000.0
2009-06-04 11:15:00,15.298,15.388,15.215,15.248,2350000.0
2009-06-04 11:20:00,15.334,15.354,15.204,15.227,2250000.0
2009-06-04 11:25:00,15.297,15.369,15.152,15.331,2200000.0
2009-06-04 11:30:00,15.25,15.35,15.163,15.247,2000000.0
2009-06-04 11:35:00,15.293,15.356,15.177,15.318,2300000.0
2009-06-04 11:40:00,15.311,15.348,15.163,15.295,2200000.0
2009-06-04 11:45:00,15.192,15.35,15.173,15.314,2250000.0
2009-06-04 11:50:00,15.297,15.37,15.168,15.278,2300000.0
2009-06-04 11:55:00,15.263,15.28,15.113,15.113,2500000.0
2009-06-04 12:00:00,15.179,15.377,15.127,15.186,2150000.0
2009-06-04 12:05:00,15.235,15.284,15.078,15.232,2250000.0
2009-06-04 12:10:00,15.219,15.219,15.031,15.052,2050000.0
2009-06-04 12:15:00,15.133,15.185,15.016,15.065,2300000.0
2009-06-04 12:20:00,15.192,15.229,15.049,15.161,2200000.0
2009-06-04 12:25:00,15.17,15.194,15.023,15.061,1900000.0
2009-06-04 12:30:00,15.106,15.193,15.024,15.164,2150000.0
2009-06-04 12:35:00,15.08,15.178,15.003,15.126,2850000.0
2009-06-04 12:40:00,15.027,15.209,15.027,15.193,2250000.0
2009-06-04 12:45:00,15.07,15.223,15.056,15.08,2100000.0
2009-06-04 12:50:00,15.198,15.265,15.072,15.223,1900000.0
2009-06-04 12:55:00,15.194,15.258,15.07,15.204,2000000.0
2009-06-04 13:00:00,15.26,15.328,15.141,15.197,2350000.0
2009-06-04 13:05:00,15.196,15.313,15.137,15.166,2200000.0
2009-06-04 13:10:00,15.125,15.291,15.102,15.216,2050000.0
2009-06-04 13:15:00,15.204,15.328,15.087,15.201,2450000.0
2009-06-04 13:20:00,15.177,15.317,15.082,15.191,2550000.0
2009-06-04 13:25:00,15.065,15.221,15.045,15.186,2150000.0
2009-06-04 13:30:00,15.214,15.292,15.105,15.252,2350000.0
2009-06-04 13:35:00,15.203,15.243,15.066,15.146,2550000.0
2009-06-04 13:40:00,15.159,15.276,15.113,15.234,2350000.0
2009-06-04 13:45:00,15.164,15.222,15.066,15.076,2000000.0
2009-06-04 13:50:00,15.102,15.191,15.009,15.132,2200000.0
2009-06-04 13:55:00,15.153,15.153,14.961,15.042,2350000.0
2009-06-04 14:00:00,14.994,15.174,14.942,15.126,2100000.0
2009-06-04 14:05:00,15.038,15.134,14.95,15.001,2000000.0
2009-06-04 14:10:00,15.053,15.123,14.925,15.05,2250000.0
2009-06-04 14:15:00,15.039,15.111,14.946,15.107,2250000.0
2009-06-04 14:20:00,15.086,15.138,14.994,15.134,2150000.0
2009-06-04 14:25:00,15.108,15.256,15.086,15.214,2350000.0
2009-06-04 14:30:00,15.134,15.277,15.101,15.245,2300000.0
2009-06-04 14:35:00,15.267,15.294,15.121,15.238,2200000.0
2009-06-04 14:40:00,15.197,15.33,15.155,15.24,2200000.0
2009-06-04 14:45:00,15.323,15.347,15.208,15.277,2200000.0
2009-06-04 14:50:00,15.259,15.362,15.2,15.216,2350000.0
2009-06-04 14:55:00,15.308,15.409,15.203,15.409,2250000.0
2009-06-04 15:00:00,15.304,15.421,15.267,15.297,2000000.0
2009-06-04 15:05:00,15.332,15.481,15.286,15.384,2250000.0
2009-06-04 15:10:00,15.378,15.459,15.298,15.402,2150000.0
2009-06-04 15:15:00,15.326,15.432,15.256,15.422,2200000.0
2009-06-04 15:20:00,15.305,15.422,15.246,15.36,2200000.0
2009-06-04 15:25:00,15.291,15.403,15.243,15.301,2200000.0
2009-06-04 15:30:00,15.398,15.416,15.257,15.394,2000000.0
2009-06-04 15:35:00,15.387,15.502,15.293,15.347,2950000.0
2009-06-04 15:40:00,15.371,15.51,15.333,15.399,2300000.0
2009-06-04 15:45:00,15.464,15.516,15.318,15.421,2050000.0
2009-06-04 15:50:00,15.422,15.468,15.283,15.425,2350000.0
2009-06-04 15:55:00,15.321,15.453,15.27,15.433,2700000.0
2009-06-04 16:00:00,15.308,15.469,15.308,15.418,2050000.0
2009-06-04 16:05:00,15.372,15.459,15.285,15.351,2300000.0
2009-06-04 16:10:00,15.406,15.454,15.279,15.454,2000000.0
2009-06-04 16:15:00,15.424,15.49,15.31,15.419,2350000.0
2009-06-04 16:20:00,15.431,15.55,15.369,15.397,2150000.0
2009-06-04 16:25:00,15.504,15.571,15.403,15.448,2200000.0
2009-06-04 16:30:00,15.433,15.556,15.381,15.438,2200000.0
2009-06-04 16:35:00,15.411,15.531,15.367,15.367,2250000.0
2009-06-04 16:40:00,15.533,15.554,15.357,15.438,2050000.0
2009-06-04 16:45:00,15.479,15.594,15.4,15.46,2150000.0
2009-06-04 16:50:00,15.552,15.65,15.454,15.485,2350000.0
2009-06-04 16:55:00,15.571,15.652,15.416,15.537,2450000.0
2009-06-04 17:00:00,15.514,15.674,15.489,15.489,1950000.0
2009-06-04 17:05:00,15.534,15.659,15.5,15.629,2400000.0
2009-06-04 17:10:00,15.645,15.652,15.517,15.522,2300000.0
2009-06-04 17:15:00,15.599,15.673,15.494,15.55,2250000.0
2009-06-04 17:20:00,15.542,15.709,15.479,15.594,2100000.0
2009-06-04 17:25:00,15.545,15.671,15.472,15.567,2450000.0
2009-06-04 17:30:00,15.613,15.73,15.496,15.618,2100000.0
2009-06-04 17:35:00,15.582,15.696,15.54,15.603,2600000.0
2009-06-04 17:40:00,15.671,15.714,15.507,15.535,2200000.0
2009-06-04 17:45:00,15.672,15.705,15.513,15.56,2650000.0
2009-06-04 17:50:00,15.636,15.673,15.499,15.619,2700000.0
2009-06-04 17:55:00,15.711,15.732,15.583,15.604,2100000.0
2009-06-04 18:00:00,15.626,15.704,15.515,15.637,2650000.0
2009-06-04 18:05:00,15.58,15.698,15.522,15.626,2350000.0
2009-06-04 18:10:00,15.593,15.724,15.569,15.569,2400000.0
2009-06-04 18:15:00,15.641,15.749,15.578,15.714,2150000.0
2009-06-04 18:20:00,15.656,15.784,15.606,15.613,2400000.0
2009-06-04 18:25:00,15.64,15.75,15.581,15.664,2550000.0
2009-06-04 18:30:00,15.719,15.81,15.588,15.677,2450000.0
2009-06-04 18:35:00,15.764,15.87,15.671,15.829,3000000.0
2009-06-04 18:40:00,15.812,15.856,15.673,15.792,2250000.0
2009-06-04 18:45:00,15.785,15.79,15.587,15.674,2350000.0
2009-06-04 18:50:00,15.737,15.804,15.61,15.757,3300000.0
2009-06-04 18:55:00,15.622,15.767,15.596,15.667,2250000.0
2009-06-04 19:00:00,15.668,15.784,15.576,15.756,2050000.0
2009-06-04 19:05:00,15.672,15.79,15.598,15.726,2100000.0
2009-06-04 19:10:00,15.77,15.815,15.654,15.672,2550000.0
2009-06-04 19:15:00,15.68,15.804,15.628,15.773,2150000.0
2009-06-04 19:20:00,15.749,15.932,15.659,15.878,2500000.0
2009-06-04 19:25:00,15.738,15.889,15.7,15.702,2400000.0
2009-06-04 19:30:00,15.704,15.83,15.681,15.723,2350000.0
2009-06-04 19:35:00,15.753,15.843,15.696,15.742,1950000.0
2009-06-04 19:40:00,15.767,15.902,15.713,15.868,2400000.0
2009-06-04 19:45:00,15.737,15.891,15.737,15.803,2250000.0
2009-06-04 19:50:00,15.872,15.892,15.719,15.817,2100000.0
2009-06-04 19:55:00,15.771,15.868,15.708,15.826,2150000.0
2009-06-04 20:00:00,15.853,15.897,15.73,15.778,2500000.0
2009-06-04 20:05:00,15.849,15.894,15.72,15.778,2000000.0
2009-06-04 20:10:00,15.759,15.887,15.697,15.752,2800000.0
2009-06-04 20:15:00,15.863,15.907,15.7,15.78,2150000.0
2009-06-04 20:20:00,15.875,15.917,15.68,15.838,1300000.0
2009-06-04 20:25:00,15.775,15.883,15.753,15.769,1450000.0
2009-06-04 20:30:00,15.811,15.885,15.73,15.77,1550000.0
2009-06-04 20:35:00,15.841,15.879,15.716,15.716,1800000.0
2009-06-04 20:40:00,15.794,15.869,15.697,15.697,1750000.0
2009-06-04 20:45:00,15.744,15.856,15.729,15.766,2250000.0
2009-06-04 20:50:00,15.818,15.852,15.722,15.754,2000000.0
2009-06-04 20:55:00,15.752,15.847,15.746,15.771,1750000.0
2009-06-04 21:00:00,15.812,15.89,15.729,15.756,2250000.0
2009-06-04 21:05:00,15.739,15.856,15.713,15.772,1500000.0
2009-06-04 21:10:00,15.822,15.854,15.68,15.741,1850000.0
2009-06-04 21:15:00,15.81,15.891,15.71,15.782,1550000.0
2009-06-04 21:20:00,15.846,15.846,15.725,15.737,750000.0
2009-06-04 21:25:00,15.813,15.858,15.711,15.754,1950000.0
2009-06-04 21:30:00,15.732,15.89,15.688,15.815,1850000.0
2009-06-04 21:35:00,15.802,15.864,15.691,15.794,2150000.0
2009-06-04 21:40:00,15.757,15.838,15.623,15.794,1750000.0
2009-06-04 21:45:00,15.7,15.881,15.662,15.735,1700000.0
2009-06-04 21:50:00,15.828,15.861,15.708,15.767,1850000.0
2009-06-04 21:55:00,15.81,15.838,15.682,15.791,1350000.0
2009-06-04 22:00:00,15.778,15.86,15.695,15.794,1400000.0
2009-06-04 22:05:00,15.712,15.854,15.689,15.737,1250000.0
2009-06-04 22:10:00,15.844,15.844,15.7,15.84,1750000.0
2009-06-04 22:15:00,15.796,15.881,15.744,15.854,800000.0
2009-06-04 22:20:00,15.741,15.854,15.741,15.846,1350000.0
2009-06-04 22:25:00,15.84,15.882,15.731,15.864,1800000.0
2009-06-04 22:30:00,15.768,15.86,15.733,15.75,650000.0
2009-06-04 22:35:00,15.754,15.866,15.699,15.866,750000.0
2009-06-04 22:40:00,15.712,15.859,15.692,15.849,900000.0
2009-06-04 22:45:00,15.77,15.855,15.714,15.716,1050000.0
2009-06-04 22:50:00,15.75,15.854,15.703,15.828,1000000.0
2009-06-04 23:00:00,15.769,15.84,15.712,15.84,750000.0
2009-06-04 23:10:00,15.768,15.854,15.659,15.741,1700000.0
2009-06-04 23:15:00,15.802,15.81,15.668,15.683,450000.0
2009-06-04 23:20:00,15.801,15.832,15.692,15.832,750000.0
2009-06-04 23:25:00,15.761,15.832,15.701,15.732,900000.0
2009-06-04 23:30:00,15.759,15.837,15.702,15.703,400000.0
2009-06-04 23:35:00,15.744,15.887,15.731,15.758,1100000.0
2009-06-04 23:40:00,15.834,15.844,15.709,15.718,1250000.0
2009-06-04 23:45:00,15.739,15.8,15.691,15.739,350000.0
2009-06-04 23:50:00,15.734,15.844,15.718,15.823,1300000.0
2009-06-04 23:55:00,15.797,15.851,15.753,15.759,600000.0
2009-06-05 00:00:00,15.842,15.87,15.688,15.831,3900000.0
2009-06-05 00:05:00,15.837,15.905,15.727,15.852,1950000.0
2009-06-05 00:10:00,15.789,15.91,15.732,15.849,1950000.0
2009-06-05 00:15:00,15.738,15.874,15.726,15.726,1050000.0
2009-06-05 00:20:00,15.812,15.889,15.736,15.791,1700000.0
2009-06-05 00:25:00,15.866,15.866,15.779,15.779,400000.0
2009-06-05 00:30:00,15.798,15.872,15.732,15.86,750000.0
2009-06-05 00:35:00,15.818,15.885,15.761,15.803,950000.0
2009-06-05 00:40:00,15.799,15.882,15.729,15.865,2000000.0
2009-06-05 00:45:00,15.865,15.921,15.72,15.902,2050000.0
2009-06-05 00:50:00,15.9,15.946,15.793,15.825,2000000.0
2009-06-05 00:55:00,15.893,15.922,15.8,15.916,1300000.0
2009-06-05 01:00:00,15.73,15.924,15.73,15.912,2950000.0
2009-06-05 01:10:00,15.894,15.894,15.809,15.864,550000.0
2009-06-05 01:15:00,15.89,15.944,15.767,15.898,2050000.0
2009-06-05 01:20:00,15.852,15.985,15.781,15.855,3350000.0
2009-06-05 01:25:00,15.861,15.941,15.716,15.769,2850000.0
2009-06-05 01:30:00,15.888,15.902,15.748,15.876,2100000.0
2009-06-05 01:35:00,15.864,15.9,15.729,15.9,1750000.0
2009-06-05 01:40:00,15.734,15.94,15.734,15.78,2150000.0
2009-06-05 01:45:00,15.738,15.905,15.686,15.822,1950000.0
2009-06-05 01:50:00,15.882,15.935,15.703,15.793,2450000.0
2009-06-05 01:55:00,15.881,15.909,15.709,15.84,2250000.0
2009-06-05 02:00:00,15.85,15.919,15.741,15.761,2100000.0
2009-06-05 02:05:00,15.808,15.871,15.71,15.838,1950000.0
2009-06-05 02:10:00,15.833,15.859,15.714,15.849,2750000.0
2009-06-05 02:15:00,15.842,15.877,15.645,15.846,1900000.0
2009-06-05 02:20:00,15.868,15.926,15.698,15.813,2200000.0
2009-06-05 02:25:00,15.856,15.903,15.718,15.872,1850000.0
2009-06-05 02:30:00,15.845,15.922,15.716,15.823,1700000.0
2009-06-05 02:35:00,15.811,15.959,15.751,15.879,2100000.0
2009-06-05 02:40:00,15.895,15.927,15.778,15.91,1350000.0
2009-06-05 02:45:00,15.919,15.925,15.753,15.83,1700000.0
2009-06-05 02:50:00,15.841,15.895,15.742,15.742,1100000.0
2009-06-05 02:55:00,15.861,15.904,15.78,15.783,1100000.0
2009-06-05 03:00:00,15.864,15.894,15.767,15.767,1600000.0
2009-06-05 03:05:00,15.772,15.907,15.743,15.889,2600000.0
2009-06-05 03:10:00,15.857,15.931,15.712,15.891,1550000.0
2009-06-05 03:15:00,15.855,15.907,15.711,15.884,2900000.0
2009-06-05 03:20:00,15.748,15.925,15.748,15.867,2100000.0
2009-06-05 03:25:00,15.898,15.921,15.778,15.864,2150000.0
2009-06-05 03:30:00,15.856,15.905,15.736,15.793,1550000.0
2009-06-05 03:35:00,15.871,15.9,15.784,15.887,1700000.0
2009-06-05 03:40:00,15.861,15.9,15.759,15.852,2150000.0
2009-06-05 03:45:00,15.867,15.91,15.732,15.854,1750000.0
2009-06-05 03:50:00,15.874,15.883,15.729,15.883,1250000.0
2009-06-05 03:55:00,15.876,15.911,15.773,15.773,1850000.0
2009-06-05 04:00:00,15.793,15.904,15.769,15.868,1150000.0
2009-06-05 04:05:00,15.862,15.89,15.744,15.883,700000.0
2009-06-05 04:10:00,15.778,15.914,15.774,15.889,1150000.0
2009-06-05 04:15:00,15.886,15.891,15.708,15.805,2400000.0
2009-06-05 04:20:00,15.821,15.897,15.733,15.885,1100000.0
2009-06-05 04:25:00,15.87,15.89,15.766,15.86,1850000.0
2009-06-05 04:30:00,15.813,15.892,15.754,15.808,1250000.0
2009-06-05 04:35:00,15.85,15.912,15.728,15.824,1150000.0
2009-06-05 04:40:00,15.793,15.912,15.743,15.869,1350000.0
2009-06-05 04:45:00,15.806,15.913,15.726,15.831,2550000.0
2009-06-05 04:50:00,15.859,15.909,15.721,15.765,1650000.0
2009-06-05 04:55:00,15.719,15.887,15.702,15.859,2150000.0
2009-06-05 05:00:00,15.816,15.869,15.805,15.869,750000.0
2009-06-05 05:05:00,15.806,15.872,15.726,15.834,1500000.0
2009-06-05 05:10:00,15.86,15.882,15.688,15.746,1200000.0
2009-06-05 05:15:00,15.839,15.891,15.702,15.783,2600000.0
2009-06-05 05:20:00,15.831,15.872,15.713,15.839,1200000.0
2009-06-05 05:25:00,15.837,15.873,15.694,15.813,1700000.0
2009-06-05 05:30:00,15.778,15.866,15.711,15.814,2150000.0
2009-06-05 05:35:00,15.835,15.851,15.706,15.845,2250000.0
2009-06-05 05:40:00,15.835,15.878,15.709,15.878,1600000.0
2009-06-05 05:45:00,15.872,15.882,15.778,15.782,750000.0
2009-06-05 05:50:00,15.794,15.877,15.681,15.801,1500000.0
2009-06-05 05:55:00,15.85,15.886,15.663,15.858,1500000.0
2009-06-05 06:00:00,15.855,15.868,15.712,15.79,2050000.0
2009-06-05 06:05:00,15.853,15.853,15.7,15.819,2250000.0
2009-06-05 06:10:00,15.819,15.905,15.713,15.82,1400000.0
2009-06-05 06:15:00,15.833,15.893,15.7,15.745,2350000.0
2009-06-05 06:20:00,15.733,15.844,15.701,15.717,1750000.0
2009-06-05 06:25:00,15.729,15.849,15.674,15.783,1950000.0
2009-06-05 06:30:00,15.785,15.846,15.687,15.794,2550000.0
2009-06-05 06:35:00,15.837,15.846,15.679,15.837,2900000.0
2009-06-05 06:40:00,15.726,15.844,15.698,15.822,1850000.0
2009-06-05 06:45:00,15.8,15.865,15.653,15.798,2550000.0
2009-06-05 06:50:00,15.767,15.846,15.649,15.714,2800000.0
2009-06-05 06:55:00,15.754,15.803,15.615,15.626,2500000.0
2009-06-05 07:00:00,15.62,15.796,15.62,15.748,1950000.0
2009-06-05 07:05:00,15.7,15.793,15.627,15.647,1550000.0
2009-06-05 07:10:00,15.781,15.781,15.598,15.668,2050000.0
2009-06-05 07:15:00,15.723,15.758,15.634,15.716,1450000.0
2009-06-05 07:20:00,15.77,15.783,15.638,15.714,1800000.0
2009-06-05 07:25:00,15.732,15.823,15.634,15.768,1550000.0
2009-06-05 07:30:00,15.754,15.839,15.61,15.663,1950000.0
2009-06-05 07:35:00,15.743,15.775,15.613,15.735,2200000.0
2009-06-05 07:40:00,15.639,15.773,15.61,15.67,2000000.0
2009-06-05 07:45:00,15.749,15.802,15.643,15.741,1500000.0
2009-06-05 07:50:00,15.75,15.782,15.63,15.692,1900000.0
2009-06-05 07:55:00,15.78,15.804,15.628,15.767,1900000.0
2009-06-05 08:00:00,15.69,15.834,15.69,15.726,1750000.0
2009-06-05 08:05:00,15.824,15.825,15.676,15.79,2000000.0
2009-06-05 08:10:00,15.823,15.835,15.692,15.692,2000000.0
2009-06-05 08:15:00,15.7,15.855,15.674,15.7,1900000.0
2009-06-05 08:20:00,15.696,15.81,15.669,15.784,2050000.0
2009-06-05 08:25:00,15.659,15.821,15.638,15.817,1850000.0
2009-06-05 08:30:00,15.711,15.834,15.66,15.733,2200000.0
2009-06-05 08:35:00,15.755,15.814,15.657,15.676,2300000.0
2009-06-05 08:40:00,15.788,15.788,15.639,15.707,1800000.0
2009-06-05 08:45:00,15.792,15.828,15.703,15.799,1900000.0
2009-06-05 08:50:00,15.713,15.84,15.663,15.736,2200000.0
2009-06-05 08:55:00,15.726,15.8,15.615,15.8,1900000.0
2009-06-05 09:00:00,15.774,15.815,15.673,15.729,4500000.0
2009-06-05 09:05:00,15.771,15.846,15.683,15.76,4600000.0
2009-06-05 09:10:00,15.777,15.849,15.682,15.772,4700000.0
2009-06-05 09:15:00,15.767,15.832,15.707,15.754,6850000.0
2009-06-05 09:20:00,15.75,15.839,15.675,15.766,3000000.0
2009-06-05 09:25:00,15.742,15.874,15.682,15.716,4100000.0
2009-06-05 09:30:00,15.712,15.871,15.675,15.707,3550000.0
2009-06-05 09:35:00,15.712,15.87,15.692,15.72,4650000.0
2009-06-05 09:40:00,15.693,15.819,15.646,15.726,2050000.0
2009-06-05 09:45:00,15.816,15.854,15.685,15.745,2000000.0
2009-06-05 09:50:00,15.699,15.854,15.66,15.769,2050000.0
2009-06-05 09:55:00,15.811,15.811,15.65,15.744,2200000.0
2009-06-05 10:00:00,15.691,15.819,15.642,15.782,2450000.0
2009-06-05 10:05:00,15.745,15.783,15.63,15.726,2400000.0
2009-06-05 10:10:00,15.751,15.818,15.606,15.68,2350000.0
2009-06-05 10:15:00,15.625,15.789,15.611,15.71,2800000.0
2009-06-05 10:20:00,15.779,15.805,15.63,15.787,2300000.0
2009-06-05 10:25:00,15.72,15.81,15.605,15.676,2050000.0
2009-06-05 10:30:00,15.776,15.79,15.633,15.762,2300000.0
2009-06-05 10:35:00,15.732,15.823,15.605,15.792,2100000.0
2009-06-05 10:40:00,15.715,15.839,15.622,15.81,2200000.0
2009-06-05 10:45:00,15.662,15.804,15.63,15.788,2150000.0
2009-06-05 10:50:00,15.805,15.845,15.684,15.758,2350000.0
2009-06-05 10:55:00,15.687,15.825,15.666,15.717,1950000.0
2009-06-05 11:00:00,15.709,15.799,15.62,15.758,2600000.0
2009-06-05 11:05:00,15.695,15.761,15.573,15.589,2050000.0
2009-06-05 11:10:00,15.591,15.776,15.591,15.621,2350000.0
2009-06-05 11:15:00,15.645,15.736,15.569,15.598,2350000.0
2009-06-05 11:20:00,15.663,15.715,15.559,15.577,2250000.0
2009-06-05 11:25:00,15.655,15.705,15.539,15.686,2200000.0
2009-06-05 11:30:00,15.609,15.713,15.553,15.574,2350000.0
2009-06-05 11:35:00,15.628,15.721,15.516,15.665,2300000.0
2009-06-05 11:40:00,15.66,15.699,15.459,15.596,2200000.0
2009-06-05 11:45:00,15.528,15.669,15.502,15.651,2250000.0
2009-06-05 11:50:00,15.662,15.662,15.484,15.589,2300000.0
2009-06-05 11:55:00,15.622,15.653,15.492,15.492,2500000.0
2009-06-05 12:00:00,15.553,15.647,15.475,15.513,2150000.0
2009-06-05 12:05:00,15.554,15.642,15.474,15.641,2250000.0
2009-06-05 12:10:00,15.653,15.714,15.501,15.52,2050000.0
2009-06-05 12:15:00,15.613,15.645,15.467,15.48,2100000.0
2009-06-05 12:20:00,15.604,15.609,15.429,15.561,2200000.0
2009-06-05 12:25:00,15.568,15.618,15.473,15.537,1900000.0
2009-06-05 12:30:00,15.55,15.629,15.474,15.608,2150000.0
2009-06-05 12:35:00,15.532,15.625,15.407,15.531,2850000.0
2009-06-05 12:40:00,15.445,15.586,15.417,15.57,2250000.0
2009-06-05 12:45:00,15.467,15.624,15.446,15.512,2100000.0
2009-06-05 12:50:00,15.598,15.638,15.442,15.608,1900000.0
2009-06-05 12:55:00,15.577,15.625,15.463,15.557,2000000.0
2009-06-05 13:00:00,15.594,15.61,15.461,15.555,2350000.0
2009-06-05 13:05:00,15.557,15.648,15.457,15.53,2200000.0
2009-06-05 13:10:00,15.499,15.672,15.499,15.618,2050000.0
2009-06-05 13:15:00,15.616,15.677,15.474,15.551,2450000.0
2009-06-05 13:20:00,15.543,15.687,15.506,15.637,2550000.0
2009-06-05 13:25:00,15.54,15.697,15.514,15.645,2050000.0
2009-06-05 13:30:00,15.644,15.689,15.533,15.662,2350000.0
2009-06-05 13:35:00,15.666,15.724,15.542,15.604,2550000.0
2009-06-05 13:40:00,15.626,15.732,15.548,15.667,2350000.0
2009-06-05 13:45:00,15.578,15.692,15.533,15.551,2000000.0
2009-06-05 13:50:00,15.594,15.716,15.529,15.661,2200000.0
2009-06-05 13:55:00,15.695,15.707,15.52,15.632,2350000.0
2009-06-05 14:00:00,15.594,15.721,15.547,15.712,2100000.0
2009-06-05 14:05:00,15.617,15.728,15.575,15.612,2000000.0
2009-06-05 14:10:00,15.653,15.725,15.549,15.643,2250000.0
2009-06-05 14:15:00,15.633,15.684,15.512,15.672,2250000.0
2009-06-05 14:20:00,15.664,15.699,15.502,15.588,2150000.0
2009-06-05 14:25:00,15.533,15.611,15.405,15.498,2350000.0
2009-06-05 14:30:00,15.435,15.804,15.394,15.78,2300000.0
2009-06-05 14:35:00,15.773,15.798,15.583,15.68,2200000.0
2009-06-05 14:40:00,15.628,15.747,15.485,15.555,2200000.0
2009-06-05 14:45:00,15.632,15.632,15.427,15.481,2200000.0
2009-06-05 14:50:00,15.5,15.567,15.25,15.25,2350000.0
2009-06-05 14:55:00,15.325,15.415,15.166,15.351,2250000.0
2009-06-05 15:00:00,15.232,15.389,15.217,15.277,2000000.0
2009-06-05 15:05:00,15.322,15.409,15.253,15.309,2250000.0
2009-06-05 15:10:00,15.287,15.467,15.208,15.306,2150000.0
2009-06-05 15:15:00,15.244,15.382,15.202,15.366,2200000.0
2009-06-05 15:20:00,15.247,15.371,15.037,15.136,2200000.0
2009-06-05 15:25:00,15.058,15.201,15.045,15.102,2200000.0
2009-06-05 15:30:00,15.225,15.235,15.044,15.175,2000000.0
2009-06-05 15:35:00,15.157,15.22,15.049,15.067,2950000.0
2009-06-05 15:40:00,15.111,15.258,15.04,15.156,2300000.0
2009-06-05 15:45:00,15.252,15.252,15.047,15.135,2050000.0
2009-06-05 15:50:00,15.151,15.227,15.053,15.202,2350000.0
2009-06-05 15:55:00,15.123,15.293,15.109,15.275,2700000.0
2009-06-05 16:00:00,15.148,15.3,15.148,15.23,2050000.0
2009-06-05 16:05:00,15.198,15.286,15.106,15.182,2300000.0
2009-06-05 16:10:00,15.243,15.243,15.078,15.232,2000000.0
2009-06-05 16:15:00,15.21,15.265,15.1,15.185,2350000.0
2009-06-05 16:20:00,15.228,15.303,15.09,15.122,2150000.0
2009-06-05 16:25:00,15.208,15.266,15.114,15.182,2200000.0
2009-06-05 16:30:00,15.133,15.289,15.084,15.15,2200000.0
2009-06-05 16:35:00,15.138,15.286,15.124,15.169,2250000.0
2009-06-05 16:40:00,15.304,15.342,15.145,15.201,2050000.0
2009-06-05 16:45:00,15.226,15.325,15.138,15.205,2150000.0
2009-06-05 16:50:00,15.29,15.369,15.19,15.236,2350000.0
2009-06-05 16:55:00,15.299,15.359,15.167,15.265,2450000.0
2009-06-05 17:00:00,15.233,15.424,15.215,15.278,1950000.0
2009-06-05 17:05:00,15.323,15.404,15.217,15.353,2400000.0
2009-06-05 17:10:00,15.374,15.421,15.239,15.255,2300000.0
2009-06-05 17:15:00,15.338,15.385,15.217,15.26,2250000.0
2009-06-05 17:20:00,15.18,15.385,15.141,15.311,2100000.0
2009-06-05 17:25:00,15.249,15.354,15.159,15.262,2450000.0
2009-06-05 17:30:00,15.331,15.358,15.19,15.265,2100000.0
2009-06-05 17:35:00,15.206,15.336,15.198,15.273,2600000.0
2009-06-05 17:40:00,15.307,15.332,15.125,15.171,2200000.0
2009-06-05 17:45:00,15.312,15.397,15.166,15.277,2650000.0
2009-06-05 17:50:00,15.333,15.357,15.182,15.275,2700000.0
2009-06-05 17:55:00,15.354,15.358,15.199,15.231,2100000.0
2009-06-05 18:00:00,15.295,15.418,15.202,15.335,2650000.0
2009-06-05 18:05:00,15.27,15.397,15.205,15.318,2350000.0
2009-06-05 18:10:00,15.264,15.386,15.206,15.212,2400000.0
2009-06-05 18:15:00,15.294,15.395,15.241,15.251,2100000.0
2009-06-05 18:20:00,15.297,15.4,15.237,15.238,2400000.0
2009-06-05 18:25:00,15.284,15.422,15.227,15.283,2550000.0
2009-06-05 18:30:00,15.38,15.457,15.253,15.326,2450000.0
2009-06-05 18:35:00,15.403,15.45,15.268,15.438,3000000.0
2009-06-05 18:40:00,15.42,15.484,15.279,15.447,2250000.0
2009-06-05 18:45:00,15.472,15.507,15.304,15.432,2350000.0
2009-06-05 18:50:00,15.427,15.537,15.32,15.47,3300000.0
2009-06-05 18:55:00,15.34,15.492,15.332,15.396,2350000.0
2009-06-05 19:00:00,15.392,15.517,15.345,15.506,2050000.0
2009-06-05 19:05:00,15.433,15.505,15.313,15.421,2100000.0
2009-06-05 19:10:00,15.453,15.453,15.287,15.319,2550000.0
2009-06-05 19:15:00,15.361,15.48,15.307,15.409,2150000.0
2009-06-05 19:20:00,15.36,15.449,15.232,15.357,2500000.0
2009-06-05 19:25:00,15.235,15.367,15.208,15.208,2400000.0
2009-06-05 19:30:00,15.239,15.39,15.229,15.247,2350000.0
2009-06-05 19:35:00,15.257,15.339,15.178,15.256,2400000.0
2009-06-05 19:40:00,15.254,15.362,15.188,15.327,2350000.0
2009-06-05 19:45:00,15.22,15.368,15.22,15.287,2250000.0
2009-06-05 19:50:00,15.342,15.36,15.206,15.36,2100000.0
2009-06-05 19:55:00,15.266,15.4,15.227,15.341,2150000.0
2009-06-05 20:00:00,15.351,15.351,15.14,15.262,2900000.0
2009-06-05 20:05:00,15.303,15.324,15.168,15.264,2550000.0
2009-06-05 20:10:00,15.264,15.31,15.056,15.094,3000000.0
2009-06-05 20:15:00,15.224,15.284,15.095,15.134,2150000.0
2009-06-05 20:20:00,15.215,15.248,15.07,15.225,2150000.0
2009-06-05 20:25:00,15.221,15.265,15.123,15.142,1900000.0
2009-06-05 20:30:00,15.184,15.253,15.099,15.185,2050000.0
2009-06-05 20:35:00,15.153,15.306,15.127,15.157,2100000.0
2009-06-05 20:40:00,15.243,15.309,15.137,15.137,1950000.0
2009-06-05 20:45:00,15.13,15.276,15.108,15.184,2000000.0
2009-06-05 20:50:00,15.239,15.292,15.119,15.154,2000000.0
2009-06-05 20:55:00,15.133,15.285,15.132,15.196,2150000.0
2009-06-05 21:00:00,15.215,15.309,15.117,15.16,2250000.0
2009-06-05 21:05:00,15.137,15.247,15.123,15.191,1850000.0
2009-06-05 21:10:00,15.233,15.265,15.106,15.163,1850000.0
2009-06-05 21:15:00,15.216,15.274,15.138,15.14,1350000.0
2009-06-05 21:20:00,15.243,15.256,15.109,15.127,1600000.0
2009-06-05 21:25:00,15.222,15.222,15.076,15.116,2250000.0
2009-06-05 21:30:00,15.057,15.224,15.057,15.195,1500000.0
2009-06-05 21:35:00,15.113,15.239,15.019,15.189,2600000.0
2009-06-05 21:40:00,15.152,15.244,15.068,15.119,2100000.0
2009-06-05 21:45:00,15.184,15.228,15.062,15.087,1550000.0
2009-06-05 21:50:00,15.082,15.248,15.039,15.112,2200000.0
2009-06-05 21:55:00,15.168,15.221,15.029,15.156,2100000.0
2009-06-05 22:00:00,15.179,15.29,15.079,15.234,1850000.0
2009-06-05 22:05:00,15.217,15.263,15.099,15.203,1800000.0
2009-06-05 22:10:00,15.199,15.245,15.074,15.176,2000000.0
2009-06-05 22:15:00,15.207,15.232,15.091,15.22,550000.0
2009-06-05 22:20:00,15.204,15.255,15.129,15.212,950000.0
2009-06-05 22:25:00,15.146,15.232,15.143,15.232,450000.0
2009-06-05 22:30:00,15.113,15.23,15.113,15.23,1000000.0
2009-06-05 22:35:00,15.187,15.25,15.141,15.22,1100000.0
2009-06-05 22:40:00,15.086,15.233,15.05,15.229,1500000.0
2009-06-05 22:45:00,15.202,15.239,15.101,15.232,1250000.0
2009-06-05 22:50:00,15.119,15.249,15.068,15.211,1950000.0
2009-06-05 22:55:00,15.246,15.246,15.107,15.122,1250000.0
2009-06-07 23:00:00,15.158,15.196,15.092,15.092,200000.0
2009-06-07 23:05:00,15.229,15.229,15.091,15.226,800000.0
2009-06-07 23:10:00,15.148,15.234,15.108,15.217,550000.0
2009-06-07 23:20:00,15.201,15.241,15.092,15.226,750000.0
2009-06-07 23:25:00,15.088,15.197,15.088,15.112,250000.0
2009-06-07 23:30:00,15.149,15.227,15.092,15.093,400000.0
2009-06-07 23:35:00,15.213,15.213,15.055,15.087,550000.0
2009-06-07 23:40:00,15.224,15.234,15.099,15.21,1400000.0
2009-06-07 23:45:00,15.15,15.246,15.128,15.146,350000.0
2009-06-07 23:50:00,15.114,15.224,15.098,15.16,1300000.0
2009-06-07 23:55:00,15.186,15.186,15.129,15.129,200000.0
2009-06-08 00:00:00,15.202,15.336,15.089,15.279,3900000.0
2009-06-08 00:05:00,15.277,15.373,15.136,15.348,2350000.0
2009-06-08 00:10:00,15.28,15.398,15.244,15.398,1700000.0
2009-06-08 00:15:00,15.264,15.389,15.203,15.203,1800000.0
2009-06-08 00:20:00,15.343,15.362,15.177,15.315,1850000.0
2009-06-08 00:25:00,15.284,15.366,15.147,15.188,1350000.0
2009-06-08 00:30:00,15.25,15.302,15.14,15.236,2250000.0
2009-06-08 00:35:00,15.254,15.285,15.125,15.202,1950000.0
2009-06-08 00:40:00,15.195,15.331,15.148,15.322,2000000.0
2009-06-08 00:45:00,15.287,15.324,15.13,15.294,1600000.0
2009-06-08 00:50:00,15.269,15.304,15.134,15.264,2200000.0
2009-06-08 00:55:00,15.283,15.334,15.19,15.28,3250000.0
2009-06-08 01:00:00,15.178,15.364,15.155,15.296,3050000.0
2009-06-08 01:05:00,15.282,15.327,15.144,15.222,2150000.0
2009-06-08 01:10:00,15.232,15.322,15.187,15.321,1550000.0
2009-06-08 01:15:00,15.337,15.389,15.186,15.333,2400000.0
2009-06-08 01:20:00,15.247,15.397,15.153,15.324,3000000.0
2009-06-08 01:25:00,15.296,15.341,15.174,15.213,2550000.0
2009-06-08 01:30:00,15.321,15.344,15.185,15.305,1800000.0
2009-06-08 01:35:00,15.355,15.414,15.18,15.312,2050000.0
2009-06-08 01:40:00,15.184,15.35,15.184,15.348,2050000.0
2009-06-08 01:45:00,15.321,15.354,15.212,15.295,1700000.0
2009-06-08 01:50:00,15.352,15.4,15.166,15.244,2450000.0
2009-06-08 01:55:00,15.339,15.34,15.175,15.295,2300000.0
2009-06-08 02:00:00,15.31,15.321,15.162,15.309,2250000.0
2009-06-08 02:05:00,15.165,15.338,15.1,15.259,2450000.0
2009-06-08 02:10:00,15.242,15.294,15.052,15.273,2150000.0
2009-06-08 02:15:00,15.265,15.288,15.122,15.122,2050000.0
2009-06-08 02:20:00,15.28,15.287,15.129,15.271,1150000.0
2009-06-08 02:25:00,15.239,15.288,15.131,15.278,2100000.0
2009-06-08 02:30:00,15.19,15.335,15.126,15.237,2550000.0
2009-06-08 02:35:00,15.289,15.321,15.138,15.24,2550000.0
2009-06-08 02:40:00,15.312,15.335,15.188,15.245,2400000.0
2009-06-08 02:45:00,15.349,15.377,15.211,15.316,1350000.0
2009-06-08 02:50:00,15.262,15.36,15.229,15.301,1550000.0
2009-06-08 02:55:00,15.346,15.378,15.217,15.229,2950000.0
2009-06-08 03:00:00,15.338,15.356,15.197,15.308,2000000.0
2009-06-08 03:05:00,15.32,15.354,15.217,15.319,2450000.0
2009-06-08 03:10:00,15.342,15.351,15.179,15.335,1600000.0
2009-06-08 03:15:00,15.352,15.375,15.192,15.3,2000000.0
2009-06-08 03:20:00,15.295,15.369,15.225,15.291,1300000.0
2009-06-08 03:25:00,15.299,15.385,15.247,15.36,1400000.0
2009-06-08 03:30:00,15.311,15.396,15.26,15.319,1100000.0
2009-06-08 03:35:00,15.382,15.382,15.289,15.37,500000.0
2009-06-08 03:40:00,15.242,15.371,15.241,15.25,1200000.0
2009-06-08 03:45:00,15.365,15.393,15.24,15.295,1900000.0
2009-06-08 03:50:00,15.359,15.422,15.241,15.306,1900000.0
2009-06-08 03:55:00,15.401,15.456,15.273,15.426,3700000.0
2009-06-08 04:00:00,15.337,15.436,15.337,15.4,900000.0
2009-06-08 04:05:00,15.38,15.502,15.308,15.343,2100000.0
2009-06-08 04:10:00,15.341,15.459,15.29,15.29,900000.0
2009-06-08 04:15:00,15.301,15.436,15.252,15.383,2400000.0
2009-06-08 04:20:00,15.288,15.41,15.257,15.279,1350000.0
2009-06-08 04:25:00,15.312,15.425,15.219,15.296,1050000.0
2009-06-08 04:30:00,15.293,15.404,15.25,15.29,450000.0
2009-06-08 04:35:00,15.396,15.405,15.251,15.361,800000.0
2009-06-08 04:40:00,15.349,15.389,15.238,15.364,950000.0
2009-06-08 04:45:00,15.265,15.414,15.235,15.328,2050000.0
2009-06-08 04:50:00,15.277,15.394,15.263,15.392,500000.0
2009-06-08 04:55:00,15.371,15.409,15.212,15.299,1300000.0
2009-06-08 05:00:00,15.278,15.415,15.263,15.385,1050000.0
2009-06-08 05:05:00,15.391,15.425,15.268,15.301,1750000.0
2009-06-08 05:10:00,15.278,15.407,15.267,15.304,1200000.0
2009-06-08 05:15:00,15.406,15.406,15.208,15.252,1800000.0
2009-06-08 05:20:00,15.394,15.394,15.219,15.291,300000.0
2009-06-08 05:25:00,15.378,15.39,15.25,15.279,850000.0
2009-06-08 05:30:00,15.388,15.412,15.28,15.329,700000.0
2009-06-08 05:35:00,15.402,15.42,15.305,15.379,550000.0
2009-06-08 05:40:00,15.276,15.412,15.253,15.299,450000.0
2009-06-08 05:45:00,15.303,15.412,15.249,15.404,1150000.0
2009-06-08 05:50:00,15.265,15.403,15.249,15.379,800000.0
2009-06-08 06:00:00,15.345,15.414,15.236,15.333,1100000.0
2009-06-08 06:05:00,15.296,15.395,15.234,15.305,1600000.0
2009-06-08 06:10:00,15.241,15.394,15.221,15.369,1050000.0
2009-06-08 06:15:00,15.369,15.4,15.238,15.307,1800000.0
2009-06-08 06:20:00,15.333,15.395,15.234,15.312,1150000.0
2009-06-08 06:25:00,15.395,15.403,15.248,15.248,650000.0
2009-06-08 06:30:00,15.285,15.401,15.236,15.336,1950000.0
2009-06-08 06:35:00,15.27,15.404,15.269,15.386,1250000.0
2009-06-08 06:40:00,15.278,15.408,15.237,15.317,2350000.0
2009-06-08 06:45:00,15.249,15.346,15.186,15.339,1650000.0
2009-06-08 06:50:00,15.299,15.328,15.185,15.219,1850000.0
2009-06-08 06:55:00,15.221,15.322,15.168,15.262,2250000.0
2009-06-08 07:00:00,15.24,15.336,15.212,15.221,2000000.0
2009-06-08 07:05:00,15.23,15.354,15.203,15.311,2000000.0
2009-06-08 07:10:00,15.26,15.349,15.191,15.204,2000000.0
2009-06-08 07:15:00,15.196,15.336,15.196,15.242,1450000.0
2009-06-08 07:20:00,15.189,15.311,15.153,15.161,1800000.0
2009-06-08 07:25:00,15.222,15.289,15.133,15.21,2050000.0
2009-06-08 07:30:00,15.153,15.263,15.105,15.262,1500000.0
2009-06-08 07:35:00,15.233,15.331,15.122,15.295,1850000.0
2009-06-08 07:40:00,15.189,15.321,15.147,15.252,2150000.0
2009-06-08 07:45:00,15.141,15.279,15.107,15.219,2700000.0
2009-06-08 07:50:00,15.18,15.303,15.11,15.267,2400000.0
2009-06-08 07:55:00,15.194,15.27,15.095,15.253,2900000.0
2009-06-08 08:00:00,15.209,15.241,15.079,15.137,2150000.0
2009-06-08 08:05:00,15.165,15.26,15.067,15.212,2100000.0
2009-06-08 08:10:00,15.117,15.237,15.067,15.092,2250000.0
2009-06-08 08:15:00,15.221,15.259,15.044,15.113,2250000.0
2009-06-08 08:20:00,15.131,15.232,15.06,15.088,2400000.0
2009-06-08 08:25:00,15.102,15.229,15.071,15.084,2350000.0
2009-06-08 08:30:00,15.077,15.208,15.027,15.03,2400000.0
2009-06-08 08:35:00,15.15,15.225,14.995,15.132,2500000.0
2009-06-08 08:40:00,15.142,15.164,14.996,15.078,2150000.0
2009-06-08 08:45:00,15.051,15.218,15.022,15.179,2550000.0
2009-06-08 08:50:00,15.139,15.198,15.047,15.122,2100000.0
2009-06-08 08:55:00,15.195,15.196,14.997,15.085,2050000.0
2009-06-08 09:00:00,15.088,15.181,15.021,15.06,2200000.0
2009-06-08 09:05:00,15.184,15.199,14.965,15.125,3300000.0
2009-06-08 09:10:00,15.08,15.166,14.951,15.072,2350000.0
2009-06-08 09:15:00,15.086,15.155,14.928,15.087,2250000.0
2009-06-08 09:20:00,15.064,15.098,14.876,15.005,3000000.0
2009-06-08 09:25:00,14.951,15.088,14.899,15.027,2450000.0
2009-06-08 09:30:00,14.94,15.096,14.913,14.957,2550000.0
2009-06-08 09:35:00,14.939,15.087,14.893,14.96,2400000.0
2009-06-08 09:40:00,14.887,15.068,14.863,14.944,2100000.0
2009-06-08 09:45:00,14.884,15.023,14.839,14.874,2400000.0
2009-06-08 09:50:00,14.923,15.009,14.822,14.914,2350000.0
2009-06-08 09:55:00,14.974,15.021,14.841,14.9,2650000.0
2009-06-08 10:00:00,14.884,15.009,14.809,14.933,2100000.0
2009-06-08 10:05:00,14.863,14.938,14.767,14.894,2700000.0
2009-06-08 10:10:00,14.805,14.921,14.747,14.885,2650000.0
2009-06-08 10:15:00,14.748,14.883,14.711,14.824,2200000.0
2009-06-08 10:20:00,14.73,14.85,14.638,14.74,2600000.0
2009-06-08 10:25:00,14.735,14.859,14.695,14.822,2100000.0
2009-06-08 10:30:00,14.791,14.958,14.697,14.811,2450000.0
2009-06-08 10:35:00,14.83,14.914,14.734,14.734,2100000.0
2009-06-08 10:40:00,14.778,14.902,14.727,14.839,2250000.0
2009-06-08 10:45:00,14.768,14.952,14.768,14.905,2300000.0
2009-06-08 10:50:00,14.886,14.968,14.739,14.793,2400000.0
2009-06-08 10:55:00,14.781,14.929,14.734,14.734,1950000.0
2009-06-08 11:00:00,14.834,14.926,14.706,14.825,2450000.0
2009-06-08 11:05:00,14.771,14.93,14.764,14.878,2350000.0
2009-06-08 11:10:00,14.807,14.928,14.761,14.822,2150000.0
2009-06-08 11:15:00,14.795,14.938,14.743,14.925,2050000.0
2009-06-08 11:20:00,14.758,14.927,14.758,14.822,2250000.0
2009-06-08 11:25:00,14.799,14.915,14.712,14.751,2200000.0
2009-06-08 11:30:00,14.724,14.845,14.662,14.777,2200000.0
2009-06-08 11:35:00,14.678,14.84,14.636,14.746,2150000.0
2009-06-08 11:40:00,14.754,14.841,14.67,14.782,2350000.0
2009-06-08 11:45:00,14.835,14.87,14.702,14.87,2000000.0
2009-06-08 11:50:00,14.765,14.87,14.665,14.779,2300000.0
2009-06-08 11:55:00,14.792,14.879,14.703,14.726,2050000.0
2009-06-08 12:00:00,14.79,14.899,14.655,14.751,2700000.0
2009-06-08 12:05:00,14.838,14.865,14.734,14.834,2350000.0
2009-06-08 12:10:00,14.846,14.935,14.748,14.89,2050000.0
2009-06-08 12:15:00,14.805,14.896,14.738,14.792,2300000.0
2009-06-08 12:20:00,14.753,14.923,14.753,14.891,2950000.0
2009-06-08 12:25:00,14.905,14.92,14.743,14.907,2000000.0
2009-06-08 12:30:00,14.814,14.917,14.745,14.745,2200000.0
2009-06-08 12:35:00,14.854,14.922,14.729,14.819,2200000.0
2009-06-08 12:40:00,14.898,14.913,14.753,14.816,2200000.0
2009-06-08 12:45:00,14.866,14.913,14.734,14.789,2150000.0
2009-06-08 12:50:00,14.812,14.901,14.756,14.815,2250000.0
2009-06-08 12:55:00,14.747,14.887,14.726,14.783,2000000.0
2009-06-08 13:00:00,14.869,14.88,14.712,14.807,2250000.0
2009-06-08 13:05:00,14.722,14.901,14.683,14.74,2350000.0
2009-06-08 13:10:00,14.739,14.853,14.68,14.771,2200000.0
2009-06-08 13:15:00,14.711,14.869,14.658,14.737,2200000.0
2009-06-08 13:20:00,14.779,14.84,14.658,14.832,2200000.0
2009-06-08 13:25:00,14.824,14.893,14.732,14.769,2300000.0
2009-06-08 13:30:00,14.837,14.929,14.746,14.822,2350000.0
2009-06-08 13:35:00,14.874,14.92,14.775,14.878,2150000.0
2009-06-08 13:40:00,14.891,14.912,14.706,14.824,2250000.0
2009-06-08 13:45:00,14.84,14.936,14.756,14.84,2250000.0
2009-06-08 13:50:00,14.789,14.924,14.749,14.836,2000000.0
2009-06-08 13:55:00,14.909,14.935,14.754,14.823,2100000.0
2009-06-08 14:00:00,14.881,14.973,14.802,14.944,2350000.0
2009-06-08 14:05:00,14.914,14.965,14.8,14.849,2200000.0
2009-06-08 14:10:00,14.829,14.945,14.775,14.826,2000000.0
2009-06-08 14:15:00,14.929,14.94,14.738,14.815,2350000.0
2009-06-08 14:20:00,14.818,14.938,14.758,14.913,2550000.0
2009-06-08 14:25:00,14.945,15.016,14.814,14.992,2350000.0
2009-06-08 14:30:00,14.994,15.031,14.81,14.836,1900000.0
2009-06-08 14:35:00,14.939,15.037,14.84,14.915,2550000.0
2009-06-08 14:40:00,14.909,15.022,14.862,14.957,2450000.0
2009-06-08 14:45:00,14.988,15.068,14.868,14.893,2050000.0
2009-06-08 14:50:00,14.893,15.037,14.818,14.861,2200000.0
2009-06-08 14:55:00,14.826,14.96,14.76,14.871,2350000.0
2009-06-08 15:00:00,14.82,14.887,14.697,14.796,2000000.0
2009-06-08 15:05:00,14.828,14.87,14.684,14.864,1900000.0
2009-06-08 15:10:00,14.751,14.859,14.697,14.742,2100000.0
2009-06-08 15:15:00,14.883,14.906,14.714,14.759,2250000.0
2009-06-08 15:20:00,14.826,14.914,14.696,14.829,2850000.0
2009-06-08 15:25:00,14.937,14.948,14.793,14.839,2150000.0
2009-06-08 15:30:00,14.847,14.918,14.753,14.838,1900000.0
2009-06-08 15:35:00,14.826,14.868,14.696,14.868,2200000.0
2009-06-08 15:40:00,14.753,14.858,14.698,14.793,2100000.0
2009-06-08 15:45:00,14.703,14.89,14.645,14.817,2050000.0
2009-06-08 15:50:00,14.855,14.861,14.673,14.769,2250000.0
2009-06-08 15:55:00,14.721,14.842,14.679,14.732,2150000.0
2009-06-08 16:00:00,14.676,14.809,14.589,14.711,2500000.0
2009-06-08 16:05:00,14.72,14.783,14.609,14.742,2300000.0
2009-06-08 16:10:00,14.762,14.802,14.607,14.607,2250000.0
2009-06-08 16:15:00,14.717,14.786,14.6,14.786,2200000.0
2009-06-08 16:20:00,14.777,14.812,14.641,14.798,2300000.0
2009-06-08 16:25:00,14.745,14.842,14.689,14.735,2350000.0
2009-06-08 16:30:00,14.846,14.89,14.712,14.824,2200000.0
2009-06-08 16:35:00,14.752,14.976,14.743,14.935,2250000.0
2009-06-08 16:40:00,14.86,14.942,14.721,14.818,2350000.0
2009-06-08 16:45:00,14.802,14.947,14.771,14.771,2350000.0
2009-06-08 16:50:00,14.772,14.896,14.738,14.814,2050000.0
2009-06-08 16:55:00,14.903,14.903,14.712,14.78,2600000.0
2009-06-08 17:00:00,14.779,14.912,14.72,14.742,1950000.0
2009-06-08 17:05:00,14.793,14.883,14.713,14.847,2350000.0
2009-06-08 17:10:00,14.873,14.883,14.703,14.728,2150000.0
2009-06-08 17:15:00,14.756,14.951,14.723,14.816,2200000.0
2009-06-08 17:20:00,14.882,14.913,14.725,14.813,2100000.0
2009-06-08 17:25:00,14.861,14.867,14.691,14.828,2300000.0
2009-06-08 17:30:00,14.75,14.86,14.719,14.775,2050000.0
2009-06-08 17:35:00,14.854,14.888,14.697,14.877,2300000.0
2009-06-08 17:40:00,14.785,14.867,14.658,14.713,2800000.0
2009-06-08 17:45:00,14.755,14.889,14.703,14.811,2350000.0
2009-06-08 17:50:00,14.813,14.862,14.737,14.807,2400000.0
2009-06-08 17:55:00,14.807,14.889,14.719,14.769,2450000.0
2009-06-08 18:00:00,14.759,14.86,14.661,14.801,2200000.0
2009-06-08 18:05:00,14.783,14.856,14.658,14.703,2800000.0
2009-06-08 18:10:00,14.723,14.843,14.699,14.841,2000000.0
2009-06-08 18:15:00,14.739,14.836,14.68,14.706,2000000.0
2009-06-08 18:20:00,14.725,14.861,14.722,14.756,4650000.0
2009-06-08 18:25:00,14.752,14.906,14.677,14.758,3550000.0
2009-06-08 18:30:00,14.761,14.896,14.732,14.791,4100000.0
2009-06-08 18:35:00,14.794,14.885,14.731,14.815,3000000.0
2009-06-08 18:40:00,14.815,14.907,14.732,14.83,6850000.0
2009-06-08 18:45:00,14.814,14.9,14.758,14.845,4700000.0
2009-06-08 18:50:00,14.799,14.945,14.688,14.838,4600000.0
2009-06-08 18:55:00,14.804,14.892,14.749,14.881,4900000.0
2009-06-08 19:00:00,14.911,14.941,14.778,14.832,1900000.0
2009-06-08 19:05:00,14.823,14.908,14.763,14.804,2200000.0
2009-06-08 19:10:00,14.909,14.912,14.797,14.893,1900000.0
2009-06-08 19:15:00,14.824,14.928,14.76,14.913,1800000.0
2009-06-08 19:20:00,14.79,14.941,14.768,14.899,2300000.0
2009-06-08 19:25:00,14.862,14.957,14.787,14.811,2200000.0
2009-06-08 19:30:00,14.935,14.952,14.794,14.812,1850000.0
2009-06-08 19:35:00,14.89,14.944,14.777,14.83,2050000.0
2009-06-08 19:40:00,14.827,14.953,14.789,14.837,2150000.0
2009-06-08 19:45:00,14.816,14.93,14.8,14.914,2000000.0
2009-06-08 19:50:00,14.91,14.928,14.784,14.922,1700000.0
2009-06-08 19:55:00,14.821,14.933,14.796,14.796,1750000.0
2009-06-08 20:00:00,14.896,14.979,14.768,14.923,1900000.0
2009-06-08 20:05:00,14.81,14.94,14.779,14.897,1900000.0
2009-06-08 20:10:00,14.885,14.957,14.755,14.867,1800000.0
2009-06-08 20:15:00,14.818,14.898,14.751,14.895,1200000.0
2009-06-08 20:20:00,14.899,14.918,14.748,14.857,1650000.0
2009-06-08 20:25:00,14.759,14.892,14.727,14.853,1950000.0
2009-06-08 20:30:00,14.894,14.894,14.76,14.834,1250000.0
2009-06-08 20:35:00,14.837,14.878,14.675,14.878,1650000.0
2009-06-08 20:40:00,14.838,14.883,14.72,14.819,1650000.0
2009-06-08 20:45:00,14.77,14.895,14.731,14.881,2000000.0
2009-06-08 20:50:00,14.745,14.881,14.721,14.814,1700000.0
2009-06-08 20:55:00,14.857,14.872,14.733,14.74,1250000.0
2009-06-08 21:00:00,14.769,14.902,14.736,14.858,2250000.0
2009-06-08 21:05:00,14.801,14.927,14.747,14.844,2800000.0
2009-06-08 21:10:00,14.86,14.906,14.751,14.847,2300000.0
2009-06-08 21:15:00,14.881,14.908,14.748,14.851,1600000.0
2009-06-08 21:20:00,14.899,14.936,14.757,14.932,2900000.0
2009-06-08 21:25:00,14.9,14.945,14.801,14.882,2150000.0
2009-06-08 21:30:00,14.877,14.95,14.789,14.857,1750000.0
2009-06-08 21:35:00,14.859,14.971,14.829,14.867,1750000.0
2009-06-08 21:40:00,14.855,14.978,14.849,14.949,2350000.0
2009-06-08 21:45:00,14.941,14.956,14.789,14.924,1750000.0
2009-06-08 21:50:00,14.918,14.952,14.795,14.943,2250000.0
2009-06-08 21:55:00,14.887,14.97,14.796,14.931,1900000.0
2009-06-08 22:00:00,14.927,14.927,14.751,14.914,1800000.0
2009-06-08 22:05:00,14.877,14.94,14.791,14.872,1800000.0
2009-06-08 22:10:00,14.859,14.943,14.828,14.859,700000.0
2009-06-08 22:15:00,14.854,14.943,14.803,14.925,1150000.0
2009-06-08 22:20:00,14.941,14.942,14.808,14.942,850000.0
2009-06-08 22:25:00,14.919,14.956,14.819,14.903,1500000.0
2009-06-08 22:30:00,14.939,14.943,14.805,14.907,500000.0
2009-06-08 22:35:00,14.958,14.962,14.876,14.94,550000.0
2009-06-08 22:40:00,14.868,14.923,14.801,14.801,1550000.0
2009-06-08 22:45:00,14.94,14.94,14.857,14.857,400000.0
2009-06-08 22:50:00,14.884,14.959,14.795,14.877,1900000.0
2009-06-08 22:55:00,14.91,14.917,14.775,14.866,2050000.0
2009-06-08 23:00:00,14.92,14.984,14.782,14.823,1900000.0
2009-06-08 23:05:00,14.798,14.96,14.771,14.771,1450000.0
2009-06-08 23:10:00,14.851,14.913,14.765,14.837,1900000.0
2009-06-08 23:15:00,14.904,14.922,14.789,14.865,600000.0
2009-06-08 23:20:00,14.863,14.903,14.762,14.812,950000.0
2009-06-08 23:25:00,14.93,14.93,14.92,14.92,700000.0
2009-06-08 23:30:00,14.785,14.895,14.785,14.895,700000.0
2009-06-08 23:40:00,14.834,14.94,14.762,14.859,2550000.0
2009-06-08 23:50:00,14.902,14.902,14.819,14.819,200000.0
2009-06-08 23:55:00,14.885,14.901,14.798,14.813,750000.0
2009-06-09 00:00:00,14.794,14.955,14.774,14.871,1750000.0
2009-06-09 00:05:00,14.787,14.917,14.787,14.887,1150000.0
2009-06-09 00:10:00,14.887,14.937,14.765,14.904,1800000.0
2009-06-09 00:15:00,14.787,14.934,14.787,14.906,1350000.0
2009-06-09 00:20:00,14.893,14.95,14.854,14.877,800000.0
2009-06-09 00:25:00,14.888,14.92,14.783,14.915,1000000.0
2009-06-09 00:30:00,14.856,14.927,14.757,14.916,1700000.0
2009-06-09 00:35:00,14.87,14.966,14.778,14.942,1750000.0
2009-06-09 00:40:00,14.924,14.964,14.785,14.887,2600000.0
2009-06-09 00:45:00,14.93,14.93,14.755,14.897,900000.0
2009-06-09 00:50:00,14.921,14.989,14.796,14.858,2600000.0
2009-06-09 00:55:00,14.831,14.96,14.798,14.918,1550000.0
2009-06-09 01:00:00,14.835,14.949,14.835,14.899,750000.0
2009-06-09 01:05:00,14.793,14.94,14.793,14.92,1450000.0
2009-06-09 01:10:00,14.839,14.955,14.773,14.944,1450000.0
2009-06-09 01:15:00,14.923,14.98,14.813,14.956,1250000.0
2009-06-09 01:20:00,14.948,14.982,14.821,14.879,2450000.0
2009-06-09 01:25:00,14.902,15.007,14.848,14.96,1450000.0
2009-06-09 01:30:00,14.97,14.998,14.805,14.953,1850000.0
2009-06-09 01:35:00,14.893,15.006,14.829,14.994,2050000.0
2009-06-09 01:40:00,14.95,15.004,14.848,14.994,2250000.0
2009-06-09 01:45:00,14.872,15.002,14.852,14.946,2050000.0
2009-06-09 01:50:00,14.939,15.005,14.845,14.958,1650000.0
2009-06-09 01:55:00,14.961,15.001,14.845,14.928,1450000.0
2009-06-09 02:00:00,14.979,14.985,14.841,14.976,1150000.0
2009-06-09 02:05:00,14.946,15.002,14.84,14.969,1250000.0
2009-06-09 02:10:00,14.862,14.964,14.788,14.821,1750000.0
2009-06-09 02:15:00,14.948,14.977,14.796,14.959,1800000.0
2009-06-09 02:20:00,14.825,14.954,14.825,14.92,1100000.0
2009-06-09 02:25:00,14.93,14.962,14.804,14.95,1650000.0
2009-06-09 02:30:00,14.845,14.996,14.817,14.905,1950000.0
2009-06-09 02:35:00,14.954,14.97,14.768,14.901,2550000.0
2009-06-09 02:40:00,14.947,14.963,14.822,14.958,1500000.0
2009-06-09 02:45:00,14.958,14.961,14.828,14.872,650000.0
2009-06-09 02:50:00,14.952,15.002,14.849,14.929,1150000.0
2009-06-09 02:55:00,14.977,15.016,14.841,14.852,2650000.0
2009-06-09 03:00:00,14.927,14.963,14.835,14.91,1200000.0
2009-06-09 03:05:00,14.95,14.95,14.93,14.93,700000.0
2009-06-09 03:10:00,14.948,14.957,14.816,14.902,900000.0
2009-06-09 03:15:00,14.898,14.971,14.806,14.883,2450000.0
2009-06-09 03:20:00,14.856,14.948,14.798,14.897,1800000.0
2009-06-09 03:25:00,14.871,15.008,14.822,14.931,2450000.0
2009-06-09 03:30:00,14.856,14.946,14.802,14.864,1550000.0
2009-06-09 03:35:00,14.921,14.976,14.8,14.912,1800000.0
2009-06-09 03:40:00,14.802,14.96,14.801,14.828,1500000.0
2009-06-09 03:45:00,14.948,14.955,14.816,14.865,2250000.0
2009-06-09 03:50:00,14.912,14.952,14.765,14.921,2300000.0
2009-06-09 03:55:00,14.92,14.954,14.783,14.896,3500000.0
2009-06-09 04:00:00,14.883,14.964,14.779,14.865,1650000.0
2009-06-09 04:05:00,14.928,14.955,14.822,14.873,1050000.0
2009-06-09 04:10:00,14.817,14.913,14.739,14.843,1300000.0
2009-06-09 04:15:00,14.89,14.902,14.751,14.893,2100000.0
2009-06-09 04:20:00,14.893,14.912,14.729,14.828,1200000.0
2009-06-09 04:25:00,14.882,14.896,14.704,14.734,2000000.0
2009-06-09 04:30:00,14.778,14.872,14.708,14.844,1500000.0
2009-06-09 04:35:00,14.767,14.877,14.698,14.771,900000.0
2009-06-09 04:40:00,14.886,14.886,14.747,14.789,700000.0
2009-06-09 04:45:00,14.819,14.831,14.739,14.741,350000.0
2009-06-09 04:50:00,14.834,14.871,14.693,14.854,1900000.0
2009-06-09 04:55:00,14.858,14.892,14.721,14.738,2150000.0
2009-06-09 05:00:00,14.787,14.867,14.724,14.867,2200000.0
2009-06-09 05:05:00,14.872,14.896,14.713,14.761,3350000.0
2009-06-09 05:10:00,14.822,14.881,14.698,14.769,2250000.0
2009-06-09 05:15:00,14.728,14.876,14.649,14.66,3200000.0
2009-06-09 05:20:00,14.745,14.85,14.684,14.786,2100000.0
2009-06-09 05:25:00,14.805,14.826,14.673,14.766,2200000.0
2009-06-09 05:30:00,14.674,14.833,14.641,14.741,1700000.0
2009-06-09 05:35:00,14.671,14.802,14.623,14.745,1900000.0
2009-06-09 05:40:00,14.681,14.792,14.619,14.706,1350000.0
2009-06-09 05:45:00,14.741,14.81,14.636,14.689,1700000.0
2009-06-09 05:50:00,14.739,14.827,14.655,14.814,1100000.0
2009-06-09 05:55:00,14.709,14.815,14.628,14.764,1900000.0
2009-06-09 06:00:00,14.725,14.797,14.616,14.671,1700000.0
2009-06-09 06:05:00,14.715,14.83,14.665,14.682,1650000.0
2009-06-09 06:10:00,14.738,14.858,14.67,14.82,1500000.0
2009-06-09 06:15:00,14.747,14.817,14.659,14.736,2100000.0
2009-06-09 06:20:00,14.748,14.844,14.688,14.777,1750000.0
2009-06-09 06:25:00,14.708,14.853,14.691,14.701,2250000.0
2009-06-09 06:30:00,14.744,14.852,14.687,14.783,2200000.0
2009-06-09 06:35:00,14.68,14.836,14.678,14.823,2100000.0
2009-06-09 06:40:00,14.777,14.856,14.699,14.794,2300000.0
2009-06-09 06:45:00,14.707,14.833,14.662,14.785,1800000.0
2009-06-09 06:50:00,14.779,14.847,14.715,14.733,2000000.0
2009-06-09 06:55:00,14.725,14.863,14.692,14.795,1950000.0
2009-06-09 07:00:00,14.759,14.848,14.713,14.713,2000000.0
2009-06-09 07:05:00,14.737,14.844,14.7,14.796,1700000.0
2009-06-09 07:10:00,14.767,14.846,14.695,14.723,2000000.0
2009-06-09 07:15:00,14.679,14.852,14.679,14.769,1850000.0
2009-06-09 07:20:00,14.792,14.86,14.705,14.777,1650000.0
2009-06-09 07:25:00,14.778,14.875,14.643,14.765,2150000.0
2009-06-09 07:30:00,14.702,14.876,14.674,14.812,1900000.0
2009-06-09 07:35:00,14.81,14.836,14.656,14.815,2050000.0
2009-06-09 07:40:00,14.713,14.852,14.692,14.837,2100000.0
2009-06-09 07:45:00,14.759,14.891,14.725,14.78,2650000.0
2009-06-09 07:50:00,14.751,14.883,14.711,14.842,2100000.0
2009-06-09 07:55:00,14.805,14.893,14.719,14.893,2900000.0
2009-06-09 08:00:00,14.883,14.933,14.721,14.782,2150000.0
2009-06-09 08:05:00,14.851,14.906,14.731,14.843,2100000.0
2009-06-09 08:10:00,14.825,14.902,14.713,14.771,2250000.0
2009-06-09 08:15:00,14.866,14.892,14.73,14.811,2300000.0
2009-06-09 08:20:00,14.805,14.937,14.737,14.808,2400000.0
2009-06-09 08:25:00,14.809,14.937,14.779,14.825,2350000.0
2009-06-09 08:30:00,14.78,14.981,14.78,14.805,2200000.0
2009-06-09 08:35:00,14.939,14.985,14.785,14.919,2500000.0
2009-06-09 08:40:00,14.919,14.971,14.811,14.859,2150000.0
2009-06-09 08:45:00,14.842,14.974,14.816,14.939,2550000.0
2009-06-09 08:50:00,14.903,14.946,14.803,14.871,2100000.0
2009-06-09 08:55:00,14.97,15.021,14.814,14.876,2050000.0
2009-06-09 09:00:00,14.852,14.968,14.825,14.833,2200000.0
2009-06-09 09:05:00,14.936,14.982,14.788,14.942,3300000.0
2009-06-09 09:10:00,14.893,15.057,14.807,15.02,2350000.0
2009-06-09 09:15:00,14.97,15.056,14.858,15.006,2200000.0
2009-06-09 09:20:00,15.003,15.038,14.878,14.991,3000000.0
2009-06-09 09:25:00,14.862,15.038,14.862,15.003,2450000.0
2009-06-09 09:30:00,14.915,15.037,14.882,14.935,2550000.0
2009-06-09 09:35:00,14.894,15.052,14.885,14.929,2400000.0
2009-06-09 09:40:00,14.893,15.027,14.884,14.932,2050000.0
2009-06-09 09:45:00,14.886,15.03,14.879,14.929,2400000.0
2009-06-09 09:50:00,14.967,15.041,14.864,14.925,2350000.0
2009-06-09 09:55:00,14.994,15.061,14.865,14.927,2650000.0
2009-06-09 10:00:00,14.897,15.001,14.837,14.976,2100000.0
2009-06-09 10:05:00,14.917,15.003,14.824,14.989,2700000.0
2009-06-09 10:10:00,14.917,15.045,14.853,14.994,2650000.0
2009-06-09 10:15:00,14.869,15.005,14.81,14.97,2200000.0
2009-06-09 10:20:00,14.911,15.012,14.854,14.87,2600000.0
2009-06-09 10:25:00,14.915,15.007,14.827,14.953,2100000.0
2009-06-09 10:30:00,14.908,15.032,14.843,14.911,2450000.0
2009-06-09 10:35:00,14.975,15.03,14.794,14.837,2100000.0
2009-06-09 10:40:00,14.91,15.01,14.824,14.961,2250000.0
2009-06-09 10:45:00,14.852,15.008,14.831,15.0,2300000.0
2009-06-09 10:50:00,14.962,15.043,14.886,14.937,2400000.0
2009-06-09 10:55:00,14.879,15.042,14.875,14.875,1950000.0
2009-06-09 11:00:00,14.952,15.042,14.893,14.967,2450000.0
2009-06-09 11:05:00,14.886,15.032,14.87,15.001,2350000.0
2009-06-09 11:10:00,14.892,15.034,14.846,14.898,2150000.0
2009-06-09 11:15:00,14.869,15.002,14.828,14.995,2050000.0
2009-06-09 11:20:00,14.841,14.985,14.832,14.853,2250000.0
2009-06-09 11:25:00,14.901,14.988,14.823,14.874,2200000.0
2009-06-09 11:30:00,14.867,14.997,14.832,14.888,2200000.0
2009-06-09 11:35:00,14.789,14.949,14.789,14.882,2150000.0
2009-06-09 11:40:00,14.865,14.961,14.797,14.925,2350000.0
2009-06-09 11:45:00,14.934,14.967,14.818,14.964,2000000.0
2009-06-09 11:50:00,14.906,14.981,14.824,14.871,2300000.0
2009-06-09 11:55:00,14.93,15.008,14.838,14.84,2050000.0
2009-06-09 12:00:00,14.944,15.001,14.795,14.861,2700000.0
2009-06-09 12:05:00,14.934,14.988,14.798,14.897,2350000.0
2009-06-09 12:10:00,14.91,14.952,14.783,14.922,2050000.0
2009-06-09 12:15:00,14.839,14.947,14.793,14.836,2300000.0
2009-06-09 12:20:00,14.797,14.948,14.759,14.882,2950000.0
2009-06-09 12:25:00,14.899,14.926,14.785,14.926,2000000.0
2009-06-09 12:30:00,14.841,14.942,14.785,14.785,2200000.0
2009-06-09 12:35:00,14.887,14.936,14.786,14.808,2200000.0
2009-06-09 12:40:00,14.916,14.925,14.766,14.831,2200000.0
2009-06-09 12:45:00,14.873,14.965,14.789,14.841,2150000.0
2009-06-09 12:50:00,14.837,14.95,14.787,14.879,2250000.0
2009-06-09 12:55:00,14.797,14.908,14.774,14.792,1200000.0
2009-06-09 13:00:00,14.91,14.935,14.766,14.866,2250000.0
2009-06-09 13:05:00,14.798,14.93,14.767,14.854,2350000.0
2009-06-09 13:10:00,14.859,14.948,14.818,14.931,2200000.0
2009-06-09 13:15:00,14.872,15.013,14.821,14.903,2200000.0
2009-06-09 13:20:00,14.978,15.041,14.846,14.995,2200000.0
2009-06-09 13:25:00,14.99,15.094,14.905,14.966,2300000.0
2009-06-09 13:30:00,15.053,15.127,14.964,15.024,2350000.0
2009-06-09 13:35:00,15.071,15.124,14.957,15.076,2150000.0
2009-06-09 13:40:00,15.115,15.157,14.968,15.058,2250000.0
2009-06-09 13:45:00,15.082,15.182,14.991,15.109,2250000.0
2009-06-09 13:50:00,15.092,15.181,15.015,15.101,2000000.0
2009-06-09 13:55:00,15.155,15.156,15.003,15.058,2100000.0
2009-06-09 14:00:00,15.091,15.173,14.988,15.132,2350000.0
2009-06-09 14:05:00,15.108,15.159,14.996,15.049,2200000.0
2009-06-09 14:10:00,15.028,15.205,15.028,15.126,2000000.0
2009-06-09 14:15:00,15.208,15.241,15.061,15.114,2350000.0
2009-06-09 14:20:00,15.113,15.232,15.072,15.228,2550000.0
2009-06-09 14:25:00,15.251,15.313,15.086,15.261,2350000.0
2009-06-09 14:30:00,15.217,15.31,15.131,15.147,2000000.0
2009-06-09 14:35:00,15.219,15.257,15.104,15.136,2550000.0
2009-06-09 14:40:00,15.162,15.259,15.072,15.159,2450000.0
2009-06-09 14:45:00,15.197,15.218,15.047,15.047,2050000.0
2009-06-09 14:50:00,15.092,15.271,15.092,15.18,2200000.0
2009-06-09 14:55:00,15.145,15.235,15.038,15.186,2350000.0
2009-06-09 15:00:00,15.163,15.226,15.036,15.138,2000000.0
2009-06-09 15:05:00,15.163,15.23,15.047,15.218,1900000.0
2009-06-09 15:10:00,15.102,15.294,15.098,15.146,1950000.0
2009-06-09 15:15:00,15.269,15.295,15.119,15.127,2250000.0
2009-06-09 15:20:00,15.241,15.286,15.106,15.154,2850000.0
2009-06-09 15:25:00,15.239,15.239,15.068,15.149,2150000.0
2009-06-09 15:30:00,15.147,15.236,15.066,15.18,1900000.0
2009-06-09 15:35:00,15.169,15.257,15.048,15.232,2200000.0
2009-06-09 15:40:00,15.137,15.232,15.058,15.187,2150000.0
2009-06-09 15:45:00,15.107,15.225,15.069,15.2,2050000.0
2009-06-09 15:50:00,15.191,15.205,15.002,15.135,2250000.0
2009-06-09 15:55:00,15.098,15.153,14.994,15.039,1850000.0
2009-06-09 16:00:00,14.975,15.146,14.975,15.074,2500000.0
2009-06-09 16:05:00,15.082,15.151,14.956,15.12,2300000.0
2009-06-09 16:10:00,15.16,15.192,14.999,14.999,2250000.0
2009-06-09 16:15:00,15.109,15.188,14.999,15.168,2200000.0
2009-06-09 16:20:00,15.13,15.146,14.984,15.07,2300000.0
2009-06-09 16:25:00,15.015,15.132,14.958,15.002,2350000.0
2009-06-09 16:30:00,15.126,15.144,14.978,15.102,2200000.0
2009-06-09 16:35:00,15.028,15.143,14.98,15.117,2250000.0
2009-06-09 16:40:00,15.031,15.143,14.954,15.068,2350000.0
2009-06-09 16:45:00,15.035,15.167,14.996,14.996,2350000.0
2009-06-09 16:50:00,15.015,15.13,14.976,15.1,2050000.0
2009-06-09 16:55:00,15.13,15.182,14.982,15.062,2600000.0
2009-06-09 17:00:00,15.057,15.14,14.961,14.99,1950000.0
2009-06-09 17:05:00,15.044,15.127,14.988,15.106,2350000.0
2009-06-09 17:10:00,15.119,15.135,14.959,14.976,2150000.0
2009-06-09 17:15:00,15.012,15.121,14.944,15.025,2200000.0
2009-06-09 17:20:00,15.105,15.108,14.897,15.043,2100000.0
2009-06-09 17:25:00,15.074,15.09,14.918,15.09,2300000.0
2009-06-09 17:30:00,14.983,15.083,14.926,14.99,2050000.0
2009-06-09 17:35:00,15.08,15.118,14.949,15.111,2300000.0
2009-06-09 17:40:00,15.05,15.174,14.964,14.986,2800000.0
2009-06-09 17:45:00,15.02,15.134,14.917,15.033,2050000.0
2009-06-09 17:50:00,15.073,15.115,14.982,15.054,2400000.0
2009-06-09 17:55:00,15.084,15.137,14.965,14.993,2450000.0
2009-06-09 18:00:00,15.018,15.135,14.951,15.124,2200000.0
2009-06-09 18:05:00,15.076,15.168,14.965,15.002,2800000.0
2009-06-09 18:10:00,15.045,15.16,14.993,15.16,2000000.0
2009-06-09 18:15:00,15.065,15.15,15.0,15.016,2000000.0
2009-06-09 18:20:00,15.059,15.297,15.059,15.136,4650000.0
2009-06-09 18:25:00,15.109,15.259,15.07,15.084,3450000.0
2009-06-09 18:30:00,15.107,15.252,15.063,15.129,4100000.0
2009-06-09 18:35:00,15.112,15.191,15.063,15.107,3000000.0
2009-06-09 18:40:00,15.108,15.173,14.999,15.092,6850000.0
2009-06-09 18:45:00,15.079,15.176,15.002,15.118,4700000.0
2009-06-09 18:50:00,15.097,15.187,15.043,15.126,4600000.0
2009-06-09 18:55:00,15.09,15.179,15.038,15.151,4900000.0
2009-06-09 19:00:00,15.183,15.187,15.04,15.122,1950000.0
2009-06-09 19:05:00,15.1,15.197,15.049,15.095,2200000.0
2009-06-09 19:10:00,15.192,15.194,15.054,15.151,1700000.0
2009-06-09 19:15:00,15.06,15.172,15.017,15.168,1800000.0
2009-06-09 19:20:00,15.012,15.157,14.981,15.084,2300000.0
2009-06-09 19:25:00,15.026,15.138,14.971,15.016,2200000.0
2009-06-09 19:30:00,15.121,15.129,14.964,15.027,1850000.0
2009-06-09 19:35:00,15.101,15.147,14.984,15.014,2050000.0
2009-06-09 19:40:00,15.032,15.126,14.939,15.02,2000000.0
2009-06-09 19:45:00,15.029,15.137,15.015,15.12,1850000.0
2009-06-09 19:50:00,15.11,15.172,14.987,15.145,2050000.0
2009-06-09 19:55:00,15.023,15.138,15.008,15.008,1550000.0
2009-06-09 20:00:00,15.134,15.17,14.963,15.116,2100000.0
2009-06-09 20:05:00,15.049,15.182,14.986,15.113,1900000.0
2009-06-09 20:10:00,15.095,15.187,14.981,15.121,2300000.0
2009-06-09 20:15:00,15.132,15.169,15.006,15.072,1800000.0
2009-06-09 20:20:00,15.159,15.216,15.013,15.164,1750000.0
2009-06-09 20:25:00,15.065,15.23,15.056,15.068,1850000.0
2009-06-09 20:30:00,15.097,15.262,15.072,15.204,1800000.0
2009-06-09 20:35:00,15.2,15.262,15.085,15.104,1900000.0
2009-06-09 20:40:00,15.177,15.237,15.06,15.211,2300000.0
2009-06-09 20:45:00,15.161,15.242,15.06,15.215,1700000.0
2009-06-09 20:50:00,15.075,15.215,15.041,15.14,2200000.0
2009-06-09 20:55:00,15.197,15.243,15.049,15.077,1650000.0
2009-06-09 21:00:00,15.095,15.232,15.054,15.18,2350000.0
2009-06-09 21:05:00,15.14,15.255,15.086,15.087,1550000.0
2009-06-09 21:10:00,15.179,15.254,15.078,15.19,2750000.0
2009-06-09 21:15:00,15.215,15.226,15.082,15.196,2100000.0
2009-06-09 21:20:00,15.226,15.259,15.056,15.194,2750000.0
2009-06-09 21:25:00,15.165,15.212,15.044,15.159,2450000.0
2009-06-09 21:30:00,15.173,15.212,15.085,15.17,2000000.0
2009-06-09 21:35:00,15.089,15.256,15.038,15.127,1100000.0
2009-06-09 21:40:00,15.088,15.223,15.059,15.214,2050000.0
2009-06-09 21:45:00,15.204,15.229,15.073,15.195,1650000.0
2009-06-09 21:50:00,15.186,15.261,15.057,15.12,2650000.0
2009-06-09 21:55:00,15.172,15.264,15.089,15.25,2400000.0
2009-06-09 22:00:00,15.105,15.243,15.018,15.187,1600000.0
2009-06-09 22:05:00,15.197,15.268,15.042,15.104,3050000.0
2009-06-09 22:10:00,15.096,15.224,15.084,15.181,2250000.0
2009-06-09 22:15:00,15.123,15.212,15.109,15.21,900000.0
2009-06-09 22:20:00,15.201,15.237,15.068,15.15,1350000.0
2009-06-09 22:25:00,15.184,15.247,15.096,15.19,2100000.0
2009-06-09 22:30:00,15.093,15.232,15.069,15.116,1100000.0
2009-06-09 22:35:00,15.122,15.21,15.066,15.197,1350000.0
2009-06-09 22:40:00,15.108,15.189,15.069,15.15,850000.0
2009-06-09 22:45:00,15.169,15.214,15.066,15.214,1150000.0
2009-06-09 22:50:00,15.112,15.209,15.1,15.158,1550000.0
2009-06-09 22:55:00,15.187,15.21,15.062,15.167,1650000.0
2009-06-09 23:00:00,15.204,15.241,15.081,15.106,2150000.0
2009-06-09 23:05:00,15.118,15.196,15.068,15.068,400000.0
2009-06-09 23:10:00,15.155,15.21,15.058,15.109,1700000.0
2009-06-09 23:15:00,15.178,15.233,15.064,15.158,700000.0
2009-06-09 23:20:00,15.163,15.225,15.077,15.123,2200000.0
2009-06-09 23:25:00,15.18,15.18,15.18,15.18,700000.0
2009-06-09 23:30:00,15.085,15.225,15.085,15.141,900000.0
2009-06-09 23:35:00,15.202,15.202,15.119,15.119,200000.0
2009-06-09 23:40:00,15.134,15.203,15.062,15.076,1650000.0
2009-06-09 23:50:00,15.196,15.196,15.105,15.105,250000.0
2009-06-09 23:55:00,15.19,15.206,15.109,15.117,1100000.0
2009-06-10 00:00:00,14.987,15.212,14.987,15.17,2100000.0
2009-06-10 00:05:00,15.145,15.26,15.109,15.234,1850000.0
2009-06-10 00:10:00,15.163,15.218,15.064,15.186,1100000.0
2009-06-10 00:15:00,15.069,15.219,15.069,15.217,1750000.0
2009-06-10 00:20:00,15.142,15.197,15.142,15.154,300000.0
2009-06-10 00:25:00,15.17,15.208,15.058,15.162,1450000.0
2009-06-10 00:30:00,15.172,15.241,15.086,15.201,1700000.0
2009-06-10 00:35:00,15.21,15.216,15.087,15.125,1100000.0
2009-06-10 00:40:00,15.189,15.194,15.053,15.152,2600000.0
2009-06-10 00:45:00,15.182,15.192,15.063,15.16,1750000.0
2009-06-10 00:50:00,15.169,15.204,15.02,15.091,2650000.0
2009-06-10 00:55:00,15.099,15.226,15.099,15.182,2050000.0
2009-06-10 01:00:00,15.084,15.199,15.018,15.186,1500000.0
2009-06-10 01:05:00,15.081,15.205,15.081,15.191,850000.0
2009-06-10 01:10:00,15.101,15.234,15.044,15.199,1300000.0
2009-06-10 01:15:00,15.192,15.207,15.06,15.173,1200000.0
2009-06-10 01:20:00,15.158,15.191,15.081,15.18,900000.0
2009-06-10 01:25:00,15.186,15.244,15.049,15.202,1850000.0
2009-06-10 01:30:00,15.198,15.244,15.087,15.23,1650000.0
2009-06-10 01:35:00,15.163,15.263,15.062,15.237,1550000.0
2009-06-10 01:40:00,15.179,15.275,15.096,15.233,2250000.0
2009-06-10 01:45:00,15.065,15.226,15.065,15.189,2850000.0
2009-06-10 01:50:00,15.192,15.228,15.055,15.146,1600000.0
2009-06-10 01:55:00,15.152,15.242,15.07,15.146,2500000.0
2009-06-10 02:00:00,15.21,15.309,15.065,15.101,2100000.0
2009-06-10 02:05:00,15.198,15.257,15.112,15.241,1800000.0
2009-06-10 02:10:00,15.211,15.241,15.038,15.21,1850000.0
2009-06-10 02:15:00,15.251,15.251,15.156,15.192,950000.0
2009-06-10 02:20:00,15.173,15.264,15.129,15.208,1500000.0
2009-06-10 02:25:00,15.156,15.258,15.077,15.237,2300000.0
2009-06-10 02:30:00,15.135,15.242,15.088,15.21,1650000.0
2009-06-10 02:35:00,15.142,15.248,15.086,15.207,1950000.0
2009-06-10 02:40:00,15.238,15.276,15.088,15.228,2150000.0
2009-06-10 02:45:00,15.262,15.262,15.122,15.212,1250000.0
2009-06-10 02:50:00,15.242,15.269,15.104,15.189,1150000.0
2009-06-10 02:55:00,15.251,15.265,15.102,15.109,2350000.0
2009-06-10 03:00:00,15.179,15.251,15.119,15.223,2400000.0
2009-06-10 03:05:00,15.221,15.272,15.099,15.226,2450000.0
2009-06-10 03:10:00,15.241,15.269,15.103,15.23,1000000.0
2009-06-10 03:15:00,15.24,15.259,15.085,15.168,1500000.0
2009-06-10 03:20:00,15.246,15.246,15.107,15.16,950000.0
2009-06-10 03:25:00,15.168,15.262,15.121,15.24,1800000.0
2009-06-10 03:30:00,15.159,15.266,15.123,15.25,700000.0
2009-06-10 03:35:00,15.216,15.28,15.114,15.229,1650000.0
2009-06-10 03:40:00,15.11,15.271,15.11,15.128,1650000.0
2009-06-10 03:45:00,15.246,15.312,15.127,15.187,1850000.0
2009-06-10 03:50:00,15.226,15.248,15.065,15.239,2300000.0
2009-06-10 03:55:00,15.238,15.257,15.093,15.184,2500000.0
2009-06-10 04:00:00,15.157,15.245,15.11,15.239,900000.0
2009-06-10 04:05:00,15.242,15.25,15.102,15.22,2000000.0
2009-06-10 04:10:00,15.148,15.252,15.137,15.169,1000000.0
2009-06-10 04:15:00,15.143,15.253,15.12,15.238,1250000.0
2009-06-10 04:20:00,15.127,15.237,15.125,15.147,550000.0
2009-06-10 04:25:00,15.21,15.233,15.11,15.22,1200000.0
2009-06-10 04:30:00,15.232,15.252,15.149,15.169,500000.0
2009-06-10 04:35:00,15.226,15.226,15.101,15.202,500000.0
2009-06-10 04:40:00,15.096,15.242,15.096,15.133,850000.0
2009-06-10 04:45:00,15.101,15.282,15.08,15.158,2700000.0
2009-06-10 04:50:00,15.21,15.234,15.059,15.081,2000000.0
2009-06-10 04:55:00,15.126,15.233,15.078,15.086,2750000.0
2009-06-10 05:00:00,15.13,15.257,15.1,15.233,2050000.0
2009-06-10 05:05:00,15.239,15.246,15.083,15.13,1800000.0
2009-06-10 05:10:00,15.176,15.228,15.052,15.2,1400000.0
2009-06-10 05:15:00,15.153,15.226,15.072,15.072,1300000.0
2009-06-10 05:20:00,15.201,15.238,15.109,15.144,450000.0
2009-06-10 05:25:00,15.238,15.238,15.087,15.105,850000.0
2009-06-10 05:30:00,15.218,15.218,15.105,15.126,700000.0
2009-06-10 05:35:00,15.226,15.255,15.135,15.21,1250000.0
2009-06-10 05:40:00,15.109,15.242,15.085,15.159,650000.0
2009-06-10 05:45:00,15.241,15.259,15.089,15.223,1700000.0
2009-06-10 05:50:00,15.098,15.244,15.098,15.219,1050000.0
2009-06-10 05:55:00,15.224,15.224,15.13,15.206,350000.0
2009-06-10 06:00:00,15.185,15.23,15.076,15.169,1150000.0
2009-06-10 06:05:00,15.146,15.233,15.114,15.114,600000.0
2009-06-10 06:10:00,15.213,15.288,15.079,15.25,1250000.0
2009-06-10 06:15:00,15.178,15.25,15.109,15.149,1600000.0
2009-06-10 06:20:00,15.188,15.238,15.102,15.159,650000.0
2009-06-10 06:25:00,15.247,15.259,15.099,15.099,1350000.0
2009-06-10 06:30:00,15.143,15.262,15.099,15.227,2050000.0
2009-06-10 06:35:00,15.144,15.281,15.098,15.232,2000000.0
2009-06-10 06:40:00,15.221,15.278,15.072,15.212,2600000.0
2009-06-10 06:45:00,15.152,15.245,15.11,15.23,1450000.0
2009-06-10 06:50:00,15.134,15.261,15.125,15.137,1850000.0
2009-06-10 06:55:00,15.161,15.3,15.098,15.198,2000000.0
2009-06-10 07:00:00,15.172,15.299,15.151,15.165,1850000.0
2009-06-10 07:05:00,15.19,15.295,15.174,15.262,1750000.0
2009-06-10 07:10:00,15.2,15.321,15.183,15.219,2250000.0
2009-06-10 07:15:00,15.17,15.307,15.17,15.223,1950000.0
2009-06-10 07:20:00,15.247,15.31,15.148,15.26,1150000.0
2009-06-10 07:25:00,15.276,15.281,15.147,15.195,2000000.0
2009-06-10 07:30:00,15.165,15.304,15.156,15.162,2050000.0
2009-06-10 07:35:00,15.139,15.294,15.131,15.241,2100000.0
2009-06-10 07:40:00,15.162,15.321,15.13,15.258,2050000.0
2009-06-10 07:45:00,15.143,15.317,15.121,15.215,2600000.0
2009-06-10 07:50:00,15.186,15.301,15.129,15.268,2450000.0
2009-06-10 07:55:00,15.224,15.327,15.135,15.265,2900000.0
2009-06-10 08:00:00,15.255,15.288,15.162,15.206,2150000.0
2009-06-10 08:05:00,15.271,15.307,15.129,15.243,2100000.0
2009-06-10 08:10:00,15.184,15.301,15.089,15.178,2250000.0
2009-06-10 08:15:00,15.269,15.273,15.122,15.177,2150000.0
2009-06-10 08:20:00,15.178,15.293,15.122,15.184,2400000.0
2009-06-10 08:25:00,15.178,15.325,15.166,15.18,2350000.0
2009-06-10 08:30:00,15.158,15.305,15.144,15.174,2200000.0
2009-06-10 08:35:00,15.31,15.365,15.178,15.261,2500000.0
2009-06-10 08:40:00,15.27,15.348,15.166,15.245,2150000.0
2009-06-10 08:45:00,15.186,15.293,15.125,15.271,2550000.0
2009-06-10 08:50:00,15.245,15.295,15.152,15.218,2100000.0
2009-06-10 08:55:00,15.285,15.306,15.101,15.195,2050000.0
2009-06-10 09:00:00,15.176,15.27,15.112,15.141,2200000.0
2009-06-10 09:05:00,15.243,15.279,15.119,15.261,3300000.0
2009-06-10 09:10:00,15.185,15.287,15.088,15.287,2350000.0
2009-06-10 09:15:00,15.276,15.292,15.136,15.268,2300000.0
2009-06-10 09:20:00,15.272,15.326,15.121,15.249,3000000.0
2009-06-10 09:25:00,15.188,15.345,15.176,15.293,2450000.0
2009-06-10 09:30:00,15.228,15.332,15.111,15.177,2550000.0
2009-06-10 09:35:00,15.177,15.331,15.168,15.23,2400000.0
2009-06-10 09:40:00,15.215,15.323,15.145,15.261,2050000.0
2009-06-10 09:45:00,15.172,15.366,15.172,15.236,2400000.0
2009-06-10 09:50:00,15.279,15.357,15.173,15.256,2350000.0
2009-06-10 09:55:00,15.33,15.379,15.196,15.286,2650000.0
2009-06-10 10:00:00,15.238,15.374,15.199,15.353,2100000.0
2009-06-10 10:05:00,15.291,15.406,15.211,15.345,2700000.0
2009-06-10 10:10:00,15.242,15.387,15.198,15.381,2650000.0
2009-06-10 10:15:00,15.249,15.406,15.228,15.398,2200000.0
2009-06-10 10:20:00,15.292,15.393,15.239,15.272,2600000.0
2009-06-10 10:25:00,15.311,15.376,15.226,15.342,2100000.0
2009-06-10 10:30:00,15.288,15.394,15.179,15.247,2450000.0
2009-06-10 10:35:00,15.318,15.429,15.206,15.206,2100000.0
2009-06-10 10:40:00,15.256,15.366,15.201,15.317,2250000.0
2009-06-10 10:45:00,15.227,15.384,15.227,15.356,1850000.0
2009-06-10 10:50:00,15.311,15.399,15.201,15.275,1950000.0
2009-06-10 10:55:00,15.199,15.363,15.199,15.214,1950000.0
2009-06-10 11:00:00,15.282,15.382,15.2,15.313,2450000.0
2009-06-10 11:05:00,15.255,15.387,15.211,15.311,2350000.0
2009-06-10 11:10:00,15.243,15.363,15.162,15.259,2150000.0
2009-06-10 11:15:00,15.254,15.37,15.181,15.36,2050000.0
2009-06-10 11:20:00,15.221,15.398,15.215,15.25,2250000.0
2009-06-10 11:25:00,15.27,15.386,15.204,15.222,2200000.0
2009-06-10 11:30:00,15.201,15.345,15.2,15.295,2200000.0
2009-06-10 11:35:00,15.219,15.384,15.183,15.266,2150000.0
2009-06-10 11:40:00,15.233,15.371,15.19,15.298,2350000.0
2009-06-10 11:45:00,15.319,15.326,15.164,15.326,2000000.0
2009-06-10 11:50:00,15.23,15.38,15.172,15.236,2300000.0
2009-06-10 11:55:00,15.276,15.369,15.172,15.172,2050000.0
2009-06-10 12:00:00,15.313,15.362,15.16,15.192,2700000.0
2009-06-10 12:05:00,15.299,15.352,15.167,15.282,2350000.0
2009-06-10 12:10:00,15.277,15.317,15.148,15.317,2050000.0
2009-06-10 12:15:00,15.226,15.33,15.152,15.214,2300000.0
2009-06-10 12:20:00,15.191,15.347,15.144,15.3,2950000.0
2009-06-10 12:25:00,15.297,15.31,15.151,15.31,2000000.0
2009-06-10 12:30:00,15.225,15.329,15.175,15.202,2200000.0
2009-06-10 12:35:00,15.268,15.399,15.182,15.28,2200000.0
2009-06-10 12:40:00,15.39,15.417,15.214,15.288,2200000.0
2009-06-10 12:45:00,15.338,15.397,15.234,15.3,2150000.0
2009-06-10 12:50:00,15.289,15.394,15.215,15.327,2250000.0
2009-06-10 12:55:00,15.258,15.369,15.207,15.22,2000000.0
2009-06-10 13:00:00,15.342,15.373,15.149,15.336,2250000.0
2009-06-10 13:05:00,15.251,15.376,15.199,15.271,2350000.0
2009-06-10 13:10:00,15.3,15.368,15.227,15.334,2200000.0
2009-06-10 13:15:00,15.286,15.474,15.205,15.328,2200000.0
2009-06-10 13:20:00,15.382,15.471,15.291,15.427,2200000.0
2009-06-10 13:25:00,15.455,15.455,15.267,15.306,2300000.0
2009-06-10 13:30:00,15.38,15.442,15.28,15.363,2200000.0
2009-06-10 13:35:00,15.425,15.469,15.31,15.428,2150000.0
2009-06-10 13:40:00,15.484,15.542,15.332,15.395,2250000.0
2009-06-10 13:45:00,15.397,15.453,15.289,15.367,2250000.0
2009-06-10 13:50:00,15.333,15.446,15.29,15.364,2000000.0
2009-06-10 13:55:00,15.422,15.422,15.25,15.287,2100000.0
2009-06-10 14:00:00,15.333,15.4,15.242,15.4,2350000.0
2009-06-10 14:05:00,15.382,15.41,15.261,15.307,2200000.0
2009-06-10 14:10:00,15.297,15.424,15.284,15.333,2000000.0
2009-06-10 14:15:00,15.423,15.429,15.258,15.356,2350000.0
2009-06-10 14:20:00,15.342,15.433,15.259,15.403,2550000.0
2009-06-10 14:25:00,15.419,15.446,15.26,15.36,2350000.0
2009-06-10 14:30:00,15.31,15.385,15.2,15.239,1900000.0
2009-06-10 14:35:00,15.333,15.365,15.182,15.249,2550000.0
2009-06-10 14:40:00,15.276,15.368,15.159,15.31,2450000.0
2009-06-10 14:45:00,15.315,15.407,15.197,15.22,2050000.0
2009-06-10 14:50:00,15.26,15.397,15.223,15.284,2200000.0
2009-06-10 14:55:00,15.314,15.424,15.262,15.424,2350000.0
2009-06-10 15:00:00,15.373,15.455,15.26,15.382,2000000.0
2009-06-10 15:05:00,15.388,15.447,15.266,15.406,1900000.0
2009-06-10 15:10:00,15.314,15.415,15.23,15.241,2000000.0
2009-06-10 15:15:00,15.384,15.386,15.233,15.233,2250000.0
2009-06-10 15:20:00,15.355,15.402,15.225,15.291,2850000.0
2009-06-10 15:25:00,15.367,15.427,15.237,15.284,2150000.0
2009-06-10 15:30:00,15.285,15.365,15.19,15.286,1900000.0
2009-06-10 15:35:00,15.267,15.294,15.125,15.274,2200000.0
2009-06-10 15:40:00,15.151,15.267,15.108,15.24,2350000.0
2009-06-10 15:45:00,15.129,15.249,15.058,15.215,2050000.0
2009-06-10 15:50:00,15.187,15.201,15.037,15.123,2250000.0
2009-06-10 15:55:00,15.085,15.199,15.042,15.113,2050000.0
2009-06-10 16:00:00,15.072,15.205,15.03,15.128,2500000.0
2009-06-10 16:05:00,15.122,15.185,15.004,15.16,2300000.0
2009-06-10 16:10:00,15.168,15.192,14.947,14.947,2250000.0
2009-06-10 16:15:00,15.043,15.093,14.913,15.057,2200000.0
2009-06-10 16:20:00,15.062,15.14,14.928,15.098,2300000.0
2009-06-10 16:25:00,15.044,15.136,14.946,15.053,2350000.0
2009-06-10 16:30:00,15.139,15.176,15.002,15.13,2200000.0
2009-06-10 16:35:00,15.048,15.2,15.03,15.167,2250000.0
2009-06-10 16:40:00,15.07,15.193,14.993,15.063,2350000.0
2009-06-10 16:45:00,15.049,15.158,14.976,14.982,2350000.0
2009-06-10 16:50:00,15.01,15.135,14.972,15.07,2050000.0
2009-06-10 16:55:00,15.15,15.18,15.016,15.058,2600000.0
2009-06-10 17:00:00,15.053,15.16,14.863,14.894,1950000.0
2009-06-10 17:05:00,14.945,15.066,14.901,15.04,2350000.0
2009-06-10 17:10:00,15.074,15.131,14.939,14.994,2150000.0
2009-06-10 17:15:00,15.024,15.142,14.95,15.012,2200000.0
2009-06-10 17:20:00,15.077,15.153,14.959,15.062,2100000.0
2009-06-10 17:25:00,15.11,15.134,14.96,15.123,2300000.0
2009-06-10 17:30:00,15.05,15.155,14.992,15.064,2150000.0
2009-06-10 17:35:00,15.15,15.161,14.998,15.136,2300000.0
2009-06-10 17:40:00,15.085,15.205,14.991,15.053,2800000.0
2009-06-10 17:45:00,15.069,15.177,15.018,15.13,2450000.0
2009-06-10 17:50:00,15.121,15.22,15.06,15.118,2400000.0
2009-06-10 17:55:00,15.13,15.189,15.022,15.091,2450000.0
2009-06-10 18:00:00,15.106,15.21,15.033,15.209,2200000.0
2009-06-10 18:05:00,15.166,15.254,15.059,15.101,2800000.0
2009-06-10 18:10:00,15.134,15.244,15.075,15.242,2000000.0
2009-06-10 18:15:00,15.126,15.236,15.08,15.103,2000000.0
2009-06-10 18:20:00,15.11,15.225,15.055,15.072,4650000.0
2009-06-10 18:25:00,15.064,15.192,14.996,15.069,3450000.0
2009-06-10 18:30:00,15.089,15.239,15.05,15.142,4100000.0
2009-06-10 18:35:00,15.116,15.241,15.067,15.17,3000000.0
2009-06-10 18:40:00,15.182,15.261,15.102,15.189,6850000.0
2009-06-10 18:45:00,15.159,15.246,15.09,15.182,4700000.0
2009-06-10 18:50:00,15.149,15.233,15.032,15.175,4600000.0
2009-06-10 18:55:00,15.211,15.222,15.063,15.203,4900000.0
2009-06-10 19:00:00,15.237,15.25,15.085,15.116,1800000.0
2009-06-10 19:05:00,15.067,15.166,14.99,15.081,2200000.0
2009-06-10 19:10:00,15.176,15.192,15.063,15.186,1850000.0
2009-06-10 19:15:00,15.119,15.204,15.045,15.204,1800000.0
2009-06-10 19:20:00,15.083,15.21,15.069,15.168,2300000.0
2009-06-10 19:25:00,15.104,15.195,15.027,15.038,2200000.0
2009-06-10 19:30:00,15.148,15.148,14.986,15.016,1850000.0
2009-06-10 19:35:00,15.089,15.134,14.982,15.025,2050000.0
2009-06-10 19:40:00,15.036,15.177,15.009,15.018,2300000.0
2009-06-10 19:45:00,14.98,15.12,14.936,15.066,2200000.0
2009-06-10 19:50:00,15.064,15.115,14.964,15.102,2050000.0
2009-06-10 19:55:00,14.973,15.086,14.919,14.967,1850000.0
2009-06-10 20:00:00,15.052,15.091,14.893,15.089,1900000.0
2009-06-10 20:05:00,14.979,15.089,14.959,15.079,1900000.0
2009-06-10 20:10:00,15.066,15.12,14.971,15.114,2300000.0
2009-06-10 20:15:00,15.018,15.135,14.944,15.054,2150000.0
2009-06-10 20:20:00,15.119,15.164,14.977,15.087,1900000.0
2009-06-10 20:25:00,15.005,15.141,14.957,15.091,1700000.0
2009-06-10 20:30:00,15.006,15.121,14.966,15.071,1700000.0
2009-06-10 20:35:00,15.087,15.137,14.973,15.031,2250000.0
2009-06-10 20:40:00,15.075,15.144,14.964,15.121,2150000.0
2009-06-10 20:45:00,15.059,15.146,14.976,15.138,2150000.0
2009-06-10 20:50:00,15.015,15.195,15.013,15.105,1450000.0
2009-06-10 20:55:00,15.137,15.16,14.981,15.015,1950000.0
2009-06-10 21:00:00,15.052,15.176,14.978,15.114,2300000.0
2009-06-10 21:05:00,15.073,15.138,14.97,15.086,2500000.0
2009-06-10 21:10:00,15.092,15.165,14.965,15.097,2750000.0
2009-06-10 21:15:00,15.135,15.162,14.965,15.096,1850000.0
2009-06-10 21:20:00,15.141,15.198,14.988,15.147,2900000.0
2009-06-10 21:25:00,15.116,15.15,14.943,15.071,2450000.0
2009-06-10 21:30:00,15.091,15.138,15.001,15.054,1600000.0
2009-06-10 21:35:00,15.054,15.163,15.002,15.065,1500000.0
2009-06-10 21:40:00,15.023,15.171,14.997,15.166,2350000.0
2009-06-10 21:45:00,15.114,15.201,15.065,15.072,1150000.0
2009-06-10 21:50:00,15.167,15.188,15.033,15.055,1550000.0
2009-06-10 21:55:00,15.142,15.218,15.063,15.18,2550000.0
2009-06-10 22:00:00,15.143,15.182,15.008,15.131,1050000.0
2009-06-10 22:05:00,15.084,15.199,15.084,15.14,1200000.0
2009-06-10 22:10:00,15.161,15.186,15.057,15.176,1500000.0
2009-06-10 22:15:00,15.155,15.155,15.042,15.084,350000.0
2009-06-10 22:20:00,15.161,15.2,15.028,15.098,1300000.0
2009-06-10 22:25:00,15.139,15.191,15.047,15.111,1000000.0
2009-06-10 22:30:00,15.094,15.201,15.035,15.079,2150000.0
2009-06-10 22:35:00,15.119,15.209,15.046,15.182,950000.0
2009-06-10 22:40:00,15.07,15.175,15.024,15.044,1400000.0
2009-06-10 22:45:00,15.14,15.199,15.01,15.152,1300000.0
2009-06-10 22:50:00,15.11,15.152,15.012,15.069,300000.0
2009-06-10 22:55:00,15.126,15.167,14.978,15.13,1650000.0
2009-06-10 23:00:00,15.147,15.167,15.011,15.14,1450000.0
2009-06-10 23:05:00,15.13,15.144,15.022,15.022,700000.0
2009-06-10 23:10:00,15.107,15.164,15.022,15.164,2100000.0
2009-06-10 23:15:00,15.158,15.161,15.035,15.127,550000.0
2009-06-10 23:20:00,15.103,15.143,15.019,15.103,700000.0
2009-06-10 23:25:00,15.084,15.151,15.013,15.013,900000.0
2009-06-10 23:30:00,15.025,15.135,15.025,15.135,700000.0
2009-06-10 23:35:00,15.098,15.181,15.074,15.178,400000.0
2009-06-10 23:40:00,15.074,15.143,15.002,15.14,1850000.0
2009-06-10 23:50:00,15.142,15.142,15.059,15.059,200000.0
2009-06-10 23:55:00,15.16,15.16,15.023,15.14,1250000.0
2009-06-11 00:00:00,15.063,15.201,15.053,15.131,2100000.0
2009-06-11 00:05:00,15.034,15.185,14.995,15.175,1650000.0
2009-06-11 00:10:00,15.118,15.174,15.054,15.149,1700000.0
2009-06-11 00:15:00,15.063,15.205,15.063,15.081,1200000.0
2009-06-11 00:20:00,15.152,15.207,15.069,15.152,1350000.0
2009-06-11 00:25:00,15.085,15.229,15.048,15.166,2000000.0
2009-06-11 00:30:00,15.152,15.243,15.061,15.211,1700000.0
2009-06-11 00:35:00,15.204,15.245,15.066,15.154,1550000.0
2009-06-11 00:40:00,15.194,15.234,15.081,15.169,2350000.0
2009-06-11 00:45:00,15.092,15.226,15.08,15.194,1650000.0
2009-06-11 00:50:00,15.21,15.248,15.032,15.079,2400000.0
2009-06-11 00:55:00,15.129,15.241,15.111,15.222,1550000.0
2009-06-11 01:00:00,15.119,15.229,15.044,15.229,1150000.0
2009-06-11 01:05:00,15.201,15.235,15.076,15.083,1600000.0
2009-06-11 01:10:00,15.167,15.251,15.066,15.185,1950000.0
2009-06-11 01:15:00,15.127,15.257,15.092,15.167,1250000.0
2009-06-11 01:20:00,15.148,15.21,15.039,15.12,2500000.0
2009-06-11 01:25:00,15.214,15.233,15.048,15.166,1450000.0
2009-06-11 01:30:00,15.154,15.213,15.049,15.207,1400000.0
2009-06-11 01:35:00,15.18,15.206,15.037,15.193,1400000.0
2009-06-11 01:40:00,15.158,15.211,15.006,15.186,1900000.0
2009-06-11 01:45:00,15.07,15.23,15.042,15.171,2850000.0
2009-06-11 01:50:00,15.14,15.215,15.059,15.151,1950000.0
2009-06-11 01:55:00,15.148,15.211,15.035,15.123,2300000.0
2009-06-11 02:00:00,15.18,15.218,15.038,15.168,1750000.0
2009-06-11 02:05:00,15.184,15.217,15.037,15.161,1450000.0
2009-06-11 02:10:00,15.068,15.256,15.005,15.162,1700000.0
2009-06-11 02:15:00,15.072,15.229,15.072,15.163,1700000.0
2009-06-11 02:20:00,15.109,15.238,15.069,15.238,2250000.0
2009-06-11 02:25:00,15.191,15.31,15.068,15.213,2150000.0
2009-06-11 02:30:00,15.146,15.278,15.077,15.182,2450000.0
2009-06-11 02:35:00,15.176,15.266,15.052,15.191,2950000.0
2009-06-11 02:40:00,15.23,15.275,15.118,15.243,1900000.0
2009-06-11 02:45:00,15.254,15.26,15.093,15.129,2000000.0
2009-06-11 02:50:00,15.05,15.222,15.037,15.099,2300000.0
2009-06-11 02:55:00,15.074,15.158,14.966,14.966,3100000.0
2009-06-11 03:00:00,15.068,15.115,14.94,15.068,2500000.0
2009-06-11 03:05:00,15.09,15.155,14.965,15.083,2450000.0
2009-06-11 03:10:00,15.116,15.136,14.992,15.1,900000.0
2009-06-11 03:15:00,15.085,15.146,14.986,15.062,2000000.0
2009-06-11 03:20:00,15.064,15.197,15.023,15.125,2100000.0
2009-06-11 03:25:00,15.059,15.176,15.018,15.121,1500000.0
2009-06-11 03:30:00,15.039,15.191,14.995,15.029,1500000.0
2009-06-11 03:35:00,15.182,15.19,15.031,15.128,1700000.0
2009-06-11 03:40:00,14.992,15.166,14.992,15.026,1300000.0
2009-06-11 03:45:00,15.143,15.151,14.978,14.978,500000.0
2009-06-11 03:50:00,15.107,15.154,14.985,15.154,1400000.0
2009-06-11 03:55:00,15.132,15.189,14.987,15.104,3700000.0
2009-06-11 04:00:00,15.126,15.217,15.06,15.171,1500000.0
2009-06-11 04:05:00,15.227,15.235,15.035,15.102,2450000.0
2009-06-11 04:10:00,15.125,15.246,15.105,15.132,1750000.0
2009-06-11 04:15:00,15.189,15.262,15.078,15.231,2350000.0
2009-06-11 04:20:00,15.129,15.232,15.127,15.149,550000.0
2009-06-11 04:25:00,15.239,15.239,15.149,15.149,400000.0
2009-06-11 04:30:00,15.212,15.242,15.129,15.149,500000.0
2009-06-11 04:35:00,15.234,15.238,15.056,15.123,750000.0
2009-06-11 04:40:00,15.181,15.223,15.037,15.078,1450000.0
2009-06-11 04:45:00,15.099,15.209,15.079,15.094,1350000.0
2009-06-11 04:50:00,15.192,15.224,15.082,15.22,1050000.0
2009-06-11 04:55:00,15.106,15.249,15.066,15.066,1950000.0
2009-06-11 05:00:00,15.196,15.239,15.06,15.239,1800000.0
2009-06-11 05:05:00,15.2,15.259,15.07,15.117,2450000.0
2009-06-11 05:10:00,15.206,15.242,15.091,15.139,1550000.0
2009-06-11 05:15:00,15.071,15.242,15.071,15.092,2250000.0
2009-06-11 05:20:00,15.181,15.224,15.069,15.148,900000.0
2009-06-11 05:25:00,15.112,15.225,15.086,15.086,700000.0
2009-06-11 05:30:00,15.208,15.226,15.11,15.187,950000.0
2009-06-11 05:35:00,15.111,15.156,15.08,15.143,750000.0
2009-06-11 05:40:00,15.168,15.204,15.073,15.15,750000.0
2009-06-11 05:45:00,15.13,15.274,15.069,15.226,1350000.0
2009-06-11 05:50:00,15.186,15.233,15.073,15.209,950000.0
2009-06-11 05:55:00,15.132,15.226,15.055,15.196,1450000.0
2009-06-11 06:00:00,15.182,15.22,15.058,15.22,1400000.0
2009-06-11 06:05:00,15.136,15.231,15.055,15.151,1050000.0
2009-06-11 06:10:00,15.07,15.222,15.07,15.217,950000.0
2009-06-11 06:15:00,15.226,15.293,15.107,15.151,700000.0
2009-06-11 06:20:00,15.153,15.196,15.052,15.052,250000.0
2009-06-11 06:25:00,15.114,15.236,15.083,15.208,1350000.0
2009-06-11 06:30:00,15.127,15.246,15.052,15.128,2200000.0
2009-06-11 06:35:00,15.094,15.258,15.094,15.231,1450000.0
2009-06-11 06:40:00,15.125,15.271,15.064,15.186,1550000.0
2009-06-11 06:45:00,15.092,15.197,15.067,15.118,1100000.0
2009-06-11 06:50:00,15.146,15.211,15.079,15.099,2150000.0
2009-06-11 06:55:00,15.122,15.234,15.085,15.183,2000000.0
2009-06-11 07:00:00,15.141,15.24,15.097,15.132,1900000.0
2009-06-11 07:05:00,15.23,15.23,15.088,15.216,1600000.0
2009-06-11 07:10:00,15.167,15.255,15.117,15.137,2100000.0
2009-06-11 07:15:00,15.102,15.249,15.102,15.176,1900000.0
2009-06-11 07:20:00,15.178,15.226,15.133,15.226,750000.0
2009-06-11 07:25:00,15.173,15.232,15.047,15.15,2150000.0
2009-06-11 07:30:00,15.122,15.301,15.098,15.153,1950000.0
2009-06-11 07:35:00,15.203,15.24,15.096,15.135,1550000.0
2009-06-11 07:40:00,15.099,15.26,15.068,15.213,1950000.0
2009-06-11 07:45:00,15.139,15.28,15.059,15.12,2400000.0
2009-06-11 07:50:00,15.112,15.242,15.066,15.212,1650000.0
2009-06-11 07:55:00,15.132,15.23,15.072,15.221,2500000.0
2009-06-11 08:00:00,15.241,15.27,15.1,15.154,2150000.0
2009-06-11 08:05:00,15.206,15.26,15.095,15.22,2100000.0
2009-06-11 08:10:00,15.145,15.258,15.11,15.14,2250000.0
2009-06-11 08:15:00,15.259,15.277,15.134,15.197,2400000.0
2009-06-11 08:20:00,15.161,15.256,15.121,15.162,2400000.0
2009-06-11 08:25:00,15.162,15.265,15.072,15.103,2350000.0
2009-06-11 08:30:00,15.092,15.272,15.067,15.143,2450000.0
2009-06-11 08:35:00,15.236,15.289,15.059,15.206,2500000.0
2009-06-11 08:40:00,15.197,15.219,15.052,15.132,2150000.0
2009-06-11 08:45:00,15.103,15.227,15.076,15.206,2550000.0
2009-06-11 08:50:00,15.168,15.232,15.064,15.146,2100000.0
2009-06-11 08:55:00,15.223,15.234,15.055,15.124,2050000.0
2009-06-11 09:00:00,15.145,15.241,15.023,15.085,2400000.0
2009-06-11 09:05:00,15.225,15.239,15.017,15.162,3300000.0
2009-06-11 09:10:00,15.102,15.179,14.997,15.17,2350000.0
2009-06-11 09:15:00,15.157,15.195,15.017,15.125,1950000.0
2009-06-11 09:20:00,15.141,15.202,15.018,15.117,3000000.0
2009-06-11 09:25:00,15.019,15.16,14.981,15.123,2450000.0
2009-06-11 09:30:00,15.062,15.166,15.007,15.066,2550000.0
2009-06-11 09:35:00,15.038,15.19,15.028,15.082,2400000.0
2009-06-11 09:40:00,15.059,15.18,15.01,15.088,1950000.0
2009-06-11 09:45:00,15.053,15.212,14.99,15.069,2400000.0
2009-06-11 09:50:00,15.106,15.153,14.985,15.077,2350000.0
2009-06-11 09:55:00,15.139,15.186,14.986,15.039,2650000.0
2009-06-11 10:00:00,15.052,15.14,14.977,15.108,2100000.0
2009-06-11 10:05:00,15.067,15.185,14.926,15.129,2700000.0
2009-06-11 10:10:00,15.035,15.148,14.982,15.112,2650000.0
2009-06-11 10:15:00,14.976,15.131,14.968,15.122,2200000.0
2009-06-11 10:20:00,15.046,15.183,14.962,15.006,2600000.0
2009-06-11 10:25:00,15.074,15.159,15.006,15.133,2100000.0
2009-06-11 10:30:00,15.074,15.188,15.018,15.1,2450000.0
2009-06-11 10:35:00,15.167,15.248,15.012,15.07,2100000.0
2009-06-11 10:40:00,15.073,15.221,15.017,15.155,2250000.0
2009-06-11 10:45:00,15.066,15.211,15.052,15.181,2300000.0
2009-06-11 10:50:00,15.166,15.21,15.038,15.107,2400000.0
2009-06-11 10:55:00,15.033,15.213,15.033,15.064,1950000.0
2009-06-11 11:00:00,15.12,15.234,15.071,15.163,2450000.0
2009-06-11 11:05:00,15.082,15.215,15.039,15.154,2350000.0
2009-06-11 11:10:00,15.07,15.197,15.03,15.102,2150000.0
2009-06-11 11:15:00,15.085,15.212,14.997,15.168,2050000.0
2009-06-11 11:20:00,15.062,15.23,15.06,15.072,2250000.0
2009-06-11 11:25:00,15.05,15.185,14.998,15.032,2200000.0
2009-06-11 11:30:00,15.036,15.14,14.973,15.077,2200000.0
2009-06-11 11:35:00,14.974,15.146,14.974,15.074,2150000.0
2009-06-11 11:40:00,15.076,15.158,15.009,15.123,1850000.0
2009-06-11 11:45:00,15.145,15.156,15.003,15.14,2000000.0
2009-06-11 11:50:00,15.072,15.172,14.995,15.076,2300000.0
2009-06-11 11:55:00,15.08,15.191,14.997,15.043,2050000.0
2009-06-11 12:00:00,15.144,15.185,14.967,15.06,2700000.0
2009-06-11 12:05:00,15.139,15.162,15.006,15.12,2350000.0
2009-06-11 12:10:00,15.121,15.18,14.998,15.156,2050000.0
2009-06-11 12:15:00,15.093,15.185,15.03,15.082,2300000.0
2009-06-11 12:20:00,15.037,15.164,15.01,15.144,2950000.0
2009-06-11 12:25:00,15.152,15.201,15.023,15.177,2000000.0
2009-06-11 12:30:00,15.078,15.177,15.023,15.057,2200000.0
2009-06-11 12:35:00,15.118,15.173,15.024,15.034,2200000.0
2009-06-11 12:40:00,15.159,15.18,15.017,15.075,2200000.0
2009-06-11 12:45:00,15.125,15.169,15.02,15.071,2150000.0
2009-06-11 12:50:00,15.052,15.142,14.983,15.052,2250000.0
2009-06-11 12:55:00,15.014,15.134,14.99,15.011,2000000.0
2009-06-11 13:00:00,15.116,15.146,14.937,15.053,2250000.0
2009-06-11 13:05:00,14.957,15.084,14.92,14.96,2350000.0
2009-06-11 13:10:00,14.979,15.051,14.907,15.004,2200000.0
2009-06-11 13:15:00,14.949,15.101,14.897,14.99,2200000.0
2009-06-11 13:20:00,15.027,15.085,14.931,15.067,2200000.0
2009-06-11 13:25:00,15.065,15.123,14.947,14.972,2300000.0
2009-06-11 13:30:00,15.066,15.096,14.964,15.005,1850000.0
2009-06-11 13:35:00,15.051,15.119,14.941,15.078,2150000.0
2009-06-11 13:40:00,14.942,15.103,14.914,15.051,2250000.0
2009-06-11 13:45:00,15.082,15.152,14.955,15.026,2250000.0
2009-06-11 13:50:00,15.041,15.153,14.972,15.093,2000000.0
2009-06-11 13:55:00,15.141,15.141,14.956,15.007,2100000.0
2009-06-11 14:00:00,15.055,15.107,14.94,15.074,2350000.0
2009-06-11 14:05:00,15.063,15.096,14.915,14.965,2200000.0
2009-06-11 14:10:00,14.932,15.075,14.931,15.011,2000000.0
2009-06-11 14:15:00,15.093,15.145,14.923,15.031,2350000.0
2009-06-11 14:20:00,15.014,15.117,14.895,15.013,2550000.0
2009-06-11 14:25:00,15.059,15.082,14.852,15.01,2350000.0
2009-06-11 14:30:00,15.033,15.061,14.844,14.844,2050000.0
2009-06-11 14:35:00,14.948,15.004,14.834,14.904,2550000.0
2009-06-11 14:40:00,14.906,15.01,14.861,14.956,2450000.0
2009-06-11 14:45:00,14.945,15.021,14.802,14.861,2050000.0
2009-06-11 14:50:00,14.884,15.031,14.838,14.955,2200000.0
2009-06-11 14:55:00,14.902,15.026,14.813,14.996,2350000.0
2009-06-11 15:00:00,14.957,15.024,14.86,14.984,2000000.0
2009-06-11 15:05:00,14.994,15.041,14.877,15.035,1900000.0
2009-06-11 15:10:00,14.922,15.047,14.866,14.887,1950000.0
2009-06-11 15:15:00,15.018,15.074,14.86,14.899,2250000.0
2009-06-11 15:20:00,14.969,15.038,14.842,14.954,2850000.0
2009-06-11 15:25:00,15.038,15.067,14.912,14.962,2150000.0
2009-06-11 15:30:00,14.98,15.051,14.894,15.03,1900000.0
2009-06-11 15:35:00,15.037,15.101,14.888,15.067,2200000.0
2009-06-11 15:40:00,14.939,15.073,14.9,15.04,2300000.0
2009-06-11 15:45:00,14.964,15.121,14.94,15.113,2050000.0
2009-06-11 15:50:00,15.137,15.146,14.947,15.116,2250000.0
2009-06-11 15:55:00,15.115,15.12,14.938,15.032,2000000.0
2009-06-11 16:00:00,14.956,15.117,14.956,15.082,2500000.0
2009-06-11 16:05:00,15.097,15.14,14.969,15.117,2300000.0
2009-06-11 16:10:00,15.143,15.153,15.001,15.028,2250000.0
2009-06-11 16:15:00,15.144,15.223,15.074,15.206,2200000.0
2009-06-11 16:20:00,15.207,15.249,15.061,15.211,2300000.0
2009-06-11 16:25:00,15.169,15.306,15.128,15.18,2350000.0
2009-06-11 16:30:00,15.248,15.324,15.08,15.264,2200000.0
2009-06-11 16:35:00,15.174,15.295,15.131,15.278,2250000.0
2009-06-11 16:40:00,15.223,15.323,15.148,15.248,2350000.0
2009-06-11 16:45:00,15.226,15.368,15.21,15.246,2350000.0
2009-06-11 16:50:00,15.27,15.384,15.211,15.288,2050000.0
2009-06-11 16:55:00,15.344,15.365,15.191,15.228,2600000.0
2009-06-11 17:00:00,15.246,15.335,15.17,15.204,1950000.0
2009-06-11 17:05:00,15.281,15.381,15.187,15.313,2350000.0
2009-06-11 17:10:00,15.309,15.327,15.175,15.178,2150000.0
2009-06-11 17:15:00,15.235,15.359,15.138,15.225,2200000.0
2009-06-11 17:20:00,15.318,15.354,15.181,15.291,2100000.0
2009-06-11 17:25:00,15.34,15.402,15.178,15.402,2300000.0
2009-06-11 17:30:00,15.306,15.458,15.26,15.357,2050000.0
2009-06-11 17:35:00,15.419,15.493,15.304,15.462,2300000.0
2009-06-11 17:40:00,15.388,15.442,15.245,15.255,2800000.0
2009-06-11 17:45:00,15.323,15.496,15.283,15.438,2500000.0
2009-06-11 17:50:00,15.414,15.489,15.333,15.431,2400000.0
2009-06-11 17:55:00,15.42,15.496,15.304,15.351,2450000.0
2009-06-11 18:00:00,15.342,15.442,15.278,15.423,2200000.0
2009-06-11 18:05:00,15.392,15.434,15.225,15.283,2800000.0
2009-06-11 18:10:00,15.288,15.417,15.237,15.392,2000000.0
2009-06-11 18:15:00,15.323,15.425,15.227,15.273,2000000.0
2009-06-11 18:20:00,15.295,15.426,15.283,15.293,4650000.0
2009-06-11 18:25:00,15.312,15.461,15.265,15.312,3450000.0
2009-06-11 18:30:00,15.294,15.449,15.274,15.358,4100000.0
2009-06-11 18:35:00,15.335,15.412,15.265,15.323,3000000.0
2009-06-11 18:40:00,15.358,15.428,15.267,15.367,6850000.0
2009-06-11 18:45:00,15.364,15.439,15.265,15.363,4700000.0
2009-06-11 18:50:00,15.327,15.443,15.282,15.416,4600000.0
2009-06-11 18:55:00,15.45,15.452,15.324,15.427,4900000.0
2009-06-11 19:00:00,15.436,15.476,15.271,15.417,2050000.0
2009-06-11 19:05:00,15.352,15.484,15.298,15.394,2200000.0
2009-06-11 19:10:00,15.49,15.493,15.38,15.465,1950000.0
2009-06-11 19:15:00,15.392,15.49,15.307,15.476,1800000.0
2009-06-11 19:20:00,15.333,15.521,15.324,15.425,2300000.0
2009-06-11 19:25:00,15.352,15.483,15.304,15.351,2200000.0
2009-06-11 19:30:00,15.448,15.473,15.309,15.338,1850000.0
2009-06-11 19:35:00,15.42,15.458,15.257,15.333,2050000.0
2009-06-11 19:40:00,15.334,15.442,15.292,15.339,2050000.0
2009-06-11 19:45:00,15.325,15.458,15.29,15.439,2000000.0
2009-06-11 19:50:00,15.414,15.448,15.289,15.427,2050000.0
2009-06-11 19:55:00,15.318,15.462,15.309,15.31,1800000.0
2009-06-11 20:00:00,15.38,15.444,15.247,15.413,1900000.0
2009-06-11 20:05:00,15.315,15.437,15.247,15.361,1950000.0
2009-06-11 20:10:00,15.336,15.403,15.219,15.379,2300000.0
2009-06-11 20:15:00,15.278,15.393,15.209,15.315,2150000.0
2009-06-11 20:20:00,15.401,15.411,15.251,15.366,2000000.0
2009-06-11 20:25:00,15.263,15.392,15.25,15.35,1700000.0
2009-06-11 20:30:00,15.365,15.401,15.21,15.34,2000000.0
2009-06-11 20:35:00,15.334,15.366,15.178,15.243,1850000.0
2009-06-11 20:40:00,15.317,15.373,15.202,15.324,2250000.0
2009-06-11 20:45:00,15.272,15.418,15.19,15.364,2200000.0
2009-06-11 20:50:00,15.243,15.401,15.216,15.333,1850000.0
2009-06-11 20:55:00,15.367,15.374,15.206,15.231,1400000.0
2009-06-11 21:00:00,15.297,15.406,15.219,15.346,2250000.0
2009-06-11 21:05:00,15.296,15.415,15.216,15.341,2500000.0
2009-06-11 21:10:00,15.357,15.433,15.229,15.365,2750000.0
2009-06-11 21:15:00,15.392,15.406,15.227,15.377,1700000.0
2009-06-11 21:20:00,15.353,15.409,15.196,15.368,2600000.0
2009-06-11 21:25:00,15.331,15.434,15.234,15.335,2450000.0
2009-06-11 21:30:00,15.323,15.368,15.218,15.283,1750000.0
2009-06-11 21:35:00,15.25,15.394,15.231,15.332,1650000.0
2009-06-11 21:40:00,15.253,15.402,15.249,15.357,2350000.0
2009-06-11 21:45:00,15.292,15.376,15.204,15.345,1750000.0
2009-06-11 21:50:00,15.34,15.359,15.181,15.237,2150000.0
2009-06-11 21:55:00,15.308,15.363,15.193,15.326,2300000.0
2009-06-11 22:00:00,15.26,15.326,15.124,15.295,1700000.0
2009-06-11 22:05:00,15.294,15.326,15.184,15.304,1600000.0
2009-06-11 22:10:00,15.246,15.39,15.246,15.321,1850000.0
2009-06-11 22:15:00,15.34,15.374,15.218,15.34,1900000.0
2009-06-11 22:20:00,15.347,15.392,15.218,15.308,2650000.0
2009-06-11 22:25:00,15.257,15.414,15.223,15.319,2700000.0
2009-06-11 22:30:00,15.352,15.378,15.242,15.373,2100000.0
2009-06-11 22:35:00,15.336,15.399,15.229,15.298,1000000.0
2009-06-11 22:40:00,15.289,15.359,15.232,15.245,1550000.0
2009-06-11 22:45:00,15.344,15.384,15.239,15.376,900000.0
2009-06-11 22:50:00,15.333,15.366,15.232,15.319,900000.0
2009-06-11 22:55:00,15.367,15.378,15.267,15.332,1000000.0
2009-06-11 23:00:00,15.37,15.407,15.215,15.25,1800000.0
2009-06-11 23:05:00,15.244,15.411,15.24,15.346,1400000.0
2009-06-11 23:10:00,15.315,15.383,15.228,15.304,2150000.0
2009-06-11 23:15:00,15.336,15.336,15.213,15.303,350000.0
2009-06-11 23:20:00,15.323,15.363,15.239,15.32,1150000.0
2009-06-11 23:25:00,15.366,15.366,15.278,15.278,200000.0
2009-06-11 23:30:00,15.245,15.367,15.245,15.341,1200000.0
2009-06-11 23:40:00,15.294,15.363,15.222,15.236,1650000.0
2009-06-11 23:50:00,15.362,15.362,15.279,15.279,200000.0
2009-06-12 00:00:00,15.287,15.418,15.259,15.361,2100000.0
2009-06-12 00:05:00,15.243,15.417,15.243,15.366,1250000.0
2009-06-12 00:10:00,15.324,15.375,15.239,15.356,1300000.0
2009-06-12 00:15:00,15.25,15.412,15.25,15.394,1950000.0
2009-06-12 00:20:00,15.346,15.38,15.27,15.306,1150000.0
2009-06-12 00:25:00,15.357,15.421,15.232,15.322,2150000.0
2009-06-12 00:30:00,15.211,15.393,15.211,15.384,1700000.0
2009-06-12 00:35:00,15.31,15.366,15.253,15.366,400000.0
2009-06-12 00:40:00,15.349,15.384,15.213,15.328,1950000.0
2009-06-12 00:45:00,15.349,15.379,15.233,15.364,700000.0
2009-06-12 00:50:00,15.348,15.388,15.218,15.268,1550000.0
2009-06-12 01:00:00,15.239,15.371,15.192,15.341,1050000.0
2009-06-12 01:05:00,15.243,15.376,15.228,15.329,950000.0
2009-06-12 01:10:00,15.266,15.372,15.211,15.289,850000.0
2009-06-12 01:15:00,15.352,15.352,15.258,15.352,500000.0
2009-06-12 01:20:00,15.318,15.351,15.233,15.296,1150000.0
2009-06-12 01:25:00,15.35,15.394,15.21,15.327,1450000.0
2009-06-12 01:30:00,15.352,15.411,15.23,15.383,1650000.0
2009-06-12 01:35:00,15.348,15.393,15.219,15.393,1100000.0
2009-06-12 01:40:00,15.342,15.384,15.27,15.356,1200000.0
2009-06-12 01:45:00,15.312,15.379,15.276,15.361,1400000.0
2009-06-12 01:50:00,15.331,15.359,15.235,15.328,1200000.0
2009-06-12 01:55:00,15.343,15.434,15.237,15.364,1750000.0
2009-06-12 02:00:00,15.35,15.429,15.291,15.382,2250000.0
2009-06-12 02:05:00,15.363,15.436,15.23,15.326,1900000.0
2009-06-12 02:10:00,15.338,15.445,15.203,15.409,1900000.0
2009-06-12 02:15:00,15.396,15.471,15.268,15.296,850000.0
2009-06-12 02:20:00,15.297,15.416,15.282,15.388,1600000.0
2009-06-12 02:25:00,15.374,15.443,15.214,15.383,1850000.0
2009-06-12 02:30:00,15.289,15.428,15.241,15.331,2500000.0
2009-06-12 02:35:00,15.302,15.41,15.205,15.354,2450000.0
2009-06-12 02:40:00,15.368,15.39,15.24,15.388,1750000.0
2009-06-12 02:45:00,15.38,15.394,15.234,15.24,1550000.0
2009-06-12 02:50:00,15.374,15.397,15.275,15.351,1400000.0
2009-06-12 02:55:00,15.39,15.404,15.269,15.282,1050000.0
2009-06-12 03:00:00,15.384,15.421,15.273,15.393,2200000.0
2009-06-12 03:05:00,15.381,15.45,15.268,15.391,2200000.0
2009-06-12 03:10:00,15.404,15.406,15.229,15.362,1400000.0
2009-06-12 03:15:00,15.331,15.401,15.217,15.313,2050000.0
2009-06-12 03:20:00,15.348,15.396,15.227,15.328,1100000.0
2009-06-12 03:25:00,15.307,15.39,15.26,15.371,1800000.0
2009-06-12 03:30:00,15.284,15.397,15.25,15.357,1600000.0
2009-06-12 03:35:00,15.364,15.364,15.204,15.282,1050000.0
2009-06-12 03:40:00,15.216,15.33,15.216,15.266,300000.0
2009-06-12 03:45:00,15.364,15.413,15.258,15.289,1550000.0
2009-06-12 03:50:00,15.329,15.368,15.202,15.361,2300000.0
2009-06-12 03:55:00,15.331,15.379,15.196,15.291,2700000.0
2009-06-12 04:00:00,15.29,15.372,15.187,15.289,600000.0
2009-06-12 04:05:00,15.319,15.441,15.258,15.295,2600000.0
2009-06-12 04:10:00,15.283,15.383,15.202,15.301,1000000.0
2009-06-12 04:15:00,15.284,15.378,15.212,15.371,1200000.0
2009-06-12 04:20:00,15.306,15.382,15.228,15.382,1800000.0
2009-06-12 04:25:00,15.293,15.41,15.237,15.363,1000000.0
2009-06-12 04:30:00,15.353,15.448,15.265,15.292,1300000.0
2009-06-12 04:35:00,15.36,15.403,15.261,15.292,600000.0
2009-06-12 04:40:00,15.234,15.399,15.234,15.274,1200000.0
2009-06-12 04:45:00,15.288,15.441,15.242,15.288,2500000.0
2009-06-12 04:50:00,15.366,15.4,15.239,15.368,2050000.0
2009-06-12 04:55:00,15.393,15.395,15.239,15.306,1500000.0
2009-06-12 05:00:00,15.286,15.406,15.247,15.404,650000.0
2009-06-12 05:05:00,15.384,15.389,15.305,15.381,550000.0
2009-06-12 05:10:00,15.392,15.401,15.264,15.376,600000.0
2009-06-12 05:15:00,15.269,15.389,15.201,15.242,1500000.0
2009-06-12 05:20:00,15.281,15.367,15.219,15.283,1300000.0
2009-06-12 05:25:00,15.355,15.376,15.239,15.263,1400000.0
2009-06-12 05:30:00,15.366,15.382,15.245,15.299,600000.0
2009-06-12 05:35:00,15.385,15.391,15.248,15.346,850000.0
2009-06-12 05:40:00,15.246,15.37,15.223,15.37,800000.0
2009-06-12 05:45:00,15.302,15.353,15.177,15.353,2200000.0
2009-06-12 05:50:00,15.298,15.361,15.217,15.332,600000.0
2009-06-12 05:55:00,15.269,15.374,15.204,15.337,1950000.0
2009-06-12 06:00:00,15.312,15.374,15.192,15.282,2150000.0
2009-06-12 06:05:00,15.268,15.383,15.199,15.252,2100000.0
2009-06-12 06:10:00,15.336,15.344,15.203,15.258,800000.0
2009-06-12 06:15:00,15.288,15.368,15.197,15.302,1750000.0
2009-06-12 06:20:00,15.234,15.354,15.192,15.335,1700000.0
2009-06-12 06:25:00,15.243,15.366,15.2,15.2,2050000.0
2009-06-12 06:30:00,15.252,15.359,15.209,15.341,2100000.0
2009-06-12 06:35:00,15.241,15.359,15.165,15.33,1900000.0
2009-06-12 06:40:00,15.242,15.402,15.175,15.299,2300000.0
2009-06-12 06:45:00,15.229,15.357,15.168,15.344,1350000.0
2009-06-12 06:50:00,15.285,15.364,15.236,15.247,1850000.0
2009-06-12 06:55:00,15.259,15.396,15.162,15.269,2550000.0
2009-06-12 07:00:00,15.241,15.341,15.191,15.195,2200000.0
2009-06-12 07:05:00,15.239,15.347,15.198,15.293,2200000.0
2009-06-12 07:10:00,15.263,15.365,15.213,15.229,2000000.0
2009-06-12 07:15:00,15.164,15.358,15.164,15.347,1150000.0
2009-06-12 07:20:00,15.331,15.332,15.222,15.299,700000.0
2009-06-12 07:25:00,15.331,15.366,15.172,15.27,2050000.0
2009-06-12 07:30:00,15.247,15.36,15.168,15.265,2200000.0
2009-06-12 07:35:00,15.293,15.34,15.164,15.31,2000000.0
2009-06-12 07:40:00,15.201,15.354,15.198,15.305,2150000.0
2009-06-12 07:45:00,15.169,15.331,15.168,15.281,3000000.0
2009-06-12 07:50:00,15.229,15.347,15.195,15.321,2100000.0
2009-06-12 07:55:00,15.261,15.361,15.193,15.328,2900000.0
2009-06-12 08:00:00,15.307,15.344,15.181,15.256,1750000.0
2009-06-12 08:05:00,15.311,15.346,15.206,15.312,2100000.0
2009-06-12 08:10:00,15.249,15.381,15.202,15.202,1700000.0
2009-06-12 08:15:00,15.341,15.36,15.176,15.247,2200000.0
2009-06-12 08:20:00,15.226,15.328,15.16,15.28,2000000.0
2009-06-12 08:25:00,15.241,15.395,15.203,15.209,2350000.0
2009-06-12 08:30:00,15.192,15.396,15.192,15.192,2200000.0
2009-06-12 08:35:00,15.325,15.328,15.157,15.265,2500000.0
2009-06-12 08:40:00,15.275,15.326,15.144,15.253,2150000.0
2009-06-12 08:45:00,15.221,15.369,15.188,15.31,2550000.0
2009-06-12 08:50:00,15.269,15.331,15.164,15.233,2100000.0
2009-06-12 08:55:00,15.303,15.329,15.147,15.238,2050000.0
2009-06-12 09:00:00,15.217,15.318,15.167,15.195,2200000.0
2009-06-12 09:05:00,15.285,15.318,15.131,15.267,3300000.0
2009-06-12 09:10:00,15.205,15.352,15.13,15.296,2350000.0
2009-06-12 09:15:00,15.256,15.317,15.122,15.258,2400000.0
2009-06-12 09:20:00,15.257,15.276,15.117,15.244,3000000.0
2009-06-12 09:25:00,15.143,15.309,15.143,15.262,2450000.0
2009-06-12 09:30:00,15.182,15.326,15.084,15.151,2550000.0
2009-06-12 09:35:00,15.133,15.281,15.101,15.175,2400000.0
2009-06-12 09:40:00,15.137,15.282,15.123,15.208,2200000.0
2009-06-12 09:45:00,15.18,15.337,15.119,15.181,2400000.0
2009-06-12 09:50:00,15.23,15.271,15.105,15.185,2350000.0
2009-06-12 09:55:00,15.273,15.327,15.119,15.217,2000000.0
2009-06-12 10:00:00,15.172,15.302,15.135,15.264,1700000.0
2009-06-12 10:05:00,15.208,15.298,15.101,15.238,2700000.0
2009-06-12 10:10:00,15.144,15.281,15.11,15.258,2650000.0
2009-06-12 10:15:00,15.118,15.284,15.08,15.266,2200000.0
2009-06-12 10:20:00,15.153,15.287,15.108,15.144,2600000.0
2009-06-12 10:25:00,15.157,15.248,15.104,15.222,2100000.0
2009-06-12 10:30:00,15.174,15.261,15.07,15.116,2450000.0
2009-06-12 10:35:00,15.189,15.218,14.998,14.998,2100000.0
2009-06-12 10:40:00,15.059,15.172,15.006,15.1,2250000.0
2009-06-12 10:45:00,15.017,15.182,15.017,15.148,2300000.0
2009-06-12 10:50:00,15.122,15.203,14.993,15.062,2400000.0
2009-06-12 10:55:00,14.994,15.176,14.988,15.021,1950000.0
2009-06-12 11:00:00,15.097,15.199,14.976,15.106,2450000.0
2009-06-12 11:05:00,15.028,15.162,14.989,15.091,2350000.0
2009-06-12 11:10:00,15.024,15.155,14.98,15.035,2150000.0
2009-06-12 11:15:00,14.997,15.131,14.938,15.1,2050000.0
2009-06-12 11:20:00,14.984,15.166,14.984,15.035,2250000.0
2009-06-12 11:25:00,15.045,15.148,14.991,15.037,2200000.0
2009-06-12 11:30:00,15.032,15.15,14.999,15.105,2200000.0
2009-06-12 11:35:00,15.002,15.147,14.967,15.058,2150000.0
2009-06-12 11:40:00,15.034,15.125,14.986,15.089,2350000.0
2009-06-12 11:45:00,15.11,15.143,14.962,15.121,2000000.0
2009-06-12 11:50:00,15.042,15.132,14.937,15.0,2300000.0
2009-06-12 11:55:00,15.047,15.125,14.988,15.005,1500000.0
2009-06-12 12:00:00,15.086,15.173,14.985,15.019,2700000.0
2009-06-12 12:05:00,15.089,15.122,14.953,15.052,2350000.0
2009-06-12 12:10:00,15.08,15.132,14.959,15.106,2050000.0
2009-06-12 12:15:00,15.057,15.143,14.988,15.052,2300000.0
2009-06-12 12:20:00,15.011,15.193,15.005,15.108,2950000.0
2009-06-12 12:25:00,15.126,15.165,14.987,15.138,2000000.0
2009-06-12 12:30:00,15.044,15.176,14.995,15.047,2200000.0
2009-06-12 12:35:00,15.091,15.138,15.005,15.02,2200000.0
2009-06-12 12:40:00,15.127,15.149,14.94,15.034,2200000.0
2009-06-12 12:45:00,15.063,15.144,14.934,15.05,2150000.0
2009-06-12 12:50:00,15.033,15.139,14.974,15.076,2250000.0
2009-06-12 12:55:00,15.029,15.134,14.983,15.025,2000000.0
2009-06-12 13:00:00,15.12,15.12,14.921,15.054,2250000.0
2009-06-12 13:05:00,14.971,15.108,14.915,15.002,2350000.0
2009-06-12 13:10:00,15.004,15.076,14.911,14.995,2200000.0
2009-06-12 13:15:00,14.939,15.128,14.897,14.976,2200000.0
2009-06-12 13:20:00,15.003,15.061,14.901,15.034,2200000.0
2009-06-12 13:25:00,15.031,15.057,14.86,14.885,2300000.0
2009-06-12 13:30:00,14.993,15.038,14.877,14.95,2150000.0
2009-06-12 13:35:00,14.998,15.089,14.913,15.02,2150000.0
2009-06-12 13:40:00,15.027,15.06,14.853,14.989,2250000.0
2009-06-12 13:45:00,14.949,15.024,14.88,14.964,2250000.0
2009-06-12 13:50:00,14.924,15.042,14.881,14.981,2000000.0
2009-06-12 13:55:00,15.067,15.075,14.9,14.956,2100000.0
2009-06-12 14:00:00,14.988,15.051,14.892,15.051,2350000.0
2009-06-12 14:05:00,15.043,15.099,14.897,14.948,2200000.0
2009-06-12 14:10:00,14.916,15.037,14.871,14.918,2000000.0
2009-06-12 14:15:00,15.008,15.031,14.846,14.955,2350000.0
2009-06-12 14:20:00,14.939,15.04,14.835,14.905,2550000.0
2009-06-12 14:25:00,14.918,14.967,14.692,14.77,2350000.0
2009-06-12 14:30:00,14.701,14.823,14.663,14.692,2050000.0
2009-06-12 14:35:00,14.77,14.852,14.667,14.716,2550000.0
2009-06-12 14:40:00,14.707,14.825,14.672,14.809,2450000.0
2009-06-12 14:45:00,14.813,14.856,14.679,14.703,2050000.0
2009-06-12 14:50:00,14.715,14.85,14.675,14.77,2200000.0
2009-06-12 14:55:00,14.784,14.879,14.711,14.87,2350000.0
2009-06-12 15:00:00,14.822,14.908,14.72,14.825,2000000.0
2009-06-12 15:05:00,14.844,14.865,14.699,14.828,1900000.0
2009-06-12 15:10:00,14.73,14.862,14.713,14.721,2100000.0
2009-06-12 15:15:00,14.855,14.872,14.708,14.723,2250000.0
2009-06-12 15:20:00,14.795,14.873,14.7,14.76,2850000.0
2009-06-12 15:25:00,14.86,14.885,14.741,14.791,2150000.0
2009-06-12 15:30:00,14.813,14.892,14.733,14.813,1900000.0
2009-06-12 15:35:00,14.814,14.851,14.666,14.818,2200000.0
2009-06-12 15:40:00,14.72,14.857,14.687,14.825,2200000.0
2009-06-12 15:45:00,14.733,14.858,14.655,14.831,2050000.0
2009-06-12 15:50:00,14.829,14.859,14.694,14.796,2250000.0
2009-06-12 15:55:00,14.716,14.838,14.682,14.727,1950000.0
2009-06-12 16:00:00,14.644,14.827,14.644,14.804,2500000.0
2009-06-12 16:05:00,14.821,14.859,14.705,14.834,2300000.0
2009-06-12 16:10:00,14.833,14.873,14.707,14.762,2250000.0
2009-06-12 16:15:00,14.84,14.918,14.761,14.894,2200000.0
2009-06-12 16:20:00,14.873,14.908,14.721,14.85,2300000.0
2009-06-12 16:25:00,14.796,14.893,14.743,14.821,2350000.0
2009-06-12 16:30:00,14.915,14.963,14.758,14.862,2200000.0
2009-06-12 16:35:00,14.779,14.95,14.766,14.935,2250000.0
2009-06-12 16:40:00,14.865,14.977,14.808,14.895,2350000.0
2009-06-12 16:45:00,14.865,14.964,14.811,14.817,2350000.0
2009-06-12 16:50:00,14.82,14.951,14.788,14.896,2050000.0
2009-06-12 16:55:00,14.975,14.987,14.829,14.861,2600000.0
2009-06-12 17:00:00,14.879,14.967,14.788,14.813,1950000.0
2009-06-12 17:05:00,14.845,14.955,14.779,14.916,2350000.0
2009-06-12 17:10:00,14.933,14.946,14.788,14.819,2150000.0
2009-06-12 17:15:00,14.856,14.959,14.797,14.877,2200000.0
2009-06-12 17:20:00,14.944,14.964,14.818,14.92,2100000.0
2009-06-12 17:25:00,14.938,14.999,14.779,14.999,2300000.0
2009-06-12 17:30:00,14.918,15.006,14.868,14.907,2200000.0
2009-06-12 17:35:00,15.013,15.064,14.873,15.055,2300000.0
2009-06-12 17:40:00,14.988,15.053,14.858,14.895,2800000.0
2009-06-12 17:45:00,14.946,15.018,14.865,14.965,2100000.0
2009-06-12 17:50:00,14.966,15.012,14.832,14.93,2400000.0
2009-06-12 17:55:00,14.931,15.011,14.821,14.911,2450000.0
2009-06-12 18:00:00,14.922,15.005,14.827,14.975,2200000.0
2009-06-12 18:05:00,14.947,14.992,14.803,14.869,2800000.0
2009-06-12 18:10:00,14.88,15.022,14.826,14.981,2000000.0
2009-06-12 18:15:00,14.883,15.027,14.83,14.83,2000000.0
2009-06-12 18:20:00,14.866,14.994,14.834,14.86,4650000.0
2009-06-12 18:25:00,14.86,15.0,14.805,14.835,3500000.0
2009-06-12 18:30:00,14.831,14.936,14.741,14.785,4100000.0
2009-06-12 18:35:00,14.841,14.876,14.684,14.804,3000000.0
2009-06-12 18:40:00,14.817,14.887,14.743,14.81,6850000.0
2009-06-12 18:45:00,14.807,14.93,14.751,14.874,4700000.0
2009-06-12 18:50:00,14.817,14.888,14.709,14.808,4600000.0
2009-06-12 18:55:00,14.852,14.864,14.724,14.845,4900000.0
2009-06-12 19:00:00,14.862,14.886,14.728,14.818,2050000.0
2009-06-12 19:05:00,14.785,14.883,14.755,14.777,2200000.0
2009-06-12 19:10:00,14.868,14.878,14.757,14.866,1800000.0
2009-06-12 19:15:00,14.775,14.901,14.735,14.899,1800000.0
2009-06-12 19:20:00,14.768,14.915,14.727,14.855,2300000.0
2009-06-12 19:25:00,14.776,14.879,14.713,14.756,2200000.0
2009-06-12 19:30:00,14.859,14.866,14.718,14.747,1850000.0
2009-06-12 19:35:00,14.822,14.875,14.709,14.756,2050000.0
2009-06-12 19:40:00,14.777,14.89,14.74,14.749,1800000.0
2009-06-12 19:45:00,14.774,14.884,14.751,14.859,2000000.0
2009-06-12 19:50:00,14.833,14.929,14.723,14.875,2050000.0
2009-06-12 19:55:00,14.761,14.875,14.734,14.752,1400000.0
2009-06-12 20:00:00,14.841,14.87,14.706,14.851,2050000.0
2009-06-12 20:05:00,14.746,14.905,14.709,14.829,1900000.0
2009-06-12 20:10:00,14.823,14.855,14.668,14.792,2300000.0
2009-06-12 20:15:00,14.777,14.856,14.699,14.826,1600000.0
2009-06-12 20:20:00,14.831,14.872,14.697,14.815,2000000.0
2009-06-12 20:25:00,14.701,14.882,14.673,14.81,1700000.0
2009-06-12 20:30:00,14.788,14.848,14.703,14.813,1050000.0
2009-06-12 20:35:00,14.814,14.874,14.728,14.81,2000000.0
2009-06-12 20:40:00,14.796,14.862,14.685,14.83,2050000.0
2009-06-12 20:45:00,14.791,14.883,14.689,14.857,2300000.0
2009-06-12 20:50:00,14.733,14.86,14.684,14.763,2050000.0
2009-06-12 20:55:00,14.845,14.855,14.681,14.7,1500000.0
2009-06-12 21:00:00,14.746,14.908,14.694,14.872,2350000.0
2009-06-12 21:05:00,14.817,14.925,14.729,14.835,2700000.0
2009-06-12 21:10:00,14.808,14.933,14.676,14.811,2750000.0
2009-06-12 21:15:00,14.852,14.865,14.722,14.85,2150000.0
2009-06-12 21:20:00,14.878,14.921,14.711,14.862,3050000.0
2009-06-12 21:25:00,14.815,14.853,14.684,14.8,2000000.0
2009-06-12 21:30:00,14.789,14.816,14.699,14.773,1000000.0
2009-06-12 21:35:00,14.727,14.804,14.673,14.776,1450000.0
2009-06-12 21:40:00,14.693,14.825,14.663,14.8,2650000.0
2009-06-12 21:45:00,14.799,14.857,14.726,14.726,700000.0
2009-06-12 21:50:00,14.805,14.873,14.669,14.703,2500000.0
2009-06-12 21:55:00,14.77,14.824,14.64,14.792,2300000.0
2009-06-12 22:00:00,14.733,14.845,14.687,14.788,1350000.0
2009-06-12 22:05:00,14.75,14.832,14.64,14.814,1900000.0
2009-06-12 22:10:00,14.687,14.821,14.678,14.787,950000.0
2009-06-12 22:15:00,14.811,14.812,14.68,14.8,2100000.0
2009-06-12 22:20:00,14.801,14.814,14.668,14.809,1100000.0
2009-06-12 22:25:00,14.791,14.833,14.687,14.797,1600000.0
2009-06-12 22:30:00,14.809,14.813,14.688,14.777,200000.0
2009-06-12 22:40:00,14.726,14.779,14.679,14.679,900000.0
2009-06-12 22:45:00,14.78,14.809,14.672,14.809,1250000.0
2009-06-12 22:50:00,14.794,14.815,14.668,14.756,1600000.0
2009-06-12 22:55:00,14.803,14.847,14.741,14.755,850000.0
2009-06-14 23:00:00,14.777,14.782,14.641,14.749,800000.0
2009-06-14 23:05:00,14.769,14.769,14.613,14.683,400000.0
2009-06-14 23:10:00,14.725,14.78,14.648,14.678,1050000.0
2009-06-14 23:15:00,14.77,14.788,14.663,14.751,500000.0
2009-06-14 23:20:00,14.743,14.803,14.659,14.711,950000.0
2009-06-14 23:30:00,14.665,14.775,14.665,14.775,700000.0
2009-06-14 23:40:00,14.714,14.783,14.642,14.645,2000000.0
2009-06-14 23:45:00,14.651,14.776,14.649,14.697,1100000.0
2009-06-14 23:50:00,14.713,14.818,14.642,14.699,1000000.0
2009-06-14 23:55:00,14.74,14.755,14.697,14.755,200000.0
2009-06-15 00:00:00,14.69,14.833,14.675,14.762,2100000.0
2009-06-15 00:05:00,14.721,14.855,14.696,14.714,1150000.0
2009-06-15 00:10:00,14.756,14.819,14.73,14.801,500000.0
2009-06-15 00:15:00,14.79,14.834,14.693,14.827,1200000.0
2009-06-15 00:20:00,14.763,14.834,14.721,14.752,900000.0
2009-06-15 00:25:00,14.736,14.843,14.626,14.751,1300000.0
2009-06-15 00:30:00,14.775,14.801,14.653,14.777,1500000.0
2009-06-15 00:35:00,14.786,14.868,14.646,14.682,2100000.0
2009-06-15 00:40:00,14.758,14.804,14.625,14.798,2750000.0
2009-06-15 00:45:00,14.7,14.779,14.659,14.76,1200000.0
2009-06-15 00:50:00,14.748,14.754,14.485,14.516,2400000.0
2009-06-15 00:55:00,14.562,14.676,14.505,14.582,2050000.0
2009-06-15 01:00:00,14.521,14.636,14.46,14.632,1150000.0
2009-06-15 01:05:00,14.449,14.659,14.449,14.554,1200000.0
2009-06-15 01:10:00,14.534,14.653,14.467,14.572,1750000.0
2009-06-15 01:15:00,14.524,14.659,14.524,14.659,650000.0
2009-06-15 01:20:00,14.606,14.702,14.495,14.591,2350000.0
2009-06-15 01:25:00,14.624,14.694,14.495,14.656,1800000.0
2009-06-15 01:30:00,14.649,14.684,14.52,14.632,1500000.0
2009-06-15 01:35:00,14.608,14.694,14.558,14.694,1500000.0
2009-06-15 01:40:00,14.63,14.706,14.511,14.673,2250000.0
2009-06-15 01:45:00,14.529,14.682,14.508,14.651,2050000.0
2009-06-15 01:50:00,14.583,14.656,14.478,14.566,1650000.0
2009-06-15 01:55:00,14.629,14.674,14.479,14.636,2500000.0
2009-06-15 02:00:00,14.65,14.675,14.56,14.644,1050000.0
2009-06-15 02:05:00,14.656,14.69,14.532,14.684,1150000.0
2009-06-15 02:10:00,14.587,14.694,14.539,14.668,1100000.0
2009-06-15 02:15:00,14.65,14.694,14.591,14.591,750000.0
2009-06-15 02:20:00,14.624,14.702,14.578,14.661,900000.0
2009-06-15 02:25:00,14.66,14.693,14.492,14.628,1750000.0
2009-06-15 02:30:00,14.515,14.677,14.485,14.541,2150000.0
2009-06-15 02:35:00,14.508,14.641,14.454,14.538,2950000.0
2009-06-15 02:40:00,14.614,14.627,14.488,14.621,2150000.0
2009-06-15 02:45:00,14.638,14.641,14.483,14.512,1700000.0
2009-06-15 02:50:00,14.596,14.655,14.514,14.602,1350000.0
2009-06-15 02:55:00,14.574,14.66,14.512,14.519,2100000.0
2009-06-15 03:00:00,14.651,14.717,14.52,14.614,2050000.0
2009-06-15 03:05:00,14.6,14.706,14.501,14.651,2450000.0
2009-06-15 03:10:00,14.675,14.682,14.502,14.623,1300000.0
2009-06-15 03:15:00,14.657,14.677,14.509,14.613,1300000.0
2009-06-15 03:20:00,14.569,14.707,14.527,14.662,1750000.0
2009-06-15 03:25:00,14.589,14.682,14.526,14.567,1550000.0
2009-06-15 03:30:00,14.561,14.684,14.524,14.592,1350000.0
2009-06-15 03:35:00,14.643,14.685,14.538,14.661,1050000.0
2009-06-15 03:40:00,14.532,14.63,14.532,14.589,200000.0
2009-06-15 03:45:00,14.638,14.638,14.549,14.585,600000.0
2009-06-15 03:50:00,14.651,14.673,14.496,14.647,2300000.0
2009-06-15 03:55:00,14.64,14.665,14.626,14.626,400000.0
2009-06-15 04:00:00,14.682,14.682,14.599,14.65,250000.0
2009-06-15 04:05:00,14.676,14.692,14.61,14.66,600000.0
2009-06-15 04:10:00,14.6,14.708,14.576,14.634,1100000.0
2009-06-15 04:15:00,14.672,14.684,14.533,14.674,1150000.0
2009-06-15 04:20:00,14.608,14.697,14.596,14.615,300000.0
2009-06-15 04:25:00,14.609,14.709,14.568,14.708,500000.0
2009-06-15 04:30:00,14.596,14.702,14.568,14.702,300000.0
2009-06-15 04:35:00,14.682,14.682,14.599,14.6,600000.0
2009-06-15 04:40:00,14.682,14.682,14.599,14.599,200000.0
2009-06-15 04:45:00,14.611,14.714,14.587,14.628,1350000.0
2009-06-15 04:50:00,14.577,14.722,14.577,14.68,750000.0
2009-06-15 04:55:00,14.719,14.719,14.582,14.639,550000.0
2009-06-15 05:00:00,14.67,14.726,14.629,14.68,650000.0
2009-06-15 05:05:00,14.732,14.755,14.573,14.616,1800000.0
2009-06-15 05:10:00,14.621,14.702,14.527,14.679,850000.0
2009-06-15 05:15:00,14.682,14.731,14.5,14.511,1400000.0
2009-06-15 05:20:00,14.677,14.714,14.57,14.661,1050000.0
2009-06-15 05:25:00,14.556,14.696,14.539,14.583,750000.0
2009-06-15 05:30:00,14.674,14.722,14.56,14.639,650000.0
2009-06-15 05:35:00,14.584,14.704,14.553,14.674,1100000.0
2009-06-15 05:40:00,14.566,14.658,14.543,14.6,450000.0
2009-06-15 05:45:00,14.652,14.679,14.581,14.67,600000.0
2009-06-15 05:50:00,14.522,14.67,14.512,14.643,1300000.0
2009-06-15 05:55:00,14.567,14.655,14.507,14.655,900000.0
2009-06-15 06:00:00,14.632,14.674,14.504,14.66,1750000.0
2009-06-15 06:05:00,14.601,14.694,14.524,14.604,1050000.0
2009-06-15 06:10:00,14.589,14.693,14.589,14.599,900000.0
2009-06-15 06:15:00,14.67,14.694,14.569,14.664,1700000.0
2009-06-15 06:20:00,14.679,14.695,14.553,14.695,600000.0
2009-06-15 06:25:00,14.67,14.702,14.539,14.551,1550000.0
2009-06-15 06:30:00,14.568,14.722,14.519,14.674,1700000.0
2009-06-15 06:35:00,14.584,14.721,14.552,14.701,1850000.0
2009-06-15 06:40:00,14.646,14.769,14.541,14.65,2150000.0
2009-06-15 06:45:00,14.604,14.698,14.522,14.607,1100000.0
2009-06-15 06:50:00,14.599,14.664,14.513,14.556,1400000.0
2009-06-15 06:55:00,14.543,14.667,14.488,14.607,1800000.0
2009-06-15 07:00:00,14.539,14.61,14.463,14.588,750000.0
2009-06-15 07:05:00,14.503,14.649,14.503,14.638,1350000.0
2009-06-15 07:10:00,14.567,14.669,14.534,14.536,2000000.0
2009-06-15 07:15:00,14.471,14.647,14.471,14.559,1550000.0
2009-06-15 07:20:00,14.613,14.643,14.508,14.576,1250000.0
2009-06-15 07:25:00,14.606,14.651,14.514,14.539,1850000.0
2009-06-15 07:30:00,14.519,14.654,14.493,14.528,1750000.0
2009-06-15 07:35:00,14.582,14.652,14.446,14.57,1950000.0
2009-06-15 07:40:00,14.476,14.649,14.419,14.578,2050000.0
2009-06-15 07:45:00,14.43,14.566,14.395,14.462,2400000.0
2009-06-15 07:50:00,14.473,14.58,14.393,14.543,2150000.0
2009-06-15 07:55:00,14.471,14.56,14.396,14.512,2900000.0
2009-06-15 08:00:00,14.484,14.531,14.393,14.453,2150000.0
2009-06-15 08:05:00,14.513,14.577,14.39,14.522,2100000.0
2009-06-15 08:10:00,14.457,14.553,14.385,14.429,1700000.0
2009-06-15 08:15:00,14.535,14.55,14.391,14.477,2100000.0
2009-06-15 08:20:00,14.448,14.549,14.334,14.406,2400000.0
2009-06-15 08:25:00,14.415,14.541,14.359,14.388,2000000.0
2009-06-15 08:30:00,14.352,14.559,14.338,14.379,2450000.0
2009-06-15 08:35:00,14.491,14.505,14.357,14.46,2500000.0
2009-06-15 08:40:00,14.457,14.504,14.354,14.404,1600000.0
2009-06-15 08:45:00,14.43,14.544,14.346,14.468,2550000.0
2009-06-15 08:50:00,14.428,14.49,14.308,14.357,2100000.0
2009-06-15 08:55:00,14.446,14.488,14.29,14.358,2050000.0
2009-06-15 09:00:00,14.345,14.434,14.272,14.293,2200000.0
2009-06-15 09:05:00,14.424,14.489,14.262,14.432,3300000.0
2009-06-15 09:10:00,14.356,14.429,14.247,14.429,2350000.0
2009-06-15 09:15:00,14.375,14.47,14.241,14.413,1900000.0
2009-06-15 09:20:00,14.407,14.442,14.268,14.398,3000000.0
2009-06-15 09:25:00,14.31,14.469,14.31,14.442,2100000.0
2009-06-15 09:30:00,14.351,14.454,14.256,14.337,2550000.0
2009-06-15 09:35:00,14.265,14.431,14.262,14.4,2100000.0
2009-06-15 09:40:00,14.29,14.417,14.27,14.342,1950000.0
2009-06-15 09:45:00,14.276,14.405,14.257,14.337,2050000.0
2009-06-15 09:50:00,14.346,14.411,14.242,14.324,2300000.0
2009-06-15 09:55:00,14.363,14.456,14.248,14.284,2650000.0
2009-06-15 10:00:00,14.248,14.373,14.167,14.328,2100000.0
2009-06-15 10:05:00,14.265,14.344,14.157,14.306,2700000.0
2009-06-15 10:10:00,14.217,14.332,14.152,14.326,2650000.0
2009-06-15 10:15:00,14.205,14.362,14.205,14.343,2200000.0
2009-06-15 10:20:00,14.272,14.439,14.217,14.23,2600000.0
2009-06-15 10:25:00,14.308,14.378,14.223,14.344,2100000.0
2009-06-15 10:30:00,14.292,14.37,14.199,14.267,2450000.0
2009-06-15 10:35:00,14.334,14.36,14.158,14.184,2100000.0
2009-06-15 10:40:00,14.254,14.362,14.174,14.317,2250000.0
2009-06-15 10:45:00,14.24,14.384,14.227,14.35,2300000.0
2009-06-15 10:50:00,14.306,14.389,14.241,14.293,2400000.0
2009-06-15 10:55:00,14.23,14.378,14.221,14.221,1950000.0
2009-06-15 11:00:00,14.301,14.393,14.225,14.317,2450000.0
2009-06-15 11:05:00,14.25,14.377,14.207,14.314,2350000.0
2009-06-15 11:10:00,14.28,14.395,14.23,14.264,2150000.0
2009-06-15 11:15:00,14.234,14.384,14.187,14.384,2050000.0
2009-06-15 11:20:00,14.227,14.39,14.227,14.271,2250000.0
2009-06-15 11:25:00,14.264,14.376,14.207,14.243,2200000.0
2009-06-15 11:30:00,14.227,14.362,14.202,14.297,2200000.0
2009-06-15 11:35:00,14.218,14.392,14.185,14.282,2150000.0
2009-06-15 11:40:00,14.262,14.33,14.194,14.313,2350000.0
2009-06-15 11:45:00,14.326,14.356,14.171,14.356,2000000.0
2009-06-15 11:50:00,14.275,14.368,14.176,14.246,2300000.0
2009-06-15 11:55:00,14.308,14.374,14.212,14.242,2050000.0
2009-06-15 12:00:00,14.358,14.387,14.186,14.28,2700000.0
2009-06-15 12:05:00,14.36,14.385,14.248,14.367,2350000.0
2009-06-15 12:10:00,14.349,14.424,14.236,14.424,2050000.0
2009-06-15 12:15:00,14.346,14.448,14.272,14.32,2300000.0
2009-06-15 12:20:00,14.29,14.458,14.261,14.388,2950000.0
2009-06-15 12:25:00,14.414,14.421,14.265,14.4,2000000.0
2009-06-15 12:30:00,14.31,14.446,14.254,14.324,1800000.0
2009-06-15 12:35:00,14.39,14.424,14.232,14.268,2200000.0
2009-06-15 12:40:00,14.4,14.442,14.24,14.332,2200000.0
2009-06-15 12:45:00,14.378,14.436,14.256,14.34,2150000.0
2009-06-15 12:50:00,14.325,14.462,14.258,14.32,2250000.0
2009-06-15 12:55:00,14.28,14.399,14.216,14.268,2000000.0
2009-06-15 13:00:00,14.369,14.388,14.126,14.272,2250000.0
2009-06-15 13:05:00,14.21,14.354,14.166,14.247,2350000.0
2009-06-15 13:10:00,14.271,14.346,14.196,14.275,2200000.0
2009-06-15 13:15:00,14.221,14.384,14.185,14.247,2200000.0
2009-06-15 13:20:00,14.275,14.347,14.201,14.333,2200000.0
2009-06-15 13:25:00,14.326,14.395,14.203,14.239,2300000.0
2009-06-15 13:30:00,14.31,14.358,14.179,14.246,2350000.0
2009-06-15 13:35:00,14.3,14.365,14.172,14.334,2150000.0
2009-06-15 13:40:00,14.376,14.41,14.22,14.299,2250000.0
2009-06-15 13:45:00,14.318,14.378,14.2,14.294,2250000.0
2009-06-15 13:50:00,14.257,14.377,14.191,14.306,2000000.0
2009-06-15 13:55:00,14.368,14.379,14.211,14.262,2100000.0
2009-06-15 14:00:00,14.333,14.416,14.241,14.38,2350000.0
2009-06-15 14:05:00,14.302,14.391,14.197,14.27,2200000.0
2009-06-15 14:10:00,14.204,14.37,14.202,14.37,2100000.0
2009-06-15 14:15:00,14.371,14.371,14.207,14.299,2350000.0
2009-06-15 14:20:00,14.286,14.417,14.217,14.386,2550000.0
2009-06-15 14:25:00,14.384,14.384,14.182,14.326,2350000.0
2009-06-15 14:30:00,14.225,14.373,14.191,14.215,2050000.0
2009-06-15 14:35:00,14.322,14.41,14.208,14.292,2550000.0
2009-06-15 14:40:00,14.296,14.377,14.216,14.33,2450000.0
2009-06-15 14:45:00,14.354,14.393,14.221,14.224,2050000.0
2009-06-15 14:50:00,14.269,14.42,14.266,14.309,2200000.0
2009-06-15 14:55:00,14.313,14.423,14.23,14.4,2350000.0
2009-06-15 15:00:00,14.373,14.413,14.25,14.361,2000000.0
2009-06-15 15:05:00,14.366,14.386,14.209,14.383,1900000.0
2009-06-15 15:10:00,14.268,14.427,14.252,14.307,2100000.0
2009-06-15 15:15:00,14.393,14.44,14.239,14.249,2250000.0
2009-06-15 15:20:00,14.338,14.4,14.206,14.305,2850000.0
2009-06-15 15:25:00,14.396,14.406,14.232,14.309,2150000.0
2009-06-15 15:30:00,14.298,14.399,14.218,14.333,1900000.0
2009-06-15 15:35:00,14.322,14.35,14.175,14.341,2200000.0
2009-06-15 15:40:00,14.209,14.362,14.179,14.269,2200000.0
2009-06-15 15:45:00,14.192,14.283,14.098,14.283,2050000.0
2009-06-15 15:50:00,14.289,14.29,14.119,14.238,2250000.0
2009-06-15 15:55:00,14.165,14.294,14.123,14.215,1900000.0
2009-06-15 16:00:00,14.144,14.294,14.144,14.248,2500000.0
2009-06-15 16:05:00,14.259,14.307,14.128,14.301,2300000.0
2009-06-15 16:10:00,14.313,14.363,14.164,14.173,2250000.0
2009-06-15 16:15:00,14.287,14.328,14.155,14.301,2200000.0
2009-06-15 16:20:00,14.277,14.331,14.138,14.299,2300000.0
2009-06-15 16:25:00,14.239,14.322,14.187,14.213,2350000.0
2009-06-15 16:30:00,14.324,14.333,14.13,14.242,2200000.0
2009-06-15 16:35:00,14.159,14.277,14.128,14.262,2250000.0
2009-06-15 16:40:00,14.198,14.331,14.154,14.209,2350000.0
2009-06-15 16:45:00,14.176,14.345,14.145,14.184,2350000.0
2009-06-15 16:50:00,14.214,14.329,14.152,14.22,2050000.0
2009-06-15 16:55:00,14.288,14.299,14.117,14.161,2600000.0
2009-06-15 17:00:00,14.18,14.255,14.006,14.043,1950000.0
2009-06-15 17:05:00,14.083,14.174,13.989,14.151,2350000.0
2009-06-15 17:10:00,14.151,14.191,14.023,14.065,2150000.0
2009-06-15 17:15:00,14.098,14.201,14.009,14.064,2200000.0
2009-06-15 17:20:00,14.158,14.214,13.971,14.156,2100000.0
2009-06-15 17:25:00,14.194,14.198,14.022,14.198,2300000.0
2009-06-15 17:30:00,14.089,14.189,14.041,14.099,2200000.0
2009-06-15 17:35:00,14.161,14.183,14.011,14.178,2300000.0
2009-06-15 17:40:00,14.129,14.182,14.021,14.024,2800000.0
2009-06-15 17:45:00,14.1,14.228,14.03,14.162,2450000.0
2009-06-15 17:50:00,14.151,14.214,14.033,14.12,2400000.0
2009-06-15 17:55:00,14.121,14.196,14.02,14.102,2450000.0
2009-06-15 18:00:00,14.101,14.238,14.013,14.212,2200000.0
2009-06-15 18:05:00,14.152,14.211,14.033,14.074,2800000.0
2009-06-15 18:10:00,14.073,14.19,14.005,14.159,2000000.0
2009-06-15 18:15:00,14.138,14.156,14.013,14.055,2100000.0
2009-06-15 18:20:00,14.081,14.206,14.013,14.05,4650000.0
2009-06-15 18:25:00,14.038,14.132,13.969,13.969,3450000.0
2009-06-15 18:30:00,14.012,14.183,14.0,14.043,4100000.0
2009-06-15 18:35:00,14.051,14.154,13.99,14.055,3000000.0
2009-06-15 18:40:00,14.075,14.155,13.956,14.071,6850000.0
2009-06-15 18:45:00,14.038,14.128,13.974,14.068,4700000.0
2009-06-15 18:50:00,14.048,14.135,13.971,14.081,4600000.0
2009-06-15 18:55:00,14.124,14.137,13.967,14.104,4900000.0
2009-06-15 19:00:00,14.116,14.124,13.935,14.048,1900000.0
2009-06-15 19:05:00,13.991,14.106,13.93,14.012,2200000.0
2009-06-15 19:10:00,14.084,14.1,13.93,14.085,1800000.0
2009-06-15 19:15:00,13.993,14.107,13.913,14.077,1800000.0
2009-06-15 19:20:00,13.93,14.082,13.916,14.032,2300000.0
2009-06-15 19:25:00,13.972,14.13,13.911,13.985,2200000.0
2009-06-15 19:30:00,14.07,14.07,13.89,13.981,1850000.0
2009-06-15 19:35:00,14.075,14.123,13.917,13.957,2050000.0
2009-06-15 19:40:00,13.985,14.102,13.941,13.989,2250000.0
2009-06-15 19:45:00,13.975,14.091,13.944,14.068,2200000.0
2009-06-15 19:50:00,14.063,14.112,13.957,14.011,1700000.0
2009-06-15 19:55:00,13.968,14.092,13.94,13.94,1800000.0
2009-06-15 20:00:00,14.081,14.124,13.942,14.069,2100000.0
2009-06-15 20:05:00,13.969,14.121,13.956,14.083,1950000.0
2009-06-15 20:10:00,14.049,14.104,13.959,14.104,2300000.0
2009-06-15 20:15:00,14.01,14.11,13.938,14.024,1750000.0
2009-06-15 20:20:00,14.072,14.106,13.948,13.973,1650000.0
2009-06-15 20:25:00,13.956,14.098,13.956,14.079,1700000.0
2009-06-15 20:30:00,14.009,14.102,13.949,14.064,1300000.0
2009-06-15 20:35:00,14.069,14.106,13.953,14.104,1400000.0
2009-06-15 20:40:00,14.04,14.105,13.914,14.06,2250000.0
2009-06-15 20:45:00,14.0,14.12,13.922,14.007,1800000.0
2009-06-15 20:50:00,13.97,14.09,13.933,13.997,2100000.0
2009-06-15 20:55:00,14.07,14.114,13.95,13.95,900000.0
2009-06-15 21:00:00,13.965,14.085,13.923,13.955,2600000.0
2009-06-15 21:05:00,13.958,14.111,13.906,14.012,2200000.0
2009-06-15 21:10:00,14.003,14.073,13.883,14.028,2350000.0
2009-06-15 21:15:00,14.067,14.077,13.949,14.042,1900000.0
2009-06-15 21:20:00,14.08,14.133,13.923,14.084,2750000.0
2009-06-15 21:25:00,14.038,14.093,13.941,14.031,2550000.0
2009-06-15 21:30:00,14.022,14.061,13.915,14.03,1450000.0
2009-06-15 21:35:00,13.973,14.092,13.936,13.994,1300000.0
2009-06-15 21:40:00,13.943,14.069,13.913,14.056,1650000.0
2009-06-15 21:45:00,14.062,14.062,13.945,14.051,700000.0
2009-06-15 21:50:00,14.069,14.121,13.968,14.048,2500000.0
2009-06-15 21:55:00,14.023,14.096,13.93,14.087,1950000.0
2009-06-15 22:00:00,13.925,14.07,13.904,13.952,1950000.0
2009-06-15 22:05:00,14.026,14.083,13.934,14.081,1300000.0
2009-06-15 22:10:00,14.071,14.077,13.909,14.052,1350000.0
2009-06-15 22:15:00,13.941,14.08,13.941,14.043,2200000.0
2009-06-15 22:20:00,14.062,14.067,13.91,14.052,1450000.0
2009-06-15 22:25:00,14.076,14.076,14.031,14.031,100000.0
2009-06-15 22:30:00,14.049,14.057,13.938,13.952,1200000.0
2009-06-15 22:35:00,14.02,14.047,13.913,14.047,400000.0
2009-06-15 22:40:00,13.966,14.028,13.911,13.937,1450000.0
2009-06-15 22:45:00,13.946,14.082,13.946,14.082,300000.0
2009-06-15 22:50:00,14.007,14.104,13.93,13.978,1200000.0
2009-06-15 22:55:00,14.06,14.06,13.963,14.012,1500000.0
2009-06-15 23:00:00,14.037,14.051,13.891,13.91,1600000.0
2009-06-15 23:10:00,13.983,14.08,13.894,13.947,2300000.0
2009-06-15 23:15:00,14.013,14.013,13.898,13.986,450000.0
2009-06-15 23:20:00,14.003,14.043,13.918,13.934,1050000.0
2009-06-15 23:25:00,14.02,14.02,14.02,14.02,700000.0
2009-06-15 23:30:00,13.925,14.04,13.895,13.958,1200000.0
2009-06-15 23:40:00,13.974,14.043,13.902,13.916,1650000.0
2009-06-15 23:50:00,14.042,14.042,13.902,13.942,900000.0
2009-06-15 23:55:00,13.964,14.034,13.923,14.03,450000.0
2009-06-16 00:00:00,13.96,14.141,13.878,14.026,2100000.0
2009-06-16 00:05:00,13.97,14.084,13.908,14.082,1300000.0
2009-06-16 00:10:00,14.024,14.08,13.955,14.039,900000.0
2009-06-16 00:15:00,13.965,14.097,13.936,14.078,1750000.0
2009-06-16 00:20:00,14.024,14.077,13.934,14.027,1300000.0
2009-06-16 00:30:00,13.917,14.091,13.917,14.084,1950000.0
2009-06-16 00:35:00,14.04,14.108,13.942,14.016,1550000.0
2009-06-16 00:40:00,14.049,14.084,13.913,14.042,2600000.0
2009-06-16 00:45:00,13.998,14.083,13.959,14.079,700000.0
2009-06-16 00:50:00,14.058,14.122,13.921,13.992,2250000.0
2009-06-16 00:55:00,13.949,14.107,13.949,14.029,2050000.0
2009-06-16 01:00:00,13.983,14.088,13.938,14.066,950000.0
2009-06-16 01:05:00,13.918,14.077,13.918,14.01,1300000.0
2009-06-16 01:10:00,13.979,14.101,13.913,14.031,1800000.0
2009-06-16 01:15:00,14.043,14.109,13.982,14.033,950000.0
2009-06-16 01:20:00,14.038,14.107,13.946,14.029,1500000.0
2009-06-16 01:25:00,14.124,14.139,13.936,14.069,1850000.0
2009-06-16 01:30:00,14.073,14.123,13.96,14.097,1700000.0
2009-06-16 01:35:00,14.03,14.134,13.95,14.134,1750000.0
2009-06-16 01:40:00,14.099,14.119,13.946,14.119,2250000.0
2009-06-16 01:45:00,13.959,14.133,13.94,14.11,2850000.0
2009-06-16 01:50:00,14.07,14.152,13.982,14.079,1550000.0
2009-06-16 01:55:00,14.091,14.125,13.992,14.002,1650000.0
2009-06-16 02:00:00,14.12,14.179,13.963,14.126,2550000.0
2009-06-16 02:05:00,14.129,14.165,14.027,14.144,1450000.0
2009-06-16 02:10:00,14.047,14.151,13.999,14.069,500000.0
2009-06-16 02:15:00,14.016,14.155,14.003,14.051,1350000.0
2009-06-16 02:20:00,14.031,14.16,14.028,14.12,1350000.0
2009-06-16 02:25:00,14.122,14.145,13.915,14.098,2250000.0
2009-06-16 02:30:00,14.025,14.142,13.993,14.074,2300000.0
2009-06-16 02:35:00,14.039,14.177,13.911,14.085,2950000.0
2009-06-16 02:40:00,14.119,14.172,13.999,14.135,2250000.0
2009-06-16 02:45:00,14.122,14.149,14.0,14.094,1150000.0
2009-06-16 02:50:00,14.089,14.158,14.019,14.119,2100000.0
2009-06-16 02:55:00,14.14,14.167,14.002,14.022,2650000.0
2009-06-16 03:00:00,14.151,14.188,14.024,14.125,2250000.0
2009-06-16 03:05:00,14.091,14.171,13.993,14.138,2050000.0
2009-06-16 03:10:00,14.148,14.171,14.009,14.153,1500000.0
2009-06-16 03:15:00,14.12,14.19,14.015,14.09,1800000.0
2009-06-16 03:20:00,14.136,14.179,14.037,14.163,1250000.0
2009-06-16 03:25:00,14.079,14.168,13.98,14.123,2100000.0
2009-06-16 03:30:00,14.059,14.156,14.031,14.079,1050000.0
2009-06-16 03:35:00,14.139,14.183,14.044,14.151,1300000.0
2009-06-16 03:40:00,13.998,14.175,13.998,14.061,1500000.0
2009-06-16 03:45:00,14.177,14.211,14.041,14.109,2000000.0
2009-06-16 03:50:00,14.14,14.225,14.008,14.142,2300000.0
2009-06-16 03:55:00,14.178,14.257,14.052,14.14,4000000.0
2009-06-16 04:00:00,14.184,14.214,14.097,14.171,1250000.0
2009-06-16 04:05:00,14.206,14.234,14.038,14.094,2450000.0
2009-06-16 04:10:00,14.122,14.214,14.045,14.151,1300000.0
2009-06-16 04:15:00,14.101,14.211,14.062,14.2,1500000.0
2009-06-16 04:20:00,14.136,14.217,14.069,14.131,1000000.0
2009-06-16 04:25:00,14.214,14.232,14.072,14.2,1200000.0
2009-06-16 04:30:00,14.178,14.212,14.057,14.15,1200000.0
2009-06-16 04:35:00,14.187,14.219,14.075,14.166,1650000.0
2009-06-16 04:40:00,14.201,14.237,14.067,14.214,2150000.0
2009-06-16 04:45:00,14.184,14.244,14.064,14.151,1900000.0
2009-06-16 04:50:00,14.101,14.234,14.094,14.227,1300000.0
2009-06-16 04:55:00,14.214,14.237,14.082,14.139,900000.0
2009-06-16 05:00:00,14.179,14.229,14.105,14.224,1100000.0
2009-06-16 05:05:00,14.231,14.234,14.033,14.094,2000000.0
2009-06-16 05:10:00,14.143,14.202,14.023,14.11,1200000.0
2009-06-16 05:15:00,14.191,14.227,14.04,14.04,2600000.0
2009-06-16 05:20:00,14.091,14.194,14.074,14.1,500000.0
2009-06-16 05:25:00,14.198,14.201,14.067,14.104,650000.0
2009-06-16 05:30:00,14.186,14.206,14.054,14.119,700000.0
2009-06-16 05:35:00,14.201,14.258,14.042,14.193,900000.0
2009-06-16 05:40:00,14.066,14.217,14.043,14.13,700000.0
2009-06-16 05:45:00,14.15,14.189,14.029,14.029,1300000.0
2009-06-16 05:50:00,14.065,14.176,14.021,14.164,850000.0
2009-06-16 05:55:00,14.084,14.194,14.034,14.164,1700000.0
2009-06-16 06:00:00,14.14,14.219,14.051,14.051,1300000.0
2009-06-16 06:05:00,14.086,14.194,14.018,14.086,1250000.0
2009-06-16 06:10:00,14.082,14.194,14.079,14.184,650000.0
2009-06-16 06:15:00,14.101,14.251,14.032,14.117,2050000.0
2009-06-16 06:20:00,14.038,14.227,14.033,14.087,1150000.0
2009-06-16 06:25:00,14.18,14.18,14.18,14.18,550000.0
2009-06-16 06:30:00,14.086,14.17,14.028,14.061,2150000.0
2009-06-16 06:35:00,14.053,14.19,14.037,14.184,2200000.0
2009-06-16 06:40:00,14.107,14.189,14.037,14.124,2400000.0
2009-06-16 06:45:00,14.088,14.227,14.015,14.125,1750000.0
2009-06-16 06:50:00,14.088,14.185,14.044,14.047,2100000.0
2009-06-16 06:55:00,14.072,14.203,14.008,14.137,2250000.0
2009-06-16 07:00:00,14.091,14.18,14.046,14.077,2050000.0
2009-06-16 07:05:00,14.075,14.223,14.031,14.162,2300000.0
2009-06-16 07:10:00,14.114,14.221,14.068,14.115,2000000.0
2009-06-16 07:15:00,14.085,14.23,14.027,14.113,2050000.0
2009-06-16 07:20:00,14.135,14.217,14.071,14.185,2250000.0
2009-06-16 07:25:00,14.145,14.25,14.053,14.169,1950000.0
2009-06-16 07:30:00,14.118,14.271,14.083,14.162,2000000.0
2009-06-16 07:35:00,14.189,14.264,14.085,14.223,1900000.0
2009-06-16 07:40:00,14.122,14.262,14.091,14.235,2150000.0
2009-06-16 07:45:00,14.103,14.24,14.075,14.22,3050000.0
2009-06-16 07:50:00,14.112,14.246,14.082,14.167,2050000.0
2009-06-16 07:55:00,14.202,14.282,14.099,14.266,2900000.0
2009-06-16 08:00:00,14.253,14.283,14.112,14.202,2150000.0
2009-06-16 08:05:00,14.243,14.259,14.09,14.224,2100000.0
2009-06-16 08:10:00,14.189,14.307,14.132,14.154,2250000.0
2009-06-16 08:15:00,14.259,14.293,14.077,14.149,2150000.0
2009-06-16 08:20:00,14.173,14.297,14.119,14.152,2400000.0
2009-06-16 08:25:00,14.161,14.294,14.13,14.144,2350000.0
2009-06-16 08:30:00,14.145,14.299,14.1,14.161,2200000.0
2009-06-16 08:35:00,14.27,14.281,14.103,14.209,2500000.0
2009-06-16 08:40:00,14.23,14.299,14.101,14.186,2150000.0
2009-06-16 08:45:00,14.155,14.29,14.117,14.285,2550000.0
2009-06-16 08:50:00,14.241,14.293,14.133,14.216,2100000.0
2009-06-16 08:55:00,14.287,14.31,14.123,14.227,2050000.0
2009-06-16 09:00:00,14.217,14.326,14.162,14.165,2200000.0
2009-06-16 09:05:00,14.297,14.315,14.138,14.308,3300000.0
2009-06-16 09:10:00,14.228,14.352,14.117,14.305,2350000.0
2009-06-16 09:15:00,14.305,14.398,14.17,14.314,2200000.0
2009-06-16 09:20:00,14.342,14.381,14.19,14.306,3000000.0
2009-06-16 09:25:00,14.23,14.375,14.16,14.287,2450000.0
2009-06-16 09:30:00,14.225,14.319,14.139,14.197,2550000.0
2009-06-16 09:35:00,14.162,14.29,14.128,14.168,2400000.0
2009-06-16 09:40:00,14.106,14.285,14.106,14.245,2200000.0
2009-06-16 09:45:00,14.173,14.319,14.13,14.188,2400000.0
2009-06-16 09:50:00,14.24,14.289,14.115,14.182,2350000.0
2009-06-16 09:55:00,14.263,14.278,14.124,14.161,2650000.0
2009-06-16 10:00:00,14.152,14.257,14.078,14.21,2100000.0
2009-06-16 10:05:00,14.155,14.232,14.031,14.212,2700000.0
2009-06-16 10:10:00,14.123,14.241,14.068,14.234,2650000.0
2009-06-16 10:15:00,14.083,14.257,14.042,14.213,2200000.0
2009-06-16 10:20:00,14.139,14.242,14.069,14.123,2600000.0
2009-06-16 10:25:00,14.137,14.203,14.055,14.182,2100000.0
2009-06-16 10:30:00,14.149,14.251,14.063,14.161,2450000.0
2009-06-16 10:35:00,14.196,14.25,14.075,14.075,2100000.0
2009-06-16 10:40:00,14.107,14.241,14.056,14.196,2250000.0
2009-06-16 10:45:00,14.089,14.295,14.067,14.247,2300000.0
2009-06-16 10:50:00,14.211,14.285,14.115,14.163,2400000.0
2009-06-16 10:55:00,14.097,14.276,14.097,14.128,1950000.0
2009-06-16 11:00:00,14.221,14.33,14.162,14.278,2450000.0
2009-06-16 11:05:00,14.199,14.324,14.171,14.261,2350000.0
2009-06-16 11:10:00,14.186,14.279,14.121,14.203,2150000.0
2009-06-16 11:15:00,14.149,14.315,14.088,14.247,2050000.0
2009-06-16 11:20:00,14.125,14.275,14.114,14.166,2250000.0
2009-06-16 11:25:00,14.175,14.284,14.114,14.164,2200000.0
2009-06-16 11:30:00,14.131,14.273,14.117,14.248,2200000.0
2009-06-16 11:35:00,14.162,14.318,14.14,14.223,2150000.0
2009-06-16 11:40:00,14.208,14.35,14.165,14.28,2350000.0
2009-06-16 11:45:00,14.271,14.322,14.176,14.317,2000000.0
2009-06-16 11:50:00,14.212,14.312,14.136,14.188,2300000.0
2009-06-16 11:55:00,14.217,14.298,14.118,14.157,2050000.0
2009-06-16 12:00:00,14.252,14.289,14.093,14.141,2700000.0
2009-06-16 12:05:00,14.251,14.312,14.102,14.21,2350000.0
2009-06-16 12:10:00,14.198,14.265,14.116,14.259,2050000.0
2009-06-16 12:15:00,14.191,14.27,14.119,14.15,2300000.0
2009-06-16 12:20:00,14.118,14.299,14.098,14.277,2950000.0
2009-06-16 12:25:00,14.293,14.369,14.142,14.325,2000000.0
2009-06-16 12:30:00,14.215,14.339,14.168,14.188,2200000.0
2009-06-16 12:35:00,14.3,14.337,14.16,14.196,2200000.0
2009-06-16 12:40:00,14.319,14.345,14.122,14.175,2200000.0
2009-06-16 12:45:00,14.253,14.293,14.099,14.212,2150000.0
2009-06-16 12:50:00,14.213,14.328,14.144,14.224,2250000.0
2009-06-16 12:55:00,14.166,14.297,14.134,14.173,2000000.0
2009-06-16 13:00:00,14.292,14.295,14.13,14.281,2250000.0
2009-06-16 13:05:00,14.215,14.335,14.181,14.26,2350000.0
2009-06-16 13:10:00,14.241,14.329,14.176,14.27,2200000.0
2009-06-16 13:15:00,14.22,14.345,14.13,14.194,2200000.0
2009-06-16 13:20:00,14.22,14.344,14.131,14.288,2200000.0
2009-06-16 13:25:00,14.267,14.318,14.151,14.164,2300000.0
2009-06-16 13:30:00,14.258,14.293,14.16,14.203,2200000.0
2009-06-16 13:35:00,14.245,14.303,14.132,14.275,2150000.0
2009-06-16 13:40:00,14.271,14.297,14.11,14.254,2250000.0
2009-06-16 13:45:00,14.263,14.326,14.169,14.239,2250000.0
2009-06-16 13:50:00,14.235,14.347,14.177,14.259,2000000.0
2009-06-16 13:55:00,14.332,14.344,14.192,14.258,2100000.0
2009-06-16 14:00:00,14.314,14.366,14.202,14.351,2350000.0
2009-06-16 14:05:00,14.313,14.414,14.184,14.232,2200000.0
2009-06-16 14:10:00,14.202,14.366,14.199,14.259,2000000.0
2009-06-16 14:15:00,14.369,14.388,14.187,14.295,2350000.0
2009-06-16 14:20:00,14.267,14.431,14.231,14.354,2550000.0
2009-06-16 14:25:00,14.362,14.375,14.215,14.328,2350000.0
2009-06-16 14:30:00,14.325,14.385,14.19,14.202,2000000.0
2009-06-16 14:35:00,14.3,14.325,14.122,14.199,2550000.0
2009-06-16 14:40:00,14.236,14.361,14.183,14.305,2450000.0
2009-06-16 14:45:00,14.31,14.349,14.16,14.184,2050000.0
2009-06-16 14:50:00,14.186,14.337,14.167,14.221,2200000.0
2009-06-16 14:55:00,14.188,14.288,14.106,14.264,2350000.0
2009-06-16 15:00:00,14.231,14.313,14.143,14.261,2000000.0
2009-06-16 15:05:00,14.276,14.322,14.14,14.316,1900000.0
2009-06-16 15:10:00,14.195,14.308,14.179,14.181,1850000.0
2009-06-16 15:15:00,14.295,14.295,14.104,14.116,2250000.0
2009-06-16 15:20:00,14.215,14.233,14.018,14.137,2850000.0
2009-06-16 15:25:00,14.251,14.251,14.078,14.139,2150000.0
2009-06-16 15:30:00,14.15,14.246,14.054,14.169,1900000.0
2009-06-16 15:35:00,14.145,14.205,13.992,14.15,2200000.0
2009-06-16 15:40:00,14.034,14.201,14.012,14.198,2250000.0
2009-06-16 15:45:00,14.112,14.226,14.051,14.226,2050000.0
2009-06-16 15:50:00,14.201,14.252,14.078,14.161,2250000.0
2009-06-16 15:55:00,14.065,14.224,14.039,14.118,1950000.0
2009-06-16 16:00:00,14.056,14.212,14.023,14.187,2500000.0
2009-06-16 16:05:00,14.186,14.227,14.057,14.188,2300000.0
2009-06-16 16:10:00,14.204,14.226,14.062,14.062,2250000.0
2009-06-16 16:15:00,14.179,14.23,14.075,14.175,2200000.0
2009-06-16 16:20:00,14.175,14.236,14.046,14.187,2300000.0
2009-06-16 16:25:00,14.133,14.213,14.05,14.084,2350000.0
2009-06-16 16:30:00,14.196,14.234,14.023,14.185,2200000.0
2009-06-16 16:35:00,14.094,14.237,14.061,14.235,2250000.0
2009-06-16 16:40:00,14.171,14.269,14.046,14.145,2350000.0
2009-06-16 16:45:00,14.126,14.28,14.074,14.074,2350000.0
2009-06-16 16:50:00,14.131,14.243,14.041,14.124,2050000.0
2009-06-16 16:55:00,14.22,14.27,14.073,14.156,2600000.0
2009-06-16 17:00:00,14.139,14.267,14.083,14.137,1950000.0
2009-06-16 17:05:00,14.201,14.312,14.113,14.259,2350000.0
2009-06-16 17:10:00,14.284,14.297,14.08,14.14,2150000.0
2009-06-16 17:15:00,14.168,14.278,14.093,14.175,1700000.0
2009-06-16 17:20:00,14.263,14.291,14.075,14.184,2100000.0
2009-06-16 17:25:00,14.235,14.235,14.075,14.204,2300000.0
2009-06-16 17:30:00,14.115,14.223,14.059,14.124,2050000.0
2009-06-16 17:35:00,14.212,14.247,14.061,14.203,2300000.0
2009-06-16 17:40:00,14.149,14.27,14.08,14.08,2800000.0
2009-06-16 17:45:00,14.128,14.228,14.034,14.183,2100000.0
2009-06-16 17:50:00,14.129,14.183,14.049,14.128,2400000.0
2009-06-16 17:55:00,14.142,14.205,14.023,14.101,2450000.0
2009-06-16 18:00:00,14.135,14.22,14.045,14.181,2200000.0
2009-06-16 18:05:00,14.15,14.226,14.009,14.073,2800000.0
2009-06-16 18:10:00,14.054,14.211,13.997,14.211,2000000.0
2009-06-16 18:15:00,14.127,14.243,14.077,14.088,2000000.0
2009-06-16 18:20:00,14.135,14.25,14.069,14.108,4650000.0
2009-06-16 18:25:00,14.094,14.251,14.064,14.077,3450000.0
2009-06-16 18:30:00,14.096,14.207,14.03,14.069,4100000.0
2009-06-16 18:35:00,14.067,14.166,13.984,14.039,3000000.0
2009-06-16 18:40:00,14.073,14.129,13.983,14.083,6850000.0
2009-06-16 18:45:00,14.052,14.098,13.952,14.046,4700000.0
2009-06-16 18:50:00,14.018,14.1,13.91,14.082,4600000.0
2009-06-16 18:55:00,14.119,14.119,13.966,14.094,4900000.0
2009-06-16 19:00:00,14.104,14.122,13.934,14.074,2050000.0
2009-06-16 19:05:00,14.006,14.164,13.959,14.056,2200000.0
2009-06-16 19:10:00,14.142,14.159,14.006,14.149,1800000.0
2009-06-16 19:15:00,14.072,14.154,13.987,14.14,1800000.0
2009-06-16 19:20:00,14.02,14.191,14.02,14.112,2300000.0
2009-06-16 19:25:00,14.027,14.123,13.932,14.013,2200000.0
2009-06-16 19:30:00,14.124,14.126,13.958,14.028,1850000.0
2009-06-16 19:35:00,14.108,14.146,13.99,14.062,2050000.0
2009-06-16 19:40:00,14.057,14.173,13.98,14.054,2150000.0
2009-06-16 19:45:00,14.049,14.167,14.043,14.159,2050000.0
2009-06-16 19:50:00,14.163,14.171,14.02,14.158,2050000.0
2009-06-16 19:55:00,14.046,14.185,14.042,14.064,1900000.0
2009-06-16 20:00:00,14.139,14.158,13.988,14.132,2000000.0
2009-06-16 20:05:00,14.028,14.136,14.001,14.122,1400000.0
2009-06-16 20:10:00,14.13,14.209,13.959,14.13,2300000.0
2009-06-16 20:15:00,14.069,14.188,14.017,14.101,2150000.0
2009-06-16 20:20:00,14.148,14.169,13.992,14.112,1900000.0
2009-06-16 20:25:00,14.016,14.135,13.969,14.091,1700000.0
2009-06-16 20:30:00,14.094,14.145,14.0,14.102,1650000.0
2009-06-16 20:35:00,14.11,14.148,13.979,14.006,1900000.0
2009-06-16 20:40:00,14.086,14.177,13.989,14.1,2300000.0
2009-06-16 20:45:00,14.063,14.156,13.974,14.142,2000000.0
2009-06-16 20:50:00,14.003,14.142,14.003,14.086,1500000.0
2009-06-16 20:55:00,14.136,14.159,14.019,14.029,1800000.0
2009-06-16 21:00:00,14.03,14.161,14.008,14.103,2300000.0
2009-06-16 21:05:00,14.072,14.183,14.009,14.104,2500000.0
2009-06-16 21:10:00,14.108,14.175,14.012,14.118,2750000.0
2009-06-16 21:15:00,14.128,14.199,14.061,14.141,1300000.0
2009-06-16 21:20:00,14.164,14.218,14.004,14.198,3100000.0
2009-06-16 21:25:00,14.168,14.193,14.056,14.149,2200000.0
2009-06-16 21:30:00,14.145,14.209,14.041,14.18,2150000.0
2009-06-16 21:35:00,14.09,14.182,14.05,14.087,1800000.0
2009-06-16 21:40:00,14.056,14.179,14.043,14.171,2350000.0
2009-06-16 21:45:00,14.177,14.177,14.01,14.156,1650000.0
2009-06-16 21:50:00,14.158,14.196,14.039,14.136,2050000.0
2009-06-16 21:55:00,14.128,14.205,14.052,14.183,2250000.0
2009-06-16 22:00:00,14.185,14.195,14.019,14.168,1900000.0
2009-06-16 22:05:00,14.153,14.174,14.022,14.075,1350000.0
2009-06-16 22:10:00,14.148,14.178,14.052,14.157,600000.0
2009-06-16 22:15:00,14.189,14.208,14.08,14.148,1250000.0
2009-06-16 22:20:00,14.176,14.182,14.054,14.15,1050000.0
2009-06-16 22:25:00,14.181,14.2,14.051,14.171,1500000.0
2009-06-16 22:30:00,14.134,14.198,14.018,14.175,1200000.0
2009-06-16 22:35:00,14.102,14.19,14.017,14.146,1350000.0
2009-06-16 22:40:00,14.096,14.16,14.062,14.071,1100000.0
2009-06-16 22:45:00,14.1,14.222,14.054,14.191,1350000.0
2009-06-16 22:50:00,14.133,14.169,14.067,14.111,450000.0
2009-06-16 22:55:00,14.141,14.189,14.046,14.147,1300000.0
2009-06-16 23:00:00,14.168,14.189,14.015,14.063,1500000.0
2009-06-16 23:05:00,14.082,14.238,14.046,14.046,1150000.0
2009-06-16 23:10:00,14.15,14.246,14.061,14.184,2800000.0
2009-06-16 23:15:00,14.018,14.15,14.018,14.106,550000.0
2009-06-16 23:20:00,14.123,14.169,14.03,14.08,1850000.0
2009-06-16 23:30:00,14.045,14.162,14.032,14.13,1200000.0
2009-06-16 23:35:00,14.164,14.164,14.051,14.051,250000.0
2009-06-16 23:40:00,14.094,14.18,14.022,14.052,2000000.0
2009-06-16 23:45:00,14.154,14.206,14.1,14.1,950000.0
2009-06-16 23:50:00,14.128,14.164,14.093,14.164,200000.0
2009-06-17 00:00:00,14.057,14.22,14.05,14.161,2100000.0
2009-06-17 00:05:00,14.142,14.214,14.069,14.093,1250000.0
2009-06-17 00:10:00,14.134,14.189,14.079,14.189,650000.0
2009-06-17 00:15:00,14.162,14.199,14.094,14.169,600000.0
2009-06-17 00:20:00,14.18,14.193,14.115,14.115,200000.0
2009-06-17 00:25:00,14.076,14.184,14.008,14.129,500000.0
2009-06-17 00:30:00,14.116,14.182,14.01,14.124,1500000.0
2009-06-17 00:35:00,14.146,14.19,14.048,14.101,2100000.0
2009-06-17 00:40:00,14.165,14.189,14.015,14.142,2750000.0
2009-06-17 00:45:00,14.083,14.224,14.032,14.149,1500000.0
2009-06-17 00:50:00,14.151,14.191,13.985,14.034,2800000.0
2009-06-17 00:55:00,14.048,14.177,14.048,14.177,1550000.0
2009-06-17 01:00:00,14.029,14.148,13.986,14.114,950000.0
2009-06-17 01:05:00,14.019,14.16,14.012,14.125,600000.0
2009-06-17 01:10:00,14.049,14.152,13.976,14.152,1150000.0
2009-06-17 01:15:00,14.092,14.152,13.981,14.001,1100000.0
2009-06-17 01:20:00,14.096,14.176,14.012,14.069,1450000.0
2009-06-17 01:25:00,14.126,14.156,13.998,14.116,1300000.0
2009-06-17 01:30:00,14.088,14.159,13.989,14.129,1950000.0
2009-06-17 01:35:00,14.068,14.173,13.908,14.131,1750000.0
2009-06-17 01:40:00,14.064,14.122,13.968,14.114,1850000.0
2009-06-17 01:45:00,13.956,14.132,13.942,14.111,2850000.0
2009-06-17 01:50:00,14.113,14.14,13.998,14.108,1650000.0
2009-06-17 01:55:00,14.107,14.196,14.005,14.12,2550000.0
2009-06-17 02:00:00,14.018,14.171,14.016,14.113,1200000.0
2009-06-17 02:05:00,14.084,14.175,13.979,14.059,1800000.0
2009-06-17 02:10:00,14.017,14.176,13.962,14.163,1900000.0
2009-06-17 02:15:00,13.995,14.147,13.995,14.111,1550000.0
2009-06-17 02:20:00,14.03,14.153,14.003,14.138,2000000.0
2009-06-17 02:25:00,14.153,14.162,14.008,14.153,1350000.0
2009-06-17 02:30:00,14.051,14.187,13.952,14.058,2500000.0
2009-06-17 02:35:00,14.076,14.172,13.953,14.086,2950000.0
2009-06-17 02:40:00,14.131,14.174,13.978,14.108,2150000.0
2009-06-17 02:45:00,14.095,14.095,13.939,13.962,1650000.0
2009-06-17 02:50:00,14.013,14.137,13.955,14.071,1150000.0
2009-06-17 02:55:00,14.104,14.195,13.983,14.006,2100000.0
2009-06-17 03:00:00,14.097,14.118,13.982,14.082,2050000.0
2009-06-17 03:05:00,14.071,14.131,13.941,14.1,1650000.0
2009-06-17 03:10:00,14.094,14.119,13.991,14.101,850000.0
2009-06-17 03:15:00,14.059,14.092,13.944,14.029,1950000.0
2009-06-17 03:20:00,14.009,14.098,13.904,14.041,1250000.0
2009-06-17 03:25:00,14.028,14.157,13.965,14.048,2000000.0
2009-06-17 03:30:00,14.066,14.141,14.019,14.051,900000.0
2009-06-17 03:35:00,14.067,14.093,13.937,14.012,1250000.0
2009-06-17 03:40:00,13.932,14.106,13.932,14.079,1050000.0
2009-06-17 03:45:00,14.09,14.097,13.961,14.031,2050000.0
2009-06-17 03:50:00,14.05,14.1,13.932,14.084,1950000.0
2009-06-17 03:55:00,14.081,14.161,13.961,14.064,2900000.0
2009-06-17 04:00:00,14.077,14.125,13.961,14.115,1050000.0
2009-06-17 04:05:00,14.111,14.136,13.99,14.006,2150000.0
2009-06-17 04:10:00,14.03,14.105,13.975,14.098,1250000.0
2009-06-17 04:15:00,14.097,14.165,14.013,14.104,1100000.0
2009-06-17 04:20:00,13.998,14.123,13.956,14.007,1700000.0
2009-06-17 04:25:00,14.071,14.117,13.961,14.008,1100000.0
2009-06-17 04:30:00,14.046,14.118,14.013,14.109,750000.0
2009-06-17 04:35:00,14.087,14.139,13.954,14.104,1200000.0
2009-06-17 04:40:00,14.109,14.117,13.987,14.058,1200000.0
2009-06-17 04:45:00,14.009,14.119,13.951,14.055,1600000.0
2009-06-17 04:50:00,14.011,14.121,13.984,14.029,900000.0
2009-06-17 04:55:00,14.09,14.116,14.008,14.075,1050000.0
2009-06-17 05:00:00,14.032,14.136,14.003,14.131,1300000.0
2009-06-17 05:05:00,14.133,14.149,13.992,14.045,2000000.0
2009-06-17 05:10:00,14.088,14.146,14.007,14.12,1150000.0
2009-06-17 05:15:00,14.131,14.141,13.951,13.963,1600000.0
2009-06-17 05:20:00,14.114,14.118,13.989,14.118,500000.0
2009-06-17 05:30:00,14.108,14.151,14.0,14.038,900000.0
2009-06-17 05:35:00,14.143,14.143,14.031,14.14,550000.0
2009-06-17 05:40:00,14.026,14.131,14.003,14.069,500000.0
2009-06-17 05:45:00,14.104,14.155,13.998,14.155,1850000.0
2009-06-17 05:50:00,14.033,14.209,14.033,14.171,1050000.0
2009-06-17 05:55:00,14.064,14.164,13.988,14.134,1350000.0
2009-06-17 06:00:00,14.095,14.158,13.986,14.048,1050000.0
2009-06-17 06:05:00,14.155,14.159,14.002,14.049,1400000.0
2009-06-17 06:10:00,14.072,14.183,14.054,14.094,1000000.0
2009-06-17 06:15:00,14.07,14.184,14.018,14.077,1400000.0
2009-06-17 06:20:00,14.162,14.199,14.016,14.063,1650000.0
2009-06-17 06:25:00,14.087,14.249,14.036,14.18,1950000.0
2009-06-17 06:30:00,14.086,14.195,14.037,14.143,2150000.0
2009-06-17 06:35:00,14.083,14.24,14.049,14.189,1950000.0
2009-06-17 06:40:00,14.121,14.209,14.033,14.135,2600000.0
2009-06-17 06:45:00,14.097,14.184,14.017,14.169,1850000.0
2009-06-17 06:50:00,14.115,14.184,14.057,14.087,1850000.0
2009-06-17 06:55:00,14.102,14.197,14.049,14.143,1750000.0
2009-06-17 07:00:00,14.122,14.18,14.058,14.062,1250000.0
2009-06-17 07:05:00,14.186,14.207,14.087,14.187,1100000.0
2009-06-17 07:10:00,14.104,14.218,14.062,14.074,2000000.0
2009-06-17 07:15:00,14.024,14.189,14.024,14.112,1500000.0
2009-06-17 07:20:00,14.092,14.174,14.011,14.051,1850000.0
2009-06-17 07:25:00,14.082,14.192,14.018,14.127,2250000.0
2009-06-17 07:30:00,14.086,14.213,14.066,14.167,2050000.0
2009-06-17 07:35:00,14.125,14.247,14.006,14.213,2050000.0
2009-06-17 07:40:00,14.084,14.211,14.043,14.205,2000000.0
2009-06-17 07:45:00,14.075,14.221,14.035,14.154,2550000.0
2009-06-17 07:50:00,14.092,14.248,14.072,14.217,2500000.0
2009-06-17 07:55:00,14.146,14.251,14.074,14.22,2900000.0
2009-06-17 08:00:00,14.21,14.278,14.075,14.139,2150000.0
2009-06-17 08:05:00,14.176,14.268,14.054,14.226,2100000.0
2009-06-17 08:10:00,14.131,14.275,14.066,14.129,2250000.0
2009-06-17 08:15:00,14.216,14.256,14.104,14.161,2200000.0
2009-06-17 08:20:00,14.128,14.231,14.066,14.116,2400000.0
2009-06-17 08:25:00,14.131,14.295,14.097,14.151,2350000.0
2009-06-17 08:30:00,14.124,14.269,14.058,14.113,2200000.0
2009-06-17 08:35:00,14.246,14.282,14.093,14.228,2500000.0
2009-06-17 08:40:00,14.215,14.293,14.091,14.172,2150000.0
2009-06-17 08:45:00,14.125,14.286,14.095,14.24,2550000.0
2009-06-17 08:50:00,14.161,14.263,14.061,14.183,2100000.0
2009-06-17 08:55:00,14.265,14.278,14.116,14.185,2050000.0
2009-06-17 09:00:00,14.171,14.266,14.109,14.114,2200000.0
2009-06-17 09:05:00,14.243,14.316,14.09,14.235,3300000.0
2009-06-17 09:10:00,14.165,14.268,14.07,14.231,2350000.0
2009-06-17 09:15:00,14.219,14.276,14.057,14.226,2200000.0
2009-06-17 09:20:00,14.217,14.252,14.049,14.199,3000000.0
2009-06-17 09:25:00,14.125,14.267,14.125,14.243,2450000.0
2009-06-17 09:30:00,14.155,14.247,14.047,14.111,2800000.0
2009-06-17 09:35:00,14.133,14.264,14.091,14.176,2400000.0
2009-06-17 09:40:00,14.104,14.25,14.094,14.198,2200000.0
2009-06-17 09:45:00,14.104,14.257,14.101,14.14,2400000.0
2009-06-17 09:50:00,14.187,14.256,14.065,14.163,2350000.0
2009-06-17 09:55:00,14.222,14.24,14.094,14.14,2250000.0
2009-06-17 10:00:00,14.144,14.254,14.062,14.199,2100000.0
2009-06-17 10:05:00,14.125,14.198,14.039,14.153,2700000.0
2009-06-17 10:10:00,14.041,14.167,14.004,14.152,2650000.0
2009-06-17 10:15:00,14.043,14.177,13.974,14.096,1750000.0
2009-06-17 10:20:00,14.075,14.217,14.013,14.059,2600000.0
2009-06-17 10:25:00,14.086,14.185,14.011,14.135,2100000.0
2009-06-17 10:30:00,14.084,14.212,13.998,14.087,2450000.0
2009-06-17 10:35:00,14.135,14.233,14.031,14.067,2100000.0
2009-06-17 10:40:00,14.077,14.192,13.988,14.117,2250000.0
2009-06-17 10:45:00,14.039,14.183,14.021,14.122,2300000.0
2009-06-17 10:50:00,14.109,14.136,13.985,14.07,2400000.0
2009-06-17 10:55:00,13.991,14.165,13.991,14.003,1950000.0
2009-06-17 11:00:00,14.044,14.147,13.966,14.093,2450000.0
2009-06-17 11:05:00,14.012,14.165,13.987,14.114,2350000.0
2009-06-17 11:10:00,13.997,14.147,13.991,14.069,2150000.0
2009-06-17 11:15:00,14.04,14.183,13.987,14.183,2050000.0
2009-06-17 11:20:00,14.002,14.163,14.002,14.052,2250000.0
2009-06-17 11:25:00,14.057,14.154,13.984,14.012,2200000.0
2009-06-17 11:30:00,14.02,14.145,14.014,14.108,2200000.0
2009-06-17 11:35:00,14.03,14.168,13.992,14.072,2150000.0
2009-06-17 11:40:00,14.069,14.13,13.911,14.1,2350000.0
2009-06-17 11:45:00,14.118,14.121,13.967,14.118,2000000.0
2009-06-17 11:50:00,14.023,14.108,13.919,14.008,2300000.0
2009-06-17 11:55:00,14.046,14.149,13.965,13.993,2050000.0
2009-06-17 12:00:00,14.11,14.11,13.921,13.992,2700000.0
2009-06-17 12:05:00,14.077,14.108,13.932,14.048,2350000.0
2009-06-17 12:10:00,14.054,14.116,13.946,14.085,2050000.0
2009-06-17 12:15:00,14.007,14.117,13.975,14.006,2300000.0
2009-06-17 12:20:00,13.972,14.166,13.959,14.091,2950000.0
2009-06-17 12:25:00,14.108,14.142,13.967,14.142,2000000.0
2009-06-17 12:30:00,14.034,14.125,13.968,13.968,2200000.0
2009-06-17 12:35:00,14.073,14.109,13.936,13.96,2200000.0
2009-06-17 12:40:00,14.074,14.089,13.935,14.0,2200000.0
2009-06-17 12:45:00,14.049,14.109,13.9,13.993,2150000.0
2009-06-17 12:50:00,13.97,14.044,13.877,13.948,2250000.0
2009-06-17 12:55:00,13.898,14.025,13.871,13.903,2000000.0
2009-06-17 13:00:00,14.005,14.008,13.823,13.989,2250000.0
2009-06-17 13:05:00,13.9,14.059,13.855,13.972,2350000.0
2009-06-17 13:10:00,13.984,14.056,13.91,14.003,2200000.0
2009-06-17 13:15:00,13.96,14.092,13.928,13.983,2200000.0
2009-06-17 13:20:00,14.016,14.087,13.936,14.042,2200000.0
2009-06-17 13:25:00,14.026,14.095,13.9,13.939,2300000.0
2009-06-17 13:30:00,14.015,14.057,13.898,13.966,2250000.0
2009-06-17 13:35:00,14.013,14.084,13.933,14.027,2150000.0
2009-06-17 13:40:00,14.065,14.074,13.887,13.96,2250000.0
2009-06-17 13:45:00,13.966,14.022,13.836,13.91,2250000.0
2009-06-17 13:50:00,13.9,14.024,13.862,13.96,2000000.0
2009-06-17 13:55:00,13.999,13.999,13.839,13.886,2100000.0
2009-06-17 14:00:00,13.94,14.031,13.821,13.94,2350000.0
2009-06-17 14:05:00,13.906,13.986,13.798,13.879,2200000.0
2009-06-17 14:10:00,13.841,13.972,13.801,13.894,2000000.0
2009-06-17 14:15:00,13.97,14.006,13.833,13.878,2350000.0
2009-06-17 14:20:00,13.885,14.0,13.823,13.958,2550000.0
2009-06-17 14:25:00,13.957,14.009,13.817,13.968,2350000.0
2009-06-17 14:30:00,13.839,14.02,13.831,13.865,2200000.0
2009-06-17 14:35:00,13.982,14.002,13.86,13.907,2550000.0
2009-06-17 14:40:00,13.921,14.053,13.839,14.044,2450000.0
2009-06-17 14:45:00,14.036,14.148,13.939,13.998,2050000.0
2009-06-17 14:50:00,14.004,14.167,14.004,14.079,2200000.0
2009-06-17 14:55:00,14.062,14.159,13.964,14.116,2350000.0
2009-06-17 15:00:00,14.078,14.135,13.978,14.082,2000000.0
2009-06-17 15:05:00,14.104,14.14,13.957,14.125,1900000.0
2009-06-17 15:10:00,14.013,14.151,13.967,13.985,2050000.0
2009-06-17 15:15:00,14.142,14.155,13.956,13.983,2250000.0
2009-06-17 15:20:00,14.1,14.144,13.971,14.005,3000000.0
2009-06-17 15:25:00,14.109,14.129,13.985,14.049,2150000.0
2009-06-17 15:30:00,14.06,14.146,13.964,14.097,1900000.0
2009-06-17 15:35:00,14.095,14.19,13.98,14.125,2200000.0
2009-06-17 15:40:00,14.014,14.109,13.944,14.09,2200000.0
2009-06-17 15:45:00,14.007,14.11,13.942,14.092,2050000.0
2009-06-17 15:50:00,14.077,14.101,13.941,14.066,2250000.0
2009-06-17 15:55:00,14.072,14.088,13.911,13.978,2150000.0
2009-06-17 16:00:00,13.909,14.062,13.909,14.04,2500000.0
2009-06-17 16:05:00,14.026,14.093,13.918,14.093,2300000.0
2009-06-17 16:10:00,14.077,14.126,13.939,13.982,2250000.0
2009-06-17 16:15:00,14.073,14.152,13.961,14.109,2200000.0
2009-06-17 16:20:00,14.101,14.129,13.957,14.078,2300000.0
2009-06-17 16:25:00,14.017,14.126,13.962,14.02,2350000.0
2009-06-17 16:30:00,14.114,14.163,13.954,14.044,2200000.0
2009-06-17 16:35:00,13.953,14.122,13.919,14.077,2250000.0
2009-06-17 16:40:00,13.992,14.137,13.952,14.008,2350000.0
2009-06-17 16:45:00,13.967,14.105,13.896,13.978,2350000.0
2009-06-17 16:50:00,14.001,14.165,13.973,14.061,2050000.0
2009-06-17 16:55:00,14.135,14.172,13.992,14.078,2600000.0
2009-06-17 17:00:00,14.071,14.186,14.018,14.06,1950000.0
2009-06-17 17:05:00,14.118,14.198,14.022,14.158,2350000.0
2009-06-17 17:10:00,14.173,14.208,14.007,14.025,2150000.0
2009-06-17 17:15:00,14.062,14.218,13.988,14.122,2200000.0
2009-06-17 17:20:00,14.189,14.25,14.011,14.181,2100000.0
2009-06-17 17:25:00,14.208,14.244,14.05,14.222,2300000.0
2009-06-17 17:30:00,14.12,14.228,14.064,14.141,2050000.0
2009-06-17 17:35:00,14.233,14.236,14.058,14.22,2300000.0
2009-06-17 17:40:00,14.142,14.245,14.064,14.073,2800000.0
2009-06-17 17:45:00,14.135,14.208,14.037,14.154,2300000.0
2009-06-17 17:50:00,14.147,14.203,13.975,14.088,2400000.0
2009-06-17 17:55:00,14.107,14.181,13.992,14.074,2450000.0
2009-06-17 18:00:00,14.107,14.196,14.023,14.171,2200000.0
2009-06-17 18:05:00,14.135,14.222,14.015,14.082,2800000.0
2009-06-17 18:10:00,14.114,14.228,14.078,14.215,2000000.0
2009-06-17 18:15:00,14.159,14.26,14.097,14.129,2150000.0
2009-06-17 18:20:00,14.15,14.28,14.15,14.175,4650000.0
2009-06-17 18:25:00,14.181,14.329,14.125,14.177,3450000.0
2009-06-17 18:30:00,14.157,14.326,14.129,14.21,4100000.0
2009-06-17 18:35:00,14.22,14.311,14.145,14.249,3000000.0
2009-06-17 18:40:00,14.28,14.347,14.183,14.269,6850000.0
2009-06-17 18:45:00,14.251,14.334,14.125,14.223,4700000.0
2009-06-17 18:50:00,14.221,14.297,14.144,14.24,4600000.0
2009-06-17 18:55:00,14.276,14.283,14.168,14.278,4900000.0
2009-06-17 19:00:00,14.288,14.288,14.111,14.179,1650000.0
2009-06-17 19:05:00,14.178,14.292,14.098,14.136,2200000.0
2009-06-17 19:10:00,14.241,14.277,14.136,14.259,1700000.0
2009-06-17 19:15:00,14.182,14.267,14.089,14.258,1800000.0
2009-06-17 19:20:00,14.159,14.332,14.126,14.231,2300000.0
2009-06-17 19:25:00,14.195,14.339,14.122,14.189,2200000.0
2009-06-17 19:30:00,14.268,14.278,14.104,14.136,1850000.0
2009-06-17 19:35:00,14.232,14.288,14.131,14.188,2050000.0
2009-06-17 19:40:00,14.199,14.329,14.144,14.17,2200000.0
2009-06-17 19:45:00,14.18,14.296,14.173,14.283,1900000.0
2009-06-17 19:50:00,14.274,14.303,14.13,14.273,2050000.0
2009-06-17 19:55:00,14.169,14.301,14.165,14.183,1800000.0
2009-06-17 20:00:00,14.274,14.306,14.127,14.299,2150000.0
2009-06-17 20:05:00,14.209,14.33,14.162,14.283,1900000.0
2009-06-17 20:10:00,14.268,14.312,14.166,14.303,2300000.0
2009-06-17 20:15:00,14.218,14.316,14.162,14.216,2150000.0
2009-06-17 20:20:00,14.291,14.333,14.177,14.3,2000000.0
2009-06-17 20:25:00,14.179,14.323,14.156,14.322,2250000.0
2009-06-17 20:30:00,14.278,14.341,14.165,14.317,2200000.0
2009-06-17 20:35:00,14.3,14.364,14.176,14.285,2100000.0
2009-06-17 20:40:00,14.288,14.33,14.173,14.248,2850000.0
2009-06-17 20:45:00,14.235,14.339,14.145,14.326,1750000.0
2009-06-17 20:50:00,14.215,14.375,14.18,14.263,2100000.0
2009-06-17 20:55:00,14.309,14.322,14.145,14.184,1600000.0
2009-06-17 21:00:00,14.214,14.367,14.133,14.276,1950000.0
2009-06-17 21:05:00,14.216,14.341,14.148,14.276,2500000.0
2009-06-17 21:10:00,14.315,14.392,14.18,14.289,2750000.0
2009-06-17 21:15:00,14.308,14.321,14.161,14.321,1350000.0
2009-06-17 21:20:00,14.319,14.342,14.182,14.333,2600000.0
2009-06-17 21:25:00,14.317,14.338,14.177,14.275,2200000.0
2009-06-17 21:30:00,14.267,14.335,14.156,14.257,2000000.0
2009-06-17 21:35:00,14.196,14.321,14.158,14.176,1450000.0
2009-06-17 21:40:00,14.143,14.322,14.115,14.291,2300000.0
2009-06-17 21:45:00,14.301,14.327,14.156,14.287,1250000.0
2009-06-17 21:50:00,14.286,14.343,14.174,14.269,2200000.0
2009-06-17 21:55:00,14.277,14.352,14.204,14.35,2650000.0
2009-06-17 22:00:00,14.235,14.341,14.182,14.29,1900000.0
2009-06-17 22:05:00,14.259,14.303,14.151,14.256,2300000.0
2009-06-17 22:10:00,14.236,14.33,14.132,14.28,1550000.0
2009-06-17 22:15:00,14.199,14.306,14.136,14.255,2350000.0
2009-06-17 22:20:00,14.301,14.306,14.168,14.276,1800000.0
2009-06-17 22:25:00,14.27,14.306,14.173,14.197,2700000.0
2009-06-17 22:30:00,14.278,14.3,14.125,14.3,1700000.0
2009-06-17 22:35:00,14.317,14.345,14.144,14.233,1950000.0
2009-06-17 22:40:00,14.218,14.324,14.138,14.16,1150000.0
2009-06-17 22:45:00,14.31,14.312,14.205,14.205,300000.0
2009-06-17 22:50:00,14.302,14.302,14.219,14.219,200000.0
2009-06-17 22:55:00,14.292,14.337,14.191,14.284,1300000.0
2009-06-17 23:00:00,14.305,14.317,14.157,14.199,1650000.0
2009-06-17 23:05:00,14.184,14.343,14.184,14.291,600000.0
2009-06-17 23:10:00,14.255,14.31,14.178,14.218,1100000.0
2009-06-17 23:15:00,14.306,14.306,14.182,14.3,1050000.0
2009-06-17 23:20:00,14.273,14.313,14.189,14.273,700000.0
2009-06-17 23:30:00,14.195,14.305,14.195,14.207,900000.0
2009-06-17 23:35:00,14.318,14.323,14.238,14.238,200000.0
2009-06-17 23:40:00,14.244,14.313,14.172,14.226,2000000.0
2009-06-17 23:50:00,14.312,14.312,14.229,14.229,200000.0
2009-06-17 23:55:00,14.29,14.3,14.29,14.3,900000.0
2009-06-18 00:00:00,14.2,14.365,14.199,14.316,2100000.0
2009-06-18 00:05:00,14.29,14.381,14.21,14.367,2200000.0
2009-06-18 00:10:00,14.338,14.367,14.224,14.335,1900000.0
2009-06-18 00:15:00,14.222,14.36,14.203,14.345,1850000.0
2009-06-18 00:20:00,14.332,14.358,14.261,14.307,900000.0
2009-06-18 00:25:00,14.266,14.376,14.237,14.332,900000.0
2009-06-18 00:30:00,14.23,14.374,14.221,14.354,1450000.0
2009-06-18 00:35:00,14.34,14.398,14.237,14.302,2000000.0
2009-06-18 00:40:00,14.353,14.405,14.215,14.368,2750000.0
2009-06-18 00:45:00,14.31,14.372,14.189,14.346,2200000.0
2009-06-18 00:50:00,14.338,14.403,14.2,14.33,2600000.0
2009-06-18 00:55:00,14.325,14.353,14.273,14.319,500000.0
2009-06-18 01:00:00,14.257,14.363,14.198,14.34,600000.0
2009-06-18 01:05:00,14.205,14.41,14.205,14.335,1200000.0
2009-06-18 01:10:00,14.269,14.363,14.203,14.237,1550000.0
2009-06-18 01:15:00,14.289,14.349,14.196,14.349,950000.0
2009-06-18 01:20:00,14.315,14.389,14.222,14.279,1600000.0
2009-06-18 01:25:00,14.257,14.387,14.177,14.322,1800000.0
2009-06-18 01:30:00,14.338,14.384,14.248,14.365,1100000.0
2009-06-18 01:35:00,14.298,14.379,14.256,14.328,500000.0
2009-06-18 01:40:00,14.339,14.393,14.24,14.363,1150000.0
2009-06-18 01:45:00,14.34,14.398,14.316,14.341,2800000.0
2009-06-18 01:50:00,14.341,14.388,14.233,14.321,1650000.0
2009-06-18 01:55:00,14.339,14.393,14.219,14.373,2500000.0
2009-06-18 02:00:00,14.33,14.369,14.273,14.339,1300000.0
2009-06-18 02:05:00,14.33,14.352,14.207,14.352,1500000.0
2009-06-18 02:10:00,14.282,14.341,14.18,14.293,1600000.0
2009-06-18 02:15:00,14.194,14.349,14.194,14.241,1400000.0
2009-06-18 02:20:00,14.226,14.343,14.218,14.343,1550000.0
2009-06-18 02:25:00,14.318,14.355,14.2,14.307,1500000.0
2009-06-18 02:30:00,14.222,14.336,14.192,14.278,2200000.0
2009-06-18 02:35:00,14.259,14.356,14.198,14.322,1950000.0
2009-06-18 02:40:00,14.328,14.355,14.209,14.353,1900000.0
2009-06-18 02:45:00,14.342,14.393,14.18,14.232,1700000.0
2009-06-18 02:50:00,14.269,14.392,14.265,14.339,1000000.0
2009-06-18 02:55:00,14.387,14.394,14.234,14.241,2900000.0
2009-06-18 03:00:00,14.372,14.382,14.227,14.313,2250000.0
2009-06-18 03:05:00,14.35,14.384,14.189,14.341,2450000.0
2009-06-18 03:10:00,14.372,14.408,14.211,14.347,1650000.0
2009-06-18 03:15:00,14.356,14.375,14.205,14.291,2300000.0
2009-06-18 03:20:00,14.358,14.367,14.236,14.343,2000000.0
2009-06-18 03:25:00,14.289,14.362,14.248,14.331,800000.0
2009-06-18 03:30:00,14.259,14.382,14.223,14.299,500000.0
2009-06-18 03:35:00,14.328,14.351,14.257,14.338,500000.0
2009-06-18 03:40:00,14.212,14.391,14.212,14.263,900000.0
2009-06-18 03:45:00,14.359,14.363,14.227,14.293,1900000.0
2009-06-18 03:50:00,14.299,14.393,14.145,14.346,1950000.0
2009-06-18 03:55:00,14.354,14.379,14.218,14.233,3900000.0
2009-06-18 04:00:00,14.273,14.374,14.21,14.243,1600000.0
2009-06-18 04:05:00,14.369,14.377,14.184,14.228,2300000.0
2009-06-18 04:10:00,14.295,14.382,14.271,14.299,600000.0
2009-06-18 04:15:00,14.352,14.352,14.269,14.34,400000.0
2009-06-18 04:20:00,14.352,14.386,14.269,14.306,500000.0
2009-06-18 04:25:00,14.344,14.378,14.232,14.37,1600000.0
2009-06-18 04:30:00,14.361,14.382,14.227,14.35,1550000.0
2009-06-18 04:35:00,14.252,14.387,14.247,14.309,1150000.0
2009-06-18 04:40:00,14.33,14.37,14.232,14.336,1650000.0
2009-06-18 04:45:00,14.253,14.384,14.227,14.298,2800000.0
2009-06-18 04:50:00,14.318,14.391,14.24,14.342,1750000.0
2009-06-18 04:55:00,14.366,14.383,14.239,14.359,1850000.0
2009-06-18 05:00:00,14.318,14.389,14.235,14.264,2000000.0
2009-06-18 05:05:00,14.35,14.415,14.241,14.281,1800000.0
2009-06-18 05:10:00,14.33,14.398,14.234,14.305,1500000.0
2009-06-18 05:15:00,14.361,14.392,14.19,14.208,2400000.0
2009-06-18 05:20:00,14.335,14.371,14.207,14.348,1750000.0
2009-06-18 05:25:00,14.372,14.379,14.219,14.379,1100000.0
2009-06-18 05:30:00,14.359,14.376,14.233,14.376,1150000.0
2009-06-18 05:35:00,14.369,14.369,14.243,14.258,1700000.0
2009-06-18 05:40:00,14.251,14.371,14.204,14.23,1000000.0
2009-06-18 05:45:00,14.33,14.359,14.229,14.309,1000000.0
2009-06-18 05:50:00,14.372,14.378,14.287,14.351,650000.0
2009-06-18 05:55:00,14.287,14.394,14.213,14.364,1850000.0
2009-06-18 06:00:00,14.327,14.384,14.203,14.373,750000.0
2009-06-18 06:05:00,14.269,14.376,14.207,14.312,1600000.0
2009-06-18 06:10:00,14.305,14.384,14.248,14.384,550000.0
2009-06-18 06:15:00,14.308,14.389,14.247,14.353,950000.0
2009-06-18 06:20:00,14.299,14.392,14.226,14.359,2100000.0
2009-06-18 06:25:00,14.262,14.387,14.193,14.193,2500000.0
2009-06-18 06:30:00,14.245,14.351,14.181,14.243,2450000.0
2009-06-18 06:35:00,14.226,14.383,14.222,14.344,1900000.0
2009-06-18 06:40:00,14.335,14.363,14.18,14.259,2350000.0
2009-06-18 06:45:00,14.209,14.326,14.158,14.3,2000000.0
2009-06-18 06:50:00,14.25,14.33,14.161,14.171,2150000.0
2009-06-18 06:55:00,14.178,14.305,14.143,14.248,2700000.0
2009-06-18 07:00:00,14.207,14.323,14.128,14.193,2300000.0
2009-06-18 07:05:00,14.257,14.304,14.138,14.27,2050000.0
2009-06-18 07:10:00,14.196,14.332,14.168,14.198,2500000.0
2009-06-18 07:15:00,14.146,14.314,14.146,14.22,2000000.0
2009-06-18 07:20:00,14.258,14.337,14.162,14.29,2050000.0
2009-06-18 07:25:00,14.251,14.29,14.141,14.22,1800000.0
2009-06-18 07:30:00,14.162,14.351,14.162,14.263,1600000.0
2009-06-18 07:35:00,14.265,14.334,14.118,14.252,2050000.0
2009-06-18 07:40:00,14.175,14.303,14.11,14.288,1950000.0
2009-06-18 07:45:00,14.209,14.379,14.153,14.296,2500000.0
2009-06-18 07:50:00,14.233,14.333,14.16,14.281,2550000.0
2009-06-18 07:55:00,14.25,14.309,14.158,14.309,2900000.0
2009-06-18 08:00:00,14.287,14.344,14.128,14.265,2150000.0
2009-06-18 08:05:00,14.33,14.35,14.194,14.317,2100000.0
2009-06-18 08:10:00,14.246,14.363,14.194,14.239,2250000.0
2009-06-18 08:15:00,14.354,14.362,14.194,14.264,2400000.0
2009-06-18 08:20:00,14.265,14.388,14.206,14.253,2400000.0
2009-06-18 08:25:00,14.254,14.38,14.229,14.234,2350000.0
2009-06-18 08:30:00,14.22,14.396,14.185,14.254,2200000.0
2009-06-18 08:35:00,14.373,14.386,14.222,14.306,2500000.0
2009-06-18 08:40:00,14.314,14.369,14.184,14.283,2150000.0
2009-06-18 08:45:00,14.267,14.374,14.237,14.37,2400000.0
2009-06-18 08:50:00,14.319,14.366,14.201,14.27,1700000.0
2009-06-18 08:55:00,14.327,14.394,14.155,14.251,2050000.0
2009-06-18 09:00:00,14.273,14.377,14.203,14.203,2200000.0
2009-06-18 09:05:00,14.327,14.408,14.181,14.348,3300000.0
2009-06-18 09:10:00,14.278,14.408,14.185,14.377,2350000.0
2009-06-18 09:15:00,14.322,14.409,14.213,14.356,2200000.0
2009-06-18 09:20:00,14.35,14.379,14.2,14.322,3000000.0
2009-06-18 09:25:00,14.221,14.399,14.221,14.336,2450000.0
2009-06-18 09:30:00,14.277,14.376,14.2,14.23,2550000.0
2009-06-18 09:35:00,14.207,14.323,14.152,14.231,2400000.0
2009-06-18 09:40:00,14.195,14.31,14.161,14.245,2250000.0
2009-06-18 09:45:00,14.171,14.306,14.11,14.163,2400000.0
2009-06-18 09:50:00,14.216,14.27,14.082,14.168,2350000.0
2009-06-18 09:55:00,14.219,14.273,14.102,14.186,2650000.0
2009-06-18 10:00:00,14.175,14.29,14.104,14.259,2100000.0
2009-06-18 10:05:00,14.212,14.274,14.101,14.246,2700000.0
2009-06-18 10:10:00,14.169,14.285,14.133,14.276,2650000.0
2009-06-18 10:15:00,14.145,14.308,14.143,14.272,2200000.0
2009-06-18 10:20:00,14.209,14.319,14.153,14.172,2600000.0
2009-06-18 10:25:00,14.23,14.309,14.165,14.276,2100000.0
2009-06-18 10:30:00,14.211,14.287,14.106,14.182,2450000.0
2009-06-18 10:35:00,14.261,14.306,14.114,14.124,2100000.0
2009-06-18 10:40:00,14.202,14.298,14.109,14.245,2250000.0
2009-06-18 10:45:00,14.2,14.344,14.162,14.281,2300000.0
2009-06-18 10:50:00,14.237,14.315,14.147,14.175,2400000.0
2009-06-18 10:55:00,14.133,14.302,14.133,14.146,1950000.0
2009-06-18 11:00:00,14.227,14.319,14.142,14.241,2450000.0
2009-06-18 11:05:00,14.29,14.29,14.134,14.245,2350000.0
2009-06-18 11:10:00,14.132,14.316,14.108,14.206,2150000.0
2009-06-18 11:15:00,14.167,14.317,14.116,14.317,2050000.0
2009-06-18 11:20:00,14.15,14.313,14.123,14.192,2250000.0
2009-06-18 11:25:00,14.151,14.302,14.103,14.154,2200000.0
2009-06-18 11:30:00,14.164,14.316,14.136,14.224,2200000.0
2009-06-18 11:35:00,14.129,14.34,14.102,14.215,2150000.0
2009-06-18 11:40:00,14.186,14.286,14.114,14.262,2350000.0
2009-06-18 11:45:00,14.286,14.296,14.125,14.288,2000000.0
2009-06-18 11:50:00,14.191,14.327,14.109,14.16,2300000.0
2009-06-18 11:55:00,14.198,14.322,14.138,14.18,2050000.0
2009-06-18 12:00:00,14.267,14.324,14.139,14.196,2700000.0
2009-06-18 12:05:00,14.269,14.301,14.132,14.254,2350000.0
2009-06-18 12:10:00,14.254,14.323,14.134,14.275,2050000.0
2009-06-18 12:15:00,14.187,14.304,14.125,14.207,2300000.0
2009-06-18 12:20:00,14.156,14.313,14.098,14.236,2950000.0
2009-06-18 12:25:00,14.268,14.272,14.111,14.26,2000000.0
2009-06-18 12:30:00,14.159,14.292,14.1,14.119,2200000.0
2009-06-18 12:35:00,14.218,14.304,14.14,14.16,2200000.0
2009-06-18 12:40:00,14.259,14.269,14.071,14.151,1650000.0
2009-06-18 12:45:00,14.222,14.272,14.087,14.159,2150000.0
2009-06-18 12:50:00,14.177,14.258,14.114,14.166,2250000.0
2009-06-18 12:55:00,14.116,14.229,14.051,14.081,2000000.0
2009-06-18 13:00:00,14.191,14.219,14.051,14.155,2250000.0
2009-06-18 13:05:00,14.088,14.237,14.033,14.148,2350000.0
2009-06-18 13:10:00,14.151,14.217,14.079,14.165,2200000.0
2009-06-18 13:15:00,14.105,14.218,14.056,14.13,2200000.0
2009-06-18 13:20:00,14.188,14.266,14.111,14.256,2200000.0
2009-06-18 13:25:00,14.236,14.263,14.119,14.138,2300000.0
2009-06-18 13:30:00,14.222,14.263,14.096,14.111,2250000.0
2009-06-18 13:35:00,14.209,14.234,14.067,14.188,2150000.0
2009-06-18 13:40:00,14.215,14.22,14.06,14.148,2250000.0
2009-06-18 13:45:00,14.164,14.228,14.061,14.157,2250000.0
2009-06-18 13:50:00,14.106,14.232,14.077,14.155,2000000.0
2009-06-18 13:55:00,14.216,14.254,14.04,14.114,2100000.0
2009-06-18 14:00:00,14.14,14.234,14.083,14.194,2350000.0
2009-06-18 14:05:00,14.185,14.261,14.07,14.148,2200000.0
2009-06-18 14:10:00,14.121,14.241,14.091,14.146,2000000.0
2009-06-18 14:15:00,14.246,14.318,14.094,14.163,2350000.0
2009-06-18 14:20:00,14.136,14.237,14.041,14.145,2550000.0
2009-06-18 14:25:00,14.168,14.204,14.038,14.173,2350000.0
2009-06-18 14:30:00,14.177,14.274,14.024,14.112,2150000.0
2009-06-18 14:35:00,14.213,14.304,14.111,14.164,2550000.0
2009-06-18 14:40:00,14.171,14.28,14.086,14.209,2450000.0
2009-06-18 14:45:00,14.22,14.258,14.091,14.109,2050000.0
2009-06-18 14:50:00,14.129,14.26,14.079,14.176,2200000.0
2009-06-18 14:55:00,14.153,14.248,14.086,14.244,2350000.0
2009-06-18 15:00:00,14.192,14.283,14.1,14.204,2000000.0
2009-06-18 15:05:00,14.221,14.256,14.109,14.249,1900000.0
2009-06-18 15:10:00,14.152,14.291,14.093,14.101,2100000.0
2009-06-18 15:15:00,14.259,14.269,14.077,14.123,2250000.0
2009-06-18 15:20:00,14.22,14.257,14.093,14.149,2850000.0
2009-06-18 15:25:00,14.225,14.283,14.099,14.123,2150000.0
2009-06-18 15:30:00,14.151,14.228,14.004,14.154,1900000.0
2009-06-18 15:35:00,14.135,14.178,13.983,14.14,2200000.0
2009-06-18 15:40:00,14.016,14.223,13.998,14.21,2300000.0
2009-06-18 15:45:00,14.11,14.247,14.055,14.247,2050000.0
2009-06-18 15:50:00,14.262,14.264,14.081,14.246,2250000.0
2009-06-18 15:55:00,14.111,14.283,14.102,14.204,2000000.0
2009-06-18 16:00:00,14.141,14.313,14.141,14.246,2500000.0
2009-06-18 16:05:00,14.236,14.285,14.108,14.272,2300000.0
2009-06-18 16:10:00,14.273,14.31,14.141,14.146,2250000.0
2009-06-18 16:15:00,14.248,14.316,14.162,14.298,2200000.0
2009-06-18 16:20:00,14.279,14.301,14.132,14.236,2300000.0
2009-06-18 16:25:00,14.182,14.27,14.066,14.119,2350000.0
2009-06-18 16:30:00,14.239,14.24,14.084,14.191,2200000.0
2009-06-18 16:35:00,14.104,14.229,14.068,14.202,2250000.0
2009-06-18 16:40:00,14.13,14.224,14.056,14.112,2350000.0
2009-06-18 16:45:00,14.08,14.213,14.051,14.069,2350000.0
2009-06-18 16:50:00,14.098,14.232,14.05,14.121,2050000.0
2009-06-18 16:55:00,14.166,14.203,13.996,14.113,2600000.0
2009-06-18 17:00:00,14.119,14.219,14.06,14.09,1950000.0
2009-06-18 17:05:00,14.154,14.272,14.096,14.207,2350000.0
2009-06-18 17:10:00,14.212,14.293,14.07,14.086,2150000.0
2009-06-18 17:15:00,14.129,14.259,14.049,14.146,2200000.0
2009-06-18 17:20:00,14.26,14.271,14.068,14.19,2100000.0
2009-06-18 17:25:00,14.235,14.246,14.083,14.228,2300000.0
2009-06-18 17:30:00,14.133,14.256,14.096,14.148,2300000.0
2009-06-18 17:35:00,14.225,14.241,14.066,14.213,2300000.0
2009-06-18 17:40:00,14.162,14.255,14.025,14.041,2800000.0
2009-06-18 17:45:00,14.115,14.193,13.997,14.135,2350000.0
2009-06-18 17:50:00,14.135,14.185,14.033,14.143,2400000.0
2009-06-18 17:55:00,14.172,14.219,14.046,14.114,2450000.0
2009-06-18 18:00:00,14.134,14.217,14.069,14.203,2200000.0
2009-06-18 18:05:00,14.169,14.199,14.019,14.058,2800000.0
2009-06-18 18:10:00,14.093,14.165,14.001,14.135,2000000.0
2009-06-18 18:15:00,14.059,14.171,14.009,14.032,2000000.0
2009-06-18 18:20:00,14.024,14.184,14.003,14.046,4650000.0
2009-06-18 18:25:00,14.029,14.181,13.987,14.019,3450000.0
2009-06-18 18:30:00,14.054,14.182,14.039,14.115,4100000.0
2009-06-18 18:35:00,14.125,14.192,14.035,14.113,3000000.0
2009-06-18 18:40:00,14.12,14.192,14.035,14.12,6850000.0
2009-06-18 18:45:00,14.103,14.209,14.037,14.163,4700000.0
2009-06-18 18:50:00,14.124,14.22,14.058,14.168,4600000.0
2009-06-18 18:55:00,14.21,14.227,14.076,14.197,4900000.0
2009-06-18 19:00:00,14.24,14.244,14.09,14.146,1900000.0
2009-06-18 19:05:00,14.108,14.22,14.049,14.126,2200000.0
2009-06-18 19:10:00,14.222,14.222,14.099,14.206,1850000.0
2009-06-18 19:15:00,14.125,14.213,14.033,14.176,1800000.0
2009-06-18 19:20:00,14.097,14.276,14.097,14.209,2300000.0
2009-06-18 19:25:00,14.133,14.232,14.05,14.109,2200000.0
2009-06-18 19:30:00,14.213,14.222,14.055,14.084,1850000.0
2009-06-18 19:35:00,14.189,14.229,14.064,14.118,1700000.0
2009-06-18 19:40:00,14.125,14.221,14.026,14.119,2000000.0
2009-06-18 19:45:00,14.114,14.22,14.081,14.196,1800000.0
2009-06-18 19:50:00,14.204,14.25,14.06,14.202,2050000.0
2009-06-18 19:55:00,14.089,14.209,14.052,14.082,2200000.0
2009-06-18 20:00:00,14.161,14.183,13.997,14.142,2050000.0
2009-06-18 20:05:00,14.075,14.17,14.034,14.151,1950000.0
2009-06-18 20:10:00,14.145,14.232,13.996,14.119,2300000.0
2009-06-18 20:15:00,14.077,14.184,14.013,14.101,2150000.0
2009-06-18 20:20:00,14.161,14.199,14.026,14.148,2050000.0
2009-06-18 20:25:00,14.04,14.204,14.008,14.175,2000000.0
2009-06-18 20:30:00,14.085,14.213,14.052,14.156,1750000.0
2009-06-18 20:35:00,14.158,14.205,14.006,14.113,1750000.0
2009-06-18 20:40:00,14.157,14.252,14.034,14.194,2450000.0
2009-06-18 20:45:00,14.136,14.232,14.079,14.108,1800000.0
2009-06-18 20:50:00,14.063,14.256,14.033,14.133,2000000.0
2009-06-18 20:55:00,14.194,14.233,14.067,14.183,1050000.0
2009-06-18 21:00:00,14.084,14.199,14.029,14.176,2300000.0
2009-06-18 21:05:00,14.101,14.226,14.065,14.154,1800000.0
2009-06-18 21:10:00,14.202,14.244,14.045,14.166,2750000.0
2009-06-18 21:15:00,14.183,14.25,14.056,14.187,1550000.0
2009-06-18 21:20:00,14.183,14.222,14.023,14.209,2600000.0
2009-06-18 21:25:00,14.221,14.221,14.051,14.163,2200000.0
2009-06-18 21:30:00,14.15,14.181,14.029,14.123,800000.0
2009-06-18 21:35:00,14.107,14.223,14.084,14.192,1900000.0
2009-06-18 21:40:00,14.073,14.218,14.073,14.19,1400000.0
2009-06-18 21:45:00,14.191,14.213,14.058,14.172,1550000.0
2009-06-18 21:50:00,14.162,14.199,14.041,14.194,2500000.0
2009-06-18 21:55:00,14.16,14.217,14.053,14.16,1850000.0
2009-06-18 22:00:00,14.172,14.181,13.999,14.174,1550000.0
2009-06-18 22:05:00,14.162,14.224,14.07,14.187,2300000.0
2009-06-18 22:10:00,14.106,14.201,14.019,14.15,1200000.0
2009-06-18 22:15:00,14.151,14.224,14.036,14.161,1250000.0
2009-06-18 22:20:00,14.171,14.204,14.038,14.159,1550000.0
2009-06-18 22:25:00,14.162,14.198,14.032,14.158,1900000.0
2009-06-18 22:30:00,14.149,14.185,14.089,14.092,1250000.0
2009-06-18 22:35:00,14.119,14.216,14.062,14.196,1500000.0
2009-06-18 22:40:00,14.088,14.21,14.031,14.073,1400000.0
2009-06-18 22:45:00,14.202,14.202,14.051,14.082,1650000.0
2009-06-18 22:50:00,14.134,14.264,14.073,14.174,1700000.0
2009-06-18 22:55:00,14.198,14.209,14.044,14.17,2100000.0
2009-06-18 23:00:00,14.177,14.262,14.041,14.119,2050000.0
2009-06-18 23:05:00,14.219,14.219,14.061,14.18,1050000.0
2009-06-18 23:10:00,14.145,14.2,14.068,14.184,1400000.0
2009-06-18 23:15:00,14.183,14.183,14.042,14.106,700000.0
2009-06-18 23:20:00,14.143,14.197,14.059,14.103,1050000.0
2009-06-18 23:25:00,14.16,14.17,14.16,14.17,1400000.0
2009-06-18 23:30:00,14.065,14.175,14.065,14.17,1100000.0
2009-06-18 23:35:00,14.16,14.179,14.042,14.179,800000.0
2009-06-18 23:40:00,14.114,14.183,14.005,14.005,2000000.0
2009-06-18 23:45:00,14.18,14.18,14.16,14.16,400000.0
2009-06-18 23:50:00,14.182,14.182,14.099,14.17,400000.0
2009-06-18 23:55:00,14.182,14.182,14.099,14.099,200000.0
2009-06-19 00:00:00,14.073,14.245,14.073,14.176,2100000.0
2009-06-19 00:05:00,14.142,14.235,14.045,14.224,1350000.0
2009-06-19 00:10:00,14.161,14.245,14.076,14.194,1200000.0
2009-06-19 00:15:00,14.093,14.215,14.093,14.18,1000000.0
2009-06-19 00:20:00,14.192,14.192,14.109,14.19,2450000.0
2009-06-19 00:25:00,14.191,14.218,14.082,14.172,750000.0
2009-06-19 00:30:00,14.174,14.262,14.092,14.235,1700000.0
2009-06-19 00:35:00,14.167,14.26,14.099,14.249,1500000.0
2009-06-19 00:40:00,14.204,14.256,14.076,14.202,2600000.0
2009-06-19 00:50:00,14.198,14.255,14.068,14.118,2250000.0
2009-06-19 00:55:00,14.139,14.238,14.081,14.189,2050000.0
2009-06-19 01:00:00,14.091,14.216,14.035,14.216,1100000.0
2009-06-19 01:05:00,14.053,14.202,14.053,14.195,850000.0
2009-06-19 01:10:00,14.093,14.219,14.018,14.125,1400000.0
2009-06-19 01:15:00,14.206,14.238,14.084,14.192,750000.0
2009-06-19 01:20:00,14.158,14.234,14.081,14.167,2350000.0
2009-06-19 01:25:00,14.191,14.252,14.064,14.178,1800000.0
2009-06-19 01:30:00,14.205,14.224,14.05,14.189,1100000.0
2009-06-19 01:35:00,14.074,14.234,14.074,14.229,400000.0
2009-06-19 01:40:00,14.169,14.229,14.039,14.191,2250000.0
2009-06-19 01:45:00,14.027,14.219,14.027,14.211,2250000.0
2009-06-19 01:50:00,14.184,14.219,14.064,14.168,1650000.0
2009-06-19 01:55:00,14.182,14.22,14.116,14.116,1100000.0
2009-06-19 02:00:00,14.221,14.301,14.108,14.221,900000.0
2009-06-19 02:05:00,14.184,14.224,14.068,14.224,1000000.0
2009-06-19 02:10:00,14.195,14.226,14.065,14.17,1550000.0
2009-06-19 02:15:00,14.236,14.254,14.108,14.123,900000.0
2009-06-19 02:20:00,14.123,14.213,14.118,14.213,1150000.0
2009-06-19 02:25:00,14.117,14.239,14.077,14.239,400000.0
2009-06-19 02:30:00,14.112,14.273,14.08,14.125,1750000.0
2009-06-19 02:35:00,14.15,14.278,14.083,14.172,1950000.0
2009-06-19 02:40:00,14.219,14.231,14.09,14.226,1750000.0
2009-06-19 02:45:00,14.21,14.238,14.043,14.048,1600000.0
2009-06-19 02:50:00,14.185,14.232,14.091,14.15,1200000.0
2009-06-19 02:55:00,14.22,14.246,14.092,14.099,3400000.0
2009-06-19 03:00:00,14.229,14.257,14.139,14.214,1500000.0
2009-06-19 03:05:00,14.22,14.294,14.112,14.253,2600000.0
2009-06-19 03:10:00,14.254,14.284,14.102,14.223,1100000.0
2009-06-19 03:15:00,14.257,14.273,14.08,14.163,1300000.0
2009-06-19 03:20:00,14.117,14.264,14.091,14.234,850000.0
2009-06-19 03:25:00,14.271,14.276,14.123,14.231,2200000.0
2009-06-19 03:30:00,14.143,14.264,14.083,14.169,1050000.0
2009-06-19 03:35:00,14.18,14.25,14.095,14.194,1550000.0
2009-06-19 03:40:00,14.145,14.245,14.062,14.194,1350000.0
2009-06-19 03:45:00,14.221,14.225,14.092,14.207,1250000.0
2009-06-19 03:50:00,14.187,14.236,14.041,14.217,2300000.0
2009-06-19 03:55:00,14.21,14.223,14.045,14.148,3850000.0
2009-06-19 04:00:00,14.161,14.223,14.025,14.064,2050000.0
2009-06-19 04:05:00,14.194,14.211,14.03,14.071,2300000.0
2009-06-19 04:10:00,14.107,14.199,14.04,14.135,1600000.0
2009-06-19 04:15:00,14.188,14.272,14.082,14.225,2300000.0
2009-06-19 04:20:00,14.173,14.202,14.058,14.186,1650000.0
2009-06-19 04:25:00,14.196,14.209,14.012,14.138,1950000.0
2009-06-19 04:30:00,14.177,14.216,14.049,14.172,1950000.0
2009-06-19 04:35:00,14.072,14.177,14.049,14.099,900000.0
2009-06-19 04:40:00,14.169,14.183,14.006,14.059,1300000.0
2009-06-19 04:45:00,14.068,14.233,14.028,14.068,2500000.0
2009-06-19 04:50:00,14.153,14.187,14.057,14.138,1150000.0
2009-06-19 04:55:00,14.146,14.213,14.033,14.094,1150000.0
2009-06-19 05:00:00,14.142,14.186,14.057,14.182,750000.0
2009-06-19 05:05:00,14.179,14.258,14.045,14.123,2450000.0
2009-06-19 05:10:00,14.181,14.214,14.021,14.129,1600000.0
2009-06-19 05:15:00,14.189,14.226,14.033,14.033,1850000.0
2009-06-19 05:20:00,14.091,14.229,14.052,14.064,2000000.0
2009-06-19 05:25:00,14.091,14.224,14.044,14.093,1500000.0
2009-06-19 05:30:00,14.185,14.202,14.082,14.116,1000000.0
2009-06-19 05:35:00,14.16,14.222,14.043,14.179,950000.0
2009-06-19 05:40:00,14.035,14.182,14.035,14.109,800000.0
2009-06-19 05:45:00,14.149,14.221,14.041,14.221,2250000.0
2009-06-19 05:50:00,14.18,14.22,14.071,14.217,1350000.0
2009-06-19 05:55:00,14.069,14.214,14.061,14.184,1400000.0
2009-06-19 06:00:00,14.161,14.211,14.029,14.151,1450000.0
2009-06-19 06:05:00,14.114,14.235,14.065,14.168,2650000.0
2009-06-19 06:10:00,14.083,14.229,14.054,14.173,1800000.0
2009-06-19 06:15:00,14.165,14.23,14.072,14.182,800000.0
2009-06-19 06:20:00,14.192,14.192,14.109,14.109,200000.0
2009-06-19 06:25:00,14.224,14.283,14.1,14.1,450000.0
2009-06-19 06:30:00,14.105,14.234,14.075,14.109,2300000.0
2009-06-19 06:35:00,14.094,14.222,14.068,14.222,1900000.0
2009-06-19 06:40:00,14.204,14.22,14.041,14.181,2200000.0
2009-06-19 06:45:00,14.108,14.243,14.031,14.178,1450000.0
2009-06-19 06:50:00,14.134,14.208,14.056,14.078,1850000.0
2009-06-19 06:55:00,14.118,14.231,14.046,14.136,2200000.0
2009-06-19 07:00:00,14.109,14.233,14.087,14.1,1850000.0
2009-06-19 07:05:00,14.158,14.21,14.053,14.177,1650000.0
2009-06-19 07:10:00,14.096,14.238,14.069,14.108,2000000.0
2009-06-19 07:15:00,14.084,14.237,14.084,14.167,2050000.0
2009-06-19 07:20:00,14.184,14.238,14.047,14.231,2250000.0
2009-06-19 07:25:00,14.152,14.247,14.058,14.15,2250000.0
2009-06-19 07:30:00,14.106,14.242,14.048,14.217,1950000.0
2009-06-19 07:35:00,14.13,14.228,14.042,14.2,1850000.0
2009-06-19 07:40:00,14.101,14.257,14.083,14.208,2050000.0
2009-06-19 07:45:00,14.094,14.22,14.048,14.172,3050000.0
2009-06-19 07:50:00,14.138,14.25,14.082,14.208,2350000.0
2009-06-19 07:55:00,14.166,14.233,14.069,14.23,2900000.0
2009-06-19 08:00:00,14.198,14.232,14.091,14.151,2150000.0
2009-06-19 08:05:00,14.197,14.215,14.059,14.171,1650000.0
2009-06-19 08:10:00,14.119,14.232,14.059,14.059,1700000.0
2009-06-19 08:15:00,14.207,14.246,14.009,14.097,2250000.0
2009-06-19 08:20:00,14.099,14.202,14.053,14.117,2400000.0
2009-06-19 08:25:00,14.103,14.233,14.044,14.092,2350000.0
2009-06-19 08:30:00,14.044,14.213,14.044,14.046,2200000.0
2009-06-19 08:35:00,14.212,14.263,14.063,14.164,2500000.0
2009-06-19 08:40:00,14.152,14.234,14.067,14.124,2150000.0
2009-06-19 08:45:00,14.087,14.257,14.051,14.204,2550000.0
2009-06-19 08:50:00,14.164,14.23,14.059,14.12,2100000.0
2009-06-19 08:55:00,14.237,14.283,14.071,14.144,2050000.0
2009-06-19 09:00:00,14.136,14.238,14.082,14.115,2200000.0
2009-06-19 09:05:00,14.218,14.247,14.056,14.206,3300000.0
2009-06-19 09:10:00,14.124,14.247,14.024,14.217,2350000.0
2009-06-19 09:15:00,14.179,14.248,14.065,14.195,2200000.0
2009-06-19 09:20:00,14.166,14.222,14.037,14.173,3000000.0
2009-06-19 09:25:00,14.083,14.213,14.079,14.209,2450000.0
2009-06-19 09:30:00,14.124,14.259,14.077,14.157,2550000.0
2009-06-19 09:35:00,14.123,14.284,14.109,14.175,2400000.0
2009-06-19 09:40:00,14.129,14.269,14.113,14.169,2100000.0
2009-06-19 09:45:00,14.103,14.233,14.074,14.132,2400000.0
2009-06-19 09:50:00,14.159,14.236,14.079,14.143,2350000.0
2009-06-19 09:55:00,14.095,14.253,14.079,14.157,2300000.0
2009-06-19 10:00:00,14.107,14.219,14.062,14.209,2100000.0
2009-06-19 10:05:00,14.125,14.283,14.031,14.164,2700000.0
2009-06-19 10:10:00,14.058,14.185,14.036,14.174,2650000.0
2009-06-19 10:15:00,14.049,14.253,14.032,14.208,2200000.0
2009-06-19 10:20:00,14.11,14.208,14.038,14.093,2600000.0
2009-06-19 10:25:00,14.103,14.17,14.015,14.136,2100000.0
2009-06-19 10:30:00,14.089,14.239,13.991,14.073,2450000.0
2009-06-19 10:35:00,14.142,14.237,14.024,14.034,2100000.0
2009-06-19 10:40:00,14.08,14.182,13.998,14.137,2250000.0
2009-06-19 10:45:00,14.052,14.185,14.019,14.165,2300000.0
2009-06-19 10:50:00,14.121,14.209,14.038,14.081,2400000.0
2009-06-19 10:55:00,14.029,14.188,14.029,14.04,1950000.0
2009-06-19 11:00:00,14.081,14.188,14.021,14.135,2450000.0
2009-06-19 11:05:00,14.067,14.19,14.03,14.157,2350000.0
2009-06-19 11:10:00,14.066,14.202,14.038,14.111,2150000.0
2009-06-19 11:15:00,14.078,14.242,14.015,14.242,2050000.0
2009-06-19 11:20:00,14.102,14.233,14.077,14.125,1900000.0
2009-06-19 11:25:00,14.127,14.245,14.056,14.106,2200000.0
2009-06-19 11:30:00,14.12,14.239,14.095,14.186,2200000.0
2009-06-19 11:35:00,14.085,14.235,14.045,14.178,2150000.0
2009-06-19 11:40:00,14.14,14.241,14.094,14.198,2350000.0
2009-06-19 11:45:00,14.196,14.257,14.099,14.244,2000000.0
2009-06-19 11:50:00,14.156,14.267,14.072,14.125,2300000.0
2009-06-19 11:55:00,14.19,14.261,14.082,14.123,2050000.0
2009-06-19 12:00:00,14.214,14.226,14.078,14.119,2200000.0
2009-06-19 12:05:00,14.215,14.259,14.102,14.218,2300000.0
2009-06-19 12:10:00,14.215,14.272,14.106,14.264,2050000.0
2009-06-19 12:15:00,14.159,14.284,14.12,14.188,2300000.0
2009-06-19 12:20:00,14.146,14.303,14.083,14.237,2950000.0
2009-06-19 12:25:00,14.242,14.251,14.117,14.249,2000000.0
2009-06-19 12:30:00,14.147,14.238,14.087,14.121,2200000.0
2009-06-19 12:35:00,14.223,14.273,14.127,14.147,2200000.0
2009-06-19 12:40:00,14.266,14.318,14.116,14.188,2200000.0
2009-06-19 12:45:00,14.227,14.287,14.12,14.197,2150000.0
2009-06-19 12:50:00,14.179,14.272,14.127,14.23,2250000.0
2009-06-19 12:55:00,14.153,14.282,14.124,14.151,2000000.0
2009-06-19 13:00:00,14.248,14.257,14.071,14.192,2250000.0
2009-06-19 13:05:00,14.101,14.247,14.087,14.162,2350000.0
2009-06-19 13:10:00,14.162,14.257,14.117,14.214,2200000.0
2009-06-19 13:15:00,14.153,14.302,14.104,14.151,2200000.0
2009-06-19 13:20:00,14.241,14.305,14.163,14.288,2200000.0
2009-06-19 13:25:00,14.275,14.309,14.111,14.152,2300000.0
2009-06-19 13:30:00,14.233,14.269,14.105,14.161,2250000.0
2009-06-19 13:35:00,14.218,14.286,14.119,14.251,2150000.0
2009-06-19 13:40:00,14.279,14.304,14.117,14.228,2250000.0
2009-06-19 13:45:00,14.241,14.298,14.146,14.224,2250000.0
2009-06-19 13:50:00,14.232,14.351,14.187,14.249,2000000.0
2009-06-19 13:55:00,14.322,14.335,14.141,14.197,2100000.0
2009-06-19 14:00:00,14.24,14.339,14.173,14.301,2350000.0
2009-06-19 14:05:00,14.266,14.367,14.167,14.244,2200000.0
2009-06-19 14:10:00,14.195,14.29,14.141,14.21,2000000.0
2009-06-19 14:15:00,14.296,14.299,14.151,14.231,2350000.0
2009-06-19 14:20:00,14.202,14.321,14.162,14.255,2550000.0
2009-06-19 14:25:00,14.272,14.3,14.121,14.28,2350000.0
2009-06-19 14:30:00,14.23,14.326,14.155,14.176,2050000.0
2009-06-19 14:35:00,14.278,14.353,14.178,14.223,2550000.0
2009-06-19 14:40:00,14.251,14.36,14.188,14.284,2450000.0
2009-06-19 14:45:00,14.318,14.4,14.149,14.227,2050000.0
2009-06-19 14:50:00,14.181,14.325,14.142,14.245,2200000.0
2009-06-19 14:55:00,14.216,14.314,14.149,14.303,2350000.0
2009-06-19 15:00:00,14.265,14.336,14.166,14.308,2000000.0
2009-06-19 15:05:00,14.301,14.349,14.162,14.315,1900000.0
2009-06-19 15:10:00,14.185,14.305,14.137,14.156,2150000.0
2009-06-19 15:15:00,14.287,14.33,14.135,14.173,2250000.0
2009-06-19 15:20:00,14.25,14.311,14.105,14.195,2850000.0
2009-06-19 15:25:00,14.293,14.301,14.149,14.171,2150000.0
2009-06-19 15:30:00,14.176,14.292,14.117,14.274,1900000.0
2009-06-19 15:35:00,14.258,14.344,14.123,14.3,2200000.0
2009-06-19 15:40:00,14.174,14.384,14.164,14.294,2100000.0
2009-06-19 15:45:00,14.202,14.318,14.148,14.303,2050000.0
2009-06-19 15:50:00,14.313,14.313,14.141,14.275,2250000.0
2009-06-19 15:55:00,14.28,14.325,14.131,14.193,2150000.0
2009-06-19 16:00:00,14.126,14.284,14.126,14.232,2500000.0
2009-06-19 16:05:00,14.26,14.283,14.089,14.249,2300000.0
2009-06-19 16:10:00,14.254,14.287,14.073,14.105,2250000.0
2009-06-19 16:15:00,14.182,14.231,14.072,14.222,2200000.0
2009-06-19 16:20:00,14.212,14.234,14.08,14.201,2300000.0
2009-06-19 16:25:00,14.146,14.242,14.09,14.156,2350000.0
2009-06-19 16:30:00,14.241,14.316,14.093,14.228,2200000.0
2009-06-19 16:35:00,14.131,14.264,14.117,14.259,2250000.0
2009-06-19 16:40:00,14.182,14.285,14.133,14.197,2350000.0
2009-06-19 16:45:00,14.153,14.284,14.136,14.153,2350000.0
2009-06-19 16:50:00,14.15,14.26,14.095,14.193,2050000.0
2009-06-19 16:55:00,14.281,14.282,14.09,14.17,2600000.0
2009-06-19 17:00:00,14.158,14.305,14.12,14.182,1950000.0
2009-06-19 17:05:00,14.2,14.302,14.137,14.274,2350000.0
2009-06-19 17:10:00,14.266,14.307,14.122,14.122,2150000.0
2009-06-19 17:15:00,14.152,14.276,14.105,14.159,2200000.0
2009-06-19 17:20:00,14.256,14.274,14.081,14.23,2100000.0
2009-06-19 17:25:00,14.237,14.268,14.099,14.247,2300000.0
2009-06-19 17:30:00,14.145,14.254,14.079,14.168,2300000.0
2009-06-19 17:35:00,14.261,14.305,14.122,14.275,2300000.0
2009-06-19 17:40:00,14.214,14.292,14.1,14.122,2800000.0
2009-06-19 17:45:00,14.184,14.307,14.15,14.275,2400000.0
2009-06-19 17:50:00,14.253,14.331,14.171,14.26,2400000.0
2009-06-19 17:55:00,14.293,14.352,14.201,14.256,2450000.0
2009-06-19 18:00:00,14.259,14.362,14.202,14.342,2200000.0
2009-06-19 18:05:00,14.29,14.358,14.147,14.204,2800000.0
2009-06-19 18:10:00,14.232,14.347,14.147,14.28,2000000.0
2009-06-19 18:15:00,14.187,14.318,14.151,14.186,2000000.0
2009-06-19 18:20:00,14.196,14.326,14.133,14.166,4650000.0
2009-06-19 18:25:00,14.156,14.287,14.12,14.139,3550000.0
2009-06-19 18:30:00,14.16,14.33,14.12,14.181,4100000.0
2009-06-19 18:35:00,14.148,14.246,14.026,14.087,3000000.0
2009-06-19 18:40:00,14.102,14.168,14.017,14.128,6850000.0
2009-06-19 18:45:00,14.109,14.179,13.985,14.074,4700000.0
2009-06-19 18:50:00,14.076,14.171,14.0,14.123,4600000.0
2009-06-19 18:55:00,14.157,14.157,14.023,14.126,4900000.0
2009-06-19 19:00:00,14.144,14.174,13.997,14.082,2100000.0
2009-06-19 19:05:00,14.04,14.173,13.988,14.062,2200000.0
2009-06-19 19:10:00,14.161,14.169,14.043,14.169,1700000.0
2009-06-19 19:15:00,14.099,14.21,14.044,14.21,1800000.0
2009-06-19 19:20:00,14.066,14.197,14.053,14.177,2300000.0
2009-06-19 19:25:00,14.123,14.222,14.071,14.107,2350000.0
2009-06-19 19:30:00,14.212,14.23,14.037,14.18,1450000.0
2009-06-19 19:35:00,14.181,14.216,14.029,14.099,2050000.0
2009-06-19 19:40:00,14.087,14.229,14.021,14.113,2150000.0
2009-06-19 19:45:00,14.094,14.204,14.023,14.18,2200000.0
2009-06-19 19:50:00,14.139,14.18,14.026,14.159,2050000.0
2009-06-19 19:55:00,14.063,14.185,14.006,14.059,1900000.0
2009-06-19 20:00:00,14.167,14.188,14.016,14.175,1900000.0
2009-06-19 20:05:00,14.09,14.218,14.035,14.119,1150000.0
2009-06-19 20:10:00,14.147,14.184,14.019,14.158,1800000.0
2009-06-19 20:15:00,14.144,14.2,14.038,14.096,1800000.0
2009-06-19 20:20:00,14.132,14.199,14.007,14.12,1650000.0
2009-06-19 20:25:00,14.031,14.187,13.997,14.154,1800000.0
2009-06-19 20:30:00,14.151,14.154,14.019,14.126,1050000.0
2009-06-19 20:35:00,14.12,14.155,13.991,14.118,1450000.0
2009-06-19 20:40:00,14.108,14.206,14.025,14.141,1500000.0
2009-06-19 20:45:00,14.077,14.163,13.963,14.146,1400000.0
2009-06-19 20:50:00,14.029,14.184,13.993,14.178,2050000.0
2009-06-19 20:55:00,14.165,14.188,13.984,14.017,1800000.0
2009-06-19 21:00:00,14.086,14.198,14.007,14.174,2450000.0
2009-06-19 21:05:00,14.115,14.257,14.053,14.14,2700000.0
2009-06-19 21:10:00,14.148,14.226,14.052,14.165,2750000.0
2009-06-19 21:15:00,14.179,14.179,14.058,14.149,750000.0
2009-06-19 21:20:00,14.164,14.21,14.007,14.203,1500000.0
2009-06-19 21:25:00,14.167,14.193,14.044,14.13,2000000.0
2009-06-19 21:30:00,14.148,14.167,14.058,14.167,700000.0
2009-06-19 21:35:00,14.098,14.217,14.022,14.176,1750000.0
2009-06-19 21:40:00,14.053,14.198,14.053,14.135,2050000.0
2009-06-19 21:45:00,14.163,14.191,14.04,14.176,1350000.0
2009-06-19 21:50:00,14.17,14.203,14.033,14.16,2850000.0
2009-06-19 21:55:00,14.17,14.218,14.077,14.193,1400000.0
2009-06-19 22:00:00,14.158,14.224,14.038,14.186,2350000.0
2009-06-19 22:05:00,14.195,14.229,14.078,14.115,1400000.0
2009-06-19 22:10:00,14.106,14.206,14.091,14.16,950000.0
2009-06-19 22:15:00,14.123,14.222,14.058,14.156,900000.0
2009-06-19 22:20:00,14.181,14.224,14.048,14.169,1600000.0
2009-06-19 22:25:00,14.193,14.203,14.09,14.144,1600000.0
2009-06-19 22:30:00,14.179,14.189,14.077,14.095,950000.0
2009-06-19 22:35:00,14.19,14.214,14.134,14.17,900000.0
2009-06-19 22:40:00,14.109,14.284,14.074,14.108,1450000.0
2009-06-19 22:45:00,14.155,14.212,14.092,14.097,1250000.0
2009-06-19 22:50:00,14.188,14.203,14.105,14.203,500000.0
2009-06-21 23:00:00,14.177,14.209,14.041,14.209,1100000.0
2009-06-21 23:10:00,14.125,14.18,14.048,14.078,1050000.0
2009-06-21 23:20:00,14.143,14.183,13.998,14.027,1050000.0
2009-06-21 23:25:00,14.085,14.141,14.009,14.126,350000.0
2009-06-21 23:30:00,14.065,14.182,14.065,14.099,900000.0
2009-06-21 23:40:00,14.114,14.183,14.042,14.056,1650000.0
2009-06-21 23:50:00,14.182,14.182,14.042,14.099,400000.0
2009-06-21 23:55:00,14.07,14.144,14.027,14.065,700000.0
2009-06-22 00:00:00,14.093,14.191,14.068,14.138,2100000.0
2009-06-22 00:05:00,14.096,14.194,14.072,14.194,1050000.0
2009-06-22 00:10:00,14.113,14.165,14.003,14.121,1550000.0
2009-06-22 00:15:00,13.993,14.145,13.993,14.127,1900000.0
2009-06-22 00:20:00,14.07,14.139,14.04,14.059,1550000.0
2009-06-22 00:25:00,14.025,14.143,13.979,14.095,2500000.0
2009-06-22 00:30:00,14.105,14.159,13.997,14.119,1250000.0
2009-06-22 00:35:00,14.154,14.171,14.006,14.144,1750000.0
2009-06-22 00:40:00,14.104,14.145,13.982,14.089,2600000.0
2009-06-22 00:45:00,14.146,14.146,14.069,14.125,300000.0
2009-06-22 00:50:00,14.077,14.156,13.904,13.951,2400000.0
2009-06-22 00:55:00,13.99,14.1,13.935,14.075,2050000.0
2009-06-22 01:00:00,13.965,14.143,13.948,14.072,1300000.0
2009-06-22 01:05:00,14.033,14.166,13.922,14.041,1150000.0
2009-06-22 01:10:00,14.009,14.121,13.907,14.008,1550000.0
2009-06-22 01:15:00,14.054,14.074,13.908,14.059,1000000.0
2009-06-22 01:20:00,14.048,14.13,13.917,13.991,2600000.0
2009-06-22 01:25:00,14.084,14.097,13.873,14.032,1800000.0
2009-06-22 01:30:00,14.058,14.111,13.931,14.084,1700000.0
2009-06-22 01:35:00,13.982,14.138,13.938,14.138,1900000.0
2009-06-22 01:40:00,14.059,14.096,13.928,14.074,1500000.0
2009-06-22 01:45:00,13.958,14.134,13.926,14.121,2850000.0
2009-06-22 01:50:00,14.076,14.13,13.955,14.031,1950000.0
2009-06-22 01:55:00,14.046,14.103,13.94,14.06,2650000.0
2009-06-22 02:00:00,14.07,14.098,13.963,14.056,2650000.0
2009-06-22 02:05:00,14.032,14.079,13.927,14.041,1650000.0
2009-06-22 02:10:00,14.027,14.059,13.895,13.895,2850000.0
2009-06-22 02:15:00,14.039,14.072,13.878,14.024,2250000.0
2009-06-22 02:20:00,14.053,14.083,13.92,13.984,1550000.0
2009-06-22 02:25:00,14.036,14.077,13.913,14.037,1500000.0
2009-06-22 02:30:00,14.024,14.094,13.891,14.02,1950000.0
2009-06-22 02:35:00,13.979,14.069,13.906,13.986,2100000.0
2009-06-22 02:40:00,14.019,14.019,13.912,13.912,300000.0
2009-06-22 02:45:00,13.878,14.052,13.878,13.967,750000.0
2009-06-22 02:50:00,13.991,14.046,13.913,13.913,550000.0
2009-06-22 02:55:00,14.034,14.051,13.893,13.949,800000.0
2009-06-22 03:00:00,14.022,14.059,13.898,13.947,2050000.0
2009-06-22 03:05:00,13.929,14.067,13.88,14.038,2400000.0
2009-06-22 03:10:00,14.024,14.047,13.85,13.933,1600000.0
2009-06-22 03:15:00,14.021,14.021,13.826,14.008,2750000.0
2009-06-22 03:20:00,13.904,14.032,13.847,13.996,2100000.0
2009-06-22 03:25:00,14.013,14.014,13.862,13.972,1950000.0
2009-06-22 03:30:00,13.958,14.054,13.872,13.942,1850000.0
2009-06-22 03:35:00,13.974,14.049,13.96,13.99,1200000.0
2009-06-22 03:40:00,13.987,14.019,13.864,13.898,1750000.0
2009-06-22 03:45:00,13.979,14.036,13.867,13.994,1400000.0
2009-06-22 03:50:00,14.004,14.049,13.891,13.933,1300000.0
2009-06-22 03:55:00,13.961,14.023,13.877,13.911,2100000.0
2009-06-22 04:00:00,13.955,14.049,13.906,13.98,1300000.0
2009-06-22 04:05:00,14.063,14.098,13.867,13.867,1600000.0
2009-06-22 04:10:00,13.906,14.032,13.9,14.008,1950000.0
2009-06-22 04:15:00,13.957,14.071,13.879,13.973,3050000.0
2009-06-22 04:20:00,13.924,14.074,13.924,13.953,1200000.0
2009-06-22 04:25:00,13.941,14.056,13.864,13.87,2700000.0
2009-06-22 04:30:00,13.883,14.163,13.883,14.09,950000.0
2009-06-22 04:35:00,13.943,14.038,13.883,13.99,2200000.0
2009-06-22 04:40:00,13.961,14.022,13.883,14.007,1400000.0
2009-06-22 04:45:00,13.937,14.041,13.891,13.965,1950000.0
2009-06-22 04:50:00,13.968,14.068,13.897,13.929,1700000.0
2009-06-22 04:55:00,13.927,14.053,13.905,14.034,1900000.0
2009-06-22 05:00:00,13.97,14.032,13.897,14.021,1200000.0
2009-06-22 05:05:00,13.974,14.15,13.95,14.146,750000.0
2009-06-22 05:10:00,14.01,14.024,13.873,13.994,800000.0
2009-06-22 05:15:00,13.871,14.013,13.854,13.954,1350000.0
2009-06-22 05:20:00,14.03,14.068,13.894,13.988,1500000.0
2009-06-22 05:25:00,14.0,14.031,13.904,14.03,650000.0
2009-06-22 05:30:00,14.008,14.03,13.942,13.995,650000.0
2009-06-22 05:35:00,14.01,14.04,13.864,14.011,1400000.0
2009-06-22 05:40:00,13.999,14.059,13.909,14.004,1750000.0
2009-06-22 05:45:00,14.014,14.044,13.959,14.0,800000.0
2009-06-22 05:50:00,14.019,14.158,13.892,13.988,1450000.0
2009-06-22 05:55:00,14.011,14.019,13.855,14.009,1150000.0
2009-06-22 06:00:00,14.029,14.032,13.875,13.979,1800000.0
2009-06-22 06:05:00,14.05,14.051,13.916,14.017,2400000.0
2009-06-22 06:10:00,13.992,14.029,13.878,14.027,1450000.0
2009-06-22 06:15:00,14.033,14.131,13.892,13.963,1950000.0
2009-06-22 06:20:00,13.936,14.045,13.877,13.944,1500000.0
2009-06-22 06:25:00,14.04,14.05,13.912,14.016,1000000.0
2009-06-22 06:30:00,14.004,14.063,13.913,14.019,2450000.0
2009-06-22 06:35:00,14.05,14.06,13.903,14.051,2750000.0
2009-06-22 06:40:00,14.006,14.036,13.906,14.036,1400000.0
2009-06-22 06:45:00,14.012,14.079,13.876,14.009,2750000.0
2009-06-22 06:50:00,13.997,14.079,13.905,13.974,2500000.0
2009-06-22 06:55:00,14.023,14.055,13.9,13.948,2000000.0
2009-06-22 07:00:00,13.929,14.071,13.884,14.015,1300000.0
2009-06-22 07:05:00,13.965,14.045,13.867,13.919,1850000.0
2009-06-22 07:10:00,14.038,14.056,13.905,13.967,2000000.0
2009-06-22 07:15:00,14.015,14.092,13.909,14.019,2450000.0
2009-06-22 07:20:00,14.052,14.088,13.931,14.021,1200000.0
2009-06-22 07:25:00,14.014,14.06,13.961,14.05,850000.0
2009-06-22 07:30:00,14.014,14.057,13.891,13.901,1700000.0
2009-06-22 07:35:00,14.022,14.054,13.913,14.039,1650000.0
2009-06-22 07:40:00,13.947,14.043,13.901,13.957,2150000.0
2009-06-22 07:45:00,14.052,14.08,13.858,14.014,2300000.0
2009-06-22 07:50:00,14.023,14.071,13.914,13.973,1900000.0
2009-06-22 07:55:00,14.032,14.061,13.895,14.041,1900000.0
2009-06-22 08:00:00,13.934,14.05,13.931,13.941,1050000.0
2009-06-22 08:05:00,14.057,14.067,13.927,14.033,2050000.0
2009-06-22 08:10:00,14.029,14.066,13.926,13.951,1650000.0
2009-06-22 08:15:00,13.959,14.06,13.914,13.95,1500000.0
2009-06-22 08:20:00,13.882,14.025,13.868,13.988,2050000.0
2009-06-22 08:25:00,13.901,14.027,13.84,14.01,1850000.0
2009-06-22 08:30:00,13.903,14.023,13.856,13.93,2200000.0
2009-06-22 08:35:00,13.987,14.031,13.868,13.889,2300000.0
2009-06-22 08:40:00,13.989,13.989,13.829,13.868,1800000.0
2009-06-22 08:45:00,13.965,14.002,13.884,14.002,1700000.0
2009-06-22 08:50:00,13.897,14.026,13.874,13.918,2200000.0
2009-06-22 08:55:00,13.933,14.012,13.842,13.999,2000000.0
2009-06-22 09:00:00,13.963,14.017,13.865,14.005,4900000.0
2009-06-22 09:05:00,13.976,14.022,13.898,13.929,4600000.0
2009-06-22 09:10:00,13.975,14.038,13.869,13.924,4700000.0
2009-06-22 09:15:00,13.945,14.014,13.857,13.941,6850000.0
2009-06-22 09:20:00,13.907,14.007,13.84,13.919,3000000.0
2009-06-22 09:25:00,13.932,14.045,13.863,13.883,4100000.0
2009-06-22 09:30:00,13.869,14.028,13.847,13.892,3450000.0
2009-06-22 09:35:00,13.91,14.058,13.873,13.898,4650000.0
2009-06-22 09:40:00,13.886,14.027,13.849,13.913,2000000.0
2009-06-22 09:45:00,13.998,14.04,13.881,13.928,2000000.0
2009-06-22 09:50:00,13.869,14.039,13.822,13.978,2800000.0
2009-06-22 09:55:00,14.002,14.016,13.857,13.922,2200000.0
2009-06-22 10:00:00,13.92,14.01,13.857,13.944,2450000.0
2009-06-22 10:05:00,13.946,14.015,13.878,13.962,2400000.0
2009-06-22 10:10:00,13.946,14.015,13.816,13.93,2350000.0
2009-06-22 10:15:00,13.856,14.009,13.832,13.953,2800000.0
2009-06-22 10:20:00,14.028,14.082,13.836,14.0,2300000.0
2009-06-22 10:25:00,13.914,14.011,13.862,13.896,2050000.0
2009-06-22 10:30:00,14.009,14.019,13.853,13.982,2300000.0
2009-06-22 10:35:00,13.946,14.032,13.858,14.0,2100000.0
2009-06-22 10:40:00,13.915,14.014,13.824,13.864,2200000.0
2009-06-22 10:45:00,13.852,13.987,13.825,13.974,2150000.0
2009-06-22 10:50:00,13.937,13.975,13.811,13.886,2350000.0
2009-06-22 10:55:00,13.851,13.967,13.823,13.865,1950000.0
2009-06-22 11:00:00,13.859,13.972,13.77,13.972,2600000.0
2009-06-22 11:05:00,13.893,13.951,13.808,13.839,2050000.0
2009-06-22 11:10:00,13.824,13.993,13.818,13.841,2350000.0
2009-06-22 11:15:00,13.895,13.979,13.802,13.876,2350000.0
2009-06-22 11:20:00,13.939,13.939,13.756,13.768,2250000.0
2009-06-22 11:25:00,13.894,13.91,13.67,13.834,2200000.0
2009-06-22 11:30:00,13.774,13.863,13.689,13.779,2350000.0
2009-06-22 11:35:00,13.853,13.868,13.719,13.841,2300000.0
2009-06-22 11:40:00,13.861,13.897,13.749,13.852,2200000.0
2009-06-22 11:45:00,13.733,13.896,13.733,13.879,2250000.0
2009-06-22 11:50:00,13.877,13.894,13.716,13.851,2300000.0
2009-06-22 11:55:00,13.838,13.866,13.71,13.724,2500000.0
2009-06-22 12:00:00,13.807,13.905,13.728,13.865,1600000.0
2009-06-22 12:05:00,13.857,13.876,13.726,13.852,2250000.0
2009-06-22 12:10:00,13.865,13.88,13.716,13.75,2050000.0
2009-06-22 12:15:00,13.851,13.864,13.702,13.726,1800000.0
2009-06-22 12:20:00,13.857,13.927,13.702,13.847,2200000.0
2009-06-22 12:25:00,13.833,13.859,13.718,13.781,1900000.0
2009-06-22 12:30:00,13.798,13.912,13.744,13.912,2150000.0
2009-06-22 12:35:00,13.799,13.93,13.709,13.831,2850000.0
2009-06-22 12:40:00,13.752,13.895,13.704,13.866,2250000.0
2009-06-22 12:45:00,13.763,13.925,13.733,13.783,1600000.0
2009-06-22 12:50:00,13.874,13.888,13.716,13.815,1900000.0
2009-06-22 12:55:00,13.804,13.884,13.693,13.817,2000000.0
2009-06-22 13:00:00,13.869,13.891,13.707,13.745,2350000.0
2009-06-22 13:05:00,13.727,13.846,13.694,13.712,2200000.0
2009-06-22 13:10:00,13.694,13.856,13.685,13.792,2050000.0
2009-06-22 13:15:00,13.762,13.869,13.649,13.729,2450000.0
2009-06-22 13:20:00,13.683,13.818,13.634,13.759,2550000.0
2009-06-22 13:25:00,13.694,13.838,13.673,13.734,1650000.0
2009-06-22 13:30:00,13.778,13.856,13.653,13.813,2350000.0
2009-06-22 13:35:00,13.796,13.862,13.686,13.723,2550000.0
2009-06-22 13:40:00,13.724,13.845,13.668,13.816,2350000.0
2009-06-22 13:45:00,13.714,13.827,13.686,13.693,2000000.0
2009-06-22 13:50:00,13.735,13.847,13.686,13.81,2200000.0
2009-06-22 13:55:00,13.813,13.833,13.659,13.777,2350000.0
2009-06-22 14:00:00,13.714,13.805,13.667,13.8,2100000.0
2009-06-22 14:05:00,13.733,13.817,13.657,13.706,2000000.0
2009-06-22 14:10:00,13.754,13.863,13.682,13.771,2250000.0
2009-06-22 14:15:00,13.768,13.823,13.657,13.823,2250000.0
2009-06-22 14:20:00,13.769,13.804,13.639,13.744,2150000.0
2009-06-22 14:25:00,13.695,13.787,13.655,13.773,1850000.0
2009-06-22 14:30:00,13.692,13.833,13.663,13.779,2300000.0
2009-06-22 14:35:00,13.811,13.824,13.646,13.755,2200000.0
2009-06-22 14:40:00,13.712,13.825,13.617,13.664,2200000.0
2009-06-22 14:45:00,13.753,13.805,13.639,13.717,2200000.0
2009-06-22 14:50:00,13.726,13.818,13.627,13.646,2350000.0
2009-06-22 14:55:00,13.735,13.78,13.592,13.775,2250000.0
2009-06-22 15:00:00,13.67,13.771,13.624,13.66,2000000.0
2009-06-22 15:05:00,13.723,13.802,13.659,13.72,2250000.0
2009-06-22 15:10:00,13.704,13.8,13.608,13.713,2150000.0
2009-06-22 15:15:00,13.694,13.808,13.615,13.775,2200000.0
2009-06-22 15:20:00,13.655,13.787,13.619,13.742,2200000.0
2009-06-22 15:25:00,13.634,13.806,13.634,13.71,2200000.0
2009-06-22 15:30:00,13.797,13.797,13.628,13.768,2000000.0
2009-06-22 15:35:00,13.743,13.783,13.62,13.638,2950000.0
2009-06-22 15:40:00,13.672,13.77,13.639,13.683,2300000.0
2009-06-22 15:45:00,13.765,13.83,13.643,13.77,2050000.0
2009-06-22 15:50:00,13.757,13.819,13.659,13.804,2350000.0
2009-06-22 15:55:00,13.701,13.811,13.656,13.796,2700000.0
2009-06-22 16:00:00,13.66,13.841,13.654,13.784,2050000.0
2009-06-22 16:05:00,13.736,13.885,13.674,13.782,2300000.0
2009-06-22 16:10:00,13.85,13.876,13.7,13.844,2000000.0
2009-06-22 16:15:00,13.82,13.856,13.656,13.744,2350000.0
2009-06-22 16:20:00,13.75,13.877,13.645,13.738,2150000.0
2009-06-22 16:25:00,13.809,13.886,13.702,13.725,2200000.0
2009-06-22 16:30:00,13.729,13.83,13.677,13.722,2200000.0
2009-06-22 16:35:00,13.706,13.833,13.683,13.715,2250000.0
2009-06-22 16:40:00,13.83,13.854,13.64,13.683,2050000.0
2009-06-22 16:45:00,13.699,13.812,13.624,13.687,2150000.0
2009-06-22 16:50:00,13.793,13.877,13.67,13.747,2350000.0
2009-06-22 16:55:00,13.811,13.842,13.677,13.762,2450000.0
2009-06-22 17:00:00,13.715,13.864,13.682,13.7,1950000.0
2009-06-22 17:05:00,13.719,13.848,13.658,13.812,2400000.0
2009-06-22 17:10:00,13.815,13.862,13.67,13.713,2300000.0
2009-06-22 17:15:00,13.786,13.819,13.636,13.717,2250000.0
2009-06-22 17:20:00,13.659,13.815,13.642,13.776,2100000.0
2009-06-22 17:25:00,13.724,13.845,13.701,13.74,2450000.0
2009-06-22 17:30:00,13.791,13.816,13.651,13.739,2100000.0
2009-06-22 17:35:00,13.665,13.803,13.649,13.73,2600000.0
2009-06-22 17:40:00,13.785,13.803,13.649,13.661,2200000.0
2009-06-22 17:45:00,13.797,13.806,13.62,13.681,2650000.0
2009-06-22 17:50:00,13.768,13.861,13.638,13.711,2700000.0
2009-06-22 17:55:00,13.787,13.815,13.657,13.705,2100000.0
2009-06-22 18:00:00,13.72,13.847,13.674,13.799,2650000.0
2009-06-22 18:05:00,13.729,13.87,13.655,13.757,2350000.0
2009-06-22 18:10:00,13.714,13.846,13.68,13.695,2400000.0
2009-06-22 18:15:00,13.746,13.835,13.679,13.686,1800000.0
2009-06-22 18:20:00,13.749,13.853,13.656,13.679,2400000.0
2009-06-22 18:25:00,13.702,13.865,13.658,13.745,2550000.0
2009-06-22 18:30:00,13.821,13.861,13.695,13.717,2450000.0
2009-06-22 18:35:00,13.8,13.822,13.654,13.805,3000000.0
2009-06-22 18:40:00,13.798,13.826,13.661,13.791,1850000.0
2009-06-22 18:45:00,13.806,13.81,13.641,13.747,2350000.0
2009-06-22 18:50:00,13.789,13.851,13.634,13.83,3300000.0
2009-06-22 18:55:00,13.696,13.838,13.673,13.761,2200000.0
2009-06-22 19:00:00,13.74,13.827,13.618,13.803,2050000.0
2009-06-22 19:05:00,13.765,13.842,13.658,13.777,2100000.0
2009-06-22 19:10:00,13.817,13.844,13.643,13.659,2550000.0
2009-06-22 19:15:00,13.671,13.776,13.564,13.691,2150000.0
2009-06-22 19:20:00,13.683,13.707,13.504,13.693,2500000.0
2009-06-22 19:25:00,13.549,13.746,13.549,13.592,2200000.0
2009-06-22 19:30:00,13.618,13.745,13.554,13.637,2350000.0
2009-06-22 19:35:00,13.619,13.736,13.573,13.649,2400000.0
2009-06-22 19:40:00,13.653,13.744,13.589,13.723,2000000.0
2009-06-22 19:45:00,13.615,13.745,13.547,13.657,2250000.0
2009-06-22 19:50:00,13.708,13.75,13.583,13.715,2100000.0
2009-06-22 19:55:00,13.669,13.776,13.596,13.732,2150000.0
2009-06-22 20:00:00,13.732,13.769,13.595,13.69,2900000.0
2009-06-22 20:05:00,13.715,13.72,13.567,13.622,2100000.0
2009-06-22 20:10:00,13.674,13.729,13.581,13.613,2050000.0
2009-06-22 20:15:00,13.726,13.751,13.577,13.618,2300000.0
2009-06-22 20:20:00,13.721,13.765,13.597,13.736,1750000.0
2009-06-22 20:25:00,13.71,13.778,13.614,13.617,1500000.0
2009-06-22 20:30:00,13.656,13.737,13.596,13.7,1750000.0
2009-06-22 20:35:00,13.685,13.731,13.59,13.71,1200000.0
2009-06-22 20:40:00,13.653,13.748,13.595,13.595,1050000.0
2009-06-22 20:45:00,13.637,13.76,13.622,13.667,2000000.0
2009-06-22 20:50:00,13.7,13.732,13.639,13.732,850000.0
2009-06-22 20:55:00,13.62,13.765,13.616,13.66,1350000.0
2009-06-22 21:00:00,13.69,13.768,13.593,13.667,1650000.0
2009-06-22 21:05:00,13.682,13.779,13.63,13.708,1850000.0
2009-06-22 21:10:00,13.744,13.765,13.616,13.658,1450000.0
2009-06-22 21:15:00,13.695,13.802,13.604,13.634,1700000.0
2009-06-22 21:20:00,13.733,13.746,13.603,13.603,900000.0
2009-06-22 21:25:00,13.72,13.764,13.608,13.653,1900000.0
2009-06-22 21:30:00,13.605,13.759,13.601,13.647,2250000.0
2009-06-22 21:35:00,13.657,13.749,13.59,13.729,1250000.0
2009-06-22 21:40:00,13.657,13.778,13.614,13.686,1850000.0
2009-06-22 21:45:00,13.71,13.72,13.71,13.72,100000.0
2009-06-22 21:50:00,13.626,13.772,13.588,13.655,1500000.0
2009-06-22 21:55:00,13.618,13.72,13.553,13.699,1100000.0
2009-06-22 22:00:00,13.699,13.739,13.584,13.652,1350000.0
2009-06-22 22:05:00,13.736,13.736,13.572,13.572,750000.0
2009-06-22 22:10:00,13.724,13.74,13.589,13.675,1850000.0
2009-06-22 22:15:00,13.629,13.679,13.597,13.62,300000.0
2009-06-22 22:20:00,13.698,13.761,13.55,13.556,650000.0
2009-06-22 22:25:00,13.69,13.708,13.599,13.704,800000.0
2009-06-22 22:30:00,13.583,13.72,13.558,13.706,850000.0
2009-06-22 22:35:00,13.672,13.714,13.553,13.691,1050000.0
2009-06-22 22:40:00,13.578,13.739,13.578,13.729,1900000.0
2009-06-22 22:45:00,13.639,13.724,13.572,13.69,1900000.0
2009-06-22 22:50:00,13.6,13.719,13.553,13.719,1450000.0
2009-06-22 22:55:00,13.729,13.729,13.589,13.715,600000.0
2009-06-22 23:00:00,13.628,13.728,13.557,13.696,700000.0
2009-06-22 23:05:00,13.649,13.714,13.614,13.628,350000.0
2009-06-22 23:10:00,13.63,13.777,13.574,13.622,2500000.0
2009-06-22 23:15:00,13.7,13.7,13.69,13.69,200000.0
2009-06-22 23:20:00,13.629,13.67,13.572,13.572,200000.0
2009-06-22 23:30:00,13.629,13.67,13.572,13.572,200000.0
2009-06-22 23:40:00,13.704,13.714,13.579,13.678,750000.0
2009-06-22 23:45:00,13.623,13.751,13.616,13.649,350000.0
2009-06-22 23:50:00,13.604,13.716,13.588,13.714,1900000.0
2009-06-22 23:55:00,13.7,13.7,13.7,13.7,750000.0
2009-06-23 00:00:00,13.692,13.768,13.545,13.712,3700000.0
2009-06-23 00:05:00,13.729,13.747,13.592,13.719,2300000.0
2009-06-23 00:10:00,13.647,13.747,13.612,13.735,1850000.0
2009-06-23 00:15:00,13.603,13.735,13.575,13.578,1200000.0
2009-06-23 00:20:00,13.696,13.747,13.628,13.629,850000.0
2009-06-23 00:25:00,13.675,13.757,13.62,13.656,900000.0
2009-06-23 00:30:00,13.701,13.752,13.593,13.671,2550000.0
2009-06-23 00:35:00,13.724,13.754,13.599,13.647,1200000.0
2009-06-23 00:40:00,13.682,13.767,13.585,13.74,1750000.0
2009-06-23 00:45:00,13.737,13.762,13.59,13.762,1100000.0
2009-06-23 00:50:00,13.734,13.811,13.63,13.745,2450000.0
2009-06-23 00:55:00,13.74,13.78,13.639,13.773,2050000.0
2009-06-23 01:00:00,13.647,13.812,13.644,13.767,2650000.0
2009-06-23 01:05:00,13.731,13.789,13.651,13.744,1200000.0
2009-06-23 01:10:00,13.591,13.772,13.591,13.768,1600000.0
2009-06-23 01:15:00,13.781,13.791,13.587,13.736,2150000.0
2009-06-23 01:20:00,13.699,13.817,13.618,13.679,2950000.0
2009-06-23 01:25:00,13.711,13.782,13.623,13.672,2850000.0
2009-06-23 01:30:00,13.753,13.766,13.613,13.738,1750000.0
2009-06-23 01:35:00,13.756,13.765,13.642,13.666,1050000.0
2009-06-23 01:40:00,13.651,13.765,13.643,13.761,850000.0
2009-06-23 01:45:00,13.734,13.762,13.62,13.67,800000.0
2009-06-23 01:50:00,13.735,13.76,13.632,13.729,700000.0
2009-06-23 01:55:00,13.73,13.764,13.663,13.756,1200000.0
2009-06-23 02:00:00,13.74,13.778,13.625,13.72,2400000.0
2009-06-23 02:05:00,13.703,13.755,13.579,13.7,1450000.0
2009-06-23 02:10:00,13.714,13.779,13.603,13.608,3450000.0
2009-06-23 02:15:00,13.74,13.74,13.643,13.687,1200000.0
2009-06-23 02:20:00,13.752,13.761,13.598,13.665,1750000.0
2009-06-23 02:25:00,13.743,13.766,13.604,13.717,2100000.0
2009-06-23 02:30:00,13.686,13.747,13.568,13.716,1350000.0
2009-06-23 02:35:00,13.652,13.749,13.608,13.749,1250000.0
2009-06-23 02:40:00,13.752,13.761,13.582,13.742,1200000.0
2009-06-23 02:45:00,13.743,13.743,13.583,13.625,600000.0
2009-06-23 02:50:00,13.649,13.776,13.592,13.722,1350000.0
2009-06-23 02:55:00,13.73,13.763,13.589,13.589,1400000.0
2009-06-23 03:00:00,13.725,13.74,13.594,13.596,1900000.0
2009-06-23 03:05:00,13.715,13.748,13.555,13.703,2250000.0
2009-06-23 03:10:00,13.696,13.757,13.524,13.711,1600000.0
2009-06-23 03:15:00,13.709,13.727,13.562,13.579,600000.0
2009-06-23 03:20:00,13.637,13.722,13.583,13.695,1450000.0
2009-06-23 03:25:00,13.706,13.731,13.564,13.564,1250000.0
2009-06-23 03:30:00,13.652,13.722,13.562,13.698,1300000.0
2009-06-23 03:35:00,13.699,13.701,13.544,13.7,750000.0
2009-06-23 03:40:00,13.697,13.727,13.563,13.608,1200000.0
2009-06-23 03:45:00,13.713,13.74,13.594,13.668,1250000.0
2009-06-23 03:50:00,13.712,13.791,13.578,13.639,1650000.0
2009-06-23 03:55:00,13.691,13.731,13.593,13.593,1350000.0
2009-06-23 04:00:00,13.633,13.742,13.601,13.699,1150000.0
2009-06-23 04:05:00,13.58,13.744,13.58,13.744,1950000.0
2009-06-23 04:10:00,13.622,13.719,13.576,13.657,1450000.0
2009-06-23 04:15:00,13.682,13.771,13.556,13.654,2550000.0
2009-06-23 04:20:00,13.639,13.695,13.601,13.69,800000.0
2009-06-23 04:25:00,13.7,13.7,13.56,13.581,1400000.0
2009-06-23 04:30:00,13.677,13.716,13.523,13.58,2450000.0
2009-06-23 04:35:00,13.664,13.677,13.531,13.616,2900000.0
2009-06-23 04:40:00,13.622,13.658,13.441,13.582,1800000.0
2009-06-23 04:45:00,13.479,13.626,13.437,13.605,3250000.0
2009-06-23 04:50:00,13.575,13.644,13.482,13.537,2250000.0
2009-06-23 04:55:00,13.487,13.642,13.42,13.629,3450000.0
2009-06-23 05:00:00,13.589,13.647,13.491,13.508,1950000.0
2009-06-23 05:05:00,13.582,13.656,13.488,13.651,2150000.0
2009-06-23 05:10:00,13.628,13.654,13.454,13.517,2150000.0
2009-06-23 05:15:00,13.539,13.681,13.515,13.552,1600000.0
2009-06-23 05:20:00,13.609,13.673,13.547,13.622,1750000.0
2009-06-23 05:25:00,13.624,13.696,13.473,13.609,2450000.0
2009-06-23 05:30:00,13.604,13.716,13.544,13.593,1900000.0
2009-06-23 05:35:00,13.588,13.678,13.499,13.657,2150000.0
2009-06-23 05:40:00,13.622,13.687,13.513,13.521,1650000.0
2009-06-23 05:45:00,13.645,13.706,13.518,13.682,2350000.0
2009-06-23 05:50:00,13.558,13.696,13.516,13.643,2100000.0
2009-06-23 05:55:00,13.691,13.734,13.512,13.668,1100000.0
2009-06-23 06:00:00,13.674,13.692,13.531,13.662,1050000.0
2009-06-23 06:05:00,13.562,13.693,13.536,13.633,1250000.0
2009-06-23 06:10:00,13.66,13.701,13.521,13.672,1600000.0
2009-06-23 06:15:00,13.663,13.752,13.532,13.601,2350000.0
2009-06-23 06:20:00,13.586,13.686,13.543,13.632,900000.0
2009-06-23 06:25:00,13.651,13.71,13.589,13.683,1000000.0
2009-06-23 06:30:00,13.653,13.721,13.559,13.663,2100000.0
2009-06-23 06:35:00,13.688,13.727,13.56,13.687,2300000.0
2009-06-23 06:40:00,13.589,13.691,13.569,13.679,1600000.0
2009-06-23 06:45:00,13.653,13.688,13.531,13.639,1250000.0
2009-06-23 06:50:00,13.64,13.739,13.58,13.672,2100000.0
2009-06-23 06:55:00,13.669,13.698,13.537,13.659,1950000.0
2009-06-23 07:00:00,13.594,13.706,13.557,13.652,1450000.0
2009-06-23 07:05:00,13.673,13.705,13.55,13.57,2750000.0
2009-06-23 07:10:00,13.674,13.757,13.581,13.7,1150000.0
2009-06-23 07:15:00,13.591,13.718,13.574,13.657,1600000.0
2009-06-23 07:20:00,13.627,13.71,13.535,13.579,1250000.0
2009-06-23 07:25:00,13.647,13.682,13.548,13.659,350000.0
2009-06-23 07:30:00,13.644,13.718,13.533,13.542,1300000.0
2009-06-23 07:35:00,13.656,13.735,13.531,13.666,2050000.0
2009-06-23 07:40:00,13.622,13.714,13.535,13.594,2150000.0
2009-06-23 07:45:00,13.673,13.681,13.495,13.604,2300000.0
2009-06-23 07:50:00,13.611,13.674,13.471,13.533,1900000.0
2009-06-23 07:55:00,13.627,13.658,13.463,13.594,1900000.0
2009-06-23 08:00:00,13.498,13.65,13.457,13.49,2250000.0
2009-06-23 08:05:00,13.612,13.617,13.449,13.595,2050000.0
2009-06-23 08:10:00,13.6,13.639,13.498,13.529,2000000.0
2009-06-23 08:15:00,13.538,13.678,13.479,13.549,2100000.0
2009-06-23 08:20:00,13.508,13.655,13.483,13.62,2050000.0
2009-06-23 08:25:00,13.514,13.653,13.485,13.644,1850000.0
2009-06-23 08:30:00,13.555,13.698,13.533,13.595,2200000.0
2009-06-23 08:35:00,13.639,13.694,13.533,13.578,2300000.0
2009-06-23 08:40:00,13.68,13.707,13.543,13.6,1800000.0
2009-06-23 08:45:00,13.687,13.693,13.589,13.692,1950000.0
2009-06-23 08:50:00,13.575,13.702,13.534,13.6,2200000.0
2009-06-23 08:55:00,13.629,13.709,13.551,13.694,2100000.0
2009-06-23 09:00:00,13.672,13.712,13.54,13.692,4900000.0
2009-06-23 09:05:00,13.67,13.75,13.55,13.603,4600000.0
2009-06-23 09:10:00,13.635,13.701,13.557,13.619,4700000.0
2009-06-23 09:15:00,13.644,13.712,13.564,13.644,6850000.0
2009-06-23 09:20:00,13.635,13.74,13.566,13.646,3000000.0
2009-06-23 09:25:00,13.646,13.766,13.605,13.628,4100000.0
2009-06-23 09:30:00,13.605,13.732,13.557,13.611,3450000.0
2009-06-23 09:35:00,13.616,13.752,13.598,13.642,4650000.0
2009-06-23 09:40:00,13.634,13.789,13.606,13.68,2000000.0
2009-06-23 09:45:00,13.757,13.757,13.565,13.632,2000000.0
2009-06-23 09:50:00,13.626,13.764,13.583,13.713,2800000.0
2009-06-23 09:55:00,13.746,13.746,13.589,13.64,2200000.0
2009-06-23 10:00:00,13.649,13.769,13.597,13.717,2450000.0
2009-06-23 10:05:00,13.669,13.728,13.557,13.664,2400000.0
2009-06-23 10:10:00,13.689,13.742,13.548,13.637,2400000.0
2009-06-23 10:15:00,13.587,13.749,13.539,13.637,2800000.0
2009-06-23 10:20:00,13.679,13.714,13.538,13.677,2300000.0
2009-06-23 10:25:00,13.591,13.7,13.525,13.569,2250000.0
2009-06-23 10:30:00,13.678,13.694,13.534,13.685,2300000.0
2009-06-23 10:35:00,13.672,13.728,13.565,13.687,2100000.0
2009-06-23 10:40:00,13.595,13.706,13.503,13.567,2200000.0
2009-06-23 10:45:00,13.567,13.715,13.542,13.713,2150000.0
2009-06-23 10:50:00,13.681,13.758,13.541,13.615,2350000.0
2009-06-23 10:55:00,13.584,13.727,13.573,13.64,1950000.0
2009-06-23 11:00:00,13.616,13.74,13.584,13.727,1700000.0
2009-06-23 11:05:00,13.651,13.753,13.575,13.614,2050000.0
2009-06-23 11:10:00,13.619,13.797,13.578,13.616,2350000.0
2009-06-23 11:15:00,13.671,13.746,13.575,13.645,2350000.0
2009-06-23 11:20:00,13.722,13.781,13.577,13.621,2250000.0
2009-06-23 11:25:00,13.692,13.738,13.56,13.725,2200000.0
2009-06-23 11:30:00,13.647,13.763,13.596,13.641,2350000.0
2009-06-23 11:35:00,13.687,13.749,13.578,13.721,2300000.0
2009-06-23 11:40:00,13.717,13.763,13.558,13.664,2200000.0
2009-06-23 11:45:00,13.554,13.737,13.542,13.7,2250000.0
2009-06-23 11:50:00,13.69,13.69,13.54,13.667,2300000.0
2009-06-23 11:55:00,13.67,13.705,13.498,13.548,2500000.0
2009-06-23 12:00:00,13.628,13.759,13.575,13.658,1950000.0
2009-06-23 12:05:00,13.713,13.778,13.59,13.752,2250000.0
2009-06-23 12:10:00,13.737,13.745,13.602,13.651,2050000.0
2009-06-23 12:15:00,13.736,13.758,13.608,13.632,2250000.0
2009-06-23 12:20:00,13.736,13.778,13.569,13.702,2200000.0
2009-06-23 12:25:00,13.727,13.801,13.607,13.707,1900000.0
2009-06-23 12:30:00,13.681,13.797,13.615,13.794,2150000.0
2009-06-23 12:35:00,13.698,13.824,13.664,13.792,2850000.0
2009-06-23 12:40:00,13.651,13.826,13.626,13.792,2250000.0
2009-06-23 12:45:00,13.645,13.827,13.637,13.714,2000000.0
2009-06-23 12:50:00,13.798,13.827,13.659,13.79,1900000.0
2009-06-23 12:55:00,13.758,13.817,13.623,13.73,2000000.0
2009-06-23 13:00:00,13.772,13.795,13.6,13.669,2350000.0
2009-06-23 13:05:00,13.704,13.786,13.6,13.624,2200000.0
2009-06-23 13:10:00,13.615,13.776,13.593,13.72,2050000.0
2009-06-23 13:15:00,13.706,13.819,13.609,13.657,2450000.0
2009-06-23 13:20:00,13.665,13.813,13.594,13.725,2550000.0
2009-06-23 13:25:00,13.633,13.788,13.618,13.73,2300000.0
2009-06-23 13:30:00,13.742,13.777,13.582,13.753,2350000.0
2009-06-23 13:35:00,13.731,13.823,13.639,13.712,2550000.0
2009-06-23 13:40:00,13.742,13.884,13.685,13.836,2350000.0
2009-06-23 13:45:00,13.718,13.854,13.661,13.717,2150000.0
2009-06-23 13:50:00,13.721,13.827,13.671,13.773,2200000.0
2009-06-23 13:55:00,13.819,13.821,13.656,13.736,2350000.0
2009-06-23 14:00:00,13.699,13.818,13.663,13.815,2100000.0
2009-06-23 14:05:00,13.723,13.827,13.663,13.705,2000000.0
2009-06-23 14:10:00,13.729,13.807,13.65,13.767,2250000.0
2009-06-23 14:15:00,13.771,13.854,13.683,13.838,2250000.0
2009-06-23 14:20:00,13.812,13.863,13.695,13.781,2150000.0
2009-06-23 14:25:00,13.732,13.819,13.685,13.798,2350000.0
2009-06-23 14:30:00,13.688,13.838,13.665,13.791,2300000.0
2009-06-23 14:35:00,13.813,13.837,13.666,13.743,2200000.0
2009-06-23 14:40:00,13.715,13.839,13.629,13.688,2200000.0
2009-06-23 14:45:00,13.755,13.812,13.667,13.741,2200000.0
2009-06-23 14:50:00,13.724,13.825,13.662,13.701,2350000.0
2009-06-23 14:55:00,13.761,13.824,13.632,13.81,2250000.0
2009-06-23 15:00:00,13.688,13.826,13.646,13.708,2000000.0
2009-06-23 15:05:00,13.76,13.836,13.656,13.724,2250000.0
2009-06-23 15:10:00,13.719,13.823,13.662,13.778,2150000.0
2009-06-23 15:15:00,13.741,13.848,13.656,13.829,2200000.0
2009-06-23 15:20:00,13.715,13.837,13.699,13.791,2200000.0
2009-06-23 15:25:00,13.721,13.86,13.672,13.732,2200000.0
2009-06-23 15:30:00,13.827,13.83,13.684,13.824,2000000.0
2009-06-23 15:35:00,13.782,13.841,13.672,13.672,2950000.0
2009-06-23 15:40:00,13.721,13.816,13.666,13.729,2300000.0
2009-06-23 15:45:00,13.802,13.854,13.666,13.792,2050000.0
2009-06-23 15:50:00,13.769,13.858,13.695,13.83,2350000.0
2009-06-23 15:55:00,13.741,13.869,13.708,13.82,2700000.0
2009-06-23 16:00:00,13.694,13.843,13.665,13.778,2050000.0
2009-06-23 16:05:00,13.746,13.842,13.664,13.755,2300000.0
2009-06-23 16:10:00,13.722,13.831,13.634,13.768,2000000.0
2009-06-23 16:15:00,13.752,13.788,13.645,13.713,2350000.0
2009-06-23 16:20:00,13.753,13.835,13.614,13.655,2150000.0
2009-06-23 16:25:00,13.744,13.811,13.625,13.625,2200000.0
2009-06-23 16:30:00,13.616,13.725,13.559,13.617,2200000.0
2009-06-23 16:35:00,13.61,13.726,13.575,13.599,2250000.0
2009-06-23 16:40:00,13.725,13.733,13.495,13.535,2050000.0
2009-06-23 16:45:00,13.569,13.651,13.509,13.548,2150000.0
2009-06-23 16:50:00,13.614,13.669,13.498,13.554,2350000.0
2009-06-23 16:55:00,13.64,13.719,13.545,13.618,2450000.0
2009-06-23 17:00:00,13.577,13.735,13.562,13.572,1950000.0
2009-06-23 17:05:00,13.609,13.702,13.526,13.623,2400000.0
2009-06-23 17:10:00,13.641,13.763,13.511,13.597,2300000.0
2009-06-23 17:15:00,13.66,13.696,13.516,13.607,2250000.0
2009-06-23 17:20:00,13.572,13.721,13.54,13.678,2100000.0
2009-06-23 17:25:00,13.63,13.754,13.576,13.651,2450000.0
2009-06-23 17:30:00,13.71,13.756,13.583,13.688,2100000.0
2009-06-23 17:35:00,13.634,13.774,13.614,13.699,2600000.0
2009-06-23 17:40:00,13.763,13.775,13.602,13.616,2200000.0
2009-06-23 17:45:00,13.746,13.761,13.562,13.65,2650000.0
2009-06-23 17:50:00,13.711,13.78,13.591,13.711,2700000.0
2009-06-23 17:55:00,13.751,13.757,13.584,13.625,2200000.0
2009-06-23 18:00:00,13.667,13.781,13.593,13.763,2650000.0
2009-06-23 18:05:00,13.678,13.857,13.615,13.753,2350000.0
2009-06-23 18:10:00,13.703,13.805,13.636,13.655,2400000.0
2009-06-23 18:15:00,13.712,13.796,13.641,13.684,2200000.0
2009-06-23 18:20:00,13.718,13.818,13.655,13.663,2400000.0
2009-06-23 18:25:00,13.674,13.794,13.612,13.699,2550000.0
2009-06-23 18:30:00,13.776,13.827,13.657,13.679,2450000.0
2009-06-23 18:35:00,13.77,13.841,13.657,13.804,3000000.0
2009-06-23 18:40:00,13.794,13.86,13.652,13.824,2250000.0
2009-06-23 18:45:00,13.824,13.856,13.662,13.77,2350000.0
2009-06-23 18:50:00,13.835,13.892,13.686,13.837,3300000.0
2009-06-23 18:55:00,13.74,13.894,13.719,13.761,2450000.0
2009-06-23 19:00:00,13.776,13.883,13.727,13.87,2050000.0
2009-06-23 19:05:00,13.789,13.865,13.698,13.797,2100000.0
2009-06-23 19:10:00,13.841,13.889,13.718,13.771,2550000.0
2009-06-23 19:15:00,13.763,13.871,13.697,13.831,2150000.0
2009-06-23 19:20:00,13.825,13.869,13.707,13.835,2300000.0
2009-06-23 19:25:00,13.687,13.852,13.672,13.69,2250000.0
2009-06-23 19:30:00,13.683,13.854,13.666,13.727,2250000.0
2009-06-23 19:35:00,13.75,13.843,13.697,13.748,2400000.0
2009-06-23 19:40:00,13.758,13.876,13.682,13.847,2450000.0
2009-06-23 19:45:00,13.785,13.818,13.705,13.739,1200000.0
2009-06-23 19:50:00,13.815,13.852,13.675,13.788,2100000.0
2009-06-23 19:55:00,13.75,13.858,13.702,13.827,2150000.0
2009-06-23 20:00:00,13.827,13.861,13.699,13.778,2900000.0
2009-06-23 20:05:00,13.813,13.844,13.709,13.785,2650000.0
2009-06-23 20:10:00,13.823,13.88,13.721,13.737,2700000.0
2009-06-23 20:15:00,13.861,13.881,13.701,13.756,2150000.0
2009-06-23 20:20:00,13.857,13.886,13.707,13.761,2150000.0
2009-06-23 20:25:00,13.846,13.887,13.691,13.745,1350000.0
2009-06-23 20:30:00,13.787,13.884,13.679,13.782,2250000.0
2009-06-23 20:35:00,13.848,13.848,13.714,13.791,1850000.0
2009-06-23 20:40:00,13.794,13.864,13.692,13.711,1500000.0
2009-06-23 20:45:00,13.755,13.868,13.734,13.83,1600000.0
2009-06-23 20:50:00,13.819,13.864,13.758,13.858,1200000.0
2009-06-23 20:55:00,13.83,13.881,13.747,13.861,2100000.0
2009-06-23 21:00:00,13.801,13.853,13.704,13.735,1350000.0
2009-06-23 21:05:00,13.745,13.871,13.721,13.786,1850000.0
2009-06-23 21:10:00,13.844,13.877,13.678,13.73,1850000.0
2009-06-23 21:15:00,13.802,13.847,13.711,13.81,1400000.0
2009-06-23 21:20:00,13.844,13.883,13.695,13.717,2250000.0
2009-06-23 21:25:00,13.753,13.849,13.691,13.752,1750000.0
2009-06-23 21:30:00,13.692,13.833,13.692,13.815,1600000.0
2009-06-23 21:35:00,13.797,13.814,13.688,13.703,700000.0
2009-06-23 21:40:00,13.796,13.829,13.688,13.755,1600000.0
2009-06-23 21:45:00,13.739,13.891,13.663,13.826,2150000.0
2009-06-23 21:50:00,13.848,13.884,13.686,13.759,1450000.0
2009-06-23 21:55:00,13.786,13.838,13.675,13.778,1700000.0
2009-06-23 22:00:00,13.797,13.831,13.689,13.745,1100000.0
2009-06-23 22:05:00,13.823,13.825,13.685,13.781,650000.0
2009-06-23 22:10:00,13.835,13.837,13.691,13.78,1100000.0
2009-06-23 22:15:00,13.737,13.737,13.696,13.696,300000.0
2009-06-23 22:20:00,13.809,13.844,13.686,13.7,1350000.0
2009-06-23 22:25:00,13.816,13.819,13.682,13.819,500000.0
2009-06-23 22:30:00,13.746,13.848,13.688,13.696,1450000.0
2009-06-23 22:35:00,13.829,13.853,13.713,13.809,900000.0
2009-06-23 22:40:00,13.672,13.849,13.672,13.752,2100000.0
2009-06-23 22:50:00,13.73,13.838,13.683,13.833,1500000.0
2009-06-23 22:55:00,13.754,13.807,13.682,13.693,1000000.0
2009-06-23 23:00:00,13.747,13.831,13.709,13.828,500000.0
2009-06-23 23:05:00,13.804,13.838,13.712,13.726,750000.0
2009-06-23 23:10:00,13.738,13.824,13.691,13.715,2500000.0
2009-06-23 23:15:00,13.712,13.871,13.691,13.794,1000000.0
2009-06-23 23:20:00,13.672,13.823,13.672,13.793,1150000.0
2009-06-23 23:25:00,13.729,13.82,13.672,13.81,400000.0
2009-06-23 23:30:00,13.729,13.8,13.672,13.8,950000.0
2009-06-23 23:40:00,13.804,13.814,13.679,13.778,750000.0
2009-06-23 23:45:00,13.81,13.81,13.8,13.8,1300000.0
2009-06-23 23:50:00,13.704,13.816,13.688,13.781,1800000.0
2009-06-23 23:55:00,13.81,13.81,13.754,13.794,400000.0
2009-06-24 00:00:00,13.769,13.835,13.678,13.787,3500000.0
2009-06-24 00:05:00,13.817,13.864,13.683,13.841,1950000.0
2009-06-24 00:10:00,13.759,13.863,13.728,13.818,1350000.0
2009-06-24 00:15:00,13.736,13.859,13.732,13.825,750000.0
2009-06-24 00:20:00,13.804,13.871,13.716,13.847,2050000.0
2009-06-24 00:25:00,13.837,13.908,13.718,13.829,2050000.0
2009-06-24 00:30:00,13.871,13.919,13.743,13.818,2700000.0
2009-06-24 00:35:00,13.874,13.904,13.747,13.809,1600000.0
2009-06-24 00:40:00,13.842,13.927,13.72,13.859,1400000.0
2009-06-24 00:45:00,13.764,13.884,13.764,13.881,800000.0
2009-06-24 00:50:00,13.861,13.945,13.762,13.852,2500000.0
2009-06-24 00:55:00,13.886,13.923,13.783,13.92,2450000.0
2009-06-24 01:00:00,13.79,13.954,13.768,13.91,2650000.0
2009-06-24 01:05:00,13.883,13.941,13.827,13.845,1650000.0
2009-06-24 01:10:00,13.874,13.924,13.742,13.888,1600000.0
2009-06-24 01:15:00,13.891,13.927,13.758,13.896,2150000.0
2009-06-24 01:20:00,13.875,13.904,13.712,13.817,1800000.0
2009-06-24 01:25:00,13.821,13.891,13.674,13.753,2150000.0
2009-06-24 01:30:00,13.858,13.891,13.721,13.863,2000000.0
2009-06-24 01:35:00,13.884,13.895,13.752,13.799,1650000.0
2009-06-24 01:40:00,13.829,13.894,13.748,13.876,1250000.0
2009-06-24 01:45:00,13.803,13.896,13.699,13.814,1500000.0
2009-06-24 01:50:00,13.844,13.917,13.711,13.847,800000.0
2009-06-24 01:55:00,13.858,13.89,13.763,13.84,1300000.0
2009-06-24 02:00:00,13.85,13.86,13.749,13.839,1500000.0
2009-06-24 02:05:00,13.829,13.902,13.718,13.871,1950000.0
2009-06-24 02:10:00,13.849,13.889,13.728,13.84,2050000.0
2009-06-24 02:15:00,13.884,13.913,13.738,13.868,2300000.0
2009-06-24 02:20:00,13.874,13.9,13.747,13.818,2000000.0
2009-06-24 02:25:00,13.817,13.899,13.773,13.87,1850000.0
2009-06-24 02:30:00,13.84,13.888,13.72,13.72,1100000.0
2009-06-24 02:35:00,13.86,13.881,13.726,13.819,1650000.0
2009-06-24 02:40:00,13.739,13.891,13.739,13.84,1450000.0
2009-06-24 02:45:00,13.728,13.878,13.706,13.772,1850000.0
2009-06-24 02:50:00,13.687,13.852,13.687,13.827,450000.0
2009-06-24 02:55:00,13.849,13.863,13.725,13.749,950000.0
2009-06-24 03:00:00,13.825,13.855,13.7,13.734,2250000.0
2009-06-24 03:05:00,13.821,13.852,13.751,13.83,1350000.0
2009-06-24 03:10:00,13.809,13.856,13.692,13.815,2150000.0
2009-06-24 03:15:00,13.803,13.858,13.689,13.831,2400000.0
2009-06-24 03:20:00,13.729,13.829,13.704,13.79,1500000.0
2009-06-24 03:25:00,13.734,13.82,13.703,13.811,750000.0
2009-06-24 03:30:00,13.773,13.838,13.688,13.814,1050000.0
2009-06-24 03:35:00,13.793,13.857,13.679,13.679,1100000.0
2009-06-24 03:40:00,13.827,13.832,13.676,13.698,1750000.0
2009-06-24 03:45:00,13.813,13.846,13.812,13.817,350000.0
2009-06-24 03:50:00,13.739,13.882,13.682,13.721,650000.0
2009-06-24 03:55:00,13.797,13.856,13.689,13.83,2700000.0
2009-06-24 04:00:00,13.758,13.863,13.702,13.852,1400000.0
2009-06-24 04:05:00,13.812,13.862,13.714,13.72,1500000.0
2009-06-24 04:10:00,13.762,13.844,13.702,13.702,1000000.0
2009-06-24 04:15:00,13.761,13.863,13.712,13.794,1800000.0
2009-06-24 04:20:00,13.831,13.832,13.683,13.832,800000.0
2009-06-24 04:25:00,13.73,13.831,13.703,13.72,1150000.0
2009-06-24 04:30:00,13.796,13.894,13.713,13.817,1550000.0
2009-06-24 04:35:00,13.858,13.863,13.724,13.806,1100000.0
2009-06-24 04:40:00,13.82,13.859,13.71,13.746,1300000.0
2009-06-24 04:50:00,13.798,13.908,13.734,13.755,1200000.0
2009-06-24 04:55:00,13.75,13.879,13.727,13.859,2400000.0
2009-06-24 05:00:00,13.801,13.872,13.694,13.861,1750000.0
2009-06-24 05:05:00,13.819,13.863,13.699,13.852,1550000.0
2009-06-24 05:10:00,13.738,13.856,13.718,13.831,950000.0
2009-06-24 05:15:00,13.745,13.894,13.683,13.788,1800000.0
2009-06-24 05:20:00,13.768,13.86,13.747,13.788,1250000.0
2009-06-24 05:25:00,13.843,13.889,13.71,13.817,2050000.0
2009-06-24 05:30:00,13.836,13.884,13.746,13.814,2000000.0
2009-06-24 05:35:00,13.803,13.875,13.71,13.86,3000000.0
2009-06-24 05:40:00,13.816,13.855,13.685,13.786,2400000.0
2009-06-24 05:45:00,13.832,13.866,13.719,13.862,2500000.0
2009-06-24 05:50:00,13.825,13.863,13.735,13.827,1400000.0
2009-06-24 05:55:00,13.779,13.851,13.681,13.809,1000000.0
2009-06-24 06:00:00,13.844,13.88,13.707,13.83,1600000.0
2009-06-24 06:05:00,13.818,13.872,13.702,13.87,1650000.0
2009-06-24 06:10:00,13.84,13.859,13.739,13.859,600000.0
2009-06-24 06:15:00,13.844,13.88,13.715,13.753,2250000.0
2009-06-24 06:20:00,13.756,13.756,13.756,13.756,50000.0
2009-06-24 06:25:00,13.72,13.85,13.72,13.774,550000.0
2009-06-24 06:30:00,13.808,13.854,13.688,13.806,2150000.0
2009-06-24 06:35:00,13.875,13.875,13.704,13.844,2850000.0
2009-06-24 06:40:00,13.779,13.893,13.776,13.876,850000.0
2009-06-24 06:45:00,13.747,13.873,13.716,13.838,1900000.0
2009-06-24 06:50:00,13.781,13.85,13.699,13.786,1900000.0
2009-06-24 06:55:00,13.834,13.888,13.725,13.83,1850000.0
2009-06-24 07:00:00,13.819,13.88,13.709,13.785,900000.0
2009-06-24 07:05:00,13.799,13.86,13.722,13.767,1850000.0
2009-06-24 07:10:00,13.795,13.867,13.694,13.855,2200000.0
2009-06-24 07:15:00,13.834,13.872,13.717,13.717,1200000.0
2009-06-24 07:20:00,13.859,13.898,13.743,13.828,1300000.0
2009-06-24 07:25:00,13.826,13.883,13.701,13.774,1850000.0
2009-06-24 07:30:00,13.854,13.898,13.706,13.718,1700000.0
2009-06-24 07:35:00,13.84,13.881,13.691,13.827,2050000.0
2009-06-24 07:40:00,13.761,13.885,13.679,13.741,1650000.0
2009-06-24 07:45:00,13.855,13.898,13.696,13.835,2300000.0
2009-06-24 07:50:00,13.828,13.864,13.701,13.776,1900000.0
2009-06-24 07:55:00,13.857,13.87,13.692,13.82,1500000.0
2009-06-24 08:00:00,13.715,13.876,13.667,13.699,2250000.0
2009-06-24 08:05:00,13.83,13.85,13.708,13.829,2050000.0
2009-06-24 08:10:00,13.827,13.836,13.709,13.723,2000000.0
2009-06-24 08:15:00,13.764,13.869,13.689,13.725,1800000.0
2009-06-24 08:20:00,13.712,13.86,13.674,13.815,1650000.0
2009-06-24 08:25:00,13.725,13.849,13.697,13.844,1850000.0
2009-06-24 08:30:00,13.757,13.885,13.712,13.776,2200000.0
2009-06-24 08:35:00,13.832,13.924,13.727,13.753,2300000.0
2009-06-24 08:40:00,13.878,13.892,13.747,13.806,1700000.0
2009-06-24 08:45:00,13.896,13.917,13.793,13.907,1700000.0
2009-06-24 08:50:00,13.811,13.917,13.767,13.823,2200000.0
2009-06-24 08:55:00,13.849,13.934,13.752,13.919,2100000.0
2009-06-24 09:00:00,13.878,13.903,13.773,13.891,4900000.0
2009-06-24 09:05:00,13.862,13.904,13.763,13.809,4600000.0
2009-06-24 09:10:00,13.844,13.91,13.754,13.809,4700000.0
2009-06-24 09:15:00,13.837,13.904,13.729,13.832,6850000.0
2009-06-24 09:20:00,13.798,13.867,13.717,13.793,3000000.0
2009-06-24 09:25:00,13.797,13.897,13.752,13.763,3750000.0
2009-06-24 09:30:00,13.762,13.918,13.725,13.759,3550000.0
2009-06-24 09:35:00,13.76,13.901,13.727,13.78,4650000.0
2009-06-24 09:40:00,13.76,13.903,13.687,13.799,2000000.0
2009-06-24 09:45:00,13.874,13.925,13.742,13.826,1950000.0
2009-06-24 09:50:00,13.779,13.969,13.729,13.855,2800000.0
2009-06-24 09:55:00,13.89,13.89,13.727,13.798,2200000.0
2009-06-24 10:00:00,13.807,13.91,13.763,13.85,2450000.0
2009-06-24 10:05:00,13.834,13.892,13.75,13.843,2400000.0
2009-06-24 10:10:00,13.843,13.919,13.735,13.836,2400000.0
2009-06-24 10:15:00,13.808,13.952,13.747,13.849,2800000.0
2009-06-24 10:20:00,13.894,13.931,13.754,13.929,2300000.0
2009-06-24 10:25:00,13.84,13.965,13.791,13.858,2050000.0
2009-06-24 10:30:00,13.94,14.015,13.821,13.96,2300000.0
2009-06-24 10:35:00,13.924,14.003,13.83,13.964,2100000.0
2009-06-24 10:40:00,13.876,13.967,13.785,13.849,2200000.0
2009-06-24 10:45:00,13.819,13.96,13.786,13.925,2150000.0
2009-06-24 10:50:00,13.936,13.987,13.808,13.849,2350000.0
2009-06-24 10:55:00,13.801,13.94,13.801,13.851,1950000.0
2009-06-24 11:00:00,13.838,13.955,13.744,13.88,2600000.0
2009-06-24 11:05:00,13.837,13.906,13.739,13.774,2050000.0
2009-06-24 11:10:00,13.753,13.914,13.729,13.793,2350000.0
2009-06-24 11:15:00,13.836,13.92,13.77,13.797,2350000.0
2009-06-24 11:20:00,13.873,13.928,13.751,13.793,2250000.0
2009-06-24 11:25:00,13.885,13.947,13.775,13.925,2200000.0
2009-06-24 11:30:00,13.849,13.973,13.763,13.95,2400000.0
2009-06-24 11:35:00,13.917,13.961,13.8,13.956,2300000.0
2009-06-24 11:40:00,13.984,13.991,13.83,13.945,2200000.0
2009-06-24 11:45:00,13.824,14.012,13.794,13.984,2250000.0
2009-06-24 11:50:00,13.971,13.993,13.832,13.949,2300000.0
2009-06-24 11:55:00,13.939,13.969,13.812,13.824,2500000.0
2009-06-24 12:00:00,13.883,13.981,13.783,13.889,1950000.0
2009-06-24 12:05:00,13.909,13.96,13.802,13.958,2250000.0
2009-06-24 12:10:00,13.938,14.01,13.804,13.849,2050000.0
2009-06-24 12:15:00,13.932,13.962,13.785,13.837,2250000.0
2009-06-24 12:20:00,13.942,13.961,13.786,13.92,2200000.0
2009-06-24 12:25:00,13.929,13.951,13.795,13.866,1900000.0
2009-06-24 12:30:00,13.862,13.962,13.798,13.928,2150000.0
2009-06-24 12:35:00,13.863,13.984,13.814,13.908,2000000.0
2009-06-24 12:40:00,13.768,13.941,13.768,13.938,1200000.0
2009-06-24 12:45:00,13.83,13.957,13.76,13.819,2000000.0
2009-06-24 12:50:00,13.925,13.936,13.765,13.898,1900000.0
2009-06-24 12:55:00,13.898,13.922,13.723,13.838,2000000.0
2009-06-24 13:00:00,13.893,13.901,13.704,13.774,2350000.0
2009-06-24 13:05:00,13.772,13.89,13.725,13.792,1800000.0
2009-06-24 13:10:00,13.764,13.924,13.764,13.874,2050000.0
2009-06-24 13:15:00,13.86,13.963,13.779,13.846,2450000.0
2009-06-24 13:20:00,13.813,13.99,13.766,13.918,2550000.0
2009-06-24 13:25:00,13.831,13.961,13.744,13.841,2300000.0
2009-06-24 13:30:00,13.832,13.874,13.69,13.874,2350000.0
2009-06-24 13:35:00,13.86,13.904,13.716,13.797,2550000.0
2009-06-24 13:40:00,13.824,13.889,13.709,13.863,2350000.0
2009-06-24 13:45:00,13.764,13.879,13.706,13.716,2050000.0
2009-06-24 13:50:00,13.761,13.898,13.684,13.844,2200000.0
2009-06-24 13:55:00,13.853,13.91,13.69,13.805,2350000.0
2009-06-24 14:00:00,13.752,13.854,13.7,13.849,2100000.0
2009-06-24 14:05:00,13.794,13.893,13.723,13.752,2000000.0
2009-06-24 14:10:00,13.798,13.874,13.717,13.812,2250000.0
2009-06-24 14:15:00,13.796,13.881,13.699,13.863,2250000.0
2009-06-24 14:20:00,13.833,13.925,13.747,13.813,2150000.0
2009-06-24 14:25:00,13.754,13.901,13.735,13.838,2350000.0
2009-06-24 14:30:00,13.766,13.9,13.729,13.871,2300000.0
2009-06-24 14:35:00,13.875,13.934,13.761,13.847,2200000.0
2009-06-24 14:40:00,13.818,14.001,13.772,13.893,2200000.0
2009-06-24 14:45:00,13.935,14.049,13.851,13.928,2200000.0
2009-06-24 14:50:00,13.935,14.019,13.877,13.906,2350000.0
2009-06-24 14:55:00,13.994,14.073,13.867,14.073,2250000.0
2009-06-24 15:00:00,13.96,14.088,13.939,13.939,2000000.0
2009-06-24 15:05:00,14.001,14.091,13.927,13.989,2250000.0
2009-06-24 15:10:00,13.97,14.071,13.871,14.009,2150000.0
2009-06-24 15:15:00,13.952,14.055,13.887,14.046,2200000.0
2009-06-24 15:20:00,13.941,14.067,13.903,13.989,2200000.0
2009-06-24 15:25:00,13.923,14.052,13.902,13.949,2200000.0
2009-06-24 15:30:00,14.017,14.022,13.85,13.989,2000000.0
2009-06-24 15:35:00,13.951,14.044,13.851,13.877,2950000.0
2009-06-24 15:40:00,13.932,14.04,13.884,13.932,2300000.0
2009-06-24 15:45:00,14.016,14.016,13.862,13.959,2050000.0
2009-06-24 15:50:00,13.967,14.023,13.856,13.986,2350000.0
2009-06-24 15:55:00,13.905,14.019,13.835,13.999,2700000.0
2009-06-24 16:00:00,13.871,14.011,13.837,13.949,2050000.0
2009-06-24 16:05:00,13.888,13.989,13.819,13.928,2300000.0
2009-06-24 16:10:00,13.904,14.055,13.873,14.023,2000000.0
2009-06-24 16:15:00,13.997,14.032,13.849,13.945,2350000.0
2009-06-24 16:20:00,13.961,14.048,13.865,13.891,2150000.0
2009-06-24 16:25:00,13.988,14.036,13.88,13.887,2200000.0
2009-06-24 16:30:00,13.879,14.007,13.862,13.888,2100000.0
2009-06-24 16:35:00,13.887,14.03,13.88,13.88,2250000.0
2009-06-24 16:40:00,14.037,14.066,13.889,13.927,2050000.0
2009-06-24 16:45:00,13.968,14.066,13.92,13.97,2150000.0
2009-06-24 16:50:00,14.038,14.143,13.908,13.971,2350000.0
2009-06-24 16:55:00,14.031,14.085,13.891,13.988,2450000.0
2009-06-24 17:00:00,13.891,14.054,13.891,13.902,1950000.0
2009-06-24 17:05:00,13.945,14.03,13.867,13.991,2400000.0
2009-06-24 17:10:00,14.006,14.062,13.887,13.904,2300000.0
2009-06-24 17:15:00,13.98,14.049,13.865,13.943,2250000.0
2009-06-24 17:20:00,13.912,14.077,13.883,13.989,2100000.0
2009-06-24 17:25:00,13.916,14.045,13.827,13.918,2450000.0
2009-06-24 17:30:00,13.966,14.02,13.848,13.908,2100000.0
2009-06-24 17:35:00,13.903,14.024,13.841,13.922,2600000.0
2009-06-24 17:40:00,14.008,14.079,13.873,13.891,2200000.0
2009-06-24 17:45:00,14.013,14.039,13.863,13.896,2650000.0
2009-06-24 17:50:00,13.989,14.03,13.844,13.924,2700000.0
2009-06-24 17:55:00,13.993,14.018,13.859,13.906,2050000.0
2009-06-24 18:00:00,13.925,14.029,13.861,14.001,2650000.0
2009-06-24 18:05:00,13.933,14.014,13.819,13.965,2350000.0
2009-06-24 18:10:00,13.912,14.006,13.86,13.868,2400000.0
2009-06-24 18:15:00,13.934,13.989,13.798,13.798,2200000.0
2009-06-24 18:20:00,13.861,13.957,13.785,13.813,2400000.0
2009-06-24 18:25:00,13.85,13.984,13.822,13.854,2550000.0
2009-06-24 18:30:00,13.922,13.922,13.772,13.772,2450000.0
2009-06-24 18:35:00,13.879,13.907,13.69,13.82,3000000.0
2009-06-24 18:40:00,13.802,13.816,13.665,13.784,2250000.0
2009-06-24 18:45:00,13.828,13.866,13.679,13.769,2350000.0
2009-06-24 18:50:00,13.825,13.887,13.693,13.833,3300000.0
2009-06-24 18:55:00,13.726,13.881,13.695,13.78,2250000.0
2009-06-24 19:00:00,13.779,13.862,13.684,13.854,2050000.0
2009-06-24 19:05:00,13.771,13.856,13.709,13.816,2100000.0
2009-06-24 19:10:00,13.853,13.868,13.705,13.76,2550000.0
2009-06-24 19:15:00,13.756,13.901,13.709,13.865,2150000.0
2009-06-24 19:20:00,13.856,13.921,13.716,13.912,2450000.0
2009-06-24 19:25:00,13.735,13.887,13.726,13.753,2250000.0
2009-06-24 19:30:00,13.757,13.908,13.725,13.784,2400000.0
2009-06-24 19:35:00,13.76,13.873,13.71,13.775,2400000.0
2009-06-24 19:40:00,13.793,13.906,13.722,13.894,2450000.0
2009-06-24 19:45:00,13.754,13.887,13.709,13.803,2250000.0
2009-06-24 19:50:00,13.862,13.91,13.746,13.858,2100000.0
2009-06-24 19:55:00,13.809,13.913,13.762,13.89,2150000.0
2009-06-24 20:00:00,13.887,13.924,13.758,13.832,2900000.0
2009-06-24 20:05:00,13.888,13.888,13.731,13.841,2600000.0
2009-06-24 20:10:00,13.787,13.891,13.739,13.759,2900000.0
2009-06-24 20:15:00,13.871,13.888,13.715,13.72,2150000.0
2009-06-24 20:20:00,13.818,13.875,13.683,13.754,2150000.0
2009-06-24 20:25:00,13.818,13.9,13.68,13.726,2000000.0
2009-06-24 20:30:00,13.778,13.873,13.694,13.748,2100000.0
2009-06-24 20:35:00,13.717,13.851,13.641,13.734,2050000.0
2009-06-24 20:40:00,13.721,13.817,13.669,13.673,1900000.0
2009-06-24 20:45:00,13.695,13.814,13.676,13.699,2000000.0
2009-06-24 20:50:00,13.759,13.842,13.696,13.83,1850000.0
2009-06-24 20:55:00,13.69,13.825,13.641,13.704,2550000.0
2009-06-24 21:00:00,13.749,13.887,13.665,13.718,2100000.0
2009-06-24 21:05:00,13.705,13.808,13.644,13.72,1750000.0
2009-06-24 21:10:00,13.782,13.815,13.655,13.714,1850000.0
2009-06-24 21:15:00,13.758,13.819,13.636,13.75,2450000.0
2009-06-24 21:20:00,13.782,13.847,13.659,13.717,2250000.0
2009-06-24 21:25:00,13.745,13.85,13.686,13.741,1950000.0
2009-06-24 21:30:00,13.723,13.887,13.723,13.75,2200000.0
2009-06-24 21:35:00,13.846,13.863,13.706,13.79,1750000.0
2009-06-24 21:40:00,13.785,13.862,13.704,13.784,1900000.0
2009-06-24 21:45:00,13.781,13.866,13.722,13.852,1350000.0
2009-06-24 21:50:00,13.719,13.876,13.695,13.777,1900000.0
2009-06-24 21:55:00,13.747,13.881,13.7,13.811,1500000.0
2009-06-24 22:00:00,13.824,13.906,13.719,13.792,1350000.0
2009-06-24 22:05:00,13.782,13.883,13.744,13.816,1850000.0
2009-06-24 22:10:00,13.864,13.864,13.677,13.85,1500000.0
2009-06-24 22:15:00,13.855,13.866,13.723,13.866,400000.0
2009-06-24 22:20:00,13.836,13.864,13.701,13.715,1450000.0
2009-06-24 22:25:00,13.712,13.883,13.701,13.83,1600000.0
2009-06-24 22:30:00,13.762,13.876,13.712,13.802,2250000.0
2009-06-24 22:35:00,13.793,13.853,13.747,13.751,550000.0
2009-06-24 22:40:00,13.692,13.86,13.692,13.812,2150000.0
2009-06-24 22:45:00,13.755,13.863,13.722,13.772,1600000.0
2009-06-24 22:50:00,13.753,13.886,13.651,13.716,1600000.0
2009-06-24 22:55:00,13.841,13.841,13.69,13.823,900000.0
2009-06-24 23:00:00,13.749,13.834,13.692,13.822,300000.0
2009-06-24 23:05:00,13.858,13.858,13.727,13.748,1000000.0
2009-06-24 23:10:00,13.758,13.844,13.712,13.81,2400000.0
2009-06-24 23:15:00,13.704,13.84,13.703,13.82,900000.0
2009-06-24 23:20:00,13.749,13.831,13.692,13.798,700000.0
2009-06-24 23:30:00,13.749,13.79,13.692,13.692,200000.0
2009-06-24 23:40:00,13.824,13.834,13.699,13.798,750000.0
2009-06-24 23:45:00,13.708,13.84,13.708,13.794,500000.0
2009-06-24 23:50:00,13.714,13.824,13.698,13.793,1450000.0
2009-06-24 23:55:00,13.8,13.825,13.726,13.744,550000.0
2009-06-25 00:00:00,13.772,13.86,13.675,13.725,3400000.0
2009-06-25 00:05:00,13.837,13.865,13.697,13.831,2500000.0
2009-06-25 00:10:00,13.764,13.862,13.736,13.862,1100000.0
2009-06-25 00:15:00,13.741,13.87,13.703,13.827,1800000.0
2009-06-25 00:20:00,13.806,13.84,13.699,13.819,1500000.0
2009-06-25 00:25:00,13.812,13.829,13.677,13.741,1750000.0
2009-06-25 00:30:00,13.777,13.834,13.609,13.709,2750000.0
2009-06-25 00:35:00,13.785,13.807,13.653,13.724,1550000.0
2009-06-25 00:40:00,13.694,13.861,13.612,13.749,2250000.0
2009-06-25 00:45:00,13.81,13.822,13.696,13.822,950000.0
2009-06-25 00:50:00,13.809,13.873,13.688,13.785,1800000.0
2009-06-25 00:55:00,13.773,13.834,13.68,13.826,1900000.0
2009-06-25 01:00:00,13.658,13.837,13.653,13.83,2650000.0
2009-06-25 01:05:00,13.76,13.84,13.758,13.796,800000.0
2009-06-25 01:10:00,13.719,13.828,13.662,13.821,850000.0
2009-06-25 01:15:00,13.822,13.844,13.694,13.828,1400000.0
2009-06-25 01:20:00,13.693,13.817,13.693,13.81,1150000.0
2009-06-25 01:25:00,13.768,13.84,13.669,13.818,1500000.0
2009-06-25 01:30:00,13.814,13.841,13.691,13.701,1300000.0
2009-06-25 01:35:00,13.833,13.852,13.724,13.801,1300000.0
2009-06-25 01:40:00,13.806,13.821,13.678,13.817,750000.0
2009-06-25 01:45:00,13.798,13.857,13.704,13.771,1000000.0
2009-06-25 01:50:00,13.758,13.849,13.736,13.816,750000.0
2009-06-25 01:55:00,13.818,13.872,13.695,13.868,1900000.0
2009-06-25 02:00:00,13.83,13.832,13.701,13.766,1800000.0
2009-06-25 02:05:00,13.774,13.844,13.685,13.787,1500000.0
2009-06-25 02:10:00,13.778,13.801,13.636,13.647,2850000.0
2009-06-25 02:15:00,13.825,13.87,13.708,13.805,2300000.0
2009-06-25 02:20:00,13.826,13.85,13.686,13.748,1900000.0
2009-06-25 02:25:00,13.699,13.847,13.699,13.815,1400000.0
2009-06-25 02:30:00,13.796,13.854,13.678,13.824,1750000.0
2009-06-25 02:35:00,13.783,13.851,13.705,13.818,1700000.0
2009-06-25 02:40:00,13.75,13.864,13.668,13.72,1600000.0
2009-06-25 02:45:00,13.688,13.884,13.688,13.78,2000000.0
2009-06-25 02:50:00,13.87,13.87,13.72,13.72,1150000.0
2009-06-25 02:55:00,13.813,13.885,13.708,13.747,1150000.0
2009-06-25 03:00:00,13.837,13.882,13.708,13.725,1950000.0
2009-06-25 03:05:00,13.746,13.868,13.67,13.857,2550000.0
2009-06-25 03:10:00,13.838,13.854,13.705,13.83,2100000.0
2009-06-25 03:15:00,13.732,13.869,13.683,13.839,3050000.0
2009-06-25 03:20:00,13.766,13.862,13.713,13.831,1650000.0
2009-06-25 03:25:00,13.851,13.871,13.719,13.719,1100000.0
2009-06-25 03:30:00,13.792,13.858,13.702,13.82,2250000.0
2009-06-25 03:35:00,13.764,13.882,13.758,13.758,1500000.0
2009-06-25 03:40:00,13.855,13.913,13.736,13.775,1300000.0
2009-06-25 03:45:00,13.856,13.879,13.731,13.839,1650000.0
2009-06-25 03:50:00,13.729,13.874,13.714,13.789,1650000.0
2009-06-25 03:55:00,13.836,13.865,13.727,13.861,1650000.0
2009-06-25 04:00:00,13.788,13.867,13.747,13.867,900000.0
2009-06-25 04:05:00,13.851,13.891,13.734,13.858,1450000.0
2009-06-25 04:10:00,13.797,13.912,13.744,13.857,1550000.0
2009-06-25 04:15:00,13.895,13.895,13.719,13.815,3750000.0
2009-06-25 04:20:00,13.751,13.905,13.733,13.874,950000.0
2009-06-25 04:25:00,13.8,13.934,13.758,13.795,1800000.0
2009-06-25 04:30:00,13.77,13.918,13.722,13.727,1800000.0
2009-06-25 04:35:00,13.916,13.93,13.775,13.863,2300000.0
2009-06-25 04:40:00,13.853,13.893,13.762,13.88,750000.0
2009-06-25 04:45:00,13.827,13.898,13.749,13.772,600000.0
2009-06-25 04:50:00,13.858,13.938,13.783,13.812,1600000.0
2009-06-25 04:55:00,13.81,13.951,13.787,13.948,2150000.0
2009-06-25 05:00:00,13.906,13.948,13.81,13.92,1600000.0
2009-06-25 05:05:00,13.935,14.014,13.804,13.963,2050000.0
2009-06-25 05:10:00,13.889,13.956,13.79,13.917,1600000.0
2009-06-25 05:15:00,13.819,13.951,13.802,13.862,1900000.0
2009-06-25 05:20:00,13.912,13.946,13.823,13.843,1900000.0
2009-06-25 05:25:00,13.894,13.968,13.792,13.929,2200000.0
2009-06-25 05:30:00,13.914,13.945,13.817,13.865,2450000.0
2009-06-25 05:35:00,13.878,13.963,13.79,13.928,2350000.0
2009-06-25 05:40:00,13.898,13.962,13.803,13.873,2400000.0
2009-06-25 05:45:00,13.903,14.003,13.84,13.955,3050000.0
2009-06-25 05:50:00,13.861,13.939,13.812,13.908,1000000.0
2009-06-25 05:55:00,13.946,13.962,13.784,13.934,1000000.0
2009-06-25 06:00:00,13.914,13.914,13.777,13.802,900000.0
2009-06-25 06:05:00,13.889,13.944,13.79,13.922,2100000.0
2009-06-25 06:10:00,13.892,13.955,13.778,13.918,1350000.0
2009-06-25 06:15:00,13.825,13.937,13.809,13.824,1300000.0
2009-06-25 06:20:00,13.818,13.942,13.805,13.898,850000.0
2009-06-25 06:25:00,13.943,13.964,13.789,13.894,1450000.0
2009-06-25 06:30:00,13.89,13.95,13.778,13.94,2100000.0
2009-06-25 06:35:00,13.933,14.003,13.797,13.941,2350000.0
2009-06-25 06:40:00,13.786,13.952,13.775,13.946,1700000.0
2009-06-25 06:45:00,13.914,13.969,13.809,13.922,2250000.0
2009-06-25 06:50:00,13.893,13.97,13.795,13.927,2100000.0
2009-06-25 06:55:00,13.921,14.005,13.81,13.935,2150000.0
2009-06-25 07:00:00,13.884,13.96,13.82,13.861,1300000.0
2009-06-25 07:05:00,13.948,13.969,13.815,13.829,2000000.0
2009-06-25 07:10:00,13.854,13.94,13.782,13.902,1950000.0
2009-06-25 07:15:00,13.844,13.982,13.787,13.912,2050000.0
2009-06-25 07:20:00,13.939,13.963,13.808,13.95,1600000.0
2009-06-25 07:25:00,13.884,13.96,13.803,13.96,1300000.0
2009-06-25 07:30:00,13.924,13.947,13.782,13.791,1700000.0
2009-06-25 07:35:00,13.91,13.939,13.801,13.93,2050000.0
2009-06-25 07:40:00,13.847,13.94,13.784,13.839,2150000.0
2009-06-25 07:45:00,13.932,13.969,13.778,13.916,1800000.0
2009-06-25 07:50:00,13.948,13.974,13.803,13.864,1900000.0
2009-06-25 07:55:00,13.962,14.005,13.809,13.929,1900000.0
2009-06-25 08:00:00,13.78,13.948,13.776,13.815,1750000.0
2009-06-25 08:05:00,13.915,13.961,13.799,13.929,2050000.0
2009-06-25 08:10:00,13.892,13.941,13.796,13.805,2000000.0
2009-06-25 08:15:00,13.826,13.964,13.763,13.858,2400000.0
2009-06-25 08:20:00,13.807,13.96,13.785,13.914,2050000.0
2009-06-25 08:25:00,13.822,13.953,13.781,13.936,1850000.0
2009-06-25 08:30:00,13.807,13.955,13.797,13.859,2200000.0
2009-06-25 08:35:00,13.916,13.977,13.819,13.839,2300000.0
2009-06-25 08:40:00,13.936,13.957,13.756,13.88,2000000.0
2009-06-25 08:45:00,13.957,13.977,13.849,13.975,1700000.0
2009-06-25 08:50:00,13.874,13.978,13.82,13.865,2200000.0
2009-06-25 08:55:00,13.897,13.955,13.794,13.952,2100000.0
2009-06-25 09:00:00,13.934,13.969,13.803,13.952,4900000.0
2009-06-25 09:05:00,13.888,13.974,13.809,13.855,4600000.0
2009-06-25 09:10:00,13.875,13.955,13.78,13.865,4700000.0
2009-06-25 09:15:00,13.874,13.967,13.803,13.87,6850000.0
2009-06-25 09:20:00,13.835,13.92,13.74,13.791,3000000.0
2009-06-25 09:25:00,13.816,13.928,13.698,13.739,4100000.0
2009-06-25 09:30:00,13.739,13.897,13.682,13.747,3450000.0
2009-06-25 09:35:00,13.761,13.913,13.722,13.724,4650000.0
2009-06-25 09:40:00,13.755,13.919,13.744,13.807,2000000.0
2009-06-25 09:45:00,13.884,13.925,13.726,13.788,2000000.0
2009-06-25 09:50:00,13.776,13.91,13.739,13.854,2800000.0
2009-06-25 09:55:00,13.885,13.895,13.753,13.818,2200000.0
2009-06-25 10:00:00,13.79,13.939,13.755,13.835,2450000.0
2009-06-25 10:05:00,13.839,13.938,13.757,13.879,2400000.0
2009-06-25 10:10:00,13.885,13.951,13.782,13.855,2400000.0
2009-06-25 10:15:00,13.78,13.958,13.78,13.888,2800000.0
2009-06-25 10:20:00,13.931,13.956,13.8,13.933,2300000.0
2009-06-25 10:25:00,13.852,13.947,13.788,13.824,2050000.0
2009-06-25 10:30:00,13.924,13.955,13.785,13.944,2300000.0
2009-06-25 10:35:00,13.879,13.97,13.756,13.911,2100000.0
2009-06-25 10:40:00,13.854,13.972,13.771,13.842,2200000.0
2009-06-25 10:45:00,13.791,13.934,13.763,13.912,2150000.0
2009-06-25 10:50:00,13.892,13.94,13.759,13.84,2350000.0
2009-06-25 10:55:00,13.781,13.93,13.732,13.845,1950000.0
2009-06-25 11:00:00,13.837,13.936,13.738,13.911,2600000.0
2009-06-25 11:05:00,13.871,13.951,13.741,13.82,2050000.0
2009-06-25 11:10:00,13.801,13.933,13.791,13.816,2350000.0
2009-06-25 11:15:00,13.837,13.94,13.763,13.829,2350000.0
2009-06-25 11:20:00,13.912,13.938,13.767,13.787,2250000.0
2009-06-25 11:25:00,13.91,13.911,13.741,13.891,2300000.0
2009-06-25 11:30:00,13.804,13.906,13.721,13.825,2350000.0
2009-06-25 11:35:00,13.873,13.911,13.748,13.864,2300000.0
2009-06-25 11:40:00,13.873,13.912,13.715,13.822,2200000.0
2009-06-25 11:45:00,13.707,13.931,13.707,13.891,2250000.0
2009-06-25 11:50:00,13.867,13.894,13.731,13.76,1650000.0
2009-06-25 11:55:00,13.86,13.902,13.712,13.712,2500000.0
2009-06-25 12:00:00,13.764,13.857,13.696,13.794,1950000.0
2009-06-25 12:05:00,13.831,13.876,13.713,13.863,2250000.0
2009-06-25 12:10:00,13.845,13.897,13.673,13.768,2050000.0
2009-06-25 12:15:00,13.843,13.88,13.728,13.735,2250000.0
2009-06-25 12:20:00,13.879,13.891,13.714,13.832,2200000.0
2009-06-25 12:25:00,13.85,13.88,13.725,13.794,1900000.0
2009-06-25 12:30:00,13.792,13.892,13.704,13.892,2150000.0
2009-06-25 12:35:00,13.785,13.928,13.697,13.814,2850000.0
2009-06-25 12:40:00,13.736,13.885,13.72,13.863,2250000.0
2009-06-25 12:45:00,13.758,13.891,13.705,13.732,1600000.0
2009-06-25 12:50:00,13.851,13.851,13.666,13.816,1900000.0
2009-06-25 12:55:00,13.822,13.886,13.702,13.807,2000000.0
2009-06-25 13:00:00,13.854,13.885,13.713,13.775,2350000.0
2009-06-25 13:05:00,13.773,13.856,13.696,13.717,2200000.0
2009-06-25 13:10:00,13.709,13.897,13.686,13.855,2050000.0
2009-06-25 13:15:00,13.815,13.883,13.704,13.77,2450000.0
2009-06-25 13:20:00,13.76,13.924,13.712,13.877,2550000.0
2009-06-25 13:25:00,13.755,13.901,13.732,13.872,2300000.0
2009-06-25 13:30:00,13.888,13.979,13.787,13.962,2350000.0
2009-06-25 13:35:00,13.936,14.004,13.805,13.864,2550000.0
2009-06-25 13:40:00,13.877,14.017,13.818,13.976,2350000.0
2009-06-25 13:45:00,13.863,14.004,13.808,13.843,1850000.0
2009-06-25 13:50:00,13.857,14.008,13.777,13.948,2200000.0
2009-06-25 13:55:00,13.951,13.977,13.78,13.893,2350000.0
2009-06-25 14:00:00,13.866,13.963,13.803,13.956,2100000.0
2009-06-25 14:05:00,13.89,13.993,13.77,13.827,2000000.0
2009-06-25 14:10:00,13.86,14.011,13.8,13.93,2250000.0
2009-06-25 14:15:00,13.906,13.973,13.819,13.968,2250000.0
2009-06-25 14:20:00,13.943,13.969,13.801,13.911,2150000.0
2009-06-25 14:25:00,13.837,13.935,13.792,13.894,2350000.0
2009-06-25 14:30:00,13.804,13.998,13.767,13.925,2300000.0
2009-06-25 14:35:00,13.917,13.938,13.743,13.806,2200000.0
2009-06-25 14:40:00,13.844,13.93,13.739,13.788,2200000.0
2009-06-25 14:45:00,13.854,13.9,13.737,13.842,2200000.0
2009-06-25 14:50:00,13.833,13.926,13.753,13.786,2350000.0
2009-06-25 14:55:00,13.884,13.928,13.788,13.928,2250000.0
2009-06-25 15:00:00,13.804,13.943,13.787,13.83,2000000.0
2009-06-25 15:05:00,13.896,13.961,13.788,13.86,2250000.0
2009-06-25 15:10:00,13.892,13.986,13.802,13.898,2150000.0
2009-06-25 15:15:00,13.853,13.964,13.812,13.941,2200000.0
2009-06-25 15:20:00,13.81,13.976,13.792,13.933,2200000.0
2009-06-25 15:25:00,13.828,13.988,13.824,13.888,2200000.0
2009-06-25 15:30:00,13.97,13.986,13.828,13.956,2000000.0
2009-06-25 15:35:00,13.934,13.984,13.809,13.837,2950000.0
2009-06-25 15:40:00,13.854,13.97,13.815,13.9,2300000.0
2009-06-25 15:45:00,13.977,13.977,13.799,13.919,2050000.0
2009-06-25 15:50:00,13.909,13.952,13.804,13.919,2350000.0
2009-06-25 15:55:00,13.838,13.969,13.811,13.95,2700000.0
2009-06-25 16:00:00,13.812,13.971,13.805,13.91,2050000.0
2009-06-25 16:05:00,13.859,13.985,13.796,13.904,2300000.0
2009-06-25 16:10:00,13.985,14.012,13.881,13.993,2000000.0
2009-06-25 16:15:00,13.943,14.044,13.84,13.95,2350000.0
2009-06-25 16:20:00,13.985,14.045,13.817,13.899,2150000.0
2009-06-25 16:25:00,13.949,14.038,13.852,13.892,2200000.0
2009-06-25 16:30:00,13.882,14.011,13.819,13.874,2100000.0
2009-06-25 16:35:00,13.852,13.979,13.812,13.823,2250000.0
2009-06-25 16:40:00,13.982,13.983,13.818,13.851,2050000.0
2009-06-25 16:45:00,13.865,13.961,13.785,13.825,2150000.0
2009-06-25 16:50:00,13.918,13.959,13.798,13.836,2350000.0
2009-06-25 16:55:00,13.922,14.031,13.806,13.861,2450000.0
2009-06-25 17:00:00,13.84,14.017,13.823,13.823,1950000.0
2009-06-25 17:05:00,13.866,13.986,13.817,13.928,2400000.0
2009-06-25 17:10:00,13.968,13.968,13.793,13.823,2300000.0
2009-06-25 17:15:00,13.922,13.962,13.783,13.837,2250000.0
2009-06-25 17:20:00,13.81,13.975,13.789,13.91,2100000.0
2009-06-25 17:25:00,13.867,13.972,13.793,13.905,2450000.0
2009-06-25 17:30:00,13.962,14.008,13.835,13.909,2100000.0
2009-06-25 17:35:00,13.851,13.969,13.815,13.882,2600000.0
2009-06-25 17:40:00,13.968,14.023,13.828,13.844,2200000.0
2009-06-25 17:45:00,13.976,13.977,13.833,13.88,2650000.0
2009-06-25 17:50:00,13.957,13.982,13.832,13.912,2700000.0
2009-06-25 17:55:00,13.98,14.03,13.832,13.888,2250000.0
2009-06-25 18:00:00,13.903,14.039,13.84,13.989,2650000.0
2009-06-25 18:05:00,13.907,13.997,13.837,13.942,2350000.0
2009-06-25 18:10:00,13.869,13.973,13.823,13.825,2400000.0
2009-06-25 18:15:00,13.892,13.979,13.822,13.86,2200000.0
2009-06-25 18:20:00,13.899,14.006,13.837,13.877,2400000.0
2009-06-25 18:25:00,13.887,13.97,13.808,13.875,2550000.0
2009-06-25 18:30:00,13.92,13.961,13.778,13.802,2450000.0
2009-06-25 18:35:00,13.897,13.975,13.787,13.925,3000000.0
2009-06-25 18:40:00,13.895,13.955,13.751,13.941,2250000.0
2009-06-25 18:45:00,13.959,13.963,13.788,13.874,2350000.0
2009-06-25 18:50:00,13.932,13.971,13.776,13.947,3300000.0
2009-06-25 18:55:00,13.834,13.96,13.79,13.95,1950000.0
2009-06-25 19:00:00,13.86,13.962,13.793,13.953,2050000.0
2009-06-25 19:05:00,13.88,13.955,13.785,13.899,2150000.0
2009-06-25 19:10:00,13.947,13.974,13.816,13.874,2550000.0
2009-06-25 19:15:00,13.894,14.023,13.825,13.985,2150000.0
2009-06-25 19:20:00,13.96,14.031,13.854,14.009,2550000.0
2009-06-25 19:25:00,13.854,14.013,13.854,13.86,2300000.0
2009-06-25 19:30:00,13.865,14.016,13.856,13.907,2450000.0
2009-06-25 19:35:00,13.908,14.012,13.854,13.894,2400000.0
2009-06-25 19:40:00,13.918,14.018,13.843,13.995,2450000.0
2009-06-25 19:45:00,13.865,13.991,13.84,13.903,2250000.0
2009-06-25 19:50:00,13.961,14.002,13.845,13.974,2100000.0
2009-06-25 19:55:00,13.909,13.996,13.839,13.967,2150000.0
2009-06-25 20:00:00,14.006,14.006,13.816,13.908,2900000.0
2009-06-25 20:05:00,13.972,13.986,13.843,13.943,2100000.0
2009-06-25 20:10:00,13.948,14.039,13.841,13.881,2550000.0
2009-06-25 20:15:00,13.973,13.974,13.787,13.842,2150000.0
2009-06-25 20:20:00,13.953,13.986,13.807,13.929,1750000.0
2009-06-25 20:25:00,13.906,13.987,13.835,13.979,1450000.0
2009-06-25 20:30:00,13.9,14.027,13.84,13.914,1750000.0
2009-06-25 20:35:00,13.898,13.974,13.897,13.919,400000.0
2009-06-25 20:40:00,13.903,13.973,13.796,13.796,1250000.0
2009-06-25 20:45:00,13.93,13.979,13.841,13.9,1600000.0
2009-06-25 20:50:00,13.93,13.974,13.868,13.969,1600000.0
2009-06-25 20:55:00,13.918,14.017,13.837,13.889,1450000.0
2009-06-25 21:00:00,13.931,13.984,13.838,13.878,1850000.0
2009-06-25 21:05:00,13.865,13.988,13.861,13.92,1850000.0
2009-06-25 21:10:00,13.988,14.045,13.834,13.885,1800000.0
2009-06-25 21:15:00,13.952,13.985,13.849,13.861,1000000.0
2009-06-25 21:20:00,13.987,13.988,13.853,13.857,1650000.0
2009-06-25 21:25:00,13.906,14.005,13.849,13.911,1200000.0
2009-06-25 21:30:00,13.841,13.989,13.841,13.967,1150000.0
2009-06-25 21:35:00,13.948,13.989,13.844,13.942,1400000.0
2009-06-25 21:40:00,13.961,13.999,13.808,13.935,1900000.0
2009-06-25 21:45:00,13.996,13.996,13.858,13.99,2050000.0
2009-06-25 21:50:00,13.956,13.99,13.847,13.921,1100000.0
2009-06-25 21:55:00,13.99,13.995,13.853,13.97,950000.0
2009-06-25 22:00:00,13.969,14.009,13.854,13.969,1500000.0
2009-06-25 22:05:00,14.0,14.004,13.867,13.869,1150000.0
2009-06-25 22:10:00,13.994,14.01,13.818,13.963,2350000.0
2009-06-25 22:15:00,13.97,13.996,13.88,13.88,400000.0
2009-06-25 22:20:00,13.98,14.018,13.851,13.867,1300000.0
2009-06-25 22:25:00,13.87,14.017,13.87,13.974,2250000.0
2009-06-25 22:30:00,13.957,14.012,13.859,13.971,1450000.0
2009-06-25 22:35:00,13.85,14.024,13.818,13.934,1400000.0
2009-06-25 22:40:00,13.839,14.021,13.837,13.848,2500000.0
2009-06-25 22:45:00,13.994,14.019,13.874,13.898,1150000.0
2009-06-25 22:50:00,13.91,14.021,13.86,13.995,2300000.0
2009-06-25 22:55:00,13.99,14.006,13.835,13.841,1800000.0
2009-06-25 23:00:00,13.911,14.026,13.842,14.026,1250000.0
2009-06-25 23:05:00,13.922,13.993,13.881,13.949,850000.0
2009-06-25 23:10:00,13.908,13.99,13.858,13.884,2950000.0
2009-06-25 23:15:00,13.855,13.99,13.84,13.99,500000.0
2009-06-25 23:20:00,13.919,13.96,13.862,13.862,200000.0
2009-06-25 23:30:00,13.919,13.998,13.862,13.984,600000.0
2009-06-25 23:35:00,14.0,14.0,13.98,13.98,750000.0
2009-06-25 23:40:00,13.994,14.004,13.869,13.968,750000.0
2009-06-25 23:45:00,13.99,13.99,13.99,13.99,1300000.0
2009-06-25 23:50:00,13.894,14.004,13.878,13.98,1700000.0
2009-06-25 23:55:00,13.957,13.963,13.879,13.923,300000.0
2009-06-26 00:00:00,13.951,14.02,13.841,13.958,3400000.0
2009-06-26 00:05:00,13.947,14.011,13.854,13.97,1550000.0
2009-06-26 00:10:00,13.919,14.021,13.894,14.021,1850000.0
2009-06-26 00:15:00,13.891,14.033,13.889,13.952,1850000.0
2009-06-26 00:20:00,13.992,14.025,13.88,13.995,2150000.0
2009-06-26 00:25:00,13.968,14.03,13.842,13.992,1950000.0
2009-06-26 00:30:00,13.976,14.064,13.843,13.961,2550000.0
2009-06-26 00:35:00,14.007,14.043,13.895,14.007,1500000.0
2009-06-26 00:40:00,13.933,14.079,13.858,14.008,2200000.0
2009-06-26 00:45:00,14.014,14.053,13.86,14.01,1100000.0
2009-06-26 00:50:00,14.008,14.087,13.885,13.995,2200000.0
2009-06-26 00:55:00,14.005,14.047,13.898,14.044,2150000.0
2009-06-26 01:00:00,13.879,14.052,13.872,14.052,2900000.0
2009-06-26 01:05:00,14.006,14.059,13.973,14.023,1500000.0
2009-06-26 01:10:00,13.931,14.054,13.901,14.054,1550000.0
2009-06-26 01:15:00,14.051,14.07,13.893,14.062,2150000.0
2009-06-26 01:20:00,14.022,14.092,13.925,14.067,2200000.0
2009-06-26 01:25:00,14.008,14.111,13.878,13.968,2600000.0
2009-06-26 01:30:00,14.038,14.092,13.902,14.052,2050000.0
2009-06-26 01:35:00,14.072,14.076,13.931,14.009,1100000.0
2009-06-26 01:40:00,13.959,14.081,13.892,14.023,1500000.0
2009-06-26 01:45:00,13.978,14.052,13.871,13.965,1750000.0
2009-06-26 01:50:00,13.964,14.072,13.904,14.044,1700000.0
2009-06-26 01:55:00,14.034,14.067,13.927,14.05,1600000.0
2009-06-26 02:00:00,14.04,14.097,13.914,14.025,2400000.0
2009-06-26 02:05:00,14.016,14.084,13.985,14.023,1300000.0
2009-06-26 02:10:00,14.036,14.103,13.927,13.952,2850000.0
2009-06-26 02:15:00,14.073,14.098,13.962,14.05,1500000.0
2009-06-26 02:20:00,14.079,14.104,13.963,14.01,1200000.0
2009-06-26 02:25:00,14.029,14.096,13.932,14.039,1700000.0
2009-06-26 02:30:00,14.016,14.09,13.898,14.06,1750000.0
2009-06-26 02:35:00,13.974,14.081,13.953,14.05,900000.0
2009-06-26 02:40:00,13.988,14.037,13.926,13.926,400000.0
2009-06-26 02:45:00,14.04,14.084,13.924,13.986,1350000.0
2009-06-26 02:50:00,13.993,14.037,13.952,13.98,350000.0
2009-06-26 02:55:00,14.028,14.076,13.915,13.96,1000000.0
2009-06-26 03:00:00,14.047,14.092,13.981,14.06,1350000.0
2009-06-26 03:05:00,14.087,14.104,13.968,14.098,1900000.0
2009-06-26 03:10:00,14.033,14.172,13.933,14.131,2400000.0
2009-06-26 03:15:00,14.032,14.139,13.979,14.096,2850000.0
2009-06-26 03:20:00,14.045,14.151,14.003,14.031,1200000.0
2009-06-26 03:25:00,14.032,14.13,13.985,14.113,1350000.0
2009-06-26 03:30:00,14.053,14.148,13.959,14.111,1600000.0
2009-06-26 03:35:00,14.13,14.194,14.039,14.039,1200000.0
2009-06-26 03:40:00,14.107,14.187,13.973,14.093,1400000.0
2009-06-26 03:45:00,14.129,14.151,14.061,14.103,950000.0
2009-06-26 03:50:00,14.107,14.14,14.005,14.14,1400000.0
2009-06-26 03:55:00,14.08,14.201,14.029,14.066,1400000.0
2009-06-26 04:00:00,14.092,14.161,14.046,14.091,1100000.0
2009-06-26 04:05:00,14.16,14.215,14.065,14.15,2100000.0
2009-06-26 04:10:00,14.092,14.155,14.052,14.052,550000.0
2009-06-26 04:15:00,14.141,14.174,14.015,14.059,1000000.0
2009-06-26 04:20:00,14.079,14.18,14.02,14.18,1100000.0
2009-06-26 04:25:00,14.139,14.208,14.06,14.074,2100000.0
2009-06-26 04:30:00,14.183,14.203,14.058,14.169,1700000.0
2009-06-26 04:35:00,14.177,14.193,14.052,14.153,2150000.0
2009-06-26 04:40:00,14.143,14.179,14.04,14.179,1250000.0
2009-06-26 04:45:00,14.148,14.176,14.03,14.145,1250000.0
2009-06-26 04:50:00,14.105,14.22,14.041,14.07,1200000.0
2009-06-26 04:55:00,14.091,14.218,14.028,14.172,1900000.0
2009-06-26 05:00:00,14.131,14.184,14.062,14.101,1550000.0
2009-06-26 05:05:00,14.057,14.18,14.039,14.171,1950000.0
2009-06-26 05:10:00,14.134,14.204,14.052,14.194,1350000.0
2009-06-26 05:15:00,14.052,14.186,14.028,14.108,1300000.0
2009-06-26 05:20:00,14.129,14.194,14.089,14.118,1450000.0
2009-06-26 05:25:00,14.154,14.18,14.036,14.043,950000.0
2009-06-26 05:30:00,14.114,14.144,14.059,14.114,550000.0
2009-06-26 05:35:00,14.123,14.207,14.031,14.202,1500000.0
2009-06-26 05:40:00,14.134,14.19,14.038,14.144,2200000.0
2009-06-26 05:45:00,14.164,14.204,13.979,14.165,1650000.0
2009-06-26 05:50:00,14.113,14.176,14.028,14.104,450000.0
2009-06-26 05:55:00,14.147,14.196,14.045,14.164,1700000.0
2009-06-26 06:00:00,14.175,14.204,13.997,14.138,1700000.0
2009-06-26 06:05:00,14.19,14.214,14.049,14.163,3050000.0
2009-06-26 06:10:00,14.112,14.189,13.998,14.141,1650000.0
2009-06-26 06:15:00,14.149,14.152,13.985,14.003,2350000.0
2009-06-26 06:20:00,14.115,14.168,14.002,14.111,1700000.0
2009-06-26 06:25:00,14.047,14.162,14.011,14.095,2100000.0
2009-06-26 06:30:00,14.1,14.136,13.965,14.108,2250000.0
2009-06-26 06:35:00,14.122,14.143,13.946,14.109,2300000.0
2009-06-26 06:40:00,14.041,14.161,13.987,14.131,1550000.0
2009-06-26 06:45:00,14.074,14.178,13.954,14.086,2250000.0
2009-06-26 06:50:00,14.061,14.157,13.971,14.092,2300000.0
2009-06-26 06:55:00,14.098,14.158,14.014,14.107,1750000.0
2009-06-26 07:00:00,14.028,14.155,14.002,14.065,1650000.0
2009-06-26 07:05:00,14.071,14.122,13.966,13.999,1250000.0
2009-06-26 07:10:00,14.136,14.136,13.964,14.12,2350000.0
2009-06-26 07:15:00,13.99,14.125,13.953,14.072,2650000.0
2009-06-26 07:20:00,13.981,14.167,13.912,14.086,1700000.0
2009-06-26 07:25:00,14.084,14.14,13.987,14.043,1850000.0
2009-06-26 07:30:00,14.107,14.15,13.98,13.992,1850000.0
2009-06-26 07:35:00,14.097,14.138,13.953,14.101,2100000.0
2009-06-26 07:40:00,14.015,14.118,13.972,14.032,1750000.0
2009-06-26 07:45:00,14.126,14.185,13.981,14.087,2300000.0
2009-06-26 07:50:00,14.098,14.152,13.976,14.019,1900000.0
2009-06-26 07:55:00,14.122,14.131,13.949,14.09,1900000.0
2009-06-26 08:00:00,14.013,14.129,13.985,14.017,2250000.0
2009-06-26 08:05:00,14.128,14.158,13.991,14.111,2050000.0
2009-06-26 08:10:00,14.084,14.146,13.994,14.028,2000000.0
2009-06-26 08:15:00,14.052,14.174,13.991,14.053,2200000.0
2009-06-26 08:20:00,14.023,14.155,13.991,14.127,2050000.0
2009-06-26 08:25:00,14.047,14.15,14.012,14.15,1500000.0
2009-06-26 08:30:00,14.028,14.154,14.012,14.07,2200000.0
2009-06-26 08:35:00,14.12,14.15,13.986,14.043,2300000.0
2009-06-26 08:40:00,14.154,14.172,14.0,14.067,1700000.0
2009-06-26 08:45:00,14.154,14.175,14.066,14.175,1800000.0
2009-06-26 08:50:00,14.081,14.176,14.019,14.047,2200000.0
2009-06-26 08:55:00,14.11,14.161,13.984,14.15,2100000.0
2009-06-26 09:00:00,14.142,14.181,14.04,14.181,3600000.0
2009-06-26 09:05:00,14.105,14.184,14.002,14.1,4600000.0
2009-06-26 09:10:00,14.113,14.191,14.039,14.126,4700000.0
2009-06-26 09:15:00,14.13,14.211,14.037,14.2,5400000.0
2009-06-26 09:20:00,14.099,14.227,14.023,14.105,3000000.0
2009-06-26 09:25:00,14.089,14.192,14.014,14.046,4100000.0
2009-06-26 09:30:00,14.073,14.214,14.002,14.058,3450000.0
2009-06-26 09:35:00,14.049,14.192,14.018,14.076,4650000.0
2009-06-26 09:40:00,14.041,14.208,14.029,14.111,2000000.0
2009-06-26 09:45:00,14.206,14.266,14.006,14.083,2000000.0
2009-06-26 09:50:00,14.095,14.252,14.016,14.15,2800000.0
2009-06-26 09:55:00,14.195,14.214,14.057,14.121,2200000.0
2009-06-26 10:00:00,14.083,14.236,14.055,14.178,2450000.0
2009-06-26 10:05:00,14.147,14.224,14.066,14.171,2400000.0
2009-06-26 10:10:00,14.183,14.234,14.067,14.133,2400000.0
2009-06-26 10:15:00,14.084,14.263,14.018,14.16,2800000.0
2009-06-26 10:20:00,14.225,14.246,14.062,14.205,2150000.0
2009-06-26 10:25:00,14.107,14.236,14.06,14.134,2150000.0
2009-06-26 10:30:00,14.212,14.259,14.066,14.205,2300000.0
2009-06-26 10:35:00,14.149,14.212,14.016,14.194,2100000.0
2009-06-26 10:40:00,14.113,14.203,14.054,14.095,2300000.0
2009-06-26 10:45:00,14.074,14.218,14.04,14.193,2150000.0
2009-06-26 10:50:00,14.188,14.217,14.075,14.135,2350000.0
2009-06-26 10:55:00,14.102,14.218,14.062,14.112,1950000.0
2009-06-26 11:00:00,14.103,14.203,14.041,14.203,2600000.0
2009-06-26 11:05:00,14.141,14.204,14.035,14.06,2050000.0
2009-06-26 11:10:00,14.057,14.224,14.044,14.064,2350000.0
2009-06-26 11:15:00,14.123,14.23,14.049,14.114,2350000.0
2009-06-26 11:20:00,14.203,14.218,14.044,14.059,2250000.0
2009-06-26 11:25:00,14.151,14.214,14.029,14.199,2200000.0
2009-06-26 11:30:00,14.089,14.21,14.011,14.109,2350000.0
2009-06-26 11:35:00,14.163,14.265,14.062,14.223,2300000.0
2009-06-26 11:40:00,14.217,14.231,14.062,14.193,2200000.0
2009-06-26 11:45:00,14.085,14.25,14.085,14.245,2250000.0
2009-06-26 11:50:00,14.226,14.244,14.087,14.198,2300000.0
2009-06-26 11:55:00,14.215,14.27,14.062,14.093,2500000.0
2009-06-26 12:00:00,14.131,14.267,14.064,14.179,1950000.0
2009-06-26 12:05:00,14.229,14.294,14.05,14.213,2250000.0
2009-06-26 12:10:00,14.207,14.227,14.057,14.2,1600000.0
2009-06-26 12:15:00,14.205,14.224,14.059,14.089,2250000.0
2009-06-26 12:20:00,14.201,14.225,14.043,14.172,2200000.0
2009-06-26 12:25:00,14.198,14.233,14.084,14.142,1900000.0
2009-06-26 12:30:00,14.147,14.258,14.112,14.231,2150000.0
2009-06-26 12:35:00,14.126,14.241,14.044,14.213,2850000.0
2009-06-26 12:40:00,14.119,14.277,14.075,14.248,2250000.0
2009-06-26 12:45:00,14.137,14.226,14.094,14.223,1550000.0
2009-06-26 12:50:00,14.233,14.245,14.063,14.201,1900000.0
2009-06-26 12:55:00,14.207,14.227,14.065,14.171,2000000.0
2009-06-26 13:00:00,14.236,14.236,14.086,14.162,2350000.0
2009-06-26 13:05:00,14.169,14.284,14.107,14.147,2200000.0
2009-06-26 13:10:00,14.145,14.287,14.091,14.228,2050000.0
2009-06-26 13:15:00,14.219,14.299,14.102,14.163,2450000.0
2009-06-26 13:20:00,14.152,14.267,14.088,14.201,2550000.0
2009-06-26 13:25:00,14.103,14.281,14.069,14.213,2300000.0
2009-06-26 13:30:00,14.23,14.304,14.127,14.284,2350000.0
2009-06-26 13:35:00,14.26,14.321,14.137,14.178,2550000.0
2009-06-26 13:40:00,14.18,14.261,14.116,14.239,2350000.0
2009-06-26 13:45:00,14.143,14.258,14.083,14.146,1950000.0
2009-06-26 13:50:00,14.157,14.309,14.084,14.218,2200000.0
2009-06-26 13:55:00,14.268,14.292,14.114,14.211,2350000.0
2009-06-26 14:00:00,14.15,14.264,14.086,14.242,2100000.0
2009-06-26 14:05:00,14.188,14.274,14.097,14.137,2000000.0
2009-06-26 14:10:00,14.187,14.258,14.1,14.213,2250000.0
2009-06-26 14:15:00,14.207,14.284,14.081,14.253,2250000.0
2009-06-26 14:20:00,14.235,14.282,14.148,14.228,2150000.0
2009-06-26 14:25:00,14.185,14.275,14.101,14.237,2350000.0
2009-06-26 14:30:00,14.182,14.358,14.157,14.269,2300000.0
2009-06-26 14:35:00,14.277,14.302,14.152,14.248,2200000.0
2009-06-26 14:40:00,14.203,14.295,14.145,14.158,2200000.0
2009-06-26 14:45:00,14.19,14.222,14.08,14.129,2200000.0
2009-06-26 14:50:00,14.134,14.226,14.05,14.089,2350000.0
2009-06-26 14:55:00,14.171,14.256,14.054,14.256,2250000.0
2009-06-26 15:00:00,14.103,14.214,14.053,14.089,2000000.0
2009-06-26 15:05:00,14.156,14.207,14.026,14.087,2250000.0
2009-06-26 15:10:00,14.083,14.203,14.025,14.15,2150000.0
2009-06-26 15:15:00,14.101,14.201,14.05,14.189,2200000.0
2009-06-26 15:20:00,14.042,14.199,14.024,14.147,2200000.0
2009-06-26 15:25:00,14.074,14.235,14.059,14.128,2200000.0
2009-06-26 15:30:00,14.209,14.209,14.048,14.198,2000000.0
2009-06-26 15:35:00,14.168,14.211,14.051,14.058,2950000.0
2009-06-26 15:40:00,14.114,14.199,14.037,14.098,2300000.0
2009-06-26 15:45:00,14.193,14.203,14.013,14.154,2050000.0
2009-06-26 15:50:00,14.159,14.174,14.03,14.154,2350000.0
2009-06-26 15:55:00,14.061,14.179,13.981,14.143,2700000.0
2009-06-26 16:00:00,14.027,14.2,14.027,14.116,2050000.0
2009-06-26 16:05:00,14.076,14.174,13.989,14.061,2300000.0
2009-06-26 16:10:00,14.022,14.158,14.009,14.141,2000000.0
2009-06-26 16:15:00,14.114,14.147,14.009,14.057,2350000.0
2009-06-26 16:20:00,14.087,14.158,13.932,14.016,2150000.0
2009-06-26 16:25:00,14.09,14.154,13.982,14.015,2200000.0
2009-06-26 16:30:00,14.031,14.147,13.984,14.038,2100000.0
2009-06-26 16:35:00,14.027,14.146,13.993,14.008,2250000.0
2009-06-26 16:40:00,14.122,14.14,13.952,13.986,2050000.0
2009-06-26 16:45:00,14.03,14.127,13.963,14.023,2150000.0
2009-06-26 16:50:00,14.069,14.157,13.955,14.003,2350000.0
2009-06-26 16:55:00,14.081,14.155,13.928,14.007,2450000.0
2009-06-26 17:00:00,13.961,14.107,13.933,13.933,1950000.0
2009-06-26 17:05:00,13.995,14.118,13.942,14.078,2400000.0
2009-06-26 17:10:00,14.092,14.127,13.966,13.969,2300000.0
2009-06-26 17:15:00,14.058,14.109,13.943,13.995,2250000.0
2009-06-26 17:20:00,13.964,14.109,13.882,14.054,2100000.0
2009-06-26 17:25:00,14.0,14.13,13.921,14.024,2450000.0
2009-06-26 17:30:00,14.095,14.101,13.968,14.027,2100000.0
2009-06-26 17:35:00,13.966,14.112,13.962,14.01,2600000.0
2009-06-26 17:40:00,14.091,14.12,13.929,13.956,2200000.0
2009-06-26 17:45:00,14.086,14.095,13.9,13.931,2650000.0
2009-06-26 17:50:00,14.02,14.105,13.903,13.997,2700000.0
2009-06-26 17:55:00,14.081,14.081,13.95,13.956,2100000.0
2009-06-26 18:00:00,13.978,14.11,13.9,14.068,2650000.0
2009-06-26 18:05:00,14.011,14.132,13.934,14.07,2350000.0
2009-06-26 18:10:00,14.009,14.115,13.955,13.955,2400000.0
2009-06-26 18:15:00,14.11,14.127,13.961,13.979,2050000.0
2009-06-26 18:20:00,14.031,14.114,13.968,13.968,2400000.0
2009-06-26 18:25:00,14.03,14.124,13.957,14.043,2150000.0
2009-06-26 18:30:00,14.109,14.141,13.975,13.975,2450000.0
2009-06-26 18:35:00,14.08,14.109,13.921,14.079,3000000.0
2009-06-26 18:40:00,14.063,14.137,13.932,14.097,2250000.0
2009-06-26 18:45:00,14.127,14.15,13.962,14.069,2350000.0
2009-06-26 18:50:00,14.126,14.126,13.957,14.088,3300000.0
2009-06-26 18:55:00,13.976,14.141,13.976,14.024,2300000.0
2009-06-26 19:00:00,14.015,14.123,13.927,14.095,2050000.0
2009-06-26 19:05:00,14.021,14.113,13.924,14.042,2250000.0
2009-06-26 19:10:00,14.094,14.126,13.949,14.017,2550000.0
2009-06-26 19:15:00,14.04,14.144,13.967,14.094,2150000.0
2009-06-26 19:20:00,14.078,14.153,13.984,14.123,2600000.0
2009-06-26 19:25:00,13.945,14.161,13.937,13.97,2400000.0
2009-06-26 19:30:00,13.983,14.12,13.965,13.995,2400000.0
2009-06-26 19:35:00,13.97,14.064,13.888,13.97,2400000.0
2009-06-26 19:40:00,13.963,14.134,13.878,14.099,2450000.0
2009-06-26 19:45:00,13.979,14.119,13.96,13.987,1750000.0
2009-06-26 19:50:00,14.07,14.09,13.958,14.06,2150000.0
2009-06-26 19:55:00,14.025,14.105,13.953,14.044,2150000.0
2009-06-26 20:00:00,14.081,14.081,13.915,13.991,2050000.0
2009-06-26 20:05:00,14.054,14.092,13.933,13.979,2200000.0
2009-06-26 20:10:00,14.039,14.153,13.939,13.993,2150000.0
2009-06-26 20:15:00,14.076,14.134,13.928,14.01,2150000.0
2009-06-26 20:20:00,14.078,14.105,13.951,13.986,1700000.0
2009-06-26 20:25:00,14.033,14.127,13.931,13.997,1550000.0
2009-06-26 20:30:00,14.022,14.104,13.947,14.032,1950000.0
2009-06-26 20:35:00,13.992,14.091,13.938,14.063,1650000.0
2009-06-26 20:40:00,14.043,14.104,13.951,13.951,1500000.0
2009-06-26 20:45:00,13.981,14.111,13.957,14.022,1550000.0
2009-06-26 20:50:00,14.058,14.094,13.996,14.092,1350000.0
2009-06-26 20:55:00,13.981,14.113,13.946,14.01,2550000.0
2009-06-26 21:00:00,14.031,14.093,13.939,14.07,1250000.0
2009-06-26 21:05:00,14.012,14.111,13.975,14.022,1200000.0
2009-06-26 21:10:00,14.08,14.109,13.943,14.003,1500000.0
2009-06-26 21:15:00,14.015,14.063,13.932,13.964,1250000.0
2009-06-26 21:20:00,14.073,14.073,13.954,14.064,400000.0
2009-06-26 21:25:00,14.009,14.098,13.959,14.013,600000.0
2009-06-26 21:30:00,13.941,14.082,13.94,13.94,650000.0
2009-06-26 21:35:00,13.953,14.096,13.942,14.05,1650000.0
2009-06-26 21:40:00,13.997,14.094,13.917,14.049,1300000.0
2009-06-26 21:45:00,14.038,14.08,13.927,14.069,1250000.0
2009-06-26 21:50:00,14.039,14.075,13.938,14.06,1200000.0
2009-06-26 21:55:00,13.97,14.087,13.933,14.034,1800000.0
2009-06-26 22:00:00,14.046,14.084,13.927,13.96,2200000.0
2009-06-26 22:05:00,14.082,14.082,13.924,14.036,1450000.0
2009-06-26 22:10:00,14.085,14.087,13.946,14.05,1850000.0
2009-06-26 22:15:00,13.953,14.038,13.937,13.937,500000.0
2009-06-26 22:20:00,13.943,14.057,13.918,14.057,1250000.0
2009-06-26 22:25:00,13.934,14.057,13.871,14.03,1150000.0
2009-06-26 22:30:00,13.969,14.064,13.877,14.001,1350000.0
2009-06-26 22:35:00,13.969,14.01,13.912,13.912,200000.0
2009-06-26 22:40:00,13.91,14.057,13.91,13.917,1050000.0
2009-06-26 22:45:00,14.038,14.072,13.93,13.93,750000.0
2009-06-26 22:50:00,13.95,14.054,13.903,14.04,1800000.0
2009-06-26 22:55:00,13.969,14.01,13.912,13.912,200000.0
2009-06-28 23:00:00,13.966,13.994,13.912,13.912,200000.0
2009-06-28 23:10:00,13.978,14.085,13.938,13.976,1000000.0
2009-06-28 23:20:00,14.008,14.068,13.919,14.03,650000.0
2009-06-28 23:25:00,14.033,14.074,13.912,13.912,700000.0
2009-06-28 23:30:00,13.969,14.01,13.912,13.912,200000.0
2009-06-28 23:40:00,14.044,14.054,13.898,13.898,950000.0
2009-06-28 23:45:00,13.912,14.008,13.912,13.944,500000.0
2009-06-28 23:50:00,13.944,14.054,13.912,13.971,1550000.0
2009-06-28 23:55:00,14.001,14.048,13.913,13.913,500000.0
2009-06-29 00:00:00,14.197,14.207,13.869,14.046,3650000.0
2009-06-29 00:05:00,14.008,14.041,13.85,14.019,2300000.0
2009-06-29 00:10:00,13.909,14.053,13.878,13.904,2300000.0
2009-06-29 00:15:00,13.942,14.08,13.893,14.038,1900000.0
2009-06-29 00:20:00,13.943,14.057,13.912,14.043,1700000.0
2009-06-29 00:25:00,14.057,14.084,13.896,13.989,1650000.0
2009-06-29 00:30:00,14.034,14.068,13.898,13.985,1550000.0
2009-06-29 00:35:00,14.031,14.079,13.935,13.986,1750000.0
2009-06-29 00:40:00,13.95,14.021,13.839,13.996,2300000.0
2009-06-29 00:45:00,13.966,14.015,13.82,13.951,2050000.0
2009-06-29 00:50:00,13.92,13.937,13.78,13.877,2700000.0
2009-06-29 00:55:00,13.876,13.936,13.776,13.932,2100000.0
2009-06-29 01:00:00,13.788,13.942,13.744,13.942,3000000.0
2009-06-29 01:05:00,13.912,13.974,13.834,13.944,1800000.0
2009-06-29 01:10:00,13.923,13.998,13.817,13.957,1750000.0
2009-06-29 01:15:00,13.961,13.998,13.828,13.978,2150000.0
2009-06-29 01:20:00,13.965,14.021,13.772,13.885,2550000.0
2009-06-29 01:25:00,13.927,13.98,13.778,13.835,2600000.0
2009-06-29 01:30:00,13.946,13.951,13.798,13.918,1850000.0
2009-06-29 01:35:00,13.96,13.964,13.807,13.886,1800000.0
2009-06-29 01:40:00,13.959,13.962,13.811,13.96,1400000.0
2009-06-29 01:45:00,13.915,13.979,13.82,13.909,1500000.0
2009-06-29 01:50:00,13.974,13.992,13.833,13.965,1450000.0
2009-06-29 01:55:00,13.954,13.993,13.846,13.846,2200000.0
2009-06-29 02:00:00,13.98,14.007,13.884,13.944,2000000.0
2009-06-29 02:05:00,13.939,13.979,13.826,13.842,650000.0
2009-06-29 02:10:00,13.875,13.975,13.813,13.916,1500000.0
2009-06-29 02:15:00,13.956,13.961,13.797,13.937,1050000.0
2009-06-29 02:20:00,13.874,13.962,13.843,13.95,1350000.0
2009-06-29 02:25:00,13.914,13.957,13.79,13.927,1750000.0
2009-06-29 02:30:00,13.835,13.95,13.765,13.866,2600000.0
2009-06-29 02:35:00,13.826,13.993,13.765,13.91,2950000.0
2009-06-29 02:40:00,13.92,13.931,13.762,13.913,2150000.0
2009-06-29 02:45:00,13.928,13.935,13.798,13.92,1700000.0
2009-06-29 02:50:00,13.898,13.962,13.845,13.905,2000000.0
2009-06-29 02:55:00,13.95,13.968,13.812,13.819,2650000.0
2009-06-29 03:00:00,13.969,13.969,13.805,13.895,2500000.0
2009-06-29 03:05:00,13.889,13.941,13.81,13.909,2200000.0
2009-06-29 03:10:00,13.922,13.937,13.796,13.834,700000.0
2009-06-29 03:15:00,13.898,13.903,13.756,13.832,1750000.0
2009-06-29 03:20:00,13.896,13.925,13.744,13.894,1350000.0
2009-06-29 03:25:00,13.816,13.908,13.718,13.883,2700000.0
2009-06-29 03:30:00,13.811,13.927,13.766,13.916,1600000.0
2009-06-29 03:35:00,13.896,13.93,13.782,13.808,1700000.0
2009-06-29 03:40:00,13.91,13.931,13.795,13.808,1600000.0
2009-06-29 03:45:00,13.914,13.966,13.79,13.838,1850000.0
2009-06-29 03:50:00,13.881,13.933,13.751,13.917,2300000.0
2009-06-29 03:55:00,13.858,13.944,13.759,13.858,4300000.0
2009-06-29 04:00:00,13.842,13.929,13.797,13.864,1350000.0
2009-06-29 04:05:00,13.896,13.947,13.812,13.812,3100000.0
2009-06-29 04:10:00,13.825,13.957,13.786,13.882,1350000.0
2009-06-29 04:15:00,13.895,13.939,13.8,13.911,2150000.0
2009-06-29 04:20:00,13.912,13.936,13.775,13.911,1350000.0
2009-06-29 04:25:00,13.922,13.928,13.789,13.9,1000000.0
2009-06-29 04:30:00,13.819,13.95,13.819,13.923,600000.0
2009-06-29 04:35:00,13.895,13.923,13.79,13.79,700000.0
2009-06-29 04:40:00,13.91,13.91,13.779,13.779,900000.0
2009-06-29 04:45:00,13.813,13.965,13.756,13.817,2500000.0
2009-06-29 04:50:00,13.832,13.907,13.785,13.845,1700000.0
2009-06-29 04:55:00,13.929,13.929,13.794,13.919,550000.0
2009-06-29 05:00:00,13.793,13.912,13.782,13.912,500000.0
2009-06-29 05:05:00,13.925,13.936,13.748,13.804,1900000.0
2009-06-29 05:10:00,13.769,13.934,13.743,13.84,1500000.0
2009-06-29 05:15:00,13.914,13.973,13.752,13.798,1900000.0
2009-06-29 05:20:00,13.921,13.944,13.809,13.844,700000.0
2009-06-29 05:25:00,13.91,13.91,13.91,13.91,300000.0
2009-06-29 05:30:00,13.937,14.001,13.809,13.951,1550000.0
2009-06-29 05:35:00,13.824,13.996,13.8,13.926,1350000.0
2009-06-29 05:40:00,13.93,13.934,13.88,13.92,800000.0
2009-06-29 05:45:00,13.881,13.949,13.794,13.936,1850000.0
2009-06-29 05:50:00,13.907,13.947,13.847,13.944,350000.0
2009-06-29 05:55:00,13.877,13.964,13.811,13.914,900000.0
2009-06-29 06:00:00,13.907,13.944,13.798,13.834,1100000.0
2009-06-29 06:05:00,13.864,13.97,13.812,13.869,1600000.0
2009-06-29 06:10:00,13.936,14.014,13.841,13.943,1900000.0
2009-06-29 06:15:00,13.898,13.964,13.797,13.873,1900000.0
2009-06-29 06:20:00,13.905,13.965,13.872,13.936,600000.0
2009-06-29 06:25:00,13.844,14.006,13.833,13.839,2550000.0
2009-06-29 06:30:00,13.866,14.003,13.823,13.893,1750000.0
2009-06-29 06:35:00,13.855,14.004,13.855,13.994,2250000.0
2009-06-29 06:40:00,13.937,14.046,13.842,13.928,2300000.0
2009-06-29 06:45:00,13.875,14.0,13.833,13.989,1850000.0
2009-06-29 06:50:00,13.939,14.041,13.845,13.896,1850000.0
2009-06-29 06:55:00,13.898,14.038,13.859,13.946,1850000.0
2009-06-29 07:00:00,13.891,13.989,13.859,13.862,2550000.0
2009-06-29 07:05:00,13.99,13.991,13.857,13.936,1700000.0
2009-06-29 07:10:00,13.905,13.993,13.859,13.881,2000000.0
2009-06-29 07:15:00,13.84,14.02,13.84,13.943,1250000.0
2009-06-29 07:20:00,13.946,14.0,13.86,14.0,1400000.0
2009-06-29 07:25:00,13.9,13.979,13.821,13.897,1750000.0
2009-06-29 07:30:00,13.856,13.979,13.84,13.895,1650000.0
2009-06-29 07:35:00,13.853,14.035,13.804,13.969,2150000.0
2009-06-29 07:40:00,13.85,14.037,13.83,13.955,2150000.0
2009-06-29 07:45:00,13.851,13.991,13.796,13.887,2600000.0
2009-06-29 07:50:00,13.862,13.969,13.837,13.949,1750000.0
2009-06-29 07:55:00,13.892,13.984,13.823,13.984,2900000.0
2009-06-29 08:00:00,13.953,13.976,13.837,13.899,2150000.0
2009-06-29 08:05:00,13.923,13.974,13.817,13.939,2100000.0
2009-06-29 08:10:00,13.891,13.996,13.793,13.821,2250000.0
2009-06-29 08:15:00,13.959,13.963,13.808,13.876,2450000.0
2009-06-29 08:20:00,13.857,13.968,13.807,13.867,2400000.0
2009-06-29 08:25:00,13.844,13.989,13.837,13.86,2250000.0
2009-06-29 08:30:00,13.831,13.989,13.802,13.802,2200000.0
2009-06-29 08:35:00,13.947,13.984,13.779,13.936,2300000.0
2009-06-29 08:40:00,13.935,13.98,13.808,13.873,2150000.0
2009-06-29 08:45:00,13.846,14.003,13.818,13.969,2550000.0
2009-06-29 08:50:00,13.936,13.99,13.829,13.896,1750000.0
2009-06-29 08:55:00,13.99,14.005,13.832,13.903,2050000.0
2009-06-29 09:00:00,13.901,13.996,13.835,13.864,2200000.0
2009-06-29 09:05:00,13.986,14.068,13.863,14.02,3300000.0
2009-06-29 09:10:00,13.947,14.046,13.849,14.034,2350000.0
2009-06-29 09:15:00,14.023,14.06,13.886,14.014,2250000.0
2009-06-29 09:20:00,14.019,14.052,13.882,13.998,3000000.0
2009-06-29 09:25:00,13.896,14.039,13.893,14.005,2450000.0
2009-06-29 09:30:00,13.953,14.083,13.888,13.963,2550000.0
2009-06-29 09:35:00,13.928,14.071,13.877,13.96,2400000.0
2009-06-29 09:40:00,13.907,14.044,13.88,13.974,2200000.0
2009-06-29 09:45:00,13.88,14.044,13.867,13.934,2400000.0
2009-06-29 09:50:00,13.985,14.053,13.855,13.936,2350000.0
2009-06-29 09:55:00,13.995,14.04,13.871,13.942,2650000.0
2009-06-29 10:00:00,13.954,14.056,13.881,14.044,2150000.0
2009-06-29 10:05:00,13.957,14.053,13.883,14.016,2700000.0
2009-06-29 10:10:00,13.892,14.046,13.869,14.046,2650000.0
2009-06-29 10:15:00,13.921,14.067,13.89,14.044,2200000.0
2009-06-29 10:20:00,13.971,14.031,13.877,13.911,2600000.0
2009-06-29 10:25:00,13.947,14.055,13.86,14.014,2100000.0
2009-06-29 10:30:00,13.951,14.056,13.849,13.958,2450000.0
2009-06-29 10:35:00,14.021,14.073,13.866,13.916,2100000.0
2009-06-29 10:40:00,13.92,14.028,13.856,13.986,2250000.0
2009-06-29 10:45:00,13.879,14.079,13.879,14.022,2300000.0
2009-06-29 10:50:00,13.986,14.034,13.855,13.911,2400000.0
2009-06-29 10:55:00,13.874,14.048,13.874,13.893,1950000.0
2009-06-29 11:00:00,13.936,14.093,13.893,13.959,2450000.0
2009-06-29 11:05:00,13.913,14.03,13.885,14.006,2350000.0
2009-06-29 11:10:00,13.913,14.035,13.872,13.921,2150000.0
2009-06-29 11:15:00,13.91,14.062,13.86,14.038,2050000.0
2009-06-29 11:20:00,13.849,14.05,13.839,13.927,2250000.0
2009-06-29 11:25:00,13.911,14.03,13.844,13.905,2100000.0
2009-06-29 11:30:00,13.897,14.022,13.872,13.98,2200000.0
2009-06-29 11:35:00,13.886,14.09,13.86,13.949,2150000.0
2009-06-29 11:40:00,13.937,14.048,13.905,14.02,2350000.0
2009-06-29 11:45:00,14.031,14.053,13.907,13.935,2000000.0
2009-06-29 11:50:00,13.955,14.043,13.878,13.956,2300000.0
2009-06-29 11:55:00,14.007,14.06,13.912,13.935,2050000.0
2009-06-29 12:00:00,14.037,14.073,13.915,13.937,2700000.0
2009-06-29 12:05:00,14.032,14.053,13.88,14.001,2350000.0
2009-06-29 12:10:00,14.017,14.072,13.88,14.072,2050000.0
2009-06-29 12:15:00,13.989,14.084,13.945,13.997,2300000.0
2009-06-29 12:20:00,13.974,14.11,13.932,14.077,2950000.0
2009-06-29 12:25:00,14.1,14.128,13.948,14.102,2000000.0
2009-06-29 12:30:00,14.0,14.115,13.95,13.983,2200000.0
2009-06-29 12:35:00,14.047,14.081,13.946,13.963,2200000.0
2009-06-29 12:40:00,14.101,14.118,13.947,13.991,2200000.0
2009-06-29 12:45:00,14.036,14.12,13.914,14.021,2150000.0
2009-06-29 12:50:00,14.024,14.104,13.959,14.022,2250000.0
2009-06-29 12:55:00,13.987,14.097,13.909,13.951,2000000.0
2009-06-29 13:00:00,14.059,14.071,13.922,14.017,2250000.0
2009-06-29 13:05:00,13.923,14.1,13.896,13.988,2350000.0
2009-06-29 13:10:00,14.003,14.073,13.908,14.004,2200000.0
2009-06-29 13:15:00,13.97,14.095,13.913,13.948,2200000.0
2009-06-29 13:20:00,13.988,14.061,13.88,14.036,2200000.0
2009-06-29 13:25:00,14.034,14.091,13.887,13.939,2300000.0
2009-06-29 13:30:00,14.033,14.073,13.928,13.979,2350000.0
2009-06-29 13:35:00,14.03,14.097,13.93,14.048,2150000.0
2009-06-29 13:40:00,14.099,14.136,13.942,14.03,2250000.0
2009-06-29 13:45:00,14.027,14.082,13.919,13.989,2250000.0
2009-06-29 13:50:00,13.972,14.104,13.932,14.006,2000000.0
2009-06-29 13:55:00,14.053,14.059,13.912,13.97,2100000.0
2009-06-29 14:00:00,14.01,14.087,13.944,14.066,2350000.0
2009-06-29 14:05:00,14.036,14.073,13.916,13.943,2200000.0
2009-06-29 14:10:00,13.934,14.033,13.89,13.945,1650000.0
2009-06-29 14:15:00,14.063,14.071,13.896,13.981,2350000.0
2009-06-29 14:20:00,13.956,14.061,13.904,14.009,2550000.0
2009-06-29 14:25:00,14.028,14.052,13.875,13.995,2350000.0
2009-06-29 14:30:00,14.001,14.044,13.87,13.875,2300000.0
2009-06-29 14:35:00,13.984,14.076,13.858,13.95,2550000.0
2009-06-29 14:40:00,13.94,14.043,13.893,13.994,2450000.0
2009-06-29 14:45:00,13.99,14.039,13.883,13.883,2050000.0
2009-06-29 14:50:00,13.939,14.064,13.856,13.926,2200000.0
2009-06-29 14:55:00,13.918,14.048,13.856,14.003,2350000.0
2009-06-29 15:00:00,13.942,13.993,13.829,13.915,2000000.0
2009-06-29 15:05:00,13.92,13.958,13.779,13.938,1900000.0
2009-06-29 15:10:00,13.83,13.987,13.823,13.823,2000000.0
2009-06-29 15:15:00,13.953,13.97,13.81,13.824,2250000.0
2009-06-29 15:20:00,13.927,13.986,13.769,13.882,2850000.0
2009-06-29 15:25:00,13.974,13.987,13.835,13.909,2150000.0
2009-06-29 15:30:00,13.878,13.973,13.823,13.944,1900000.0
2009-06-29 15:35:00,13.923,13.982,13.781,13.914,2200000.0
2009-06-29 15:40:00,13.8,13.945,13.779,13.928,2250000.0
2009-06-29 15:45:00,13.836,13.955,13.802,13.923,2050000.0
2009-06-29 15:50:00,13.925,13.966,13.709,13.85,2250000.0
2009-06-29 15:55:00,13.792,13.89,13.717,13.776,1950000.0
2009-06-29 16:00:00,13.709,13.889,13.709,13.859,2500000.0
2009-06-29 16:05:00,13.837,13.919,13.729,13.905,2300000.0
2009-06-29 16:10:00,13.906,13.948,13.762,13.776,2250000.0
2009-06-29 16:15:00,13.883,13.957,13.776,13.948,2200000.0
2009-06-29 16:20:00,13.93,13.961,13.807,13.908,2300000.0
2009-06-29 16:25:00,13.867,13.962,13.818,13.866,2350000.0
2009-06-29 16:30:00,13.962,13.993,13.81,13.9,2200000.0
2009-06-29 16:35:00,13.807,13.947,13.783,13.92,2250000.0
2009-06-29 16:40:00,13.841,13.961,13.776,13.844,2350000.0
2009-06-29 16:45:00,13.815,13.965,13.792,13.792,2350000.0
2009-06-29 16:50:00,13.805,13.915,13.766,13.861,2050000.0
2009-06-29 16:55:00,13.913,13.937,13.78,13.817,2600000.0
2009-06-29 17:00:00,13.828,13.925,13.768,13.79,1950000.0
2009-06-29 17:05:00,13.851,13.943,13.787,13.903,2350000.0
2009-06-29 17:10:00,13.909,13.965,13.78,13.796,2150000.0
2009-06-29 17:15:00,13.812,13.91,13.719,13.792,2200000.0
2009-06-29 17:20:00,13.893,13.919,13.756,13.861,2100000.0
2009-06-29 17:25:00,13.899,13.906,13.747,13.879,2300000.0
2009-06-29 17:30:00,13.79,13.909,13.738,13.795,2050000.0
2009-06-29 17:35:00,13.887,13.888,13.709,13.865,2300000.0
2009-06-29 17:40:00,13.797,13.86,13.712,13.72,2800000.0
2009-06-29 17:45:00,13.787,13.882,13.677,13.798,2400000.0
2009-06-29 17:50:00,13.81,13.877,13.731,13.818,2400000.0
2009-06-29 17:55:00,13.841,13.88,13.746,13.768,2450000.0
2009-06-29 18:00:00,13.791,13.886,13.697,13.867,2200000.0
2009-06-29 18:05:00,13.832,13.895,13.72,13.758,2800000.0
2009-06-29 18:10:00,13.788,13.89,13.734,13.863,2000000.0
2009-06-29 18:15:00,13.776,13.898,13.748,13.766,2000000.0
2009-06-29 18:20:00,13.804,13.951,13.772,13.797,4650000.0
2009-06-29 18:25:00,13.802,13.953,13.762,13.814,3450000.0
2009-06-29 18:30:00,13.813,13.95,13.789,13.869,4100000.0
2009-06-29 18:35:00,13.864,13.968,13.78,13.87,3000000.0
2009-06-29 18:40:00,13.872,13.946,13.803,13.869,6850000.0
2009-06-29 18:45:00,13.857,13.937,13.775,13.878,4700000.0
2009-06-29 18:50:00,13.835,13.927,13.783,13.846,4600000.0
2009-06-29 18:55:00,13.908,13.908,13.761,13.882,4900000.0
2009-06-29 19:00:00,13.911,13.928,13.781,13.872,2100000.0
2009-06-29 19:05:00,13.856,13.945,13.805,13.857,2200000.0
2009-06-29 19:10:00,13.945,13.951,13.837,13.942,1700000.0
2009-06-29 19:15:00,13.847,13.992,13.797,13.966,1700000.0
2009-06-29 19:20:00,13.837,13.988,13.82,13.925,2300000.0
2009-06-29 19:25:00,13.889,13.969,13.813,13.837,2200000.0
2009-06-29 19:30:00,13.942,13.95,13.775,13.827,1850000.0
2009-06-29 19:35:00,13.903,13.962,13.773,13.839,2050000.0
2009-06-29 19:40:00,13.843,13.952,13.782,13.849,1800000.0
2009-06-29 19:45:00,13.841,13.95,13.829,13.935,2000000.0
2009-06-29 19:50:00,13.921,13.993,13.801,13.934,2050000.0
2009-06-29 19:55:00,13.819,13.994,13.78,13.79,2250000.0
2009-06-29 20:00:00,13.894,13.927,13.755,13.888,1900000.0
2009-06-29 20:05:00,13.792,13.889,13.742,13.857,1900000.0
2009-06-29 20:10:00,13.805,13.882,13.683,13.863,2300000.0
2009-06-29 20:15:00,13.768,13.896,13.702,13.762,2150000.0
2009-06-29 20:20:00,13.852,13.887,13.714,13.843,2050000.0
2009-06-29 20:25:00,13.754,13.889,13.728,13.865,1700000.0
2009-06-29 20:30:00,13.799,13.919,13.733,13.857,1850000.0
2009-06-29 20:35:00,13.78,13.9,13.742,13.884,1250000.0
2009-06-29 20:40:00,13.827,13.869,13.75,13.761,1550000.0
2009-06-29 20:45:00,13.774,13.932,13.774,13.827,1000000.0
2009-06-29 20:50:00,13.753,13.858,13.705,13.723,700000.0
2009-06-29 20:55:00,13.87,13.88,13.86,13.86,1500000.0
2009-06-29 21:00:00,13.85,13.884,13.763,13.858,700000.0
2009-06-29 21:05:00,13.87,13.901,13.737,13.841,2550000.0
2009-06-29 21:10:00,13.851,13.888,13.734,13.844,2100000.0
2009-06-29 21:15:00,13.886,13.886,13.809,13.87,1200000.0
2009-06-29 21:20:00,13.879,13.932,13.731,13.878,1650000.0
2009-06-29 21:25:00,13.86,13.894,13.744,13.851,1550000.0
2009-06-29 21:30:00,13.824,13.88,13.724,13.85,1350000.0
2009-06-29 21:35:00,13.84,13.85,13.719,13.776,450000.0
2009-06-29 21:40:00,13.766,13.923,13.739,13.852,2350000.0
2009-06-29 21:45:00,13.842,13.859,13.728,13.842,1450000.0
2009-06-29 21:50:00,13.823,13.868,13.694,13.809,2200000.0
2009-06-29 21:55:00,13.792,13.867,13.709,13.867,1350000.0
2009-06-29 22:00:00,13.807,13.842,13.689,13.723,1000000.0
2009-06-29 22:05:00,13.806,13.839,13.716,13.839,750000.0
2009-06-29 22:10:00,13.832,13.843,13.697,13.804,2300000.0
2009-06-29 22:15:00,13.832,13.86,13.709,13.821,2000000.0
2009-06-29 22:20:00,13.87,13.911,13.709,13.815,2350000.0
2009-06-29 22:25:00,13.781,13.851,13.707,13.807,2000000.0
2009-06-29 22:30:00,13.839,13.858,13.681,13.791,1700000.0
2009-06-29 22:35:00,13.759,13.857,13.743,13.744,1250000.0
2009-06-29 22:40:00,13.757,13.88,13.709,13.73,850000.0
2009-06-29 22:45:00,13.812,13.839,13.658,13.79,1200000.0
2009-06-29 22:50:00,13.84,13.881,13.707,13.832,1650000.0
2009-06-29 22:55:00,13.826,13.841,13.699,13.803,1200000.0
2009-06-29 23:00:00,13.83,13.873,13.661,13.738,1900000.0
2009-06-29 23:05:00,13.709,13.856,13.695,13.811,1300000.0
2009-06-29 23:10:00,13.799,13.871,13.724,13.84,1900000.0
2009-06-29 23:15:00,13.815,13.815,13.7,13.739,500000.0
2009-06-29 23:20:00,13.823,13.863,13.708,13.838,950000.0
2009-06-29 23:25:00,13.808,13.853,13.741,13.853,200000.0
2009-06-29 23:30:00,13.745,13.855,13.745,13.84,1150000.0
2009-06-29 23:35:00,13.841,13.85,13.666,13.85,1750000.0
2009-06-29 23:40:00,13.777,13.846,13.668,13.694,1500000.0
2009-06-29 23:45:00,13.85,13.85,13.742,13.746,1050000.0
2009-06-29 23:50:00,13.834,13.834,13.749,13.83,400000.0
2009-06-29 23:55:00,13.82,13.828,13.738,13.753,600000.0
2009-06-30 00:00:00,13.721,13.88,13.717,13.798,2100000.0
2009-06-30 00:05:00,13.785,13.917,13.759,13.875,1550000.0
2009-06-30 00:10:00,13.824,13.864,13.732,13.846,1250000.0
2009-06-30 00:15:00,13.721,13.869,13.721,13.869,1600000.0
2009-06-30 00:20:00,13.728,13.875,13.728,13.85,1100000.0
2009-06-30 00:25:00,13.848,13.893,13.681,13.805,1700000.0
2009-06-30 00:30:00,13.838,13.874,13.737,13.825,1350000.0
2009-06-30 00:35:00,13.814,13.882,13.736,13.794,1150000.0
2009-06-30 00:40:00,13.843,13.873,13.702,13.824,2350000.0
2009-06-30 00:45:00,13.874,13.875,13.725,13.864,1850000.0
2009-06-30 00:50:00,13.85,13.889,13.725,13.794,2000000.0
2009-06-30 00:55:00,13.766,13.866,13.761,13.816,1450000.0
2009-06-30 01:00:00,13.761,13.908,13.737,13.86,1000000.0
2009-06-30 01:05:00,13.723,13.881,13.723,13.85,1200000.0
2009-06-30 01:10:00,13.76,13.925,13.703,13.749,1700000.0
2009-06-30 01:15:00,13.712,13.876,13.712,13.873,850000.0
2009-06-30 01:20:00,13.818,13.851,13.741,13.751,900000.0
2009-06-30 01:25:00,13.865,13.909,13.718,13.854,1750000.0
2009-06-30 01:30:00,13.852,13.927,13.768,13.902,1400000.0
2009-06-30 01:35:00,13.795,13.915,13.74,13.914,1600000.0
2009-06-30 01:40:00,13.87,13.959,13.799,13.923,2000000.0
2009-06-30 01:45:00,13.778,13.922,13.764,13.91,2850000.0
2009-06-30 01:50:00,13.864,13.918,13.772,13.862,1450000.0
2009-06-30 01:55:00,13.869,13.911,13.703,13.821,2100000.0
2009-06-30 02:00:00,13.848,13.908,13.793,13.908,1400000.0
2009-06-30 02:05:00,13.9,13.912,13.776,13.871,1600000.0
2009-06-30 02:10:00,13.887,13.926,13.742,13.887,1100000.0
2009-06-30 02:15:00,13.912,13.938,13.772,13.931,1550000.0
2009-06-30 02:20:00,13.888,13.923,13.778,13.778,650000.0
2009-06-30 02:25:00,13.9,13.932,13.781,13.929,1200000.0
2009-06-30 02:30:00,13.759,13.941,13.706,13.911,1450000.0
2009-06-30 02:35:00,13.81,13.933,13.788,13.891,1050000.0
2009-06-30 02:40:00,13.889,13.935,13.805,13.916,1000000.0
2009-06-30 02:45:00,13.926,13.958,13.795,13.93,2400000.0
2009-06-30 02:50:00,13.791,13.924,13.791,13.894,650000.0
2009-06-30 02:55:00,13.892,13.926,13.744,13.778,2000000.0
2009-06-30 03:00:00,13.916,13.943,13.811,13.916,2300000.0
2009-06-30 03:05:00,13.929,13.957,13.81,13.936,2050000.0
2009-06-30 03:10:00,13.961,14.013,13.844,13.94,1800000.0
2009-06-30 03:15:00,13.907,14.01,13.812,13.93,1950000.0
2009-06-30 03:20:00,13.856,13.955,13.855,13.916,1250000.0
2009-06-30 03:25:00,13.93,13.974,13.782,13.942,2600000.0
2009-06-30 03:30:00,13.947,13.947,13.79,13.927,1000000.0
2009-06-30 03:35:00,13.922,14.004,13.804,13.81,2250000.0
2009-06-30 03:40:00,13.806,13.964,13.806,13.829,1300000.0
2009-06-30 03:45:00,13.96,13.96,13.775,13.957,1750000.0
2009-06-30 03:50:00,13.929,13.951,13.811,13.951,650000.0
2009-06-30 03:55:00,13.94,13.984,13.824,13.921,4400000.0
2009-06-30 04:00:00,13.892,13.959,13.841,13.931,1250000.0
2009-06-30 04:05:00,13.845,13.96,13.808,13.96,950000.0
2009-06-30 04:10:00,13.831,13.978,13.822,13.964,1150000.0
2009-06-30 04:15:00,13.946,13.946,13.762,13.928,700000.0
2009-06-30 04:20:00,13.919,13.972,13.842,13.927,1000000.0
2009-06-30 04:25:00,13.934,13.948,13.804,13.851,1100000.0
2009-06-30 04:30:00,13.867,13.974,13.816,13.944,900000.0
2009-06-30 04:35:00,13.943,13.987,13.891,13.96,700000.0
2009-06-30 04:40:00,13.954,13.954,13.944,13.944,100000.0
2009-06-30 04:45:00,13.869,14.004,13.86,13.948,600000.0
2009-06-30 04:50:00,13.866,13.927,13.838,13.919,850000.0
2009-06-30 04:55:00,13.972,13.972,13.817,13.946,1200000.0
2009-06-30 05:00:00,13.789,13.96,13.778,13.94,1900000.0
2009-06-30 05:05:00,13.993,14.034,13.862,13.892,1800000.0
2009-06-30 05:10:00,13.821,13.98,13.821,13.937,1350000.0
2009-06-30 05:15:00,13.859,13.979,13.824,13.824,1200000.0
2009-06-30 05:20:00,13.824,13.951,13.824,13.866,1300000.0
2009-06-30 05:25:00,13.84,13.972,13.84,13.972,900000.0
2009-06-30 05:30:00,13.958,13.99,13.79,13.881,1950000.0
2009-06-30 05:35:00,13.978,13.984,13.834,13.89,1350000.0
2009-06-30 05:40:00,13.94,13.957,13.809,13.892,650000.0
2009-06-30 05:45:00,13.91,13.987,13.819,13.971,2100000.0
2009-06-30 05:50:00,13.851,13.974,13.851,13.944,750000.0
2009-06-30 05:55:00,13.93,13.973,13.885,13.938,400000.0
2009-06-30 06:00:00,13.915,13.947,13.806,13.9,1100000.0
2009-06-30 06:05:00,13.898,14.02,13.841,13.87,1350000.0
2009-06-30 06:10:00,13.966,14.039,13.816,13.965,2450000.0
2009-06-30 06:15:00,13.919,13.984,13.822,13.917,1050000.0
2009-06-30 06:20:00,13.884,13.964,13.879,13.934,700000.0
2009-06-30 06:25:00,13.958,14.029,13.87,13.99,1350000.0
2009-06-30 06:30:00,13.903,14.008,13.856,13.935,1500000.0
2009-06-30 06:35:00,13.892,14.022,13.892,14.022,2050000.0
2009-06-30 06:40:00,13.867,14.064,13.867,13.998,2450000.0
2009-06-30 06:45:00,13.936,14.053,13.873,14.027,1550000.0
2009-06-30 06:50:00,13.934,14.041,13.908,13.909,1700000.0
2009-06-30 06:55:00,13.929,14.043,13.881,13.991,1900000.0
2009-06-30 07:00:00,13.97,14.015,13.85,13.909,2450000.0
2009-06-30 07:05:00,14.03,14.037,13.9,13.994,2000000.0
2009-06-30 07:10:00,13.926,14.047,13.912,14.04,1050000.0
2009-06-30 07:15:00,13.907,14.049,13.907,13.943,2000000.0
2009-06-30 07:20:00,14.036,14.084,13.898,13.953,1950000.0
2009-06-30 07:25:00,14.014,14.1,13.89,13.934,950000.0
2009-06-30 07:30:00,13.932,14.05,13.871,14.028,1700000.0
2009-06-30 07:35:00,13.923,14.064,13.91,13.981,1600000.0
2009-06-30 07:40:00,13.919,14.07,13.883,13.906,1800000.0
2009-06-30 07:45:00,13.957,14.035,13.928,13.928,400000.0
2009-06-30 07:50:00,13.922,14.059,13.902,14.047,3400000.0
2009-06-30 07:55:00,13.975,14.05,13.88,14.039,2900000.0
2009-06-30 08:00:00,14.023,14.086,13.933,13.959,2150000.0
2009-06-30 08:05:00,14.019,14.091,13.914,14.068,2100000.0
2009-06-30 08:10:00,13.993,14.088,13.915,13.964,2250000.0
2009-06-30 08:15:00,14.087,14.11,13.948,14.032,2450000.0
2009-06-30 08:20:00,14.032,14.142,13.956,13.997,2400000.0
2009-06-30 08:25:00,14.016,14.138,13.956,13.961,2250000.0
2009-06-30 08:30:00,13.994,14.11,13.936,13.941,2200000.0
2009-06-30 08:35:00,14.093,14.11,13.922,14.069,2300000.0
2009-06-30 08:40:00,14.062,14.129,13.967,14.033,2150000.0
2009-06-30 08:45:00,14.011,14.12,13.97,14.103,2550000.0
2009-06-30 08:50:00,14.061,14.13,13.937,14.027,2200000.0
2009-06-30 08:55:00,14.101,14.109,13.952,14.014,2050000.0
2009-06-30 09:00:00,14.005,14.107,13.952,13.963,2350000.0
2009-06-30 09:05:00,14.066,14.123,13.922,14.052,3300000.0
2009-06-30 09:10:00,14.022,14.093,13.89,14.058,2350000.0
2009-06-30 09:15:00,13.991,14.052,13.885,14.024,2250000.0
2009-06-30 09:20:00,14.022,14.041,13.854,14.0,3000000.0
2009-06-30 09:25:00,13.913,14.06,13.913,14.036,2550000.0
2009-06-30 09:30:00,13.972,14.068,13.905,13.929,2550000.0
2009-06-30 09:35:00,13.907,14.062,13.906,13.966,2450000.0
2009-06-30 09:40:00,13.917,14.031,13.849,13.971,2200000.0
2009-06-30 09:45:00,13.902,14.043,13.892,13.956,2400000.0
2009-06-30 09:50:00,13.978,14.063,13.893,13.95,2350000.0
2009-06-30 09:55:00,14.023,14.084,13.891,13.955,2650000.0
2009-06-30 10:00:00,13.957,14.064,13.879,14.05,2100000.0
2009-06-30 10:05:00,13.98,14.09,13.891,14.024,2700000.0
2009-06-30 10:10:00,13.922,14.052,13.885,14.042,2650000.0
2009-06-30 10:15:00,13.885,14.073,13.885,14.065,2200000.0
2009-06-30 10:20:00,13.996,14.078,13.879,13.939,2600000.0
2009-06-30 10:25:00,13.96,14.03,13.872,13.998,2100000.0
2009-06-30 10:30:00,13.968,14.03,13.844,13.905,2450000.0
2009-06-30 10:35:00,13.986,14.032,13.861,13.875,2100000.0
2009-06-30 10:40:00,13.924,14.038,13.881,13.987,2250000.0
2009-06-30 10:45:00,13.912,14.055,13.886,14.017,2300000.0
2009-06-30 10:50:00,13.985,14.061,13.895,13.92,2400000.0
2009-06-30 10:55:00,13.879,14.037,13.872,13.872,1950000.0
2009-06-30 11:00:00,13.962,14.048,13.87,13.98,2450000.0
2009-06-30 11:05:00,13.931,14.04,13.885,13.985,2350000.0
2009-06-30 11:10:00,13.919,14.034,13.886,13.956,2150000.0
2009-06-30 11:15:00,13.924,14.089,13.865,14.047,2050000.0
2009-06-30 11:20:00,13.878,14.041,13.878,13.931,2250000.0
2009-06-30 11:25:00,13.943,14.075,13.856,13.934,2100000.0
2009-06-30 11:30:00,13.924,14.081,13.905,14.001,2200000.0
2009-06-30 11:35:00,13.908,14.046,13.871,13.972,2150000.0
2009-06-30 11:40:00,13.949,14.048,13.895,14.018,2350000.0
2009-06-30 11:45:00,14.042,14.06,13.914,13.933,2000000.0
2009-06-30 11:50:00,13.96,14.062,13.872,13.956,2300000.0
2009-06-30 11:55:00,13.965,14.056,13.904,13.904,2050000.0
2009-06-30 12:00:00,14.015,14.065,13.886,13.94,2700000.0
2009-06-30 12:05:00,14.027,14.048,13.898,14.014,2350000.0
2009-06-30 12:10:00,13.998,14.047,13.894,14.032,1700000.0
2009-06-30 12:15:00,13.961,14.067,13.898,13.956,1900000.0
2009-06-30 12:20:00,13.91,14.064,13.869,14.015,2950000.0
2009-06-30 12:25:00,14.011,14.026,13.884,14.026,2000000.0
2009-06-30 12:30:00,13.947,14.047,13.893,13.894,2200000.0
2009-06-30 12:35:00,13.975,14.023,13.871,13.891,2200000.0
2009-06-30 12:40:00,13.994,14.082,13.86,13.916,2200000.0
2009-06-30 12:45:00,13.97,14.077,13.871,13.928,2150000.0
2009-06-30 12:50:00,13.904,14.006,13.841,13.926,2250000.0
2009-06-30 12:55:00,13.889,14.011,13.814,13.82,2000000.0
2009-06-30 13:00:00,13.942,13.96,13.735,13.903,2250000.0
2009-06-30 13:05:00,13.806,13.948,13.799,13.883,2350000.0
2009-06-30 13:10:00,13.853,13.939,13.809,13.905,2200000.0
2009-06-30 13:15:00,13.836,14.025,13.793,13.884,2200000.0
2009-06-30 13:20:00,13.906,13.954,13.785,13.934,2200000.0
2009-06-30 13:25:00,13.933,13.971,13.814,13.837,2300000.0
2009-06-30 13:30:00,13.933,13.996,13.824,13.869,2350000.0
2009-06-30 13:35:00,13.932,13.976,13.83,13.942,2150000.0
2009-06-30 13:40:00,13.979,13.991,13.841,13.909,2150000.0
2009-06-30 13:45:00,13.948,13.992,13.842,13.894,2250000.0
2009-06-30 13:50:00,13.865,13.981,13.828,13.903,2000000.0
2009-06-30 13:55:00,13.962,13.998,13.823,13.868,2100000.0
2009-06-30 14:00:00,13.919,13.988,13.833,13.964,2350000.0
2009-06-30 14:05:00,13.941,14.058,13.813,13.915,2150000.0
2009-06-30 14:10:00,13.871,13.995,13.779,13.868,2300000.0
2009-06-30 14:15:00,13.957,13.983,13.806,13.859,2350000.0
2009-06-30 14:20:00,13.865,13.975,13.808,13.924,2550000.0
2009-06-30 14:25:00,13.949,13.968,13.771,13.941,2350000.0
2009-06-30 14:30:00,13.933,14.01,13.837,13.879,2300000.0
2009-06-30 14:35:00,13.97,14.017,13.836,13.9,2550000.0
2009-06-30 14:40:00,13.897,14.027,13.847,13.938,2450000.0
2009-06-30 14:45:00,13.971,14.018,13.817,13.817,2050000.0
2009-06-30 14:50:00,13.867,13.986,13.832,13.883,2200000.0
2009-06-30 14:55:00,13.878,13.972,13.79,13.936,2350000.0
2009-06-30 15:00:00,13.9,13.958,13.775,13.901,2000000.0
2009-06-30 15:05:00,13.898,13.93,13.75,13.904,1900000.0
2009-06-30 15:10:00,13.796,13.905,13.74,13.766,2000000.0
2009-06-30 15:15:00,13.898,13.93,13.737,13.789,2250000.0
2009-06-30 15:20:00,13.897,13.937,13.738,13.831,2850000.0
2009-06-30 15:25:00,13.933,13.944,13.802,13.833,2150000.0
2009-06-30 15:30:00,13.852,13.942,13.789,13.908,1900000.0
2009-06-30 15:35:00,13.908,13.987,13.787,13.946,2200000.0
2009-06-30 15:40:00,13.812,13.947,13.795,13.864,2000000.0
2009-06-30 15:45:00,13.842,13.963,13.8,13.957,2100000.0
2009-06-30 15:50:00,13.97,13.981,13.783,13.941,2250000.0
2009-06-30 15:55:00,13.879,13.944,13.795,13.848,1950000.0
2009-06-30 16:00:00,13.797,13.945,13.769,13.861,2500000.0
2009-06-30 16:05:00,13.856,13.895,13.705,13.833,2300000.0
2009-06-30 16:10:00,13.835,13.863,13.708,13.718,2250000.0
2009-06-30 16:15:00,13.831,13.875,13.591,13.68,2200000.0
2009-06-30 16:20:00,13.67,13.707,13.537,13.666,2300000.0
2009-06-30 16:25:00,13.611,13.712,13.55,13.632,2350000.0
2009-06-30 16:30:00,13.693,13.703,13.538,13.631,2200000.0
2009-06-30 16:35:00,13.548,13.668,13.516,13.647,2250000.0
2009-06-30 16:40:00,13.579,13.688,13.515,13.577,2350000.0
2009-06-30 16:45:00,13.518,13.561,13.359,13.396,2350000.0
2009-06-30 16:50:00,13.405,13.551,13.386,13.495,2050000.0
2009-06-30 16:55:00,13.542,13.58,13.407,13.475,2600000.0
2009-06-30 17:00:00,13.472,13.57,13.409,13.429,1950000.0
2009-06-30 17:05:00,13.481,13.586,13.383,13.543,2350000.0
2009-06-30 17:10:00,13.541,13.55,13.394,13.395,2150000.0
2009-06-30 17:15:00,13.437,13.554,13.384,13.436,2350000.0
2009-06-30 17:20:00,13.498,13.536,13.369,13.487,2100000.0
2009-06-30 17:25:00,13.523,13.544,13.381,13.528,2300000.0
2009-06-30 17:30:00,13.437,13.546,13.4,13.452,2250000.0
2009-06-30 17:35:00,13.54,13.575,13.401,13.559,2300000.0
2009-06-30 17:40:00,13.488,13.565,13.382,13.429,2800000.0
2009-06-30 17:45:00,13.465,13.582,13.391,13.521,2400000.0
2009-06-30 17:50:00,13.506,13.555,13.385,13.491,2400000.0
2009-06-30 17:55:00,13.513,13.605,13.426,13.463,2450000.0
2009-06-30 18:00:00,13.49,13.596,13.434,13.587,2200000.0
2009-06-30 18:05:00,13.538,13.591,13.393,13.439,2800000.0
2009-06-30 18:10:00,13.463,13.593,13.403,13.555,1900000.0
2009-06-30 18:15:00,13.541,13.585,13.438,13.46,2100000.0
2009-06-30 18:20:00,13.467,13.591,13.426,13.47,4650000.0
2009-06-30 18:25:00,13.465,13.62,13.416,13.43,3550000.0
2009-06-30 18:30:00,13.454,13.607,13.445,13.52,4100000.0
2009-06-30 18:35:00,13.502,13.59,13.434,13.473,2950000.0
2009-06-30 18:40:00,13.505,13.579,13.414,13.523,6850000.0
2009-06-30 18:45:00,13.497,13.611,13.434,13.554,4700000.0
2009-06-30 18:50:00,13.513,13.623,13.427,13.543,4600000.0
2009-06-30 18:55:00,13.591,13.604,13.457,13.59,4900000.0
2009-06-30 19:00:00,13.613,13.617,13.458,13.529,2250000.0
2009-06-30 19:05:00,13.484,13.607,13.424,13.488,2200000.0
2009-06-30 19:10:00,13.587,13.61,13.476,13.585,1800000.0
2009-06-30 19:15:00,13.502,13.605,13.412,13.555,1700000.0
2009-06-30 19:20:00,13.442,13.59,13.442,13.551,2050000.0
2009-06-30 19:25:00,13.505,13.581,13.442,13.452,2200000.0
2009-06-30 19:30:00,13.557,13.565,13.422,13.462,1850000.0
2009-06-30 19:35:00,13.554,13.622,13.404,13.45,1650000.0
2009-06-30 19:40:00,13.491,13.608,13.405,13.484,2600000.0
2009-06-30 19:45:00,13.467,13.614,13.46,13.504,2000000.0
2009-06-30 19:50:00,13.543,13.597,13.447,13.572,1850000.0
2009-06-30 19:55:00,13.454,13.573,13.422,13.455,2250000.0
2009-06-30 20:00:00,13.544,13.576,13.391,13.57,2050000.0
2009-06-30 20:05:00,13.481,13.566,13.41,13.553,2150000.0
2009-06-30 20:10:00,13.524,13.584,13.403,13.518,1900000.0
2009-06-30 20:15:00,13.466,13.573,13.418,13.478,2150000.0
2009-06-30 20:20:00,13.542,13.621,13.417,13.516,1250000.0
2009-06-30 20:25:00,13.434,13.547,13.402,13.521,1050000.0
2009-06-30 20:30:00,13.452,13.567,13.411,13.531,1450000.0
2009-06-30 20:35:00,13.564,13.573,13.446,13.56,1550000.0
2009-06-30 20:40:00,13.525,13.572,13.453,13.54,1800000.0
2009-06-30 20:45:00,13.425,13.576,13.399,13.526,2000000.0
2009-06-30 20:50:00,13.43,13.595,13.411,13.425,1050000.0
2009-06-30 20:55:00,13.576,13.62,13.445,13.549,1250000.0
2009-06-30 21:00:00,13.539,13.56,13.45,13.56,900000.0
2009-06-30 21:05:00,13.436,13.648,13.411,13.538,1750000.0
2009-06-30 21:10:00,13.548,13.606,13.453,13.501,1800000.0
2009-06-30 21:15:00,13.57,13.578,13.439,13.462,1150000.0
2009-06-30 21:20:00,13.569,13.583,13.43,13.58,2050000.0
2009-06-30 21:25:00,13.568,13.603,13.445,13.539,2000000.0
2009-06-30 21:30:00,13.589,13.594,13.461,13.545,1350000.0
2009-06-30 21:35:00,13.525,13.587,13.447,13.56,1600000.0
2009-06-30 21:40:00,13.54,13.599,13.426,13.557,2050000.0
2009-06-30 21:45:00,13.551,13.578,13.412,13.445,1050000.0
2009-06-30 21:50:00,13.548,13.597,13.438,13.497,2100000.0
2009-06-30 21:55:00,13.545,13.579,13.453,13.579,800000.0
2009-06-30 22:00:00,13.533,13.615,13.397,13.428,2000000.0
2009-06-30 22:05:00,13.421,13.554,13.414,13.552,750000.0
2009-06-30 22:10:00,13.555,13.566,13.428,13.563,2350000.0
2009-06-30 22:15:00,13.531,13.548,13.418,13.52,800000.0
2009-06-30 22:20:00,13.541,13.541,13.418,13.54,1000000.0
2009-06-30 22:25:00,13.537,13.568,13.473,13.55,1250000.0
2009-06-30 22:30:00,13.541,13.572,13.486,13.565,750000.0
2009-06-30 22:35:00,13.528,13.568,13.44,13.44,750000.0
2009-06-30 22:40:00,13.464,13.586,13.433,13.539,1650000.0
2009-06-30 22:45:00,13.541,13.571,13.486,13.541,500000.0
2009-06-30 22:50:00,13.551,13.568,13.419,13.549,1500000.0
2009-06-30 22:55:00,13.558,13.587,13.475,13.538,1000000.0
2009-06-30 23:00:00,13.568,13.58,13.424,13.453,1550000.0
2009-06-30 23:05:00,13.474,13.614,13.407,13.56,2100000.0
2009-06-30 23:10:00,13.528,13.598,13.436,13.541,1950000.0
2009-06-30 23:15:00,13.543,13.543,13.428,13.516,350000.0
2009-06-30 23:20:00,13.523,13.563,13.4,13.526,1250000.0
2009-06-30 23:25:00,13.547,13.558,13.44,13.558,200000.0
2009-06-30 23:30:00,13.445,13.555,13.445,13.555,550000.0
2009-06-30 23:35:00,13.564,13.564,13.423,13.441,300000.0
2009-06-30 23:40:00,13.494,13.563,13.422,13.436,1350000.0
2009-06-30 23:50:00,13.534,13.564,13.437,13.533,900000.0
2009-06-30 23:55:00,13.525,13.558,13.468,13.483,300000.0
2009-07-01 00:00:00,13.426,13.566,13.421,13.519,1350000.0
2009-07-01 00:05:00,13.501,13.589,13.426,13.586,2200000.0
2009-07-01 00:10:00,13.53,13.587,13.489,13.571,350000.0
2009-07-01 00:15:00,13.61,13.61,13.463,13.513,1000000.0
2009-07-01 00:20:00,13.455,13.635,13.455,13.589,2050000.0
2009-07-01 00:25:00,13.569,13.599,13.459,13.517,350000.0
2009-07-01 00:30:00,13.554,13.612,13.499,13.612,800000.0
2009-07-01 00:35:00,13.552,13.634,13.494,13.544,1250000.0
2009-07-01 00:40:00,13.602,13.653,13.468,13.478,2700000.0
2009-07-01 00:45:00,13.522,13.639,13.482,13.599,1450000.0
2009-07-01 00:50:00,13.603,13.634,13.474,13.603,1700000.0
2009-07-01 00:55:00,13.599,13.659,13.499,13.613,1350000.0
2009-07-01 01:00:00,13.605,13.661,13.422,13.551,1450000.0
2009-07-01 01:05:00,13.484,13.616,13.462,13.501,900000.0
2009-07-01 01:10:00,13.51,13.61,13.453,13.6,1350000.0
2009-07-01 01:15:00,13.492,13.641,13.492,13.558,550000.0
2009-07-01 01:20:00,13.578,13.648,13.497,13.624,2200000.0
2009-07-01 01:25:00,13.614,13.676,13.535,13.621,1200000.0
2009-07-01 01:30:00,13.664,13.676,13.479,13.628,1450000.0
2009-07-01 01:35:00,13.604,13.645,13.516,13.618,1500000.0
2009-07-01 01:40:00,13.593,13.654,13.526,13.612,1450000.0
2009-07-01 01:45:00,13.605,13.651,13.497,13.591,1800000.0
2009-07-01 01:50:00,13.591,13.667,13.537,13.63,1700000.0
2009-07-01 01:55:00,13.57,13.661,13.524,13.635,1300000.0
2009-07-01 02:00:00,13.639,13.68,13.543,13.642,1800000.0
2009-07-01 02:05:00,13.653,13.69,13.516,13.643,2000000.0
2009-07-01 02:10:00,13.508,13.688,13.508,13.635,850000.0
2009-07-01 02:15:00,13.53,13.683,13.53,13.62,1000000.0
2009-07-01 02:20:00,13.604,13.651,13.493,13.503,1450000.0
2009-07-01 02:25:00,13.638,13.671,13.516,13.655,1500000.0
2009-07-01 02:30:00,13.521,13.705,13.521,13.609,1850000.0
2009-07-01 02:35:00,13.556,13.691,13.541,13.623,1000000.0
2009-07-01 02:40:00,13.652,13.671,13.463,13.581,2050000.0
2009-07-01 02:45:00,13.653,13.653,13.518,13.65,2650000.0
2009-07-01 02:50:00,13.633,13.664,13.547,13.616,950000.0
2009-07-01 02:55:00,13.659,13.729,13.543,13.543,2050000.0
2009-07-01 03:00:00,13.601,13.66,13.517,13.593,2350000.0
2009-07-01 03:05:00,13.571,13.673,13.465,13.629,2050000.0
2009-07-01 03:10:00,13.633,13.663,13.5,13.565,1250000.0
2009-07-01 03:15:00,13.56,13.679,13.488,13.563,2150000.0
2009-07-01 03:20:00,13.548,13.656,13.513,13.626,1450000.0
2009-07-01 03:25:00,13.58,13.656,13.508,13.566,1550000.0
2009-07-01 03:30:00,13.554,13.691,13.512,13.516,900000.0
2009-07-01 03:35:00,13.535,13.675,13.485,13.536,2650000.0
2009-07-01 03:40:00,13.492,13.661,13.492,13.63,1000000.0
2009-07-01 03:45:00,13.555,13.692,13.529,13.597,2000000.0
2009-07-01 03:50:00,13.62,13.654,13.468,13.511,1350000.0
2009-07-01 03:55:00,13.607,13.674,13.487,13.575,4300000.0
2009-07-01 04:00:00,13.573,13.68,13.523,13.546,1200000.0
2009-07-01 04:05:00,13.547,13.692,13.547,13.557,1300000.0
2009-07-01 04:10:00,13.614,13.684,13.551,13.631,1100000.0
2009-07-01 04:15:00,13.65,13.684,13.549,13.674,2050000.0
2009-07-01 04:20:00,13.616,13.673,13.494,13.589,750000.0
2009-07-01 04:25:00,13.524,13.664,13.448,13.634,1350000.0
2009-07-01 04:30:00,13.519,13.643,13.519,13.604,1100000.0
2009-07-01 04:35:00,13.644,13.664,13.572,13.634,950000.0
2009-07-01 04:40:00,13.614,13.649,13.506,13.507,1250000.0
2009-07-01 04:45:00,13.635,13.681,13.529,13.584,1650000.0
2009-07-01 04:50:00,13.556,13.659,13.528,13.576,1350000.0
2009-07-01 04:55:00,13.559,13.652,13.528,13.652,1350000.0
2009-07-01 05:00:00,13.519,13.669,13.509,13.552,1100000.0
2009-07-01 05:05:00,13.662,13.667,13.517,13.565,1700000.0
2009-07-01 05:10:00,13.518,13.668,13.514,13.624,950000.0
2009-07-01 05:15:00,13.673,13.729,13.534,13.534,1550000.0
2009-07-01 05:20:00,13.573,13.618,13.519,13.565,750000.0
2009-07-01 05:25:00,13.531,13.676,13.523,13.55,1700000.0
2009-07-01 05:30:00,13.641,13.668,13.518,13.587,1450000.0
2009-07-01 05:35:00,13.563,13.63,13.529,13.63,350000.0
2009-07-01 05:40:00,13.64,13.654,13.509,13.601,700000.0
2009-07-01 05:45:00,13.522,13.669,13.522,13.65,1350000.0
2009-07-01 05:50:00,13.64,13.684,13.496,13.655,1250000.0
2009-07-01 05:55:00,13.572,13.666,13.499,13.664,1300000.0
2009-07-01 06:00:00,13.627,13.65,13.499,13.637,2000000.0
2009-07-01 06:05:00,13.56,13.651,13.499,13.502,1650000.0
2009-07-01 06:10:00,13.611,13.648,13.474,13.617,2450000.0
2009-07-01 06:15:00,13.56,13.677,13.47,13.594,1900000.0
2009-07-01 06:20:00,13.592,13.664,13.497,13.566,1700000.0
2009-07-01 06:25:00,13.637,13.673,13.505,13.505,1900000.0
2009-07-01 06:30:00,13.566,13.651,13.477,13.543,1400000.0
2009-07-01 06:35:00,13.522,13.679,13.486,13.623,2050000.0
2009-07-01 06:40:00,13.526,13.662,13.474,13.57,2650000.0
2009-07-01 06:45:00,13.541,13.648,13.496,13.634,1650000.0
2009-07-01 06:50:00,13.563,13.658,13.517,13.536,1550000.0
2009-07-01 06:55:00,13.636,13.636,13.473,13.57,1300000.0
2009-07-01 07:00:00,13.535,13.618,13.469,13.469,2100000.0
2009-07-01 07:05:00,13.611,13.627,13.468,13.549,1950000.0
2009-07-01 07:10:00,13.561,13.605,13.469,13.556,1450000.0
2009-07-01 07:15:00,13.476,13.616,13.44,13.541,2250000.0
2009-07-01 07:20:00,13.582,13.619,13.455,13.573,1400000.0
2009-07-01 07:25:00,13.506,13.655,13.429,13.53,2150000.0
2009-07-01 07:30:00,13.479,13.587,13.412,13.513,1750000.0
2009-07-01 07:35:00,13.46,13.604,13.406,13.55,2000000.0
2009-07-01 07:40:00,13.469,13.609,13.409,13.576,2150000.0
2009-07-01 07:45:00,13.453,13.612,13.405,13.562,3200000.0
2009-07-01 07:50:00,13.474,13.614,13.435,13.506,2900000.0
2009-07-01 07:55:00,13.531,13.628,13.441,13.596,2900000.0
2009-07-01 08:00:00,13.593,13.641,13.447,13.501,2150000.0
2009-07-01 08:05:00,13.558,13.638,13.45,13.578,2100000.0
2009-07-01 08:10:00,13.499,13.618,13.465,13.476,2250000.0
2009-07-01 08:15:00,13.489,13.633,13.454,13.543,1900000.0
2009-07-01 08:20:00,13.521,13.628,13.455,13.52,2400000.0
2009-07-01 08:25:00,13.5,13.652,13.466,13.466,2250000.0
2009-07-01 08:30:00,13.471,13.646,13.471,13.507,2200000.0
2009-07-01 08:35:00,13.617,13.649,13.441,13.602,2300000.0
2009-07-01 08:40:00,13.603,13.65,13.478,13.554,1950000.0
2009-07-01 08:45:00,13.542,13.668,13.449,13.614,2550000.0
2009-07-01 08:50:00,13.556,13.63,13.463,13.63,2100000.0
2009-07-01 08:55:00,13.62,13.682,13.487,13.568,1900000.0
2009-07-01 09:00:00,13.548,13.647,13.526,13.537,2200000.0
2009-07-01 09:05:00,13.659,13.676,13.489,13.652,3300000.0
2009-07-01 09:10:00,13.571,13.689,13.45,13.653,2350000.0
2009-07-01 09:15:00,13.621,13.699,13.475,13.637,2250000.0
2009-07-01 09:20:00,13.626,13.662,13.479,13.608,3000000.0
2009-07-01 09:25:00,13.543,13.675,13.508,13.647,2450000.0
2009-07-01 09:30:00,13.569,13.721,13.547,13.605,2550000.0
2009-07-01 09:35:00,13.557,13.735,13.557,13.616,2400000.0
2009-07-01 09:40:00,13.58,13.71,13.563,13.635,1800000.0
2009-07-01 09:45:00,13.562,13.705,13.52,13.574,2400000.0
2009-07-01 09:50:00,13.627,13.681,13.485,13.579,2350000.0
2009-07-01 09:55:00,13.623,13.7,13.508,13.57,2650000.0
2009-07-01 10:00:00,13.549,13.669,13.508,13.669,2100000.0
2009-07-01 10:05:00,13.616,13.696,13.512,13.623,2700000.0
2009-07-01 10:10:00,13.511,13.651,13.464,13.609,2650000.0
2009-07-01 10:15:00,13.468,13.643,13.455,13.618,2200000.0
2009-07-01 10:20:00,13.54,13.635,13.478,13.511,2600000.0
2009-07-01 10:25:00,13.522,13.638,13.437,13.599,2100000.0
2009-07-01 10:30:00,13.54,13.656,13.45,13.509,2450000.0
2009-07-01 10:35:00,13.584,13.637,13.391,13.441,2100000.0
2009-07-01 10:40:00,13.494,13.606,13.446,13.554,2250000.0
2009-07-01 10:45:00,13.464,13.628,13.463,13.59,2300000.0
2009-07-01 10:50:00,13.581,13.634,13.464,13.497,2400000.0
2009-07-01 10:55:00,13.62,13.66,13.464,13.496,2050000.0
2009-07-01 11:00:00,13.523,13.652,13.462,13.573,2450000.0
2009-07-01 11:05:00,13.515,13.62,13.473,13.586,2350000.0
2009-07-01 11:10:00,13.49,13.653,13.469,13.562,2150000.0
2009-07-01 11:15:00,13.529,13.663,13.487,13.663,2050000.0
2009-07-01 11:20:00,13.59,13.672,13.527,13.563,2250000.0
2009-07-01 11:25:00,13.569,13.687,13.522,13.546,2100000.0
2009-07-01 11:30:00,13.556,13.68,13.533,13.622,2200000.0
2009-07-01 11:35:00,13.533,13.695,13.503,13.624,2150000.0
2009-07-01 11:40:00,13.599,13.69,13.491,13.658,2350000.0
2009-07-01 11:45:00,13.671,13.702,13.548,13.581,2000000.0
2009-07-01 11:50:00,13.602,13.69,13.507,13.586,2300000.0
2009-07-01 11:55:00,13.634,13.72,13.531,13.531,2050000.0
2009-07-01 12:00:00,13.657,13.68,13.499,13.554,2700000.0
2009-07-01 12:05:00,13.654,13.676,13.529,13.632,2350000.0
2009-07-01 12:10:00,13.645,13.701,13.518,13.676,2050000.0
2009-07-01 12:15:00,13.573,13.687,13.529,13.576,2300000.0
2009-07-01 12:20:00,13.559,13.745,13.559,13.672,2950000.0
2009-07-01 12:25:00,13.685,13.708,13.548,13.701,2000000.0
2009-07-01 12:30:00,13.595,13.684,13.546,13.547,2200000.0
2009-07-01 12:35:00,13.642,13.7,13.543,13.559,2200000.0
2009-07-01 12:40:00,13.68,13.707,13.505,13.569,2200000.0
2009-07-01 12:45:00,13.63,13.665,13.507,13.564,2150000.0
2009-07-01 12:50:00,13.571,13.661,13.512,13.598,2250000.0
2009-07-01 12:55:00,13.535,13.655,13.479,13.496,2000000.0
2009-07-01 13:00:00,13.62,13.626,13.429,13.563,2250000.0
2009-07-01 13:05:00,13.509,13.662,13.484,13.525,2350000.0
2009-07-01 13:10:00,13.547,13.648,13.483,13.581,2200000.0
2009-07-01 13:15:00,13.54,13.669,13.449,13.551,2200000.0
2009-07-01 13:20:00,13.542,13.664,13.469,13.63,2200000.0
2009-07-01 13:25:00,13.616,13.665,13.476,13.494,2300000.0
2009-07-01 13:30:00,13.594,13.629,13.477,13.531,2350000.0
2009-07-01 13:35:00,13.581,13.623,13.477,13.595,2150000.0
2009-07-01 13:40:00,13.629,13.652,13.454,13.486,2250000.0
2009-07-01 13:45:00,13.553,13.668,13.455,13.535,2250000.0
2009-07-01 13:50:00,13.514,13.628,13.475,13.55,2000000.0
2009-07-01 13:55:00,13.625,13.633,13.465,13.524,2100000.0
2009-07-01 14:00:00,13.588,13.665,13.487,13.665,2350000.0
2009-07-01 14:05:00,13.618,13.656,13.488,13.548,2150000.0
2009-07-01 14:10:00,13.539,13.707,13.519,13.584,2300000.0
2009-07-01 14:15:00,13.666,13.667,13.466,13.555,2350000.0
2009-07-01 14:20:00,13.56,13.707,13.535,13.614,2550000.0
2009-07-01 14:25:00,13.652,13.73,13.533,13.703,2350000.0
2009-07-01 14:30:00,13.734,13.804,13.582,13.599,2300000.0
2009-07-01 14:35:00,13.696,13.816,13.568,13.608,2550000.0
2009-07-01 14:40:00,13.627,13.718,13.569,13.67,2450000.0
2009-07-01 14:45:00,13.669,13.75,13.562,13.605,2050000.0
2009-07-01 14:50:00,13.626,13.767,13.613,13.663,2200000.0
2009-07-01 14:55:00,13.657,13.786,13.563,13.717,2350000.0
2009-07-01 15:00:00,13.704,13.763,13.597,13.713,2000000.0
2009-07-01 15:05:00,13.717,13.76,13.58,13.752,1900000.0
2009-07-01 15:10:00,13.64,13.783,13.622,13.622,2000000.0
2009-07-01 15:15:00,13.768,13.811,13.61,13.646,2250000.0
2009-07-01 15:20:00,13.736,13.807,13.62,13.714,2850000.0
2009-07-01 15:25:00,13.805,13.81,13.637,13.7,2150000.0
2009-07-01 15:30:00,13.7,13.781,13.626,13.732,1900000.0
2009-07-01 15:35:00,13.729,13.787,13.573,13.773,2200000.0
2009-07-01 15:40:00,13.638,13.758,13.61,13.739,2250000.0
2009-07-01 15:45:00,13.751,13.793,13.611,13.76,2150000.0
2009-07-01 15:50:00,13.758,13.802,13.635,13.752,2250000.0
2009-07-01 15:55:00,13.695,13.791,13.632,13.7,1950000.0
2009-07-01 16:00:00,13.655,13.835,13.579,13.738,2500000.0
2009-07-01 16:05:00,13.757,13.792,13.63,13.767,2300000.0
2009-07-01 16:10:00,13.775,13.81,13.623,13.623,2250000.0
2009-07-01 16:15:00,13.725,13.775,13.611,13.775,2200000.0
2009-07-01 16:20:00,13.76,13.789,13.618,13.772,2300000.0
2009-07-01 16:25:00,13.717,13.881,13.654,13.715,2350000.0
2009-07-01 16:30:00,13.794,13.82,13.648,13.738,2200000.0
2009-07-01 16:35:00,13.662,13.819,13.627,13.75,2250000.0
2009-07-01 16:40:00,13.665,13.774,13.616,13.683,2350000.0
2009-07-01 16:45:00,13.648,13.751,13.6,13.6,2350000.0
2009-07-01 16:50:00,13.622,13.744,13.561,13.646,2050000.0
2009-07-01 16:55:00,13.727,13.741,13.57,13.635,2600000.0
2009-07-01 17:00:00,13.644,13.786,13.598,13.649,1950000.0
2009-07-01 17:05:00,13.679,13.793,13.629,13.773,2350000.0
2009-07-01 17:10:00,13.765,13.765,13.592,13.602,2150000.0
2009-07-01 17:15:00,13.647,13.8,13.585,13.687,2050000.0
2009-07-01 17:20:00,13.724,13.778,13.582,13.708,2100000.0
2009-07-01 17:25:00,13.751,13.783,13.594,13.729,2300000.0
2009-07-01 17:30:00,13.62,13.757,13.587,13.624,2150000.0
2009-07-01 17:35:00,13.708,13.764,13.59,13.727,2300000.0
2009-07-01 17:40:00,13.657,13.753,13.545,13.56,2800000.0
2009-07-01 17:45:00,13.61,13.7,13.53,13.664,2400000.0
2009-07-01 17:50:00,13.655,13.704,13.534,13.652,2400000.0
2009-07-01 17:55:00,13.637,13.752,13.546,13.68,2450000.0
2009-07-01 18:00:00,13.704,13.789,13.599,13.757,2200000.0
2009-07-01 18:05:00,13.733,13.819,13.619,13.664,2800000.0
2009-07-01 18:10:00,13.71,13.867,13.658,13.798,2200000.0
2009-07-01 18:15:00,13.748,13.806,13.633,13.674,2250000.0
2009-07-01 18:20:00,13.684,13.848,13.678,13.7,4650000.0
2009-07-01 18:25:00,13.682,13.814,13.626,13.654,3500000.0
2009-07-01 18:30:00,13.671,13.835,13.662,13.703,4100000.0
2009-07-01 18:35:00,13.715,13.789,13.645,13.731,2800000.0
2009-07-01 18:40:00,13.747,13.831,13.64,13.736,6850000.0
2009-07-01 18:45:00,13.718,13.814,13.639,13.763,4700000.0
2009-07-01 18:50:00,13.712,13.785,13.619,13.713,4600000.0
2009-07-01 18:55:00,13.774,13.774,13.632,13.743,4900000.0
2009-07-01 19:00:00,13.764,13.773,13.626,13.697,1800000.0
2009-07-01 19:05:00,13.657,13.777,13.598,13.664,2200000.0
2009-07-01 19:10:00,13.764,13.801,13.655,13.78,1850000.0
2009-07-01 19:15:00,13.718,13.809,13.628,13.775,1850000.0
2009-07-01 19:20:00,13.676,13.795,13.651,13.732,2100000.0
2009-07-01 19:25:00,13.633,13.724,13.567,13.608,2200000.0
2009-07-01 19:30:00,13.717,13.732,13.584,13.607,1900000.0
2009-07-01 19:35:00,13.689,13.735,13.583,13.637,2050000.0
2009-07-01 19:40:00,13.616,13.771,13.559,13.645,2350000.0
2009-07-01 19:45:00,13.62,13.735,13.618,13.654,2000000.0
2009-07-01 19:50:00,13.694,13.738,13.592,13.657,1950000.0
2009-07-01 19:55:00,13.609,13.767,13.567,13.633,2250000.0
2009-07-01 20:00:00,13.712,13.727,13.582,13.722,1850000.0
2009-07-01 20:05:00,13.627,13.768,13.585,13.726,1900000.0
2009-07-01 20:10:00,13.695,13.754,13.577,13.754,2250000.0
2009-07-01 20:15:00,13.661,13.755,13.583,13.72,1800000.0
2009-07-01 20:20:00,13.716,13.77,13.571,13.715,2050000.0
2009-07-01 20:25:00,13.594,13.776,13.578,13.693,1650000.0
2009-07-01 20:30:00,13.647,13.753,13.585,13.69,1400000.0
2009-07-01 20:35:00,13.641,13.76,13.589,13.687,750000.0
2009-07-01 20:40:00,13.697,13.743,13.603,13.724,1850000.0
2009-07-01 20:45:00,13.604,13.742,13.586,13.675,1850000.0
2009-07-01 20:50:00,13.613,13.72,13.601,13.606,1400000.0
2009-07-01 20:55:00,13.618,13.744,13.585,13.7,1600000.0
2009-07-01 21:00:00,13.71,13.786,13.613,13.762,1500000.0
2009-07-01 21:05:00,13.644,13.755,13.593,13.699,800000.0
2009-07-01 21:10:00,13.733,13.799,13.632,13.713,2100000.0
2009-07-01 21:15:00,13.702,13.732,13.618,13.716,850000.0
2009-07-01 21:20:00,13.739,13.813,13.605,13.758,2450000.0
2009-07-01 21:25:00,13.746,13.762,13.616,13.712,1450000.0
2009-07-01 21:30:00,13.623,13.764,13.611,13.627,950000.0
2009-07-01 21:35:00,13.678,13.706,13.606,13.642,600000.0
2009-07-01 21:40:00,13.649,13.754,13.633,13.739,1250000.0
2009-07-01 21:45:00,13.656,13.746,13.583,13.746,1050000.0
2009-07-01 21:50:00,13.753,13.826,13.58,13.719,2150000.0
2009-07-01 21:55:00,13.703,13.762,13.594,13.734,1500000.0
2009-07-01 22:00:00,13.71,13.76,13.616,13.691,1900000.0
2009-07-01 22:05:00,13.708,13.772,13.608,13.733,1300000.0
2009-07-01 22:10:00,13.732,13.756,13.597,13.706,1700000.0
2009-07-01 22:15:00,13.689,13.73,13.618,13.711,750000.0
2009-07-01 22:20:00,13.745,13.745,13.648,13.676,850000.0
2009-07-01 22:25:00,13.714,13.751,13.647,13.723,1750000.0
2009-07-01 22:30:00,13.726,13.751,13.658,13.72,1550000.0
2009-07-01 22:35:00,13.722,13.752,13.626,13.638,1350000.0
2009-07-01 22:40:00,13.647,13.76,13.612,13.629,600000.0
2009-07-01 22:45:00,13.609,13.743,13.595,13.649,700000.0
2009-07-01 22:50:00,13.731,13.733,13.599,13.703,1100000.0
2009-07-01 22:55:00,13.692,13.734,13.632,13.677,750000.0
2009-07-01 23:00:00,13.733,13.741,13.587,13.636,1150000.0
2009-07-01 23:05:00,13.758,13.772,13.572,13.69,850000.0
2009-07-01 23:10:00,13.678,13.78,13.627,13.741,2350000.0
2009-07-01 23:15:00,13.72,13.72,13.71,13.71,1400000.0
2009-07-01 23:20:00,13.693,13.733,13.573,13.724,950000.0
2009-07-01 23:25:00,13.623,13.742,13.623,13.742,150000.0
2009-07-01 23:30:00,13.615,13.736,13.615,13.697,900000.0
2009-07-01 23:35:00,13.72,13.72,13.71,13.71,2700000.0
2009-07-01 23:40:00,13.664,13.733,13.592,13.602,1500000.0
2009-07-01 23:50:00,13.704,13.734,13.594,13.647,800000.0
2009-07-01 23:55:00,13.73,13.73,13.613,13.643,1100000.0
2009-07-02 00:00:00,13.626,13.773,13.626,13.731,1750000.0
2009-07-02 00:05:00,13.765,13.765,13.622,13.652,750000.0
2009-07-02 00:10:00,13.731,13.736,13.702,13.702,200000.0
2009-07-02 00:15:00,13.757,13.778,13.623,13.757,700000.0
2009-07-02 00:20:00,13.618,13.756,13.618,13.734,1200000.0
2009-07-02 00:25:00,13.722,13.747,13.709,13.709,200000.0
2009-07-02 00:30:00,13.714,13.77,13.659,13.732,1750000.0
2009-07-02 00:35:00,13.709,13.791,13.641,13.705,1800000.0
2009-07-02 00:40:00,13.749,13.784,13.613,13.761,1700000.0
2009-07-02 00:45:00,13.681,13.739,13.681,13.732,350000.0
2009-07-02 00:50:00,13.748,13.774,13.618,13.766,1500000.0
2009-07-02 00:55:00,13.681,13.793,13.676,13.757,1700000.0
2009-07-02 01:00:00,13.691,13.805,13.597,13.696,1400000.0
2009-07-02 01:05:00,13.776,13.789,13.652,13.77,1000000.0
2009-07-02 01:10:00,13.67,13.775,13.613,13.775,1000000.0
2009-07-02 01:15:00,13.642,13.811,13.642,13.663,500000.0
2009-07-02 01:20:00,13.728,13.786,13.651,13.737,1900000.0
2009-07-02 01:25:00,13.75,13.791,13.698,13.763,1100000.0
2009-07-02 01:30:00,13.764,13.794,13.625,13.657,1600000.0
2009-07-02 01:35:00,13.754,13.791,13.664,13.751,1050000.0
2009-07-02 01:40:00,13.739,13.792,13.568,13.763,1550000.0
2009-07-02 01:45:00,13.623,13.798,13.623,13.737,2850000.0
2009-07-02 01:50:00,13.751,13.788,13.646,13.77,1550000.0
2009-07-02 01:55:00,13.74,13.786,13.605,13.727,2650000.0
2009-07-02 02:00:00,13.79,13.796,13.675,13.735,1250000.0
2009-07-02 02:05:00,13.675,13.794,13.636,13.766,1450000.0
2009-07-02 02:10:00,13.629,13.78,13.608,13.734,1550000.0
2009-07-02 02:15:00,13.756,13.756,13.635,13.675,400000.0
2009-07-02 02:20:00,13.668,13.798,13.644,13.75,2250000.0
2009-07-02 02:25:00,13.753,13.793,13.598,13.633,1450000.0
2009-07-02 02:30:00,13.578,13.786,13.526,13.714,1550000.0
2009-07-02 02:35:00,13.722,13.81,13.619,13.724,1600000.0
2009-07-02 02:40:00,13.596,13.758,13.582,13.753,1500000.0
2009-07-02 02:45:00,13.734,13.75,13.565,13.721,1250000.0
2009-07-02 02:50:00,13.694,13.741,13.639,13.693,1000000.0
2009-07-02 02:55:00,13.75,13.76,13.74,13.75,150000.0
2009-07-02 03:00:00,13.723,13.756,13.655,13.74,1550000.0
2009-07-02 03:05:00,13.64,13.803,13.6,13.732,1900000.0
2009-07-02 03:10:00,13.722,13.75,13.596,13.695,1400000.0
2009-07-02 03:15:00,13.676,13.761,13.608,13.646,2050000.0
2009-07-02 03:20:00,13.626,13.754,13.625,13.724,1400000.0
2009-07-02 03:25:00,13.657,13.789,13.55,13.741,2800000.0
2009-07-02 03:30:00,13.724,13.756,13.611,13.711,750000.0
2009-07-02 03:35:00,13.668,13.749,13.588,13.588,1700000.0
2009-07-02 03:40:00,13.582,13.787,13.582,13.65,650000.0
2009-07-02 03:45:00,13.734,13.763,13.618,13.672,1650000.0
2009-07-02 03:50:00,13.703,13.739,13.531,13.717,2300000.0
2009-07-02 03:55:00,13.656,13.78,13.577,13.671,3700000.0
2009-07-02 04:00:00,13.663,13.724,13.662,13.694,250000.0
2009-07-02 04:05:00,13.652,13.734,13.578,13.623,1550000.0
2009-07-02 04:10:00,13.735,13.746,13.605,13.664,1200000.0
2009-07-02 04:15:00,13.722,13.756,13.624,13.741,1150000.0
2009-07-02 04:20:00,13.638,13.746,13.587,13.733,800000.0
2009-07-02 04:25:00,13.733,13.754,13.562,13.627,2250000.0
2009-07-02 04:30:00,13.638,13.732,13.593,13.597,1150000.0
2009-07-02 04:35:00,13.71,13.744,13.617,13.668,1450000.0
2009-07-02 04:40:00,13.728,13.732,13.574,13.576,950000.0
2009-07-02 04:45:00,13.62,13.746,13.575,13.624,1400000.0
2009-07-02 04:50:00,13.644,13.706,13.606,13.645,1750000.0
2009-07-02 04:55:00,13.683,13.743,13.573,13.704,1850000.0
2009-07-02 05:00:00,13.573,13.734,13.562,13.704,1200000.0
2009-07-02 05:05:00,13.721,13.731,13.558,13.616,1950000.0
2009-07-02 05:10:00,13.546,13.732,13.542,13.729,1500000.0
2009-07-02 05:15:00,13.681,13.71,13.506,13.638,2450000.0
2009-07-02 05:20:00,13.667,13.702,13.556,13.654,2300000.0
2009-07-02 05:25:00,13.588,13.724,13.551,13.593,1750000.0
2009-07-02 05:30:00,13.671,13.708,13.504,13.583,1950000.0
2009-07-02 05:35:00,13.52,13.684,13.486,13.656,1650000.0
2009-07-02 05:40:00,13.674,13.707,13.536,13.651,1800000.0
2009-07-02 05:45:00,13.593,13.702,13.53,13.702,1900000.0
2009-07-02 05:50:00,13.599,13.72,13.522,13.612,1900000.0
2009-07-02 05:55:00,13.64,13.749,13.565,13.674,1700000.0
2009-07-02 06:00:00,13.664,13.72,13.528,13.619,1450000.0
2009-07-02 06:05:00,13.714,13.714,13.559,13.559,1100000.0
2009-07-02 06:10:00,13.697,13.733,13.561,13.722,2200000.0
2009-07-02 06:15:00,13.571,13.717,13.566,13.647,1200000.0
2009-07-02 06:20:00,13.691,13.703,13.57,13.615,700000.0
2009-07-02 06:25:00,13.714,13.761,13.628,13.72,1450000.0
2009-07-02 06:30:00,13.66,13.729,13.567,13.63,1350000.0
2009-07-02 06:35:00,13.606,13.749,13.595,13.74,2100000.0
2009-07-02 06:40:00,13.728,13.74,13.56,13.695,2550000.0
2009-07-02 06:45:00,13.622,13.737,13.577,13.712,2000000.0
2009-07-02 06:50:00,13.642,13.74,13.58,13.627,1900000.0
2009-07-02 06:55:00,13.722,13.73,13.554,13.661,1200000.0
2009-07-02 07:00:00,13.621,13.735,13.583,13.712,2050000.0
2009-07-02 07:05:00,13.697,13.75,13.599,13.73,900000.0
2009-07-02 07:10:00,13.708,13.748,13.598,13.648,1250000.0
2009-07-02 07:15:00,13.586,13.747,13.579,13.671,2100000.0
2009-07-02 07:20:00,13.575,13.727,13.567,13.721,1400000.0
2009-07-02 07:25:00,13.695,13.695,13.553,13.553,400000.0
2009-07-02 07:30:00,13.597,13.74,13.556,13.74,1700000.0
2009-07-02 07:35:00,13.609,13.733,13.559,13.705,2000000.0
2009-07-02 07:40:00,13.576,13.731,13.567,13.719,2150000.0
2009-07-02 07:45:00,13.623,13.76,13.598,13.71,2900000.0
2009-07-02 07:50:00,13.63,13.76,13.602,13.729,3050000.0
2009-07-02 07:55:00,13.76,13.76,13.607,13.732,2000000.0
2009-07-02 08:00:00,13.704,13.752,13.612,13.669,2150000.0
2009-07-02 08:05:00,13.691,13.741,13.577,13.711,2100000.0
2009-07-02 08:10:00,13.629,13.724,13.588,13.603,2250000.0
2009-07-02 08:15:00,13.731,13.744,13.543,13.642,2450000.0
2009-07-02 08:20:00,13.652,13.752,13.577,13.636,2400000.0
2009-07-02 08:25:00,13.631,13.79,13.61,13.646,2250000.0
2009-07-02 08:30:00,13.642,13.76,13.593,13.622,2200000.0
2009-07-02 08:35:00,13.732,13.758,13.593,13.704,2300000.0
2009-07-02 08:40:00,13.722,13.762,13.582,13.674,2150000.0
2009-07-02 08:45:00,13.662,13.768,13.612,13.725,2550000.0
2009-07-02 08:50:00,13.687,13.759,13.58,13.648,2200000.0
2009-07-02 08:55:00,13.733,13.742,13.56,13.635,2050000.0
2009-07-02 09:00:00,13.604,13.709,13.535,13.57,2350000.0
2009-07-02 09:05:00,13.699,13.699,13.541,13.68,3300000.0
2009-07-02 09:10:00,13.605,13.715,13.511,13.691,2350000.0
2009-07-02 09:15:00,13.677,13.751,13.539,13.662,1800000.0
2009-07-02 09:20:00,13.673,13.744,13.533,13.65,3000000.0
2009-07-02 09:25:00,13.57,13.713,13.569,13.686,2450000.0
2009-07-02 09:30:00,13.623,13.772,13.597,13.638,2100000.0
2009-07-02 09:35:00,13.596,13.724,13.558,13.632,2400000.0
2009-07-02 09:40:00,13.583,13.7,13.535,13.62,2200000.0
2009-07-02 09:45:00,13.529,13.697,13.523,13.58,2400000.0
2009-07-02 09:50:00,13.637,13.677,13.54,13.604,1900000.0
2009-07-02 09:55:00,13.665,13.727,13.511,13.603,2650000.0
2009-07-02 10:00:00,13.595,13.706,13.544,13.672,2100000.0
2009-07-02 10:05:00,13.621,13.705,13.518,13.651,2700000.0
2009-07-02 10:10:00,13.557,13.691,13.504,13.688,2650000.0
2009-07-02 10:15:00,13.547,13.697,13.512,13.652,2200000.0
2009-07-02 10:20:00,13.608,13.697,13.495,13.544,2600000.0
2009-07-02 10:25:00,13.571,13.656,13.493,13.614,2100000.0
2009-07-02 10:30:00,13.561,13.63,13.488,13.599,1750000.0
2009-07-02 10:35:00,13.627,13.691,13.483,13.498,2100000.0
2009-07-02 10:40:00,13.554,13.651,13.509,13.617,2250000.0
2009-07-02 10:45:00,13.525,13.662,13.514,13.643,2300000.0
2009-07-02 10:50:00,13.614,13.722,13.52,13.551,2400000.0
2009-07-02 10:55:00,13.511,13.665,13.511,13.514,1950000.0
2009-07-02 11:00:00,13.566,13.659,13.492,13.595,2450000.0
2009-07-02 11:05:00,13.519,13.648,13.497,13.596,2350000.0
2009-07-02 11:10:00,13.545,13.65,13.494,13.56,2150000.0
2009-07-02 11:15:00,13.537,13.685,13.503,13.675,2050000.0
2009-07-02 11:20:00,13.528,13.665,13.518,13.541,2250000.0
2009-07-02 11:25:00,13.551,13.678,13.525,13.541,2100000.0
2009-07-02 11:30:00,13.537,13.663,13.507,13.598,2200000.0
2009-07-02 11:35:00,13.505,13.677,13.505,13.598,2150000.0
2009-07-02 11:40:00,13.577,13.664,13.51,13.631,2350000.0
2009-07-02 11:45:00,13.637,13.645,13.468,13.518,2000000.0
2009-07-02 11:50:00,13.549,13.653,13.459,13.549,2300000.0
2009-07-02 11:55:00,13.553,13.656,13.489,13.504,2050000.0
2009-07-02 12:00:00,13.618,13.664,13.47,13.532,2700000.0
2009-07-02 12:05:00,13.615,13.622,13.479,13.561,2350000.0
2009-07-02 12:10:00,13.566,13.599,13.411,13.535,2050000.0
2009-07-02 12:15:00,13.457,13.559,13.407,13.417,2300000.0
2009-07-02 12:20:00,13.36,13.529,13.342,13.465,2950000.0
2009-07-02 12:25:00,13.483,13.506,13.313,13.43,2000000.0
2009-07-02 12:30:00,13.342,13.466,13.288,13.32,2200000.0
2009-07-02 12:35:00,13.389,13.45,13.305,13.346,2200000.0
2009-07-02 12:40:00,13.451,13.491,13.31,13.391,2200000.0
2009-07-02 12:45:00,13.438,13.494,13.309,13.405,2150000.0
2009-07-02 12:50:00,13.391,13.484,13.332,13.387,2250000.0
2009-07-02 12:55:00,13.341,13.458,13.293,13.309,2000000.0
2009-07-02 13:00:00,13.393,13.474,13.263,13.39,2250000.0
2009-07-02 13:05:00,13.289,13.474,13.252,13.391,2350000.0
2009-07-02 13:10:00,13.386,13.437,13.308,13.401,2200000.0
2009-07-02 13:15:00,13.354,13.478,13.284,13.331,2200000.0
2009-07-02 13:20:00,13.408,13.494,13.323,13.45,2200000.0
2009-07-02 13:25:00,13.431,13.53,13.325,13.365,2300000.0
2009-07-02 13:30:00,13.437,13.488,13.322,13.407,2350000.0
2009-07-02 13:35:00,13.437,13.475,13.322,13.453,2150000.0
2009-07-02 13:40:00,13.474,13.486,13.281,13.376,2400000.0
2009-07-02 13:45:00,13.452,13.514,13.369,13.442,2250000.0
2009-07-02 13:50:00,13.405,13.521,13.366,13.41,2000000.0
2009-07-02 13:55:00,13.498,13.52,13.338,13.401,2100000.0
2009-07-02 14:00:00,13.443,13.497,13.339,13.488,2350000.0
2009-07-02 14:05:00,13.465,13.495,13.332,13.386,2250000.0
2009-07-02 14:10:00,13.346,13.508,13.305,13.357,2300000.0
2009-07-02 14:15:00,13.457,13.471,13.305,13.373,2350000.0
2009-07-02 14:20:00,13.37,13.447,13.272,13.394,2550000.0
2009-07-02 14:25:00,13.406,13.437,13.266,13.392,2350000.0
2009-07-02 14:30:00,13.402,13.511,13.28,13.322,2300000.0
2009-07-02 14:35:00,13.458,13.458,13.224,13.241,2550000.0
2009-07-02 14:40:00,13.236,13.354,13.164,13.29,2450000.0
2009-07-02 14:45:00,13.313,13.36,13.181,13.204,2050000.0
2009-07-02 14:50:00,13.223,13.37,13.197,13.28,2200000.0
2009-07-02 14:55:00,13.281,13.374,13.186,13.368,2350000.0
2009-07-02 15:00:00,13.305,13.394,13.212,13.361,2000000.0
2009-07-02 15:05:00,13.35,13.391,13.239,13.391,1900000.0
2009-07-02 15:10:00,13.274,13.388,13.213,13.251,2000000.0
2009-07-02 15:15:00,13.382,13.437,13.232,13.237,2250000.0
2009-07-02 15:20:00,13.334,13.385,13.23,13.28,2850000.0
2009-07-02 15:25:00,13.368,13.374,13.227,13.3,2150000.0
2009-07-02 15:30:00,13.341,13.428,13.226,13.326,1900000.0
2009-07-02 15:35:00,13.299,13.368,13.168,13.356,2200000.0
2009-07-02 15:40:00,13.223,13.375,13.206,13.34,2100000.0
2009-07-02 15:45:00,13.282,13.418,13.212,13.385,1950000.0
2009-07-02 15:50:00,13.392,13.401,13.209,13.336,2250000.0
2009-07-02 15:55:00,13.287,13.362,13.2,13.285,1950000.0
2009-07-02 16:00:00,13.227,13.378,13.227,13.325,2500000.0
2009-07-02 16:05:00,13.329,13.359,13.195,13.354,2300000.0
2009-07-02 16:10:00,13.369,13.394,13.231,13.234,2250000.0
2009-07-02 16:15:00,13.34,13.4,13.228,13.381,2200000.0
2009-07-02 16:20:00,13.368,13.404,13.236,13.338,2300000.0
2009-07-02 16:25:00,13.273,13.37,13.206,13.269,2350000.0
2009-07-02 16:30:00,13.342,13.392,13.179,13.328,2200000.0
2009-07-02 16:35:00,13.257,13.371,13.229,13.34,2250000.0
2009-07-02 16:40:00,13.291,13.384,13.205,13.283,2350000.0
2009-07-02 16:45:00,13.263,13.405,13.213,13.262,2350000.0
2009-07-02 16:50:00,13.247,13.39,13.211,13.319,2050000.0
2009-07-02 16:55:00,13.388,13.397,13.232,13.294,2600000.0
2009-07-02 17:00:00,13.296,13.417,13.238,13.304,1950000.0
2009-07-02 17:05:00,13.339,13.43,13.286,13.421,2350000.0
2009-07-02 17:10:00,13.424,13.427,13.269,13.282,2150000.0
2009-07-02 17:15:00,13.312,13.41,13.236,13.311,2050000.0
2009-07-02 17:20:00,13.401,13.426,13.235,13.374,2100000.0
2009-07-02 17:25:00,13.377,13.4,13.215,13.396,2300000.0
2009-07-02 17:30:00,13.297,13.403,13.231,13.281,2350000.0
2009-07-02 17:35:00,13.367,13.376,13.219,13.375,2300000.0
2009-07-02 17:40:00,13.314,13.371,13.18,13.216,2800000.0
2009-07-02 17:45:00,13.274,13.373,13.198,13.331,2400000.0
2009-07-02 17:50:00,13.319,13.368,13.235,13.311,2400000.0
2009-07-02 17:55:00,13.317,13.395,13.201,13.296,2450000.0
2009-07-02 18:00:00,13.298,13.427,13.229,13.377,2200000.0
2009-07-02 18:05:00,13.339,13.394,13.209,13.249,2800000.0
2009-07-02 18:10:00,13.301,13.394,13.218,13.365,1950000.0
2009-07-02 18:15:00,13.366,13.409,13.233,13.271,2000000.0
2009-07-02 18:20:00,13.276,13.391,13.211,13.243,4650000.0
2009-07-02 18:25:00,13.264,13.413,13.234,13.27,3600000.0
2009-07-02 18:30:00,13.249,13.406,13.241,13.305,4100000.0
2009-07-02 18:35:00,13.3,13.373,13.227,13.276,3050000.0
2009-07-02 18:40:00,13.292,13.359,13.207,13.32,6850000.0
2009-07-02 18:45:00,13.307,13.399,13.219,13.318,4700000.0
2009-07-02 18:50:00,13.32,13.371,13.215,13.338,4600000.0
2009-07-02 18:55:00,13.374,13.383,13.231,13.357,4900000.0
2009-07-02 19:00:00,13.377,13.377,13.211,13.318,2300000.0
2009-07-02 19:05:00,13.29,13.43,13.262,13.322,1850000.0
2009-07-02 19:10:00,13.388,13.402,13.259,13.402,1750000.0
2009-07-02 19:15:00,13.315,13.405,13.225,13.395,1700000.0
2009-07-02 19:20:00,13.291,13.411,13.251,13.371,2300000.0
2009-07-02 19:25:00,13.314,13.428,13.25,13.266,2200000.0
2009-07-02 19:30:00,13.38,13.437,13.21,13.264,2000000.0
2009-07-02 19:35:00,13.354,13.389,13.242,13.271,2050000.0
2009-07-02 19:40:00,13.309,13.422,13.252,13.274,2350000.0
2009-07-02 19:45:00,13.282,13.397,13.282,13.397,1700000.0
2009-07-02 19:50:00,13.363,13.416,13.251,13.342,2050000.0
2009-07-02 19:55:00,13.28,13.399,13.25,13.268,1700000.0
2009-07-02 20:00:00,13.365,13.38,13.239,13.349,900000.0
2009-07-02 20:05:00,13.291,13.388,13.227,13.35,1900000.0
2009-07-02 20:10:00,13.335,13.414,13.243,13.373,1900000.0
2009-07-02 20:15:00,13.288,13.377,13.209,13.293,1950000.0
2009-07-02 20:20:00,13.362,13.379,13.2,13.35,1600000.0
2009-07-02 20:25:00,13.229,13.383,13.217,13.35,1850000.0
2009-07-02 20:30:00,13.303,13.402,13.22,13.22,1550000.0
2009-07-02 20:35:00,13.363,13.373,13.215,13.363,1500000.0
2009-07-02 20:40:00,13.307,13.349,13.229,13.342,1500000.0
2009-07-02 20:45:00,13.209,13.372,13.185,13.32,1850000.0
2009-07-02 20:50:00,13.22,13.358,13.219,13.219,800000.0
2009-07-02 20:55:00,13.33,13.367,13.222,13.32,1450000.0
2009-07-02 21:00:00,13.32,13.354,13.197,13.347,1150000.0
2009-07-02 21:05:00,13.247,13.358,13.197,13.316,900000.0
2009-07-02 21:10:00,13.318,13.373,13.199,13.307,1600000.0
2009-07-02 21:15:00,13.347,13.391,13.209,13.209,1800000.0
2009-07-02 21:20:00,13.33,13.376,13.168,13.3,1650000.0
2009-07-02 21:25:00,13.308,13.339,13.209,13.339,1600000.0
2009-07-02 21:30:00,13.308,13.359,13.247,13.34,900000.0
2009-07-02 21:35:00,13.28,13.348,13.176,13.216,950000.0
2009-07-02 21:40:00,13.223,13.344,13.223,13.344,750000.0
2009-07-02 21:45:00,13.315,13.346,13.209,13.346,1000000.0
2009-07-02 21:50:00,13.334,13.344,13.181,13.307,2100000.0
2009-07-02 21:55:00,13.306,13.364,13.204,13.364,1150000.0
2009-07-02 22:00:00,13.344,13.344,13.189,13.317,1200000.0
2009-07-02 22:05:00,13.239,13.354,13.239,13.329,600000.0
2009-07-02 22:10:00,13.344,13.39,13.203,13.327,2050000.0
2009-07-02 22:15:00,13.317,13.366,13.215,13.331,1650000.0
2009-07-02 22:20:00,13.374,13.381,13.242,13.364,1400000.0
2009-07-02 22:25:00,13.289,13.381,13.25,13.344,1350000.0
2009-07-02 22:30:00,13.278,13.424,13.248,13.248,1300000.0
2009-07-02 22:35:00,13.349,13.391,13.229,13.3,1550000.0
2009-07-02 22:40:00,13.281,13.389,13.251,13.295,1200000.0
2009-07-02 22:45:00,13.333,13.423,13.234,13.296,2150000.0
2009-07-02 22:50:00,13.394,13.439,13.209,13.253,2150000.0
2009-07-02 22:55:00,13.373,13.403,13.297,13.318,1150000.0
2009-07-02 23:00:00,13.367,13.391,13.231,13.35,1850000.0
2009-07-02 23:05:00,13.394,13.42,13.268,13.333,1100000.0
2009-07-02 23:10:00,13.342,13.436,13.275,13.387,2300000.0
2009-07-02 23:15:00,13.353,13.37,13.238,13.37,1050000.0
2009-07-02 23:20:00,13.333,13.373,13.249,13.36,850000.0
2009-07-02 23:25:00,13.327,13.327,13.265,13.31,150000.0
2009-07-02 23:30:00,13.255,13.365,13.255,13.334,900000.0
2009-07-02 23:40:00,13.304,13.373,13.232,13.371,1350000.0
2009-07-02 23:50:00,13.344,13.374,13.289,13.344,500000.0
2009-07-02 23:55:00,13.332,13.368,13.253,13.269,400000.0
2009-07-03 00:00:00,13.257,13.381,13.257,13.324,2200000.0
2009-07-03 00:05:00,13.269,13.391,13.174,13.265,1850000.0
2009-07-03 00:10:00,13.282,13.38,13.252,13.365,1600000.0
2009-07-03 00:15:00,13.291,13.401,13.251,13.32,1300000.0
2009-07-03 00:20:00,13.23,13.383,13.23,13.356,1500000.0
2009-07-03 00:25:00,13.309,13.436,13.217,13.347,1900000.0
2009-07-03 00:30:00,13.286,13.368,13.257,13.35,1350000.0
2009-07-03 00:35:00,13.294,13.379,13.218,13.295,1200000.0
2009-07-03 00:40:00,13.349,13.401,13.213,13.371,2750000.0
2009-07-03 00:45:00,13.314,13.372,13.234,13.26,550000.0
2009-07-03 00:50:00,13.352,13.388,13.214,13.388,1550000.0
2009-07-03 00:55:00,13.266,13.394,13.266,13.354,1400000.0
2009-07-03 01:00:00,13.274,13.382,13.2,13.289,1600000.0
2009-07-03 01:05:00,13.239,13.399,13.234,13.351,800000.0
2009-07-03 01:10:00,13.26,13.351,13.203,13.206,1250000.0
2009-07-03 01:15:00,13.36,13.391,13.301,13.308,400000.0
2009-07-03 01:20:00,13.338,13.404,13.261,13.374,1650000.0
2009-07-03 01:25:00,13.351,13.38,13.287,13.339,1000000.0
2009-07-03 01:30:00,13.361,13.404,13.243,13.399,1000000.0
2009-07-03 01:35:00,13.329,13.385,13.241,13.345,900000.0
2009-07-03 01:40:00,13.329,13.445,13.229,13.38,1450000.0
2009-07-03 01:45:00,13.248,13.381,13.198,13.351,2850000.0
2009-07-03 01:50:00,13.334,13.378,13.253,13.318,1600000.0
2009-07-03 01:55:00,13.31,13.39,13.235,13.361,1300000.0
2009-07-03 02:00:00,13.34,13.382,13.293,13.342,1200000.0
2009-07-03 02:05:00,13.389,13.4,13.194,13.349,1200000.0
2009-07-03 02:10:00,13.354,13.384,13.217,13.217,1400000.0
2009-07-03 02:15:00,13.37,13.37,13.35,13.37,1500000.0
2009-07-03 02:20:00,13.334,13.381,13.268,13.351,1150000.0
2009-07-03 02:25:00,13.304,13.403,13.254,13.391,350000.0
2009-07-03 02:30:00,13.232,13.386,13.232,13.364,1600000.0
2009-07-03 02:35:00,13.387,13.397,13.239,13.323,1400000.0
2009-07-03 02:40:00,13.229,13.396,13.229,13.36,950000.0
2009-07-03 02:45:00,13.368,13.393,13.214,13.39,1550000.0
2009-07-03 02:50:00,13.385,13.415,13.297,13.339,650000.0
2009-07-03 02:55:00,13.39,13.405,13.23,13.25,2350000.0
2009-07-03 03:00:00,13.343,13.404,13.231,13.403,1150000.0
2009-07-03 03:05:00,13.284,13.386,13.284,13.37,800000.0
2009-07-03 03:10:00,13.382,13.384,13.259,13.369,1100000.0
2009-07-03 03:15:00,13.309,13.388,13.208,13.283,1850000.0
2009-07-03 03:20:00,13.298,13.423,13.292,13.354,1100000.0
2009-07-03 03:25:00,13.382,13.382,13.382,13.382,50000.0
2009-07-03 03:30:00,13.278,13.382,13.238,13.371,950000.0
2009-07-03 03:35:00,13.34,13.41,13.228,13.241,2250000.0
2009-07-03 03:40:00,13.37,13.419,13.231,13.287,1100000.0
2009-07-03 03:45:00,13.26,13.433,13.26,13.315,2250000.0
2009-07-03 03:50:00,13.375,13.431,13.215,13.409,2300000.0
2009-07-03 03:55:00,13.386,13.431,13.268,13.35,3700000.0
2009-07-03 04:00:00,13.323,13.404,13.307,13.404,850000.0
2009-07-03 04:05:00,13.332,13.421,13.273,13.298,2150000.0
2009-07-03 04:10:00,13.383,13.409,13.325,13.382,1150000.0
2009-07-03 04:15:00,13.376,13.404,13.312,13.402,750000.0
2009-07-03 04:20:00,13.375,13.415,13.326,13.39,1350000.0
2009-07-03 04:25:00,13.38,13.393,13.257,13.305,1700000.0
2009-07-03 04:30:00,13.319,13.43,13.279,13.331,1450000.0
2009-07-03 04:35:00,13.395,13.423,13.324,13.376,500000.0
2009-07-03 04:40:00,13.374,13.406,13.268,13.268,1100000.0
2009-07-03 04:45:00,13.291,13.407,13.259,13.307,1400000.0
2009-07-03 04:50:00,13.3,13.366,13.26,13.322,1800000.0
2009-07-03 04:55:00,13.317,13.325,13.303,13.303,250000.0
2009-07-03 05:00:00,13.253,13.367,13.242,13.367,400000.0
2009-07-03 05:05:00,13.376,13.417,13.227,13.286,1500000.0
2009-07-03 05:10:00,13.248,13.408,13.248,13.392,1150000.0
2009-07-03 05:15:00,13.37,13.397,13.232,13.232,1400000.0
2009-07-03 05:20:00,13.379,13.399,13.285,13.309,500000.0
2009-07-03 05:30:00,13.378,13.432,13.229,13.302,1450000.0
2009-07-03 05:35:00,13.269,13.404,13.263,13.376,950000.0
2009-07-03 05:40:00,13.361,13.389,13.232,13.333,800000.0
2009-07-03 05:45:00,13.289,13.397,13.289,13.397,100000.0
2009-07-03 05:50:00,13.362,13.403,13.289,13.403,650000.0
2009-07-03 05:55:00,13.303,13.408,13.248,13.406,800000.0
2009-07-03 06:00:00,13.345,13.345,13.236,13.319,400000.0
2009-07-03 06:05:00,13.378,13.392,13.249,13.252,1250000.0
2009-07-03 06:10:00,13.376,13.378,13.334,13.334,150000.0
2009-07-03 06:15:00,13.367,13.399,13.278,13.311,850000.0
2009-07-03 06:20:00,13.311,13.394,13.309,13.386,1000000.0
2009-07-03 06:30:00,13.383,13.44,13.268,13.337,1300000.0
2009-07-03 06:35:00,13.287,13.424,13.281,13.411,2350000.0
2009-07-03 06:40:00,13.265,13.422,13.254,13.356,2350000.0
2009-07-03 06:45:00,13.389,13.408,13.286,13.398,1050000.0
2009-07-03 06:50:00,13.352,13.412,13.289,13.291,1300000.0
2009-07-03 06:55:00,13.412,13.424,13.255,13.357,1400000.0
2009-07-03 07:00:00,13.338,13.436,13.286,13.299,2600000.0
2009-07-03 07:05:00,13.411,13.42,13.293,13.369,1900000.0
2009-07-03 07:10:00,13.404,13.411,13.247,13.247,950000.0
2009-07-03 07:15:00,13.27,13.447,13.27,13.355,2150000.0
2009-07-03 07:20:00,13.388,13.437,13.258,13.337,1950000.0
2009-07-03 07:25:00,13.337,13.44,13.258,13.343,2000000.0
2009-07-03 07:30:00,13.292,13.461,13.292,13.336,1750000.0
2009-07-03 07:35:00,13.42,13.43,13.246,13.394,2050000.0
2009-07-03 07:40:00,13.3,13.422,13.226,13.396,2150000.0
2009-07-03 07:45:00,13.305,13.456,13.278,13.393,3100000.0
2009-07-03 07:50:00,13.28,13.409,13.25,13.397,3400000.0
2009-07-03 07:55:00,13.323,13.403,13.246,13.39,2900000.0
2009-07-03 08:00:00,13.363,13.43,13.217,13.342,2150000.0
2009-07-03 08:05:00,13.363,13.427,13.257,13.389,2100000.0
2009-07-03 08:10:00,13.28,13.452,13.248,13.404,1750000.0
2009-07-03 08:15:00,13.419,13.424,13.253,13.312,2000000.0
2009-07-03 08:20:00,13.307,13.432,13.247,13.308,2400000.0
2009-07-03 08:25:00,13.42,13.422,13.261,13.319,2100000.0
2009-07-03 08:30:00,13.29,13.448,13.257,13.307,1900000.0
2009-07-03 08:35:00,13.297,13.447,13.253,13.35,1750000.0
2009-07-03 08:40:00,13.358,13.396,13.256,13.31,1250000.0
2009-07-03 08:45:00,13.303,13.415,13.228,13.376,2550000.0
2009-07-03 08:50:00,13.338,13.394,13.251,13.309,1800000.0
2009-07-03 08:55:00,13.409,13.442,13.264,13.333,2050000.0
2009-07-03 09:00:00,13.343,13.438,13.267,13.305,2200000.0
2009-07-03 09:05:00,13.402,13.431,13.24,13.414,3300000.0
2009-07-03 09:10:00,13.327,13.436,13.231,13.379,2350000.0
2009-07-03 09:15:00,13.366,13.417,13.248,13.376,1850000.0
2009-07-03 09:20:00,13.356,13.424,13.239,13.377,3000000.0
2009-07-03 09:25:00,13.263,13.432,13.263,13.397,2450000.0
2009-07-03 09:30:00,13.337,13.417,13.263,13.372,1900000.0
2009-07-03 09:35:00,13.26,13.42,13.259,13.324,2400000.0
2009-07-03 09:40:00,13.287,13.419,13.272,13.34,2200000.0
2009-07-03 09:45:00,13.258,13.42,13.258,13.288,2400000.0
2009-07-03 09:50:00,13.359,13.421,13.26,13.326,2350000.0
2009-07-03 09:55:00,13.383,13.443,13.261,13.322,2650000.0
2009-07-03 10:00:00,13.281,13.429,13.233,13.41,2100000.0
2009-07-03 10:05:00,13.344,13.426,13.264,13.389,2700000.0
2009-07-03 10:10:00,13.26,13.413,13.222,13.399,2650000.0
2009-07-03 10:15:00,13.268,13.413,13.208,13.409,2200000.0
2009-07-03 10:20:00,13.305,13.404,13.241,13.241,2600000.0
2009-07-03 10:25:00,13.281,13.389,13.21,13.337,2100000.0
2009-07-03 10:30:00,13.282,13.375,13.198,13.262,2450000.0
2009-07-03 10:35:00,13.354,13.412,13.217,13.243,2100000.0
2009-07-03 10:40:00,13.279,13.4,13.223,13.339,2250000.0
2009-07-03 10:45:00,13.271,13.414,13.271,13.385,2300000.0
2009-07-03 10:50:00,13.374,13.434,13.239,13.304,1950000.0
2009-07-03 10:55:00,13.233,13.412,13.23,13.248,1500000.0
2009-07-03 11:00:00,13.302,13.414,13.22,13.371,2050000.0
2009-07-03 11:05:00,13.309,13.452,13.268,13.374,2350000.0
2009-07-03 11:10:00,13.305,13.415,13.218,13.315,2150000.0
2009-07-03 11:15:00,13.307,13.436,13.232,13.406,2050000.0
2009-07-03 11:20:00,13.275,13.434,13.275,13.316,2250000.0
2009-07-03 11:25:00,13.321,13.427,13.276,13.32,1700000.0
2009-07-03 11:30:00,13.303,13.447,13.288,13.376,2200000.0
2009-07-03 11:35:00,13.286,13.483,13.268,13.359,2150000.0
2009-07-03 11:40:00,13.31,13.413,13.254,13.376,2350000.0
2009-07-03 11:45:00,13.412,13.433,13.274,13.311,2000000.0
2009-07-03 11:50:00,13.352,13.46,13.287,13.335,2300000.0
2009-07-03 11:55:00,13.345,13.421,13.255,13.285,2050000.0
2009-07-03 12:00:00,13.397,13.428,13.282,13.328,2700000.0
2009-07-03 12:05:00,13.398,13.44,13.27,13.39,2350000.0
2009-07-03 12:10:00,13.372,13.414,13.248,13.398,2050000.0
2009-07-03 12:15:00,13.324,13.444,13.278,13.329,2300000.0
2009-07-03 12:20:00,13.272,13.431,13.248,13.392,1700000.0
2009-07-03 12:25:00,13.403,13.413,13.26,13.39,2000000.0
2009-07-03 12:30:00,13.303,13.452,13.249,13.281,2200000.0
2009-07-03 12:35:00,13.374,13.42,13.284,13.391,1650000.0
2009-07-03 12:40:00,13.403,13.463,13.247,13.315,2200000.0
2009-07-03 12:45:00,13.361,13.468,13.237,13.371,2150000.0
2009-07-03 12:50:00,13.355,13.45,13.29,13.399,2250000.0
2009-07-03 12:55:00,13.322,13.46,13.29,13.354,2000000.0
2009-07-03 13:00:00,13.428,13.439,13.273,13.404,2250000.0
2009-07-03 13:05:00,13.326,13.468,13.277,13.37,2350000.0
2009-07-03 13:10:00,13.356,13.434,13.291,13.386,2200000.0
2009-07-03 13:15:00,13.31,13.476,13.271,13.341,2200000.0
2009-07-03 13:20:00,13.392,13.503,13.303,13.452,2200000.0
2009-07-03 13:25:00,13.432,13.464,13.288,13.317,2300000.0
2009-07-03 13:30:00,13.415,13.443,13.291,13.364,2350000.0
2009-07-03 13:35:00,13.421,13.461,13.304,13.424,2150000.0
2009-07-03 13:40:00,13.457,13.484,13.296,13.399,1900000.0
2009-07-03 13:45:00,13.414,13.46,13.318,13.377,2250000.0
2009-07-03 13:50:00,13.316,13.467,13.253,13.379,2000000.0
2009-07-03 13:55:00,13.438,13.438,13.29,13.43,1500000.0
2009-07-03 14:00:00,13.398,13.454,13.28,13.446,2350000.0
2009-07-03 14:05:00,13.417,13.535,13.299,13.391,2100000.0
2009-07-03 14:10:00,13.297,13.493,13.293,13.37,2300000.0
2009-07-03 14:15:00,13.456,13.525,13.299,13.363,2350000.0
2009-07-03 14:20:00,13.356,13.457,13.299,13.421,2550000.0
2009-07-03 14:25:00,13.368,13.441,13.306,13.428,1250000.0
2009-07-03 14:30:00,13.437,13.491,13.288,13.291,1950000.0
2009-07-03 14:35:00,13.407,13.452,13.276,13.337,2550000.0
2009-07-03 14:40:00,13.331,13.467,13.274,13.396,1950000.0
2009-07-03 14:45:00,13.402,13.442,13.272,13.285,850000.0
2009-07-03 14:50:00,13.311,13.461,13.278,13.369,2200000.0
2009-07-03 14:55:00,13.353,13.455,13.294,13.435,2350000.0
2009-07-03 15:00:00,13.392,13.459,13.258,13.397,2000000.0
2009-07-03 15:05:00,13.407,13.458,13.277,13.424,1900000.0
2009-07-03 15:10:00,13.297,13.457,13.297,13.322,2000000.0
2009-07-03 15:15:00,13.45,13.455,13.265,13.27,2250000.0
2009-07-03 15:20:00,13.397,13.434,13.276,13.315,2450000.0
2009-07-03 15:25:00,13.441,13.441,13.322,13.43,1700000.0
2009-07-03 15:30:00,13.35,13.465,13.292,13.43,1950000.0
2009-07-03 15:35:00,13.394,13.468,13.257,13.448,1800000.0
2009-07-03 15:40:00,13.297,13.453,13.291,13.453,1850000.0
2009-07-03 15:45:00,13.359,13.455,13.296,13.447,1800000.0
2009-07-03 15:50:00,13.424,13.489,13.303,13.413,2250000.0
2009-07-03 15:55:00,13.383,13.474,13.296,13.354,1950000.0
2009-07-03 16:00:00,13.299,13.472,13.299,13.411,2500000.0
2009-07-03 16:05:00,13.404,13.446,13.267,13.446,2300000.0
2009-07-03 16:10:00,13.424,13.455,13.293,13.293,2250000.0
2009-07-03 16:15:00,13.37,13.442,13.293,13.437,1800000.0
2009-07-03 16:20:00,13.412,13.447,13.304,13.415,2350000.0
2009-07-03 16:25:00,13.43,13.468,13.305,13.348,2400000.0
2009-07-03 16:30:00,13.416,13.476,13.251,13.372,2200000.0
2009-07-03 16:35:00,13.317,13.419,13.295,13.41,1300000.0
2009-07-03 16:40:00,13.338,13.476,13.293,13.359,2350000.0
2009-07-03 16:45:00,13.331,13.48,13.296,13.322,2350000.0
2009-07-03 16:50:00,13.298,13.436,13.272,13.375,1700000.0
2009-07-03 16:55:00,13.426,13.463,13.275,13.366,2600000.0
2009-07-03 17:00:00,13.338,13.449,13.257,13.295,1950000.0
2009-07-03 17:05:00,13.358,13.454,13.281,13.401,1750000.0
2009-07-03 17:10:00,13.408,13.443,13.269,13.313,2150000.0
2009-07-03 17:15:00,13.326,13.446,13.259,13.325,2050000.0
2009-07-03 17:20:00,13.406,13.436,13.26,13.279,1550000.0
2009-07-03 17:25:00,13.419,13.44,13.252,13.4,1700000.0
2009-07-03 17:30:00,13.321,13.431,13.286,13.41,1400000.0
2009-07-03 17:35:00,13.39,13.407,13.268,13.385,1650000.0
2009-07-03 17:40:00,13.335,13.424,13.227,13.257,2800000.0
2009-07-03 17:45:00,13.328,13.456,13.223,13.352,2400000.0
2009-07-03 17:50:00,13.351,13.406,13.276,13.344,1950000.0
2009-07-03 17:55:00,13.354,13.437,13.254,13.301,1400000.0
2009-07-03 18:00:00,13.333,13.433,13.276,13.42,2100000.0
2009-07-03 18:05:00,13.366,13.452,13.259,13.291,2400000.0
2009-07-03 18:10:00,13.313,13.41,13.251,13.393,1650000.0
2009-07-03 18:15:00,13.381,13.409,13.252,13.286,2250000.0
2009-07-03 18:20:00,13.281,13.41,13.23,13.41,3050000.0
2009-07-03 18:25:00,13.284,13.431,13.235,13.262,3450000.0
2009-07-03 18:30:00,13.28,13.399,13.236,13.285,4100000.0
2009-07-03 18:35:00,13.307,13.41,13.242,13.328,2500000.0
2009-07-03 18:40:00,13.315,13.402,13.22,13.383,6450000.0
2009-07-03 18:45:00,13.309,13.39,13.243,13.315,4150000.0
2009-07-03 18:50:00,13.304,13.385,13.252,13.334,1000000.0
2009-07-03 18:55:00,13.345,13.39,13.266,13.39,1750000.0
2009-07-03 19:00:00,13.396,13.4,13.235,13.343,2050000.0
2009-07-03 19:05:00,13.287,13.444,13.233,13.319,2200000.0
2009-07-03 19:10:00,13.395,13.41,13.262,13.396,1550000.0
2009-07-03 19:15:00,13.307,13.402,13.21,13.375,1800000.0
2009-07-03 19:20:00,13.258,13.417,13.258,13.353,2050000.0
2009-07-03 19:25:00,13.317,13.419,13.248,13.311,2200000.0
2009-07-03 19:30:00,13.382,13.43,13.253,13.42,1450000.0
2009-07-03 19:35:00,13.372,13.408,13.275,13.38,1650000.0
2009-07-03 19:40:00,13.287,13.42,13.267,13.38,1250000.0
2009-07-03 19:45:00,13.292,13.42,13.292,13.38,1450000.0
2009-07-03 19:50:00,13.363,13.387,13.267,13.381,1100000.0
2009-07-03 20:00:00,13.361,13.361,13.243,13.356,400000.0
2009-07-03 20:05:00,13.249,13.38,13.249,13.38,900000.0
2009-07-03 20:10:00,13.349,13.384,13.261,13.356,550000.0
2009-07-03 20:15:00,13.37,13.37,13.37,13.37,400000.0
2009-07-03 20:20:00,13.362,13.39,13.172,13.39,1400000.0
2009-07-03 20:25:00,13.35,13.39,13.35,13.39,1100000.0
2009-07-03 20:30:00,13.29,13.39,13.246,13.39,1650000.0
2009-07-03 20:35:00,13.35,13.35,13.35,13.35,550000.0
2009-07-03 20:40:00,13.337,13.379,13.26,13.35,900000.0
2009-07-03 20:45:00,13.39,13.39,13.37,13.37,700000.0
2009-07-03 20:50:00,13.253,13.39,13.253,13.37,1150000.0
2009-07-03 20:55:00,13.35,13.37,13.214,13.337,800000.0
2009-07-03 21:00:00,13.35,13.384,13.245,13.304,1300000.0
2009-07-03 21:05:00,13.249,13.39,13.218,13.39,1650000.0
2009-07-03 21:10:00,13.348,13.39,13.252,13.39,2600000.0
2009-07-03 21:15:00,13.35,13.35,13.35,13.35,850000.0
2009-07-03 21:20:00,13.379,13.384,13.231,13.382,1250000.0
2009-07-03 21:30:00,13.354,13.384,13.299,13.354,500000.0
2009-07-03 21:35:00,13.371,13.384,13.316,13.34,1700000.0
2009-07-03 21:40:00,13.263,13.384,13.209,13.34,2200000.0
2009-07-03 21:50:00,13.362,13.384,13.258,13.343,900000.0
2009-07-03 21:55:00,13.352,13.388,13.305,13.359,500000.0
2009-07-03 22:00:00,13.354,13.384,13.299,13.34,1600000.0
2009-07-03 22:10:00,13.382,13.382,13.247,13.263,1100000.0
2009-07-03 22:15:00,13.326,13.383,13.294,13.351,850000.0
2009-07-03 22:20:00,13.371,13.371,13.248,13.363,500000.0
2009-07-03 22:25:00,13.291,13.384,13.288,13.354,1050000.0
2009-07-03 22:30:00,13.354,13.384,13.299,13.354,500000.0
2009-07-03 22:35:00,13.358,13.392,13.303,13.345,500000.0
2009-07-03 22:40:00,13.298,13.353,13.259,13.259,350000.0
2009-07-03 22:50:00,13.381,13.383,13.249,13.353,1100000.0
2009-07-03 22:55:00,13.355,13.382,13.281,13.351,600000.0
2009-07-05 23:00:00,13.377,13.382,13.241,13.349,800000.0
2009-07-05 23:10:00,13.325,13.38,13.248,13.278,1050000.0
2009-07-05 23:15:00,13.356,13.356,13.268,13.356,150000.0
2009-07-05 23:20:00,13.343,13.383,13.259,13.343,700000.0
2009-07-05 23:30:00,13.265,13.375,13.265,13.375,550000.0
2009-07-05 23:35:00,13.355,13.392,13.26,13.317,300000.0
2009-07-05 23:40:00,13.314,13.383,13.242,13.321,1650000.0
2009-07-05 23:45:00,13.363,13.384,13.245,13.302,850000.0
2009-07-05 23:50:00,13.306,13.387,13.293,13.333,400000.0
2009-07-05 23:55:00,13.335,13.368,13.278,13.293,300000.0
2009-07-06 00:00:00,13.311,13.451,13.291,13.344,2150000.0
2009-07-06 00:05:00,13.316,13.387,13.236,13.364,1850000.0
2009-07-06 00:10:00,13.348,13.387,13.224,13.358,1750000.0
2009-07-06 00:15:00,13.301,13.401,13.245,13.372,1350000.0
2009-07-06 00:20:00,13.205,13.391,13.205,13.38,1700000.0
2009-07-06 00:25:00,13.356,13.415,13.249,13.339,1750000.0
2009-07-06 00:30:00,13.303,13.376,13.241,13.312,850000.0
2009-07-06 00:35:00,13.363,13.404,13.239,13.322,1750000.0
2009-07-06 00:40:00,13.367,13.396,13.227,13.358,2550000.0
2009-07-06 00:45:00,13.324,13.388,13.247,13.364,950000.0
2009-07-06 00:50:00,13.367,13.383,13.212,13.363,1500000.0
2009-07-06 00:55:00,13.279,13.377,13.209,13.351,1600000.0
2009-07-06 01:00:00,13.331,13.362,13.197,13.254,1700000.0
2009-07-06 01:05:00,13.151,13.339,13.151,13.206,1500000.0
2009-07-06 01:10:00,13.231,13.358,13.196,13.208,1650000.0
2009-07-06 01:15:00,13.172,13.357,13.142,13.261,1400000.0
2009-07-06 01:20:00,13.281,13.356,13.212,13.239,1900000.0
2009-07-06 01:25:00,13.366,13.366,13.223,13.316,1000000.0
2009-07-06 01:30:00,13.232,13.389,13.232,13.243,1500000.0
2009-07-06 01:35:00,13.344,13.379,13.234,13.348,800000.0
2009-07-06 01:40:00,13.289,13.353,13.149,13.34,1600000.0
2009-07-06 01:45:00,13.221,13.379,13.221,13.33,1900000.0
2009-07-06 01:50:00,13.317,13.374,13.23,13.311,1900000.0
2009-07-06 01:55:00,13.321,13.375,13.203,13.281,2150000.0
2009-07-06 02:00:00,13.345,13.391,13.237,13.31,1450000.0
2009-07-06 02:05:00,13.331,13.371,13.234,13.351,1250000.0
2009-07-06 02:10:00,13.209,13.366,13.194,13.334,1000000.0
2009-07-06 02:15:00,13.348,13.366,13.216,13.285,600000.0
2009-07-06 02:20:00,13.186,13.372,13.186,13.287,1800000.0
2009-07-06 02:25:00,13.334,13.361,13.197,13.361,1100000.0
2009-07-06 02:30:00,13.184,13.349,13.137,13.325,1000000.0
2009-07-06 02:35:00,13.334,13.363,13.271,13.335,500000.0
2009-07-06 02:40:00,13.344,13.373,13.199,13.284,1350000.0
2009-07-06 02:45:00,13.358,13.369,13.227,13.365,1850000.0
2009-07-06 02:50:00,13.297,13.363,13.211,13.289,1850000.0
2009-07-06 02:55:00,13.232,13.368,13.134,13.165,2350000.0
2009-07-06 03:00:00,13.3,13.362,13.19,13.305,2350000.0
2009-07-06 03:05:00,13.318,13.344,13.17,13.322,2050000.0
2009-07-06 03:10:00,13.321,13.324,13.203,13.294,1550000.0
2009-07-06 03:15:00,13.202,13.292,13.131,13.239,750000.0
2009-07-06 03:20:00,13.22,13.346,13.198,13.314,1850000.0
2009-07-06 03:25:00,13.191,13.356,13.191,13.321,2400000.0
2009-07-06 03:30:00,13.289,13.344,13.227,13.332,850000.0
2009-07-06 03:35:00,13.258,13.341,13.202,13.21,2050000.0
2009-07-06 03:40:00,13.192,13.376,13.192,13.238,1350000.0
2009-07-06 03:45:00,13.252,13.341,13.21,13.333,850000.0
2009-07-06 03:50:00,13.33,13.38,13.177,13.302,1200000.0
2009-07-06 03:55:00,13.303,13.362,13.159,13.317,2000000.0
2009-07-06 04:00:00,13.282,13.374,13.187,13.224,1000000.0
2009-07-06 04:05:00,13.203,13.351,13.176,13.241,2150000.0
2009-07-06 04:10:00,13.255,13.334,13.198,13.304,800000.0
2009-07-06 04:15:00,13.304,13.402,13.239,13.347,1400000.0
2009-07-06 04:20:00,13.239,13.374,13.205,13.205,1350000.0
2009-07-06 04:25:00,13.301,13.346,13.191,13.238,1700000.0
2009-07-06 04:30:00,13.207,13.327,13.194,13.296,1100000.0
2009-07-06 04:35:00,13.279,13.344,13.195,13.306,2100000.0
2009-07-06 04:40:00,13.176,13.329,13.169,13.199,1200000.0
2009-07-06 04:45:00,13.188,13.335,13.168,13.218,2200000.0
2009-07-06 04:50:00,13.236,13.292,13.19,13.292,1050000.0
2009-07-06 04:55:00,13.201,13.319,13.146,13.301,1700000.0
2009-07-06 05:00:00,13.182,13.334,13.119,13.227,2350000.0
2009-07-06 05:05:00,13.338,13.409,13.225,13.233,1200000.0
2009-07-06 05:10:00,13.165,13.356,13.141,13.29,1200000.0
2009-07-06 05:15:00,13.289,13.367,13.249,13.316,700000.0
2009-07-06 05:20:00,13.247,13.263,13.219,13.246,350000.0
2009-07-06 05:25:00,13.332,13.37,13.267,13.339,750000.0
2009-07-06 05:30:00,13.328,13.328,13.22,13.275,300000.0
2009-07-06 05:35:00,13.328,13.328,13.184,13.317,400000.0
2009-07-06 05:40:00,13.32,13.334,13.189,13.288,650000.0
2009-07-06 05:45:00,13.227,13.357,13.219,13.357,950000.0
2009-07-06 05:50:00,13.209,13.386,13.209,13.231,1550000.0
2009-07-06 05:55:00,13.265,13.406,13.189,13.347,1250000.0
2009-07-06 06:00:00,13.327,13.354,13.198,13.354,1000000.0
2009-07-06 06:05:00,13.334,13.357,13.218,13.275,400000.0
2009-07-06 06:10:00,13.336,13.398,13.173,13.38,2150000.0
2009-07-06 06:15:00,13.308,13.382,13.206,13.306,1150000.0
2009-07-06 06:20:00,13.363,13.369,13.256,13.279,550000.0
2009-07-06 06:25:00,13.365,13.37,13.239,13.37,1050000.0
2009-07-06 06:30:00,13.358,13.404,13.219,13.326,1650000.0
2009-07-06 06:35:00,13.254,13.392,13.239,13.372,2000000.0
2009-07-06 06:40:00,13.367,13.42,13.237,13.329,2650000.0
2009-07-06 06:45:00,13.298,13.388,13.242,13.364,1800000.0
2009-07-06 06:50:00,13.329,13.389,13.244,13.276,1650000.0
2009-07-06 06:55:00,13.38,13.42,13.255,13.361,1100000.0
2009-07-06 07:00:00,13.305,13.371,13.189,13.227,2300000.0
2009-07-06 07:05:00,13.355,13.37,13.241,13.312,1750000.0
2009-07-06 07:10:00,13.266,13.361,13.243,13.361,1400000.0
2009-07-06 07:15:00,13.223,13.386,13.223,13.314,2000000.0
2009-07-06 07:20:00,13.303,13.382,13.202,13.355,1150000.0
2009-07-06 07:25:00,13.297,13.426,13.206,13.318,2150000.0
2009-07-06 07:30:00,13.262,13.383,13.211,13.316,1500000.0
2009-07-06 07:35:00,13.264,13.389,13.22,13.347,2000000.0
2009-07-06 07:40:00,13.23,13.399,13.23,13.388,1650000.0
2009-07-06 07:45:00,13.279,13.398,13.223,13.378,2850000.0
2009-07-06 07:50:00,13.281,13.404,13.246,13.384,2550000.0
2009-07-06 07:55:00,13.321,13.382,13.226,13.382,2900000.0
2009-07-06 08:00:00,13.364,13.379,13.237,13.285,2150000.0
2009-07-06 08:05:00,13.347,13.373,13.227,13.323,2100000.0
2009-07-06 08:10:00,13.246,13.385,13.183,13.192,2250000.0
2009-07-06 08:15:00,13.337,13.358,13.162,13.242,2450000.0
2009-07-06 08:20:00,13.231,13.35,13.149,13.24,2400000.0
2009-07-06 08:25:00,13.227,13.378,13.202,13.202,2250000.0
2009-07-06 08:30:00,13.191,13.355,13.191,13.205,2200000.0
2009-07-06 08:35:00,13.315,13.334,13.133,13.273,2450000.0
2009-07-06 08:40:00,13.257,13.343,13.16,13.223,2150000.0
2009-07-06 08:45:00,13.187,13.301,13.146,13.276,2550000.0
2009-07-06 08:50:00,13.232,13.301,13.116,13.188,2200000.0
2009-07-06 08:55:00,13.286,13.303,13.124,13.194,2050000.0
2009-07-06 09:00:00,13.175,13.287,13.132,13.151,2200000.0
2009-07-06 09:05:00,13.295,13.295,13.108,13.244,3300000.0
2009-07-06 09:10:00,13.194,13.315,13.1,13.233,2350000.0
2009-07-06 09:15:00,13.196,13.263,13.061,13.194,2250000.0
2009-07-06 09:20:00,13.215,13.259,13.044,13.175,3000000.0
2009-07-06 09:25:00,13.095,13.246,13.083,13.2,2450000.0
2009-07-06 09:30:00,13.1,13.191,13.05,13.05,2550000.0
2009-07-06 09:35:00,13.001,13.156,12.981,13.061,2400000.0
2009-07-06 09:40:00,13.01,13.14,12.93,13.078,1850000.0
2009-07-06 09:45:00,13.001,13.19,13.001,13.063,2400000.0
2009-07-06 09:50:00,13.123,13.165,12.991,13.073,2350000.0
2009-07-06 09:55:00,13.14,13.227,13.019,13.081,2650000.0
2009-07-06 10:00:00,13.042,13.182,13.012,13.166,2100000.0
2009-07-06 10:05:00,13.103,13.203,13.003,13.132,2700000.0
2009-07-06 10:10:00,13.049,13.166,12.98,13.109,2650000.0
2009-07-06 10:15:00,12.968,13.143,12.91,13.06,2200000.0
2009-07-06 10:20:00,13.002,13.074,12.934,12.968,2600000.0
2009-07-06 10:25:00,12.998,13.069,12.872,12.995,2100000.0
2009-07-06 10:30:00,12.967,13.15,12.917,13.018,2450000.0
2009-07-06 10:35:00,13.051,13.131,12.941,12.952,2100000.0
2009-07-06 10:40:00,12.993,13.112,12.94,13.053,2250000.0
2009-07-06 10:45:00,12.958,13.15,12.958,13.099,2300000.0
2009-07-06 10:50:00,13.081,13.151,12.938,13.019,2400000.0
2009-07-06 10:55:00,12.988,13.166,12.97,12.97,1950000.0
2009-07-06 11:00:00,13.028,13.121,12.962,13.064,2450000.0
2009-07-06 11:05:00,12.992,13.147,12.941,13.077,2350000.0
2009-07-06 11:10:00,13.029,13.14,12.954,13.037,2150000.0
2009-07-06 11:15:00,12.978,13.129,12.947,13.127,2050000.0
2009-07-06 11:20:00,12.947,13.116,12.946,12.996,2250000.0
2009-07-06 11:25:00,12.993,13.146,12.961,13.002,2200000.0
2009-07-06 11:30:00,12.98,13.09,12.947,13.042,2200000.0
2009-07-06 11:35:00,12.965,13.105,12.928,13.025,2150000.0
2009-07-06 11:40:00,13.021,13.107,12.949,13.06,2350000.0
2009-07-06 11:45:00,13.086,13.099,12.947,13.099,1600000.0
2009-07-06 11:50:00,13.035,13.121,12.93,12.975,1800000.0
2009-07-06 11:55:00,13.002,13.107,12.946,12.946,2050000.0
2009-07-06 12:00:00,13.07,13.087,12.919,12.948,2700000.0
2009-07-06 12:05:00,13.041,13.077,12.922,13.025,2350000.0
2009-07-06 12:10:00,13.031,13.071,12.905,13.071,2050000.0
2009-07-06 12:15:00,12.975,13.062,12.912,12.967,2300000.0
2009-07-06 12:20:00,12.921,13.084,12.91,13.021,2950000.0
2009-07-06 12:25:00,13.037,13.054,12.908,13.052,2000000.0
2009-07-06 12:30:00,12.981,13.12,12.917,12.977,2200000.0
2009-07-06 12:35:00,13.055,13.112,12.943,12.963,2200000.0
2009-07-06 12:40:00,13.099,13.121,12.934,12.973,2200000.0
2009-07-06 12:45:00,13.031,13.127,12.918,12.979,2150000.0
2009-07-06 12:50:00,13.001,13.089,12.934,13.002,2250000.0
2009-07-06 12:55:00,12.963,13.079,12.931,12.956,2000000.0
2009-07-06 13:00:00,13.047,13.085,12.905,13.0,2250000.0
2009-07-06 13:05:00,12.907,13.043,12.854,12.96,2350000.0
2009-07-06 13:10:00,12.956,13.045,12.894,12.996,2200000.0
2009-07-06 13:15:00,12.933,13.094,12.883,12.987,2200000.0
2009-07-06 13:20:00,13.02,13.08,12.897,13.072,2200000.0
2009-07-06 13:25:00,13.039,13.049,12.877,12.92,2300000.0
2009-07-06 13:30:00,13.025,13.062,12.892,12.937,2350000.0
2009-07-06 13:35:00,13.003,13.058,12.873,12.994,2150000.0
2009-07-06 13:40:00,13.021,13.033,12.854,12.997,2400000.0
2009-07-06 13:45:00,12.983,13.055,12.901,12.986,2250000.0
2009-07-06 13:50:00,12.965,13.056,12.891,12.979,2000000.0
2009-07-06 13:55:00,13.02,13.102,12.904,12.961,2100000.0
2009-07-06 14:00:00,13.011,13.082,12.936,13.064,2350000.0
2009-07-06 14:05:00,13.025,13.075,12.899,12.966,2350000.0
2009-07-06 14:10:00,12.937,13.076,12.904,12.953,2300000.0
2009-07-06 14:15:00,13.053,13.122,12.926,12.989,2350000.0
2009-07-06 14:20:00,12.991,13.074,12.901,13.011,2550000.0
2009-07-06 14:25:00,13.021,13.066,12.878,13.028,2350000.0
2009-07-06 14:30:00,13.024,13.099,12.894,12.901,2300000.0
2009-07-06 14:35:00,13.016,13.032,12.86,12.904,2550000.0
2009-07-06 14:40:00,12.928,13.045,12.859,12.982,2450000.0
2009-07-06 14:45:00,13.001,13.088,12.911,12.944,2050000.0
2009-07-06 14:50:00,12.957,13.08,12.918,12.956,2200000.0
2009-07-06 14:55:00,12.96,13.072,12.904,13.065,2350000.0
2009-07-06 15:00:00,13.031,13.076,12.926,13.013,2000000.0
2009-07-06 15:05:00,13.049,13.054,12.88,13.03,1900000.0
2009-07-06 15:10:00,12.94,13.091,12.913,12.943,2000000.0
2009-07-06 15:15:00,13.087,13.125,12.93,12.93,2250000.0
2009-07-06 15:20:00,13.009,13.094,12.908,12.974,2850000.0
2009-07-06 15:25:00,13.068,13.068,12.873,12.952,2150000.0
2009-07-06 15:30:00,12.983,13.068,12.894,13.009,1900000.0
2009-07-06 15:35:00,12.996,13.095,12.86,13.09,2200000.0
2009-07-06 15:40:00,12.985,13.124,12.956,13.062,2300000.0
2009-07-06 15:45:00,13.066,13.136,12.949,13.136,1950000.0
2009-07-06 15:50:00,13.119,13.184,12.992,13.151,2250000.0
2009-07-06 15:55:00,13.116,13.21,13.036,13.104,1950000.0
2009-07-06 16:00:00,13.058,13.202,12.996,13.15,2500000.0
2009-07-06 16:05:00,13.141,13.198,13.033,13.177,2300000.0
2009-07-06 16:10:00,13.18,13.18,13.022,13.036,2250000.0
2009-07-06 16:15:00,13.16,13.21,13.051,13.175,2200000.0
2009-07-06 16:20:00,13.162,13.221,13.028,13.179,2300000.0
2009-07-06 16:25:00,13.119,13.222,13.045,13.109,2350000.0
2009-07-06 16:30:00,13.201,13.251,13.04,13.188,2200000.0
2009-07-06 16:35:00,13.12,13.257,13.092,13.23,2250000.0
2009-07-06 16:40:00,13.163,13.272,13.089,13.141,2350000.0
2009-07-06 16:45:00,13.138,13.26,13.079,13.079,2350000.0
2009-07-06 16:50:00,13.128,13.239,13.083,13.169,2050000.0
2009-07-06 16:55:00,13.242,13.285,13.091,13.16,2600000.0
2009-07-06 17:00:00,13.134,13.218,13.052,13.069,1950000.0
2009-07-06 17:05:00,13.156,13.253,13.054,13.187,2350000.0
2009-07-06 17:10:00,13.181,13.231,13.059,13.088,2150000.0
2009-07-06 17:15:00,13.112,13.296,13.091,13.154,2200000.0
2009-07-06 17:20:00,13.259,13.259,13.072,13.21,2100000.0
2009-07-06 17:25:00,13.249,13.266,13.086,13.248,2300000.0
2009-07-06 17:30:00,13.146,13.25,13.093,13.141,2150000.0
2009-07-06 17:35:00,13.266,13.266,13.068,13.23,2300000.0
2009-07-06 17:40:00,13.171,13.284,13.095,13.133,2800000.0
2009-07-06 17:45:00,13.16,13.28,13.112,13.226,2400000.0
2009-07-06 17:50:00,13.221,13.269,13.136,13.19,2400000.0
2009-07-06 17:55:00,13.232,13.273,13.079,13.134,2450000.0
2009-07-06 18:00:00,13.183,13.263,13.076,13.24,2200000.0
2009-07-06 18:05:00,13.222,13.325,13.067,13.113,2800000.0
2009-07-06 18:10:00,13.182,13.28,13.11,13.251,2150000.0
2009-07-06 18:15:00,13.269,13.282,13.119,13.123,2200000.0
2009-07-06 18:20:00,13.143,13.266,13.102,13.132,4650000.0
2009-07-06 18:25:00,13.141,13.27,13.082,13.11,3250000.0
2009-07-06 18:30:00,13.114,13.258,13.108,13.148,4100000.0
2009-07-06 18:35:00,13.142,13.241,13.095,13.135,2350000.0
2009-07-06 18:40:00,13.153,13.251,13.091,13.16,6850000.0
2009-07-06 18:45:00,13.164,13.236,13.087,13.18,4700000.0
2009-07-06 18:50:00,13.166,13.263,13.066,13.2,4600000.0
2009-07-06 18:55:00,13.253,13.253,13.11,13.211,4900000.0
2009-07-06 19:00:00,13.229,13.229,13.07,13.175,2250000.0
2009-07-06 19:05:00,13.143,13.256,13.079,13.15,2200000.0
2009-07-06 19:10:00,13.257,13.26,13.147,13.247,1500000.0
2009-07-06 19:15:00,13.185,13.297,13.122,13.275,2000000.0
2009-07-06 19:20:00,13.139,13.266,13.078,13.171,2150000.0
2009-07-06 19:25:00,13.134,13.245,13.07,13.111,2200000.0
2009-07-06 19:30:00,13.228,13.228,13.077,13.098,1400000.0
2009-07-06 19:35:00,13.2,13.249,13.067,13.104,2050000.0
2009-07-06 19:40:00,13.145,13.26,13.076,13.116,2400000.0
2009-07-06 19:45:00,13.123,13.223,13.101,13.115,2150000.0
2009-07-06 19:50:00,13.213,13.226,13.057,13.127,2200000.0
2009-07-06 19:55:00,13.135,13.28,13.087,13.087,2250000.0
2009-07-06 20:00:00,13.197,13.239,13.057,13.217,1900000.0
2009-07-06 20:05:00,13.132,13.252,13.091,13.2,1900000.0
2009-07-06 20:10:00,13.179,13.265,13.066,13.232,1900000.0
2009-07-06 20:15:00,13.114,13.255,13.04,13.116,2000000.0
2009-07-06 20:20:00,13.195,13.218,13.059,13.187,1650000.0
2009-07-06 20:25:00,13.202,13.22,13.076,13.192,900000.0
2009-07-06 20:30:00,13.111,13.225,13.081,13.21,1000000.0
2009-07-06 20:35:00,13.216,13.262,13.096,13.24,1450000.0
2009-07-06 20:40:00,13.197,13.239,13.07,13.177,1850000.0
2009-07-06 20:45:00,13.087,13.241,13.067,13.21,1600000.0
2009-07-06 20:50:00,13.093,13.225,13.077,13.1,1500000.0
2009-07-06 20:55:00,13.19,13.2,13.053,13.157,1800000.0
2009-07-06 21:00:00,13.18,13.214,13.055,13.171,1100000.0
2009-07-06 21:05:00,13.069,13.233,13.062,13.153,1850000.0
2009-07-06 21:10:00,13.188,13.258,13.057,13.173,1900000.0
2009-07-06 21:15:00,13.209,13.211,13.053,13.08,1350000.0
2009-07-06 21:20:00,13.199,13.21,13.033,13.2,1600000.0
2009-07-06 21:25:00,13.21,13.223,13.073,13.164,1650000.0
2009-07-06 21:30:00,13.108,13.187,13.054,13.134,1100000.0
2009-07-06 21:35:00,13.133,13.207,13.057,13.106,1100000.0
2009-07-06 21:40:00,13.093,13.216,13.093,13.112,1300000.0
2009-07-06 21:45:00,13.19,13.229,13.068,13.113,1300000.0
2009-07-06 21:50:00,13.215,13.269,13.042,13.21,2800000.0
2009-07-06 21:55:00,13.162,13.259,13.046,13.227,3100000.0
2009-07-06 22:00:00,13.117,13.25,13.105,13.137,1350000.0
2009-07-06 22:05:00,13.217,13.252,13.125,13.159,900000.0
2009-07-06 22:10:00,13.262,13.264,13.127,13.211,2300000.0
2009-07-06 22:15:00,13.203,13.283,13.095,13.214,1850000.0
2009-07-06 22:20:00,13.247,13.257,13.115,13.235,1850000.0
2009-07-06 22:25:00,13.148,13.25,13.133,13.25,1200000.0
2009-07-06 22:30:00,13.225,13.275,13.148,13.233,1700000.0
2009-07-06 22:35:00,13.187,13.264,13.099,13.222,1000000.0
2009-07-06 22:40:00,13.172,13.273,13.071,13.205,2000000.0
2009-07-06 22:45:00,13.259,13.285,13.154,13.177,350000.0
2009-07-06 22:50:00,13.235,13.252,13.053,13.221,1700000.0
2009-07-06 22:55:00,13.207,13.212,13.12,13.188,550000.0
2009-07-06 23:00:00,13.241,13.264,13.06,13.092,2050000.0
2009-07-06 23:05:00,13.102,13.264,13.102,13.205,1350000.0
2009-07-06 23:10:00,13.195,13.25,13.053,13.185,2200000.0
2009-07-06 23:15:00,13.213,13.213,13.098,13.186,350000.0
2009-07-06 23:20:00,13.193,13.233,13.109,13.193,700000.0
2009-07-06 23:25:00,13.113,13.232,13.113,13.232,150000.0
2009-07-06 23:30:00,13.115,13.225,13.115,13.225,550000.0
2009-07-06 23:40:00,13.164,13.233,13.092,13.169,1650000.0
2009-07-06 23:50:00,13.204,13.234,13.149,13.204,500000.0
2009-07-06 23:55:00,13.21,13.27,13.138,13.153,1500000.0
2009-07-07 00:00:00,13.125,13.262,13.125,13.201,1900000.0
2009-07-07 00:05:00,13.096,13.241,13.088,13.119,1400000.0
2009-07-07 00:10:00,13.21,13.245,13.077,13.233,1550000.0
2009-07-07 00:15:00,13.215,13.305,13.162,13.171,600000.0
2009-07-07 00:20:00,13.108,13.249,13.108,13.24,1250000.0
2009-07-07 00:25:00,13.203,13.268,13.092,13.222,2000000.0
2009-07-07 00:30:00,13.203,13.264,13.162,13.234,800000.0
2009-07-07 00:35:00,13.202,13.274,13.12,13.192,1200000.0
2009-07-07 00:40:00,13.259,13.274,13.11,13.251,2550000.0
2009-07-07 00:45:00,13.283,13.283,13.133,13.158,600000.0
2009-07-07 00:50:00,13.264,13.299,13.146,13.25,1100000.0
2009-07-07 00:55:00,13.181,13.283,13.181,13.244,1000000.0
2009-07-07 01:00:00,13.246,13.276,13.138,13.276,400000.0
2009-07-07 01:05:00,13.132,13.298,13.132,13.173,1350000.0
2009-07-07 01:10:00,13.18,13.264,13.116,13.264,1150000.0
2009-07-07 01:15:00,13.132,13.273,13.132,13.191,550000.0
2009-07-07 01:20:00,13.228,13.289,13.151,13.289,1150000.0
2009-07-07 01:25:00,13.269,13.287,13.136,13.23,1100000.0
2009-07-07 01:30:00,13.245,13.276,13.147,13.26,900000.0
2009-07-07 01:35:00,13.234,13.313,13.142,13.287,1550000.0
2009-07-07 01:40:00,13.258,13.281,13.07,13.247,1900000.0
2009-07-07 01:45:00,13.119,13.263,13.119,13.256,2000000.0
2009-07-07 01:50:00,13.238,13.286,13.14,13.237,2400000.0
2009-07-07 01:55:00,13.24,13.309,13.16,13.282,2700000.0
2009-07-07 02:00:00,13.26,13.277,13.133,13.243,1050000.0
2009-07-07 02:05:00,13.249,13.293,13.241,13.276,950000.0
2009-07-07 02:10:00,13.159,13.307,13.137,13.239,1550000.0
2009-07-07 02:15:00,13.288,13.303,13.15,13.289,1400000.0
2009-07-07 02:20:00,13.191,13.294,13.122,13.157,1800000.0
2009-07-07 02:25:00,13.253,13.32,13.097,13.28,1850000.0
2009-07-07 02:30:00,13.137,13.311,13.119,13.168,1450000.0
2009-07-07 02:35:00,13.148,13.347,13.148,13.26,1550000.0
2009-07-07 02:40:00,13.285,13.331,13.173,13.331,1800000.0
2009-07-07 02:45:00,13.316,13.351,13.177,13.323,1300000.0
2009-07-07 02:50:00,13.156,13.337,13.14,13.28,1900000.0
2009-07-07 02:55:00,13.273,13.29,13.119,13.231,1550000.0
2009-07-07 03:00:00,13.241,13.271,13.108,13.243,2050000.0
2009-07-07 03:05:00,13.204,13.267,13.101,13.23,2000000.0
2009-07-07 03:10:00,13.275,13.275,13.119,13.229,1700000.0
2009-07-07 03:15:00,13.24,13.271,13.11,13.211,2950000.0
2009-07-07 03:20:00,13.155,13.276,13.152,13.204,1500000.0
2009-07-07 03:25:00,13.194,13.251,13.088,13.231,2550000.0
2009-07-07 03:30:00,13.239,13.264,13.064,13.131,1500000.0
2009-07-07 03:35:00,13.211,13.245,13.097,13.097,900000.0
2009-07-07 03:40:00,13.102,13.261,13.102,13.221,650000.0
2009-07-07 03:45:00,13.214,13.246,13.116,13.153,2350000.0
2009-07-07 03:50:00,13.206,13.229,13.062,13.214,1750000.0
2009-07-07 03:55:00,13.118,13.24,13.058,13.22,3300000.0
2009-07-07 04:00:00,13.185,13.2,13.129,13.129,350000.0
2009-07-07 04:05:00,13.2,13.235,13.152,13.22,1000000.0
2009-07-07 04:10:00,13.109,13.279,13.107,13.198,1600000.0
2009-07-07 04:15:00,13.217,13.275,13.092,13.201,2250000.0
2009-07-07 04:20:00,13.171,13.267,13.112,13.164,1150000.0
2009-07-07 04:25:00,13.209,13.253,13.123,13.15,1200000.0
2009-07-07 04:30:00,13.166,13.25,13.113,13.138,950000.0
2009-07-07 04:35:00,13.152,13.24,13.118,13.23,1350000.0
2009-07-07 04:40:00,13.227,13.282,13.109,13.109,1600000.0
2009-07-07 04:45:00,13.121,13.271,13.098,13.168,1950000.0
2009-07-07 04:50:00,13.166,13.252,13.13,13.161,1500000.0
2009-07-07 04:55:00,13.224,13.226,13.094,13.225,1050000.0
2009-07-07 05:00:00,13.103,13.218,13.089,13.218,850000.0
2009-07-07 05:05:00,13.258,13.258,13.093,13.15,2200000.0
2009-07-07 05:10:00,13.082,13.254,13.058,13.23,750000.0
2009-07-07 05:15:00,13.25,13.25,13.102,13.102,2100000.0
2009-07-07 05:20:00,13.173,13.268,13.134,13.143,650000.0
2009-07-07 05:25:00,13.215,13.25,13.163,13.24,1100000.0
2009-07-07 05:30:00,13.258,13.278,13.143,13.197,700000.0
2009-07-07 05:35:00,13.128,13.258,13.114,13.247,400000.0
2009-07-07 05:40:00,13.25,13.267,13.121,13.206,1450000.0
2009-07-07 05:45:00,13.227,13.227,13.074,13.11,400000.0
2009-07-07 05:50:00,13.274,13.318,13.165,13.278,1150000.0
2009-07-07 05:55:00,13.151,13.214,13.151,13.214,100000.0
2009-07-07 06:00:00,13.245,13.304,13.136,13.295,1050000.0
2009-07-07 06:05:00,13.224,13.312,13.132,13.152,2000000.0
2009-07-07 06:10:00,13.266,13.301,13.178,13.296,1450000.0
2009-07-07 06:15:00,13.238,13.296,13.134,13.198,1600000.0
2009-07-07 06:20:00,13.173,13.294,13.151,13.181,900000.0
2009-07-07 06:25:00,13.243,13.292,13.133,13.141,1500000.0
2009-07-07 06:30:00,13.188,13.286,13.133,13.179,1650000.0
2009-07-07 06:35:00,13.18,13.341,13.137,13.248,2150000.0
2009-07-07 06:40:00,13.182,13.299,13.128,13.222,2500000.0
2009-07-07 06:45:00,13.188,13.343,13.121,13.25,1850000.0
2009-07-07 06:50:00,13.231,13.295,13.136,13.229,1800000.0
2009-07-07 06:55:00,13.27,13.271,13.112,13.215,2000000.0
2009-07-07 07:00:00,13.169,13.282,13.132,13.143,2250000.0
2009-07-07 07:05:00,13.261,13.265,13.137,13.217,1750000.0
2009-07-07 07:10:00,13.243,13.277,13.147,13.203,1950000.0
2009-07-07 07:15:00,13.12,13.283,13.12,13.195,2050000.0
2009-07-07 07:20:00,13.169,13.286,13.098,13.216,1250000.0
2009-07-07 07:25:00,13.165,13.261,13.093,13.188,2150000.0
2009-07-07 07:30:00,13.13,13.261,13.115,13.182,2150000.0
2009-07-07 07:35:00,13.154,13.262,13.11,13.245,2100000.0
2009-07-07 07:40:00,13.128,13.256,13.101,13.123,2150000.0
2009-07-07 07:45:00,13.103,13.214,13.03,13.197,2850000.0
2009-07-07 07:50:00,13.123,13.295,13.099,13.228,3400000.0
2009-07-07 07:55:00,13.181,13.26,13.078,13.214,2900000.0
2009-07-07 08:00:00,13.207,13.238,13.082,13.15,2150000.0
2009-07-07 08:05:00,13.17,13.238,13.063,13.212,2100000.0
2009-07-07 08:10:00,13.159,13.246,13.083,13.117,2250000.0
2009-07-07 08:15:00,13.137,13.258,13.061,13.109,1900000.0
2009-07-07 08:20:00,13.114,13.233,13.032,13.101,2400000.0
2009-07-07 08:25:00,13.077,13.185,13.001,13.053,2300000.0
2009-07-07 08:30:00,13.05,13.195,13.03,13.045,2350000.0
2009-07-07 08:35:00,13.199,13.272,13.065,13.15,2300000.0
2009-07-07 08:40:00,13.16,13.228,13.025,13.099,2150000.0
2009-07-07 08:45:00,13.073,13.196,13.04,13.184,2550000.0
2009-07-07 08:50:00,13.129,13.195,13.032,13.127,2200000.0
2009-07-07 08:55:00,13.203,13.227,13.037,13.112,2050000.0
2009-07-07 09:00:00,13.133,13.238,13.037,13.113,2200000.0
2009-07-07 09:05:00,13.216,13.223,13.039,13.176,3300000.0
2009-07-07 09:10:00,13.114,13.186,12.997,13.186,2350000.0
2009-07-07 09:15:00,13.137,13.173,12.979,13.124,2250000.0
2009-07-07 09:20:00,13.143,13.18,13.021,13.118,3000000.0
2009-07-07 09:25:00,13.033,13.192,13.017,13.147,2450000.0
2009-07-07 09:30:00,13.089,13.216,13.009,13.094,2550000.0
2009-07-07 09:35:00,13.051,13.191,13.038,13.096,2400000.0
2009-07-07 09:40:00,13.054,13.194,12.979,13.115,2200000.0
2009-07-07 09:45:00,13.047,13.215,13.047,13.11,2000000.0
2009-07-07 09:50:00,13.162,13.208,13.008,13.106,2350000.0
2009-07-07 09:55:00,13.183,13.196,13.056,13.093,1350000.0
2009-07-07 10:00:00,13.09,13.211,13.043,13.185,2100000.0
2009-07-07 10:05:00,13.2,13.201,13.024,13.162,2950000.0
2009-07-07 10:10:00,13.06,13.22,13.03,13.167,2650000.0
2009-07-07 10:15:00,13.035,13.204,12.997,13.161,2200000.0
2009-07-07 10:20:00,13.091,13.172,13.017,13.048,2600000.0
2009-07-07 10:25:00,13.089,13.183,13.028,13.148,2100000.0
2009-07-07 10:30:00,13.094,13.217,13.028,13.116,2450000.0
2009-07-07 10:35:00,13.17,13.246,13.048,13.048,2100000.0
2009-07-07 10:40:00,13.094,13.219,13.039,13.157,2250000.0
2009-07-07 10:45:00,13.062,13.305,13.062,13.238,2300000.0
2009-07-07 10:50:00,13.199,13.26,13.097,13.168,2400000.0
2009-07-07 10:55:00,13.128,13.289,13.109,13.126,1950000.0
2009-07-07 11:00:00,13.217,13.353,13.121,13.193,2450000.0
2009-07-07 11:05:00,13.158,13.292,13.114,13.222,2350000.0
2009-07-07 11:10:00,13.144,13.251,13.099,13.167,2150000.0
2009-07-07 11:15:00,13.13,13.27,13.091,13.267,1650000.0
2009-07-07 11:20:00,13.109,13.275,13.109,13.153,2250000.0
2009-07-07 11:25:00,13.163,13.26,13.106,13.13,2100000.0
2009-07-07 11:30:00,13.163,13.309,13.115,13.237,2200000.0
2009-07-07 11:35:00,13.128,13.306,13.09,13.188,2150000.0
2009-07-07 11:40:00,13.153,13.239,13.059,13.21,2350000.0
2009-07-07 11:45:00,13.241,13.262,13.114,13.126,2000000.0
2009-07-07 11:50:00,13.172,13.255,13.085,13.139,2300000.0
2009-07-07 11:55:00,13.219,13.28,13.132,13.16,2050000.0
2009-07-07 12:00:00,13.277,13.31,13.098,13.171,2700000.0
2009-07-07 12:05:00,13.266,13.274,13.128,13.226,2350000.0
2009-07-07 12:10:00,13.218,13.261,13.08,13.257,2050000.0
2009-07-07 12:15:00,13.168,13.258,13.089,13.151,2300000.0
2009-07-07 12:20:00,13.107,13.276,13.081,13.223,2950000.0
2009-07-07 12:25:00,13.263,13.285,13.106,13.257,2000000.0
2009-07-07 12:30:00,13.169,13.28,13.119,13.131,2200000.0
2009-07-07 12:35:00,13.219,13.255,13.115,13.124,2200000.0
2009-07-07 12:40:00,13.25,13.261,13.079,13.135,2200000.0
2009-07-07 12:45:00,13.202,13.244,13.074,13.163,2150000.0
2009-07-07 12:50:00,13.166,13.283,13.109,13.21,2250000.0
2009-07-07 12:55:00,13.168,13.28,13.142,13.176,2000000.0
2009-07-07 13:00:00,13.297,13.33,13.153,13.237,2250000.0
2009-07-07 13:05:00,13.188,13.335,13.131,13.202,2350000.0
2009-07-07 13:10:00,13.21,13.285,13.136,13.228,2200000.0
2009-07-07 13:15:00,13.164,13.284,13.113,13.16,2200000.0
2009-07-07 13:20:00,13.217,13.306,13.122,13.303,2200000.0
2009-07-07 13:25:00,13.28,13.341,13.181,13.19,2300000.0
2009-07-07 13:30:00,13.276,13.312,13.164,13.228,2350000.0
2009-07-07 13:35:00,13.278,13.36,13.197,13.299,2150000.0
2009-07-07 13:40:00,13.341,13.389,13.198,13.325,2450000.0
2009-07-07 13:45:00,13.295,13.36,13.19,13.249,2250000.0
2009-07-07 13:50:00,13.257,13.322,13.171,13.235,2000000.0
2009-07-07 13:55:00,13.289,13.332,13.153,13.214,2100000.0
2009-07-07 14:00:00,13.264,13.312,13.135,13.273,2350000.0
2009-07-07 14:05:00,13.253,13.308,13.137,13.21,2150000.0
2009-07-07 14:10:00,13.194,13.301,13.147,13.206,2300000.0
2009-07-07 14:15:00,13.314,13.353,13.176,13.239,2350000.0
2009-07-07 14:20:00,13.235,13.336,13.119,13.234,2550000.0
2009-07-07 14:25:00,13.272,13.31,13.118,13.253,2350000.0
2009-07-07 14:30:00,13.274,13.317,13.132,13.144,2300000.0
2009-07-07 14:35:00,13.242,13.279,13.101,13.146,2550000.0
2009-07-07 14:40:00,13.145,13.268,13.107,13.222,2450000.0
2009-07-07 14:45:00,13.217,13.304,13.106,13.162,2050000.0
2009-07-07 14:50:00,13.163,13.265,13.097,13.155,2200000.0
2009-07-07 14:55:00,13.161,13.258,13.078,13.214,2350000.0
2009-07-07 15:00:00,13.183,13.24,13.064,13.173,2000000.0
2009-07-07 15:05:00,13.201,13.229,13.057,13.198,1900000.0
2009-07-07 15:10:00,13.093,13.218,13.076,13.103,2000000.0
2009-07-07 15:15:00,13.214,13.223,13.03,13.03,2250000.0
2009-07-07 15:20:00,13.122,13.228,13.021,13.086,2850000.0
2009-07-07 15:25:00,13.201,13.213,13.054,13.076,2150000.0
2009-07-07 15:30:00,13.108,13.199,13.053,13.161,1900000.0
2009-07-07 15:35:00,13.144,13.193,13.021,13.144,2200000.0
2009-07-07 15:40:00,13.029,13.161,12.985,13.161,2550000.0
2009-07-07 15:45:00,13.167,13.195,13.023,13.156,1950000.0
2009-07-07 15:50:00,13.16,13.179,13.011,13.159,2250000.0
2009-07-07 15:55:00,13.099,13.167,12.996,13.073,1950000.0
2009-07-07 16:00:00,13.016,13.195,12.981,13.133,2500000.0
2009-07-07 16:05:00,13.129,13.181,13.007,13.169,2300000.0
2009-07-07 16:10:00,13.178,13.207,13.017,13.043,2250000.0
2009-07-07 16:15:00,13.138,13.206,13.018,13.172,2200000.0
2009-07-07 16:20:00,13.152,13.187,13.0,13.141,2300000.0
2009-07-07 16:25:00,13.074,13.199,13.024,13.083,2350000.0
2009-07-07 16:30:00,13.172,13.181,13.014,13.098,2200000.0
2009-07-07 16:35:00,13.024,13.137,12.992,13.132,2250000.0
2009-07-07 16:40:00,13.061,13.175,13.009,13.083,2350000.0
2009-07-07 16:45:00,13.051,13.192,13.017,13.054,2350000.0
2009-07-07 16:50:00,13.058,13.17,12.991,13.099,2050000.0
2009-07-07 16:55:00,13.165,13.203,13.003,13.084,2600000.0
2009-07-07 17:00:00,13.078,13.183,12.997,13.021,1550000.0
2009-07-07 17:05:00,13.055,13.185,13.011,13.13,2350000.0
2009-07-07 17:10:00,13.14,13.151,12.999,13.021,2150000.0
2009-07-07 17:15:00,13.04,13.151,12.985,13.063,2050000.0
2009-07-07 17:20:00,13.143,13.169,12.988,13.085,2100000.0
2009-07-07 17:25:00,13.133,13.163,12.997,13.119,2300000.0
2009-07-07 17:30:00,13.015,13.125,12.95,13.031,2050000.0
2009-07-07 17:35:00,13.133,13.178,12.979,13.125,2300000.0
2009-07-07 17:40:00,13.058,13.154,12.954,12.967,2800000.0
2009-07-07 17:45:00,13.034,13.127,12.966,13.083,2400000.0
2009-07-07 17:50:00,13.065,13.121,12.951,13.062,2400000.0
2009-07-07 17:55:00,13.086,13.132,12.968,13.036,2450000.0
2009-07-07 18:00:00,13.051,13.142,12.958,13.138,2200000.0
2009-07-07 18:05:00,13.085,13.161,12.953,13.001,2800000.0
2009-07-07 18:10:00,13.031,13.16,12.966,13.125,2050000.0
2009-07-07 18:15:00,13.041,13.158,12.993,13.018,2050000.0
2009-07-07 18:20:00,13.053,13.172,13.018,13.022,5700000.0
2009-07-07 18:25:00,13.021,13.149,12.984,13.023,3300000.0
2009-07-07 18:30:00,13.041,13.162,12.996,13.07,4100000.0
2009-07-07 18:35:00,13.045,13.14,12.978,13.024,2650000.0
2009-07-07 18:40:00,13.026,13.115,12.954,13.055,6850000.0
2009-07-07 18:45:00,13.038,13.156,12.956,13.099,6050000.0
2009-07-07 18:50:00,13.019,13.134,12.995,13.096,4600000.0
2009-07-07 18:55:00,13.125,13.13,12.99,13.116,4900000.0
2009-07-07 19:00:00,13.136,13.136,12.991,13.062,2200000.0
2009-07-07 19:05:00,13.0,13.151,12.983,13.061,1800000.0
2009-07-07 19:10:00,13.155,13.185,13.048,13.178,1750000.0
2009-07-07 19:15:00,13.102,13.179,13.025,13.176,1950000.0
2009-07-07 19:20:00,13.073,13.212,13.073,13.193,2200000.0
2009-07-07 19:25:00,13.13,13.217,13.061,13.076,2200000.0
2009-07-07 19:30:00,13.185,13.187,13.05,13.075,1850000.0
2009-07-07 19:35:00,13.146,13.183,13.041,13.088,2050000.0
2009-07-07 19:40:00,13.096,13.19,13.029,13.088,2500000.0
2009-07-07 19:45:00,13.103,13.201,13.062,13.135,1500000.0
2009-07-07 19:50:00,13.163,13.216,13.008,13.158,1850000.0
2009-07-07 19:55:00,13.045,13.217,13.015,13.046,2250000.0
2009-07-07 20:00:00,13.166,13.177,13.009,13.165,2200000.0
2009-07-07 20:05:00,13.087,13.173,13.014,13.127,1900000.0
2009-07-07 20:10:00,13.109,13.218,13.021,13.186,2250000.0
2009-07-07 20:15:00,13.081,13.18,13.006,13.093,2200000.0
2009-07-07 20:20:00,13.145,13.183,13.024,13.134,2050000.0
2009-07-07 20:25:00,13.031,13.202,13.015,13.06,1650000.0
2009-07-07 20:30:00,13.09,13.183,13.04,13.139,1750000.0
2009-07-07 20:35:00,13.166,13.202,13.018,13.15,2500000.0
2009-07-07 20:40:00,13.133,13.179,13.04,13.16,950000.0
2009-07-07 20:45:00,13.036,13.214,13.032,13.108,1400000.0
2009-07-07 20:50:00,13.033,13.161,12.981,13.053,1650000.0
2009-07-07 20:55:00,13.151,13.184,13.02,13.111,2000000.0
2009-07-07 21:00:00,13.105,13.151,12.986,13.075,1750000.0
2009-07-07 21:05:00,13.045,13.196,12.952,13.1,2400000.0
2009-07-07 21:10:00,13.085,13.118,12.98,13.017,1550000.0
2009-07-07 21:15:00,13.118,13.118,12.973,12.973,850000.0
2009-07-07 21:20:00,13.126,13.126,12.978,13.118,2050000.0
2009-07-07 21:25:00,13.09,13.117,12.944,13.08,2000000.0
2009-07-07 21:30:00,13.043,13.111,12.979,13.107,1150000.0
2009-07-07 21:35:00,13.102,13.105,12.947,13.04,1950000.0
2009-07-07 21:40:00,12.952,13.084,12.93,13.067,2350000.0
2009-07-07 21:45:00,13.06,13.118,12.94,13.054,1700000.0
2009-07-07 21:50:00,13.073,13.114,12.929,13.043,2300000.0
2009-07-07 21:55:00,13.043,13.079,12.924,13.065,1700000.0
2009-07-07 22:00:00,13.056,13.072,12.902,13.072,1550000.0
2009-07-07 22:05:00,13.068,13.128,12.957,13.063,1400000.0
2009-07-07 22:10:00,13.058,13.108,12.887,13.036,2050000.0
2009-07-07 22:15:00,13.035,13.085,12.977,13.052,950000.0
2009-07-07 22:20:00,13.083,13.089,12.946,13.027,1450000.0
2009-07-07 22:25:00,13.069,13.109,13.025,13.071,500000.0
2009-07-07 22:30:00,13.071,13.104,13.019,13.074,1400000.0
2009-07-07 22:35:00,13.096,13.103,12.966,13.094,700000.0
2009-07-07 22:40:00,13.018,13.102,12.963,13.09,1550000.0
2009-07-07 22:45:00,13.074,13.149,12.972,13.039,1550000.0
2009-07-07 22:50:00,13.101,13.114,12.969,13.069,1550000.0
2009-07-07 22:55:00,13.095,13.115,12.944,13.052,1900000.0
2009-07-07 23:00:00,13.093,13.115,12.968,12.98,1050000.0
2009-07-07 23:05:00,12.99,13.127,12.99,13.06,1200000.0
2009-07-07 23:10:00,13.055,13.139,12.952,13.071,3000000.0
2009-07-07 23:15:00,13.078,13.078,12.954,13.076,500000.0
2009-07-07 23:20:00,13.053,13.094,12.951,13.052,1000000.0
2009-07-07 23:25:00,13.093,13.093,12.947,12.947,300000.0
2009-07-07 23:30:00,12.975,13.09,12.975,13.08,3250000.0
2009-07-07 23:35:00,13.09,13.09,13.08,13.08,2700000.0
2009-07-07 23:40:00,13.024,13.093,12.952,13.012,1650000.0
2009-07-07 23:45:00,13.006,13.054,12.998,12.998,350000.0
2009-07-07 23:50:00,13.054,13.091,12.967,13.063,500000.0
2009-07-07 23:55:00,13.09,13.09,12.998,13.013,600000.0
2009-07-08 00:00:00,12.995,13.15,12.96,13.055,2250000.0
2009-07-08 00:05:00,12.996,13.1,12.94,12.989,2100000.0
2009-07-08 00:10:00,13.056,13.084,12.952,13.042,550000.0
2009-07-08 00:15:00,13.066,13.132,12.981,13.111,1700000.0
2009-07-08 00:20:00,12.963,13.108,12.963,13.096,1550000.0
2009-07-08 00:25:00,13.058,13.088,12.952,13.042,950000.0
2009-07-08 00:30:00,13.055,13.128,12.98,13.087,1150000.0
2009-07-08 00:35:00,13.044,13.079,12.932,12.966,1550000.0
2009-07-08 00:40:00,13.058,13.111,12.936,13.095,2750000.0
2009-07-08 00:45:00,13.028,13.089,12.997,13.06,1350000.0
2009-07-08 00:50:00,13.06,13.131,12.933,13.074,2000000.0
2009-07-08 00:55:00,12.966,13.09,12.942,13.051,1600000.0
2009-07-08 01:00:00,12.924,13.079,12.894,12.999,1350000.0
2009-07-08 01:05:00,13.07,13.07,12.911,13.07,1100000.0
2009-07-08 01:10:00,12.993,13.075,12.886,12.886,1600000.0
2009-07-08 01:15:00,12.963,13.123,12.95,13.003,1550000.0
2009-07-08 01:20:00,13.034,13.083,12.948,12.948,2250000.0
2009-07-08 01:25:00,13.056,13.071,12.937,13.028,1900000.0
2009-07-08 01:30:00,13.054,13.064,12.916,12.936,600000.0
2009-07-08 01:35:00,13.04,13.063,12.965,13.056,400000.0
2009-07-08 01:40:00,13.043,13.082,12.974,13.04,2100000.0
2009-07-08 01:45:00,12.918,13.09,12.905,13.03,2800000.0
2009-07-08 01:50:00,13.007,13.048,12.915,13.008,1600000.0
2009-07-08 01:55:00,13.03,13.07,12.913,13.02,2200000.0
2009-07-08 02:00:00,13.03,13.061,12.971,12.996,1850000.0
2009-07-08 02:05:00,13.045,13.087,12.974,12.974,1100000.0
2009-07-08 02:10:00,13.036,13.063,12.883,13.0,1500000.0
2009-07-08 02:15:00,13.019,13.046,12.882,13.032,1050000.0
2009-07-08 02:20:00,13.022,13.036,12.893,12.997,1650000.0
2009-07-08 02:25:00,13.001,13.035,12.863,13.011,2200000.0
2009-07-08 02:30:00,12.882,13.03,12.86,12.999,1550000.0
2009-07-08 02:35:00,12.916,13.061,12.815,13.004,1650000.0
2009-07-08 02:40:00,12.953,13.021,12.897,13.021,1200000.0
2009-07-08 02:45:00,13.028,13.044,12.898,13.029,2400000.0
2009-07-08 02:50:00,12.916,13.028,12.916,12.989,600000.0
2009-07-08 02:55:00,13.014,13.052,12.963,13.01,700000.0
2009-07-08 03:00:00,13.006,13.049,12.94,13.022,1950000.0
2009-07-08 03:05:00,12.951,13.054,12.906,13.019,2350000.0
2009-07-08 03:10:00,13.052,13.087,12.928,12.928,1550000.0
2009-07-08 03:15:00,12.971,13.039,12.869,12.961,1700000.0
2009-07-08 03:20:00,12.979,13.081,12.918,13.053,1750000.0
2009-07-08 03:25:00,13.025,13.08,12.884,13.061,2300000.0
2009-07-08 03:30:00,12.967,13.084,12.917,13.061,600000.0
2009-07-08 03:35:00,13.042,13.061,12.88,12.935,2250000.0
2009-07-08 03:40:00,12.899,13.115,12.899,12.95,1200000.0
2009-07-08 03:45:00,12.988,13.08,12.933,13.008,1750000.0
2009-07-08 03:50:00,13.031,13.078,12.894,13.066,2300000.0
2009-07-08 03:55:00,13.028,13.169,12.907,12.995,3800000.0
2009-07-08 04:00:00,13.005,13.08,12.932,13.076,1450000.0
2009-07-08 04:05:00,13.017,13.114,12.902,12.939,3000000.0
2009-07-08 04:10:00,13.024,13.061,12.886,12.923,1250000.0
2009-07-08 04:15:00,13.027,13.106,12.924,13.049,1250000.0
2009-07-08 04:20:00,12.972,13.072,12.923,13.03,900000.0
2009-07-08 04:25:00,13.049,13.05,12.891,12.951,1600000.0
2009-07-08 04:30:00,12.909,13.014,12.887,12.93,700000.0
2009-07-08 04:35:00,13.012,13.062,12.916,13.02,1350000.0
2009-07-08 04:40:00,13.02,13.057,12.913,12.913,1150000.0
2009-07-08 04:45:00,12.936,13.048,12.906,12.954,2000000.0
2009-07-08 04:50:00,12.946,13.034,12.915,12.978,900000.0
2009-07-08 04:55:00,13.007,13.085,12.893,13.017,1650000.0
2009-07-08 05:00:00,12.903,13.03,12.892,13.03,700000.0
2009-07-08 05:05:00,13.068,13.074,12.9,12.952,2200000.0
2009-07-08 05:10:00,12.915,13.051,12.877,12.897,1700000.0
2009-07-08 05:15:00,12.963,13.063,12.912,12.912,1600000.0
2009-07-08 05:20:00,12.908,12.988,12.908,12.968,350000.0
2009-07-08 05:25:00,12.977,13.055,12.885,12.927,750000.0
2009-07-08 05:30:00,13.038,13.076,12.917,12.987,1950000.0
2009-07-08 05:35:00,12.928,13.058,12.914,12.951,400000.0
2009-07-08 05:40:00,13.03,13.044,12.899,13.002,1050000.0
2009-07-08 05:45:00,12.952,13.034,12.932,13.03,800000.0
2009-07-08 05:50:00,13.014,13.065,12.919,13.057,1550000.0
2009-07-08 05:55:00,12.977,13.068,12.913,13.066,900000.0
2009-07-08 06:00:00,13.031,13.084,12.925,13.078,650000.0
2009-07-08 06:05:00,12.973,13.069,12.914,12.991,1250000.0
2009-07-08 06:10:00,13.059,13.096,12.91,13.067,2650000.0
2009-07-08 06:15:00,13.08,13.084,12.922,13.048,1750000.0
2009-07-08 06:20:00,13.038,13.083,12.948,12.977,950000.0
2009-07-08 06:25:00,13.07,13.082,12.941,12.941,2350000.0
2009-07-08 06:30:00,13.04,13.086,12.913,13.057,1450000.0
2009-07-08 06:35:00,12.951,13.093,12.951,13.066,2300000.0
2009-07-08 06:40:00,13.055,13.093,12.937,13.029,2350000.0
2009-07-08 06:45:00,12.965,13.081,12.901,13.041,1200000.0
2009-07-08 06:50:00,13.018,13.13,12.917,12.981,2000000.0
2009-07-08 06:55:00,13.053,13.093,12.91,13.001,1900000.0
2009-07-08 07:00:00,12.998,13.109,12.866,12.978,2950000.0
2009-07-08 07:05:00,13.079,13.088,12.983,12.991,2300000.0
2009-07-08 07:10:00,13.083,13.109,12.943,13.098,1800000.0
2009-07-08 07:15:00,12.941,13.112,12.941,13.003,1600000.0
2009-07-08 07:20:00,13.089,13.095,12.94,13.046,1200000.0
2009-07-08 07:25:00,12.986,13.072,12.893,13.008,2150000.0
2009-07-08 07:30:00,12.975,13.102,12.96,13.0,1550000.0
2009-07-08 07:35:00,12.972,13.087,12.931,13.053,2000000.0
2009-07-08 07:40:00,12.971,13.098,12.954,13.051,1650000.0
2009-07-08 07:45:00,12.955,13.1,12.926,13.045,3200000.0
2009-07-08 07:50:00,12.957,13.106,12.938,12.984,2900000.0
2009-07-08 07:55:00,13.047,13.088,12.944,12.998,2050000.0
2009-07-08 08:00:00,13.039,13.114,12.918,12.974,1750000.0
2009-07-08 08:05:00,13.024,13.091,12.913,13.05,2100000.0
2009-07-08 08:10:00,12.944,13.028,12.869,12.869,2250000.0
2009-07-08 08:15:00,13.003,13.01,12.807,12.906,2450000.0
2009-07-08 08:20:00,12.919,13.023,12.862,12.875,2400000.0
2009-07-08 08:25:00,12.889,13.026,12.83,12.847,2250000.0
2009-07-08 08:30:00,12.839,13.0,12.812,12.857,2300000.0
2009-07-08 08:35:00,13.0,13.019,12.821,12.968,2300000.0
2009-07-08 08:40:00,12.983,13.076,12.891,12.953,2150000.0
2009-07-08 08:45:00,12.95,13.059,12.928,13.046,2550000.0
2009-07-08 08:50:00,12.978,13.06,12.892,12.98,2200000.0
2009-07-08 08:55:00,13.055,13.086,12.908,12.961,2050000.0
2009-07-08 09:00:00,13.0,13.095,12.941,12.973,2200000.0
2009-07-08 09:05:00,13.077,13.096,12.913,13.06,3300000.0
2009-07-08 09:10:00,13.011,13.119,12.894,13.119,2350000.0
2009-07-08 09:15:00,13.092,13.14,12.969,13.102,2250000.0
2009-07-08 09:20:00,13.089,13.139,12.945,13.072,3000000.0
2009-07-08 09:25:00,12.965,13.127,12.965,13.095,2450000.0
2009-07-08 09:30:00,13.002,13.087,12.943,12.993,2550000.0
2009-07-08 09:35:00,12.961,13.084,12.909,12.942,2400000.0
2009-07-08 09:40:00,12.895,13.055,12.895,12.985,2200000.0
2009-07-08 09:45:00,12.952,13.117,12.881,12.937,2400000.0
2009-07-08 09:50:00,12.978,13.04,12.892,12.956,2350000.0
2009-07-08 09:55:00,13.016,13.057,12.88,12.961,2250000.0
2009-07-08 10:00:00,12.961,13.079,12.892,13.044,2100000.0
2009-07-08 10:05:00,12.972,13.093,12.901,13.019,2700000.0
2009-07-08 10:10:00,12.928,13.047,12.879,13.018,2650000.0
2009-07-08 10:15:00,12.907,13.073,12.874,13.028,2200000.0
2009-07-08 10:20:00,12.949,13.035,12.886,12.921,2600000.0
2009-07-08 10:25:00,12.952,13.024,12.854,12.975,2100000.0
2009-07-08 10:30:00,12.92,13.069,12.891,12.955,2450000.0
2009-07-08 10:35:00,13.019,13.089,12.881,12.897,2100000.0
2009-07-08 10:40:00,12.939,13.049,12.886,12.985,2250000.0
2009-07-08 10:45:00,12.898,13.055,12.891,13.011,2300000.0
2009-07-08 10:50:00,12.987,13.023,12.84,12.922,2400000.0
2009-07-08 10:55:00,12.864,13.137,12.864,12.911,1950000.0
2009-07-08 11:00:00,12.959,13.069,12.882,13.005,2450000.0
2009-07-08 11:05:00,12.94,13.077,12.893,13.001,2350000.0
2009-07-08 11:10:00,12.94,13.059,12.912,12.965,2150000.0
2009-07-08 11:15:00,12.945,13.088,12.887,13.046,2050000.0
2009-07-08 11:20:00,12.918,13.112,12.918,12.99,2250000.0
2009-07-08 11:25:00,12.952,13.094,12.918,12.942,2350000.0
2009-07-08 11:30:00,12.953,13.083,12.919,13.012,2200000.0
2009-07-08 11:35:00,12.914,13.086,12.914,13.017,2150000.0
2009-07-08 11:40:00,12.988,13.098,12.953,13.079,2350000.0
2009-07-08 11:45:00,13.098,13.12,12.95,12.979,2000000.0
2009-07-08 11:50:00,13.032,13.118,12.929,13.006,2300000.0
2009-07-08 11:55:00,13.053,13.114,12.943,12.98,2050000.0
2009-07-08 12:00:00,13.091,13.144,12.97,13.008,2700000.0
2009-07-08 12:05:00,13.086,13.134,12.942,13.065,2350000.0
2009-07-08 12:10:00,13.077,13.118,12.954,13.105,2050000.0
2009-07-08 12:15:00,13.01,13.124,12.984,13.025,2300000.0
2009-07-08 12:20:00,12.966,13.14,12.954,13.073,2950000.0
2009-07-08 12:25:00,13.081,13.095,12.956,13.093,2000000.0
2009-07-08 12:30:00,13.017,13.12,12.964,13.075,1850000.0
2009-07-08 12:35:00,13.059,13.107,12.951,12.973,2200000.0
2009-07-08 12:40:00,13.084,13.084,12.922,12.979,2200000.0
2009-07-08 12:45:00,13.012,13.127,12.918,13.008,2150000.0
2009-07-08 12:50:00,13.0,13.083,12.933,12.976,2250000.0
2009-07-08 12:55:00,12.926,13.037,12.887,12.927,2000000.0
2009-07-08 13:00:00,13.018,13.018,12.885,12.993,2250000.0
2009-07-08 13:05:00,12.905,13.042,12.884,12.97,2000000.0
2009-07-08 13:10:00,12.957,13.053,12.923,13.04,2200000.0
2009-07-08 13:15:00,12.93,13.043,12.889,12.931,2200000.0
2009-07-08 13:20:00,12.974,13.086,12.89,13.034,2150000.0
2009-07-08 13:25:00,13.028,13.061,12.896,12.934,2300000.0
2009-07-08 13:30:00,13.017,13.042,12.912,12.946,2350000.0
2009-07-08 13:35:00,13.009,13.08,12.861,12.988,2150000.0
2009-07-08 13:40:00,13.032,13.059,12.88,12.98,2350000.0
2009-07-08 13:45:00,12.971,13.015,12.847,12.925,2250000.0
2009-07-08 13:50:00,12.93,13.012,12.857,12.875,2000000.0
2009-07-08 13:55:00,12.958,12.958,12.786,12.86,2100000.0
2009-07-08 14:00:00,12.897,12.965,12.802,12.958,2350000.0
2009-07-08 14:05:00,12.932,13.014,12.801,12.874,2200000.0
2009-07-08 14:10:00,12.808,12.966,12.808,12.851,2300000.0
2009-07-08 14:15:00,12.936,12.952,12.779,12.862,2350000.0
2009-07-08 14:20:00,12.865,12.951,12.758,12.906,2550000.0
2009-07-08 14:25:00,12.924,12.949,12.796,12.889,2350000.0
2009-07-08 14:30:00,12.88,12.963,12.774,12.831,2300000.0
2009-07-08 14:35:00,12.913,12.977,12.816,12.859,2550000.0
2009-07-08 14:40:00,12.835,12.962,12.794,12.917,2450000.0
2009-07-08 14:45:00,12.922,12.996,12.801,12.809,2050000.0
2009-07-08 14:50:00,12.829,12.943,12.806,12.867,2200000.0
2009-07-08 14:55:00,12.861,12.969,12.785,12.961,2350000.0
2009-07-08 15:00:00,12.904,12.996,12.808,12.911,2000000.0
2009-07-08 15:05:00,12.927,12.987,12.821,12.958,1900000.0
2009-07-08 15:10:00,12.825,12.958,12.793,12.834,2000000.0
2009-07-08 15:15:00,12.951,12.979,12.779,12.779,2250000.0
2009-07-08 15:20:00,12.895,12.996,12.751,12.845,2850000.0
2009-07-08 15:25:00,12.946,12.957,12.792,12.849,2150000.0
2009-07-08 15:30:00,12.856,12.938,12.751,12.894,1900000.0
2009-07-08 15:35:00,12.881,12.948,12.767,12.938,2200000.0
2009-07-08 15:40:00,12.788,12.979,12.788,12.837,2200000.0
2009-07-08 15:45:00,12.848,12.969,12.784,12.945,2150000.0
2009-07-08 15:50:00,12.953,12.953,12.779,12.93,2250000.0
2009-07-08 15:55:00,12.869,12.958,12.776,12.846,1950000.0
2009-07-08 16:00:00,12.817,12.991,12.747,12.911,2500000.0
2009-07-08 16:05:00,12.922,12.958,12.784,12.93,2300000.0
2009-07-08 16:10:00,12.93,12.973,12.784,12.819,2250000.0
2009-07-08 16:15:00,12.925,12.963,12.806,12.937,2200000.0
2009-07-08 16:20:00,12.942,12.974,12.8,12.917,2300000.0
2009-07-08 16:25:00,12.855,12.943,12.807,12.846,2350000.0
2009-07-08 16:30:00,12.946,12.946,12.773,12.886,2200000.0
2009-07-08 16:35:00,12.814,12.951,12.78,12.914,2250000.0
2009-07-08 16:40:00,12.828,12.938,12.778,12.848,2350000.0
2009-07-08 16:45:00,12.838,12.946,12.76,12.816,2350000.0
2009-07-08 16:50:00,12.818,12.929,12.751,12.854,2050000.0
2009-07-08 16:55:00,12.93,12.972,12.801,12.833,2600000.0
2009-07-08 17:00:00,12.835,12.952,12.758,12.785,1950000.0
2009-07-08 17:05:00,12.847,12.931,12.696,12.828,2350000.0
2009-07-08 17:10:00,12.837,12.882,12.691,12.714,2150000.0
2009-07-08 17:15:00,12.738,12.84,12.674,12.742,2300000.0
2009-07-08 17:20:00,12.842,12.854,12.678,12.771,2100000.0
2009-07-08 17:25:00,12.841,12.865,12.695,12.835,2300000.0
2009-07-08 17:30:00,12.745,12.867,12.679,12.713,2150000.0
2009-07-08 17:35:00,12.819,12.866,12.658,12.804,2300000.0
2009-07-08 17:40:00,12.749,12.863,12.675,12.675,2800000.0
2009-07-08 17:45:00,12.758,12.845,12.682,12.799,2400000.0
2009-07-08 17:50:00,12.788,12.872,12.699,12.771,2400000.0
2009-07-08 17:55:00,12.772,12.822,12.633,12.681,2450000.0
2009-07-08 18:00:00,12.712,12.829,12.668,12.802,2200000.0
2009-07-08 18:05:00,12.77,12.842,12.64,12.715,2800000.0
2009-07-08 18:10:00,12.731,12.823,12.637,12.75,2100000.0
2009-07-08 18:15:00,12.722,12.785,12.604,12.621,2050000.0
2009-07-08 18:20:00,12.66,12.778,12.62,12.646,4650000.0
2009-07-08 18:25:00,12.652,12.811,12.607,12.641,3550000.0
2009-07-08 18:30:00,12.631,12.78,12.608,12.678,4100000.0
2009-07-08 18:35:00,12.665,12.762,12.618,12.672,3000000.0
2009-07-08 18:40:00,12.666,12.786,12.629,12.72,6850000.0
2009-07-08 18:45:00,12.718,12.854,12.636,12.729,4700000.0
2009-07-08 18:50:00,12.724,12.824,12.672,12.771,4600000.0
2009-07-08 18:55:00,12.802,12.802,12.651,12.746,4900000.0
2009-07-08 19:00:00,12.792,12.821,12.662,12.743,2300000.0
2009-07-08 19:05:00,12.713,12.84,12.65,12.745,2200000.0
2009-07-08 19:10:00,12.831,12.843,12.722,12.828,1750000.0
2009-07-08 19:15:00,12.739,12.853,12.692,12.853,1700000.0
2009-07-08 19:20:00,12.716,12.851,12.7,12.804,2300000.0
2009-07-08 19:25:00,12.751,12.899,12.679,12.705,2200000.0
2009-07-08 19:30:00,12.831,12.831,12.67,12.712,1850000.0
2009-07-08 19:35:00,12.774,12.843,12.648,12.745,2050000.0
2009-07-08 19:40:00,12.699,12.855,12.668,12.718,2350000.0
2009-07-08 19:45:00,12.712,12.811,12.704,12.761,2050000.0
2009-07-08 19:50:00,12.802,12.864,12.686,12.728,2150000.0
2009-07-08 19:55:00,12.735,12.861,12.694,12.755,2250000.0
2009-07-08 20:00:00,12.821,12.857,12.675,12.842,2100000.0
2009-07-08 20:05:00,12.753,12.839,12.651,12.788,1900000.0
2009-07-08 20:10:00,12.804,12.833,12.671,12.816,1650000.0
2009-07-08 20:15:00,12.726,12.813,12.674,12.716,2250000.0
2009-07-08 20:20:00,12.793,12.817,12.628,12.77,2050000.0
2009-07-08 20:25:00,12.658,12.841,12.611,12.648,1750000.0
2009-07-08 20:30:00,12.69,12.789,12.625,12.739,2100000.0
2009-07-08 20:35:00,12.777,12.804,12.621,12.784,1500000.0
2009-07-08 20:40:00,12.738,12.793,12.638,12.757,1950000.0
2009-07-08 20:45:00,12.65,12.788,12.636,12.714,1350000.0
2009-07-08 20:50:00,12.663,12.804,12.656,12.681,1700000.0
2009-07-08 20:55:00,12.794,12.831,12.643,12.767,1650000.0
2009-07-08 21:00:00,12.777,12.823,12.669,12.767,1500000.0
2009-07-08 21:05:00,12.8,12.83,12.649,12.756,2150000.0
2009-07-08 21:10:00,12.782,12.835,12.661,12.779,2100000.0
2009-07-08 21:15:00,12.807,12.82,12.664,12.664,1300000.0
2009-07-08 21:20:00,12.819,12.857,12.662,12.81,2450000.0
2009-07-08 21:25:00,12.748,12.8,12.67,12.79,1450000.0
2009-07-08 21:30:00,12.784,12.814,12.729,12.8,1050000.0
2009-07-08 21:35:00,12.751,12.832,12.664,12.822,1950000.0
2009-07-08 21:40:00,12.745,12.881,12.72,12.757,1700000.0
2009-07-08 21:45:00,12.802,12.871,12.701,12.838,1700000.0
2009-07-08 21:50:00,12.844,12.878,12.711,12.775,2550000.0
2009-07-08 21:55:00,12.759,12.89,12.71,12.841,2500000.0
2009-07-08 22:00:00,12.756,12.867,12.708,12.757,1750000.0
2009-07-08 22:05:00,12.816,12.864,12.716,12.849,1150000.0
2009-07-08 22:10:00,12.831,12.862,12.709,12.84,1500000.0
2009-07-08 22:15:00,12.837,12.838,12.738,12.822,400000.0
2009-07-08 22:20:00,12.841,12.864,12.718,12.806,1900000.0
2009-07-08 22:25:00,12.84,12.872,12.79,12.84,1000000.0
2009-07-08 22:30:00,12.844,12.881,12.778,12.837,1500000.0
2009-07-08 22:35:00,12.776,12.865,12.704,12.818,1500000.0
2009-07-08 22:40:00,12.791,12.849,12.749,12.818,550000.0
2009-07-08 22:45:00,12.748,12.91,12.674,12.757,700000.0
2009-07-08 22:50:00,12.859,12.859,12.722,12.722,1500000.0
2009-07-08 22:55:00,12.844,12.854,12.764,12.85,1100000.0
2009-07-08 23:00:00,12.857,12.92,12.716,12.765,2050000.0
2009-07-08 23:05:00,12.734,12.892,12.714,12.829,2000000.0
2009-07-08 23:10:00,12.815,12.902,12.712,12.836,3050000.0
2009-07-08 23:15:00,12.803,12.83,12.688,12.806,650000.0
2009-07-08 23:20:00,12.793,12.833,12.709,12.82,1000000.0
2009-07-08 23:25:00,12.81,12.833,12.687,12.687,600000.0
2009-07-08 23:30:00,12.715,12.825,12.715,12.825,550000.0
2009-07-08 23:35:00,12.81,12.82,12.73,12.77,450000.0
2009-07-08 23:40:00,12.764,12.833,12.692,12.82,1650000.0
2009-07-08 23:45:00,12.81,12.819,12.742,12.819,300000.0
2009-07-08 23:50:00,12.804,12.834,12.749,12.83,1800000.0
2009-07-08 23:55:00,12.783,12.848,12.674,12.726,1250000.0
2009-07-09 00:00:00,12.743,12.892,12.709,12.768,1400000.0
2009-07-09 00:05:00,12.76,12.862,12.662,12.805,1050000.0
2009-07-09 00:10:00,12.793,12.884,12.705,12.705,2000000.0
2009-07-09 00:15:00,12.81,12.828,12.717,12.739,900000.0
2009-07-09 00:20:00,12.68,12.869,12.673,12.856,750000.0
2009-07-09 00:25:00,12.852,12.858,12.722,12.812,1100000.0
2009-07-09 00:30:00,12.772,12.836,12.742,12.813,1050000.0
2009-07-09 00:35:00,12.761,12.858,12.696,12.74,1350000.0
2009-07-09 00:40:00,12.821,12.869,12.694,12.829,2200000.0
2009-07-09 00:45:00,12.823,12.878,12.677,12.788,1450000.0
2009-07-09 00:50:00,12.825,12.851,12.662,12.813,2300000.0
2009-07-09 00:55:00,12.725,12.852,12.709,12.812,1600000.0
2009-07-09 01:00:00,12.816,12.828,12.678,12.82,650000.0
2009-07-09 01:05:00,12.693,12.826,12.685,12.711,650000.0
2009-07-09 01:10:00,12.72,12.835,12.663,12.835,1100000.0
2009-07-09 01:15:00,12.692,12.848,12.692,12.82,1700000.0
2009-07-09 01:20:00,12.784,12.844,12.703,12.814,1450000.0
2009-07-09 01:25:00,12.805,12.841,12.709,12.805,1400000.0
2009-07-09 01:30:00,12.675,12.847,12.662,12.834,750000.0
2009-07-09 01:35:00,12.804,12.839,12.716,12.821,1400000.0
2009-07-09 01:40:00,12.788,12.834,12.674,12.824,1550000.0
2009-07-09 01:45:00,12.688,12.856,12.688,12.802,2850000.0
2009-07-09 01:50:00,12.798,12.844,12.708,12.774,1500000.0
2009-07-09 01:55:00,12.8,12.82,12.682,12.82,1750000.0
2009-07-09 02:00:00,12.786,12.851,12.728,12.831,1650000.0
2009-07-09 02:05:00,12.82,12.852,12.71,12.825,2300000.0
2009-07-09 02:10:00,12.826,12.872,12.698,12.784,1500000.0
2009-07-09 02:15:00,12.851,12.854,12.691,12.825,1000000.0
2009-07-09 02:20:00,12.8,12.859,12.684,12.856,1300000.0
2009-07-09 02:25:00,12.724,12.869,12.673,12.869,1050000.0
2009-07-09 02:30:00,12.699,12.87,12.661,12.825,1900000.0
2009-07-09 02:35:00,12.805,12.85,12.695,12.84,400000.0
2009-07-09 02:40:00,12.746,12.888,12.746,12.852,1050000.0
2009-07-09 02:45:00,12.838,12.92,12.695,12.872,2400000.0
2009-07-09 02:50:00,12.827,12.888,12.737,12.819,550000.0
2009-07-09 02:55:00,12.774,12.932,12.748,12.748,2100000.0
2009-07-09 03:00:00,12.819,12.883,12.746,12.842,1200000.0
2009-07-09 03:05:00,12.866,12.893,12.752,12.809,700000.0
2009-07-09 03:10:00,12.882,12.883,12.756,12.814,500000.0
2009-07-09 03:15:00,12.759,12.871,12.714,12.797,2150000.0
2009-07-09 03:20:00,12.789,12.891,12.762,12.846,1750000.0
2009-07-09 03:25:00,12.848,12.894,12.725,12.86,2550000.0
2009-07-09 03:30:00,12.869,12.883,12.719,12.845,1600000.0
2009-07-09 03:35:00,12.779,12.88,12.686,12.724,2350000.0
2009-07-09 03:40:00,12.832,12.897,12.707,12.745,1500000.0
2009-07-09 03:45:00,12.823,12.885,12.709,12.794,1800000.0
2009-07-09 03:50:00,12.855,12.878,12.717,12.859,2300000.0
2009-07-09 03:55:00,12.771,12.894,12.709,12.86,3350000.0
2009-07-09 04:00:00,12.804,12.875,12.749,12.769,1550000.0
2009-07-09 04:05:00,12.759,12.871,12.707,12.743,2650000.0
2009-07-09 04:10:00,12.814,12.887,12.732,12.825,2100000.0
2009-07-09 04:15:00,12.854,12.878,12.736,12.859,1000000.0
2009-07-09 04:20:00,12.824,12.854,12.758,12.792,700000.0
2009-07-09 04:25:00,12.85,12.884,12.713,12.788,2600000.0
2009-07-09 04:30:00,12.776,12.86,12.689,12.695,2100000.0
2009-07-09 04:35:00,12.84,12.852,12.715,12.838,650000.0
2009-07-09 04:40:00,12.825,12.867,12.728,12.728,950000.0
2009-07-09 04:45:00,12.745,12.865,12.713,12.769,1700000.0
2009-07-09 04:50:00,12.787,12.843,12.716,12.79,900000.0
2009-07-09 04:55:00,12.84,12.84,12.698,12.822,1050000.0
2009-07-09 05:00:00,12.699,12.858,12.685,12.76,1900000.0
2009-07-09 05:05:00,12.838,12.88,12.682,12.768,2200000.0
2009-07-09 05:10:00,12.708,12.866,12.686,12.84,1400000.0
2009-07-09 05:15:00,12.772,12.894,12.689,12.721,2100000.0
2009-07-09 05:20:00,12.792,12.827,12.726,12.737,600000.0
2009-07-09 05:25:00,12.86,12.882,12.729,12.758,1450000.0
2009-07-09 05:30:00,12.866,12.894,12.723,12.777,1550000.0
2009-07-09 05:35:00,12.741,12.877,12.733,12.789,1000000.0
2009-07-09 05:40:00,12.851,12.893,12.734,12.811,900000.0
2009-07-09 05:45:00,12.722,12.865,12.719,12.75,900000.0
2009-07-09 05:50:00,12.765,12.874,12.738,12.807,700000.0
2009-07-09 05:55:00,12.797,12.884,12.706,12.854,1350000.0
2009-07-09 06:00:00,12.829,12.855,12.715,12.855,800000.0
2009-07-09 06:05:00,12.821,12.844,12.709,12.773,400000.0
2009-07-09 06:10:00,12.866,12.871,12.731,12.842,1950000.0
2009-07-09 06:15:00,12.808,12.894,12.742,12.817,1400000.0
2009-07-09 06:20:00,12.824,12.89,12.749,12.751,1350000.0
2009-07-09 06:25:00,12.853,12.922,12.743,12.743,1200000.0
2009-07-09 06:30:00,12.766,12.873,12.687,12.803,2000000.0
2009-07-09 06:35:00,12.755,12.902,12.754,12.866,1550000.0
2009-07-09 06:40:00,12.822,12.876,12.74,12.842,2100000.0
2009-07-09 06:45:00,12.768,12.884,12.719,12.846,1200000.0
2009-07-09 06:50:00,12.791,12.856,12.756,12.825,1100000.0
2009-07-09 06:55:00,12.849,12.904,12.727,12.818,1350000.0
2009-07-09 07:00:00,12.757,12.885,12.729,12.729,1700000.0
2009-07-09 07:05:00,12.844,12.866,12.72,12.824,2000000.0
2009-07-09 07:10:00,12.732,12.856,12.724,12.78,1600000.0
2009-07-09 07:15:00,12.717,12.873,12.717,12.803,850000.0
2009-07-09 07:20:00,12.856,12.879,12.745,12.807,650000.0
2009-07-09 07:25:00,12.89,12.89,12.88,12.89,1050000.0
2009-07-09 07:30:00,12.752,12.904,12.73,12.815,1550000.0
2009-07-09 07:35:00,12.762,12.879,12.692,12.835,2000000.0
2009-07-09 07:40:00,12.778,12.904,12.71,12.839,2150000.0
2009-07-09 07:45:00,12.759,12.901,12.72,12.859,3150000.0
2009-07-09 07:50:00,12.776,12.889,12.716,12.86,3400000.0
2009-07-09 07:55:00,12.842,12.899,12.739,12.867,2500000.0
2009-07-09 08:00:00,12.85,12.882,12.74,12.803,2150000.0
2009-07-09 08:05:00,12.873,12.913,12.766,12.872,2100000.0
2009-07-09 08:10:00,12.795,12.873,12.746,12.864,1750000.0
2009-07-09 08:15:00,12.879,12.896,12.729,12.795,2450000.0
2009-07-09 08:20:00,12.795,12.88,12.724,12.766,2400000.0
2009-07-09 08:25:00,12.76,12.875,12.71,12.765,2350000.0
2009-07-09 08:30:00,12.739,12.911,12.72,12.72,2200000.0
2009-07-09 08:35:00,12.866,12.891,12.698,12.828,2300000.0
2009-07-09 08:40:00,12.83,12.88,12.7,12.787,2150000.0
2009-07-09 08:45:00,12.756,12.881,12.729,12.853,2550000.0
2009-07-09 08:50:00,12.808,12.878,12.705,12.793,2200000.0
2009-07-09 08:55:00,12.884,12.939,12.736,12.807,2050000.0
2009-07-09 09:00:00,12.817,12.912,12.722,12.728,2400000.0
2009-07-09 09:05:00,12.84,12.889,12.712,12.843,3300000.0
2009-07-09 09:10:00,12.788,12.893,12.701,12.839,2350000.0
2009-07-09 09:15:00,12.804,12.862,12.687,12.822,2250000.0
2009-07-09 09:20:00,12.849,12.872,12.727,12.826,3000000.0
2009-07-09 09:25:00,12.695,12.837,12.692,12.831,2450000.0
2009-07-09 09:30:00,12.777,12.881,12.68,12.75,2550000.0
2009-07-09 09:35:00,12.731,12.892,12.708,12.79,2400000.0
2009-07-09 09:40:00,12.747,12.868,12.719,12.805,2200000.0
2009-07-09 09:45:00,12.74,12.916,12.724,12.807,2400000.0
2009-07-09 09:50:00,12.864,12.953,12.73,12.823,2350000.0
2009-07-09 09:55:00,12.868,12.944,12.756,12.803,2650000.0
2009-07-09 10:00:00,12.811,12.943,12.74,12.871,2100000.0
2009-07-09 10:05:00,12.835,12.932,12.719,12.833,2700000.0
2009-07-09 10:10:00,12.768,12.89,12.729,12.872,2650000.0
2009-07-09 10:15:00,12.738,12.895,12.725,12.86,2200000.0
2009-07-09 10:20:00,12.788,12.856,12.73,12.753,2600000.0
2009-07-09 10:25:00,12.824,12.902,12.717,12.846,2100000.0
2009-07-09 10:30:00,12.802,12.917,12.724,12.803,2450000.0
2009-07-09 10:35:00,12.818,12.92,12.725,12.735,2100000.0
2009-07-09 10:40:00,12.778,12.909,12.735,12.861,2250000.0
2009-07-09 10:45:00,12.8,12.963,12.773,12.899,2300000.0
2009-07-09 10:50:00,12.903,12.946,12.763,12.805,1900000.0
2009-07-09 10:55:00,12.777,12.921,12.765,12.765,1600000.0
2009-07-09 11:00:00,12.849,12.945,12.778,12.858,2100000.0
2009-07-09 11:05:00,12.809,12.935,12.776,12.868,2350000.0
2009-07-09 11:10:00,12.799,12.954,12.759,12.845,2150000.0
2009-07-09 11:15:00,12.821,12.958,12.79,12.958,2050000.0
2009-07-09 11:20:00,12.787,12.97,12.781,12.843,2250000.0
2009-07-09 11:25:00,12.843,12.95,12.776,12.802,2100000.0
2009-07-09 11:30:00,12.8,12.944,12.777,12.871,2200000.0
2009-07-09 11:35:00,12.795,12.95,12.763,12.877,2150000.0
2009-07-09 11:40:00,12.847,12.941,12.791,12.915,2350000.0
2009-07-09 11:45:00,12.929,12.955,12.812,12.842,2000000.0
2009-07-09 11:50:00,12.871,12.951,12.78,12.833,2300000.0
2009-07-09 11:55:00,12.894,12.989,12.815,12.837,2050000.0
2009-07-09 12:00:00,12.937,12.97,12.788,12.816,2300000.0
2009-07-09 12:05:00,12.927,12.946,12.787,12.884,2350000.0
2009-07-09 12:10:00,12.904,12.94,12.778,12.921,2000000.0
2009-07-09 12:15:00,12.857,12.963,12.817,12.858,2300000.0
2009-07-09 12:20:00,12.809,12.973,12.781,12.928,2950000.0
2009-07-09 12:25:00,12.958,12.983,12.791,12.944,1600000.0
2009-07-09 12:30:00,12.868,12.958,12.791,12.791,2200000.0
2009-07-09 12:35:00,12.862,12.92,12.739,12.92,2000000.0
2009-07-09 12:40:00,12.911,12.932,12.717,12.808,2200000.0
2009-07-09 12:45:00,12.881,12.92,12.748,12.829,2150000.0
2009-07-09 12:50:00,12.827,12.931,12.775,12.834,2250000.0
2009-07-09 12:55:00,12.793,12.948,12.773,12.798,2000000.0
2009-07-09 13:00:00,12.895,12.919,12.679,12.82,2250000.0
2009-07-09 13:05:00,12.738,12.876,12.721,12.785,2350000.0
2009-07-09 13:10:00,12.783,12.862,12.712,12.817,2200000.0
2009-07-09 13:15:00,12.815,12.945,12.734,12.797,2200000.0
2009-07-09 13:20:00,12.826,12.904,12.742,12.861,2200000.0
2009-07-09 13:25:00,12.856,12.935,12.715,12.774,2300000.0
2009-07-09 13:30:00,12.845,12.875,12.751,12.788,1950000.0
2009-07-09 13:35:00,12.827,12.932,12.721,12.85,2150000.0
2009-07-09 13:40:00,12.862,12.887,12.7,12.814,2350000.0
2009-07-09 13:45:00,12.863,12.936,12.759,12.862,2250000.0
2009-07-09 13:50:00,12.812,12.946,12.757,12.866,2000000.0
2009-07-09 13:55:00,12.93,12.943,12.748,12.818,2100000.0
2009-07-09 14:00:00,12.881,12.942,12.786,12.913,2350000.0
2009-07-09 14:05:00,12.888,12.984,12.787,12.832,2050000.0
2009-07-09 14:10:00,12.821,12.925,12.741,12.816,1750000.0
2009-07-09 14:15:00,12.908,12.923,12.744,12.834,2350000.0
2009-07-09 14:20:00,12.821,12.92,12.717,12.806,2550000.0
2009-07-09 14:25:00,12.822,12.907,12.699,12.825,2350000.0
2009-07-09 14:30:00,12.834,12.881,12.727,12.737,2300000.0
2009-07-09 14:35:00,12.837,12.922,12.732,12.788,2550000.0
2009-07-09 14:40:00,12.812,12.929,12.769,12.876,2450000.0
2009-07-09 14:45:00,12.876,12.911,12.744,12.765,2050000.0
2009-07-09 14:50:00,12.808,12.928,12.764,12.817,2200000.0
2009-07-09 14:55:00,12.835,12.936,12.748,12.899,2350000.0
2009-07-09 15:00:00,12.838,12.926,12.718,12.84,2000000.0
2009-07-09 15:05:00,12.847,12.906,12.728,12.892,1900000.0
2009-07-09 15:10:00,12.775,12.896,12.724,12.732,2000000.0
2009-07-09 15:15:00,12.869,12.87,12.717,12.725,2250000.0
2009-07-09 15:20:00,12.819,12.861,12.659,12.763,2850000.0
2009-07-09 15:25:00,12.847,12.852,12.698,12.732,2150000.0
2009-07-09 15:30:00,12.747,12.825,12.643,12.778,1900000.0
2009-07-09 15:35:00,12.78,12.899,12.656,12.78,2200000.0
2009-07-09 15:40:00,12.653,12.801,12.653,12.687,2400000.0
2009-07-09 15:45:00,12.762,12.798,12.653,12.798,2100000.0
2009-07-09 15:50:00,12.798,12.821,12.653,12.783,2250000.0
2009-07-09 15:55:00,12.737,12.804,12.642,12.715,1950000.0
2009-07-09 16:00:00,12.672,12.818,12.639,12.787,2500000.0
2009-07-09 16:05:00,12.803,12.868,12.663,12.848,2300000.0
2009-07-09 16:10:00,12.844,12.844,12.69,12.703,2250000.0
2009-07-09 16:15:00,12.813,12.865,12.725,12.849,2200000.0
2009-07-09 16:20:00,12.829,12.863,12.694,12.793,2300000.0
2009-07-09 16:25:00,12.747,12.828,12.6,12.709,2350000.0
2009-07-09 16:30:00,12.804,12.88,12.659,12.735,2200000.0
2009-07-09 16:35:00,12.675,12.808,12.62,12.785,2250000.0
2009-07-09 16:40:00,12.691,12.849,12.662,12.75,2350000.0
2009-07-09 16:45:00,12.729,12.851,12.695,12.702,2350000.0
2009-07-09 16:50:00,12.711,12.85,12.668,12.79,2050000.0
2009-07-09 16:55:00,12.831,12.875,12.669,12.719,2600000.0
2009-07-09 17:00:00,12.726,12.81,12.635,12.67,1950000.0
2009-07-09 17:05:00,12.735,12.809,12.613,12.677,1900000.0
2009-07-09 17:10:00,12.757,12.83,12.646,12.652,2150000.0
2009-07-09 17:15:00,12.686,12.792,12.617,12.69,2300000.0
2009-07-09 17:20:00,12.795,12.845,12.661,12.77,2100000.0
2009-07-09 17:25:00,12.826,12.847,12.671,12.821,2300000.0
2009-07-09 17:30:00,12.72,12.853,12.672,12.754,2150000.0
2009-07-09 17:35:00,12.837,12.873,12.712,12.863,2300000.0
2009-07-09 17:40:00,12.786,12.864,12.707,12.72,2800000.0
2009-07-09 17:45:00,12.8,12.947,12.742,12.844,2400000.0
2009-07-09 17:50:00,12.841,12.896,12.744,12.829,2400000.0
2009-07-09 17:55:00,12.843,12.902,12.754,12.787,2450000.0
2009-07-09 18:00:00,12.784,12.879,12.721,12.878,2200000.0
2009-07-09 18:05:00,12.82,12.928,12.697,12.786,2800000.0
2009-07-09 18:10:00,12.81,12.924,12.754,12.9,2200000.0
2009-07-09 18:15:00,12.823,12.909,12.773,12.782,2150000.0
2009-07-09 18:20:00,12.792,12.926,12.787,12.794,4650000.0
2009-07-09 18:25:00,12.783,12.915,12.738,12.786,3700000.0
2009-07-09 18:30:00,12.808,12.964,12.776,12.846,4100000.0
2009-07-09 18:35:00,12.839,12.968,12.773,12.832,3000000.0
2009-07-09 18:40:00,12.843,12.93,12.748,12.832,6850000.0
2009-07-09 18:45:00,12.826,12.932,12.773,12.853,4700000.0
2009-07-09 18:50:00,12.838,12.927,12.76,12.903,4600000.0
2009-07-09 18:55:00,12.941,12.941,12.809,12.927,4900000.0
2009-07-09 19:00:00,12.964,12.967,12.781,12.865,2150000.0
2009-07-09 19:05:00,12.824,12.943,12.76,12.843,2200000.0
2009-07-09 19:10:00,12.951,12.954,12.81,12.923,1700000.0
2009-07-09 19:15:00,12.84,12.927,12.751,12.927,1700000.0
2009-07-09 19:20:00,12.806,12.934,12.789,12.898,2150000.0
2009-07-09 19:25:00,12.856,12.934,12.791,12.824,2200000.0
2009-07-09 19:30:00,12.927,12.942,12.794,12.808,1650000.0
2009-07-09 19:35:00,12.901,12.936,12.789,12.817,2050000.0
2009-07-09 19:40:00,12.827,12.98,12.807,12.858,2400000.0
2009-07-09 19:45:00,12.838,12.967,12.776,12.818,2100000.0
2009-07-09 19:50:00,12.893,12.906,12.768,12.906,1850000.0
2009-07-09 19:55:00,12.79,12.95,12.737,12.798,1750000.0
2009-07-09 20:00:00,12.892,12.922,12.758,12.9,1800000.0
2009-07-09 20:05:00,12.779,12.945,12.769,12.902,1550000.0
2009-07-09 20:10:00,12.889,12.948,12.797,12.899,1500000.0
2009-07-09 20:15:00,12.83,12.93,12.774,12.849,1850000.0
2009-07-09 20:20:00,12.904,12.945,12.763,12.893,1600000.0
2009-07-09 20:25:00,12.898,12.924,12.763,12.783,850000.0
2009-07-09 20:30:00,12.83,12.921,12.764,12.864,1700000.0
2009-07-09 20:35:00,12.899,12.91,12.766,12.91,700000.0
2009-07-09 20:40:00,12.847,12.899,12.74,12.865,2150000.0
2009-07-09 20:45:00,12.774,12.939,12.764,12.792,1650000.0
2009-07-09 20:50:00,12.769,12.919,12.751,12.77,1750000.0
2009-07-09 20:55:00,12.879,12.902,12.718,12.835,2000000.0
2009-07-09 21:00:00,12.835,12.873,12.711,12.814,2100000.0
2009-07-09 21:05:00,12.71,12.91,12.706,12.809,2300000.0
2009-07-09 21:10:00,12.844,12.89,12.72,12.828,1950000.0
2009-07-09 21:15:00,12.841,12.855,12.695,12.698,1800000.0
2009-07-09 21:20:00,12.854,12.893,12.728,12.861,2450000.0
2009-07-09 21:25:00,12.837,12.86,12.715,12.802,2000000.0
2009-07-09 21:30:00,12.802,12.849,12.69,12.699,1550000.0
2009-07-09 21:35:00,12.781,12.842,12.698,12.827,1050000.0
2009-07-09 21:40:00,12.688,12.833,12.671,12.821,2150000.0
2009-07-09 21:45:00,12.816,12.863,12.698,12.823,1800000.0
2009-07-09 21:50:00,12.827,12.866,12.704,12.816,2450000.0
2009-07-09 21:55:00,12.81,12.831,12.695,12.831,1200000.0
2009-07-09 22:00:00,12.747,12.838,12.712,12.788,1800000.0
2009-07-09 22:05:00,12.81,12.833,12.71,12.821,1250000.0
2009-07-09 22:10:00,12.832,12.854,12.697,12.83,2650000.0
2009-07-09 22:15:00,12.82,12.847,12.731,12.826,800000.0
2009-07-09 22:20:00,12.831,12.873,12.708,12.823,1700000.0
2009-07-09 22:25:00,12.751,12.842,12.748,12.842,550000.0
2009-07-09 22:30:00,12.848,12.893,12.789,12.825,1050000.0
2009-07-09 22:35:00,12.83,12.859,12.747,12.747,1450000.0
2009-07-09 22:40:00,12.758,12.822,12.714,12.728,850000.0
2009-07-09 22:45:00,12.862,12.881,12.704,12.764,1250000.0
2009-07-09 22:50:00,12.836,12.85,12.716,12.716,750000.0
2009-07-09 22:55:00,12.8,12.85,12.741,12.825,200000.0
2009-07-09 23:00:00,12.823,12.847,12.696,12.721,1800000.0
2009-07-09 23:05:00,12.827,12.865,12.714,12.778,1000000.0
2009-07-09 23:10:00,12.765,12.846,12.688,12.805,2050000.0
2009-07-09 23:15:00,12.821,12.834,12.709,12.709,500000.0
2009-07-09 23:20:00,12.773,12.814,12.671,12.726,1150000.0
2009-07-09 23:25:00,12.709,12.813,12.709,12.813,150000.0
2009-07-09 23:30:00,12.695,12.805,12.695,12.805,550000.0
2009-07-09 23:35:00,12.728,12.812,12.728,12.812,100000.0
2009-07-09 23:40:00,12.744,12.813,12.672,12.686,1350000.0
2009-07-09 23:50:00,12.784,12.814,12.729,12.784,500000.0
2009-07-09 23:55:00,12.731,12.808,12.646,12.723,1350000.0
2009-07-10 00:00:00,12.71,12.866,12.663,12.791,1800000.0
2009-07-10 00:05:00,12.769,12.854,12.674,12.695,2150000.0
2009-07-10 00:10:00,12.794,12.83,12.738,12.811,950000.0
2009-07-10 00:15:00,12.751,12.846,12.68,12.846,1600000.0
2009-07-10 00:20:00,12.707,12.873,12.671,12.822,2750000.0
2009-07-10 00:25:00,12.79,12.871,12.652,12.788,3050000.0
2009-07-10 00:30:00,12.774,12.857,12.696,12.738,1300000.0
2009-07-10 00:35:00,12.789,12.855,12.723,12.848,850000.0
2009-07-10 00:40:00,12.832,12.853,12.701,12.853,1450000.0
2009-07-10 00:45:00,12.666,12.773,12.666,12.731,200000.0
2009-07-10 00:50:00,12.83,12.849,12.704,12.831,1450000.0
2009-07-10 00:55:00,12.753,12.874,12.75,12.844,1100000.0
2009-07-10 01:00:00,12.77,12.868,12.708,12.779,1200000.0
2009-07-10 01:05:00,12.856,12.87,12.688,12.759,1150000.0
2009-07-10 01:10:00,12.765,12.856,12.702,12.856,1150000.0
2009-07-10 01:15:00,12.798,12.867,12.711,12.809,1500000.0
2009-07-10 01:20:00,12.818,12.853,12.721,12.844,2150000.0
2009-07-10 01:25:00,12.781,12.878,12.731,12.822,1350000.0
2009-07-10 01:30:00,12.744,12.899,12.74,12.74,600000.0
2009-07-10 01:35:00,12.824,12.88,12.728,12.874,1650000.0
2009-07-10 01:40:00,12.814,12.852,12.667,12.832,2000000.0
2009-07-10 01:45:00,12.698,12.849,12.698,12.806,2850000.0
2009-07-10 01:50:00,12.804,12.862,12.716,12.862,1150000.0
2009-07-10 01:55:00,12.81,12.87,12.722,12.766,1600000.0
2009-07-10 02:00:00,12.82,12.871,12.725,12.854,2050000.0
2009-07-10 02:05:00,12.834,12.868,12.699,12.84,1250000.0
2009-07-10 02:10:00,12.809,12.876,12.672,12.834,1950000.0
2009-07-10 02:15:00,12.856,12.892,12.722,12.871,1850000.0
2009-07-10 02:20:00,12.809,12.865,12.724,12.861,1450000.0
2009-07-10 02:25:00,12.847,12.877,12.709,12.813,1950000.0
2009-07-10 02:30:00,12.691,12.846,12.661,12.81,1150000.0
2009-07-10 02:35:00,12.863,12.872,12.695,12.817,1100000.0
2009-07-10 02:40:00,12.716,12.85,12.687,12.718,1700000.0
2009-07-10 02:45:00,12.847,12.898,12.714,12.823,2400000.0
2009-07-10 02:50:00,12.798,12.833,12.728,12.784,600000.0
2009-07-10 02:55:00,12.748,12.804,12.662,12.669,1300000.0
2009-07-10 03:00:00,12.769,12.841,12.736,12.813,1000000.0
2009-07-10 03:05:00,12.824,12.843,12.704,12.784,1700000.0
2009-07-10 03:10:00,12.793,12.809,12.659,12.783,650000.0
2009-07-10 03:15:00,12.756,12.836,12.681,12.741,1700000.0
2009-07-10 03:20:00,12.728,12.841,12.696,12.777,1450000.0
2009-07-10 03:25:00,12.795,12.882,12.664,12.831,2800000.0
2009-07-10 03:30:00,12.777,12.851,12.663,12.765,2050000.0
2009-07-10 03:35:00,12.748,12.872,12.692,12.716,1400000.0
2009-07-10 03:40:00,12.681,12.836,12.681,12.715,500000.0
2009-07-10 03:45:00,12.816,12.857,12.725,12.76,1600000.0
2009-07-10 03:50:00,12.779,12.841,12.654,12.809,2300000.0
2009-07-10 03:55:00,12.8,12.835,12.699,12.777,1500000.0
2009-07-10 04:00:00,12.743,12.825,12.732,12.796,950000.0
2009-07-10 04:05:00,12.711,12.859,12.702,12.715,2400000.0
2009-07-10 04:10:00,12.702,12.83,12.702,12.802,750000.0
2009-07-10 04:15:00,12.792,12.85,12.714,12.833,950000.0
2009-07-10 04:20:00,12.801,12.834,12.709,12.786,1750000.0
2009-07-10 04:25:00,12.78,12.829,12.668,12.72,1600000.0
2009-07-10 04:30:00,12.679,12.842,12.679,12.808,1100000.0
2009-07-10 04:35:00,12.805,12.844,12.729,12.799,1100000.0
2009-07-10 04:40:00,12.718,12.829,12.718,12.722,600000.0
2009-07-10 04:45:00,12.729,12.876,12.642,12.726,2000000.0
2009-07-10 04:50:00,12.716,12.786,12.688,12.772,1050000.0
2009-07-10 04:55:00,12.796,12.809,12.685,12.809,900000.0
2009-07-10 05:00:00,12.647,12.835,12.646,12.823,1750000.0
2009-07-10 05:05:00,12.831,12.831,12.662,12.676,950000.0
2009-07-10 05:10:00,12.683,12.824,12.674,12.727,1300000.0
2009-07-10 05:15:00,12.782,12.889,12.704,12.708,1800000.0
2009-07-10 05:20:00,12.692,12.858,12.669,12.714,1450000.0
2009-07-10 05:25:00,12.715,12.858,12.715,12.838,800000.0
2009-07-10 05:30:00,12.808,12.808,12.7,12.755,300000.0
2009-07-10 05:35:00,12.698,12.808,12.698,12.769,600000.0
2009-07-10 05:40:00,12.8,12.814,12.669,12.77,750000.0
2009-07-10 05:45:00,12.704,12.83,12.672,12.821,950000.0
2009-07-10 05:50:00,12.82,12.821,12.754,12.821,300000.0
2009-07-10 05:55:00,12.751,12.852,12.701,12.815,1300000.0
2009-07-10 06:00:00,12.796,12.841,12.681,12.75,1300000.0
2009-07-10 06:05:00,12.738,12.915,12.681,12.747,1400000.0
2009-07-10 06:10:00,12.84,12.882,12.723,12.846,1650000.0
2009-07-10 06:15:00,12.703,12.833,12.703,12.827,200000.0
2009-07-10 06:20:00,12.819,12.857,12.765,12.832,1000000.0
2009-07-10 06:25:00,12.833,12.842,12.683,12.683,800000.0
2009-07-10 06:30:00,12.853,12.879,12.722,12.801,1950000.0
2009-07-10 06:35:00,12.764,12.894,12.749,12.894,2350000.0
2009-07-10 06:40:00,12.847,12.953,12.699,12.854,2800000.0
2009-07-10 06:45:00,12.794,12.912,12.744,12.892,1650000.0
2009-07-10 06:50:00,12.816,12.919,12.739,12.78,2000000.0
2009-07-10 06:55:00,12.846,12.876,12.791,12.87,1150000.0
2009-07-10 07:00:00,12.806,12.904,12.755,12.755,2200000.0
2009-07-10 07:05:00,12.883,12.891,12.748,12.839,1850000.0
2009-07-10 07:10:00,12.886,12.893,12.746,12.856,1100000.0
2009-07-10 07:15:00,12.75,12.948,12.75,12.823,1500000.0
2009-07-10 07:20:00,12.843,12.927,12.742,12.829,1450000.0
2009-07-10 07:25:00,12.826,12.953,12.703,12.754,1800000.0
2009-07-10 07:30:00,12.77,12.879,12.753,12.762,1350000.0
2009-07-10 07:35:00,12.779,12.927,12.736,12.87,2000000.0
2009-07-10 07:40:00,12.737,12.882,12.737,12.848,1650000.0
2009-07-10 07:45:00,12.765,12.935,12.716,12.879,3100000.0
2009-07-10 07:50:00,12.746,12.896,12.712,12.864,2550000.0
2009-07-10 07:55:00,12.88,12.902,12.713,12.874,3200000.0
2009-07-10 08:00:00,12.856,12.878,12.738,12.795,2150000.0
2009-07-10 08:05:00,12.852,12.879,12.751,12.86,1950000.0
2009-07-10 08:10:00,12.753,12.864,12.704,12.738,1750000.0
2009-07-10 08:15:00,12.874,12.906,12.721,12.781,2450000.0
2009-07-10 08:20:00,12.76,12.851,12.693,12.759,2400000.0
2009-07-10 08:25:00,12.767,12.897,12.725,12.73,2500000.0
2009-07-10 08:30:00,12.742,12.864,12.679,12.734,2200000.0
2009-07-10 08:35:00,12.84,12.908,12.676,12.804,2300000.0
2009-07-10 08:40:00,12.827,12.879,12.677,12.755,1800000.0
2009-07-10 08:45:00,12.738,12.889,12.69,12.812,2550000.0
2009-07-10 08:50:00,12.787,12.834,12.669,12.748,2200000.0
2009-07-10 08:55:00,12.842,12.882,12.696,12.744,2050000.0
2009-07-10 09:00:00,12.74,12.839,12.715,12.726,2200000.0
2009-07-10 09:05:00,12.849,12.875,12.629,12.798,3300000.0
2009-07-10 09:10:00,12.745,12.854,12.636,12.837,2350000.0
2009-07-10 09:15:00,12.833,12.833,12.662,12.799,1850000.0
2009-07-10 09:20:00,12.811,12.852,12.667,12.776,3000000.0
2009-07-10 09:25:00,12.7,12.844,12.679,12.679,2000000.0
2009-07-10 09:30:00,12.727,12.834,12.643,12.703,2550000.0
2009-07-10 09:35:00,12.701,12.845,12.666,12.743,2400000.0
2009-07-10 09:40:00,12.683,12.823,12.662,12.755,2200000.0
2009-07-10 09:45:00,12.681,12.831,12.68,12.746,2400000.0
2009-07-10 09:50:00,12.77,12.828,12.65,12.73,2350000.0
2009-07-10 09:55:00,12.802,12.845,12.669,12.754,2650000.0
2009-07-10 10:00:00,12.684,12.828,12.658,12.828,2100000.0
2009-07-10 10:05:00,12.746,12.83,12.672,12.777,2700000.0
2009-07-10 10:10:00,12.685,12.794,12.635,12.762,2650000.0
2009-07-10 10:15:00,12.661,12.791,12.527,12.671,2200000.0
2009-07-10 10:20:00,12.602,12.692,12.521,12.525,2600000.0
2009-07-10 10:25:00,12.578,12.683,12.495,12.627,2100000.0
2009-07-10 10:30:00,12.584,12.705,12.534,12.599,2450000.0
2009-07-10 10:35:00,12.656,12.761,12.536,12.576,2100000.0
2009-07-10 10:40:00,12.596,12.72,12.524,12.652,2250000.0
2009-07-10 10:45:00,12.616,12.748,12.579,12.708,2300000.0
2009-07-10 10:50:00,12.691,12.724,12.538,12.635,2400000.0
2009-07-10 10:55:00,12.566,12.733,12.551,12.551,1600000.0
2009-07-10 11:00:00,12.601,12.76,12.549,12.645,2450000.0
2009-07-10 11:05:00,12.601,12.728,12.543,12.657,2350000.0
2009-07-10 11:10:00,12.579,12.712,12.542,12.628,2150000.0
2009-07-10 11:15:00,12.564,12.722,12.48,12.641,2050000.0
2009-07-10 11:20:00,12.584,12.658,12.498,12.526,2250000.0
2009-07-10 11:25:00,12.559,12.658,12.493,12.542,2100000.0
2009-07-10 11:30:00,12.54,12.665,12.467,12.561,2200000.0
2009-07-10 11:35:00,12.475,12.622,12.447,12.519,2150000.0
2009-07-10 11:40:00,12.51,12.623,12.431,12.583,2350000.0
2009-07-10 11:45:00,12.608,12.634,12.453,12.525,2000000.0
2009-07-10 11:50:00,12.539,12.628,12.449,12.527,2300000.0
2009-07-10 11:55:00,12.579,12.642,12.499,12.499,2050000.0
2009-07-10 12:00:00,12.616,12.663,12.483,12.528,2700000.0
2009-07-10 12:05:00,12.591,12.646,12.484,12.563,2350000.0
2009-07-10 12:10:00,12.573,12.635,12.467,12.616,2050000.0
2009-07-10 12:15:00,12.517,12.619,12.458,12.519,2300000.0
2009-07-10 12:20:00,12.475,12.651,12.458,12.599,2950000.0
2009-07-10 12:25:00,12.618,12.655,12.484,12.637,2000000.0
2009-07-10 12:30:00,12.546,12.671,12.491,12.508,2200000.0
2009-07-10 12:35:00,12.585,12.653,12.511,12.532,2200000.0
2009-07-10 12:40:00,12.637,12.656,12.458,12.564,2200000.0
2009-07-10 12:45:00,12.608,12.682,12.48,12.566,2150000.0
2009-07-10 12:50:00,12.549,12.654,12.473,12.598,2250000.0
2009-07-10 12:55:00,12.533,12.65,12.503,12.54,2000000.0
2009-07-10 13:00:00,12.647,12.647,12.462,12.584,2250000.0
2009-07-10 13:05:00,12.5,12.617,12.445,12.518,2350000.0
2009-07-10 13:10:00,12.541,12.618,12.482,12.579,1750000.0
2009-07-10 13:15:00,12.49,12.62,12.444,12.62,1650000.0
2009-07-10 13:20:00,12.555,12.649,12.44,12.622,2200000.0
2009-07-10 13:25:00,12.61,12.654,12.461,12.494,2300000.0
2009-07-10 13:30:00,12.584,12.621,12.455,12.484,2350000.0
2009-07-10 13:35:00,12.556,12.568,12.419,12.543,2150000.0
2009-07-10 13:40:00,12.574,12.592,12.413,12.475,2250000.0
2009-07-10 13:45:00,12.549,12.594,12.404,12.459,2250000.0
2009-07-10 13:50:00,12.449,12.579,12.402,12.475,2000000.0
2009-07-10 13:55:00,12.544,12.578,12.401,12.468,2100000.0
2009-07-10 14:00:00,12.505,12.57,12.429,12.563,2350000.0
2009-07-10 14:05:00,12.541,12.607,12.401,12.444,2250000.0
2009-07-10 14:10:00,12.435,12.58,12.414,12.461,2300000.0
2009-07-10 14:15:00,12.423,12.563,12.392,12.462,2350000.0
2009-07-10 14:20:00,12.459,12.588,12.39,12.543,2550000.0
2009-07-10 14:25:00,12.552,12.579,12.395,12.563,2350000.0
2009-07-10 14:30:00,12.541,12.591,12.432,12.452,2300000.0
2009-07-10 14:35:00,12.562,12.637,12.445,12.506,2550000.0
2009-07-10 14:40:00,12.5,12.661,12.464,12.573,2450000.0
2009-07-10 14:45:00,12.585,12.624,12.414,12.414,2050000.0
2009-07-10 14:50:00,12.448,12.595,12.424,12.482,2200000.0
2009-07-10 14:55:00,12.488,12.605,12.441,12.603,2350000.0
2009-07-10 15:00:00,12.559,12.636,12.44,12.539,2000000.0
2009-07-10 15:05:00,12.532,12.561,12.407,12.56,1900000.0
2009-07-10 15:10:00,12.439,12.561,12.358,12.411,2000000.0
2009-07-10 15:15:00,12.551,12.58,12.397,12.397,2250000.0
2009-07-10 15:20:00,12.485,12.562,12.367,12.461,2850000.0
2009-07-10 15:25:00,12.561,12.585,12.43,12.484,2150000.0
2009-07-10 15:30:00,12.49,12.579,12.437,12.537,1900000.0
2009-07-10 15:35:00,12.517,12.612,12.396,12.568,2200000.0
2009-07-10 15:40:00,12.437,12.57,12.396,12.528,2300000.0
2009-07-10 15:45:00,12.472,12.632,12.435,12.589,1950000.0
2009-07-10 15:50:00,12.616,12.682,12.485,12.629,2250000.0
2009-07-10 15:55:00,12.555,12.615,12.447,12.518,1950000.0
2009-07-10 16:00:00,12.452,12.606,12.412,12.579,2500000.0
2009-07-10 16:05:00,12.598,12.645,12.488,12.615,2300000.0
2009-07-10 16:10:00,12.609,12.639,12.436,12.507,2250000.0
2009-07-10 16:15:00,12.591,12.644,12.48,12.616,2200000.0
2009-07-10 16:20:00,12.593,12.629,12.454,12.596,2300000.0
2009-07-10 16:25:00,12.53,12.624,12.46,12.524,2350000.0
2009-07-10 16:30:00,12.59,12.614,12.444,12.556,2200000.0
2009-07-10 16:35:00,12.473,12.621,12.446,12.565,2250000.0
2009-07-10 16:40:00,12.499,12.587,12.436,12.493,2350000.0
2009-07-10 16:45:00,12.456,12.604,12.429,12.446,2350000.0
2009-07-10 16:50:00,12.503,12.611,12.443,12.544,2050000.0
2009-07-10 16:55:00,12.607,12.62,12.472,12.502,2600000.0
2009-07-10 17:00:00,12.512,12.618,12.413,12.436,1950000.0
2009-07-10 17:05:00,12.48,12.591,12.413,12.553,2350000.0
2009-07-10 17:10:00,12.585,12.593,12.404,12.454,2150000.0
2009-07-10 17:15:00,12.472,12.571,12.384,12.451,2200000.0
2009-07-10 17:20:00,12.537,12.553,12.346,12.478,2100000.0
2009-07-10 17:25:00,12.53,12.531,12.349,12.512,2300000.0
2009-07-10 17:30:00,12.426,12.547,12.372,12.447,2150000.0
2009-07-10 17:35:00,12.525,12.533,12.365,12.521,2300000.0
2009-07-10 17:40:00,12.464,12.587,12.381,12.419,2800000.0
2009-07-10 17:45:00,12.44,12.574,12.379,12.541,2400000.0
2009-07-10 17:50:00,12.537,12.626,12.461,12.563,2400000.0
2009-07-10 17:55:00,12.554,12.628,12.438,12.515,2450000.0
2009-07-10 18:00:00,12.523,12.606,12.454,12.6,2200000.0
2009-07-10 18:05:00,12.563,12.623,12.419,12.472,2800000.0
2009-07-10 18:10:00,12.499,12.615,12.431,12.582,2050000.0
2009-07-10 18:15:00,12.568,12.624,12.485,12.493,1950000.0
2009-07-10 18:20:00,12.51,12.664,12.484,12.514,4650000.0
2009-07-10 18:25:00,12.484,12.597,12.432,12.473,3200000.0
2009-07-10 18:30:00,12.465,12.605,12.432,12.519,4100000.0
2009-07-10 18:35:00,12.514,12.627,12.467,12.536,3050000.0
2009-07-10 18:40:00,12.532,12.64,12.457,12.572,6850000.0
2009-07-10 18:45:00,12.555,12.635,12.464,12.547,4700000.0
2009-07-10 18:50:00,12.537,12.627,12.44,12.586,4600000.0
2009-07-10 18:55:00,12.621,12.634,12.474,12.604,4900000.0
2009-07-10 19:00:00,12.634,12.64,12.497,12.582,2200000.0
2009-07-10 19:05:00,12.527,12.701,12.473,12.581,2200000.0
2009-07-10 19:10:00,12.652,12.687,12.511,12.66,1950000.0
2009-07-10 19:15:00,12.582,12.692,12.519,12.666,1650000.0
2009-07-10 19:20:00,12.566,12.674,12.492,12.609,2300000.0
2009-07-10 19:25:00,12.549,12.69,12.488,12.493,2200000.0
2009-07-10 19:30:00,12.634,12.634,12.456,12.517,1650000.0
2009-07-10 19:35:00,12.608,12.651,12.478,12.538,2050000.0
2009-07-10 19:40:00,12.528,12.639,12.471,12.522,2350000.0
2009-07-10 19:45:00,12.524,12.648,12.524,12.644,1700000.0
2009-07-10 19:50:00,12.623,12.702,12.511,12.618,2200000.0
2009-07-10 19:55:00,12.548,12.661,12.521,12.524,2250000.0
2009-07-10 20:00:00,12.634,12.654,12.478,12.647,1900000.0
2009-07-10 20:05:00,12.531,12.65,12.499,12.632,1900000.0
2009-07-10 20:10:00,12.599,12.67,12.468,12.512,1900000.0
2009-07-10 20:15:00,12.564,12.657,12.469,12.534,1950000.0
2009-07-10 20:20:00,12.619,12.624,12.479,12.594,1600000.0
2009-07-10 20:25:00,12.475,12.663,12.473,12.613,1750000.0
2009-07-10 20:30:00,12.536,12.63,12.459,12.58,1450000.0
2009-07-10 20:35:00,12.604,12.651,12.469,12.605,1900000.0
2009-07-10 20:40:00,12.57,12.635,12.505,12.533,650000.0
2009-07-10 20:45:00,12.459,12.645,12.451,12.572,1450000.0
2009-07-10 20:50:00,12.483,12.666,12.483,12.525,800000.0
2009-07-10 20:55:00,12.6,12.638,12.468,12.584,1750000.0
2009-07-10 21:00:00,12.58,12.614,12.48,12.577,1500000.0
2009-07-10 21:05:00,12.521,12.642,12.44,12.581,2300000.0
2009-07-10 21:10:00,12.611,12.646,12.496,12.598,1300000.0
2009-07-10 21:15:00,12.532,12.671,12.508,12.508,1050000.0
2009-07-10 21:20:00,12.629,12.634,12.495,12.618,1650000.0
2009-07-10 21:25:00,12.606,12.669,12.496,12.595,2000000.0
2009-07-10 21:30:00,12.57,12.64,12.54,12.64,200000.0
2009-07-10 21:35:00,12.61,12.664,12.516,12.623,1500000.0
2009-07-10 21:40:00,12.523,12.65,12.494,12.629,2400000.0
2009-07-10 21:45:00,12.62,12.697,12.513,12.636,1400000.0
2009-07-10 21:50:00,12.616,12.638,12.493,12.549,2250000.0
2009-07-10 21:55:00,12.613,12.648,12.512,12.648,1150000.0
2009-07-10 22:00:00,12.556,12.632,12.463,12.571,1950000.0
2009-07-10 22:05:00,12.596,12.628,12.496,12.589,400000.0
2009-07-10 22:10:00,12.638,12.702,12.538,12.608,1950000.0
2009-07-10 22:15:00,12.624,12.667,12.54,12.635,1350000.0
2009-07-10 22:20:00,12.667,12.667,12.54,12.552,1050000.0
2009-07-10 22:25:00,12.582,12.683,12.551,12.631,1300000.0
2009-07-10 22:30:00,12.624,12.656,12.569,12.656,750000.0
2009-07-10 22:35:00,12.542,12.655,12.514,12.519,1400000.0
2009-07-10 22:40:00,12.571,12.662,12.523,12.661,1950000.0
2009-07-10 22:45:00,12.642,12.671,12.48,12.616,1200000.0
2009-07-10 22:50:00,12.69,12.764,12.553,12.639,1050000.0
2009-07-10 22:55:00,12.623,12.663,12.54,12.633,800000.0
2009-07-12 23:00:00,12.647,12.658,12.502,12.519,1500000.0
2009-07-12 23:10:00,12.595,12.653,12.518,12.625,1500000.0
2009-07-12 23:15:00,12.636,12.636,12.547,12.636,150000.0
2009-07-12 23:20:00,12.613,12.653,12.529,12.613,700000.0
2009-07-12 23:25:00,12.618,12.625,12.535,12.625,350000.0
2009-07-12 23:30:00,12.525,12.649,12.525,12.621,900000.0
2009-07-12 23:40:00,12.574,12.643,12.502,12.516,1350000.0
2009-07-12 23:50:00,12.614,12.644,12.559,12.614,500000.0
2009-07-12 23:55:00,12.595,12.611,12.528,12.546,300000.0
2009-07-13 00:00:00,12.508,12.65,12.504,12.619,2100000.0
2009-07-13 00:05:00,12.562,12.65,12.482,12.527,2000000.0
2009-07-13 00:10:00,12.541,12.642,12.504,12.609,1000000.0
2009-07-13 00:15:00,12.647,12.65,12.47,12.649,1650000.0
2009-07-13 00:20:00,12.493,12.638,12.493,12.62,1100000.0
2009-07-13 00:25:00,12.568,12.63,12.456,12.584,2000000.0
2009-07-13 00:30:00,12.617,12.63,12.453,12.573,1550000.0
2009-07-13 00:35:00,12.547,12.644,12.457,12.552,1200000.0
2009-07-13 00:40:00,12.621,12.661,12.476,12.585,3000000.0
2009-07-13 00:45:00,12.618,12.65,12.47,12.595,2300000.0
2009-07-13 00:50:00,12.619,12.649,12.509,12.611,1650000.0
2009-07-13 00:55:00,12.569,12.662,12.569,12.624,1750000.0
2009-07-13 01:00:00,12.633,12.654,12.502,12.648,1550000.0
2009-07-13 01:05:00,12.556,12.67,12.483,12.559,1350000.0
2009-07-13 01:10:00,12.56,12.657,12.508,12.518,750000.0
2009-07-13 01:15:00,12.61,12.652,12.504,12.549,1350000.0
2009-07-13 01:20:00,12.596,12.645,12.509,12.582,1850000.0
2009-07-13 01:25:00,12.634,12.651,12.505,12.641,1400000.0
2009-07-13 01:30:00,12.608,12.66,12.53,12.536,1000000.0
2009-07-13 01:35:00,12.64,12.682,12.549,12.682,600000.0
2009-07-13 01:40:00,12.634,12.678,12.49,12.646,1700000.0
2009-07-13 01:45:00,12.543,12.689,12.505,12.664,3000000.0
2009-07-13 01:50:00,12.643,12.69,12.541,12.675,1500000.0
2009-07-13 01:55:00,12.653,12.691,12.512,12.691,2350000.0
2009-07-13 02:00:00,12.675,12.74,12.569,12.651,1900000.0
2009-07-13 02:05:00,12.638,12.71,12.585,12.681,1600000.0
2009-07-13 02:10:00,12.687,12.742,12.565,12.582,2850000.0
2009-07-13 02:15:00,12.694,12.706,12.548,12.697,1600000.0
2009-07-13 02:20:00,12.697,12.719,12.596,12.684,1300000.0
2009-07-13 02:25:00,12.586,12.704,12.57,12.573,550000.0
2009-07-13 02:30:00,12.662,12.704,12.562,12.669,950000.0
2009-07-13 02:35:00,12.711,12.711,12.589,12.67,1600000.0
2009-07-13 02:40:00,12.591,12.711,12.541,12.541,650000.0
2009-07-13 02:45:00,12.542,12.697,12.524,12.598,1600000.0
2009-07-13 02:50:00,12.568,12.748,12.562,12.592,1150000.0
2009-07-13 02:55:00,12.619,12.723,12.548,12.605,1200000.0
2009-07-13 03:00:00,12.688,12.724,12.622,12.625,1300000.0
2009-07-13 03:05:00,12.69,12.714,12.578,12.708,1350000.0
2009-07-13 03:10:00,12.669,12.698,12.552,12.627,1100000.0
2009-07-13 03:15:00,12.65,12.72,12.513,12.681,2400000.0
2009-07-13 03:20:00,12.606,12.691,12.538,12.673,1900000.0
2009-07-13 03:30:00,12.622,12.688,12.532,12.647,1650000.0
2009-07-13 03:35:00,12.677,12.719,12.568,12.588,1550000.0
2009-07-13 03:40:00,12.674,12.7,12.554,12.603,900000.0
2009-07-13 03:45:00,12.679,12.684,12.552,12.641,500000.0
2009-07-13 03:50:00,12.556,12.705,12.538,12.614,1600000.0
2009-07-13 03:55:00,12.651,12.694,12.549,12.573,1750000.0
2009-07-13 04:00:00,12.607,12.699,12.545,12.624,1400000.0
2009-07-13 04:05:00,12.615,12.699,12.559,12.673,1500000.0
2009-07-13 04:10:00,12.591,12.713,12.518,12.682,1750000.0
2009-07-13 04:15:00,12.639,12.683,12.536,12.614,2200000.0
2009-07-13 04:20:00,12.599,12.683,12.526,12.683,1050000.0
2009-07-13 04:25:00,12.536,12.7,12.536,12.575,1850000.0
2009-07-13 04:30:00,12.531,12.687,12.531,12.628,1050000.0
2009-07-13 04:35:00,12.668,12.678,12.514,12.623,1950000.0
2009-07-13 04:40:00,12.632,12.669,12.538,12.647,850000.0
2009-07-13 04:45:00,12.633,12.672,12.516,12.598,2600000.0
2009-07-13 04:50:00,12.592,12.682,12.528,12.539,1750000.0
2009-07-13 04:55:00,12.537,12.659,12.511,12.647,1900000.0
2009-07-13 05:00:00,12.633,12.685,12.544,12.642,1600000.0
2009-07-13 05:05:00,12.647,12.66,12.469,12.643,1500000.0
2009-07-13 05:10:00,12.549,12.664,12.495,12.63,1750000.0
2009-07-13 05:15:00,12.529,12.624,12.523,12.576,600000.0
2009-07-13 05:20:00,12.5,12.664,12.5,12.634,700000.0
2009-07-13 05:25:00,12.644,12.674,12.589,12.644,500000.0
2009-07-13 05:30:00,12.604,12.641,12.538,12.548,1050000.0
2009-07-13 05:35:00,12.589,12.64,12.485,12.622,1250000.0
2009-07-13 05:40:00,12.601,12.636,12.506,12.586,1350000.0
2009-07-13 05:45:00,12.592,12.66,12.48,12.657,1600000.0
2009-07-13 05:50:00,12.602,12.636,12.5,12.605,750000.0
2009-07-13 05:55:00,12.591,12.635,12.455,12.591,1000000.0
2009-07-13 06:00:00,12.614,12.626,12.503,12.596,1150000.0
2009-07-13 06:05:00,12.502,12.644,12.45,12.622,1800000.0
2009-07-13 06:10:00,12.603,12.627,12.49,12.599,1400000.0
2009-07-13 06:15:00,12.623,12.623,12.47,12.493,2150000.0
2009-07-13 06:20:00,12.506,12.643,12.497,12.586,950000.0
2009-07-13 06:25:00,12.63,12.63,12.499,12.548,950000.0
2009-07-13 06:30:00,12.564,12.603,12.424,12.558,2000000.0
2009-07-13 06:35:00,12.587,12.647,12.456,12.611,2450000.0
2009-07-13 06:40:00,12.437,12.607,12.437,12.576,1800000.0
2009-07-13 06:45:00,12.548,12.634,12.428,12.564,2100000.0
2009-07-13 06:50:00,12.555,12.651,12.449,12.463,2300000.0
2009-07-13 06:55:00,12.584,12.611,12.458,12.557,1500000.0
2009-07-13 07:00:00,12.554,12.642,12.421,12.609,1750000.0
2009-07-13 07:05:00,12.491,12.608,12.43,12.43,1500000.0
2009-07-13 07:10:00,12.535,12.624,12.423,12.448,1750000.0
2009-07-13 07:15:00,12.548,12.644,12.423,12.565,1850000.0
2009-07-13 07:20:00,12.584,12.601,12.451,12.587,1300000.0
2009-07-13 07:25:00,12.554,12.588,12.425,12.489,1700000.0
2009-07-13 07:30:00,12.514,12.599,12.403,12.466,1350000.0
2009-07-13 07:35:00,12.572,12.622,12.432,12.566,2050000.0
2009-07-13 07:40:00,12.499,12.587,12.392,12.452,1950000.0
2009-07-13 07:45:00,12.593,12.593,12.428,12.516,1900000.0
2009-07-13 07:50:00,12.526,12.57,12.425,12.445,1900000.0
2009-07-13 07:55:00,12.549,12.549,12.378,12.518,1500000.0
2009-07-13 08:00:00,12.427,12.577,12.384,12.433,2250000.0
2009-07-13 08:05:00,12.545,12.545,12.354,12.496,1850000.0
2009-07-13 08:10:00,12.501,12.533,12.409,12.409,1700000.0
2009-07-13 08:15:00,12.418,12.577,12.352,12.469,2350000.0
2009-07-13 08:20:00,12.414,12.551,12.378,12.517,2050000.0
2009-07-13 08:25:00,12.425,12.544,12.38,12.53,1650000.0
2009-07-13 08:30:00,12.439,12.569,12.406,12.477,2200000.0
2009-07-13 08:35:00,12.522,12.551,12.39,12.429,1750000.0
2009-07-13 08:40:00,12.545,12.558,12.412,12.456,1450000.0
2009-07-13 08:45:00,12.541,12.573,12.409,12.526,1400000.0
2009-07-13 08:50:00,12.452,12.566,12.407,12.451,2200000.0
2009-07-13 08:55:00,12.484,12.593,12.421,12.56,1750000.0
2009-07-13 09:00:00,12.522,12.556,12.423,12.551,4900000.0
2009-07-13 09:05:00,12.513,12.561,12.391,12.471,4600000.0
2009-07-13 09:10:00,12.505,12.593,12.412,12.504,4700000.0
2009-07-13 09:15:00,12.504,12.594,12.384,12.506,6850000.0
2009-07-13 09:20:00,12.499,12.573,12.43,12.489,2650000.0
2009-07-13 09:25:00,12.476,12.596,12.431,12.456,4100000.0
2009-07-13 09:30:00,12.463,12.611,12.429,12.488,3150000.0
2009-07-13 09:35:00,12.498,12.639,12.456,12.493,4650000.0
2009-07-13 09:40:00,12.457,12.581,12.42,12.483,1800000.0
2009-07-13 09:45:00,12.578,12.605,12.435,12.516,1650000.0
2009-07-13 09:50:00,12.485,12.625,12.431,12.56,2800000.0
2009-07-13 09:55:00,12.597,12.631,12.448,12.543,2200000.0
2009-07-13 10:00:00,12.513,12.645,12.461,12.575,2450000.0
2009-07-13 10:05:00,12.56,12.625,12.478,12.577,2400000.0
2009-07-13 10:10:00,12.584,12.686,12.467,12.518,2400000.0
2009-07-13 10:15:00,12.455,12.64,12.444,12.542,2800000.0
2009-07-13 10:20:00,12.606,12.621,12.464,12.61,2300000.0
2009-07-13 10:25:00,12.509,12.63,12.462,12.5,2400000.0
2009-07-13 10:30:00,12.609,12.617,12.448,12.617,2300000.0
2009-07-13 10:35:00,12.559,12.61,12.42,12.58,2100000.0
2009-07-13 10:40:00,12.516,12.596,12.412,12.453,2050000.0
2009-07-13 10:45:00,12.435,12.574,12.402,12.543,2150000.0
2009-07-13 10:50:00,12.517,12.586,12.395,12.483,2350000.0
2009-07-13 10:55:00,12.437,12.578,12.415,12.473,1950000.0
2009-07-13 11:00:00,12.448,12.579,12.37,12.539,2600000.0
2009-07-13 11:05:00,12.495,12.572,12.4,12.458,2050000.0
2009-07-13 11:10:00,12.431,12.572,12.376,12.389,2350000.0
2009-07-13 11:15:00,12.393,12.505,12.325,12.393,2350000.0
2009-07-13 11:20:00,12.465,12.505,12.349,12.374,2250000.0
2009-07-13 11:25:00,12.44,12.491,12.299,12.46,2200000.0
2009-07-13 11:30:00,12.375,12.492,12.33,12.366,2350000.0
2009-07-13 11:35:00,12.443,12.518,12.346,12.48,2300000.0
2009-07-13 11:40:00,12.494,12.517,12.362,12.456,2200000.0
2009-07-13 11:45:00,12.362,12.521,12.35,12.506,2250000.0
2009-07-13 11:50:00,12.488,12.507,12.33,12.446,2300000.0
2009-07-13 11:55:00,12.443,12.508,12.327,12.327,2500000.0
2009-07-13 12:00:00,12.401,12.488,12.317,12.411,1950000.0
2009-07-13 12:05:00,12.441,12.491,12.301,12.485,2250000.0
2009-07-13 12:10:00,12.464,12.472,12.324,12.463,1600000.0
2009-07-13 12:15:00,12.39,12.445,12.34,12.34,550000.0
2009-07-13 12:20:00,12.45,12.497,12.326,12.458,2200000.0
2009-07-13 12:25:00,12.46,12.494,12.317,12.405,1900000.0
2009-07-13 12:30:00,12.39,12.499,12.333,12.496,2150000.0
2009-07-13 12:35:00,12.359,12.535,12.309,12.431,2850000.0
2009-07-13 12:40:00,12.333,12.492,12.318,12.492,2250000.0
2009-07-13 12:45:00,12.381,12.522,12.371,12.397,2000000.0
2009-07-13 12:50:00,12.507,12.524,12.366,12.483,1900000.0
2009-07-13 12:55:00,12.469,12.518,12.341,12.447,2000000.0
2009-07-13 13:00:00,12.481,12.481,12.316,12.381,2350000.0
2009-07-13 13:05:00,12.416,12.513,12.315,12.334,2200000.0
2009-07-13 13:10:00,12.348,12.489,12.303,12.42,2050000.0
2009-07-13 13:15:00,12.433,12.502,12.306,12.394,2450000.0
2009-07-13 13:20:00,12.381,12.555,12.336,12.465,2550000.0
2009-07-13 13:25:00,12.359,12.527,12.342,12.471,2300000.0
2009-07-13 13:30:00,12.469,12.498,12.334,12.477,2350000.0
2009-07-13 13:35:00,12.465,12.518,12.342,12.399,2550000.0
2009-07-13 13:40:00,12.414,12.531,12.342,12.505,2350000.0
2009-07-13 13:45:00,12.401,12.531,12.377,12.411,2300000.0
2009-07-13 13:50:00,12.441,12.521,12.376,12.481,1800000.0
2009-07-13 13:55:00,12.513,12.513,12.325,12.446,2350000.0
2009-07-13 14:00:00,12.405,12.529,12.365,12.517,2100000.0
2009-07-13 14:05:00,12.46,12.546,12.352,12.413,2000000.0
2009-07-13 14:10:00,12.428,12.518,12.36,12.482,2250000.0
2009-07-13 14:15:00,12.493,12.525,12.348,12.511,1900000.0
2009-07-13 14:20:00,12.479,12.53,12.381,12.479,2150000.0
2009-07-13 14:25:00,12.431,12.57,12.378,12.486,2350000.0
2009-07-13 14:30:00,12.408,12.615,12.378,12.526,2300000.0
2009-07-13 14:35:00,12.549,12.584,12.401,12.515,2200000.0
2009-07-13 14:40:00,12.488,12.597,12.411,12.455,2200000.0
2009-07-13 14:45:00,12.535,12.566,12.431,12.486,2200000.0
2009-07-13 14:50:00,12.465,12.559,12.387,12.408,2350000.0
2009-07-13 14:55:00,12.51,12.573,12.413,12.563,2250000.0
2009-07-13 15:00:00,12.468,12.574,12.396,12.455,2000000.0
2009-07-13 15:05:00,12.477,12.536,12.365,12.427,2250000.0
2009-07-13 15:10:00,12.389,12.503,12.328,12.454,2150000.0
2009-07-13 15:15:00,12.405,12.539,12.346,12.487,2200000.0
2009-07-13 15:20:00,12.382,12.495,12.317,12.43,2200000.0
2009-07-13 15:25:00,12.357,12.517,12.352,12.427,2200000.0
2009-07-13 15:30:00,12.513,12.542,12.389,12.542,2000000.0
2009-07-13 15:35:00,12.529,12.592,12.383,12.445,2950000.0
2009-07-13 15:40:00,12.425,12.521,12.371,12.422,2300000.0
2009-07-13 15:45:00,12.488,12.497,12.328,12.447,2050000.0
2009-07-13 15:50:00,12.424,12.481,12.338,12.451,2350000.0
2009-07-13 15:55:00,12.372,12.5,12.338,12.464,2700000.0
2009-07-13 16:00:00,12.329,12.478,12.321,12.378,2050000.0
2009-07-13 16:05:00,12.352,12.488,12.301,12.409,2300000.0
2009-07-13 16:10:00,12.382,12.504,12.323,12.465,2000000.0
2009-07-13 16:15:00,12.463,12.522,12.328,12.43,2350000.0
2009-07-13 16:20:00,12.484,12.549,12.338,12.36,2150000.0
2009-07-13 16:25:00,12.472,12.508,12.37,12.373,2200000.0
2009-07-13 16:30:00,12.379,12.528,12.374,12.431,2100000.0
2009-07-13 16:35:00,12.411,12.509,12.34,12.368,2250000.0
2009-07-13 16:40:00,12.5,12.503,12.309,12.364,2050000.0
2009-07-13 16:45:00,12.373,12.498,12.299,12.395,2150000.0
2009-07-13 16:50:00,12.462,12.516,12.321,12.376,2350000.0
2009-07-13 16:55:00,12.446,12.539,12.342,12.442,2450000.0
2009-07-13 17:00:00,12.384,12.527,12.366,12.366,1950000.0
2009-07-13 17:05:00,12.41,12.497,12.347,12.445,2400000.0
2009-07-13 17:10:00,12.469,12.507,12.348,12.348,2300000.0
2009-07-13 17:15:00,12.442,12.523,12.337,12.417,2250000.0
2009-07-13 17:20:00,12.365,12.535,12.365,12.489,2100000.0
2009-07-13 17:25:00,12.439,12.538,12.374,12.443,2450000.0
2009-07-13 17:30:00,12.491,12.573,12.362,12.514,2100000.0
2009-07-13 17:35:00,12.462,12.59,12.416,12.497,2600000.0
2009-07-13 17:40:00,12.577,12.614,12.41,12.446,2200000.0
2009-07-13 17:45:00,12.599,12.609,12.439,12.464,2650000.0
2009-07-13 17:50:00,12.561,12.666,12.441,12.561,2700000.0
2009-07-13 17:55:00,12.633,12.67,12.505,12.553,2100000.0
2009-07-13 18:00:00,12.56,12.709,12.525,12.661,2650000.0
2009-07-13 18:05:00,12.59,12.729,12.529,12.67,2350000.0
2009-07-13 18:10:00,12.616,12.713,12.551,12.556,2400000.0
2009-07-13 18:15:00,12.638,12.761,12.583,12.6,2200000.0
2009-07-13 18:20:00,12.632,12.722,12.567,12.567,2400000.0
2009-07-13 18:25:00,12.645,12.739,12.573,12.638,2550000.0
2009-07-13 18:30:00,12.708,12.732,12.57,12.57,2450000.0
2009-07-13 18:35:00,12.659,12.734,12.565,12.693,3000000.0
2009-07-13 18:40:00,12.68,12.742,12.562,12.694,2250000.0
2009-07-13 18:45:00,12.726,12.754,12.581,12.689,2350000.0
2009-07-13 18:50:00,12.769,12.8,12.624,12.755,3300000.0
2009-07-13 18:55:00,12.63,12.783,12.63,12.664,2200000.0
2009-07-13 19:00:00,12.672,12.782,12.603,12.77,2050000.0
2009-07-13 19:05:00,12.713,12.817,12.646,12.737,2200000.0
2009-07-13 19:10:00,12.773,12.801,12.655,12.691,2550000.0
2009-07-13 19:15:00,12.691,12.806,12.634,12.771,2150000.0
2009-07-13 19:20:00,12.763,12.831,12.651,12.789,2300000.0
2009-07-13 19:25:00,12.644,12.772,12.605,12.625,2200000.0
2009-07-13 19:30:00,12.673,12.801,12.615,12.648,2250000.0
2009-07-13 19:35:00,12.661,12.801,12.634,12.706,2400000.0
2009-07-13 19:40:00,12.667,12.793,12.608,12.769,2450000.0
2009-07-13 19:45:00,12.635,12.756,12.6,12.659,2250000.0
2009-07-13 19:50:00,12.734,12.791,12.594,12.755,2100000.0
2009-07-13 19:55:00,12.668,12.78,12.629,12.741,2150000.0
2009-07-13 20:00:00,12.747,12.786,12.608,12.689,2900000.0
2009-07-13 20:05:00,12.731,12.808,12.617,12.644,3400000.0
2009-07-13 20:10:00,12.742,12.778,12.617,12.652,2850000.0
2009-07-13 20:15:00,12.754,12.789,12.604,12.663,2150000.0
2009-07-13 20:20:00,12.745,12.813,12.611,12.684,2000000.0
2009-07-13 20:25:00,12.706,12.805,12.609,12.652,1400000.0
2009-07-13 20:30:00,12.714,12.794,12.584,12.697,2150000.0
2009-07-13 20:35:00,12.708,12.755,12.608,12.73,1450000.0
2009-07-13 20:40:00,12.683,12.761,12.6,12.6,1800000.0
2009-07-13 20:45:00,12.72,12.768,12.648,12.678,700000.0
2009-07-13 20:50:00,12.718,12.765,12.656,12.751,2000000.0
2009-07-13 20:55:00,12.618,12.786,12.618,12.666,2050000.0
2009-07-13 21:00:00,12.69,12.762,12.59,12.751,1000000.0
2009-07-13 21:05:00,12.662,12.756,12.662,12.707,800000.0
2009-07-13 21:10:00,12.756,12.817,12.622,12.71,1450000.0
2009-07-13 21:15:00,12.773,12.808,12.654,12.671,2250000.0
2009-07-13 21:20:00,12.778,12.792,12.646,12.651,1950000.0
2009-07-13 21:25:00,12.708,12.782,12.637,12.693,650000.0
2009-07-13 21:30:00,12.641,12.795,12.641,12.757,2250000.0
2009-07-13 21:35:00,12.687,12.796,12.661,12.746,500000.0
2009-07-13 21:40:00,12.704,12.79,12.663,12.74,1350000.0
2009-07-13 21:45:00,12.793,12.807,12.671,12.795,2950000.0
2009-07-13 21:50:00,12.67,12.829,12.654,12.718,1750000.0
2009-07-13 21:55:00,12.746,12.845,12.654,12.771,1150000.0
2009-07-13 22:00:00,12.8,12.836,12.656,12.718,1450000.0
2009-07-13 22:05:00,12.83,12.83,12.69,12.804,650000.0
2009-07-13 22:10:00,12.824,12.824,12.689,12.736,1650000.0
2009-07-13 22:15:00,12.78,12.825,12.666,12.801,850000.0
2009-07-13 22:20:00,12.786,12.853,12.663,12.693,1600000.0
2009-07-13 22:25:00,12.722,12.827,12.659,12.806,1950000.0
2009-07-13 22:30:00,12.705,12.799,12.618,12.633,800000.0
2009-07-13 22:35:00,12.675,12.778,12.635,12.679,1100000.0
2009-07-13 22:40:00,12.652,12.806,12.652,12.776,1200000.0
2009-07-13 22:45:00,12.794,12.803,12.62,12.646,600000.0
2009-07-13 22:50:00,12.695,12.8,12.628,12.797,1600000.0
2009-07-13 22:55:00,12.78,12.831,12.689,12.705,1650000.0
2009-07-13 23:00:00,12.81,12.813,12.681,12.813,750000.0
2009-07-13 23:05:00,12.748,12.81,12.718,12.74,1200000.0
2009-07-13 23:10:00,12.748,12.842,12.662,12.706,2250000.0
2009-07-13 23:15:00,12.703,12.833,12.685,12.791,500000.0
2009-07-13 23:20:00,12.794,12.83,12.717,12.796,700000.0
2009-07-13 23:25:00,12.758,12.758,12.695,12.695,100000.0
2009-07-13 23:30:00,12.728,12.824,12.687,12.76,1150000.0
2009-07-13 23:35:00,12.749,12.749,12.749,12.749,50000.0
2009-07-13 23:40:00,12.804,12.857,12.679,12.788,850000.0
2009-07-13 23:45:00,12.811,12.814,12.688,12.801,400000.0
2009-07-13 23:50:00,12.704,12.822,12.688,12.702,1550000.0
2009-07-13 23:55:00,12.787,12.849,12.757,12.757,200000.0
2009-07-14 00:00:00,12.803,12.869,12.668,12.777,3800000.0
2009-07-14 00:05:00,12.825,12.862,12.685,12.807,2300000.0
2009-07-14 00:10:00,12.755,12.879,12.728,12.741,1100000.0
2009-07-14 00:15:00,12.696,12.829,12.681,12.681,750000.0
2009-07-14 00:20:00,12.651,12.868,12.639,12.784,2250000.0
2009-07-14 00:25:00,12.819,12.829,12.684,12.816,450000.0
2009-07-14 00:30:00,12.781,12.832,12.663,12.813,2250000.0
2009-07-14 00:35:00,12.814,12.844,12.689,12.748,1350000.0
2009-07-14 00:40:00,12.757,12.85,12.692,12.721,2350000.0
2009-07-14 00:45:00,12.752,12.883,12.704,12.823,1150000.0
2009-07-14 00:50:00,12.772,12.823,12.682,12.796,1500000.0
2009-07-14 00:55:00,12.784,12.834,12.702,12.814,1450000.0
2009-07-14 01:00:00,12.659,12.818,12.652,12.789,1800000.0
2009-07-14 01:05:00,12.779,12.818,12.766,12.779,200000.0
2009-07-14 01:10:00,12.8,12.843,12.668,12.813,2400000.0
2009-07-14 01:15:00,12.831,12.872,12.702,12.726,1450000.0
2009-07-14 01:20:00,12.793,12.869,12.678,12.7,1100000.0
2009-07-14 01:25:00,12.81,12.835,12.665,12.677,1400000.0
2009-07-14 01:30:00,12.822,12.825,12.681,12.798,1150000.0
2009-07-14 01:35:00,12.834,12.838,12.711,12.775,900000.0
2009-07-14 01:40:00,12.805,12.824,12.671,12.797,1050000.0
2009-07-14 01:45:00,12.769,12.808,12.638,12.699,1150000.0
2009-07-14 01:50:00,12.804,12.839,12.707,12.812,1100000.0
2009-07-14 01:55:00,12.804,12.834,12.742,12.804,1250000.0
2009-07-14 02:00:00,12.784,12.814,12.655,12.755,1800000.0
2009-07-14 02:05:00,12.798,12.824,12.682,12.781,1550000.0
2009-07-14 02:10:00,12.784,12.84,12.649,12.656,2900000.0
2009-07-14 02:15:00,12.826,12.863,12.672,12.808,1650000.0
2009-07-14 02:20:00,12.729,12.834,12.662,12.768,2200000.0
2009-07-14 02:25:00,12.829,12.829,12.682,12.816,1800000.0
2009-07-14 02:30:00,12.773,12.824,12.68,12.808,1550000.0
2009-07-14 02:35:00,12.761,12.831,12.653,12.798,1150000.0
2009-07-14 02:40:00,12.718,12.823,12.718,12.788,600000.0
2009-07-14 02:45:00,12.805,12.852,12.699,12.781,1100000.0
2009-07-14 02:50:00,12.712,12.845,12.703,12.823,800000.0
2009-07-14 02:55:00,12.733,12.812,12.649,12.78,1650000.0
2009-07-14 03:00:00,12.784,12.815,12.64,12.677,1900000.0
2009-07-14 03:05:00,12.669,12.81,12.627,12.786,2000000.0
2009-07-14 03:10:00,12.769,12.82,12.622,12.734,1600000.0
2009-07-14 03:15:00,12.778,12.828,12.658,12.799,2550000.0
2009-07-14 03:20:00,12.708,12.811,12.676,12.809,1050000.0
2009-07-14 03:25:00,12.807,12.807,12.715,12.799,700000.0
2009-07-14 03:30:00,12.742,12.83,12.652,12.777,1500000.0
2009-07-14 03:35:00,12.791,12.824,12.681,12.776,800000.0
2009-07-14 03:40:00,12.787,12.818,12.653,12.738,800000.0
2009-07-14 03:45:00,12.764,12.856,12.674,12.81,1200000.0
2009-07-14 03:50:00,12.74,12.827,12.68,12.728,1650000.0
2009-07-14 03:55:00,12.763,12.813,12.719,12.81,750000.0
2009-07-14 04:00:00,12.688,12.86,12.688,12.779,1800000.0
2009-07-14 04:05:00,12.678,12.829,12.678,12.769,500000.0
2009-07-14 04:10:00,12.789,12.845,12.694,12.782,1950000.0
2009-07-14 04:15:00,12.785,12.91,12.705,12.846,2100000.0
2009-07-14 04:20:00,12.747,12.83,12.667,12.775,750000.0
2009-07-14 04:25:00,12.743,12.823,12.662,12.789,1500000.0
2009-07-14 04:30:00,12.787,12.846,12.689,12.818,1300000.0
2009-07-14 04:35:00,12.822,12.831,12.696,12.783,1650000.0
2009-07-14 04:40:00,12.793,12.815,12.706,12.786,800000.0
2009-07-14 04:45:00,12.788,12.856,12.697,12.777,1850000.0
2009-07-14 04:50:00,12.781,12.83,12.661,12.822,1000000.0
2009-07-14 04:55:00,12.792,12.835,12.687,12.813,800000.0
2009-07-14 05:00:00,12.761,12.813,12.754,12.802,850000.0
2009-07-14 05:05:00,12.768,12.792,12.698,12.792,400000.0
2009-07-14 05:10:00,12.719,12.834,12.665,12.757,1550000.0
2009-07-14 05:15:00,12.694,12.843,12.663,12.737,1900000.0
2009-07-14 05:20:00,12.731,12.831,12.727,12.783,550000.0
2009-07-14 05:25:00,12.804,12.844,12.672,12.831,1650000.0
2009-07-14 05:30:00,12.768,12.832,12.689,12.741,1800000.0
2009-07-14 05:35:00,12.74,12.85,12.681,12.79,2300000.0
2009-07-14 05:40:00,12.672,12.832,12.672,12.804,1050000.0
2009-07-14 05:45:00,12.826,12.826,12.696,12.704,450000.0
2009-07-14 05:50:00,12.784,12.814,12.729,12.784,500000.0
2009-07-14 05:55:00,12.839,12.854,12.679,12.747,2000000.0
2009-07-14 06:00:00,12.849,12.861,12.693,12.786,1200000.0
2009-07-14 06:05:00,12.791,12.797,12.719,12.784,500000.0
2009-07-14 06:10:00,12.81,12.81,12.672,12.802,850000.0
2009-07-14 06:15:00,12.811,12.832,12.76,12.791,350000.0
2009-07-14 06:20:00,12.803,12.864,12.769,12.824,1200000.0
2009-07-14 06:25:00,12.728,12.88,12.692,12.812,1950000.0
2009-07-14 06:30:00,12.792,12.875,12.673,12.765,2250000.0
2009-07-14 06:35:00,12.838,12.87,12.643,12.807,2450000.0
2009-07-14 06:40:00,12.793,12.854,12.682,12.81,1750000.0
2009-07-14 06:45:00,12.79,12.851,12.669,12.802,1850000.0
2009-07-14 06:50:00,12.769,12.866,12.703,12.713,2000000.0
2009-07-14 06:55:00,12.707,12.84,12.683,12.81,1550000.0
2009-07-14 07:00:00,12.777,12.875,12.663,12.68,1500000.0
2009-07-14 07:05:00,12.687,12.847,12.676,12.703,800000.0
2009-07-14 07:10:00,12.674,12.839,12.647,12.798,1700000.0
2009-07-14 07:15:00,12.693,12.86,12.655,12.784,1800000.0
2009-07-14 07:20:00,12.697,12.825,12.657,12.815,1250000.0
2009-07-14 07:25:00,12.824,12.86,12.693,12.766,1800000.0
2009-07-14 07:30:00,12.802,12.828,12.668,12.681,1300000.0
2009-07-14 07:35:00,12.81,12.852,12.684,12.808,1850000.0
2009-07-14 07:40:00,12.741,12.843,12.665,12.735,2150000.0
2009-07-14 07:45:00,12.789,12.887,12.632,12.822,2200000.0
2009-07-14 07:50:00,12.831,12.845,12.695,12.796,1850000.0
2009-07-14 07:55:00,12.834,12.854,12.677,12.809,2000000.0
2009-07-14 08:00:00,12.733,12.88,12.701,12.791,1900000.0
2009-07-14 08:05:00,12.749,12.902,12.707,12.811,2050000.0
2009-07-14 08:10:00,12.714,12.864,12.714,12.738,2100000.0
2009-07-14 08:15:00,12.743,12.855,12.71,12.75,2350000.0
2009-07-14 08:20:00,12.742,12.878,12.697,12.804,2050000.0
2009-07-14 08:25:00,12.748,12.854,12.679,12.854,1450000.0
2009-07-14 08:30:00,12.73,12.848,12.689,12.76,2200000.0
2009-07-14 08:35:00,12.808,12.859,12.698,12.731,2150000.0
2009-07-14 08:40:00,12.839,12.839,12.689,12.75,1100000.0
2009-07-14 08:45:00,12.826,12.834,12.698,12.834,1900000.0
2009-07-14 08:50:00,12.712,12.838,12.644,12.695,2100000.0
2009-07-14 08:55:00,12.746,12.818,12.675,12.818,2250000.0
2009-07-14 09:00:00,12.789,12.849,12.659,12.827,4900000.0
2009-07-14 09:05:00,12.793,12.853,12.681,12.758,4600000.0
2009-07-14 09:10:00,12.784,12.869,12.703,12.772,4700000.0
2009-07-14 09:15:00,12.788,12.849,12.679,12.778,6850000.0
2009-07-14 09:20:00,12.749,12.845,12.698,12.747,2950000.0
2009-07-14 09:25:00,12.756,12.849,12.668,12.697,4100000.0
2009-07-14 09:30:00,12.697,12.828,12.658,12.712,3600000.0
2009-07-14 09:35:00,12.714,12.87,12.69,12.752,4650000.0
2009-07-14 09:40:00,12.734,12.862,12.705,12.763,2100000.0
2009-07-14 09:45:00,12.83,12.856,12.725,12.763,1350000.0
2009-07-14 09:50:00,12.736,12.897,12.682,12.82,2800000.0
2009-07-14 09:55:00,12.869,12.882,12.73,12.801,2200000.0
2009-07-14 10:00:00,12.782,12.935,12.748,12.856,2450000.0
2009-07-14 10:05:00,12.819,12.913,12.741,12.843,2400000.0
2009-07-14 10:10:00,12.849,12.92,12.73,12.803,2400000.0
2009-07-14 10:15:00,12.771,12.91,12.749,12.842,2800000.0
2009-07-14 10:20:00,12.92,12.931,12.735,12.902,2300000.0
2009-07-14 10:25:00,12.828,12.927,12.75,12.829,2300000.0
2009-07-14 10:30:00,12.898,12.91,12.757,12.885,2300000.0
2009-07-14 10:35:00,12.853,12.942,12.722,12.916,2100000.0
2009-07-14 10:40:00,12.834,12.919,12.745,12.809,1700000.0
2009-07-14 10:45:00,12.773,12.917,12.753,12.892,2150000.0
2009-07-14 10:50:00,12.865,12.905,12.736,12.795,2350000.0
2009-07-14 10:55:00,12.759,12.887,12.723,12.877,1600000.0
2009-07-14 11:00:00,12.797,12.895,12.66,12.871,2600000.0
2009-07-14 11:05:00,12.793,12.861,12.693,12.75,2050000.0
2009-07-14 11:10:00,12.732,12.858,12.682,12.725,2350000.0
2009-07-14 11:15:00,12.767,12.907,12.689,12.761,2350000.0
2009-07-14 11:20:00,12.802,12.869,12.691,12.718,2250000.0
2009-07-14 11:25:00,12.801,12.858,12.695,12.847,2200000.0
2009-07-14 11:30:00,12.768,12.859,12.71,12.787,1700000.0
2009-07-14 11:35:00,12.87,12.87,12.738,12.824,1350000.0
2009-07-14 11:40:00,12.858,12.888,12.716,12.824,1850000.0
2009-07-14 11:45:00,12.723,12.908,12.709,12.888,2250000.0
2009-07-14 11:50:00,12.855,12.889,12.713,12.847,2300000.0
2009-07-14 11:55:00,12.826,12.859,12.656,12.819,1950000.0
2009-07-14 12:00:00,12.783,12.932,12.702,12.788,1950000.0
2009-07-14 12:05:00,12.847,12.901,12.703,12.858,2250000.0
2009-07-14 12:10:00,12.849,12.863,12.687,12.84,1950000.0
2009-07-14 12:15:00,12.833,12.892,12.732,12.767,2250000.0
2009-07-14 12:20:00,12.888,12.91,12.737,12.871,2200000.0
2009-07-14 12:25:00,12.874,12.904,12.725,12.815,1900000.0
2009-07-14 12:30:00,12.789,12.886,12.753,12.878,2150000.0
2009-07-14 12:35:00,12.759,12.908,12.732,12.847,2850000.0
2009-07-14 12:40:00,12.722,12.89,12.715,12.876,2250000.0
2009-07-14 12:45:00,12.759,12.922,12.739,12.746,2000000.0
2009-07-14 12:50:00,12.861,12.926,12.711,12.875,1900000.0
2009-07-14 12:55:00,12.857,12.891,12.698,12.802,2000000.0
2009-07-14 13:00:00,12.858,12.88,12.698,12.772,2350000.0
2009-07-14 13:05:00,12.774,12.895,12.719,12.778,2200000.0
2009-07-14 13:10:00,12.712,12.897,12.687,12.846,2050000.0
2009-07-14 13:15:00,12.842,12.92,12.735,12.809,2450000.0
2009-07-14 13:20:00,12.775,12.938,12.708,12.835,2550000.0
2009-07-14 13:25:00,12.792,12.917,12.773,12.864,2300000.0
2009-07-14 13:30:00,12.881,12.916,12.746,12.877,2350000.0
2009-07-14 13:35:00,12.863,12.933,12.721,12.809,2550000.0
2009-07-14 13:40:00,12.815,12.965,12.763,12.911,2350000.0
2009-07-14 13:45:00,12.815,12.94,12.783,12.81,2300000.0
2009-07-14 13:50:00,12.858,12.961,12.752,12.914,2150000.0
2009-07-14 13:55:00,12.941,12.957,12.817,12.887,2350000.0
2009-07-14 14:00:00,12.828,12.961,12.759,12.957,2100000.0
2009-07-14 14:05:00,12.857,12.948,12.763,12.832,2000000.0
2009-07-14 14:10:00,12.849,12.98,12.784,12.924,2250000.0
2009-07-14 14:15:00,12.916,12.978,12.779,12.921,2650000.0
2009-07-14 14:20:00,12.889,12.918,12.747,12.86,2150000.0
2009-07-14 14:25:00,12.782,12.885,12.719,12.849,2350000.0
2009-07-14 14:30:00,12.777,12.929,12.772,12.861,2300000.0
2009-07-14 14:35:00,12.867,12.892,12.738,12.83,2200000.0
2009-07-14 14:40:00,12.782,12.915,12.717,12.782,2200000.0
2009-07-14 14:45:00,12.836,12.892,12.757,12.821,2200000.0
2009-07-14 14:50:00,12.826,12.909,12.76,12.789,2350000.0
2009-07-14 14:55:00,12.87,12.947,12.758,12.881,2250000.0
2009-07-14 15:00:00,12.777,12.885,12.702,12.762,2000000.0
2009-07-14 15:05:00,12.809,12.918,12.732,12.798,2250000.0
2009-07-14 15:10:00,12.789,12.917,12.718,12.87,2150000.0
2009-07-14 15:15:00,12.812,12.914,12.748,12.907,2200000.0
2009-07-14 15:20:00,12.823,12.936,12.772,12.848,2200000.0
2009-07-14 15:25:00,12.761,12.92,12.732,12.79,2200000.0
2009-07-14 15:30:00,12.895,12.914,12.749,12.914,2000000.0
2009-07-14 15:35:00,12.884,12.966,12.774,12.808,2950000.0
2009-07-14 15:40:00,12.849,12.952,12.807,12.854,2300000.0
2009-07-14 15:45:00,12.93,12.969,12.778,12.921,2050000.0
2009-07-14 15:50:00,12.909,12.963,12.801,12.918,2350000.0
2009-07-14 15:55:00,12.833,12.936,12.777,12.917,2700000.0
2009-07-14 16:00:00,12.795,12.946,12.781,12.882,2050000.0
2009-07-14 16:05:00,12.85,12.948,12.785,12.857,2300000.0
2009-07-14 16:10:00,12.84,12.959,12.797,12.916,2000000.0
2009-07-14 16:15:00,12.905,12.974,12.826,12.871,2350000.0
2009-07-14 16:20:00,12.875,12.956,12.764,12.805,2150000.0
2009-07-14 16:25:00,12.907,12.952,12.82,12.82,2200000.0
2009-07-14 16:30:00,12.824,12.931,12.765,12.803,2350000.0
2009-07-14 16:35:00,12.807,12.911,12.745,12.746,2250000.0
2009-07-14 16:40:00,12.885,12.923,12.724,12.773,2050000.0
2009-07-14 16:45:00,12.786,12.87,12.684,12.741,2150000.0
2009-07-14 16:50:00,12.829,12.896,12.709,12.748,2350000.0
2009-07-14 16:55:00,12.846,12.889,12.734,12.794,2450000.0
2009-07-14 17:00:00,12.723,12.907,12.723,12.77,1950000.0
2009-07-14 17:05:00,12.803,12.931,12.769,12.874,2400000.0
2009-07-14 17:10:00,12.892,12.92,12.73,12.781,2300000.0
2009-07-14 17:15:00,12.862,12.931,12.763,12.826,2250000.0
2009-07-14 17:20:00,12.764,12.968,12.764,12.907,2100000.0
2009-07-14 17:25:00,12.851,12.963,12.801,12.878,2450000.0
2009-07-14 17:30:00,12.926,12.959,12.796,12.878,2100000.0
2009-07-14 17:35:00,12.85,12.989,12.816,12.87,2600000.0
2009-07-14 17:40:00,12.961,13.015,12.823,12.823,2200000.0
2009-07-14 17:45:00,12.945,12.968,12.807,12.861,2650000.0
2009-07-14 17:50:00,12.925,12.925,12.754,12.84,2700000.0
2009-07-14 17:55:00,12.916,12.918,12.757,12.815,2100000.0
2009-07-14 18:00:00,12.828,12.925,12.748,12.891,2650000.0
2009-07-14 18:05:00,12.815,12.936,12.76,12.853,2350000.0
2009-07-14 18:10:00,12.913,12.966,12.764,12.774,2600000.0
2009-07-14 18:15:00,12.843,12.906,12.728,12.785,1750000.0
2009-07-14 18:20:00,12.813,12.926,12.76,12.771,2400000.0
2009-07-14 18:25:00,12.816,12.937,12.754,12.777,2550000.0
2009-07-14 18:30:00,12.859,12.892,12.739,12.759,2450000.0
2009-07-14 18:35:00,12.863,12.904,12.728,12.867,3000000.0
2009-07-14 18:40:00,12.858,12.916,12.703,12.853,2250000.0
2009-07-14 18:45:00,12.866,12.905,12.713,12.82,1900000.0
2009-07-14 18:50:00,12.899,12.955,12.751,12.902,3300000.0
2009-07-14 18:55:00,12.777,12.894,12.745,12.804,2300000.0
2009-07-14 19:00:00,12.818,12.91,12.768,12.863,1900000.0
2009-07-14 19:05:00,12.846,12.925,12.771,12.862,2200000.0
2009-07-14 19:10:00,12.89,12.92,12.747,12.873,2050000.0
2009-07-14 19:15:00,12.808,12.91,12.717,12.838,2350000.0
2009-07-14 19:20:00,12.787,12.882,12.703,12.838,2150000.0
2009-07-14 19:25:00,12.807,12.823,12.671,12.671,2300000.0
2009-07-14 19:30:00,12.756,12.906,12.724,12.774,2300000.0
2009-07-14 19:35:00,12.775,12.885,12.698,12.775,2400000.0
2009-07-14 19:40:00,12.705,12.854,12.694,12.85,1900000.0
2009-07-14 19:45:00,12.753,12.892,12.702,12.771,2250000.0
2009-07-14 19:50:00,12.838,12.88,12.723,12.831,1150000.0
2009-07-14 19:55:00,12.79,12.874,12.725,12.834,2150000.0
2009-07-14 20:00:00,12.836,12.86,12.669,12.756,2900000.0
2009-07-14 20:05:00,12.841,12.882,12.681,12.744,3400000.0
2009-07-14 20:10:00,12.817,12.925,12.695,12.769,3100000.0
2009-07-14 20:15:00,12.86,12.888,12.694,12.762,2050000.0
2009-07-14 20:20:00,12.809,12.89,12.698,12.759,1700000.0
2009-07-14 20:25:00,12.806,12.878,12.695,12.752,1950000.0
2009-07-14 20:30:00,12.795,12.871,12.728,12.856,1800000.0
2009-07-14 20:35:00,12.838,12.872,12.749,12.816,900000.0
2009-07-14 20:40:00,12.783,12.873,12.772,12.84,1000000.0
2009-07-14 20:45:00,12.828,12.9,12.724,12.783,2350000.0
2009-07-14 20:50:00,12.83,12.88,12.77,12.879,1150000.0
2009-07-14 20:55:00,12.85,12.87,12.754,12.791,1500000.0
2009-07-14 21:00:00,12.819,12.888,12.703,12.867,1850000.0
2009-07-14 21:05:00,12.777,12.913,12.762,12.833,1900000.0
2009-07-14 21:10:00,12.887,12.921,12.77,12.87,1850000.0
2009-07-14 21:15:00,12.86,12.86,12.746,12.839,1250000.0
2009-07-14 21:20:00,12.873,12.886,12.745,12.751,1600000.0
2009-07-14 21:25:00,12.796,12.889,12.74,12.88,1900000.0
2009-07-14 21:30:00,12.712,12.907,12.712,12.871,2100000.0
2009-07-14 21:35:00,12.87,12.908,12.749,12.856,1500000.0
2009-07-14 21:40:00,12.757,12.884,12.714,12.825,1450000.0
2009-07-14 21:45:00,12.877,12.877,12.708,12.756,1200000.0
2009-07-14 21:50:00,12.742,12.879,12.739,12.866,1400000.0
2009-07-14 21:55:00,12.864,12.891,12.725,12.842,1350000.0
2009-07-14 22:00:00,12.845,12.878,12.702,12.781,2050000.0
2009-07-14 22:05:00,12.828,12.914,12.759,12.799,1550000.0
2009-07-14 22:10:00,12.869,12.896,12.752,12.856,1000000.0
2009-07-14 22:15:00,12.851,12.881,12.729,12.865,1300000.0
2009-07-14 22:20:00,12.847,12.883,12.766,12.86,850000.0
2009-07-14 22:25:00,12.853,12.898,12.753,12.874,1200000.0
2009-07-14 22:30:00,12.759,12.899,12.745,12.761,1350000.0
2009-07-14 22:35:00,12.788,12.884,12.744,12.746,1500000.0
2009-07-14 22:40:00,12.706,12.907,12.706,12.856,2100000.0
2009-07-14 22:45:00,12.867,12.902,12.696,12.72,1900000.0
2009-07-14 22:50:00,12.782,12.889,12.74,12.854,1850000.0
2009-07-14 22:55:00,12.794,12.874,12.717,12.738,1000000.0
2009-07-14 23:00:00,12.879,12.887,12.762,12.887,900000.0
2009-07-14 23:05:00,12.847,12.873,12.75,12.75,750000.0
2009-07-14 23:10:00,12.798,12.886,12.705,12.841,1400000.0
2009-07-14 23:15:00,12.834,12.87,12.779,12.87,1500000.0
2009-07-14 23:20:00,12.844,12.874,12.789,12.87,1250000.0
2009-07-14 23:25:00,12.86,12.86,12.86,12.86,750000.0
2009-07-14 23:30:00,12.778,12.88,12.749,12.88,1100000.0
2009-07-14 23:35:00,12.86,12.87,12.748,12.87,1350000.0
2009-07-14 23:40:00,12.864,12.874,12.739,12.86,1950000.0
2009-07-14 23:50:00,12.828,12.874,12.741,12.764,1550000.0
2009-07-14 23:55:00,12.766,12.86,12.717,12.86,1150000.0
2009-07-15 00:00:00,12.803,12.89,12.729,12.765,3700000.0
2009-07-15 00:05:00,12.864,12.903,12.754,12.878,2150000.0
2009-07-15 00:10:00,12.803,12.918,12.771,12.906,2200000.0
2009-07-15 00:15:00,12.89,12.95,12.745,12.822,1400000.0
2009-07-15 00:20:00,12.782,12.924,12.764,12.815,1650000.0
2009-07-15 00:25:00,12.886,12.893,12.776,12.89,1950000.0
2009-07-15 00:30:00,12.876,12.883,12.734,12.777,1700000.0
2009-07-15 00:35:00,12.886,12.894,12.783,12.833,1000000.0
2009-07-15 00:40:00,12.807,12.954,12.731,12.854,2400000.0
2009-07-15 00:45:00,12.9,12.908,12.841,12.883,750000.0
2009-07-15 00:50:00,12.876,12.919,12.811,12.83,1150000.0
2009-07-15 00:55:00,12.901,12.918,12.745,12.897,1650000.0
2009-07-15 01:00:00,12.759,12.906,12.752,12.892,1600000.0
2009-07-15 01:05:00,12.849,12.939,12.818,12.822,1100000.0
2009-07-15 01:10:00,12.89,12.897,12.758,12.89,1000000.0
2009-07-15 01:15:00,12.806,12.905,12.793,12.806,450000.0
2009-07-15 01:20:00,12.867,12.958,12.77,12.77,650000.0
2009-07-15 01:25:00,12.881,12.904,12.82,12.866,500000.0
2009-07-15 01:30:00,12.886,12.903,12.778,12.83,1100000.0
2009-07-15 01:35:00,12.874,12.904,12.818,12.89,1350000.0
2009-07-15 01:40:00,12.889,12.896,12.76,12.896,1100000.0
2009-07-15 01:45:00,12.9,12.937,12.738,12.897,950000.0
2009-07-15 01:50:00,12.857,12.913,12.8,12.885,2050000.0
2009-07-15 01:55:00,12.853,12.922,12.796,12.868,1150000.0
2009-07-15 02:00:00,12.87,12.905,12.757,12.835,1800000.0
2009-07-15 02:05:00,12.798,12.919,12.771,12.891,1250000.0
2009-07-15 02:10:00,12.861,12.906,12.755,12.755,1650000.0
2009-07-15 02:15:00,12.799,12.909,12.753,12.887,1200000.0
2009-07-15 02:20:00,12.808,12.948,12.776,12.82,1800000.0
2009-07-15 02:25:00,12.911,12.93,12.791,12.92,2600000.0
2009-07-15 02:30:00,12.891,12.937,12.804,12.9,1050000.0
2009-07-15 02:35:00,12.894,12.94,12.778,12.892,1200000.0
2009-07-15 02:40:00,12.818,12.922,12.818,12.891,1050000.0
2009-07-15 02:45:00,12.909,12.924,12.824,12.914,700000.0
2009-07-15 02:50:00,12.788,12.923,12.775,12.849,1800000.0
2009-07-15 03:00:00,12.91,12.935,12.79,12.834,1650000.0
2009-07-15 03:05:00,12.819,12.954,12.802,12.948,1500000.0
2009-07-15 03:10:00,12.912,12.958,12.799,12.929,1600000.0
2009-07-15 03:15:00,12.935,12.959,12.807,12.939,1900000.0
2009-07-15 03:20:00,12.852,12.954,12.785,12.785,1800000.0
2009-07-15 03:25:00,12.944,12.944,12.822,12.844,1300000.0
2009-07-15 03:30:00,12.892,12.938,12.802,12.899,950000.0
2009-07-15 03:35:00,12.917,12.946,12.82,12.82,900000.0
2009-07-15 03:40:00,12.937,12.946,12.803,12.909,900000.0
2009-07-15 03:45:00,12.92,12.92,12.92,12.92,50000.0
2009-07-15 03:50:00,12.913,12.954,12.812,12.87,1600000.0
2009-07-15 03:55:00,12.908,12.997,12.843,12.843,2300000.0
2009-07-15 04:00:00,12.855,12.953,12.767,12.874,1100000.0
2009-07-15 04:05:00,12.808,12.956,12.808,12.919,600000.0
2009-07-15 04:10:00,12.904,12.952,12.832,12.92,1100000.0
2009-07-15 04:15:00,12.786,12.962,12.777,12.93,1300000.0
2009-07-15 04:20:00,12.904,12.948,12.849,12.916,1150000.0
2009-07-15 04:25:00,12.92,12.931,12.843,12.93,1600000.0
2009-07-15 04:30:00,12.879,12.942,12.835,12.935,450000.0
2009-07-15 04:35:00,12.868,12.999,12.774,12.93,1950000.0
2009-07-15 04:40:00,12.944,12.96,12.772,12.804,1200000.0
2009-07-15 04:45:00,12.968,12.986,12.805,12.889,1850000.0
2009-07-15 04:50:00,12.908,13.031,12.791,12.819,1750000.0
2009-07-15 04:55:00,12.826,12.952,12.803,12.947,1600000.0
2009-07-15 05:00:00,12.906,12.958,12.789,12.913,1400000.0
2009-07-15 05:05:00,12.913,12.952,12.796,12.945,1550000.0
2009-07-15 05:10:00,12.848,12.956,12.774,12.919,1350000.0
2009-07-15 05:15:00,12.919,12.93,12.839,12.92,700000.0
2009-07-15 05:20:00,12.904,12.934,12.807,12.829,1450000.0
2009-07-15 05:25:00,12.941,12.951,12.861,12.92,850000.0
2009-07-15 05:30:00,12.916,12.942,12.848,12.851,2450000.0
2009-07-15 05:35:00,12.92,12.951,12.821,12.949,1400000.0
2009-07-15 05:40:00,12.904,12.944,12.859,12.914,550000.0
2009-07-15 05:45:00,12.914,12.951,12.766,12.798,950000.0
2009-07-15 05:50:00,12.827,12.92,12.785,12.894,650000.0
2009-07-15 05:55:00,12.835,12.944,12.8,12.837,1900000.0
2009-07-15 06:00:00,12.924,12.924,12.832,12.838,450000.0
2009-07-15 06:05:00,12.811,12.94,12.811,12.94,550000.0
2009-07-15 06:10:00,12.902,12.902,12.788,12.874,250000.0
2009-07-15 06:20:00,12.894,12.924,12.839,12.894,500000.0
2009-07-15 06:25:00,12.908,12.973,12.823,12.9,1100000.0
2009-07-15 06:30:00,12.896,12.932,12.749,12.921,2100000.0
2009-07-15 06:35:00,12.932,12.932,12.754,12.92,2450000.0
2009-07-15 06:40:00,12.851,12.943,12.808,12.922,950000.0
2009-07-15 06:45:00,12.91,12.944,12.777,12.897,1700000.0
2009-07-15 06:50:00,12.885,12.967,12.785,12.88,1450000.0
2009-07-15 06:55:00,12.92,12.961,12.844,12.92,1000000.0
2009-07-15 07:00:00,12.896,12.933,12.798,12.877,1050000.0
2009-07-15 07:05:00,12.873,12.968,12.796,12.8,1250000.0
2009-07-15 07:10:00,12.824,12.964,12.801,12.94,1650000.0
2009-07-15 07:15:00,12.802,12.951,12.786,12.891,1400000.0
2009-07-15 07:20:00,12.893,12.941,12.806,12.874,600000.0
2009-07-15 07:25:00,12.937,12.94,12.787,12.94,1100000.0
2009-07-15 07:30:00,12.894,12.981,12.766,12.766,950000.0
2009-07-15 07:35:00,12.869,12.93,12.773,12.93,950000.0
2009-07-15 07:40:00,12.837,12.925,12.775,12.831,1600000.0
2009-07-15 07:45:00,12.901,12.983,12.821,12.908,1950000.0
2009-07-15 07:50:00,12.922,12.948,12.81,12.849,1300000.0
2009-07-15 07:55:00,12.947,12.981,12.797,12.931,1900000.0
2009-07-15 08:00:00,12.84,12.981,12.787,12.827,1750000.0
2009-07-15 08:05:00,12.823,12.949,12.788,12.944,2100000.0
2009-07-15 08:10:00,12.892,12.984,12.837,12.876,2000000.0
2009-07-15 08:15:00,12.879,13.017,12.842,12.904,2150000.0
2009-07-15 08:20:00,12.863,12.968,12.827,12.937,2050000.0
2009-07-15 08:25:00,12.865,12.962,12.785,12.962,1950000.0
2009-07-15 08:30:00,12.85,12.961,12.823,12.875,2200000.0
2009-07-15 08:35:00,12.926,12.949,12.805,12.811,2150000.0
2009-07-15 08:40:00,12.93,12.956,12.784,12.851,1900000.0
2009-07-15 08:45:00,12.932,12.97,12.791,12.97,1900000.0
2009-07-15 08:50:00,12.846,12.965,12.818,12.878,2150000.0
2009-07-15 08:55:00,12.919,13.043,12.835,13.027,2250000.0
2009-07-15 09:00:00,12.982,13.047,12.876,13.047,4900000.0
2009-07-15 09:05:00,12.976,13.069,12.886,12.943,4450000.0
2009-07-15 09:10:00,12.974,13.066,12.874,12.976,4700000.0
2009-07-15 09:15:00,12.964,13.04,12.89,12.969,6850000.0
2009-07-15 09:20:00,12.954,13.032,12.882,12.939,3150000.0
2009-07-15 09:25:00,12.953,13.036,12.866,12.905,4100000.0
2009-07-15 09:30:00,12.884,13.032,12.867,12.908,3600000.0
2009-07-15 09:35:00,12.891,13.097,12.866,12.937,4650000.0
2009-07-15 09:40:00,12.884,13.046,12.884,12.977,1800000.0
2009-07-15 09:45:00,13.033,13.062,12.89,12.956,2200000.0
2009-07-15 09:50:00,12.918,13.066,12.876,12.988,2800000.0
2009-07-15 09:55:00,13.029,13.033,12.88,12.936,2200000.0
2009-07-15 10:00:00,12.943,13.054,12.861,12.973,2450000.0
2009-07-15 10:05:00,12.976,13.037,12.909,12.997,2400000.0
2009-07-15 10:10:00,13.012,13.065,12.907,12.959,2400000.0
2009-07-15 10:15:00,12.932,13.08,12.887,12.975,2800000.0
2009-07-15 10:20:00,13.026,13.072,12.858,13.049,2300000.0
2009-07-15 10:25:00,12.953,13.09,12.893,12.973,2300000.0
2009-07-15 10:30:00,13.068,13.085,12.913,13.052,2300000.0
2009-07-15 10:35:00,13.04,13.08,12.876,13.07,2100000.0
2009-07-15 10:40:00,12.989,13.111,12.904,12.97,2300000.0
2009-07-15 10:45:00,12.952,13.098,12.943,13.088,2150000.0
2009-07-15 10:50:00,13.058,13.094,12.909,13.008,2350000.0
2009-07-15 10:55:00,12.969,13.089,12.937,12.986,1950000.0
2009-07-15 11:00:00,13.004,13.108,12.904,13.083,2600000.0
2009-07-15 11:05:00,13.021,13.122,12.901,12.968,2050000.0
2009-07-15 11:10:00,12.95,13.107,12.95,12.998,2350000.0
2009-07-15 11:15:00,13.027,13.168,12.96,13.031,2350000.0
2009-07-15 11:20:00,13.124,13.13,12.951,12.982,2250000.0
2009-07-15 11:25:00,13.074,13.129,12.946,13.092,2200000.0
2009-07-15 11:30:00,13.019,13.124,12.991,13.047,2350000.0
2009-07-15 11:35:00,13.102,13.147,12.969,13.082,1900000.0
2009-07-15 11:40:00,13.075,13.142,12.968,13.067,2200000.0
2009-07-15 11:45:00,12.979,13.121,12.949,13.11,2250000.0
2009-07-15 11:50:00,13.106,13.121,12.955,13.094,2300000.0
2009-07-15 11:55:00,13.083,13.112,12.97,13.062,1950000.0
2009-07-15 12:00:00,13.031,13.118,12.952,13.037,1950000.0
2009-07-15 12:05:00,13.098,13.121,12.954,13.107,2250000.0
2009-07-15 12:10:00,13.099,13.099,12.906,13.062,1950000.0
2009-07-15 12:15:00,13.054,13.094,12.93,12.974,2250000.0
2009-07-15 12:20:00,13.076,13.113,12.909,13.071,2200000.0
2009-07-15 12:25:00,13.057,13.108,12.973,13.022,1550000.0
2009-07-15 12:30:00,13.032,13.154,12.983,13.096,2150000.0
2009-07-15 12:35:00,13.008,13.191,12.969,13.098,2850000.0
2009-07-15 12:40:00,12.982,13.144,12.958,13.111,2250000.0
2009-07-15 12:45:00,13.01,13.182,12.987,13.064,2000000.0
2009-07-15 12:50:00,13.199,13.237,13.041,13.21,1900000.0
2009-07-15 12:55:00,13.198,13.284,13.104,13.203,2000000.0
2009-07-15 13:00:00,13.222,13.308,13.056,13.117,2350000.0
2009-07-15 13:05:00,13.135,13.234,13.074,13.111,2200000.0
2009-07-15 13:10:00,13.117,13.283,13.079,13.178,2050000.0
2009-07-15 13:15:00,13.185,13.256,13.052,13.134,2450000.0
2009-07-15 13:20:00,13.083,13.209,13.029,13.178,2550000.0
2009-07-15 13:25:00,13.1,13.233,13.079,13.189,2300000.0
2009-07-15 13:30:00,13.198,13.252,13.081,13.224,2350000.0
2009-07-15 13:35:00,13.2,13.255,13.088,13.136,2550000.0
2009-07-15 13:40:00,13.154,13.254,13.082,13.254,2350000.0
2009-07-15 13:45:00,13.161,13.273,13.112,13.112,2300000.0
2009-07-15 13:50:00,13.174,13.272,13.098,13.205,2150000.0
2009-07-15 13:55:00,13.249,13.276,13.093,13.183,2350000.0
2009-07-15 14:00:00,13.151,13.266,13.104,13.266,2100000.0
2009-07-15 14:05:00,13.199,13.279,13.108,13.16,2000000.0
2009-07-15 14:10:00,13.204,13.289,13.133,13.213,2250000.0
2009-07-15 14:15:00,13.22,13.261,13.086,13.238,2650000.0
2009-07-15 14:20:00,13.248,13.317,13.156,13.257,2150000.0
2009-07-15 14:25:00,13.208,13.357,13.189,13.281,2350000.0
2009-07-15 14:30:00,13.218,13.352,13.123,13.287,2300000.0
2009-07-15 14:35:00,13.308,13.335,13.154,13.258,2200000.0
2009-07-15 14:40:00,13.198,13.32,13.158,13.208,2200000.0
2009-07-15 14:45:00,13.274,13.373,13.192,13.262,2200000.0
2009-07-15 14:50:00,13.252,13.347,13.171,13.191,2350000.0
2009-07-15 14:55:00,13.284,13.3,13.105,13.3,2250000.0
2009-07-15 15:00:00,13.198,13.302,13.147,13.184,2000000.0
2009-07-15 15:05:00,13.255,13.304,13.157,13.211,2250000.0
2009-07-15 15:10:00,13.229,13.34,13.108,13.23,2150000.0
2009-07-15 15:15:00,13.184,13.272,13.111,13.272,2200000.0
2009-07-15 15:20:00,13.156,13.274,13.105,13.213,2200000.0
2009-07-15 15:25:00,13.132,13.274,13.127,13.173,2200000.0
2009-07-15 15:30:00,13.245,13.252,13.117,13.231,2000000.0
2009-07-15 15:35:00,13.221,13.269,13.069,13.134,2950000.0
2009-07-15 15:40:00,13.179,13.283,13.141,13.193,2300000.0
2009-07-15 15:45:00,13.273,13.273,13.097,13.231,2050000.0
2009-07-15 15:50:00,13.191,13.251,13.087,13.228,2350000.0
2009-07-15 15:55:00,13.136,13.247,13.049,13.223,2700000.0
2009-07-15 16:00:00,13.101,13.228,13.088,13.149,2050000.0
2009-07-15 16:05:00,13.112,13.243,13.049,13.13,2300000.0
2009-07-15 16:10:00,13.106,13.23,13.041,13.202,2000000.0
2009-07-15 16:15:00,13.196,13.262,13.07,13.15,1900000.0
2009-07-15 16:20:00,13.159,13.241,13.067,13.098,2150000.0
2009-07-15 16:25:00,13.186,13.255,13.111,13.147,2200000.0
2009-07-15 16:30:00,13.145,13.27,13.104,13.146,2250000.0
2009-07-15 16:35:00,13.142,13.278,13.073,13.073,2250000.0
2009-07-15 16:40:00,13.234,13.234,13.057,13.105,2050000.0
2009-07-15 16:45:00,13.142,13.223,13.058,13.08,2150000.0
2009-07-15 16:50:00,13.18,13.213,13.046,13.074,2350000.0
2009-07-15 16:55:00,13.137,13.201,13.009,13.112,2450000.0
2009-07-15 17:00:00,13.04,13.203,13.032,13.032,1950000.0
2009-07-15 17:05:00,13.107,13.218,13.035,13.192,2400000.0
2009-07-15 17:10:00,13.203,13.216,13.069,13.078,2300000.0
2009-07-15 17:15:00,13.161,13.246,13.053,13.133,2250000.0
2009-07-15 17:20:00,13.068,13.222,13.045,13.188,2100000.0
2009-07-15 17:25:00,13.135,13.244,13.051,13.122,2450000.0
2009-07-15 17:30:00,13.162,13.222,13.039,13.148,2100000.0
2009-07-15 17:35:00,13.118,13.253,13.083,13.142,2600000.0
2009-07-15 17:40:00,13.236,13.283,13.037,13.082,2200000.0
2009-07-15 17:45:00,13.214,13.225,13.023,13.093,2650000.0
2009-07-15 17:50:00,13.195,13.234,13.074,13.165,2700000.0
2009-07-15 17:55:00,13.115,13.237,13.064,13.119,2100000.0
2009-07-15 18:00:00,13.145,13.278,13.057,13.211,2100000.0
2009-07-15 18:05:00,13.141,13.225,13.037,13.157,2350000.0
2009-07-15 18:10:00,13.066,13.202,13.04,13.04,2400000.0
2009-07-15 18:15:00,13.135,13.246,13.036,13.1,2200000.0
2009-07-15 18:20:00,13.117,13.224,13.057,13.072,2400000.0
2009-07-15 18:25:00,13.119,13.234,13.071,13.132,2550000.0
2009-07-15 18:30:00,13.218,13.248,13.064,13.112,2450000.0
2009-07-15 18:35:00,13.221,13.258,13.081,13.221,3000000.0
2009-07-15 18:40:00,13.225,13.257,13.076,13.193,2250000.0
2009-07-15 18:45:00,13.228,13.26,13.024,13.121,2250000.0
2009-07-15 18:50:00,13.189,13.227,13.064,13.19,3300000.0
2009-07-15 18:55:00,13.077,13.212,13.034,13.088,2400000.0
2009-07-15 19:00:00,13.088,13.195,13.017,13.09,2100000.0
2009-07-15 19:05:00,13.121,13.202,13.058,13.131,2200000.0
2009-07-15 19:10:00,13.176,13.224,13.059,13.066,2550000.0
2009-07-15 19:15:00,13.117,13.209,13.042,13.173,2150000.0
2009-07-15 19:20:00,13.088,13.202,12.996,13.176,1950000.0
2009-07-15 19:25:00,13.157,13.221,13.048,13.071,2450000.0
2009-07-15 19:30:00,13.186,13.233,13.049,13.081,2450000.0
2009-07-15 19:35:00,13.096,13.234,13.047,13.114,1950000.0
2009-07-15 19:40:00,13.108,13.257,13.048,13.244,2450000.0
2009-07-15 19:45:00,13.24,13.254,13.099,13.166,2300000.0
2009-07-15 19:50:00,13.228,13.266,13.094,13.219,1950000.0
2009-07-15 19:55:00,13.168,13.253,13.098,13.228,2150000.0
2009-07-15 20:00:00,13.217,13.221,13.055,13.153,2900000.0
2009-07-15 20:05:00,13.189,13.265,13.051,13.107,3400000.0
2009-07-15 20:10:00,13.182,13.225,13.063,13.098,2700000.0
2009-07-15 20:15:00,13.094,13.239,13.063,13.117,2300000.0
2009-07-15 20:20:00,13.06,13.229,13.06,13.107,2150000.0
2009-07-15 20:25:00,13.128,13.239,13.061,13.111,2050000.0
2009-07-15 20:30:00,13.165,13.279,13.077,13.163,2000000.0
2009-07-15 20:35:00,13.217,13.232,13.064,13.181,1600000.0
2009-07-15 20:40:00,13.13,13.238,13.082,13.082,1800000.0
2009-07-15 20:45:00,13.173,13.268,13.108,13.254,2150000.0
2009-07-15 20:50:00,13.188,13.261,13.125,13.256,1950000.0
2009-07-15 20:55:00,13.14,13.254,13.111,13.179,2400000.0
2009-07-15 21:00:00,13.198,13.29,13.108,13.193,2200000.0
2009-07-15 21:05:00,13.187,13.279,13.111,13.26,2150000.0
2009-07-15 21:10:00,13.256,13.287,13.127,13.172,1800000.0
2009-07-15 21:15:00,13.212,13.282,13.123,13.132,2250000.0
2009-07-15 21:20:00,13.253,13.273,13.134,13.134,1750000.0
2009-07-15 21:25:00,13.181,13.27,13.109,13.252,1600000.0
2009-07-15 21:30:00,13.107,13.292,13.107,13.248,2050000.0
2009-07-15 21:35:00,13.128,13.306,13.12,13.221,1000000.0
2009-07-15 21:40:00,13.088,13.226,13.088,13.17,700000.0
2009-07-15 21:45:00,13.239,13.243,13.061,13.237,1950000.0
2009-07-15 21:50:00,13.096,13.236,13.081,13.235,1650000.0
2009-07-15 21:55:00,13.239,13.246,13.082,13.201,1400000.0
2009-07-15 22:00:00,13.202,13.311,13.072,13.193,1800000.0
2009-07-15 22:05:00,13.173,13.268,13.147,13.184,1450000.0
2009-07-15 22:10:00,13.264,13.279,13.119,13.222,2250000.0
2009-07-15 22:15:00,13.238,13.267,13.111,13.242,1300000.0
2009-07-15 22:20:00,13.239,13.278,13.041,13.09,1900000.0
2009-07-15 22:25:00,13.151,13.294,13.098,13.261,1450000.0
2009-07-15 22:30:00,13.174,13.246,13.081,13.168,700000.0
2009-07-15 22:35:00,13.185,13.302,13.113,13.239,1250000.0
2009-07-15 22:40:00,13.252,13.307,13.137,13.148,2000000.0
2009-07-15 22:45:00,13.223,13.307,13.086,13.117,1400000.0
2009-07-15 22:50:00,13.152,13.26,13.083,13.244,1600000.0
2009-07-15 22:55:00,13.24,13.24,13.091,13.125,1100000.0
2009-07-15 23:00:00,13.237,13.237,13.101,13.103,1700000.0
2009-07-15 23:05:00,13.198,13.232,13.139,13.164,850000.0
2009-07-15 23:10:00,13.162,13.273,13.112,13.15,1700000.0
2009-07-15 23:15:00,13.182,13.254,13.169,13.24,1050000.0
2009-07-15 23:20:00,13.224,13.254,13.169,13.24,1200000.0
2009-07-15 23:25:00,13.242,13.253,13.134,13.224,850000.0
2009-07-15 23:30:00,13.158,13.254,13.129,13.24,1450000.0
2009-07-15 23:35:00,13.148,13.242,13.094,13.242,700000.0
2009-07-15 23:40:00,13.234,13.244,13.109,13.232,1100000.0
2009-07-15 23:50:00,13.198,13.244,13.118,13.209,1700000.0
2009-07-15 23:55:00,13.25,13.25,13.177,13.177,300000.0
2009-07-16 00:00:00,13.231,13.308,13.12,13.218,3900000.0
2009-07-16 00:05:00,13.166,13.319,13.161,13.279,1950000.0
2009-07-16 00:10:00,13.2,13.29,13.114,13.276,2350000.0
2009-07-16 00:15:00,13.232,13.298,13.121,13.278,1850000.0
2009-07-16 00:20:00,13.088,13.314,13.081,13.232,2250000.0
2009-07-16 00:25:00,13.228,13.267,13.131,13.262,1000000.0
2009-07-16 00:30:00,13.225,13.246,13.08,13.231,1450000.0
2009-07-16 00:35:00,13.233,13.278,13.175,13.184,1100000.0
2009-07-16 00:40:00,13.175,13.276,13.121,13.263,1400000.0
2009-07-16 00:45:00,13.171,13.267,13.143,13.267,1750000.0
2009-07-16 00:50:00,13.244,13.289,13.1,13.164,2300000.0
2009-07-16 00:55:00,13.238,13.277,13.162,13.246,1400000.0
2009-07-16 01:00:00,13.129,13.28,13.122,13.251,3050000.0
2009-07-16 01:05:00,13.246,13.331,13.144,13.204,2550000.0
2009-07-16 01:10:00,13.262,13.316,13.138,13.243,2150000.0
2009-07-16 01:15:00,13.227,13.318,13.127,13.247,2000000.0
2009-07-16 01:20:00,13.252,13.34,13.1,13.252,1650000.0
2009-07-16 01:25:00,13.261,13.283,13.114,13.114,1400000.0
2009-07-16 01:30:00,13.218,13.28,13.1,13.212,2050000.0
2009-07-16 01:35:00,13.184,13.28,13.121,13.208,2250000.0
2009-07-16 01:40:00,13.263,13.281,13.12,13.259,1700000.0
2009-07-16 01:45:00,13.232,13.318,13.106,13.119,1500000.0
2009-07-16 01:50:00,13.172,13.296,13.154,13.265,750000.0
2009-07-16 01:55:00,13.248,13.294,13.179,13.264,1350000.0
2009-07-16 02:00:00,13.26,13.286,13.143,13.242,1700000.0
2009-07-16 02:05:00,13.295,13.295,13.159,13.25,1800000.0
2009-07-16 02:10:00,13.268,13.3,13.108,13.11,2850000.0
2009-07-16 02:15:00,13.304,13.311,13.158,13.225,1050000.0
2009-07-16 02:20:00,13.292,13.304,13.209,13.224,1000000.0
2009-07-16 02:25:00,13.249,13.311,13.19,13.287,1250000.0
2009-07-16 02:30:00,13.246,13.284,13.145,13.249,1650000.0
2009-07-16 02:35:00,13.203,13.279,13.163,13.235,1200000.0
2009-07-16 02:40:00,13.156,13.281,13.142,13.24,600000.0
2009-07-16 02:45:00,13.143,13.282,13.125,13.189,1350000.0
2009-07-16 02:50:00,13.152,13.274,13.142,13.232,950000.0
2009-07-16 02:55:00,13.167,13.271,13.097,13.211,1950000.0
2009-07-16 03:00:00,13.176,13.278,13.14,13.152,1550000.0
2009-07-16 03:05:00,13.148,13.284,13.131,13.284,2000000.0
2009-07-16 03:10:00,13.239,13.287,13.122,13.213,1300000.0
2009-07-16 03:15:00,13.24,13.296,13.115,13.274,1600000.0
2009-07-16 03:20:00,13.172,13.274,13.141,13.174,800000.0
2009-07-16 03:25:00,13.24,13.252,13.13,13.169,1000000.0
2009-07-16 03:30:00,13.221,13.312,13.109,13.24,1450000.0
2009-07-16 03:35:00,13.242,13.275,13.124,13.148,1400000.0
2009-07-16 03:40:00,13.257,13.274,13.11,13.244,2200000.0
2009-07-16 03:45:00,13.212,13.252,13.12,13.212,400000.0
2009-07-16 03:50:00,13.234,13.298,13.179,13.202,2300000.0
2009-07-16 03:55:00,13.232,13.294,13.156,13.271,1850000.0
2009-07-16 04:00:00,13.14,13.327,13.123,13.23,2450000.0
2009-07-16 04:05:00,13.189,13.29,13.077,13.131,3200000.0
2009-07-16 04:10:00,13.206,13.29,13.091,13.147,2600000.0
2009-07-16 04:15:00,13.26,13.303,13.087,13.209,3450000.0
2009-07-16 04:20:00,13.133,13.243,13.101,13.137,950000.0
2009-07-16 04:25:00,13.215,13.236,13.121,13.224,850000.0
2009-07-16 04:30:00,13.225,13.263,13.092,13.188,1650000.0
2009-07-16 04:35:00,13.152,13.252,13.109,13.193,2300000.0
2009-07-16 04:40:00,13.205,13.251,13.088,13.203,1150000.0
2009-07-16 04:45:00,13.226,13.275,13.067,13.192,2100000.0
2009-07-16 04:50:00,13.191,13.283,13.098,13.212,1100000.0
2009-07-16 04:55:00,13.117,13.234,13.081,13.217,1400000.0
2009-07-16 05:00:00,13.185,13.248,13.086,13.191,1650000.0
2009-07-16 05:05:00,13.197,13.338,13.114,13.266,2050000.0
2009-07-16 05:10:00,13.132,13.252,13.064,13.16,1300000.0
2009-07-16 05:15:00,13.13,13.25,13.082,13.16,1500000.0
2009-07-16 05:20:00,13.139,13.264,13.091,13.144,2250000.0
2009-07-16 05:25:00,13.098,13.255,13.091,13.255,1850000.0
2009-07-16 05:30:00,13.084,13.262,13.084,13.159,1650000.0
2009-07-16 05:35:00,13.217,13.251,13.062,13.187,1000000.0
2009-07-16 05:40:00,13.161,13.249,13.109,13.144,1050000.0
2009-07-16 05:45:00,13.112,13.249,13.05,13.22,2150000.0
2009-07-16 05:50:00,13.147,13.223,13.133,13.144,450000.0
2009-07-16 05:55:00,13.147,13.264,13.114,13.157,1500000.0
2009-07-16 06:00:00,13.234,13.246,13.105,13.198,1350000.0
2009-07-16 06:05:00,13.206,13.246,13.072,13.237,2200000.0
2009-07-16 06:10:00,13.222,13.249,13.09,13.222,1400000.0
2009-07-16 06:15:00,13.256,13.256,13.12,13.202,900000.0
2009-07-16 06:20:00,13.116,13.116,13.106,13.106,100000.0
2009-07-16 06:25:00,13.184,13.268,13.077,13.192,1650000.0
2009-07-16 06:30:00,13.159,13.23,13.077,13.106,1400000.0
2009-07-16 06:35:00,13.234,13.277,13.042,13.21,2450000.0
2009-07-16 06:40:00,13.209,13.223,13.095,13.223,1700000.0
2009-07-16 06:45:00,13.197,13.25,13.081,13.214,1000000.0
2009-07-16 06:50:00,13.183,13.286,13.098,13.145,1500000.0
2009-07-16 06:55:00,13.127,13.244,13.08,13.177,900000.0
2009-07-16 07:00:00,13.196,13.251,13.092,13.168,1450000.0
2009-07-16 07:05:00,13.217,13.257,13.077,13.086,1500000.0
2009-07-16 07:10:00,13.156,13.212,13.06,13.181,950000.0
2009-07-16 07:15:00,13.097,13.212,13.082,13.186,1200000.0
2009-07-16 07:20:00,13.167,13.247,13.152,13.208,850000.0
2009-07-16 07:25:00,13.216,13.271,13.109,13.171,1500000.0
2009-07-16 07:30:00,13.209,13.281,13.069,13.133,1450000.0
2009-07-16 07:35:00,13.201,13.267,13.104,13.232,1850000.0
2009-07-16 07:40:00,13.137,13.232,13.066,13.139,2150000.0
2009-07-16 07:45:00,13.139,13.279,13.089,13.19,2300000.0
2009-07-16 07:50:00,13.188,13.25,13.062,13.25,1300000.0
2009-07-16 07:55:00,13.12,13.24,13.088,13.206,1500000.0
2009-07-16 08:00:00,13.108,13.25,13.096,13.116,2250000.0
2009-07-16 08:05:00,13.203,13.278,13.088,13.207,2150000.0
2009-07-16 08:10:00,13.191,13.22,13.085,13.108,2100000.0
2009-07-16 08:15:00,13.134,13.232,13.066,13.124,2300000.0
2009-07-16 08:20:00,13.126,13.232,13.077,13.195,2050000.0
2009-07-16 08:25:00,13.131,13.244,13.065,13.244,1950000.0
2009-07-16 08:30:00,13.104,13.304,13.088,13.141,2200000.0
2009-07-16 08:35:00,13.192,13.275,13.077,13.162,2150000.0
2009-07-16 08:40:00,13.239,13.247,13.082,13.206,1500000.0
2009-07-16 08:45:00,13.246,13.246,13.081,13.222,1900000.0
2009-07-16 08:50:00,13.176,13.24,13.059,13.12,2150000.0
2009-07-16 08:55:00,13.148,13.199,13.063,13.199,2250000.0
2009-07-16 09:00:00,13.196,13.24,13.048,13.192,4900000.0
2009-07-16 09:05:00,13.138,13.218,13.055,13.109,4600000.0
2009-07-16 09:10:00,13.12,13.194,13.044,13.115,4700000.0
2009-07-16 09:15:00,13.134,13.222,13.043,13.145,6850000.0
2009-07-16 09:20:00,13.127,13.206,13.059,13.132,3150000.0
2009-07-16 09:25:00,13.143,13.246,13.103,13.119,4100000.0
2009-07-16 09:30:00,13.122,13.329,13.094,13.149,3600000.0
2009-07-16 09:35:00,13.152,13.251,13.09,13.145,4650000.0
2009-07-16 09:40:00,13.132,13.284,13.104,13.241,2150000.0
2009-07-16 09:45:00,13.251,13.255,13.084,13.147,1950000.0
2009-07-16 09:50:00,13.105,13.261,13.062,13.221,2800000.0
2009-07-16 09:55:00,13.262,13.272,13.08,13.156,2200000.0
2009-07-16 10:00:00,13.17,13.272,13.09,13.179,2450000.0
2009-07-16 10:05:00,13.189,13.256,13.122,13.21,2400000.0
2009-07-16 10:10:00,13.196,13.285,13.093,13.187,2400000.0
2009-07-16 10:15:00,13.125,13.27,13.103,13.175,2800000.0
2009-07-16 10:20:00,13.242,13.268,13.099,13.261,2300000.0
2009-07-16 10:25:00,13.144,13.276,13.077,13.16,2300000.0
2009-07-16 10:30:00,13.245,13.271,13.101,13.263,2300000.0
2009-07-16 10:35:00,13.211,13.303,13.079,13.231,2100000.0
2009-07-16 10:40:00,13.174,13.3,13.091,13.168,2200000.0
2009-07-16 10:45:00,13.117,13.27,13.117,13.256,1750000.0
2009-07-16 10:50:00,13.244,13.305,13.084,13.166,2000000.0
2009-07-16 10:55:00,13.145,13.3,13.092,13.162,1950000.0
2009-07-16 11:00:00,13.163,13.273,13.097,13.264,2600000.0
2009-07-16 11:05:00,13.177,13.275,13.082,13.16,2050000.0
2009-07-16 11:10:00,13.112,13.265,13.067,13.13,2350000.0
2009-07-16 11:15:00,13.158,13.268,13.098,13.13,2350000.0
2009-07-16 11:20:00,13.205,13.254,13.073,13.087,2250000.0
2009-07-16 11:25:00,13.156,13.203,13.027,13.186,2200000.0
2009-07-16 11:30:00,13.115,13.194,13.054,13.122,2350000.0
2009-07-16 11:35:00,13.18,13.2,13.041,13.155,2250000.0
2009-07-16 11:40:00,13.19,13.24,13.074,13.173,2200000.0
2009-07-16 11:45:00,13.04,13.186,13.012,13.18,2250000.0
2009-07-16 11:50:00,13.178,13.188,13.026,13.162,1800000.0
2009-07-16 11:55:00,13.168,13.212,13.058,13.058,2500000.0
2009-07-16 12:00:00,13.105,13.212,13.029,13.116,1950000.0
2009-07-16 12:05:00,13.175,13.207,13.032,13.195,2250000.0
2009-07-16 12:10:00,13.189,13.209,13.021,13.169,1950000.0
2009-07-16 12:15:00,13.16,13.219,13.046,13.08,2250000.0
2009-07-16 12:20:00,13.202,13.222,13.027,13.168,2200000.0
2009-07-16 12:25:00,13.192,13.22,13.047,13.103,1900000.0
2009-07-16 12:30:00,13.145,13.24,13.074,13.209,2150000.0
2009-07-16 12:35:00,13.121,13.263,13.051,13.16,2850000.0
2009-07-16 12:40:00,13.088,13.265,13.067,13.236,2250000.0
2009-07-16 12:45:00,13.12,13.25,13.087,13.088,2000000.0
2009-07-16 12:50:00,13.218,13.237,13.067,13.192,1900000.0
2009-07-16 12:55:00,13.194,13.233,13.058,13.147,2000000.0
2009-07-16 13:00:00,13.202,13.216,13.056,13.105,2350000.0
2009-07-16 13:05:00,13.097,13.178,13.046,13.074,2200000.0
2009-07-16 13:10:00,13.043,13.203,13.042,13.158,2050000.0
2009-07-16 13:15:00,13.138,13.185,13.026,13.081,2450000.0
2009-07-16 13:20:00,13.096,13.228,13.049,13.129,2550000.0
2009-07-16 13:25:00,13.045,13.233,13.031,13.203,2300000.0
2009-07-16 13:30:00,13.184,13.275,13.074,13.235,2350000.0
2009-07-16 13:35:00,13.184,13.243,13.057,13.155,2550000.0
2009-07-16 13:40:00,13.148,13.251,13.055,13.221,2350000.0
2009-07-16 13:45:00,13.14,13.243,13.054,13.071,2300000.0
2009-07-16 13:50:00,13.132,13.226,13.077,13.17,2150000.0
2009-07-16 13:55:00,13.213,13.224,13.034,13.156,2350000.0
2009-07-16 14:00:00,13.118,13.262,13.05,13.242,2100000.0
2009-07-16 14:05:00,13.158,13.239,13.044,13.108,2000000.0
2009-07-16 14:10:00,13.147,13.262,13.089,13.191,2250000.0
2009-07-16 14:15:00,13.189,13.229,13.007,13.213,2650000.0
2009-07-16 14:20:00,13.214,13.255,13.074,13.184,2150000.0
2009-07-16 14:25:00,13.148,13.269,13.08,13.172,2350000.0
2009-07-16 14:30:00,13.096,13.241,13.06,13.2,2300000.0
2009-07-16 14:35:00,13.209,13.235,13.082,13.17,2200000.0
2009-07-16 14:40:00,13.102,13.217,13.033,13.087,2200000.0
2009-07-16 14:45:00,13.171,13.229,13.069,13.152,2200000.0
2009-07-16 14:50:00,13.151,13.262,13.074,13.138,2350000.0
2009-07-16 14:55:00,13.194,13.255,13.069,13.224,2250000.0
2009-07-16 15:00:00,13.102,13.251,13.08,13.114,2000000.0
2009-07-16 15:05:00,13.16,13.242,13.066,13.123,2250000.0
2009-07-16 15:10:00,13.105,13.189,13.007,13.127,2150000.0
2009-07-16 15:15:00,13.066,13.173,13.008,13.171,2200000.0
2009-07-16 15:20:00,13.046,13.151,12.994,13.106,2200000.0
2009-07-16 15:25:00,13.018,13.205,13.018,13.116,2200000.0
2009-07-16 15:30:00,13.196,13.217,13.064,13.202,2000000.0
2009-07-16 15:35:00,13.211,13.233,13.036,13.101,2950000.0
2009-07-16 15:40:00,13.129,13.275,13.088,13.177,2300000.0
2009-07-16 15:45:00,13.26,13.266,13.061,13.23,2050000.0
2009-07-16 15:50:00,13.245,13.291,13.142,13.257,2350000.0
2009-07-16 15:55:00,13.164,13.295,13.116,13.243,2700000.0
2009-07-16 16:00:00,13.138,13.251,13.082,13.164,2050000.0
2009-07-16 16:05:00,13.118,13.224,13.06,13.149,2300000.0
2009-07-16 16:10:00,13.111,13.238,13.068,13.219,2000000.0
2009-07-16 16:15:00,13.203,13.249,13.084,13.162,2350000.0
2009-07-16 16:20:00,13.155,13.274,13.066,13.109,2150000.0
2009-07-16 16:25:00,13.197,13.294,13.103,13.145,2200000.0
2009-07-16 16:30:00,13.138,13.254,13.123,13.159,2200000.0
2009-07-16 16:35:00,13.152,13.273,13.098,13.116,2250000.0
2009-07-16 16:40:00,13.264,13.264,13.092,13.146,1650000.0
2009-07-16 16:45:00,13.201,13.285,13.109,13.182,2150000.0
2009-07-16 16:50:00,13.226,13.275,13.114,13.177,2350000.0
2009-07-16 16:55:00,13.256,13.336,13.123,13.185,2450000.0
2009-07-16 17:00:00,13.127,13.305,13.127,13.151,1950000.0
2009-07-16 17:05:00,13.215,13.308,13.141,13.271,2400000.0
2009-07-16 17:10:00,13.298,13.311,13.133,13.133,2300000.0
2009-07-16 17:15:00,13.247,13.306,13.146,13.197,2250000.0
2009-07-16 17:20:00,13.136,13.349,13.136,13.256,2100000.0
2009-07-16 17:25:00,13.205,13.328,13.127,13.204,2450000.0
2009-07-16 17:30:00,13.262,13.302,13.125,13.164,2100000.0
2009-07-16 17:35:00,13.163,13.28,13.105,13.201,2600000.0
2009-07-16 17:40:00,13.317,13.318,13.122,13.148,2200000.0
2009-07-16 17:45:00,13.273,13.306,13.118,13.158,2650000.0
2009-07-16 17:50:00,13.259,13.302,13.127,13.139,2250000.0
2009-07-16 17:55:00,13.298,13.319,13.154,13.204,1750000.0
2009-07-16 18:00:00,13.216,13.307,13.118,13.246,3050000.0
2009-07-16 18:05:00,13.175,13.32,13.11,13.21,2350000.0
2009-07-16 18:10:00,13.137,13.311,13.118,13.144,2300000.0
2009-07-16 18:15:00,13.217,13.304,13.109,13.176,2200000.0
2009-07-16 18:20:00,13.203,13.295,13.138,13.153,2400000.0
2009-07-16 18:25:00,13.194,13.321,13.139,13.204,2100000.0
2009-07-16 18:30:00,13.263,13.297,13.133,13.133,2450000.0
2009-07-16 18:35:00,13.239,13.277,13.108,13.257,3000000.0
2009-07-16 18:40:00,13.244,13.296,13.116,13.259,2300000.0
2009-07-16 18:45:00,13.275,13.315,13.134,13.202,2150000.0
2009-07-16 18:50:00,13.271,13.333,13.083,13.242,3300000.0
2009-07-16 18:55:00,13.149,13.256,13.127,13.156,1600000.0
2009-07-16 19:00:00,13.154,13.255,13.091,13.193,1650000.0
2009-07-16 19:05:00,13.184,13.235,13.085,13.184,2200000.0
2009-07-16 19:10:00,13.206,13.251,13.089,13.116,2700000.0
2009-07-16 19:15:00,13.146,13.259,13.089,13.204,2150000.0
2009-07-16 19:20:00,13.137,13.301,13.115,13.252,2350000.0
2009-07-16 19:25:00,13.244,13.249,13.067,13.091,2400000.0
2009-07-16 19:30:00,13.147,13.237,13.068,13.12,2450000.0
2009-07-16 19:35:00,13.104,13.233,13.074,13.118,2400000.0
2009-07-16 19:40:00,13.089,13.251,13.072,13.205,2400000.0
2009-07-16 19:45:00,13.122,13.243,13.026,13.147,1750000.0
2009-07-16 19:50:00,13.101,13.221,13.066,13.207,1850000.0
2009-07-16 19:55:00,13.131,13.226,13.087,13.209,2150000.0
2009-07-16 20:00:00,13.229,13.259,13.066,13.16,2050000.0
2009-07-16 20:05:00,13.198,13.217,13.082,13.115,1750000.0
2009-07-16 20:10:00,13.199,13.227,13.075,13.104,1850000.0
2009-07-16 20:15:00,13.188,13.234,13.076,13.119,900000.0
2009-07-16 20:20:00,13.167,13.234,13.087,13.129,1400000.0
2009-07-16 20:25:00,13.184,13.27,13.113,13.136,2000000.0
2009-07-16 20:30:00,13.184,13.259,13.107,13.175,2150000.0
2009-07-16 20:35:00,13.195,13.273,13.139,13.217,1450000.0
2009-07-16 20:40:00,13.187,13.256,13.166,13.226,900000.0
2009-07-16 20:45:00,13.218,13.275,13.143,13.267,1950000.0
2009-07-16 20:50:00,13.218,13.256,13.156,13.23,1600000.0
2009-07-16 20:55:00,13.135,13.256,13.135,13.174,950000.0
2009-07-16 21:00:00,13.198,13.294,13.093,13.263,1950000.0
2009-07-16 21:05:00,13.166,13.3,13.165,13.199,1800000.0
2009-07-16 21:10:00,13.253,13.271,13.112,13.171,1100000.0
2009-07-16 21:15:00,13.226,13.262,13.133,13.24,1700000.0
2009-07-16 21:20:00,13.253,13.291,13.134,13.169,1150000.0
2009-07-16 21:25:00,13.238,13.278,13.125,13.263,1250000.0
2009-07-16 21:30:00,13.152,13.311,13.124,13.165,1250000.0
2009-07-16 21:35:00,13.256,13.325,13.101,13.25,2650000.0
2009-07-16 21:40:00,13.154,13.29,13.142,13.236,1650000.0
2009-07-16 21:45:00,13.29,13.291,13.1,13.291,1350000.0
2009-07-16 21:50:00,13.165,13.296,13.145,13.268,1200000.0
2009-07-16 21:55:00,13.14,13.258,13.126,13.243,750000.0
2009-07-16 22:00:00,13.254,13.284,13.154,13.202,1450000.0
2009-07-16 22:05:00,13.249,13.314,13.139,13.196,1350000.0
2009-07-16 22:10:00,13.284,13.284,13.171,13.254,1000000.0
2009-07-16 22:15:00,13.26,13.289,13.151,13.28,1200000.0
2009-07-16 22:20:00,13.262,13.27,13.155,13.27,1050000.0
2009-07-16 22:25:00,13.207,13.327,13.118,13.235,1200000.0
2009-07-16 22:30:00,13.258,13.28,13.197,13.28,500000.0
2009-07-16 22:35:00,13.172,13.274,13.154,13.187,1050000.0
2009-07-16 22:40:00,13.129,13.306,13.129,13.226,1250000.0
2009-07-16 22:45:00,13.174,13.316,13.086,13.275,1800000.0
2009-07-16 22:50:00,13.162,13.285,13.098,13.139,1250000.0
2009-07-16 22:55:00,13.169,13.27,13.138,13.27,1450000.0
2009-07-16 23:00:00,13.267,13.267,13.143,13.263,1050000.0
2009-07-16 23:05:00,13.222,13.274,13.166,13.193,1550000.0
2009-07-16 23:10:00,13.2,13.288,13.15,13.171,2400000.0
2009-07-16 23:15:00,13.182,13.27,13.168,13.227,1200000.0
2009-07-16 23:20:00,13.234,13.264,13.137,13.25,1000000.0
2009-07-16 23:25:00,13.26,13.27,13.26,13.27,750000.0
2009-07-16 23:30:00,13.168,13.264,13.127,13.25,1250000.0
2009-07-16 23:35:00,13.26,13.26,13.26,13.26,650000.0
2009-07-16 23:40:00,13.254,13.275,13.129,13.27,1500000.0
2009-07-16 23:45:00,13.248,13.248,13.122,13.226,550000.0
2009-07-16 23:50:00,13.218,13.27,13.138,13.27,2050000.0
2009-07-16 23:55:00,13.26,13.27,13.26,13.26,1500000.0
2009-07-17 00:00:00,13.195,13.27,13.112,13.26,2550000.0
2009-07-17 00:05:00,13.204,13.275,13.115,13.238,2300000.0
2009-07-17 00:10:00,13.169,13.264,13.111,13.264,1750000.0
2009-07-17 00:15:00,13.273,13.275,13.133,13.177,1100000.0
2009-07-17 00:20:00,13.125,13.328,13.125,13.204,2050000.0
2009-07-17 00:25:00,13.263,13.27,13.138,13.27,850000.0
2009-07-17 00:30:00,13.272,13.322,13.103,13.276,2600000.0
2009-07-17 00:35:00,13.286,13.287,13.199,13.28,1100000.0
2009-07-17 00:40:00,13.193,13.27,13.118,13.249,1050000.0
2009-07-17 00:45:00,13.244,13.295,13.147,13.282,1100000.0
2009-07-17 00:50:00,13.288,13.34,13.19,13.27,2000000.0
2009-07-17 00:55:00,13.286,13.286,13.185,13.281,500000.0
2009-07-17 01:00:00,13.139,13.288,13.132,13.288,2800000.0
2009-07-17 01:05:00,13.24,13.28,13.134,13.27,2650000.0
2009-07-17 01:10:00,13.268,13.273,13.138,13.257,900000.0
2009-07-17 01:15:00,13.257,13.3,13.162,13.3,1400000.0
2009-07-17 01:20:00,13.234,13.311,13.112,13.27,1350000.0
2009-07-17 01:25:00,13.153,13.335,13.148,13.17,1550000.0
2009-07-17 01:30:00,13.256,13.287,13.131,13.24,1050000.0
2009-07-17 01:35:00,13.26,13.26,13.26,13.26,500000.0
2009-07-17 01:40:00,13.271,13.292,13.154,13.286,650000.0
2009-07-17 01:45:00,13.288,13.288,13.163,13.163,100000.0
2009-07-17 01:50:00,13.221,13.282,13.138,13.238,750000.0
2009-07-17 01:55:00,13.274,13.302,13.211,13.27,1550000.0
2009-07-17 02:00:00,13.27,13.312,13.171,13.253,1100000.0
2009-07-17 02:05:00,13.283,13.283,13.151,13.25,1750000.0
2009-07-17 02:10:00,13.261,13.27,13.128,13.128,2150000.0
2009-07-17 02:15:00,13.253,13.28,13.197,13.245,500000.0
2009-07-17 02:20:00,13.254,13.284,13.199,13.246,600000.0
2009-07-17 02:25:00,13.248,13.323,13.171,13.306,1500000.0
2009-07-17 02:30:00,13.246,13.297,13.143,13.282,2150000.0
2009-07-17 02:35:00,13.28,13.314,13.229,13.284,600000.0
2009-07-17 02:40:00,13.266,13.308,13.218,13.269,1200000.0
2009-07-17 02:45:00,13.225,13.296,13.146,13.205,1100000.0
2009-07-17 02:50:00,13.171,13.297,13.157,13.266,1250000.0
2009-07-17 02:55:00,13.27,13.293,13.114,13.27,1700000.0
2009-07-17 03:00:00,13.254,13.314,13.164,13.21,1800000.0
2009-07-17 03:05:00,13.194,13.303,13.178,13.215,1350000.0
2009-07-17 03:10:00,13.259,13.283,13.142,13.151,1000000.0
2009-07-17 03:15:00,13.26,13.294,13.153,13.294,800000.0
2009-07-17 03:20:00,13.192,13.304,13.115,13.281,1200000.0
2009-07-17 03:25:00,13.289,13.289,13.131,13.168,1050000.0
2009-07-17 03:30:00,13.222,13.336,13.115,13.251,2000000.0
2009-07-17 03:35:00,13.281,13.326,13.178,13.178,1550000.0
2009-07-17 03:40:00,13.282,13.29,13.135,13.241,2200000.0
2009-07-17 03:45:00,13.217,13.262,13.132,13.26,1500000.0
2009-07-17 03:50:00,13.234,13.304,13.138,13.195,1850000.0
2009-07-17 03:55:00,13.227,13.263,13.178,13.254,750000.0
2009-07-17 04:00:00,13.241,13.286,13.126,13.199,1650000.0
2009-07-17 04:05:00,13.217,13.286,13.145,13.24,700000.0
2009-07-17 04:10:00,13.234,13.292,13.137,13.209,1300000.0
2009-07-17 04:15:00,13.254,13.294,13.197,13.26,1000000.0
2009-07-17 04:20:00,13.22,13.294,13.142,13.25,1700000.0
2009-07-17 04:25:00,13.251,13.294,13.16,13.204,1000000.0
2009-07-17 04:30:00,13.224,13.262,13.166,13.24,1800000.0
2009-07-17 04:35:00,13.23,13.263,13.174,13.226,1500000.0
2009-07-17 04:40:00,13.214,13.263,13.173,13.22,950000.0
2009-07-17 04:45:00,13.222,13.285,13.074,13.198,1850000.0
2009-07-17 04:50:00,13.208,13.276,13.111,13.111,1200000.0
2009-07-17 04:55:00,13.254,13.287,13.198,13.25,1150000.0
2009-07-17 05:00:00,13.24,13.289,13.158,13.167,1200000.0
2009-07-17 05:05:00,13.275,13.275,13.087,13.244,900000.0
2009-07-17 05:10:00,13.169,13.276,13.094,13.228,1550000.0
2009-07-17 05:15:00,13.22,13.294,13.136,13.188,1150000.0
2009-07-17 05:20:00,13.129,13.274,13.129,13.224,700000.0
2009-07-17 05:25:00,13.225,13.26,13.108,13.252,750000.0
2009-07-17 05:30:00,13.228,13.34,13.139,13.261,1200000.0
2009-07-17 05:35:00,13.24,13.281,13.147,13.24,1600000.0
2009-07-17 05:40:00,13.231,13.249,13.155,13.21,1000000.0
2009-07-17 05:45:00,13.25,13.26,13.25,13.25,500000.0
2009-07-17 05:50:00,13.224,13.275,13.169,13.241,1000000.0
2009-07-17 05:55:00,13.244,13.274,13.189,13.244,500000.0
2009-07-17 06:00:00,13.254,13.267,13.14,13.233,1200000.0
2009-07-17 06:05:00,13.257,13.257,13.088,13.199,500000.0
2009-07-17 06:10:00,13.242,13.26,13.11,13.24,1000000.0
2009-07-17 06:15:00,13.27,13.28,13.146,13.146,2250000.0
2009-07-17 06:20:00,13.26,13.27,13.153,13.153,450000.0
2009-07-17 06:25:00,13.238,13.271,13.121,13.17,1050000.0
2009-07-17 06:30:00,13.2,13.272,13.12,13.168,2100000.0
2009-07-17 06:35:00,13.201,13.279,13.126,13.256,2050000.0
2009-07-17 06:40:00,13.226,13.281,13.105,13.259,1700000.0
2009-07-17 06:45:00,13.201,13.266,13.111,13.226,1750000.0
2009-07-17 06:50:00,13.209,13.299,13.121,13.144,2250000.0
2009-07-17 06:55:00,13.186,13.287,13.137,13.25,2000000.0
2009-07-17 07:00:00,13.226,13.249,13.101,13.23,1950000.0
2009-07-17 07:05:00,13.28,13.28,13.121,13.16,1050000.0
2009-07-17 07:10:00,13.218,13.28,13.122,13.27,850000.0
2009-07-17 07:15:00,13.168,13.279,13.128,13.237,1450000.0
2009-07-17 07:20:00,13.212,13.304,13.155,13.28,2150000.0
2009-07-17 07:25:00,13.19,13.309,13.131,13.175,950000.0
2009-07-17 07:30:00,13.24,13.28,13.122,13.136,1600000.0
2009-07-17 07:35:00,13.245,13.292,13.106,13.239,1200000.0
2009-07-17 07:40:00,13.194,13.29,13.096,13.151,1350000.0
2009-07-17 07:45:00,13.29,13.303,13.111,13.226,2150000.0
2009-07-17 07:50:00,13.261,13.287,13.138,13.183,850000.0
2009-07-17 07:55:00,13.272,13.287,13.131,13.273,1100000.0
2009-07-17 08:00:00,13.156,13.301,13.124,13.184,2250000.0
2009-07-17 08:05:00,13.25,13.288,13.15,13.275,1800000.0
2009-07-17 08:10:00,13.274,13.274,13.141,13.178,1950000.0
2009-07-17 08:15:00,13.174,13.313,13.16,13.179,1700000.0
2009-07-17 08:20:00,13.175,13.276,13.128,13.234,2050000.0
2009-07-17 08:25:00,13.149,13.29,13.112,13.259,1450000.0
2009-07-17 08:30:00,13.161,13.272,13.138,13.176,2200000.0
2009-07-17 08:35:00,13.199,13.261,13.104,13.137,2150000.0
2009-07-17 08:40:00,13.247,13.251,13.091,13.159,1900000.0
2009-07-17 08:45:00,13.238,13.254,13.07,13.254,1900000.0
2009-07-17 08:50:00,13.194,13.264,13.07,13.132,2150000.0
2009-07-17 08:55:00,13.176,13.266,13.098,13.251,1700000.0
2009-07-17 09:00:00,13.238,13.295,13.082,13.188,4450000.0
2009-07-17 09:05:00,13.187,13.293,13.118,13.164,4400000.0
2009-07-17 09:10:00,13.184,13.269,13.101,13.184,2800000.0
2009-07-17 09:15:00,13.189,13.264,13.113,13.191,6850000.0
2009-07-17 09:20:00,13.169,13.255,13.08,13.145,2500000.0
2009-07-17 09:25:00,13.146,13.242,13.088,13.102,4100000.0
2009-07-17 09:30:00,13.136,13.288,13.056,13.07,1650000.0
2009-07-17 09:35:00,13.115,13.271,13.098,13.116,4650000.0
2009-07-17 09:40:00,13.124,13.291,13.052,13.116,1750000.0
2009-07-17 09:45:00,13.228,13.265,13.114,13.169,1650000.0
2009-07-17 09:50:00,13.094,13.232,13.04,13.186,2800000.0
2009-07-17 09:55:00,13.233,13.248,13.047,13.117,2200000.0
2009-07-17 10:00:00,13.123,13.234,13.082,13.23,1750000.0
2009-07-17 10:05:00,13.169,13.24,13.078,13.186,2400000.0
2009-07-17 10:10:00,13.203,13.267,13.077,13.149,2000000.0
2009-07-17 10:15:00,13.102,13.259,13.08,13.192,2800000.0
2009-07-17 10:20:00,13.23,13.256,13.083,13.248,2300000.0
2009-07-17 10:25:00,13.136,13.25,13.086,13.13,1650000.0
2009-07-17 10:30:00,13.229,13.266,13.105,13.233,2300000.0
2009-07-17 10:35:00,13.17,13.229,13.073,13.143,1400000.0
2009-07-17 10:40:00,13.14,13.25,13.059,13.141,1300000.0
2009-07-17 10:45:00,13.098,13.234,13.064,13.228,2150000.0
2009-07-17 10:50:00,13.193,13.255,13.072,13.142,2350000.0
2009-07-17 10:55:00,13.107,13.242,13.085,13.146,1550000.0
2009-07-17 11:00:00,13.131,13.23,13.098,13.23,1300000.0
2009-07-17 11:05:00,13.24,13.253,13.097,13.097,1250000.0
2009-07-17 11:10:00,13.094,13.225,13.08,13.106,1850000.0
2009-07-17 11:15:00,13.137,13.215,13.049,13.12,2350000.0
2009-07-17 11:20:00,13.201,13.247,13.045,13.072,2250000.0
2009-07-17 11:25:00,13.156,13.243,13.077,13.203,2200000.0
2009-07-17 11:30:00,13.105,13.19,13.016,13.079,2350000.0
2009-07-17 11:35:00,13.173,13.197,13.035,13.171,2300000.0
2009-07-17 11:40:00,13.171,13.19,13.03,13.146,2200000.0
2009-07-17 11:45:00,13.049,13.188,13.015,13.158,2250000.0
2009-07-17 11:50:00,13.175,13.199,13.038,13.163,2300000.0
2009-07-17 11:55:00,13.149,13.201,12.981,13.048,2500000.0
2009-07-17 12:00:00,13.11,13.199,13.031,13.121,1950000.0
2009-07-17 12:05:00,13.185,13.218,13.038,13.194,2250000.0
2009-07-17 12:10:00,13.177,13.186,13.015,13.134,1950000.0
2009-07-17 12:15:00,13.124,13.172,13.009,13.066,2250000.0
2009-07-17 12:20:00,13.179,13.191,13.006,13.134,2500000.0
2009-07-17 12:25:00,13.142,13.181,13.031,13.097,1900000.0
2009-07-17 12:30:00,13.115,13.192,13.05,13.191,2150000.0
2009-07-17 12:35:00,13.088,13.224,12.998,13.165,2850000.0
2009-07-17 12:40:00,13.026,13.189,13.025,13.182,2250000.0
2009-07-17 12:45:00,13.083,13.199,13.016,13.057,2000000.0
2009-07-17 12:50:00,13.155,13.191,13.001,13.15,1900000.0
2009-07-17 12:55:00,13.133,13.186,13.045,13.121,2000000.0
2009-07-17 13:00:00,13.144,13.158,12.979,13.047,2350000.0
2009-07-17 13:05:00,13.056,13.151,13.002,13.041,2200000.0
2009-07-17 13:10:00,13.022,13.168,13.0,13.12,2050000.0
2009-07-17 13:15:00,13.109,13.159,12.951,13.026,2450000.0
2009-07-17 13:20:00,13.043,13.177,12.989,13.114,2150000.0
2009-07-17 13:25:00,13.027,13.174,13.016,13.126,2600000.0
2009-07-17 13:30:00,13.132,13.176,12.993,13.135,1900000.0
2009-07-17 13:35:00,13.132,13.184,13.015,13.053,2550000.0
2009-07-17 13:40:00,13.087,13.164,12.995,13.029,1900000.0
2009-07-17 13:45:00,13.058,13.147,12.948,13.022,2300000.0
2009-07-17 13:50:00,13.033,13.155,13.0,13.112,2150000.0
2009-07-17 13:55:00,13.127,13.135,12.961,13.088,2350000.0
2009-07-17 14:00:00,13.05,13.134,12.979,13.134,2100000.0
2009-07-17 14:05:00,13.085,13.183,13.027,13.159,1200000.0
2009-07-17 14:10:00,13.07,13.141,12.979,13.093,2250000.0
2009-07-17 14:15:00,13.088,13.124,12.952,13.094,2650000.0
2009-07-17 14:20:00,13.057,13.091,12.929,13.042,2150000.0
2009-07-17 14:25:00,12.987,13.112,12.947,13.068,2350000.0
2009-07-17 14:30:00,12.993,13.121,12.945,13.109,2300000.0
2009-07-17 14:35:00,13.118,13.178,12.972,13.101,2200000.0
2009-07-17 14:40:00,13.047,13.173,12.954,13.024,2200000.0
2009-07-17 14:45:00,13.092,13.123,12.97,13.052,2200000.0
2009-07-17 14:50:00,13.049,13.145,12.979,13.036,2350000.0
2009-07-17 14:55:00,13.128,13.177,13.024,13.177,2250000.0
2009-07-17 15:00:00,13.06,13.206,13.044,13.072,2000000.0
2009-07-17 15:05:00,13.14,13.239,13.063,13.148,2250000.0
2009-07-17 15:10:00,13.114,13.26,13.05,13.203,2150000.0
2009-07-17 15:15:00,13.158,13.337,13.103,13.334,2200000.0
2009-07-17 15:20:00,13.212,13.365,13.19,13.287,2200000.0
2009-07-17 15:25:00,13.205,13.404,13.205,13.296,2200000.0
2009-07-17 15:30:00,13.389,13.438,13.282,13.402,2000000.0
2009-07-17 15:35:00,13.362,13.432,13.215,13.258,2950000.0
2009-07-17 15:40:00,13.259,13.435,13.201,13.292,2300000.0
2009-07-17 15:45:00,13.377,13.42,13.237,13.361,2050000.0
2009-07-17 15:50:00,13.357,13.38,13.23,13.352,2350000.0
2009-07-17 15:55:00,13.267,13.382,13.226,13.361,2700000.0
2009-07-17 16:00:00,13.257,13.407,13.232,13.348,2050000.0
2009-07-17 16:05:00,13.291,13.425,13.22,13.324,2300000.0
2009-07-17 16:10:00,13.3,13.444,13.24,13.381,2000000.0
2009-07-17 16:15:00,13.385,13.416,13.267,13.319,2350000.0
2009-07-17 16:20:00,13.334,13.428,13.231,13.3,2150000.0
2009-07-17 16:25:00,13.385,13.426,13.261,13.316,2200000.0
2009-07-17 16:30:00,13.315,13.426,13.274,13.32,2250000.0
2009-07-17 16:35:00,13.315,13.427,13.286,13.286,2250000.0
2009-07-17 16:40:00,13.426,13.457,13.254,13.301,2050000.0
2009-07-17 16:45:00,13.334,13.42,13.258,13.273,2150000.0
2009-07-17 16:50:00,13.359,13.406,13.247,13.263,2350000.0
2009-07-17 16:55:00,13.34,13.433,13.235,13.304,2450000.0
2009-07-17 17:00:00,13.223,13.406,13.223,13.223,1950000.0
2009-07-17 17:05:00,13.301,13.429,13.239,13.361,2400000.0
2009-07-17 17:10:00,13.377,13.393,13.241,13.26,2300000.0
2009-07-17 17:15:00,13.345,13.402,13.231,13.303,2250000.0
2009-07-17 17:20:00,13.227,13.401,13.209,13.357,2100000.0
2009-07-17 17:25:00,13.284,13.39,13.198,13.311,2450000.0
2009-07-17 17:30:00,13.366,13.396,13.254,13.322,2100000.0
2009-07-17 17:35:00,13.306,13.423,13.224,13.31,2600000.0
2009-07-17 17:40:00,13.409,13.452,13.238,13.238,2050000.0
2009-07-17 17:45:00,13.389,13.404,13.241,13.308,2650000.0
2009-07-17 17:50:00,13.374,13.44,13.244,13.333,2700000.0
2009-07-17 17:55:00,13.405,13.427,13.239,13.309,2100000.0
2009-07-17 18:00:00,13.328,13.443,13.267,13.389,1350000.0
2009-07-17 18:05:00,13.329,13.435,13.258,13.378,2350000.0
2009-07-17 18:10:00,13.417,13.42,13.27,13.285,2500000.0
2009-07-17 18:15:00,13.356,13.441,13.276,13.292,1850000.0
2009-07-17 18:20:00,13.343,13.422,13.273,13.273,2400000.0
2009-07-17 18:25:00,13.334,13.432,13.273,13.285,2200000.0
2009-07-17 18:30:00,13.381,13.396,13.231,13.231,2450000.0
2009-07-17 18:35:00,13.364,13.422,13.251,13.383,3000000.0
2009-07-17 18:40:00,13.371,13.44,13.228,13.377,2250000.0
2009-07-17 18:45:00,13.422,13.456,13.268,13.351,2100000.0
2009-07-17 18:50:00,13.419,13.443,13.24,13.246,2550000.0
2009-07-17 18:55:00,13.303,13.46,13.258,13.344,2350000.0
2009-07-17 19:00:00,13.32,13.422,13.262,13.403,1700000.0
2009-07-17 19:05:00,13.373,13.417,13.269,13.355,1750000.0
2009-07-17 19:10:00,13.408,13.434,13.289,13.328,2200000.0
2009-07-17 19:15:00,13.314,13.413,13.251,13.375,2150000.0
2009-07-17 19:20:00,13.293,13.411,13.219,13.377,1700000.0
2009-07-17 19:25:00,13.307,13.429,13.204,13.242,2450000.0
2009-07-17 19:30:00,13.276,13.399,13.245,13.28,2050000.0
2009-07-17 19:35:00,13.257,13.383,13.226,13.275,2400000.0
2009-07-17 19:40:00,13.281,13.38,13.233,13.373,1750000.0
2009-07-17 19:45:00,13.284,13.425,13.24,13.309,2250000.0
2009-07-17 19:50:00,13.342,13.372,13.244,13.344,900000.0
2009-07-17 19:55:00,13.279,13.384,13.249,13.353,2150000.0
2009-07-17 20:00:00,13.388,13.411,13.258,13.324,2900000.0
2009-07-17 20:05:00,13.29,13.451,13.218,13.261,2550000.0
2009-07-17 20:10:00,13.36,13.431,13.231,13.286,3050000.0
2009-07-17 20:15:00,13.328,13.395,13.23,13.268,2200000.0
2009-07-17 20:20:00,13.383,13.397,13.241,13.317,1100000.0
2009-07-17 20:25:00,13.346,13.376,13.219,13.261,1700000.0
2009-07-17 20:30:00,13.309,13.39,13.233,13.35,1100000.0
2009-07-17 20:35:00,13.271,13.384,13.212,13.348,1900000.0
2009-07-17 20:40:00,13.303,13.38,13.237,13.237,1150000.0
2009-07-17 20:45:00,13.338,13.396,13.211,13.273,2000000.0
2009-07-17 20:50:00,13.338,13.39,13.271,13.382,1850000.0
2009-07-17 20:55:00,13.249,13.394,13.236,13.37,2550000.0
2009-07-17 21:00:00,13.331,13.383,13.211,13.372,1150000.0
2009-07-17 21:05:00,13.378,13.4,13.248,13.386,650000.0
2009-07-17 21:10:00,13.363,13.387,13.226,13.268,750000.0
2009-07-17 21:15:00,13.322,13.367,13.225,13.332,1250000.0
2009-07-17 21:20:00,13.363,13.364,13.244,13.35,1550000.0
2009-07-17 21:25:00,13.287,13.356,13.218,13.258,1000000.0
2009-07-17 21:30:00,13.211,13.388,13.211,13.341,1650000.0
2009-07-17 21:35:00,13.34,13.36,13.234,13.34,1300000.0
2009-07-17 21:40:00,13.248,13.365,13.222,13.302,1400000.0
2009-07-17 21:45:00,13.339,13.356,13.195,13.356,1250000.0
2009-07-17 21:50:00,13.223,13.356,13.213,13.275,1650000.0
2009-07-17 21:55:00,13.342,13.381,13.241,13.328,1350000.0
2009-07-17 22:00:00,13.334,13.364,13.216,13.277,1450000.0
2009-07-17 22:05:00,13.371,13.371,13.212,13.337,1100000.0
2009-07-17 22:10:00,13.366,13.376,13.204,13.344,1850000.0
2009-07-17 22:15:00,13.333,13.357,13.239,13.239,900000.0
2009-07-17 22:20:00,13.336,13.364,13.256,13.35,1050000.0
2009-07-17 22:25:00,13.259,13.394,13.238,13.366,1050000.0
2009-07-17 22:30:00,13.314,13.38,13.248,13.248,200000.0
2009-07-17 22:35:00,13.264,13.321,13.228,13.258,300000.0
2009-07-17 22:40:00,13.222,13.369,13.222,13.234,850000.0
2009-07-17 22:45:00,13.362,13.429,13.23,13.251,1300000.0
2009-07-17 22:50:00,13.25,13.394,13.174,13.392,2400000.0
2009-07-17 22:55:00,13.286,13.377,13.245,13.267,600000.0
2009-07-19 23:00:00,13.367,13.396,13.243,13.366,1100000.0
2009-07-19 23:05:00,13.374,13.374,13.287,13.287,150000.0
2009-07-19 23:10:00,13.298,13.384,13.258,13.367,550000.0
2009-07-19 23:15:00,13.352,13.371,13.29,13.341,500000.0
2009-07-19 23:20:00,13.354,13.384,13.299,13.354,500000.0
2009-07-19 23:25:00,13.365,13.365,13.253,13.268,350000.0
2009-07-19 23:30:00,13.288,13.384,13.248,13.34,1150000.0
2009-07-19 23:35:00,13.284,13.382,13.226,13.382,500000.0
2009-07-19 23:40:00,13.374,13.384,13.249,13.348,650000.0
2009-07-19 23:45:00,13.311,13.408,13.311,13.408,200000.0
2009-07-19 23:50:00,13.338,13.418,13.258,13.273,1850000.0
2009-07-19 23:55:00,13.33,13.349,13.236,13.299,750000.0
2009-07-20 00:00:00,13.314,13.419,13.218,13.357,3800000.0
2009-07-20 00:05:00,13.333,13.413,13.239,13.372,1900000.0
2009-07-20 00:10:00,13.296,13.391,13.224,13.391,2300000.0
2009-07-20 00:15:00,13.324,13.409,13.222,13.372,750000.0
2009-07-20 00:20:00,13.238,13.4,13.238,13.367,1200000.0
2009-07-20 00:25:00,13.346,13.378,13.233,13.368,1050000.0
2009-07-20 00:30:00,13.351,13.394,13.241,13.347,1950000.0
2009-07-20 00:35:00,13.345,13.395,13.229,13.329,1550000.0
2009-07-20 00:40:00,13.32,13.433,13.224,13.385,2000000.0
2009-07-20 00:45:00,13.4,13.47,13.278,13.404,1550000.0
2009-07-20 00:50:00,13.377,13.439,13.282,13.369,2700000.0
2009-07-20 00:55:00,13.365,13.421,13.292,13.379,1400000.0
2009-07-20 01:00:00,13.269,13.424,13.262,13.369,2000000.0
2009-07-20 01:05:00,13.381,13.412,13.268,13.287,1350000.0
2009-07-20 01:10:00,13.4,13.403,13.268,13.387,900000.0
2009-07-20 01:15:00,13.403,13.405,13.293,13.4,950000.0
2009-07-20 01:20:00,13.386,13.458,13.288,13.288,1150000.0
2009-07-20 01:25:00,13.402,13.411,13.299,13.377,850000.0
2009-07-20 01:30:00,13.378,13.428,13.278,13.398,1100000.0
2009-07-20 01:35:00,13.431,13.433,13.297,13.339,1400000.0
2009-07-20 01:40:00,13.401,13.401,13.284,13.349,500000.0
2009-07-20 01:45:00,13.389,13.464,13.284,13.4,1650000.0
2009-07-20 01:50:00,13.374,13.424,13.334,13.387,1550000.0
2009-07-20 01:55:00,13.396,13.421,13.323,13.392,1150000.0
2009-07-20 02:00:00,13.4,13.4,13.39,13.39,700000.0
2009-07-20 02:05:00,13.408,13.411,13.324,13.376,1350000.0
2009-07-20 02:10:00,13.269,13.423,13.233,13.359,1300000.0
2009-07-20 02:15:00,13.399,13.424,13.266,13.421,1000000.0
2009-07-20 02:20:00,13.348,13.441,13.279,13.353,2250000.0
2009-07-20 02:25:00,13.4,13.429,13.278,13.4,1000000.0
2009-07-20 02:30:00,13.262,13.426,13.262,13.389,1300000.0
2009-07-20 02:35:00,13.286,13.409,13.253,13.386,1200000.0
2009-07-20 02:40:00,13.316,13.437,13.26,13.384,1550000.0
2009-07-20 02:45:00,13.42,13.43,13.288,13.42,1650000.0
2009-07-20 02:50:00,13.288,13.494,13.273,13.373,1750000.0
2009-07-20 02:55:00,13.403,13.434,13.292,13.299,2600000.0
2009-07-20 03:00:00,13.392,13.431,13.267,13.403,2500000.0
2009-07-20 03:05:00,13.321,13.469,13.299,13.402,2300000.0
2009-07-20 03:10:00,13.402,13.422,13.276,13.41,1900000.0
2009-07-20 03:15:00,13.4,13.423,13.275,13.35,2050000.0
2009-07-20 03:20:00,13.338,13.431,13.332,13.431,950000.0
2009-07-20 03:25:00,13.38,13.527,13.252,13.472,2700000.0
2009-07-20 03:30:00,13.467,13.494,13.326,13.48,1250000.0
2009-07-20 03:35:00,13.48,13.537,13.368,13.368,2250000.0
2009-07-20 03:40:00,13.472,13.529,13.353,13.5,1550000.0
2009-07-20 03:45:00,13.514,13.542,13.387,13.473,2750000.0
2009-07-20 03:50:00,13.459,13.531,13.341,13.48,2250000.0
2009-07-20 03:55:00,13.427,13.554,13.324,13.414,3700000.0
2009-07-20 04:00:00,13.421,13.464,13.34,13.419,550000.0
2009-07-20 04:05:00,13.388,13.504,13.351,13.454,2350000.0
2009-07-20 04:10:00,13.364,13.514,13.364,13.4,1050000.0
2009-07-20 04:15:00,13.473,13.544,13.392,13.51,2400000.0
2009-07-20 04:20:00,13.521,13.535,13.383,13.429,1250000.0
2009-07-20 04:25:00,13.46,13.557,13.376,13.441,1450000.0
2009-07-20 04:30:00,13.396,13.533,13.396,13.516,800000.0
2009-07-20 04:35:00,13.474,13.526,13.368,13.51,1600000.0
2009-07-20 04:40:00,13.498,13.51,13.415,13.5,950000.0
2009-07-20 04:45:00,13.427,13.552,13.406,13.45,2800000.0
2009-07-20 04:50:00,13.426,13.543,13.398,13.489,1550000.0
2009-07-20 04:55:00,13.456,13.527,13.403,13.527,950000.0
2009-07-20 05:00:00,13.393,13.522,13.382,13.458,850000.0
2009-07-20 05:05:00,13.561,13.564,13.395,13.442,1650000.0
2009-07-20 05:10:00,13.372,13.546,13.348,13.493,1400000.0
2009-07-20 05:15:00,13.457,13.502,13.367,13.367,750000.0
2009-07-20 05:20:00,13.448,13.54,13.409,13.42,800000.0
2009-07-20 05:25:00,13.366,13.579,13.356,13.518,1350000.0
2009-07-20 05:30:00,13.537,13.538,13.368,13.457,1850000.0
2009-07-20 05:35:00,13.39,13.528,13.378,13.524,1600000.0
2009-07-20 05:40:00,13.49,13.515,13.357,13.48,1100000.0
2009-07-20 05:45:00,13.49,13.522,13.369,13.522,1100000.0
2009-07-20 05:50:00,13.411,13.514,13.356,13.514,1150000.0
2009-07-20 05:55:00,13.437,13.524,13.373,13.448,1750000.0
2009-07-20 06:00:00,13.47,13.51,13.361,13.459,1150000.0
2009-07-20 06:05:00,13.504,13.532,13.366,13.375,950000.0
2009-07-20 06:10:00,13.486,13.542,13.351,13.503,2450000.0
2009-07-20 06:15:00,13.435,13.53,13.349,13.53,1000000.0
2009-07-20 06:20:00,13.476,13.532,13.359,13.49,1300000.0
2009-07-20 06:25:00,13.486,13.521,13.371,13.371,2200000.0
2009-07-20 06:30:00,13.478,13.521,13.328,13.422,1900000.0
2009-07-20 06:35:00,13.367,13.498,13.351,13.496,2050000.0
2009-07-20 06:40:00,13.468,13.513,13.371,13.457,2600000.0
2009-07-20 06:45:00,13.43,13.551,13.333,13.523,1800000.0
2009-07-20 06:50:00,13.432,13.504,13.33,13.397,1950000.0
2009-07-20 06:55:00,13.504,13.539,13.372,13.478,1600000.0
2009-07-20 07:00:00,13.429,13.535,13.364,13.418,2400000.0
2009-07-20 07:05:00,13.514,13.559,13.399,13.476,1500000.0
2009-07-20 07:10:00,13.434,13.554,13.397,13.483,3150000.0
2009-07-20 07:15:00,13.373,13.54,13.373,13.455,1250000.0
2009-07-20 07:20:00,13.488,13.55,13.398,13.54,1450000.0
2009-07-20 07:25:00,13.47,13.605,13.403,13.488,2150000.0
2009-07-20 07:30:00,13.444,13.58,13.388,13.57,2050000.0
2009-07-20 07:35:00,13.479,13.598,13.391,13.506,1700000.0
2009-07-20 07:40:00,13.411,13.57,13.364,13.57,2800000.0
2009-07-20 07:45:00,13.419,13.631,13.363,13.551,3200000.0
2009-07-20 07:50:00,13.428,13.592,13.385,13.548,3400000.0
2009-07-20 07:55:00,13.516,13.591,13.406,13.57,2900000.0
2009-07-20 08:00:00,13.553,13.57,13.422,13.481,2150000.0
2009-07-20 08:05:00,13.527,13.59,13.415,13.59,2050000.0
2009-07-20 08:10:00,13.489,13.583,13.396,13.459,2250000.0
2009-07-20 08:15:00,13.569,13.59,13.393,13.425,2050000.0
2009-07-20 08:20:00,13.498,13.592,13.421,13.467,2400000.0
2009-07-20 08:25:00,13.453,13.58,13.417,13.57,2350000.0
2009-07-20 08:30:00,13.441,13.56,13.405,13.56,2450000.0
2009-07-20 08:35:00,13.552,13.552,13.402,13.55,900000.0
2009-07-20 08:40:00,13.515,13.557,13.391,13.455,2150000.0
2009-07-20 08:45:00,13.58,13.58,13.394,13.551,2750000.0
2009-07-20 08:50:00,13.499,13.569,13.403,13.487,2200000.0
2009-07-20 08:55:00,13.58,13.585,13.409,13.468,1900000.0
2009-07-20 09:00:00,13.46,13.58,13.422,13.448,2450000.0
2009-07-20 09:05:00,13.543,13.579,13.41,13.544,3300000.0
2009-07-20 09:10:00,13.471,13.564,13.384,13.564,1850000.0
2009-07-20 09:15:00,13.561,13.622,13.399,13.548,2250000.0
2009-07-20 09:20:00,13.569,13.592,13.451,13.548,3000000.0
2009-07-20 09:25:00,13.426,13.61,13.426,13.56,2450000.0
2009-07-20 09:30:00,13.475,13.589,13.415,13.483,2550000.0
2009-07-20 09:35:00,13.449,13.6,13.427,13.514,2400000.0
2009-07-20 09:40:00,13.47,13.596,13.452,13.538,2200000.0
2009-07-20 09:45:00,13.447,13.611,13.441,13.531,2050000.0
2009-07-20 09:50:00,13.545,13.59,13.429,13.494,2350000.0
2009-07-20 09:55:00,13.573,13.616,13.415,13.523,2650000.0
2009-07-20 10:00:00,13.48,13.638,13.455,13.638,2100000.0
2009-07-20 10:05:00,13.554,13.657,13.45,13.607,2700000.0
2009-07-20 10:10:00,13.497,13.666,13.454,13.646,2650000.0
2009-07-20 10:15:00,13.506,13.678,13.488,13.625,2200000.0
2009-07-20 10:20:00,13.558,13.637,13.479,13.502,2600000.0
2009-07-20 10:25:00,13.565,13.656,13.487,13.607,2100000.0
2009-07-20 10:30:00,13.567,13.686,13.475,13.562,2450000.0
2009-07-20 10:35:00,13.605,13.682,13.471,13.477,2100000.0
2009-07-20 10:40:00,13.523,13.639,13.466,13.606,2250000.0
2009-07-20 10:45:00,13.502,13.711,13.486,13.649,2300000.0
2009-07-20 10:50:00,13.622,13.71,13.51,13.601,2400000.0
2009-07-20 10:55:00,13.529,13.709,13.513,13.513,1950000.0
2009-07-20 11:00:00,13.616,13.713,13.51,13.654,2450000.0
2009-07-20 11:05:00,13.559,13.711,13.542,13.643,2350000.0
2009-07-20 11:10:00,13.586,13.7,13.534,13.604,2150000.0
2009-07-20 11:15:00,13.576,13.743,13.532,13.704,2050000.0
2009-07-20 11:20:00,13.544,13.7,13.544,13.582,2250000.0
2009-07-20 11:25:00,13.578,13.747,13.549,13.571,1800000.0
2009-07-20 11:30:00,13.573,13.699,13.561,13.654,2200000.0
2009-07-20 11:35:00,13.563,13.726,13.549,13.653,2150000.0
2009-07-20 11:40:00,13.644,13.744,13.575,13.662,2350000.0
2009-07-20 11:45:00,13.703,13.728,13.558,13.607,2000000.0
2009-07-20 11:50:00,13.633,13.725,13.544,13.604,2300000.0
2009-07-20 11:55:00,13.648,13.738,13.562,13.565,2050000.0
2009-07-20 12:00:00,13.667,13.691,13.49,13.584,2700000.0
2009-07-20 12:05:00,13.662,13.717,13.548,13.636,2350000.0
2009-07-20 12:10:00,13.641,13.686,13.515,13.662,2050000.0
2009-07-20 12:15:00,13.578,13.683,13.539,13.582,2300000.0
2009-07-20 12:20:00,13.56,13.709,13.507,13.67,2950000.0
2009-07-20 12:25:00,13.688,13.727,13.535,13.677,2000000.0
2009-07-20 12:30:00,13.604,13.696,13.534,13.575,2200000.0
2009-07-20 12:35:00,13.644,13.696,13.557,13.582,2200000.0
2009-07-20 12:40:00,13.697,13.711,13.557,13.587,2200000.0
2009-07-20 12:45:00,13.66,13.699,13.505,13.605,2150000.0
2009-07-20 12:50:00,13.583,13.671,13.513,13.616,2250000.0
2009-07-20 12:55:00,13.562,13.709,13.528,13.563,2000000.0
2009-07-20 13:00:00,13.657,13.673,13.51,13.661,2250000.0
2009-07-20 13:05:00,13.591,13.753,13.577,13.635,2350000.0
2009-07-20 13:10:00,13.631,13.715,13.547,13.64,2200000.0
2009-07-20 13:15:00,13.581,13.724,13.553,13.589,2200000.0
2009-07-20 13:20:00,13.626,13.723,13.525,13.687,2200000.0
2009-07-20 13:25:00,13.663,13.748,13.513,13.57,2300000.0
2009-07-20 13:30:00,13.646,13.683,13.511,13.566,2350000.0
2009-07-20 13:35:00,13.635,13.665,13.511,13.636,2150000.0
2009-07-20 13:40:00,13.641,13.645,13.452,13.61,2650000.0
2009-07-20 13:45:00,13.632,13.706,13.52,13.622,2250000.0
2009-07-20 13:50:00,13.586,13.702,13.532,13.596,2000000.0
2009-07-20 13:55:00,13.667,13.694,13.503,13.576,2100000.0
2009-07-20 14:00:00,13.626,13.672,13.528,13.641,2350000.0
2009-07-20 14:05:00,13.631,13.654,13.496,13.546,2150000.0
2009-07-20 14:10:00,13.516,13.703,13.507,13.53,2300000.0
2009-07-20 14:15:00,13.65,13.661,13.497,13.568,2350000.0
2009-07-20 14:20:00,13.574,13.699,13.525,13.628,2550000.0
2009-07-20 14:25:00,13.659,13.688,13.489,13.616,2350000.0
2009-07-20 14:30:00,13.612,13.718,13.523,13.596,2300000.0
2009-07-20 14:35:00,13.697,13.727,13.576,13.601,2550000.0
2009-07-20 14:40:00,13.612,13.708,13.563,13.659,2450000.0
2009-07-20 14:45:00,13.672,13.729,13.546,13.576,2050000.0
2009-07-20 14:50:00,13.577,13.699,13.551,13.611,2200000.0
2009-07-20 14:55:00,13.591,13.694,13.515,13.678,2350000.0
2009-07-20 15:00:00,13.625,13.696,13.528,13.637,2000000.0
2009-07-20 15:05:00,13.656,13.702,13.526,13.702,1900000.0
2009-07-20 15:10:00,13.576,13.703,13.522,13.556,2000000.0
2009-07-20 15:15:00,13.697,13.705,13.535,13.542,2250000.0
2009-07-20 15:20:00,13.662,13.721,13.544,13.613,2850000.0
2009-07-20 15:25:00,13.688,13.706,13.53,13.606,2150000.0
2009-07-20 15:30:00,13.609,13.714,13.536,13.688,1900000.0
2009-07-20 15:35:00,13.664,13.744,13.539,13.675,2200000.0
2009-07-20 15:40:00,13.566,13.723,13.549,13.65,2250000.0
2009-07-20 15:45:00,13.661,13.702,13.561,13.681,1950000.0
2009-07-20 15:50:00,13.686,13.686,13.506,13.663,2250000.0
2009-07-20 15:55:00,13.605,13.694,13.493,13.608,1950000.0
2009-07-20 16:00:00,13.552,13.713,13.552,13.668,2500000.0
2009-07-20 16:05:00,13.671,13.711,13.56,13.691,2300000.0
2009-07-20 16:10:00,13.693,13.704,13.487,13.532,2250000.0
2009-07-20 16:15:00,13.627,13.69,13.515,13.681,2200000.0
2009-07-20 16:20:00,13.677,13.677,13.518,13.621,2300000.0
2009-07-20 16:25:00,13.564,13.688,13.489,13.55,2350000.0
2009-07-20 16:30:00,13.637,13.637,13.461,13.57,2200000.0
2009-07-20 16:35:00,13.493,13.622,13.476,13.618,2250000.0
2009-07-20 16:40:00,13.533,13.645,13.476,13.535,2350000.0
2009-07-20 16:45:00,13.516,13.645,13.442,13.468,2350000.0
2009-07-20 16:50:00,13.483,13.597,13.446,13.53,2050000.0
2009-07-20 16:55:00,13.583,13.651,13.437,13.516,2600000.0
2009-07-20 17:00:00,13.503,13.619,13.455,13.482,1950000.0
2009-07-20 17:05:00,13.543,13.639,13.474,13.587,2350000.0
2009-07-20 17:10:00,13.594,13.612,13.447,13.495,2150000.0
2009-07-20 17:15:00,13.535,13.653,13.457,13.521,1800000.0
2009-07-20 17:20:00,13.629,13.629,13.451,13.565,2100000.0
2009-07-20 17:25:00,13.628,13.633,13.476,13.633,2300000.0
2009-07-20 17:30:00,13.533,13.659,13.51,13.55,2300000.0
2009-07-20 17:35:00,13.632,13.64,13.49,13.627,2300000.0
2009-07-20 17:40:00,13.578,13.676,13.489,13.5,2800000.0
2009-07-20 17:45:00,13.554,13.648,13.473,13.58,2400000.0
2009-07-20 17:50:00,13.578,13.641,13.446,13.586,2400000.0
2009-07-20 17:55:00,13.598,13.637,13.475,13.512,2450000.0
2009-07-20 18:00:00,13.536,13.633,13.461,13.63,2200000.0
2009-07-20 18:05:00,13.608,13.66,13.441,13.484,2800000.0
2009-07-20 18:10:00,13.538,13.657,13.502,13.654,1650000.0
2009-07-20 18:15:00,13.559,13.672,13.506,13.506,1700000.0
2009-07-20 18:20:00,13.543,13.676,13.5,13.507,4650000.0
2009-07-20 18:25:00,13.515,13.678,13.454,13.538,3600000.0
2009-07-20 18:30:00,13.541,13.662,13.533,13.573,4100000.0
2009-07-20 18:35:00,13.567,13.661,13.498,13.546,2200000.0
2009-07-20 18:40:00,13.571,13.654,13.499,13.616,6850000.0
2009-07-20 18:45:00,13.602,13.702,13.538,13.618,4700000.0
2009-07-20 18:50:00,13.578,13.652,13.527,13.602,4050000.0
2009-07-20 18:55:00,13.666,13.666,13.525,13.63,4900000.0
2009-07-20 19:00:00,13.638,13.642,13.488,13.595,2250000.0
2009-07-20 19:05:00,13.57,13.66,13.509,13.538,1850000.0
2009-07-20 19:10:00,13.645,13.666,13.431,13.613,1900000.0
2009-07-20 19:15:00,13.54,13.65,13.461,13.612,1900000.0
2009-07-20 19:20:00,13.522,13.646,13.485,13.595,2150000.0
2009-07-20 19:25:00,13.537,13.616,13.466,13.494,2200000.0
2009-07-20 19:30:00,13.606,13.612,13.462,13.49,1450000.0
2009-07-20 19:35:00,13.567,13.629,13.457,13.509,2050000.0
2009-07-20 19:40:00,13.489,13.62,13.443,13.515,1900000.0
2009-07-20 19:45:00,13.49,13.616,13.49,13.578,1600000.0
2009-07-20 19:50:00,13.597,13.642,13.463,13.56,1700000.0
2009-07-20 19:55:00,13.51,13.651,13.481,13.502,2250000.0
2009-07-20 20:00:00,13.579,13.621,13.439,13.614,1900000.0
2009-07-20 20:05:00,13.6,13.649,13.484,13.604,2200000.0
2009-07-20 20:10:00,13.578,13.667,13.476,13.56,1450000.0
2009-07-20 20:15:00,13.563,13.665,13.482,13.575,1750000.0
2009-07-20 20:20:00,13.632,13.653,13.49,13.593,1850000.0
2009-07-20 20:25:00,13.485,13.647,13.476,13.615,950000.0
2009-07-20 20:30:00,13.52,13.624,13.476,13.602,900000.0
2009-07-20 20:35:00,13.604,13.611,13.492,13.606,450000.0
2009-07-20 20:40:00,13.567,13.609,13.479,13.485,1100000.0
2009-07-20 20:45:00,13.507,13.617,13.481,13.554,1000000.0
2009-07-20 20:50:00,13.483,13.619,13.457,13.59,1250000.0
2009-07-20 20:55:00,13.6,13.62,13.471,13.609,1450000.0
2009-07-20 21:00:00,13.583,13.606,13.483,13.564,750000.0
2009-07-20 21:05:00,13.522,13.638,13.468,13.571,1850000.0
2009-07-20 21:10:00,13.589,13.631,13.456,13.575,1350000.0
2009-07-20 21:15:00,13.636,13.655,13.476,13.513,1600000.0
2009-07-20 21:20:00,13.619,13.639,13.471,13.62,2450000.0
2009-07-20 21:25:00,13.55,13.615,13.461,13.569,1750000.0
2009-07-20 21:30:00,13.594,13.624,13.474,13.624,1500000.0
2009-07-20 21:35:00,13.565,13.621,13.478,13.6,1300000.0
2009-07-20 21:40:00,13.585,13.625,13.503,13.625,1500000.0
2009-07-20 21:45:00,13.612,13.668,13.492,13.616,1400000.0
2009-07-20 21:50:00,13.621,13.642,13.473,13.62,2200000.0
2009-07-20 21:55:00,13.598,13.646,13.492,13.632,1350000.0
2009-07-20 22:00:00,13.518,13.656,13.454,13.539,1750000.0
2009-07-20 22:05:00,13.516,13.678,13.516,13.534,1150000.0
2009-07-20 22:10:00,13.632,13.632,13.452,13.616,1550000.0
2009-07-20 22:15:00,13.599,13.604,13.5,13.575,400000.0
2009-07-20 22:20:00,13.588,13.646,13.486,13.546,2150000.0
2009-07-20 22:25:00,13.539,13.691,13.518,13.61,1350000.0
2009-07-20 22:30:00,13.624,13.624,13.495,13.61,600000.0
2009-07-20 22:35:00,13.542,13.608,13.524,13.542,350000.0
2009-07-20 22:40:00,13.548,13.62,13.493,13.493,650000.0
2009-07-20 22:45:00,13.61,13.631,13.487,13.541,1450000.0
2009-07-20 22:50:00,13.631,13.633,13.464,13.581,1500000.0
2009-07-20 22:55:00,13.51,13.635,13.51,13.593,1150000.0
2009-07-20 23:00:00,13.617,13.638,13.481,13.5,1600000.0
2009-07-20 23:05:00,13.495,13.679,13.495,13.572,1350000.0
2009-07-20 23:10:00,13.577,13.659,13.49,13.612,2500000.0
2009-07-20 23:15:00,13.599,13.599,13.477,13.565,200000.0
2009-07-20 23:20:00,13.573,13.613,13.489,13.573,600000.0
2009-07-20 23:25:00,13.598,13.612,13.517,13.612,350000.0
2009-07-20 23:30:00,13.598,13.605,13.515,13.605,350000.0
2009-07-20 23:40:00,13.544,13.613,13.472,13.486,1350000.0
2009-07-20 23:50:00,13.494,13.614,13.472,13.556,1250000.0
2009-07-20 23:55:00,13.547,13.646,13.491,13.6,950000.0
2009-07-21 00:00:00,13.515,13.684,13.5,13.611,2300000.0
2009-07-21 00:05:00,13.555,13.653,13.485,13.631,2150000.0
2009-07-21 00:10:00,13.613,13.686,13.5,13.592,1300000.0
2009-07-21 00:15:00,13.62,13.648,13.463,13.637,2000000.0
2009-07-21 00:20:00,13.505,13.659,13.505,13.638,1550000.0
2009-07-21 00:25:00,13.613,13.688,13.496,13.618,2000000.0
2009-07-21 00:30:00,13.54,13.636,13.506,13.63,1050000.0
2009-07-21 00:35:00,13.645,13.662,13.537,13.557,650000.0
2009-07-21 00:40:00,13.634,13.668,13.507,13.668,2700000.0
2009-07-21 00:45:00,13.644,13.661,13.512,13.629,1200000.0
2009-07-21 00:50:00,13.624,13.657,13.492,13.512,1950000.0
2009-07-21 00:55:00,13.535,13.648,13.535,13.648,300000.0
2009-07-21 01:00:00,13.616,13.67,13.493,13.564,1200000.0
2009-07-21 01:05:00,13.63,13.634,13.505,13.505,550000.0
2009-07-21 01:10:00,13.54,13.661,13.483,13.658,1000000.0
2009-07-21 01:15:00,13.531,13.684,13.531,13.638,750000.0
2009-07-21 01:20:00,13.618,13.651,13.54,13.651,750000.0
2009-07-21 01:25:00,13.638,13.654,13.496,13.603,1650000.0
2009-07-21 01:30:00,13.626,13.662,13.508,13.63,2450000.0
2009-07-21 01:35:00,13.615,13.656,13.509,13.624,1400000.0
2009-07-21 01:40:00,13.605,13.655,13.491,13.636,1100000.0
2009-07-21 01:45:00,13.503,13.657,13.476,13.602,2600000.0
2009-07-21 01:50:00,13.604,13.671,13.47,13.644,1550000.0
2009-07-21 01:55:00,13.59,13.631,13.485,13.61,2150000.0
2009-07-21 02:00:00,13.62,13.663,13.5,13.552,1100000.0
2009-07-21 02:05:00,13.607,13.651,13.566,13.586,950000.0
2009-07-21 02:10:00,13.575,13.639,13.505,13.61,1550000.0
2009-07-21 02:15:00,13.628,13.632,13.514,13.628,1200000.0
2009-07-21 02:20:00,13.546,13.617,13.461,13.607,1350000.0
2009-07-21 02:25:00,13.606,13.636,13.488,13.568,750000.0
2009-07-21 02:30:00,13.482,13.621,13.482,13.606,850000.0
2009-07-21 02:35:00,13.5,13.639,13.478,13.548,1950000.0
2009-07-21 02:40:00,13.63,13.637,13.498,13.635,1250000.0
2009-07-21 02:45:00,13.608,13.62,13.46,13.62,1550000.0
2009-07-21 02:50:00,13.516,13.694,13.445,13.459,1550000.0
2009-07-21 02:55:00,13.595,13.628,13.498,13.613,1400000.0
2009-07-21 03:00:00,13.606,13.655,13.488,13.593,1900000.0
2009-07-21 03:05:00,13.61,13.618,13.46,13.587,2000000.0
2009-07-21 03:10:00,13.624,13.634,13.49,13.584,2150000.0
2009-07-21 03:15:00,13.565,13.658,13.496,13.565,1850000.0
2009-07-21 03:20:00,13.528,13.63,13.464,13.583,1750000.0
2009-07-21 03:25:00,13.474,13.616,13.454,13.582,1600000.0
2009-07-21 03:30:00,13.509,13.614,13.478,13.585,1200000.0
2009-07-21 03:35:00,13.574,13.6,13.509,13.59,550000.0
2009-07-21 03:40:00,13.518,13.613,13.513,13.57,700000.0
2009-07-21 03:45:00,13.613,13.613,13.481,13.571,950000.0
2009-07-21 03:50:00,13.581,13.642,13.435,13.573,2450000.0
2009-07-21 03:55:00,13.556,13.655,13.487,13.578,4800000.0
2009-07-21 04:00:00,13.633,13.656,13.478,13.619,700000.0
2009-07-21 04:05:00,13.604,13.654,13.497,13.608,2250000.0
2009-07-21 04:10:00,13.571,13.665,13.534,13.665,500000.0
2009-07-21 04:15:00,13.604,13.646,13.5,13.636,1300000.0
2009-07-21 04:20:00,13.632,13.682,13.484,13.557,1250000.0
2009-07-21 04:25:00,13.562,13.624,13.562,13.624,100000.0
2009-07-21 04:30:00,13.618,13.644,13.517,13.644,1000000.0
2009-07-21 04:35:00,13.632,13.657,13.479,13.533,1100000.0
2009-07-21 04:40:00,13.614,13.643,13.521,13.548,1750000.0
2009-07-21 04:45:00,13.54,13.679,13.522,13.522,600000.0
2009-07-21 04:50:00,13.546,13.637,13.518,13.635,800000.0
2009-07-21 04:55:00,13.532,13.641,13.519,13.545,750000.0
2009-07-21 05:00:00,13.493,13.654,13.482,13.654,650000.0
2009-07-21 05:05:00,13.636,13.64,13.522,13.64,300000.0
2009-07-21 05:10:00,13.498,13.639,13.498,13.611,950000.0
2009-07-21 05:15:00,13.563,13.639,13.558,13.558,250000.0
2009-07-21 05:20:00,13.638,13.645,13.555,13.598,400000.0
2009-07-21 05:25:00,13.533,13.679,13.479,13.623,1900000.0
2009-07-21 05:30:00,13.603,13.662,13.509,13.567,1950000.0
2009-07-21 05:35:00,13.658,13.658,13.513,13.647,1400000.0
2009-07-21 05:40:00,13.66,13.68,13.529,13.666,1000000.0
2009-07-21 05:45:00,13.647,13.664,13.494,13.528,1100000.0
2009-07-21 05:50:00,13.588,13.668,13.53,13.648,1400000.0
2009-07-21 05:55:00,13.592,13.69,13.534,13.649,1350000.0
2009-07-21 06:00:00,13.639,13.687,13.519,13.687,1100000.0
2009-07-21 06:05:00,13.653,13.67,13.542,13.65,400000.0
2009-07-21 06:10:00,13.658,13.665,13.536,13.635,1550000.0
2009-07-21 06:15:00,13.6,13.685,13.579,13.657,750000.0
2009-07-21 06:20:00,13.655,13.698,13.551,13.665,1150000.0
2009-07-21 06:25:00,13.658,13.662,13.504,13.504,800000.0
2009-07-21 06:30:00,13.653,13.68,13.524,13.604,1950000.0
2009-07-21 06:35:00,13.621,13.687,13.521,13.676,1750000.0
2009-07-21 06:40:00,13.646,13.709,13.548,13.642,2600000.0
2009-07-21 06:45:00,13.56,13.683,13.516,13.646,1800000.0
2009-07-21 06:50:00,13.625,13.684,13.494,13.502,1300000.0
2009-07-21 06:55:00,13.573,13.664,13.518,13.592,1200000.0
2009-07-21 07:00:00,13.555,13.636,13.505,13.528,2400000.0
2009-07-21 07:05:00,13.626,13.631,13.441,13.584,1800000.0
2009-07-21 07:10:00,13.535,13.667,13.458,13.593,3150000.0
2009-07-21 07:15:00,13.522,13.686,13.505,13.583,1750000.0
2009-07-21 07:20:00,13.612,13.669,13.486,13.569,2150000.0
2009-07-21 07:25:00,13.66,13.67,13.515,13.67,2200000.0
2009-07-21 07:30:00,13.528,13.674,13.515,13.603,2150000.0
2009-07-21 07:35:00,13.642,13.649,13.472,13.599,1300000.0
2009-07-21 07:40:00,13.524,13.717,13.516,13.636,2050000.0
2009-07-21 07:45:00,13.506,13.662,13.471,13.64,3200000.0
2009-07-21 07:50:00,13.529,13.712,13.509,13.634,3400000.0
2009-07-21 07:55:00,13.579,13.651,13.491,13.638,2850000.0
2009-07-21 08:00:00,13.633,13.66,13.521,13.575,2300000.0
2009-07-21 08:05:00,13.631,13.684,13.501,13.566,2550000.0
2009-07-21 08:10:00,13.571,13.666,13.501,13.518,2250000.0
2009-07-21 08:15:00,13.654,13.69,13.508,13.508,2500000.0
2009-07-21 08:20:00,13.568,13.645,13.482,13.527,2400000.0
2009-07-21 08:25:00,13.526,13.678,13.491,13.605,2750000.0
2009-07-21 08:30:00,13.503,13.641,13.468,13.503,2250000.0
2009-07-21 08:35:00,13.615,13.647,13.436,13.533,2050000.0
2009-07-21 08:40:00,13.58,13.609,13.438,13.508,2150000.0
2009-07-21 08:45:00,13.569,13.611,13.452,13.587,2700000.0
2009-07-21 08:50:00,13.541,13.608,13.445,13.537,2200000.0
2009-07-21 08:55:00,13.527,13.604,13.442,13.515,2000000.0
2009-07-21 09:00:00,13.498,13.585,13.402,13.448,2600000.0
2009-07-21 09:05:00,13.57,13.599,13.432,13.574,3300000.0
2009-07-21 09:10:00,13.511,13.629,13.407,13.59,2400000.0
2009-07-21 09:15:00,13.589,13.622,13.469,13.587,2250000.0
2009-07-21 09:20:00,13.59,13.617,13.452,13.567,3000000.0
2009-07-21 09:25:00,13.522,13.661,13.459,13.585,2400000.0
2009-07-21 09:30:00,13.524,13.631,13.423,13.483,2550000.0
2009-07-21 09:35:00,13.452,13.639,13.447,13.504,2050000.0
2009-07-21 09:40:00,13.484,13.626,13.439,13.508,2200000.0
2009-07-21 09:45:00,13.425,13.607,13.425,13.559,2700000.0
2009-07-21 09:50:00,13.545,13.617,13.441,13.51,2350000.0
2009-07-21 09:55:00,13.571,13.623,13.451,13.544,2650000.0
2009-07-21 10:00:00,13.484,13.616,13.464,13.616,2100000.0
2009-07-21 10:05:00,13.581,13.716,13.514,13.62,2700000.0
2009-07-21 10:10:00,13.548,13.659,13.462,13.648,2650000.0
2009-07-21 10:15:00,13.512,13.655,13.468,13.621,2200000.0
2009-07-21 10:20:00,13.565,13.643,13.465,13.513,2600000.0
2009-07-21 10:25:00,13.585,13.671,13.479,13.606,1750000.0
2009-07-21 10:30:00,13.548,13.637,13.469,13.544,2000000.0
2009-07-21 10:35:00,13.598,13.674,13.473,13.473,2100000.0
2009-07-21 10:40:00,13.561,13.656,13.469,13.587,2250000.0
2009-07-21 10:45:00,13.519,13.685,13.47,13.584,2300000.0
2009-07-21 10:50:00,13.588,13.623,13.473,13.501,2400000.0
2009-07-21 10:55:00,13.453,13.616,13.43,13.43,1950000.0
2009-07-21 11:00:00,13.498,13.608,13.444,13.526,2450000.0
2009-07-21 11:05:00,13.504,13.613,13.454,13.571,2150000.0
2009-07-21 11:10:00,13.489,13.602,13.434,13.489,2150000.0
2009-07-21 11:15:00,13.481,13.628,13.445,13.598,2050000.0
2009-07-21 11:20:00,13.451,13.588,13.451,13.478,1900000.0
2009-07-21 11:25:00,13.476,13.631,13.434,13.464,2400000.0
2009-07-21 11:30:00,13.46,13.599,13.446,13.543,2200000.0
2009-07-21 11:35:00,13.449,13.603,13.419,13.545,2150000.0
2009-07-21 11:40:00,13.505,13.61,13.414,13.56,2350000.0
2009-07-21 11:45:00,13.563,13.614,13.441,13.47,2000000.0
2009-07-21 11:50:00,13.513,13.651,13.447,13.514,2300000.0
2009-07-21 11:55:00,13.547,13.602,13.463,13.465,2050000.0
2009-07-21 12:00:00,13.582,13.621,13.434,13.46,2700000.0
2009-07-21 12:05:00,13.549,13.569,13.427,13.525,2350000.0
2009-07-21 12:10:00,13.541,13.584,13.392,13.584,2050000.0
2009-07-21 12:15:00,13.5,13.634,13.43,13.485,2300000.0
2009-07-21 12:20:00,13.448,13.596,13.404,13.543,2950000.0
2009-07-21 12:25:00,13.562,13.593,13.449,13.593,2000000.0
2009-07-21 12:30:00,13.495,13.587,13.447,13.447,2200000.0
2009-07-21 12:35:00,13.534,13.611,13.438,13.444,2200000.0
2009-07-21 12:40:00,13.587,13.612,13.44,13.51,2200000.0
2009-07-21 12:45:00,13.531,13.575,13.388,13.445,2150000.0
2009-07-21 12:50:00,13.458,13.553,13.403,13.47,2250000.0
2009-07-21 12:55:00,13.409,13.536,13.376,13.395,2000000.0
2009-07-21 13:00:00,13.519,13.53,13.335,13.484,2250000.0
2009-07-21 13:05:00,13.374,13.535,13.354,13.42,2350000.0
2009-07-21 13:10:00,13.434,13.513,13.372,13.48,2200000.0
2009-07-21 13:15:00,13.413,13.52,13.364,13.423,2200000.0
2009-07-21 13:20:00,13.459,13.547,13.352,13.525,2200000.0
2009-07-21 13:25:00,13.512,13.539,13.368,13.383,2300000.0
2009-07-21 13:30:00,13.453,13.513,13.332,13.433,2350000.0
2009-07-21 13:35:00,13.492,13.557,13.39,13.51,2150000.0
2009-07-21 13:40:00,13.543,13.57,13.392,13.486,2650000.0
2009-07-21 13:45:00,13.495,13.564,13.408,13.467,2250000.0
2009-07-21 13:50:00,13.432,13.556,13.401,13.475,2000000.0
2009-07-21 13:55:00,13.533,13.552,13.415,13.465,2100000.0
2009-07-21 14:00:00,13.521,13.61,13.445,13.571,2350000.0
2009-07-21 14:05:00,13.583,13.612,13.441,13.488,2150000.0
2009-07-21 14:10:00,13.451,13.606,13.451,13.501,2300000.0
2009-07-21 14:15:00,13.593,13.601,13.447,13.519,2350000.0
2009-07-21 14:20:00,13.515,13.614,13.447,13.562,2550000.0
2009-07-21 14:25:00,13.592,13.623,13.454,13.601,2350000.0
2009-07-21 14:30:00,13.569,13.623,13.476,13.478,2300000.0
2009-07-21 14:35:00,13.565,13.624,13.451,13.507,2550000.0
2009-07-21 14:40:00,13.528,13.64,13.46,13.557,2450000.0
2009-07-21 14:45:00,13.562,13.613,13.416,13.449,2050000.0
2009-07-21 14:50:00,13.469,13.616,13.461,13.6,2250000.0
2009-07-21 14:55:00,13.505,13.635,13.439,13.613,2350000.0
2009-07-21 15:00:00,13.595,13.658,13.479,13.581,2000000.0
2009-07-21 15:05:00,13.598,13.676,13.494,13.664,1900000.0
2009-07-21 15:10:00,13.575,13.667,13.494,13.517,1900000.0
2009-07-21 15:15:00,13.652,13.689,13.496,13.504,2250000.0
2009-07-21 15:20:00,13.648,13.671,13.458,13.56,2850000.0
2009-07-21 15:25:00,13.642,13.68,13.509,13.566,2150000.0
2009-07-21 15:30:00,13.583,13.657,13.476,13.593,1900000.0
2009-07-21 15:35:00,13.568,13.631,13.456,13.613,2200000.0
2009-07-21 15:40:00,13.487,13.612,13.457,13.562,2250000.0
2009-07-21 15:45:00,13.562,13.599,13.441,13.581,1950000.0
2009-07-21 15:50:00,13.54,13.594,13.414,13.569,2250000.0
2009-07-21 15:55:00,13.521,13.614,13.442,13.513,1950000.0
2009-07-21 16:00:00,13.452,13.604,13.445,13.53,2500000.0
2009-07-21 16:05:00,13.543,13.575,13.396,13.572,2300000.0
2009-07-21 16:10:00,13.567,13.616,13.398,13.44,2250000.0
2009-07-21 16:15:00,13.552,13.61,13.46,13.603,2200000.0
2009-07-21 16:20:00,13.601,13.63,13.479,13.591,2300000.0
2009-07-21 16:25:00,13.527,13.632,13.473,13.521,2350000.0
2009-07-21 16:30:00,13.613,13.627,13.444,13.587,2200000.0
2009-07-21 16:35:00,13.505,13.631,13.451,13.608,2250000.0
2009-07-21 16:40:00,13.542,13.649,13.496,13.573,2350000.0
2009-07-21 16:45:00,13.506,13.64,13.474,13.494,2350000.0
2009-07-21 16:50:00,13.504,13.635,13.445,13.57,2050000.0
2009-07-21 16:55:00,13.614,13.614,13.455,13.519,2600000.0
2009-07-21 17:00:00,13.523,13.614,13.462,13.495,1950000.0
2009-07-21 17:05:00,13.547,13.652,13.48,13.637,2350000.0
2009-07-21 17:10:00,13.637,13.644,13.483,13.489,2150000.0
2009-07-21 17:15:00,13.518,13.626,13.484,13.545,2350000.0
2009-07-21 17:20:00,13.628,13.632,13.478,13.562,2100000.0
2009-07-21 17:25:00,13.624,13.634,13.486,13.63,2300000.0
2009-07-21 17:30:00,13.524,13.614,13.458,13.502,2300000.0
2009-07-21 17:35:00,13.608,13.608,13.453,13.604,2300000.0
2009-07-21 17:40:00,13.564,13.611,13.459,13.465,2800000.0
2009-07-21 17:45:00,13.501,13.593,13.406,13.533,2400000.0
2009-07-21 17:50:00,13.531,13.598,13.444,13.499,2400000.0
2009-07-21 17:55:00,13.511,13.577,13.394,13.456,2450000.0
2009-07-21 18:00:00,13.542,13.547,13.392,13.544,2300000.0
2009-07-21 18:05:00,13.501,13.581,13.392,13.445,2800000.0
2009-07-21 18:10:00,13.48,13.566,13.399,13.537,3150000.0
2009-07-21 18:15:00,13.461,13.568,13.389,13.389,3700000.0
2009-07-21 18:20:00,13.402,13.532,13.384,13.411,4450000.0
2009-07-21 18:25:00,13.41,13.571,13.362,13.401,3600000.0
2009-07-21 18:30:00,13.421,13.551,13.393,13.429,4100000.0
2009-07-21 18:35:00,13.435,13.542,13.38,13.461,3050000.0
2009-07-21 18:40:00,13.481,13.559,13.381,13.472,6850000.0
2009-07-21 18:45:00,13.448,13.553,13.377,13.497,4700000.0
2009-07-21 18:50:00,13.467,13.535,13.337,13.447,4450000.0
2009-07-21 18:55:00,13.493,13.493,13.342,13.471,4900000.0
2009-07-21 19:00:00,13.494,13.499,13.352,13.413,2250000.0
2009-07-21 19:05:00,13.357,13.469,13.28,13.357,2050000.0
2009-07-21 19:10:00,13.443,13.47,13.308,13.442,1900000.0
2009-07-21 19:15:00,13.364,13.473,13.329,13.473,1900000.0
2009-07-21 19:20:00,13.362,13.486,13.332,13.45,2150000.0
2009-07-21 19:25:00,13.38,13.536,13.311,13.399,2200000.0
2009-07-21 19:30:00,13.496,13.496,13.319,13.379,1900000.0
2009-07-21 19:35:00,13.446,13.505,13.337,13.385,2050000.0
2009-07-21 19:40:00,13.377,13.475,13.309,13.37,2300000.0
2009-07-21 19:45:00,13.375,13.51,13.34,13.441,1900000.0
2009-07-21 19:50:00,13.461,13.503,13.356,13.387,2100000.0
2009-07-21 19:55:00,13.373,13.503,13.334,13.353,2250000.0
2009-07-21 20:00:00,13.464,13.509,13.325,13.502,1900000.0
2009-07-21 20:05:00,13.457,13.567,13.36,13.489,2400000.0
2009-07-21 20:10:00,13.479,13.611,13.393,13.579,2150000.0
2009-07-21 20:15:00,13.456,13.559,13.388,13.559,2300000.0
2009-07-21 20:20:00,13.491,13.545,13.35,13.413,650000.0
2009-07-21 20:25:00,13.402,13.589,13.402,13.555,1800000.0
2009-07-21 20:30:00,13.457,13.551,13.386,13.504,1950000.0
2009-07-21 20:35:00,13.518,13.53,13.402,13.52,750000.0
2009-07-21 20:40:00,13.485,13.542,13.404,13.508,1400000.0
2009-07-21 20:45:00,13.542,13.553,13.394,13.553,1350000.0
2009-07-21 20:50:00,13.4,13.536,13.4,13.52,1050000.0
2009-07-21 20:55:00,13.43,13.548,13.398,13.512,1850000.0
2009-07-21 21:00:00,13.515,13.555,13.408,13.527,2550000.0
2009-07-21 21:05:00,13.511,13.577,13.398,13.501,1300000.0
2009-07-21 21:10:00,13.508,13.543,13.387,13.512,1450000.0
2009-07-21 21:15:00,13.542,13.56,13.379,13.511,1650000.0
2009-07-21 21:20:00,13.539,13.55,13.405,13.55,2450000.0
2009-07-21 21:25:00,13.52,13.57,13.406,13.501,1400000.0
2009-07-21 21:30:00,13.504,13.531,13.386,13.519,1500000.0
2009-07-21 21:35:00,13.52,13.52,13.51,13.51,750000.0
2009-07-21 21:40:00,13.49,13.604,13.395,13.511,1900000.0
2009-07-21 21:45:00,13.462,13.564,13.448,13.457,600000.0
2009-07-21 21:50:00,13.512,13.569,13.391,13.411,1700000.0
2009-07-21 21:55:00,13.486,13.531,13.393,13.531,1550000.0
2009-07-21 22:00:00,13.448,13.592,13.381,13.397,1000000.0
2009-07-21 22:05:00,13.415,13.522,13.401,13.417,700000.0
2009-07-21 22:10:00,13.512,13.551,13.377,13.444,1950000.0
2009-07-21 22:15:00,13.437,13.522,13.371,13.51,1100000.0
2009-07-21 22:20:00,13.488,13.611,13.388,13.544,2150000.0
2009-07-21 22:25:00,13.484,13.506,13.373,13.404,900000.0
2009-07-21 22:30:00,13.52,13.532,13.386,13.456,1000000.0
2009-07-21 22:35:00,13.405,13.562,13.382,13.506,2250000.0
2009-07-21 22:40:00,13.445,13.548,13.409,13.5,2150000.0
2009-07-21 22:50:00,13.513,13.52,13.381,13.484,1800000.0
2009-07-21 22:55:00,13.469,13.524,13.374,13.492,950000.0
2009-07-21 23:00:00,13.507,13.549,13.371,13.42,1750000.0
2009-07-21 23:05:00,13.511,13.535,13.35,13.49,850000.0
2009-07-21 23:10:00,13.475,13.58,13.398,13.556,2500000.0
2009-07-21 23:15:00,13.505,13.54,13.4,13.51,1000000.0
2009-07-21 23:20:00,13.493,13.533,13.409,13.52,950000.0
2009-07-21 23:25:00,13.51,13.51,13.51,13.51,350000.0
2009-07-21 23:30:00,13.518,13.525,13.433,13.518,700000.0
2009-07-21 23:40:00,13.464,13.533,13.392,13.492,2100000.0
2009-07-21 23:45:00,13.495,13.553,13.422,13.52,3150000.0
2009-07-21 23:50:00,13.414,13.534,13.392,13.507,2150000.0
2009-07-21 23:55:00,13.441,13.51,13.361,13.51,500000.0
2009-07-22 00:00:00,13.522,13.543,13.42,13.543,1250000.0
2009-07-22 00:05:00,13.513,13.559,13.425,13.525,600000.0
2009-07-22 00:10:00,13.513,13.53,13.378,13.53,1150000.0
2009-07-22 00:15:00,13.547,13.547,13.379,13.521,1550000.0
2009-07-22 00:20:00,13.397,13.541,13.388,13.398,800000.0
2009-07-22 00:25:00,13.501,13.571,13.429,13.461,750000.0
2009-07-22 00:30:00,13.516,13.553,13.359,13.418,1400000.0
2009-07-22 00:35:00,13.362,13.56,13.357,13.462,1500000.0
2009-07-22 00:40:00,13.493,13.529,13.353,13.397,2600000.0
2009-07-22 00:45:00,13.528,13.53,13.364,13.506,1100000.0
2009-07-22 00:50:00,13.508,13.554,13.378,13.4,1600000.0
2009-07-22 00:55:00,13.469,13.532,13.337,13.405,850000.0
2009-07-22 01:00:00,13.506,13.516,13.369,13.502,1100000.0
2009-07-22 01:05:00,13.413,13.514,13.358,13.473,1100000.0
2009-07-22 01:10:00,13.42,13.538,13.363,13.481,1650000.0
2009-07-22 01:15:00,13.384,13.589,13.384,13.429,2400000.0
2009-07-22 01:20:00,13.478,13.532,13.362,13.428,2250000.0
2009-07-22 01:25:00,13.5,13.531,13.395,13.488,2200000.0
2009-07-22 01:30:00,13.49,13.513,13.366,13.436,1600000.0
2009-07-22 01:35:00,13.431,13.502,13.382,13.473,1400000.0
2009-07-22 01:40:00,13.406,13.5,13.34,13.416,1600000.0
2009-07-22 01:45:00,13.332,13.502,13.32,13.441,2950000.0
2009-07-22 01:50:00,13.444,13.486,13.383,13.483,800000.0
2009-07-22 01:55:00,13.48,13.506,13.399,13.474,1850000.0
2009-07-22 02:00:00,13.441,13.501,13.312,13.492,1100000.0
2009-07-22 02:05:00,13.403,13.484,13.37,13.479,1700000.0
2009-07-22 02:10:00,13.463,13.511,13.33,13.46,1450000.0
2009-07-22 02:15:00,13.473,13.568,13.36,13.49,1850000.0
2009-07-22 02:20:00,13.408,13.523,13.298,13.434,2000000.0
2009-07-22 02:25:00,13.493,13.557,13.362,13.483,1900000.0
2009-07-22 02:30:00,13.362,13.501,13.362,13.46,1400000.0
2009-07-22 02:35:00,13.47,13.541,13.347,13.454,2000000.0
2009-07-22 02:40:00,13.484,13.508,13.376,13.478,600000.0
2009-07-22 02:45:00,13.48,13.48,13.339,13.421,1850000.0
2009-07-22 02:50:00,13.37,13.501,13.37,13.501,950000.0
2009-07-22 02:55:00,13.498,13.504,13.385,13.47,850000.0
2009-07-22 03:00:00,13.476,13.494,13.358,13.463,1300000.0
2009-07-22 03:05:00,13.49,13.55,13.346,13.499,2650000.0
2009-07-22 03:10:00,13.503,13.514,13.362,13.463,2250000.0
2009-07-22 03:15:00,13.406,13.509,13.309,13.401,2550000.0
2009-07-22 03:20:00,13.398,13.498,13.398,13.48,850000.0
2009-07-22 03:25:00,13.424,13.512,13.319,13.484,2450000.0
2009-07-22 03:30:00,13.409,13.518,13.378,13.497,1350000.0
2009-07-22 03:35:00,13.436,13.539,13.408,13.408,1150000.0
2009-07-22 03:40:00,13.504,13.527,13.352,13.527,1050000.0
2009-07-22 03:45:00,13.51,13.52,13.393,13.461,2200000.0
2009-07-22 03:50:00,13.512,13.536,13.384,13.51,2850000.0
2009-07-22 03:55:00,13.434,13.581,13.386,13.544,1800000.0
2009-07-22 04:00:00,13.518,13.532,13.398,13.51,1050000.0
2009-07-22 04:05:00,13.523,13.529,13.383,13.383,700000.0
2009-07-22 04:10:00,13.508,13.598,13.388,13.425,1400000.0
2009-07-22 04:15:00,13.51,13.53,13.51,13.52,1200000.0
2009-07-22 04:20:00,13.438,13.539,13.425,13.52,950000.0
2009-07-22 04:25:00,13.514,13.603,13.377,13.466,1400000.0
2009-07-22 04:30:00,13.409,13.564,13.409,13.564,1000000.0
2009-07-22 04:35:00,13.528,13.603,13.415,13.51,1550000.0
2009-07-22 04:40:00,13.52,13.533,13.388,13.417,1650000.0
2009-07-22 04:45:00,13.521,13.575,13.407,13.466,1800000.0
2009-07-22 04:50:00,13.46,13.55,13.436,13.545,1600000.0
2009-07-22 04:55:00,13.475,13.547,13.423,13.547,1600000.0
2009-07-22 05:00:00,13.438,13.575,13.418,13.575,750000.0
2009-07-22 05:05:00,13.555,13.562,13.403,13.45,1350000.0
2009-07-22 05:10:00,13.418,13.566,13.418,13.557,600000.0
2009-07-22 05:15:00,13.482,13.562,13.41,13.482,450000.0
2009-07-22 05:20:00,13.538,13.559,13.44,13.55,1200000.0
2009-07-22 05:25:00,13.54,13.569,13.361,13.563,1100000.0
2009-07-22 05:30:00,13.558,13.56,13.419,13.491,700000.0
2009-07-22 05:35:00,13.412,13.55,13.382,13.548,750000.0
2009-07-22 05:40:00,13.55,13.573,13.419,13.537,1100000.0
2009-07-22 05:45:00,13.494,13.642,13.454,13.594,1600000.0
2009-07-22 05:50:00,13.508,13.613,13.449,13.613,1800000.0
2009-07-22 05:55:00,13.513,13.618,13.449,13.611,1450000.0
2009-07-22 06:00:00,13.555,13.599,13.446,13.463,1200000.0
2009-07-22 06:05:00,13.563,13.598,13.429,13.472,1550000.0
2009-07-22 06:10:00,13.602,13.637,13.43,13.601,2200000.0
2009-07-22 06:15:00,13.594,13.616,13.453,13.598,1250000.0
2009-07-22 06:20:00,13.549,13.602,13.436,13.563,1600000.0
2009-07-22 06:25:00,13.51,13.594,13.445,13.567,1100000.0
2009-07-22 06:30:00,13.582,13.598,13.42,13.515,1900000.0
2009-07-22 06:35:00,13.448,13.582,13.426,13.582,1700000.0
2009-07-22 06:40:00,13.537,13.58,13.42,13.539,2050000.0
2009-07-22 06:45:00,13.476,13.604,13.424,13.566,2050000.0
2009-07-22 06:50:00,13.576,13.631,13.425,13.595,1450000.0
2009-07-22 06:55:00,13.597,13.597,13.406,13.51,1950000.0
2009-07-22 07:00:00,13.493,13.604,13.468,13.488,2400000.0
2009-07-22 07:05:00,13.601,13.61,13.472,13.552,1900000.0
2009-07-22 07:10:00,13.493,13.61,13.43,13.522,2750000.0
2009-07-22 07:15:00,13.465,13.638,13.45,13.589,1100000.0
2009-07-22 07:20:00,13.49,13.619,13.413,13.559,2000000.0
2009-07-22 07:25:00,13.509,13.597,13.403,13.525,2150000.0
2009-07-22 07:30:00,13.485,13.609,13.462,13.514,1750000.0
2009-07-22 07:35:00,13.482,13.589,13.474,13.534,850000.0
2009-07-22 07:40:00,13.448,13.595,13.396,13.572,2050000.0
2009-07-22 07:45:00,13.546,13.572,13.441,13.564,900000.0
2009-07-22 07:50:00,13.482,13.59,13.442,13.565,3500000.0
2009-07-22 07:55:00,13.519,13.582,13.454,13.582,1600000.0
2009-07-22 08:00:00,13.572,13.626,13.445,13.494,1750000.0
2009-07-22 08:05:00,13.518,13.599,13.404,13.508,2550000.0
2009-07-22 08:10:00,13.51,13.612,13.441,13.441,1750000.0
2009-07-22 08:15:00,13.577,13.613,13.394,13.446,2500000.0
2009-07-22 08:20:00,13.472,13.607,13.434,13.468,2400000.0
2009-07-22 08:25:00,13.534,13.606,13.421,13.531,1700000.0
2009-07-22 08:30:00,13.419,13.594,13.394,13.448,2250000.0
2009-07-22 08:35:00,13.548,13.557,13.391,13.471,2050000.0
2009-07-22 08:40:00,13.501,13.542,13.381,13.455,2150000.0
2009-07-22 08:45:00,13.506,13.545,13.401,13.532,1750000.0
2009-07-22 08:50:00,13.487,13.576,13.378,13.472,2200000.0
2009-07-22 08:55:00,13.449,13.545,13.372,13.45,2000000.0
2009-07-22 09:00:00,13.458,13.576,13.349,13.437,2600000.0
2009-07-22 09:05:00,13.515,13.532,13.391,13.492,2350000.0
2009-07-22 09:10:00,13.41,13.529,13.303,13.498,2400000.0
2009-07-22 09:15:00,13.452,13.503,13.306,13.473,2250000.0
2009-07-22 09:20:00,13.477,13.503,13.33,13.466,3000000.0
2009-07-22 09:25:00,13.34,13.483,13.307,13.465,2500000.0
2009-07-22 09:30:00,13.378,13.487,13.306,13.368,2550000.0
2009-07-22 09:35:00,13.339,13.47,13.288,13.352,2400000.0
2009-07-22 09:40:00,13.347,13.463,13.304,13.385,2200000.0
2009-07-22 09:45:00,13.352,13.511,13.303,13.426,2700000.0
2009-07-22 09:50:00,13.396,13.449,13.287,13.377,2350000.0
2009-07-22 09:55:00,13.439,13.496,13.297,13.394,2650000.0
2009-07-22 10:00:00,13.35,13.479,13.302,13.443,2100000.0
2009-07-22 10:05:00,13.389,13.458,13.3,13.429,2700000.0
2009-07-22 10:10:00,13.362,13.484,13.289,13.431,2650000.0
2009-07-22 10:15:00,13.314,13.463,13.276,13.461,2200000.0
2009-07-22 10:20:00,13.369,13.428,13.297,13.312,2600000.0
2009-07-22 10:25:00,13.375,13.449,13.29,13.417,2100000.0
2009-07-22 10:30:00,13.366,13.458,13.292,13.366,2450000.0
2009-07-22 10:35:00,13.388,13.423,13.233,13.251,2100000.0
2009-07-22 10:40:00,13.292,13.403,13.234,13.38,2250000.0
2009-07-22 10:45:00,13.264,13.433,13.258,13.398,2300000.0
2009-07-22 10:50:00,13.353,13.403,13.232,13.296,2400000.0
2009-07-22 10:55:00,13.225,13.411,13.225,13.253,1950000.0
2009-07-22 11:00:00,13.325,13.42,13.236,13.339,2450000.0
2009-07-22 11:05:00,13.274,13.409,13.255,13.345,2150000.0
2009-07-22 11:10:00,13.276,13.426,13.248,13.332,2150000.0
2009-07-22 11:15:00,13.293,13.435,13.235,13.406,1900000.0
2009-07-22 11:20:00,13.317,13.427,13.234,13.317,2250000.0
2009-07-22 11:25:00,13.339,13.439,13.288,13.299,2400000.0
2009-07-22 11:30:00,13.335,13.449,13.265,13.381,2200000.0
2009-07-22 11:35:00,13.298,13.448,13.264,13.353,2150000.0
2009-07-22 11:40:00,13.323,13.434,13.277,13.413,2350000.0
2009-07-22 11:45:00,13.41,13.451,13.278,13.343,2000000.0
2009-07-22 11:50:00,13.342,13.443,13.223,13.276,2300000.0
2009-07-22 11:55:00,13.334,13.394,13.266,13.266,2050000.0
2009-07-22 12:00:00,13.381,13.405,13.213,13.311,2700000.0
2009-07-22 12:05:00,13.373,13.422,13.262,13.355,2350000.0
2009-07-22 12:10:00,13.363,13.422,13.253,13.405,2050000.0
2009-07-22 12:15:00,13.321,13.428,13.263,13.327,2300000.0
2009-07-22 12:20:00,13.269,13.451,13.264,13.403,2950000.0
2009-07-22 12:25:00,13.409,13.453,13.267,13.388,2000000.0
2009-07-22 12:30:00,13.313,13.459,13.26,13.304,2200000.0
2009-07-22 12:35:00,13.363,13.427,13.252,13.301,2200000.0
2009-07-22 12:40:00,13.402,13.422,13.252,13.302,2200000.0
2009-07-22 12:45:00,13.391,13.455,13.274,13.283,1300000.0
2009-07-22 12:50:00,13.304,13.421,13.268,13.351,2250000.0
2009-07-22 12:55:00,13.324,13.433,13.298,13.336,2000000.0
2009-07-22 13:00:00,13.424,13.44,13.262,13.375,2250000.0
2009-07-22 13:05:00,13.301,13.398,13.246,13.285,2350000.0
2009-07-22 13:10:00,13.319,13.387,13.236,13.341,2200000.0
2009-07-22 13:15:00,13.257,13.455,13.223,13.315,2200000.0
2009-07-22 13:20:00,13.343,13.424,13.252,13.407,2200000.0
2009-07-22 13:25:00,13.388,13.431,13.254,13.305,2300000.0
2009-07-22 13:30:00,13.393,13.442,13.284,13.35,2350000.0
2009-07-22 13:35:00,13.392,13.451,13.312,13.419,2150000.0
2009-07-22 13:40:00,13.462,13.47,13.293,13.4,2650000.0
2009-07-22 13:45:00,13.409,13.458,13.304,13.364,2250000.0
2009-07-22 13:50:00,13.377,13.462,13.298,13.389,2000000.0
2009-07-22 13:55:00,13.414,13.434,13.29,13.347,1700000.0
2009-07-22 14:00:00,13.399,13.432,13.267,13.414,2350000.0
2009-07-22 14:05:00,13.393,13.474,13.285,13.346,2150000.0
2009-07-22 14:10:00,13.303,13.458,13.3,13.339,2300000.0
2009-07-22 14:15:00,13.419,13.429,13.231,13.313,2350000.0
2009-07-22 14:20:00,13.312,13.412,13.25,13.371,2550000.0
2009-07-22 14:25:00,13.416,13.453,13.292,13.413,2350000.0
2009-07-22 14:30:00,13.404,13.448,13.29,13.308,2300000.0
2009-07-22 14:35:00,13.408,13.459,13.248,13.322,2550000.0
2009-07-22 14:40:00,13.302,13.424,13.199,13.385,2450000.0
2009-07-22 14:45:00,13.387,13.449,13.252,13.275,2050000.0
2009-07-22 14:50:00,13.307,13.429,13.268,13.3,2200000.0
2009-07-22 14:55:00,13.3,13.413,13.245,13.397,2350000.0
2009-07-22 15:00:00,13.361,13.433,13.263,13.38,2000000.0
2009-07-22 15:05:00,13.405,13.449,13.269,13.422,1900000.0
2009-07-22 15:10:00,13.383,13.43,13.255,13.282,1950000.0
2009-07-22 15:15:00,13.423,13.437,13.282,13.282,2250000.0
2009-07-22 15:20:00,13.391,13.435,13.265,13.302,2850000.0
2009-07-22 15:25:00,13.424,13.439,13.292,13.314,2150000.0
2009-07-22 15:30:00,13.333,13.431,13.242,13.392,1900000.0
2009-07-22 15:35:00,13.394,13.431,13.253,13.427,2200000.0
2009-07-22 15:40:00,13.311,13.456,13.276,13.411,2300000.0
2009-07-22 15:45:00,13.348,13.466,13.294,13.455,2100000.0
2009-07-22 15:50:00,13.426,13.484,13.283,13.463,2250000.0
2009-07-22 15:55:00,13.428,13.5,13.336,13.411,1950000.0
2009-07-22 16:00:00,13.359,13.531,13.339,13.499,2500000.0
2009-07-22 16:05:00,13.497,13.531,13.339,13.51,2300000.0
2009-07-22 16:10:00,13.518,13.532,13.311,13.347,2250000.0
2009-07-22 16:15:00,13.442,13.504,13.328,13.463,2250000.0
2009-07-22 16:20:00,13.453,13.522,13.339,13.49,2300000.0
2009-07-22 16:25:00,13.438,13.603,13.354,13.411,2350000.0
2009-07-22 16:30:00,13.503,13.518,13.356,13.462,2200000.0
2009-07-22 16:35:00,13.379,13.505,13.356,13.474,2250000.0
2009-07-22 16:40:00,13.406,13.528,13.344,13.4,2350000.0
2009-07-22 16:45:00,13.377,13.526,13.328,13.369,2350000.0
2009-07-22 16:50:00,13.405,13.544,13.374,13.497,2050000.0
2009-07-22 16:55:00,13.577,13.601,13.429,13.518,2600000.0
2009-07-22 17:00:00,13.508,13.637,13.452,13.522,1950000.0
2009-07-22 17:05:00,13.557,13.629,13.472,13.609,2350000.0
2009-07-22 17:10:00,13.651,13.661,13.481,13.521,2150000.0
2009-07-22 17:15:00,13.556,13.65,13.504,13.556,2350000.0
2009-07-22 17:20:00,13.651,13.651,13.439,13.547,2100000.0
2009-07-22 17:25:00,13.628,13.647,13.5,13.61,2300000.0
2009-07-22 17:30:00,13.53,13.658,13.464,13.557,2300000.0
2009-07-22 17:35:00,13.647,13.647,13.479,13.618,2300000.0
2009-07-22 17:40:00,13.574,13.645,13.442,13.486,2800000.0
2009-07-22 17:45:00,13.558,13.652,13.418,13.534,2400000.0
2009-07-22 17:50:00,13.542,13.606,13.467,13.542,2400000.0
2009-07-22 17:55:00,13.553,13.628,13.443,13.525,2450000.0
2009-07-22 18:00:00,13.557,13.651,13.486,13.612,2150000.0
2009-07-22 18:05:00,13.599,13.636,13.468,13.517,2800000.0
2009-07-22 18:10:00,13.533,13.612,13.472,13.604,3150000.0
2009-07-22 18:15:00,13.515,13.636,13.472,13.472,3700000.0
2009-07-22 18:20:00,13.501,13.63,13.477,13.517,4450000.0
2009-07-22 18:25:00,13.521,13.67,13.451,13.529,3600000.0
2009-07-22 18:30:00,13.523,13.693,13.513,13.564,4100000.0
2009-07-22 18:35:00,13.557,13.648,13.467,13.546,3050000.0
2009-07-22 18:40:00,13.574,13.673,13.498,13.613,6850000.0
2009-07-22 18:45:00,13.616,13.746,13.55,13.665,4700000.0
2009-07-22 18:50:00,13.597,13.758,13.597,13.655,4450000.0
2009-07-22 18:55:00,13.702,13.702,13.563,13.669,4900000.0
2009-07-22 19:00:00,13.68,13.681,13.503,13.62,2250000.0
2009-07-22 19:05:00,13.617,13.726,13.561,13.611,2050000.0
2009-07-22 19:10:00,13.701,13.714,13.56,13.688,1900000.0
2009-07-22 19:15:00,13.612,13.722,13.576,13.705,1900000.0
2009-07-22 19:20:00,13.546,13.701,13.546,13.676,2150000.0
2009-07-22 19:25:00,13.616,13.728,13.546,13.594,1850000.0
2009-07-22 19:30:00,13.7,13.728,13.544,13.576,1900000.0
2009-07-22 19:35:00,13.662,13.698,13.556,13.596,1700000.0
2009-07-22 19:40:00,13.627,13.754,13.56,13.6,2300000.0
2009-07-22 19:45:00,13.595,13.699,13.573,13.66,2100000.0
2009-07-22 19:50:00,13.693,13.709,13.571,13.596,1700000.0
2009-07-22 19:55:00,13.578,13.716,13.53,13.578,2250000.0
2009-07-22 20:00:00,13.709,13.709,13.548,13.679,1900000.0
2009-07-22 20:05:00,13.621,13.685,13.513,13.63,2200000.0
2009-07-22 20:10:00,13.643,13.701,13.485,13.665,2150000.0
2009-07-22 20:15:00,13.581,13.675,13.51,13.573,2300000.0
2009-07-22 20:20:00,13.631,13.649,13.48,13.593,1850000.0
2009-07-22 20:25:00,13.5,13.679,13.476,13.643,1850000.0
2009-07-22 20:30:00,13.571,13.673,13.517,13.617,1750000.0
2009-07-22 20:35:00,13.659,13.67,13.547,13.65,1750000.0
2009-07-22 20:40:00,13.621,13.697,13.533,13.62,1200000.0
2009-07-22 20:45:00,13.656,13.673,13.516,13.67,1850000.0
2009-07-22 20:50:00,13.526,13.644,13.495,13.524,1400000.0
2009-07-22 20:55:00,13.629,13.665,13.493,13.625,1500000.0
2009-07-22 21:00:00,13.641,13.72,13.558,13.655,2050000.0
2009-07-22 21:05:00,13.54,13.663,13.5,13.623,1700000.0
2009-07-22 21:10:00,13.604,13.706,13.485,13.594,2200000.0
2009-07-22 21:15:00,13.65,13.65,13.488,13.521,1650000.0
2009-07-22 21:20:00,13.656,13.702,13.517,13.627,2050000.0
2009-07-22 21:25:00,13.624,13.663,13.519,13.612,1650000.0
2009-07-22 21:30:00,13.639,13.693,13.516,13.516,1750000.0
2009-07-22 21:35:00,13.625,13.683,13.521,13.615,1750000.0
2009-07-22 21:40:00,13.625,13.67,13.516,13.647,2100000.0
2009-07-22 21:45:00,13.667,13.686,13.507,13.553,1900000.0
2009-07-22 21:50:00,13.653,13.699,13.524,13.556,1900000.0
2009-07-22 21:55:00,13.658,13.678,13.498,13.654,1300000.0
2009-07-22 22:00:00,13.561,13.708,13.486,13.552,2250000.0
2009-07-22 22:05:00,13.586,13.63,13.489,13.63,2600000.0
2009-07-22 22:10:00,13.655,13.732,13.499,13.57,2550000.0
2009-07-22 22:15:00,13.626,13.644,13.518,13.627,1100000.0
2009-07-22 22:20:00,13.608,13.666,13.492,13.654,2550000.0
2009-07-22 22:25:00,13.563,13.653,13.547,13.653,550000.0
2009-07-22 22:30:00,13.623,13.681,13.552,13.612,1300000.0
2009-07-22 22:35:00,13.589,13.678,13.559,13.673,1100000.0
2009-07-22 22:40:00,13.578,13.662,13.488,13.502,2050000.0
2009-07-22 22:45:00,13.566,13.673,13.536,13.591,1150000.0
2009-07-22 22:50:00,13.668,13.711,13.544,13.58,1400000.0
2009-07-22 22:55:00,13.563,13.698,13.563,13.644,1150000.0
2009-07-22 23:00:00,13.672,13.704,13.526,13.579,2000000.0
2009-07-22 23:05:00,13.586,13.742,13.586,13.706,750000.0
2009-07-22 23:10:00,13.627,13.692,13.504,13.668,2500000.0
2009-07-22 23:15:00,13.584,13.678,13.552,13.664,750000.0
2009-07-22 23:20:00,13.633,13.673,13.538,13.538,950000.0
2009-07-22 23:25:00,13.673,13.681,13.55,13.659,450000.0
2009-07-22 23:30:00,13.621,13.649,13.529,13.609,450000.0
2009-07-22 23:35:00,13.66,13.66,13.66,13.66,1350000.0
2009-07-22 23:40:00,13.604,13.685,13.532,13.678,1700000.0
2009-07-22 23:45:00,13.658,13.665,13.575,13.665,350000.0
2009-07-22 23:50:00,13.554,13.674,13.532,13.67,1650000.0
2009-07-22 23:55:00,13.68,13.68,13.537,13.651,800000.0
2009-07-23 00:00:00,13.679,13.701,13.563,13.571,1450000.0
2009-07-23 00:05:00,13.611,13.725,13.577,13.679,1500000.0
2009-07-23 00:10:00,13.651,13.705,13.559,13.705,1550000.0
2009-07-23 00:15:00,13.604,13.677,13.531,13.675,1600000.0
2009-07-23 00:20:00,13.547,13.684,13.533,13.662,1500000.0
2009-07-23 00:25:00,13.656,13.708,13.579,13.66,1250000.0
2009-07-23 00:30:00,13.684,13.684,13.592,13.671,350000.0
2009-07-23 00:35:00,13.656,13.704,13.551,13.622,900000.0
2009-07-23 00:40:00,13.672,13.695,13.545,13.695,2100000.0
2009-07-23 00:45:00,13.645,13.665,13.518,13.636,800000.0
2009-07-23 00:50:00,13.668,13.684,13.534,13.67,1200000.0
2009-07-23 00:55:00,13.572,13.689,13.565,13.67,1150000.0
2009-07-23 01:00:00,13.54,13.699,13.512,13.619,1250000.0
2009-07-23 01:05:00,13.66,13.686,13.539,13.655,1450000.0
2009-07-23 01:10:00,13.582,13.702,13.53,13.622,1800000.0
2009-07-23 01:15:00,13.554,13.705,13.535,13.611,2050000.0
2009-07-23 01:20:00,13.619,13.66,13.514,13.514,1200000.0
2009-07-23 01:25:00,13.644,13.678,13.533,13.638,1200000.0
2009-07-23 01:30:00,13.673,13.687,13.546,13.616,2200000.0
2009-07-23 01:35:00,13.635,13.675,13.528,13.628,1950000.0
2009-07-23 01:40:00,13.644,13.699,13.514,13.564,1800000.0
2009-07-23 01:45:00,13.655,13.703,13.531,13.61,2550000.0
2009-07-23 01:50:00,13.645,13.691,13.545,13.634,1150000.0
2009-07-23 01:55:00,13.613,13.674,13.458,13.661,2550000.0
2009-07-23 02:00:00,13.63,13.695,13.531,13.531,1850000.0
2009-07-23 02:05:00,13.656,13.69,13.536,13.68,2650000.0
2009-07-23 02:10:00,13.629,13.74,13.528,13.662,1500000.0
2009-07-23 02:15:00,13.648,13.683,13.565,13.68,1350000.0
2009-07-23 02:20:00,13.608,13.701,13.518,13.588,1750000.0
2009-07-23 02:25:00,13.657,13.693,13.539,13.675,2350000.0
2009-07-23 02:30:00,13.532,13.701,13.532,13.656,1050000.0
2009-07-23 02:35:00,13.626,13.728,13.546,13.648,1700000.0
2009-07-23 02:40:00,13.681,13.718,13.558,13.634,800000.0
2009-07-23 02:45:00,13.602,13.688,13.516,13.679,2100000.0
2009-07-23 02:50:00,13.571,13.715,13.552,13.572,2000000.0
2009-07-23 02:55:00,13.7,13.736,13.587,13.592,2500000.0
2009-07-23 03:00:00,13.705,13.74,13.579,13.698,2050000.0
2009-07-23 03:05:00,13.728,13.749,13.602,13.703,2550000.0
2009-07-23 03:10:00,13.742,13.742,13.585,13.668,1500000.0
2009-07-23 03:15:00,13.627,13.806,13.624,13.71,3200000.0
2009-07-23 03:20:00,13.698,13.779,13.632,13.747,1700000.0
2009-07-23 03:25:00,13.613,13.789,13.592,13.748,2600000.0
2009-07-23 03:30:00,13.674,13.8,13.602,13.749,1900000.0
2009-07-23 03:35:00,13.752,13.765,13.614,13.618,1650000.0
2009-07-23 03:40:00,13.784,13.789,13.617,13.767,950000.0
2009-07-23 03:45:00,13.771,13.793,13.638,13.771,1600000.0
2009-07-23 03:50:00,13.759,13.783,13.642,13.699,2200000.0
2009-07-23 03:55:00,13.716,13.83,13.593,13.723,4800000.0
2009-07-23 04:00:00,13.694,13.78,13.655,13.747,1450000.0
2009-07-23 04:05:00,13.72,13.783,13.641,13.735,1800000.0
2009-07-23 04:10:00,13.685,13.802,13.685,13.787,700000.0
2009-07-23 04:15:00,13.764,13.793,13.613,13.771,2050000.0
2009-07-23 04:20:00,13.778,13.791,13.626,13.75,1750000.0
2009-07-23 04:25:00,13.771,13.803,13.614,13.75,1750000.0
2009-07-23 04:30:00,13.748,13.824,13.648,13.762,1450000.0
2009-07-23 04:35:00,13.782,13.815,13.674,13.708,1450000.0
2009-07-23 04:40:00,13.705,13.775,13.678,13.775,550000.0
2009-07-23 04:45:00,13.75,13.77,13.675,13.748,650000.0
2009-07-23 04:50:00,13.676,13.772,13.648,13.761,1700000.0
2009-07-23 04:55:00,13.772,13.781,13.63,13.761,1250000.0
2009-07-23 05:00:00,13.647,13.788,13.628,13.718,1850000.0
2009-07-23 05:05:00,13.679,13.839,13.657,13.713,2400000.0
2009-07-23 05:10:00,13.648,13.839,13.646,13.708,1550000.0
2009-07-23 05:15:00,13.688,13.809,13.616,13.633,1550000.0
2009-07-23 05:20:00,13.623,13.802,13.623,13.705,1150000.0
2009-07-23 05:25:00,13.648,13.796,13.619,13.788,1650000.0
2009-07-23 05:30:00,13.795,13.831,13.632,13.718,1850000.0
2009-07-23 05:35:00,13.668,13.803,13.639,13.746,1550000.0
2009-07-23 05:40:00,13.761,13.782,13.606,13.76,1650000.0
2009-07-23 05:45:00,13.743,13.799,13.609,13.765,1900000.0
2009-07-23 05:50:00,13.692,13.86,13.627,13.74,1850000.0
2009-07-23 05:55:00,13.684,13.804,13.628,13.774,2000000.0
2009-07-23 06:00:00,13.731,13.805,13.62,13.682,1350000.0
2009-07-23 06:05:00,13.784,13.79,13.635,13.637,1300000.0
2009-07-23 06:10:00,13.688,13.779,13.612,13.762,2500000.0
2009-07-23 06:15:00,13.656,13.771,13.629,13.739,1150000.0
2009-07-23 06:20:00,13.711,13.793,13.621,13.695,1350000.0
2009-07-23 06:25:00,13.666,13.796,13.597,13.597,2400000.0
2009-07-23 06:30:00,13.738,13.767,13.588,13.673,2050000.0
2009-07-23 06:35:00,13.671,13.771,13.612,13.758,2200000.0
2009-07-23 06:40:00,13.717,13.774,13.618,13.716,2600000.0
2009-07-23 06:45:00,13.67,13.79,13.613,13.737,1450000.0
2009-07-23 06:50:00,13.655,13.786,13.585,13.662,1550000.0
2009-07-23 06:55:00,13.778,13.795,13.618,13.724,1900000.0
2009-07-23 07:00:00,13.684,13.78,13.64,13.648,2600000.0
2009-07-23 07:05:00,13.761,13.775,13.657,13.763,1400000.0
2009-07-23 07:10:00,13.651,13.78,13.578,13.77,3100000.0
2009-07-23 07:15:00,13.643,13.791,13.63,13.713,1400000.0
2009-07-23 07:20:00,13.697,13.777,13.598,13.685,2150000.0
2009-07-23 07:25:00,13.698,13.787,13.631,13.687,1600000.0
2009-07-23 07:30:00,13.654,13.79,13.642,13.712,2100000.0
2009-07-23 07:35:00,13.642,13.778,13.609,13.697,1900000.0
2009-07-23 07:40:00,13.619,13.739,13.563,13.737,2350000.0
2009-07-23 07:45:00,13.651,13.793,13.604,13.729,2750000.0
2009-07-23 07:50:00,13.625,13.822,13.596,13.732,3400000.0
2009-07-23 07:55:00,13.679,13.746,13.574,13.731,2850000.0
2009-07-23 08:00:00,13.706,13.765,13.593,13.66,1950000.0
2009-07-23 08:05:00,13.741,13.8,13.583,13.649,2550000.0
2009-07-23 08:10:00,13.65,13.77,13.598,13.634,2250000.0
2009-07-23 08:15:00,13.762,13.791,13.594,13.629,2500000.0
2009-07-23 08:20:00,13.637,13.777,13.624,13.66,2400000.0
2009-07-23 08:25:00,13.627,13.773,13.604,13.746,2750000.0
2009-07-23 08:30:00,13.611,13.813,13.611,13.682,2250000.0
2009-07-23 08:35:00,13.761,13.773,13.595,13.683,2050000.0
2009-07-23 08:40:00,13.711,13.782,13.613,13.68,2150000.0
2009-07-23 08:45:00,13.73,13.794,13.591,13.744,2700000.0
2009-07-23 08:50:00,13.689,13.755,13.587,13.683,2200000.0
2009-07-23 08:55:00,13.649,13.758,13.6,13.696,2000000.0
2009-07-23 09:00:00,13.675,13.787,13.63,13.661,2600000.0
2009-07-23 09:05:00,13.757,13.83,13.62,13.797,3300000.0
2009-07-23 09:10:00,13.717,13.8,13.63,13.778,2400000.0
2009-07-23 09:15:00,13.743,13.793,13.606,13.772,2250000.0
2009-07-23 09:20:00,13.712,13.755,13.605,13.727,3000000.0
2009-07-23 09:25:00,13.595,13.809,13.595,13.772,2050000.0
2009-07-23 09:30:00,13.657,13.789,13.608,13.661,2550000.0
2009-07-23 09:35:00,13.625,13.781,13.609,13.677,2400000.0
2009-07-23 09:40:00,13.643,13.808,13.625,13.699,2200000.0
2009-07-23 09:45:00,13.644,13.816,13.644,13.752,2700000.0
2009-07-23 09:50:00,13.686,13.771,13.611,13.695,2350000.0
2009-07-23 09:55:00,13.759,13.822,13.629,13.679,2650000.0
2009-07-23 10:00:00,13.642,13.761,13.601,13.751,2100000.0
2009-07-23 10:05:00,13.682,13.791,13.592,13.742,2700000.0
2009-07-23 10:10:00,13.642,13.779,13.623,13.746,2650000.0
2009-07-23 10:15:00,13.63,13.773,13.578,13.765,2200000.0
2009-07-23 10:20:00,13.669,13.764,13.608,13.634,2600000.0
2009-07-23 10:25:00,13.689,13.781,13.62,13.751,1750000.0
2009-07-23 10:30:00,13.677,13.794,13.599,13.688,2450000.0
2009-07-23 10:35:00,13.74,13.789,13.604,13.622,1650000.0
2009-07-23 10:40:00,13.652,13.76,13.591,13.693,2250000.0
2009-07-23 10:45:00,13.672,13.8,13.623,13.738,1950000.0
2009-07-23 10:50:00,13.74,13.801,13.621,13.661,2400000.0
2009-07-23 10:55:00,13.633,13.81,13.633,13.634,1950000.0
2009-07-23 11:00:00,13.715,13.811,13.642,13.731,2450000.0
2009-07-23 11:05:00,13.698,13.819,13.658,13.737,2350000.0
2009-07-23 11:10:00,13.696,13.816,13.654,13.724,2150000.0
2009-07-23 11:15:00,13.7,13.845,13.637,13.824,2000000.0
2009-07-23 11:20:00,13.683,13.839,13.673,13.724,2250000.0
2009-07-23 11:25:00,13.716,13.833,13.676,13.696,2400000.0
2009-07-23 11:30:00,13.692,13.83,13.664,13.745,2200000.0
2009-07-23 11:35:00,13.661,13.82,13.656,13.746,1650000.0
2009-07-23 11:40:00,13.735,13.806,13.653,13.751,2350000.0
2009-07-23 11:45:00,13.779,13.797,13.632,13.771,2000000.0
2009-07-23 11:50:00,13.691,13.78,13.612,13.669,2300000.0
2009-07-23 11:55:00,13.734,13.793,13.652,13.666,2050000.0
2009-07-23 12:00:00,13.76,13.798,13.596,13.691,2700000.0
2009-07-23 12:05:00,13.759,13.795,13.628,13.751,2350000.0
2009-07-23 12:10:00,13.746,13.783,13.62,13.775,2050000.0
2009-07-23 12:15:00,13.698,13.806,13.632,13.695,2200000.0
2009-07-23 12:20:00,13.642,13.798,13.597,13.757,2950000.0
2009-07-23 12:25:00,13.766,13.778,13.63,13.778,2000000.0
2009-07-23 12:30:00,13.676,13.77,13.617,13.652,2200000.0
2009-07-23 12:35:00,13.729,13.761,13.608,13.612,2200000.0
2009-07-23 12:40:00,13.757,13.762,13.607,13.671,2200000.0
2009-07-23 12:45:00,13.678,13.811,13.556,13.691,2150000.0
2009-07-23 12:50:00,13.673,13.78,13.631,13.685,2250000.0
2009-07-23 12:55:00,13.649,13.767,13.588,13.641,2000000.0
2009-07-23 13:00:00,13.762,13.762,13.555,13.718,2250000.0
2009-07-23 13:05:00,13.623,13.764,13.576,13.663,2350000.0
2009-07-23 13:10:00,13.674,13.736,13.574,13.675,2200000.0
2009-07-23 13:15:00,13.597,13.75,13.555,13.644,2200000.0
2009-07-23 13:20:00,13.66,13.715,13.549,13.7,2200000.0
2009-07-23 13:25:00,13.696,13.768,13.56,13.623,2300000.0
2009-07-23 13:30:00,13.68,13.736,13.573,13.65,2350000.0
2009-07-23 13:35:00,13.648,13.732,13.584,13.708,1750000.0
2009-07-23 13:40:00,13.761,13.79,13.601,13.706,2650000.0
2009-07-23 13:45:00,13.727,13.767,13.586,13.659,2250000.0
2009-07-23 13:50:00,13.64,13.746,13.6,13.648,2000000.0
2009-07-23 13:55:00,13.723,13.76,13.589,13.653,2100000.0
2009-07-23 14:00:00,13.68,13.756,13.604,13.723,2350000.0
2009-07-23 14:05:00,13.715,13.787,13.572,13.635,2150000.0
2009-07-23 14:10:00,13.622,13.757,13.605,13.647,2300000.0
2009-07-23 14:15:00,13.731,13.78,13.59,13.662,2350000.0
2009-07-23 14:20:00,13.66,13.765,13.569,13.705,2550000.0
2009-07-23 14:25:00,13.7,13.732,13.541,13.661,2350000.0
2009-07-23 14:30:00,13.685,13.729,13.568,13.568,2300000.0
2009-07-23 14:35:00,13.667,13.739,13.559,13.622,2550000.0
2009-07-23 14:40:00,13.643,13.782,13.547,13.691,2450000.0
2009-07-23 14:45:00,13.71,13.788,13.6,13.629,2050000.0
2009-07-23 14:50:00,13.616,13.759,13.568,13.617,2200000.0
2009-07-23 14:55:00,13.61,13.721,13.552,13.706,2350000.0
2009-07-23 15:00:00,13.65,13.72,13.55,13.666,2000000.0
2009-07-23 15:05:00,13.657,13.706,13.496,13.621,1900000.0
2009-07-23 15:10:00,13.576,13.642,13.472,13.504,2050000.0
2009-07-23 15:15:00,13.632,13.657,13.5,13.508,2250000.0
2009-07-23 15:20:00,13.647,13.674,13.459,13.569,2850000.0
2009-07-23 15:25:00,13.642,13.646,13.472,13.529,2150000.0
2009-07-23 15:30:00,13.569,13.647,13.488,13.628,1900000.0
2009-07-23 15:35:00,13.618,13.672,13.472,13.668,2200000.0
2009-07-23 15:40:00,13.55,13.696,13.527,13.632,2150000.0
2009-07-23 15:45:00,13.608,13.723,13.564,13.685,2100000.0
2009-07-23 15:50:00,13.644,13.696,13.502,13.673,2250000.0
2009-07-23 15:55:00,13.614,13.686,13.528,13.57,1950000.0
2009-07-23 16:00:00,13.529,13.697,13.529,13.637,2500000.0
2009-07-23 16:05:00,13.639,13.691,13.498,13.691,2300000.0
2009-07-23 16:10:00,13.685,13.719,13.536,13.575,2250000.0
2009-07-23 16:15:00,13.672,13.777,13.577,13.759,2300000.0
2009-07-23 16:20:00,13.772,13.812,13.639,13.733,2300000.0
2009-07-23 16:25:00,13.726,13.816,13.623,13.666,2350000.0
2009-07-23 16:30:00,13.748,13.786,13.61,13.715,2200000.0
2009-07-23 16:35:00,13.653,13.798,13.635,13.77,2250000.0
2009-07-23 16:40:00,13.698,13.788,13.629,13.682,2350000.0
2009-07-23 16:45:00,13.658,13.811,13.63,13.63,2350000.0
2009-07-23 16:50:00,13.64,13.762,13.614,13.7,2050000.0
2009-07-23 16:55:00,13.773,13.818,13.617,13.699,2600000.0
2009-07-23 17:00:00,13.694,13.825,13.64,13.71,1950000.0
2009-07-23 17:05:00,13.72,13.81,13.645,13.782,2350000.0
2009-07-23 17:10:00,13.815,13.837,13.649,13.702,2150000.0
2009-07-23 17:15:00,13.717,13.821,13.643,13.699,2350000.0
2009-07-23 17:20:00,13.798,13.818,13.628,13.749,2100000.0
2009-07-23 17:25:00,13.819,13.838,13.662,13.829,2300000.0
2009-07-23 17:30:00,13.745,13.873,13.652,13.732,2300000.0
2009-07-23 17:35:00,13.802,13.872,13.668,13.817,2300000.0
2009-07-23 17:40:00,13.75,13.874,13.683,13.732,2800000.0
2009-07-23 17:45:00,13.742,13.827,13.664,13.788,2400000.0
2009-07-23 17:50:00,13.774,13.838,13.673,13.786,2400000.0
2009-07-23 17:55:00,13.807,13.848,13.68,13.719,2450000.0
2009-07-23 18:00:00,13.81,13.868,13.682,13.833,2150000.0
2009-07-23 18:05:00,13.796,13.87,13.657,13.733,2800000.0
2009-07-23 18:10:00,13.765,13.852,13.683,13.839,3150000.0
2009-07-23 18:15:00,13.742,13.834,13.687,13.69,3700000.0
2009-07-23 18:20:00,13.725,13.843,13.687,13.718,4550000.0
2009-07-23 18:25:00,13.715,13.851,13.674,13.686,3600000.0
2009-07-23 18:30:00,13.706,13.851,13.683,13.749,4100000.0
2009-07-23 18:35:00,13.736,13.837,13.675,13.744,3050000.0
2009-07-23 18:40:00,13.747,13.834,13.681,13.764,6850000.0
2009-07-23 18:45:00,13.751,13.853,13.689,13.806,4700000.0
2009-07-23 18:50:00,13.757,13.846,13.664,13.775,4450000.0
2009-07-23 18:55:00,13.833,13.833,13.696,13.813,4900000.0
2009-07-23 19:00:00,13.842,13.848,13.68,13.735,2250000.0
2009-07-23 19:05:00,13.714,13.827,13.628,13.671,2050000.0
2009-07-23 19:10:00,13.749,13.768,13.604,13.768,1900000.0
2009-07-23 19:15:00,13.691,13.771,13.603,13.756,1900000.0
2009-07-23 19:20:00,13.646,13.768,13.617,13.741,2150000.0
2009-07-23 19:25:00,13.69,13.795,13.643,13.669,2200000.0
2009-07-23 19:30:00,13.776,13.776,13.607,13.664,1900000.0
2009-07-23 19:35:00,13.745,13.791,13.636,13.678,1700000.0
2009-07-23 19:40:00,13.705,13.797,13.615,13.678,2300000.0
2009-07-23 19:45:00,13.662,13.787,13.645,13.734,2000000.0
2009-07-23 19:50:00,13.742,13.753,13.611,13.649,2100000.0
2009-07-23 19:55:00,13.636,13.764,13.547,13.638,2250000.0
2009-07-23 20:00:00,13.752,13.756,13.6,13.752,1500000.0
2009-07-23 20:05:00,13.699,13.764,13.596,13.743,2250000.0
2009-07-23 20:10:00,13.708,13.795,13.566,13.749,1800000.0
2009-07-23 20:15:00,13.661,13.778,13.623,13.682,1800000.0
2009-07-23 20:20:00,13.737,13.764,13.608,13.725,1850000.0
2009-07-23 20:25:00,13.749,13.749,13.576,13.625,850000.0
2009-07-23 20:30:00,13.66,13.781,13.612,13.747,2300000.0
2009-07-23 20:35:00,13.756,13.784,13.646,13.691,800000.0
2009-07-23 20:40:00,13.717,13.759,13.63,13.757,950000.0
2009-07-23 20:45:00,13.766,13.822,13.594,13.774,2050000.0
2009-07-23 20:50:00,13.631,13.827,13.6,13.774,1850000.0
2009-07-23 20:55:00,13.67,13.808,13.633,13.742,1400000.0
2009-07-23 21:00:00,13.749,13.791,13.64,13.763,2050000.0
2009-07-23 21:05:00,13.663,13.857,13.633,13.736,1700000.0
2009-07-23 21:10:00,13.728,13.772,13.599,13.729,1750000.0
2009-07-23 21:15:00,13.76,13.768,13.59,13.71,2050000.0
2009-07-23 21:20:00,13.775,13.826,13.643,13.768,2050000.0
2009-07-23 21:25:00,13.7,13.762,13.61,13.718,2200000.0
2009-07-23 21:30:00,13.709,13.767,13.582,13.608,2100000.0
2009-07-23 21:35:00,13.708,13.747,13.6,13.694,1400000.0
2009-07-23 21:40:00,13.705,13.757,13.605,13.712,1850000.0
2009-07-23 21:45:00,13.732,13.773,13.591,13.664,1700000.0
2009-07-23 21:50:00,13.712,13.734,13.586,13.645,1650000.0
2009-07-23 21:55:00,13.701,13.76,13.586,13.718,1900000.0
2009-07-23 22:00:00,13.629,13.785,13.545,13.64,2250000.0
2009-07-23 22:05:00,13.634,13.764,13.601,13.675,1000000.0
2009-07-23 22:10:00,13.729,13.769,13.562,13.671,2250000.0
2009-07-23 22:15:00,13.605,13.727,13.585,13.689,1300000.0
2009-07-23 22:20:00,13.654,13.723,13.524,13.681,2700000.0
2009-07-23 22:25:00,13.581,13.756,13.574,13.676,2150000.0
2009-07-23 22:30:00,13.716,13.716,13.576,13.668,2050000.0
2009-07-23 22:35:00,13.63,13.744,13.556,13.699,2350000.0
2009-07-23 22:40:00,13.596,13.684,13.553,13.561,800000.0
2009-07-23 22:45:00,13.699,13.699,13.517,13.579,1250000.0
2009-07-23 22:50:00,13.706,13.766,13.574,13.67,1850000.0
2009-07-23 22:55:00,13.655,13.701,13.569,13.67,1450000.0
2009-07-23 23:00:00,13.687,13.692,13.551,13.556,1500000.0
2009-07-23 23:05:00,13.572,13.711,13.546,13.656,1000000.0
2009-07-23 23:10:00,13.615,13.725,13.538,13.688,2600000.0
2009-07-23 23:15:00,13.598,13.714,13.585,13.68,1300000.0
2009-07-23 23:20:00,13.653,13.734,13.558,13.587,1050000.0
2009-07-23 23:25:00,13.67,13.692,13.564,13.655,800000.0
2009-07-23 23:30:00,13.641,13.641,13.641,13.641,50000.0
2009-07-23 23:35:00,13.571,13.621,13.571,13.621,150000.0
2009-07-23 23:40:00,13.624,13.693,13.552,13.68,3850000.0
2009-07-23 23:45:00,13.67,13.67,13.67,13.67,1250000.0
2009-07-23 23:50:00,13.574,13.694,13.552,13.68,1750000.0
2009-07-23 23:55:00,13.635,13.722,13.537,13.654,1200000.0
2009-07-24 00:00:00,13.647,13.696,13.548,13.604,1650000.0
2009-07-24 00:05:00,13.64,13.692,13.511,13.648,1700000.0
2009-07-24 00:10:00,13.639,13.695,13.538,13.695,1750000.0
2009-07-24 00:15:00,13.632,13.719,13.508,13.687,1600000.0
2009-07-24 00:20:00,13.559,13.694,13.559,13.659,600000.0
2009-07-24 00:25:00,13.653,13.689,13.544,13.663,1650000.0
2009-07-24 00:30:00,13.679,13.727,13.573,13.599,1450000.0
2009-07-24 00:35:00,13.65,13.706,13.556,13.585,900000.0
2009-07-24 00:40:00,13.689,13.741,13.538,13.667,2100000.0
2009-07-24 00:45:00,13.635,13.697,13.539,13.674,1800000.0
2009-07-24 00:50:00,13.664,13.725,13.557,13.57,1200000.0
2009-07-24 00:55:00,13.579,13.679,13.547,13.614,1400000.0
2009-07-24 01:00:00,13.618,13.777,13.528,13.623,1150000.0
2009-07-24 01:05:00,13.68,13.703,13.53,13.545,1700000.0
2009-07-24 01:10:00,13.599,13.7,13.543,13.655,1750000.0
2009-07-24 01:15:00,13.557,13.766,13.557,13.623,2400000.0
2009-07-24 01:20:00,13.648,13.734,13.567,13.638,2250000.0
2009-07-24 01:25:00,13.693,13.728,13.54,13.666,1650000.0
2009-07-24 01:30:00,13.713,13.714,13.56,13.658,2350000.0
2009-07-24 01:35:00,13.663,13.721,13.57,13.666,1750000.0
2009-07-24 01:40:00,13.668,13.69,13.515,13.631,1550000.0
2009-07-24 01:45:00,13.558,13.688,13.543,13.681,1750000.0
2009-07-24 01:50:00,13.637,13.724,13.541,13.617,1550000.0
2009-07-24 01:55:00,13.667,13.726,13.543,13.71,1900000.0
2009-07-24 02:00:00,13.7,13.773,13.571,13.594,1850000.0
2009-07-24 02:05:00,13.632,13.733,13.576,13.678,1900000.0
2009-07-24 02:10:00,13.684,13.712,13.56,13.667,1850000.0
2009-07-24 02:15:00,13.675,13.71,13.55,13.696,2300000.0
2009-07-24 02:20:00,13.623,13.731,13.554,13.631,1750000.0
2009-07-24 02:25:00,13.677,13.724,13.557,13.712,1600000.0
2009-07-24 02:30:00,13.552,13.692,13.552,13.572,1300000.0
2009-07-24 02:35:00,13.618,13.704,13.516,13.664,1950000.0
2009-07-24 02:40:00,13.559,13.705,13.559,13.624,650000.0
2009-07-24 02:45:00,13.706,13.725,13.635,13.725,450000.0
2009-07-24 02:50:00,13.57,13.717,13.57,13.689,2350000.0
2009-07-24 02:55:00,13.695,13.704,13.583,13.68,2650000.0
2009-07-24 03:00:00,13.676,13.7,13.558,13.688,1600000.0
2009-07-24 03:05:00,13.57,13.688,13.553,13.664,1250000.0
2009-07-24 03:10:00,13.683,13.715,13.556,13.657,1900000.0
2009-07-24 03:15:00,13.687,13.698,13.521,13.613,2000000.0
2009-07-24 03:20:00,13.569,13.685,13.539,13.539,950000.0
2009-07-24 03:30:00,13.569,13.674,13.538,13.674,1100000.0
2009-07-24 03:35:00,13.598,13.651,13.557,13.648,450000.0
2009-07-24 03:40:00,13.658,13.684,13.538,13.646,1050000.0
2009-07-24 03:45:00,13.687,13.693,13.549,13.605,2550000.0
2009-07-24 03:50:00,13.629,13.688,13.511,13.609,2400000.0
2009-07-24 03:55:00,13.614,13.704,13.53,13.653,3000000.0
2009-07-24 04:00:00,13.648,13.675,13.548,13.675,1050000.0
2009-07-24 04:05:00,13.567,13.693,13.567,13.672,400000.0
2009-07-24 04:10:00,13.648,13.655,13.565,13.648,700000.0
2009-07-24 04:15:00,13.688,13.694,13.512,13.65,1350000.0
2009-07-24 04:20:00,13.662,13.662,13.514,13.66,1400000.0
2009-07-24 04:25:00,13.651,13.665,13.538,13.65,950000.0
2009-07-24 04:30:00,13.559,13.691,13.521,13.676,1450000.0
2009-07-24 04:35:00,13.649,13.694,13.523,13.608,2000000.0
2009-07-24 04:40:00,13.626,13.684,13.527,13.553,1950000.0
2009-07-24 04:45:00,13.539,13.682,13.512,13.598,2400000.0
2009-07-24 04:50:00,13.54,13.652,13.511,13.599,2050000.0
2009-07-24 04:55:00,13.574,13.657,13.512,13.657,2050000.0
2009-07-24 05:00:00,13.503,13.67,13.492,13.599,2250000.0
2009-07-24 05:05:00,13.669,13.669,13.481,13.558,2400000.0
2009-07-24 05:10:00,13.517,13.679,13.497,13.604,2350000.0
2009-07-24 05:15:00,13.578,13.714,13.528,13.528,1700000.0
2009-07-24 05:20:00,13.592,13.669,13.517,13.64,1500000.0
2009-07-24 05:25:00,13.559,13.688,13.544,13.64,1500000.0
2009-07-24 05:30:00,13.648,13.673,13.51,13.639,1450000.0
2009-07-24 05:40:00,13.633,13.673,13.509,13.584,550000.0
2009-07-24 05:45:00,13.684,13.719,13.541,13.673,1150000.0
2009-07-24 05:50:00,13.568,13.672,13.528,13.672,750000.0
2009-07-24 05:55:00,13.531,13.679,13.531,13.679,150000.0
2009-07-24 06:00:00,13.615,13.647,13.506,13.604,850000.0
2009-07-24 06:05:00,13.659,13.691,13.513,13.56,1550000.0
2009-07-24 06:10:00,13.586,13.688,13.543,13.643,2400000.0
2009-07-24 06:15:00,13.628,13.709,13.573,13.697,850000.0
2009-07-24 06:20:00,13.651,13.702,13.532,13.569,1700000.0
2009-07-24 06:25:00,13.604,13.753,13.556,13.678,1850000.0
2009-07-24 06:30:00,13.678,13.699,13.546,13.623,1900000.0
2009-07-24 06:35:00,13.607,13.722,13.557,13.705,2250000.0
2009-07-24 06:40:00,13.636,13.656,13.528,13.622,800000.0
2009-07-24 06:45:00,13.592,13.692,13.536,13.675,1300000.0
2009-07-24 06:50:00,13.602,13.729,13.579,13.638,1350000.0
2009-07-24 06:55:00,13.643,13.718,13.541,13.602,1150000.0
2009-07-24 07:00:00,13.589,13.67,13.512,13.533,1850000.0
2009-07-24 07:05:00,13.658,13.683,13.55,13.635,1650000.0
2009-07-24 07:10:00,13.594,13.709,13.536,13.645,2800000.0
2009-07-24 07:15:00,13.514,13.717,13.514,13.638,2000000.0
2009-07-24 07:20:00,13.653,13.702,13.515,13.614,2350000.0
2009-07-24 07:25:00,13.614,13.693,13.496,13.607,2150000.0
2009-07-24 07:30:00,13.545,13.688,13.536,13.68,1550000.0
2009-07-24 07:35:00,13.66,13.676,13.518,13.639,1550000.0
2009-07-24 07:40:00,13.536,13.682,13.518,13.657,2050000.0
2009-07-24 07:45:00,13.575,13.729,13.546,13.659,3200000.0
2009-07-24 07:50:00,13.546,13.69,13.512,13.651,3400000.0
2009-07-24 07:55:00,13.656,13.703,13.543,13.684,2550000.0
2009-07-24 08:00:00,13.664,13.714,13.554,13.603,1850000.0
2009-07-24 08:05:00,13.631,13.701,13.513,13.609,2550000.0
2009-07-24 08:10:00,13.606,13.705,13.533,13.567,2450000.0
2009-07-24 08:15:00,13.685,13.717,13.549,13.555,2500000.0
2009-07-24 08:20:00,13.601,13.704,13.52,13.568,2400000.0
2009-07-24 08:25:00,13.609,13.735,13.51,13.643,2750000.0
2009-07-24 08:30:00,13.543,13.686,13.542,13.557,2250000.0
2009-07-24 08:35:00,13.687,13.698,13.552,13.595,2050000.0
2009-07-24 08:40:00,13.659,13.69,13.538,13.597,2150000.0
2009-07-24 08:45:00,13.643,13.693,13.491,13.646,2700000.0
2009-07-24 08:50:00,13.618,13.692,13.509,13.596,2200000.0
2009-07-24 08:55:00,13.59,13.693,13.51,13.6,2000000.0
2009-07-24 09:00:00,13.599,13.723,13.495,13.567,2600000.0
2009-07-24 09:05:00,13.649,13.708,13.49,13.653,3300000.0
2009-07-24 09:10:00,13.599,13.715,13.534,13.676,2400000.0
2009-07-24 09:15:00,13.653,13.677,13.489,13.639,2250000.0
2009-07-24 09:20:00,13.65,13.701,13.535,13.673,3000000.0
2009-07-24 09:25:00,13.556,13.735,13.555,13.692,2350000.0
2009-07-24 09:30:00,13.624,13.732,13.559,13.582,2550000.0
2009-07-24 09:35:00,13.573,13.711,13.562,13.623,2050000.0
2009-07-24 09:40:00,13.581,13.741,13.572,13.654,1850000.0
2009-07-24 09:45:00,13.548,13.716,13.548,13.67,2700000.0
2009-07-24 09:50:00,13.661,13.725,13.554,13.623,2350000.0
2009-07-24 09:55:00,13.688,13.732,13.545,13.632,2650000.0
2009-07-24 10:00:00,13.605,13.722,13.569,13.719,2100000.0
2009-07-24 10:05:00,13.661,13.751,13.558,13.714,2700000.0
2009-07-24 10:10:00,13.629,13.751,13.595,13.748,2650000.0
2009-07-24 10:15:00,13.608,13.818,13.604,13.775,1850000.0
2009-07-24 10:20:00,13.666,13.756,13.594,13.641,2600000.0
2009-07-24 10:25:00,13.665,13.769,13.592,13.729,2100000.0
2009-07-24 10:30:00,13.66,13.786,13.585,13.664,2450000.0
2009-07-24 10:35:00,13.718,13.778,13.583,13.623,2100000.0
2009-07-24 10:40:00,13.644,13.751,13.557,13.698,2250000.0
2009-07-24 10:45:00,13.621,13.76,13.619,13.712,2300000.0
2009-07-24 10:50:00,13.694,13.761,13.578,13.625,2400000.0
2009-07-24 10:55:00,13.609,13.783,13.609,13.611,1950000.0
2009-07-24 11:00:00,13.707,13.798,13.625,13.715,2450000.0
2009-07-24 11:05:00,13.655,13.811,13.602,13.724,2150000.0
2009-07-24 11:10:00,13.657,13.783,13.607,13.688,2150000.0
2009-07-24 11:15:00,13.655,13.81,13.614,13.782,1900000.0
2009-07-24 11:20:00,13.64,13.794,13.625,13.679,2250000.0
2009-07-24 11:25:00,13.661,13.767,13.595,13.599,1850000.0
2009-07-24 11:30:00,13.638,13.763,13.603,13.698,2200000.0
2009-07-24 11:35:00,13.632,13.79,13.589,13.686,2150000.0
2009-07-24 11:40:00,13.682,13.776,13.603,13.714,2350000.0
2009-07-24 11:45:00,13.74,13.77,13.614,13.666,2000000.0
2009-07-24 11:50:00,13.685,13.77,13.603,13.666,2300000.0
2009-07-24 11:55:00,13.696,13.8,13.626,13.626,2050000.0
2009-07-24 12:00:00,13.725,13.791,13.627,13.641,2700000.0
2009-07-24 12:05:00,13.754,13.808,13.624,13.745,2350000.0
2009-07-24 12:10:00,13.722,13.835,13.62,13.762,2050000.0
2009-07-24 12:15:00,13.691,13.811,13.644,13.708,2300000.0
2009-07-24 12:20:00,13.665,13.835,13.654,13.768,2950000.0
2009-07-24 12:25:00,13.773,13.783,13.644,13.768,2000000.0
2009-07-24 12:30:00,13.692,13.822,13.644,13.658,2200000.0
2009-07-24 12:35:00,13.733,13.808,13.641,13.672,2200000.0
2009-07-24 12:40:00,13.771,13.783,13.615,13.685,2200000.0
2009-07-24 12:45:00,13.732,13.818,13.609,13.701,2150000.0
2009-07-24 12:50:00,13.68,13.807,13.624,13.709,2250000.0
2009-07-24 12:55:00,13.661,13.775,13.619,13.679,2000000.0
2009-07-24 13:00:00,13.774,13.836,13.633,13.738,2250000.0
2009-07-24 13:05:00,13.641,13.784,13.626,13.66,2350000.0
2009-07-24 13:10:00,13.677,13.758,13.609,13.713,2200000.0
2009-07-24 13:15:00,13.627,13.76,13.594,13.669,2200000.0
2009-07-24 13:20:00,13.713,13.778,13.567,13.729,2200000.0
2009-07-24 13:25:00,13.63,13.752,13.59,13.611,1950000.0
2009-07-24 13:30:00,13.718,13.749,13.579,13.649,2350000.0
2009-07-24 13:35:00,13.708,13.753,13.595,13.708,2150000.0
2009-07-24 13:40:00,13.765,13.787,13.584,13.702,2650000.0
2009-07-24 13:45:00,13.705,13.772,13.595,13.695,2250000.0
2009-07-24 13:50:00,13.652,13.783,13.609,13.703,2000000.0
2009-07-24 13:55:00,13.775,13.821,13.625,13.698,2100000.0
2009-07-24 14:00:00,13.721,13.786,13.583,13.786,2350000.0
2009-07-24 14:05:00,13.745,13.782,13.632,13.636,2150000.0
2009-07-24 14:10:00,13.638,13.793,13.606,13.671,2300000.0
2009-07-24 14:15:00,13.764,13.802,13.615,13.679,2350000.0
2009-07-24 14:20:00,13.676,13.757,13.578,13.717,2550000.0
2009-07-24 14:25:00,13.751,13.777,13.611,13.716,2350000.0
2009-07-24 14:30:00,13.719,13.782,13.611,13.648,2300000.0
2009-07-24 14:35:00,13.737,13.776,13.596,13.655,2550000.0
2009-07-24 14:40:00,13.68,13.786,13.594,13.755,2450000.0
2009-07-24 14:45:00,13.752,13.855,13.665,13.694,2050000.0
2009-07-24 14:50:00,13.678,13.784,13.632,13.705,1850000.0
2009-07-24 14:55:00,13.698,13.803,13.617,13.79,2350000.0
2009-07-24 15:00:00,13.761,13.837,13.654,13.762,2000000.0
2009-07-24 15:05:00,13.783,13.841,13.674,13.809,1900000.0
2009-07-24 15:10:00,13.712,13.795,13.63,13.658,1950000.0
2009-07-24 15:15:00,13.79,13.79,13.612,13.631,2250000.0
2009-07-24 15:20:00,13.738,13.795,13.629,13.68,2850000.0
2009-07-24 15:25:00,13.783,13.795,13.625,13.701,2150000.0
2009-07-24 15:30:00,13.7,13.772,13.633,13.746,1900000.0
2009-07-24 15:35:00,13.739,13.807,13.629,13.78,2200000.0
2009-07-24 15:40:00,13.661,13.81,13.651,13.775,2100000.0
2009-07-24 15:45:00,13.707,13.829,13.643,13.807,1950000.0
2009-07-24 15:50:00,13.788,13.806,13.625,13.792,2250000.0
2009-07-24 15:55:00,13.726,13.782,13.627,13.68,1950000.0
2009-07-24 16:00:00,13.624,13.761,13.619,13.719,2500000.0
2009-07-24 16:05:00,13.722,13.771,13.615,13.764,2300000.0
2009-07-24 16:10:00,13.729,13.79,13.623,13.623,2250000.0
2009-07-24 16:15:00,13.724,13.793,13.599,13.767,2300000.0
2009-07-24 16:20:00,13.762,13.806,13.632,13.763,2300000.0
2009-07-24 16:25:00,13.703,13.805,13.643,13.708,2350000.0
2009-07-24 16:30:00,13.812,13.812,13.64,13.754,2200000.0
2009-07-24 16:35:00,13.678,13.791,13.645,13.775,2250000.0
2009-07-24 16:40:00,13.686,13.795,13.636,13.696,2350000.0
2009-07-24 16:45:00,13.674,13.808,13.625,13.642,2350000.0
2009-07-24 16:50:00,13.681,13.839,13.604,13.722,2050000.0
2009-07-24 16:55:00,13.769,13.769,13.597,13.677,2600000.0
2009-07-24 17:00:00,13.693,13.8,13.612,13.642,1950000.0
2009-07-24 17:05:00,13.682,13.779,13.6,13.738,2350000.0
2009-07-24 17:10:00,13.764,13.851,13.628,13.683,2150000.0
2009-07-24 17:15:00,13.708,13.87,13.662,13.761,2350000.0
2009-07-24 17:20:00,13.833,13.859,13.674,13.775,2100000.0
2009-07-24 17:25:00,13.824,13.872,13.674,13.805,2300000.0
2009-07-24 17:30:00,13.717,13.833,13.663,13.745,2300000.0
2009-07-24 17:35:00,13.847,13.85,13.656,13.819,2300000.0
2009-07-24 17:40:00,13.76,13.826,13.646,13.688,2800000.0
2009-07-24 17:45:00,13.739,13.835,13.697,13.811,1900000.0
2009-07-24 17:50:00,13.769,13.848,13.666,13.776,2400000.0
2009-07-24 17:55:00,13.81,13.85,13.697,13.769,2450000.0
2009-07-24 18:00:00,13.86,13.86,13.7,13.855,2000000.0
2009-07-24 18:05:00,13.798,13.907,13.676,13.757,2800000.0
2009-07-24 18:10:00,13.764,13.869,13.715,13.839,3150000.0
2009-07-24 18:15:00,13.789,13.87,13.712,13.744,1700000.0
2009-07-24 18:20:00,13.738,13.864,13.701,13.723,4550000.0
2009-07-24 18:25:00,13.707,13.895,13.682,13.739,1650000.0
2009-07-24 18:30:00,13.735,13.895,13.724,13.86,3700000.0
2009-07-24 18:35:00,13.827,13.863,13.726,13.767,1550000.0
2009-07-24 18:40:00,13.776,13.876,13.712,13.801,6850000.0
2009-07-24 18:45:00,13.781,13.873,13.704,13.798,3250000.0
2009-07-24 18:50:00,13.784,13.946,13.727,13.803,4450000.0
2009-07-24 18:55:00,13.864,13.864,13.697,13.816,3400000.0
2009-07-24 19:00:00,13.847,13.86,13.679,13.86,2300000.0
2009-07-24 19:05:00,13.755,13.864,13.691,13.744,2050000.0
2009-07-24 19:10:00,13.844,13.844,13.684,13.831,1900000.0
2009-07-24 19:15:00,13.764,13.88,13.725,13.864,1900000.0
2009-07-24 19:20:00,13.729,13.859,13.698,13.819,2150000.0
2009-07-24 19:25:00,13.78,13.866,13.707,13.756,2200000.0
2009-07-24 19:30:00,13.866,13.88,13.717,13.76,1950000.0
2009-07-24 19:35:00,13.849,13.887,13.734,13.767,2050000.0
2009-07-24 19:40:00,13.767,13.878,13.721,13.769,2300000.0
2009-07-24 19:45:00,13.755,13.864,13.733,13.83,1800000.0
2009-07-24 19:50:00,13.851,13.875,13.735,13.775,1750000.0
2009-07-24 19:55:00,13.743,13.864,13.714,13.733,1200000.0
2009-07-24 20:00:00,13.829,13.873,13.676,13.839,1900000.0
2009-07-24 20:05:00,13.795,13.872,13.716,13.85,2200000.0
2009-07-24 20:10:00,13.829,13.889,13.677,13.841,2150000.0
2009-07-24 20:15:00,13.768,13.869,13.728,13.775,1450000.0
2009-07-24 20:20:00,13.826,13.866,13.706,13.815,1450000.0
2009-07-24 20:25:00,13.711,13.859,13.674,13.829,1800000.0
2009-07-24 20:30:00,13.777,13.879,13.704,13.82,1950000.0
2009-07-24 20:35:00,13.833,13.841,13.683,13.825,1650000.0
2009-07-24 20:40:00,13.797,13.86,13.72,13.822,1400000.0
2009-07-24 20:45:00,13.852,13.871,13.705,13.847,1850000.0
2009-07-24 20:50:00,13.719,13.869,13.698,13.861,1850000.0
2009-07-24 21:00:00,13.8,13.834,13.662,13.797,1050000.0
2009-07-24 21:05:00,13.832,13.865,13.722,13.816,350000.0
2009-07-24 21:10:00,13.808,13.855,13.677,13.806,2200000.0
2009-07-24 21:15:00,13.846,13.849,13.683,13.81,1600000.0
2009-07-24 21:20:00,13.845,13.886,13.712,13.82,2650000.0
2009-07-24 21:25:00,13.716,13.864,13.697,13.841,1600000.0
2009-07-24 21:30:00,13.798,13.875,13.685,13.731,1350000.0
2009-07-24 21:35:00,13.846,13.862,13.72,13.857,600000.0
2009-07-24 21:40:00,13.805,13.844,13.705,13.838,1850000.0
2009-07-24 21:45:00,13.721,13.873,13.699,13.873,1650000.0
2009-07-24 21:50:00,13.841,13.859,13.718,13.76,2300000.0
2009-07-24 21:55:00,13.82,13.866,13.718,13.861,1200000.0
2009-07-24 22:00:00,13.764,13.87,13.691,13.723,1850000.0
2009-07-24 22:05:00,13.797,13.863,13.726,13.806,1350000.0
2009-07-24 22:10:00,13.888,13.919,13.76,13.885,1550000.0
2009-07-24 22:15:00,13.855,13.863,13.762,13.847,600000.0
2009-07-24 22:20:00,13.828,13.914,13.728,13.878,1450000.0
2009-07-24 22:25:00,13.845,13.886,13.726,13.819,1600000.0
2009-07-24 22:30:00,13.864,13.898,13.735,13.842,1300000.0
2009-07-24 22:35:00,13.858,13.873,13.762,13.873,450000.0
2009-07-24 22:40:00,13.788,13.855,13.723,13.736,1250000.0
2009-07-24 22:45:00,13.8,13.918,13.738,13.801,1550000.0
2009-07-24 22:50:00,13.863,13.886,13.713,13.839,1550000.0
2009-07-24 22:55:00,13.868,13.919,13.771,13.825,1450000.0
2009-07-26 23:00:00,13.847,13.852,13.711,13.819,800000.0
2009-07-26 23:05:00,13.74,13.848,13.737,13.814,250000.0
2009-07-26 23:10:00,13.795,13.85,13.718,13.748,1050000.0
2009-07-26 23:15:00,13.755,13.815,13.682,13.815,500000.0
2009-07-26 23:20:00,13.813,13.853,13.729,13.813,600000.0
2009-07-26 23:25:00,13.801,13.844,13.712,13.802,400000.0
2009-07-26 23:30:00,13.802,13.802,13.798,13.798,100000.0
2009-07-26 23:40:00,13.784,13.853,13.712,13.803,1950000.0
2009-07-26 23:45:00,13.792,13.834,13.705,13.797,400000.0
2009-07-26 23:50:00,13.734,13.854,13.712,13.843,1650000.0
2009-07-27 00:00:00,13.739,13.884,13.731,13.84,1700000.0
2009-07-27 00:05:00,13.839,13.886,13.722,13.795,1900000.0
2009-07-27 00:10:00,13.794,13.887,13.722,13.789,2450000.0
2009-07-27 00:15:00,13.827,13.872,13.687,13.702,2400000.0
2009-07-27 00:20:00,13.718,13.872,13.712,13.821,2150000.0
2009-07-27 00:25:00,13.803,13.857,13.701,13.795,1800000.0
2009-07-27 00:30:00,13.785,13.847,13.638,13.748,1750000.0
2009-07-27 00:35:00,13.718,13.834,13.718,13.834,150000.0
2009-07-27 00:40:00,13.803,13.835,13.678,13.792,2150000.0
2009-07-27 00:45:00,13.719,13.866,13.707,13.802,800000.0
2009-07-27 00:50:00,13.808,13.838,13.678,13.731,900000.0
2009-07-27 00:55:00,13.724,13.847,13.697,13.784,1850000.0
2009-07-27 01:00:00,13.818,13.872,13.658,13.76,1350000.0
2009-07-27 01:05:00,13.836,13.853,13.712,13.739,1900000.0
2009-07-27 01:10:00,13.763,13.851,13.692,13.828,1400000.0
2009-07-27 01:15:00,13.725,13.899,13.704,13.757,2000000.0
2009-07-27 01:20:00,13.8,13.834,13.675,13.712,2450000.0
2009-07-27 01:25:00,13.8,13.849,13.688,13.787,1200000.0
2009-07-27 01:30:00,13.807,13.862,13.685,13.764,1950000.0
2009-07-27 01:35:00,13.794,13.829,13.665,13.77,1500000.0
2009-07-27 01:40:00,13.731,13.821,13.657,13.734,2150000.0
2009-07-27 01:45:00,13.81,13.81,13.706,13.791,1100000.0
2009-07-27 01:50:00,13.758,13.826,13.666,13.785,1650000.0
2009-07-27 01:55:00,13.768,13.835,13.687,13.806,1600000.0
2009-07-27 02:00:00,13.8,13.816,13.657,13.722,1500000.0
2009-07-27 02:05:00,13.798,13.818,13.621,13.786,3000000.0
2009-07-27 02:10:00,13.75,13.792,13.616,13.731,1850000.0
2009-07-27 02:15:00,13.741,13.776,13.615,13.747,1700000.0
2009-07-27 02:20:00,13.667,13.767,13.578,13.694,2250000.0
2009-07-27 02:25:00,13.761,13.791,13.628,13.765,2350000.0
2009-07-27 02:30:00,13.657,13.843,13.628,13.759,1900000.0
2009-07-27 02:35:00,13.71,13.794,13.626,13.754,1400000.0
2009-07-27 02:40:00,13.718,13.792,13.613,13.761,2050000.0
2009-07-27 02:45:00,13.783,13.809,13.658,13.794,2550000.0
2009-07-27 02:50:00,13.657,13.807,13.592,13.668,3550000.0
2009-07-27 02:55:00,13.788,13.841,13.645,13.66,4200000.0
2009-07-27 03:00:00,13.764,13.813,13.643,13.759,2350000.0
2009-07-27 03:05:00,13.705,13.814,13.635,13.782,2550000.0
2009-07-27 03:10:00,13.796,13.834,13.642,13.778,2150000.0
2009-07-27 03:15:00,13.741,13.846,13.653,13.757,3200000.0
2009-07-27 03:20:00,13.86,13.874,13.699,13.854,2200000.0
2009-07-27 03:25:00,13.861,13.89,13.688,13.871,2250000.0
2009-07-27 03:30:00,13.781,13.868,13.732,13.858,1050000.0
2009-07-27 03:35:00,13.811,13.915,13.748,13.748,1100000.0
2009-07-27 03:40:00,13.761,13.874,13.723,13.832,1350000.0
2009-07-27 03:45:00,13.848,13.876,13.776,13.804,600000.0
2009-07-27 03:50:00,13.838,13.863,13.72,13.853,1400000.0
2009-07-27 03:55:00,13.794,13.882,13.681,13.784,3600000.0
2009-07-27 04:00:00,13.768,13.88,13.718,13.773,1100000.0
2009-07-27 04:05:00,13.81,13.889,13.719,13.82,2500000.0
2009-07-27 04:10:00,13.762,13.871,13.752,13.862,650000.0
2009-07-27 04:15:00,13.808,13.884,13.746,13.874,1700000.0
2009-07-27 04:20:00,13.856,13.866,13.706,13.85,1400000.0
2009-07-27 04:25:00,13.796,13.838,13.661,13.743,1550000.0
2009-07-27 04:30:00,13.823,13.823,13.678,13.805,600000.0
2009-07-27 04:35:00,13.827,13.839,13.728,13.728,650000.0
2009-07-27 04:40:00,13.802,13.829,13.722,13.829,350000.0
2009-07-27 04:45:00,13.785,13.834,13.679,13.748,1100000.0
2009-07-27 04:50:00,13.726,13.787,13.698,13.698,450000.0
2009-07-27 05:00:00,13.673,13.787,13.662,13.727,450000.0
2009-07-27 05:05:00,13.718,13.824,13.662,13.72,1500000.0
2009-07-27 05:10:00,13.678,13.8,13.625,13.772,2100000.0
2009-07-27 05:15:00,13.683,13.827,13.662,13.662,1550000.0
2009-07-27 05:20:00,13.707,13.848,13.702,13.837,1000000.0
2009-07-27 05:25:00,13.717,13.869,13.708,13.868,1400000.0
2009-07-27 05:30:00,13.833,13.881,13.684,13.815,1450000.0
2009-07-27 05:35:00,13.712,13.871,13.668,13.849,1550000.0
2009-07-27 05:40:00,13.84,13.861,13.709,13.858,1450000.0
2009-07-27 05:45:00,13.823,13.899,13.726,13.863,1550000.0
2009-07-27 05:50:00,13.788,13.89,13.748,13.876,2100000.0
2009-07-27 05:55:00,13.805,13.929,13.75,13.894,1500000.0
2009-07-27 06:00:00,13.901,13.973,13.784,13.941,1800000.0
2009-07-27 06:05:00,13.878,14.003,13.824,13.875,1950000.0
2009-07-27 06:10:00,13.969,14.064,13.828,13.996,2650000.0
2009-07-27 06:15:00,13.922,14.013,13.877,13.993,1600000.0
2009-07-27 06:20:00,13.971,14.041,13.845,14.0,1900000.0
2009-07-27 06:25:00,13.882,13.999,13.824,13.854,2150000.0
2009-07-27 06:30:00,13.957,13.995,13.816,13.912,1900000.0
2009-07-27 06:35:00,13.937,14.01,13.828,14.007,2150000.0
2009-07-27 06:40:00,13.968,14.012,13.869,13.962,2600000.0
2009-07-27 06:45:00,13.89,14.011,13.834,13.999,1550000.0
2009-07-27 06:50:00,13.96,14.023,13.818,13.981,1400000.0
2009-07-27 06:55:00,13.94,14.011,13.825,13.932,1500000.0
2009-07-27 07:00:00,13.913,14.001,13.817,13.841,2400000.0
2009-07-27 07:05:00,13.977,13.99,13.87,13.957,1800000.0
2009-07-27 07:10:00,13.875,13.991,13.823,13.964,2350000.0
2009-07-27 07:15:00,13.834,14.006,13.834,13.913,1900000.0
2009-07-27 07:20:00,13.935,14.019,13.815,13.896,2150000.0
2009-07-27 07:25:00,13.926,14.025,13.818,13.904,2150000.0
2009-07-27 07:30:00,13.867,13.978,13.83,13.922,2150000.0
2009-07-27 07:35:00,13.879,14.017,13.828,13.946,1750000.0
2009-07-27 07:40:00,13.866,13.989,13.852,13.953,1300000.0
2009-07-27 07:45:00,13.879,14.033,13.863,13.945,2750000.0
2009-07-27 07:50:00,13.876,14.042,13.826,13.897,2100000.0
2009-07-27 07:55:00,13.92,14.003,13.871,13.99,1750000.0
2009-07-27 08:00:00,13.975,14.025,13.862,13.88,1850000.0
2009-07-27 08:05:00,13.972,14.015,13.848,13.89,2550000.0
2009-07-27 08:10:00,13.885,14.019,13.852,13.874,2250000.0
2009-07-27 08:15:00,13.976,13.996,13.836,13.853,2500000.0
2009-07-27 08:20:00,13.877,13.972,13.846,13.88,1400000.0
2009-07-27 08:25:00,13.963,13.99,13.796,13.94,2350000.0
2009-07-27 08:30:00,13.849,14.012,13.829,13.889,2250000.0
2009-07-27 08:35:00,13.974,14.004,13.798,13.94,2050000.0
2009-07-27 08:40:00,13.983,14.025,13.865,13.934,2150000.0
2009-07-27 08:45:00,13.992,14.03,13.885,14.005,2700000.0
2009-07-27 08:50:00,13.979,14.064,13.864,13.956,2200000.0
2009-07-27 08:55:00,13.943,14.06,13.884,13.944,2000000.0
2009-07-27 09:00:00,13.974,14.108,13.911,13.939,2600000.0
2009-07-27 09:05:00,14.035,14.041,13.894,14.026,3300000.0
2009-07-27 09:10:00,13.956,14.063,13.855,14.057,2400000.0
2009-07-27 09:15:00,14.016,14.075,13.883,14.026,2250000.0
2009-07-27 09:20:00,14.038,14.085,13.891,14.01,3000000.0
2009-07-27 09:25:00,13.9,14.028,13.891,14.014,2350000.0
2009-07-27 09:30:00,13.926,14.052,13.894,13.998,1900000.0
2009-07-27 09:35:00,13.867,14.035,13.867,13.929,2050000.0
2009-07-27 09:40:00,13.891,14.045,13.839,13.916,2200000.0
2009-07-27 09:45:00,13.854,13.998,13.797,13.925,2700000.0
2009-07-27 09:50:00,13.914,13.979,13.806,13.892,2350000.0
2009-07-27 09:55:00,13.955,14.047,13.83,13.926,2650000.0
2009-07-27 10:00:00,13.902,14.021,13.84,13.985,2100000.0
2009-07-27 10:05:00,13.924,14.011,13.856,13.963,2700000.0
2009-07-27 10:10:00,13.901,14.011,13.852,13.972,2650000.0
2009-07-27 10:15:00,13.844,13.996,13.844,13.981,2200000.0
2009-07-27 10:20:00,13.905,14.033,13.853,13.89,2600000.0
2009-07-27 10:25:00,13.905,14.015,13.818,13.929,2100000.0
2009-07-27 10:30:00,13.878,14.054,13.825,13.883,2450000.0
2009-07-27 10:35:00,13.945,14.012,13.844,13.853,2100000.0
2009-07-27 10:40:00,13.874,13.991,13.827,13.955,2250000.0
2009-07-27 10:45:00,13.843,14.013,13.843,13.964,1800000.0
2009-07-27 10:50:00,13.951,14.014,13.833,13.889,2400000.0
2009-07-27 10:55:00,13.825,14.011,13.825,13.899,1500000.0
2009-07-27 11:00:00,13.906,14.021,13.819,13.942,2450000.0
2009-07-27 11:05:00,13.889,13.998,13.856,13.94,2300000.0
2009-07-27 11:10:00,13.861,13.988,13.845,13.912,2150000.0
2009-07-27 11:15:00,13.871,14.045,13.84,14.025,1900000.0
2009-07-27 11:20:00,13.884,14.012,13.873,13.897,2250000.0
2009-07-27 11:25:00,13.891,14.033,13.86,13.878,2400000.0
2009-07-27 11:30:00,13.893,14.014,13.847,13.942,2200000.0
2009-07-27 11:35:00,13.854,14.05,13.817,13.937,2150000.0
2009-07-27 11:40:00,13.923,14.017,13.852,13.982,2350000.0
2009-07-27 11:45:00,14.002,14.021,13.877,13.898,2000000.0
2009-07-27 11:50:00,13.935,14.023,13.853,13.899,2300000.0
2009-07-27 11:55:00,13.946,14.035,13.863,13.893,2050000.0
2009-07-27 12:00:00,14.005,14.068,13.875,13.929,2200000.0
2009-07-27 12:05:00,13.993,14.028,13.861,13.98,2350000.0
2009-07-27 12:10:00,13.985,14.019,13.86,13.999,2050000.0
2009-07-27 12:15:00,13.948,14.023,13.863,13.916,2300000.0
2009-07-27 12:20:00,13.908,14.076,13.908,14.011,2950000.0
2009-07-27 12:25:00,14.008,14.098,13.89,14.051,1100000.0
2009-07-27 12:30:00,13.946,14.052,13.895,13.9,2200000.0
2009-07-27 12:35:00,13.993,14.056,13.897,13.935,2200000.0
2009-07-27 12:40:00,14.041,14.079,13.89,13.989,2200000.0
2009-07-27 12:45:00,14.023,14.091,13.92,13.983,2150000.0
2009-07-27 12:50:00,13.964,14.069,13.918,13.986,2250000.0
2009-07-27 12:55:00,13.949,14.079,13.912,13.951,2000000.0
2009-07-27 13:00:00,14.029,14.04,13.875,14.008,2250000.0
2009-07-27 13:05:00,13.927,14.104,13.927,14.006,2350000.0
2009-07-27 13:10:00,13.978,14.077,13.895,14.002,2200000.0
2009-07-27 13:15:00,13.935,14.067,13.882,13.943,2200000.0
2009-07-27 13:20:00,13.989,14.047,13.856,14.027,2200000.0
2009-07-27 13:25:00,14.021,14.074,13.92,13.92,2300000.0
2009-07-27 13:30:00,13.999,14.031,13.879,13.942,2350000.0
2009-07-27 13:35:00,13.997,14.07,13.905,14.008,2150000.0
2009-07-27 13:40:00,14.038,14.072,13.849,13.966,2650000.0
2009-07-27 13:45:00,13.98,14.052,13.882,13.972,2250000.0
2009-07-27 13:50:00,13.91,14.056,13.844,13.972,2000000.0
2009-07-27 13:55:00,14.042,14.066,13.881,13.929,2100000.0
2009-07-27 14:00:00,13.97,14.048,13.888,14.034,2350000.0
2009-07-27 14:05:00,13.978,14.044,13.842,13.917,2150000.0
2009-07-27 14:10:00,13.879,14.013,13.858,13.942,2300000.0
2009-07-27 14:15:00,13.995,14.049,13.875,13.931,2350000.0
2009-07-27 14:20:00,13.927,14.037,13.843,13.996,2550000.0
2009-07-27 14:25:00,14.022,14.049,13.863,14.012,2350000.0
2009-07-27 14:30:00,14.017,14.077,13.895,13.895,2300000.0
2009-07-27 14:35:00,13.999,14.039,13.849,13.903,2550000.0
2009-07-27 14:40:00,13.928,14.037,13.874,14.001,2450000.0
2009-07-27 14:45:00,13.995,14.067,13.86,13.918,2050000.0
2009-07-27 14:50:00,13.933,14.049,13.878,13.964,2200000.0
2009-07-27 14:55:00,13.943,14.082,13.891,14.072,2350000.0
2009-07-27 15:00:00,14.015,14.081,13.926,14.029,2000000.0
2009-07-27 15:05:00,14.048,14.078,13.908,14.051,1900000.0
2009-07-27 15:10:00,13.95,14.074,13.862,13.892,2000000.0
2009-07-27 15:15:00,14.049,14.084,13.906,13.906,2250000.0
2009-07-27 15:20:00,14.02,14.068,13.905,13.933,2850000.0
2009-07-27 15:25:00,14.036,14.048,13.902,13.974,2150000.0
2009-07-27 15:30:00,13.974,14.056,13.898,14.015,1900000.0
2009-07-27 15:35:00,14.003,14.062,13.886,14.042,2200000.0
2009-07-27 15:40:00,13.905,14.025,13.879,13.986,2250000.0
2009-07-27 15:45:00,13.893,14.035,13.878,14.028,2150000.0
2009-07-27 15:50:00,14.026,14.065,13.853,14.0,2250000.0
2009-07-27 15:55:00,13.94,14.056,13.862,13.934,1950000.0
2009-07-27 16:00:00,13.878,14.071,13.878,14.025,2500000.0
2009-07-27 16:05:00,14.018,14.059,13.871,14.026,2300000.0
2009-07-27 16:10:00,14.036,14.062,13.851,13.874,2250000.0
2009-07-27 16:15:00,13.981,14.034,13.868,14.023,2300000.0
2009-07-27 16:20:00,14.016,14.045,13.845,13.965,2300000.0
2009-07-27 16:25:00,13.913,14.011,13.85,13.901,2350000.0
2009-07-27 16:30:00,13.976,14.0,13.798,13.921,2200000.0
2009-07-27 16:35:00,13.831,13.961,13.808,13.955,2250000.0
2009-07-27 16:40:00,13.872,13.994,13.834,13.892,2350000.0
2009-07-27 16:45:00,13.879,14.015,13.856,13.86,2350000.0
2009-07-27 16:50:00,13.873,14.001,13.812,13.93,2050000.0
2009-07-27 16:55:00,13.994,14.001,13.826,13.911,2600000.0
2009-07-27 17:00:00,13.914,14.047,13.859,13.912,1950000.0
2009-07-27 17:05:00,13.928,14.032,13.861,14.008,2350000.0
2009-07-27 17:10:00,13.988,14.015,13.836,13.887,2150000.0
2009-07-27 17:15:00,13.892,13.997,13.82,13.889,2350000.0
2009-07-27 17:20:00,13.994,14.03,13.851,13.958,2100000.0
2009-07-27 17:25:00,14.002,14.009,13.841,13.968,2300000.0
2009-07-27 17:30:00,13.911,14.006,13.858,13.902,2300000.0
2009-07-27 17:35:00,13.998,14.03,13.828,14.004,2300000.0
2009-07-27 17:40:00,13.923,14.005,13.808,13.83,2800000.0
2009-07-27 17:45:00,13.903,13.992,13.794,13.908,2600000.0
2009-07-27 17:50:00,13.938,13.984,13.837,13.921,2400000.0
2009-07-27 17:55:00,13.938,13.988,13.827,13.865,2450000.0
2009-07-27 18:00:00,13.897,13.951,13.792,13.951,2150000.0
2009-07-27 18:05:00,13.907,14.029,13.781,13.872,2800000.0
2009-07-27 18:10:00,13.893,13.982,13.83,13.955,3150000.0
2009-07-27 18:15:00,13.849,13.987,13.821,13.858,3700000.0
2009-07-27 18:20:00,13.859,14.007,13.824,13.875,4350000.0
2009-07-27 18:25:00,13.842,13.972,13.784,13.821,3600000.0
2009-07-27 18:30:00,13.833,13.961,13.82,13.874,4100000.0
2009-07-27 18:35:00,13.869,13.97,13.784,13.896,3050000.0
2009-07-27 18:40:00,13.886,14.005,13.864,13.978,6450000.0
2009-07-27 18:45:00,13.895,13.973,13.801,13.914,4700000.0
2009-07-27 18:50:00,13.876,13.995,13.85,13.928,4450000.0
2009-07-27 18:55:00,13.975,13.988,13.831,13.961,4900000.0
2009-07-27 19:00:00,13.974,13.974,13.833,13.925,2250000.0
2009-07-27 19:05:00,13.897,14.002,13.841,13.878,2050000.0
2009-07-27 19:10:00,13.979,14.013,13.859,13.98,1900000.0
2009-07-27 19:15:00,13.9,14.024,13.843,14.01,1900000.0
2009-07-27 19:20:00,13.868,13.989,13.838,13.968,1750000.0
2009-07-27 19:25:00,13.882,13.988,13.827,13.872,2200000.0
2009-07-27 19:30:00,13.973,13.999,13.831,13.892,1900000.0
2009-07-27 19:35:00,13.957,14.004,13.816,13.896,2050000.0
2009-07-27 19:40:00,13.873,13.986,13.836,13.889,1750000.0
2009-07-27 19:45:00,13.858,13.988,13.849,13.919,1850000.0
2009-07-27 19:50:00,13.972,14.008,13.863,13.886,2100000.0
2009-07-27 19:55:00,13.875,14.003,13.818,13.854,2250000.0
2009-07-27 20:00:00,13.955,13.98,13.826,13.974,1900000.0
2009-07-27 20:05:00,13.915,14.03,13.844,13.97,2350000.0
2009-07-27 20:10:00,13.97,14.036,13.852,13.983,1650000.0
2009-07-27 20:15:00,13.912,13.999,13.839,13.971,2300000.0
2009-07-27 20:20:00,13.963,14.041,13.842,13.959,1450000.0
2009-07-27 20:25:00,13.851,13.979,13.8,13.876,900000.0
2009-07-27 20:30:00,13.89,13.981,13.846,13.937,550000.0
2009-07-27 20:35:00,13.981,14.018,13.847,13.935,1550000.0
2009-07-27 20:40:00,13.96,14.022,13.867,13.98,1200000.0
2009-07-27 20:45:00,14.0,14.015,13.827,14.004,2150000.0
2009-07-27 20:50:00,13.883,14.039,13.865,14.019,1500000.0
2009-07-27 20:55:00,13.974,14.018,13.881,13.972,850000.0
2009-07-27 21:00:00,13.97,14.029,13.877,14.011,2050000.0
2009-07-27 21:05:00,13.893,14.047,13.883,13.972,2250000.0
2009-07-27 21:10:00,13.993,14.037,13.866,13.982,1850000.0
2009-07-27 21:15:00,14.027,14.053,13.861,14.004,1300000.0
2009-07-27 21:20:00,14.029,14.071,13.919,14.035,2450000.0
2009-07-27 21:25:00,13.981,14.029,13.889,13.981,750000.0
2009-07-27 21:30:00,13.994,14.044,13.868,13.876,2300000.0
2009-07-27 21:35:00,13.977,14.038,13.886,13.964,1050000.0
2009-07-27 21:40:00,13.98,14.042,13.891,14.012,2050000.0
2009-07-27 21:45:00,13.979,14.005,13.896,13.911,250000.0
2009-07-27 21:50:00,13.997,14.024,13.837,13.884,2100000.0
2009-07-27 21:55:00,13.975,14.027,13.879,14.014,1350000.0
2009-07-27 22:00:00,13.904,14.029,13.854,14.012,1350000.0
2009-07-27 22:05:00,13.962,14.026,13.848,13.896,1500000.0
2009-07-27 22:10:00,14.012,14.012,13.867,13.951,1600000.0
2009-07-27 22:15:00,14.013,14.02,13.901,13.989,1300000.0
2009-07-27 22:20:00,14.001,14.056,13.923,14.025,900000.0
2009-07-27 22:25:00,13.937,14.034,13.837,13.991,2000000.0
2009-07-27 22:30:00,14.014,14.014,13.871,14.0,1450000.0
2009-07-27 22:35:00,14.02,14.021,13.901,14.021,750000.0
2009-07-27 22:40:00,13.925,14.0,13.872,13.972,650000.0
2009-07-27 22:45:00,13.972,14.031,13.878,13.942,750000.0
2009-07-27 22:50:00,14.011,14.013,13.879,13.969,1450000.0
2009-07-27 22:55:00,14.002,14.014,13.964,13.966,300000.0
2009-07-27 23:00:00,14.004,14.012,13.864,13.99,1400000.0
2009-07-27 23:05:00,13.88,14.002,13.833,13.99,2050000.0
2009-07-27 23:10:00,13.956,14.042,13.837,13.984,2500000.0
2009-07-27 23:15:00,13.979,14.013,13.845,13.974,700000.0
2009-07-27 23:20:00,13.963,14.003,13.876,13.891,800000.0
2009-07-27 23:25:00,13.94,13.967,13.84,13.936,400000.0
2009-07-27 23:30:00,13.951,13.951,13.904,13.904,100000.0
2009-07-27 23:35:00,13.879,13.99,13.879,13.99,1500000.0
2009-07-27 23:40:00,13.934,14.003,13.862,13.876,1350000.0
2009-07-27 23:45:00,14.0,14.0,14.0,14.0,1250000.0
2009-07-27 23:50:00,13.884,14.004,13.862,13.946,1250000.0
2009-07-27 23:55:00,13.99,13.99,13.99,13.99,250000.0
2009-07-28 00:00:00,13.949,14.026,13.882,13.996,1450000.0
2009-07-28 00:05:00,14.018,14.04,13.879,13.993,950000.0
2009-07-28 00:10:00,14.018,14.085,13.892,13.982,2000000.0
2009-07-28 00:15:00,13.969,13.991,13.819,13.991,800000.0
2009-07-28 00:20:00,13.868,13.992,13.868,13.987,800000.0
2009-07-28 00:25:00,13.975,14.014,13.875,13.95,1000000.0
2009-07-28 00:30:00,13.986,14.031,13.91,13.938,750000.0
2009-07-28 00:35:00,14.018,14.038,13.908,13.954,800000.0
2009-07-28 00:40:00,13.989,14.063,13.832,13.99,2150000.0
2009-07-28 00:45:00,13.991,14.034,13.87,14.0,1250000.0
2009-07-28 00:50:00,13.998,14.038,13.868,13.924,1900000.0
2009-07-28 00:55:00,13.929,14.028,13.864,13.918,1000000.0
2009-07-28 01:00:00,13.916,14.051,13.906,14.0,1800000.0
2009-07-28 01:05:00,14.018,14.018,13.926,14.0,1750000.0
2009-07-28 01:10:00,13.91,14.002,13.853,14.002,1000000.0
2009-07-28 01:15:00,13.89,14.066,13.852,13.99,3450000.0
2009-07-28 01:20:00,13.958,14.011,13.853,14.007,1550000.0
2009-07-28 01:25:00,13.998,14.028,13.923,13.99,800000.0
2009-07-28 01:30:00,13.986,14.003,13.868,13.994,750000.0
2009-07-28 01:35:00,13.962,14.014,13.853,13.953,1300000.0
2009-07-28 01:40:00,13.95,14.021,13.916,14.0,1400000.0
2009-07-28 01:45:00,13.842,13.992,13.833,13.983,1750000.0
2009-07-28 01:50:00,13.961,14.019,13.865,14.014,800000.0
2009-07-28 01:55:00,13.992,14.025,13.892,14.005,1900000.0
2009-07-28 02:00:00,13.998,14.072,13.886,13.94,1450000.0
2009-07-28 02:05:00,13.98,14.031,13.871,14.023,2300000.0
2009-07-28 02:10:00,14.01,14.035,13.855,13.994,1700000.0
2009-07-28 02:15:00,13.955,14.071,13.861,13.92,1400000.0
2009-07-28 02:20:00,13.938,14.027,13.869,13.932,2250000.0
2009-07-28 02:25:00,13.981,14.013,13.838,14.012,2150000.0
2009-07-28 02:30:00,13.888,14.057,13.864,13.864,1250000.0
2009-07-28 02:35:00,13.893,13.998,13.844,13.89,550000.0
2009-07-28 02:40:00,13.907,14.022,13.813,13.963,1050000.0
2009-07-28 02:45:00,13.992,14.0,13.898,13.898,1050000.0
2009-07-28 02:50:00,13.881,14.021,13.835,13.975,2200000.0
2009-07-28 02:55:00,13.993,14.014,13.894,13.97,2400000.0
2009-07-28 03:00:00,13.986,14.021,13.868,13.999,850000.0
2009-07-28 03:05:00,13.911,14.017,13.87,13.974,1250000.0
2009-07-28 03:10:00,14.002,14.068,13.876,14.0,1250000.0
2009-07-28 03:15:00,13.99,14.0,13.99,14.0,500000.0
2009-07-28 03:20:00,13.918,13.969,13.918,13.919,450000.0
2009-07-28 03:30:00,13.909,13.92,13.878,13.92,150000.0
2009-07-28 03:35:00,13.971,14.029,13.895,13.898,1600000.0
2009-07-28 03:40:00,13.938,14.044,13.874,13.947,1200000.0
2009-07-28 03:45:00,14.016,14.039,13.883,13.969,2600000.0
2009-07-28 03:50:00,14.002,14.031,13.855,14.003,1400000.0
2009-07-28 03:55:00,13.909,14.024,13.861,13.951,4800000.0
2009-07-28 04:00:00,14.0,14.0,13.908,13.909,350000.0
2009-07-28 04:05:00,13.99,14.041,13.88,13.957,2350000.0
2009-07-28 04:10:00,13.927,14.018,13.832,13.923,950000.0
2009-07-28 04:15:00,13.883,14.021,13.834,13.999,2150000.0
2009-07-28 04:20:00,13.997,14.027,13.858,13.899,1100000.0
2009-07-28 04:25:00,13.99,13.998,13.867,13.951,1250000.0
2009-07-28 04:30:00,13.978,14.015,13.895,14.015,700000.0
2009-07-28 04:35:00,14.001,14.042,13.817,13.885,1850000.0
2009-07-28 04:40:00,13.938,13.972,13.832,13.855,1950000.0
2009-07-28 04:45:00,13.841,13.999,13.815,13.898,2400000.0
2009-07-28 04:50:00,13.894,13.972,13.846,13.901,1600000.0
2009-07-28 04:55:00,13.888,13.998,13.843,13.967,1750000.0
2009-07-28 05:00:00,13.868,13.987,13.848,13.935,1900000.0
2009-07-28 05:05:00,13.986,13.994,13.811,13.865,2000000.0
2009-07-28 05:10:00,13.832,14.002,13.796,13.893,1850000.0
2009-07-28 05:15:00,13.87,13.997,13.842,13.842,2500000.0
2009-07-28 05:20:00,13.852,14.028,13.852,13.97,1850000.0
2009-07-28 05:25:00,13.965,14.083,13.847,14.001,2250000.0
2009-07-28 05:30:00,14.008,14.033,13.868,13.923,1900000.0
2009-07-28 05:35:00,13.974,14.003,13.811,14.003,1450000.0
2009-07-28 05:40:00,13.99,14.025,13.845,13.966,1400000.0
2009-07-28 05:45:00,13.934,14.015,13.856,14.015,1550000.0
2009-07-28 05:50:00,13.908,14.006,13.868,13.979,1500000.0
2009-07-28 05:55:00,13.887,14.008,13.828,14.004,1350000.0
2009-07-28 06:00:00,13.967,14.02,13.843,14.01,1450000.0
2009-07-28 06:05:00,14.008,14.02,13.859,13.862,1450000.0
2009-07-28 06:10:00,13.965,14.02,13.819,14.006,3050000.0
2009-07-28 06:15:00,13.989,14.053,13.88,14.015,1100000.0
2009-07-28 06:20:00,13.976,14.05,13.828,13.89,1200000.0
2009-07-28 06:25:00,13.914,14.04,13.838,13.838,2400000.0
2009-07-28 06:30:00,13.984,14.023,13.849,13.919,1900000.0
2009-07-28 06:35:00,13.985,14.037,13.866,14.005,2200000.0
2009-07-28 06:40:00,13.974,14.016,13.886,13.982,2600000.0
2009-07-28 06:45:00,13.914,14.031,13.88,13.927,1100000.0
2009-07-28 06:50:00,13.957,14.023,13.879,14.004,700000.0
2009-07-28 06:55:00,13.924,14.015,13.862,14.008,1050000.0
2009-07-28 07:00:00,13.929,14.024,13.872,13.939,1300000.0
2009-07-28 07:05:00,13.986,14.002,13.899,13.969,1550000.0
2009-07-28 07:10:00,13.897,14.025,13.819,13.965,3150000.0
2009-07-28 07:15:00,13.877,14.043,13.86,13.942,1600000.0
2009-07-28 07:20:00,13.871,14.034,13.825,13.976,1950000.0
2009-07-28 07:25:00,13.945,14.044,13.875,13.923,1400000.0
2009-07-28 07:30:00,13.93,14.047,13.884,13.985,1300000.0
2009-07-28 07:35:00,13.904,14.032,13.879,13.978,1400000.0
2009-07-28 07:40:00,13.94,14.073,13.85,14.019,2050000.0
2009-07-28 07:45:00,13.916,14.05,13.86,14.05,3600000.0
2009-07-28 07:50:00,13.94,14.064,13.879,14.031,3400000.0
2009-07-28 07:55:00,13.943,14.045,13.871,14.039,3000000.0
2009-07-28 08:00:00,14.005,14.075,13.898,13.947,2000000.0
2009-07-28 08:05:00,13.983,14.034,13.864,13.95,2550000.0
2009-07-28 08:10:00,13.937,14.058,13.89,13.912,2250000.0
2009-07-28 08:15:00,14.037,14.064,13.903,13.913,2500000.0
2009-07-28 08:20:00,13.94,14.035,13.866,13.892,2400000.0
2009-07-28 08:25:00,13.913,14.038,13.862,13.97,2400000.0
2009-07-28 08:30:00,13.868,14.031,13.868,13.919,2250000.0
2009-07-28 08:35:00,14.021,14.052,13.868,13.972,2050000.0
2009-07-28 08:40:00,13.995,14.043,13.882,13.966,2150000.0
2009-07-28 08:45:00,14.004,14.049,13.877,14.028,2700000.0
2009-07-28 08:50:00,13.985,14.028,13.881,13.94,2200000.0
2009-07-28 08:55:00,13.956,14.047,13.852,13.958,2000000.0
2009-07-28 09:00:00,13.953,14.064,13.847,13.924,2600000.0
2009-07-28 09:05:00,14.029,14.079,13.901,14.05,3300000.0
2009-07-28 09:10:00,13.994,14.1,13.926,14.07,2400000.0
2009-07-28 09:15:00,14.053,14.105,13.874,14.021,2250000.0
2009-07-28 09:20:00,14.052,14.079,13.938,14.036,1850000.0
2009-07-28 09:25:00,13.924,14.068,13.914,14.027,2350000.0
2009-07-28 09:30:00,13.958,14.075,13.884,13.937,2550000.0
2009-07-28 09:35:00,13.93,14.067,13.896,13.948,2400000.0
2009-07-28 09:40:00,13.932,14.043,13.9,13.978,2200000.0
2009-07-28 09:45:00,13.904,14.049,13.904,13.994,2700000.0
2009-07-28 09:50:00,14.008,14.064,13.883,13.956,2350000.0
2009-07-28 09:55:00,14.007,14.016,13.856,13.923,2650000.0
2009-07-28 10:00:00,13.927,14.036,13.876,14.034,2100000.0
2009-07-28 10:05:00,13.962,14.034,13.86,14.007,2700000.0
2009-07-28 10:10:00,13.934,14.058,13.887,14.03,2150000.0
2009-07-28 10:15:00,13.895,14.073,13.844,13.987,2200000.0
2009-07-28 10:20:00,13.944,14.014,13.862,13.897,2600000.0
2009-07-28 10:25:00,13.962,14.042,13.862,13.979,2100000.0
2009-07-28 10:30:00,13.94,14.014,13.851,13.919,2450000.0
2009-07-28 10:35:00,13.976,14.026,13.863,13.871,2100000.0
2009-07-28 10:40:00,13.914,14.04,13.864,13.959,2250000.0
2009-07-28 10:45:00,13.916,14.077,13.873,14.001,1950000.0
2009-07-28 10:50:00,14.004,14.031,13.855,13.978,1400000.0
2009-07-28 10:55:00,13.863,14.036,13.826,13.826,1950000.0
2009-07-28 11:00:00,13.896,14.026,13.837,13.963,2450000.0
2009-07-28 11:05:00,13.897,14.038,13.884,14.001,2050000.0
2009-07-28 11:10:00,13.887,14.057,13.854,13.948,2150000.0
2009-07-28 11:15:00,13.912,14.035,13.841,13.994,1900000.0
2009-07-28 11:20:00,13.875,14.023,13.875,13.895,2250000.0
2009-07-28 11:25:00,13.928,14.068,13.868,13.884,2400000.0
2009-07-28 11:30:00,13.884,14.008,13.874,13.959,2200000.0
2009-07-28 11:35:00,13.872,14.021,13.85,13.959,2150000.0
2009-07-28 11:40:00,13.938,14.028,13.857,13.985,2350000.0
2009-07-28 11:45:00,13.989,14.03,13.867,13.902,2000000.0
2009-07-28 11:50:00,13.928,14.023,13.852,13.921,2300000.0
2009-07-28 11:55:00,13.948,14.038,13.882,13.894,2050000.0
2009-07-28 12:00:00,13.989,14.034,13.829,13.922,2700000.0
2009-07-28 12:05:00,13.996,14.044,13.886,13.99,2350000.0
2009-07-28 12:10:00,13.975,14.061,13.864,14.001,2050000.0
2009-07-28 12:15:00,13.939,14.054,13.873,13.923,2300000.0
2009-07-28 12:20:00,13.92,14.068,13.91,14.015,2400000.0
2009-07-28 12:25:00,14.002,14.028,13.876,14.02,1300000.0
2009-07-28 12:30:00,13.948,14.085,13.9,14.012,1850000.0
2009-07-28 12:35:00,13.978,14.037,13.888,13.905,2200000.0
2009-07-28 12:40:00,14.009,14.042,13.873,13.926,2200000.0
2009-07-28 12:45:00,13.993,14.031,13.868,14.03,1700000.0
2009-07-28 12:50:00,13.931,14.012,13.872,13.954,1750000.0
2009-07-28 12:55:00,13.891,14.011,13.819,13.857,2000000.0
2009-07-28 13:00:00,13.987,13.996,13.828,13.953,2250000.0
2009-07-28 13:05:00,13.882,14.007,13.838,13.919,2350000.0
2009-07-28 13:10:00,13.929,13.995,13.857,13.954,2200000.0
2009-07-28 13:15:00,13.878,14.001,13.818,13.879,2200000.0
2009-07-28 13:20:00,13.929,14.03,13.831,13.967,2200000.0
2009-07-28 13:25:00,13.961,13.986,13.819,13.858,2300000.0
2009-07-28 13:30:00,13.954,14.023,13.856,13.883,2350000.0
2009-07-28 13:35:00,13.95,14.022,13.823,13.92,2150000.0
2009-07-28 13:40:00,13.983,14.026,13.827,13.934,2650000.0
2009-07-28 13:45:00,13.936,14.016,13.83,13.892,2250000.0
2009-07-28 13:50:00,13.86,13.966,13.828,13.884,2000000.0
2009-07-28 13:55:00,13.966,13.975,13.79,13.855,2100000.0
2009-07-28 14:00:00,13.885,13.993,13.804,13.945,2350000.0
2009-07-28 14:05:00,13.913,14.014,13.803,13.874,2150000.0
2009-07-28 14:10:00,13.824,13.943,13.813,13.847,2300000.0
2009-07-28 14:15:00,13.941,13.969,13.79,13.87,2350000.0
2009-07-28 14:20:00,13.84,13.961,13.803,13.908,2550000.0
2009-07-28 14:25:00,13.925,13.954,13.786,13.92,2350000.0
2009-07-28 14:30:00,13.923,13.992,13.799,13.861,2300000.0
2009-07-28 14:35:00,13.935,13.987,13.792,13.853,2550000.0
2009-07-28 14:40:00,13.871,13.976,13.815,13.908,2450000.0
2009-07-28 14:45:00,13.919,14.001,13.818,13.846,2050000.0
2009-07-28 14:50:00,13.864,13.992,13.845,13.903,2200000.0
2009-07-28 14:55:00,13.914,13.986,13.82,13.966,2350000.0
2009-07-28 15:00:00,13.942,13.999,13.836,13.958,2000000.0
2009-07-28 15:05:00,13.958,13.986,13.832,13.963,1900000.0
2009-07-28 15:10:00,13.878,13.956,13.782,13.81,2000000.0
2009-07-28 15:15:00,13.969,13.987,13.825,13.825,2250000.0
2009-07-28 15:20:00,13.903,13.959,13.706,13.757,2850000.0
2009-07-28 15:25:00,13.871,13.896,13.713,13.759,2150000.0
2009-07-28 15:30:00,13.747,13.891,13.716,13.819,1900000.0
2009-07-28 15:35:00,13.807,13.877,13.681,13.839,2200000.0
2009-07-28 15:40:00,13.73,13.867,13.722,13.819,2300000.0
2009-07-28 15:45:00,13.871,13.871,13.674,13.864,2100000.0
2009-07-28 15:50:00,13.839,13.871,13.706,13.842,2250000.0
2009-07-28 15:55:00,13.789,13.904,13.708,13.785,1950000.0
2009-07-28 16:00:00,13.755,13.905,13.672,13.827,2500000.0
2009-07-28 16:05:00,13.823,13.849,13.676,13.823,2300000.0
2009-07-28 16:10:00,13.814,13.851,13.667,13.679,2250000.0
2009-07-28 16:15:00,13.755,13.849,13.681,13.828,2250000.0
2009-07-28 16:20:00,13.83,13.865,13.686,13.779,2300000.0
2009-07-28 16:25:00,13.754,13.855,13.631,13.748,2350000.0
2009-07-28 16:30:00,13.788,13.838,13.652,13.78,2200000.0
2009-07-28 16:35:00,13.7,13.829,13.667,13.795,2250000.0
2009-07-28 16:40:00,13.729,13.824,13.59,13.625,2350000.0
2009-07-28 16:45:00,13.609,13.726,13.528,13.572,2350000.0
2009-07-28 16:50:00,13.619,13.765,13.563,13.648,2050000.0
2009-07-28 16:55:00,13.708,13.749,13.567,13.624,2600000.0
2009-07-28 17:00:00,13.628,13.727,13.536,13.581,1550000.0
2009-07-28 17:05:00,13.649,13.73,13.527,13.657,2350000.0
2009-07-28 17:10:00,13.658,13.658,13.478,13.501,2150000.0
2009-07-28 17:15:00,13.51,13.659,13.445,13.563,2350000.0
2009-07-28 17:20:00,13.646,13.666,13.488,13.617,2100000.0
2009-07-28 17:25:00,13.66,13.699,13.502,13.604,2300000.0
2009-07-28 17:30:00,13.527,13.629,13.463,13.546,2300000.0
2009-07-28 17:35:00,13.637,13.652,13.462,13.607,2300000.0
2009-07-28 17:40:00,13.572,13.635,13.458,13.469,2800000.0
2009-07-28 17:45:00,13.487,13.648,13.447,13.587,2400000.0
2009-07-28 17:50:00,13.588,13.667,13.521,13.603,2400000.0
2009-07-28 17:55:00,13.603,13.686,13.529,13.571,2450000.0
2009-07-28 18:00:00,13.579,13.673,13.51,13.659,2300000.0
2009-07-28 18:05:00,13.609,13.729,13.49,13.559,2800000.0
2009-07-28 18:10:00,13.574,13.697,13.525,13.697,3150000.0
2009-07-28 18:15:00,13.613,13.683,13.555,13.563,3700000.0
2009-07-28 18:20:00,13.576,13.691,13.524,13.556,4450000.0
2009-07-28 18:25:00,13.563,13.718,13.518,13.554,3600000.0
2009-07-28 18:30:00,13.573,13.709,13.547,13.608,4100000.0
2009-07-28 18:35:00,13.617,13.718,13.531,13.645,3050000.0
2009-07-28 18:40:00,13.637,13.735,13.572,13.637,6850000.0
2009-07-28 18:45:00,13.629,13.713,13.571,13.635,4700000.0
2009-07-28 18:50:00,13.61,13.747,13.569,13.631,4450000.0
2009-07-28 18:55:00,13.677,13.697,13.544,13.659,3400000.0
2009-07-28 19:00:00,13.67,13.67,13.521,13.601,2250000.0
2009-07-28 19:05:00,13.586,13.679,13.54,13.599,2050000.0
2009-07-28 19:10:00,13.692,13.716,13.557,13.705,1900000.0
2009-07-28 19:15:00,13.633,13.716,13.556,13.639,1550000.0
2009-07-28 19:20:00,13.585,13.745,13.585,13.699,2150000.0
2009-07-28 19:25:00,13.644,13.718,13.577,13.685,1700000.0
2009-07-28 19:30:00,13.737,13.741,13.574,13.59,1450000.0
2009-07-28 19:35:00,13.689,13.745,13.557,13.597,2050000.0
2009-07-28 19:40:00,13.624,13.728,13.585,13.62,1900000.0
2009-07-28 19:45:00,13.614,13.723,13.603,13.687,1200000.0
2009-07-28 19:50:00,13.703,13.714,13.549,13.614,2100000.0
2009-07-28 19:55:00,13.591,13.722,13.574,13.589,2250000.0
2009-07-28 20:00:00,13.679,13.74,13.546,13.712,1900000.0
2009-07-28 20:05:00,13.646,13.729,13.57,13.701,2200000.0
2009-07-28 20:10:00,13.689,13.743,13.566,13.703,2150000.0
2009-07-28 20:15:00,13.622,13.763,13.557,13.582,1400000.0
2009-07-28 20:20:00,13.702,13.716,13.565,13.667,1450000.0
2009-07-28 20:25:00,13.713,13.723,13.563,13.704,750000.0
2009-07-28 20:30:00,13.626,13.734,13.572,13.711,2300000.0
2009-07-28 20:35:00,13.726,13.735,13.607,13.711,1300000.0
2009-07-28 20:40:00,13.685,13.743,13.601,13.692,1550000.0
2009-07-28 20:45:00,13.72,13.72,13.557,13.705,1850000.0
2009-07-28 20:50:00,13.558,13.692,13.555,13.692,800000.0
2009-07-28 20:55:00,13.577,13.697,13.528,13.664,1600000.0
2009-07-28 21:00:00,13.672,13.741,13.587,13.701,900000.0
2009-07-28 21:05:00,13.576,13.7,13.546,13.642,1700000.0
2009-07-28 21:10:00,13.658,13.693,13.518,13.654,2200000.0
2009-07-28 21:15:00,13.683,13.739,13.534,13.663,2050000.0
2009-07-28 21:20:00,13.699,13.713,13.565,13.69,2300000.0
2009-07-28 21:25:00,13.658,13.707,13.534,13.686,1350000.0
2009-07-28 21:30:00,13.674,13.767,13.568,13.579,2100000.0
2009-07-28 21:35:00,13.618,13.698,13.526,13.698,900000.0
2009-07-28 21:40:00,13.675,13.714,13.559,13.683,1900000.0
2009-07-28 21:45:00,13.7,13.774,13.566,13.658,1950000.0
2009-07-28 21:50:00,13.711,13.755,13.551,13.574,2300000.0
2009-07-28 21:55:00,13.673,13.728,13.545,13.68,1800000.0
2009-07-28 22:00:00,13.587,13.694,13.497,13.588,1650000.0
2009-07-28 22:05:00,13.588,13.725,13.566,13.68,2250000.0
2009-07-28 22:10:00,13.682,13.682,13.547,13.67,1500000.0
2009-07-28 22:15:00,13.656,13.689,13.566,13.657,750000.0
2009-07-28 22:20:00,13.656,13.749,13.553,13.716,1450000.0
2009-07-28 22:25:00,13.614,13.712,13.614,13.671,850000.0
2009-07-28 22:30:00,13.704,13.704,13.55,13.648,650000.0
2009-07-28 22:35:00,13.608,13.675,13.535,13.598,1200000.0
2009-07-28 22:40:00,13.608,13.675,13.569,13.675,700000.0
2009-07-28 22:45:00,13.687,13.734,13.551,13.624,1250000.0
2009-07-28 22:50:00,13.701,13.703,13.569,13.65,1550000.0
2009-07-28 22:55:00,13.68,13.69,13.584,13.639,200000.0
2009-07-28 23:00:00,13.692,13.71,13.551,13.632,1300000.0
2009-07-28 23:05:00,13.586,13.756,13.554,13.635,1250000.0
2009-07-28 23:10:00,13.638,13.724,13.557,13.701,1850000.0
2009-07-28 23:15:00,13.663,13.694,13.562,13.67,1300000.0
2009-07-28 23:20:00,13.643,13.683,13.559,13.643,600000.0
2009-07-28 23:25:00,13.678,13.685,13.595,13.685,350000.0
2009-07-28 23:30:00,13.542,13.674,13.542,13.668,800000.0
2009-07-28 23:35:00,13.627,13.69,13.597,13.68,1900000.0
2009-07-28 23:40:00,13.614,13.683,13.542,13.668,2050000.0
2009-07-28 23:45:00,13.646,13.719,13.546,13.68,1900000.0
2009-07-28 23:50:00,13.564,13.684,13.542,13.67,2450000.0
2009-07-28 23:55:00,13.66,13.68,13.536,13.68,1800000.0
2009-07-29 00:00:00,13.677,13.69,13.572,13.593,1150000.0
2009-07-29 00:05:00,13.658,13.681,13.541,13.639,1800000.0
2009-07-29 00:10:00,13.639,13.696,13.538,13.66,2400000.0
2009-07-29 00:15:00,13.59,13.678,13.521,13.663,1600000.0
2009-07-29 00:20:00,13.504,13.67,13.504,13.537,750000.0
2009-07-29 00:25:00,13.653,13.692,13.536,13.635,1100000.0
2009-07-29 00:30:00,13.608,13.683,13.6,13.67,550000.0
2009-07-29 00:35:00,13.66,13.674,13.558,13.674,300000.0
2009-07-29 00:40:00,13.669,13.674,13.514,13.597,1600000.0
2009-07-29 00:45:00,13.648,13.664,13.532,13.622,750000.0
2009-07-29 00:50:00,13.668,13.674,13.538,13.674,600000.0
2009-07-29 00:55:00,13.586,13.712,13.586,13.609,450000.0
2009-07-29 01:00:00,13.658,13.683,13.494,13.644,800000.0
2009-07-29 01:05:00,13.616,13.7,13.558,13.581,1350000.0
2009-07-29 01:10:00,13.59,13.678,13.533,13.633,1250000.0
2009-07-29 01:15:00,13.545,13.7,13.529,13.614,2150000.0
2009-07-29 01:20:00,13.658,13.781,13.584,13.618,1400000.0
2009-07-29 01:25:00,13.678,13.708,13.603,13.678,350000.0
2009-07-29 01:30:00,13.686,13.709,13.568,13.641,1800000.0
2009-07-29 01:35:00,13.636,13.698,13.545,13.642,1750000.0
2009-07-29 01:40:00,13.63,13.685,13.523,13.579,2500000.0
2009-07-29 01:45:00,13.517,13.69,13.517,13.671,2950000.0
2009-07-29 01:50:00,13.654,13.715,13.562,13.579,1600000.0
2009-07-29 01:55:00,13.667,13.704,13.538,13.631,2100000.0
2009-07-29 02:00:00,13.631,13.702,13.539,13.598,1500000.0
2009-07-29 02:05:00,13.707,13.731,13.588,13.714,2350000.0
2009-07-29 02:10:00,13.67,13.709,13.566,13.674,950000.0
2009-07-29 02:15:00,13.663,13.761,13.55,13.691,2650000.0
2009-07-29 02:20:00,13.601,13.687,13.531,13.605,2250000.0
2009-07-29 02:25:00,13.676,13.724,13.547,13.717,1900000.0
2009-07-29 02:30:00,13.605,13.768,13.595,13.595,1250000.0
2009-07-29 02:35:00,13.664,13.733,13.552,13.606,1100000.0
2009-07-29 02:40:00,13.709,13.752,13.603,13.677,1050000.0
2009-07-29 02:45:00,13.623,13.724,13.591,13.715,2150000.0
2009-07-29 02:50:00,13.588,13.793,13.566,13.71,3400000.0
2009-07-29 02:55:00,13.69,13.748,13.59,13.681,3950000.0
2009-07-29 03:00:00,13.721,13.74,13.589,13.683,1900000.0
2009-07-29 03:05:00,13.716,13.726,13.598,13.68,1050000.0
2009-07-29 03:10:00,13.722,13.744,13.584,13.664,1650000.0
2009-07-29 03:15:00,13.643,13.737,13.537,13.643,2600000.0
2009-07-29 03:20:00,13.632,13.724,13.581,13.694,1050000.0
2009-07-29 03:30:00,13.609,13.678,13.571,13.678,550000.0
2009-07-29 03:35:00,13.598,13.71,13.552,13.552,2050000.0
2009-07-29 03:40:00,13.643,13.703,13.535,13.535,1300000.0
2009-07-29 03:45:00,13.673,13.695,13.567,13.598,2600000.0
2009-07-29 03:50:00,13.649,13.684,13.532,13.589,2400000.0
2009-07-29 03:55:00,13.585,13.694,13.503,13.597,3600000.0
2009-07-29 04:00:00,13.666,13.675,13.543,13.606,1250000.0
2009-07-29 04:05:00,13.554,13.684,13.524,13.574,2850000.0
2009-07-29 04:10:00,13.578,13.669,13.53,13.624,1300000.0
2009-07-29 04:15:00,13.629,13.724,13.53,13.684,2000000.0
2009-07-29 04:20:00,13.67,13.675,13.516,13.648,1900000.0
2009-07-29 04:25:00,13.65,13.678,13.52,13.547,1500000.0
2009-07-29 04:30:00,13.648,13.694,13.582,13.694,650000.0
2009-07-29 04:35:00,13.679,13.679,13.493,13.556,1500000.0
2009-07-29 04:40:00,13.661,13.69,13.591,13.591,700000.0
2009-07-29 04:45:00,13.537,13.648,13.468,13.526,1300000.0
2009-07-29 04:50:00,13.576,13.637,13.542,13.629,1000000.0
2009-07-29 04:55:00,13.603,13.662,13.512,13.647,1400000.0
2009-07-29 05:00:00,13.533,13.677,13.503,13.572,1350000.0
2009-07-29 05:05:00,13.637,13.684,13.504,13.58,1850000.0
2009-07-29 05:10:00,13.485,13.679,13.475,13.558,1500000.0
2009-07-29 05:15:00,13.556,13.651,13.486,13.498,2050000.0
2009-07-29 05:20:00,13.494,13.649,13.494,13.619,500000.0
2009-07-29 05:25:00,13.525,13.653,13.506,13.638,1800000.0
2009-07-29 05:30:00,13.623,13.668,13.516,13.572,1850000.0
2009-07-29 05:35:00,13.529,13.681,13.523,13.616,1600000.0
2009-07-29 05:40:00,13.606,13.651,13.472,13.613,1350000.0
2009-07-29 05:45:00,13.567,13.652,13.499,13.641,1900000.0
2009-07-29 05:50:00,13.568,13.674,13.501,13.555,2000000.0
2009-07-29 05:55:00,13.557,13.681,13.48,13.645,1850000.0
2009-07-29 06:00:00,13.605,13.68,13.487,13.624,1400000.0
2009-07-29 06:05:00,13.626,13.628,13.538,13.628,350000.0
2009-07-29 06:10:00,13.528,13.685,13.454,13.623,2650000.0
2009-07-29 06:15:00,13.608,13.663,13.497,13.623,1800000.0
2009-07-29 06:20:00,13.592,13.673,13.474,13.598,1800000.0
2009-07-29 06:25:00,13.57,13.658,13.463,13.495,2400000.0
2009-07-29 06:30:00,13.63,13.663,13.487,13.593,1900000.0
2009-07-29 06:35:00,13.53,13.685,13.513,13.593,1650000.0
2009-07-29 06:40:00,13.61,13.617,13.493,13.617,900000.0
2009-07-29 06:45:00,13.542,13.688,13.474,13.655,2000000.0
2009-07-29 06:50:00,13.667,13.667,13.485,13.544,1650000.0
2009-07-29 06:55:00,13.643,13.68,13.501,13.622,1350000.0
2009-07-29 07:00:00,13.569,13.654,13.495,13.522,2400000.0
2009-07-29 07:05:00,13.631,13.652,13.521,13.621,1650000.0
2009-07-29 07:10:00,13.566,13.707,13.504,13.583,3150000.0
2009-07-29 07:15:00,13.512,13.676,13.51,13.578,1050000.0
2009-07-29 07:20:00,13.594,13.632,13.475,13.543,1600000.0
2009-07-29 07:25:00,13.576,13.651,13.472,13.562,1750000.0
2009-07-29 07:30:00,13.537,13.647,13.481,13.569,2150000.0
2009-07-29 07:35:00,13.524,13.648,13.47,13.601,1900000.0
2009-07-29 07:40:00,13.493,13.657,13.433,13.544,1800000.0
2009-07-29 07:45:00,13.454,13.6,13.401,13.55,3200000.0
2009-07-29 07:50:00,13.474,13.598,13.41,13.527,3400000.0
2009-07-29 07:55:00,13.461,13.563,13.397,13.55,3050000.0
2009-07-29 08:00:00,13.531,13.587,13.431,13.471,2150000.0
2009-07-29 08:05:00,13.536,13.575,13.411,13.463,2550000.0
2009-07-29 08:10:00,13.47,13.579,13.413,13.425,2250000.0
2009-07-29 08:15:00,13.521,13.557,13.384,13.388,2500000.0
2009-07-29 08:20:00,13.452,13.535,13.386,13.452,2400000.0
2009-07-29 08:25:00,13.431,13.556,13.382,13.493,2750000.0
2009-07-29 08:30:00,13.409,13.593,13.39,13.475,2250000.0
2009-07-29 08:35:00,13.562,13.59,13.395,13.477,2050000.0
2009-07-29 08:40:00,13.516,13.539,13.399,13.436,2150000.0
2009-07-29 08:45:00,13.499,13.582,13.4,13.532,2700000.0
2009-07-29 08:50:00,13.5,13.57,13.363,13.435,2200000.0
2009-07-29 08:55:00,13.448,13.547,13.393,13.473,2000000.0
2009-07-29 09:00:00,13.479,13.599,13.432,13.432,2600000.0
2009-07-29 09:05:00,13.527,13.59,13.404,13.573,3300000.0
2009-07-29 09:10:00,13.491,13.602,13.388,13.567,2400000.0
2009-07-29 09:15:00,13.523,13.578,13.393,13.552,2250000.0
2009-07-29 09:20:00,13.571,13.619,13.367,13.505,3000000.0
2009-07-29 09:25:00,13.414,13.579,13.408,13.548,2200000.0
2009-07-29 09:30:00,13.474,13.602,13.393,13.466,2550000.0
2009-07-29 09:35:00,13.402,13.558,13.381,13.48,2400000.0
2009-07-29 09:40:00,13.435,13.541,13.401,13.488,2200000.0
2009-07-29 09:45:00,13.426,13.562,13.386,13.503,2700000.0
2009-07-29 09:50:00,13.507,13.573,13.389,13.47,2350000.0
2009-07-29 09:55:00,13.536,13.579,13.376,13.486,2650000.0
2009-07-29 10:00:00,13.439,13.565,13.413,13.565,2100000.0
2009-07-29 10:05:00,13.498,13.617,13.407,13.561,2700000.0
2009-07-29 10:10:00,13.452,13.576,13.425,13.571,2650000.0
2009-07-29 10:15:00,13.44,13.578,13.396,13.572,2200000.0
2009-07-29 10:20:00,13.484,13.597,13.413,13.471,2600000.0
2009-07-29 10:25:00,13.505,13.59,13.433,13.58,1950000.0
2009-07-29 10:30:00,13.492,13.61,13.41,13.463,2450000.0
2009-07-29 10:35:00,13.528,13.621,13.42,13.426,2100000.0
2009-07-29 10:40:00,13.464,13.569,13.381,13.512,2250000.0
2009-07-29 10:45:00,13.427,13.626,13.427,13.551,2300000.0
2009-07-29 10:50:00,13.533,13.583,13.42,13.456,2400000.0
2009-07-29 10:55:00,13.419,13.584,13.399,13.399,1950000.0
2009-07-29 11:00:00,13.489,13.58,13.409,13.56,2300000.0
2009-07-29 11:05:00,13.43,13.544,13.375,13.507,2350000.0
2009-07-29 11:10:00,13.435,13.565,13.383,13.466,2150000.0
2009-07-29 11:15:00,13.422,13.56,13.339,13.507,2050000.0
2009-07-29 11:20:00,13.393,13.545,13.393,13.433,2250000.0
2009-07-29 11:25:00,13.45,13.578,13.382,13.398,2400000.0
2009-07-29 11:30:00,13.425,13.55,13.401,13.494,2200000.0
2009-07-29 11:35:00,13.413,13.56,13.362,13.49,2150000.0
2009-07-29 11:40:00,13.454,13.58,13.363,13.521,2350000.0
2009-07-29 11:45:00,13.556,13.574,13.42,13.559,2000000.0
2009-07-29 11:50:00,13.496,13.603,13.404,13.467,2300000.0
2009-07-29 11:55:00,13.494,13.571,13.404,13.418,2050000.0
2009-07-29 12:00:00,13.548,13.596,13.433,13.467,2700000.0
2009-07-29 12:05:00,13.546,13.571,13.409,13.524,2350000.0
2009-07-29 12:10:00,13.518,13.59,13.383,13.571,2050000.0
2009-07-29 12:15:00,13.478,13.589,13.412,13.491,2300000.0
2009-07-29 12:20:00,13.422,13.607,13.415,13.532,2950000.0
2009-07-29 12:25:00,13.555,13.59,13.404,13.58,2100000.0
2009-07-29 12:30:00,13.484,13.62,13.432,13.59,2350000.0
2009-07-29 12:35:00,13.535,13.59,13.43,13.467,2200000.0
2009-07-29 12:40:00,13.579,13.613,13.459,13.517,2200000.0
2009-07-29 12:45:00,13.572,13.621,13.464,13.55,2150000.0
2009-07-29 12:50:00,13.536,13.64,13.482,13.545,2250000.0
2009-07-29 12:55:00,13.487,13.608,13.443,13.457,2000000.0
2009-07-29 13:00:00,13.573,13.594,13.421,13.546,2250000.0
2009-07-29 13:05:00,13.493,13.596,13.409,13.498,2350000.0
2009-07-29 13:10:00,13.509,13.58,13.46,13.523,1350000.0
2009-07-29 13:15:00,13.464,13.605,13.404,13.492,2200000.0
2009-07-29 13:20:00,13.525,13.626,13.439,13.575,2200000.0
2009-07-29 13:25:00,13.536,13.555,13.361,13.404,2300000.0
2009-07-29 13:30:00,13.503,13.559,13.375,13.462,2350000.0
2009-07-29 13:35:00,13.503,13.56,13.407,13.537,2150000.0
2009-07-29 13:40:00,13.544,13.58,13.382,13.519,2650000.0
2009-07-29 13:45:00,13.526,13.595,13.427,13.498,2250000.0
2009-07-29 13:50:00,13.454,13.557,13.402,13.477,2000000.0
2009-07-29 13:55:00,13.541,13.541,13.395,13.432,2100000.0
2009-07-29 14:00:00,13.484,13.559,13.374,13.551,2350000.0
2009-07-29 14:05:00,13.534,13.579,13.427,13.465,2150000.0
2009-07-29 14:10:00,13.432,13.601,13.432,13.505,2300000.0
2009-07-29 14:15:00,13.584,13.613,13.421,13.504,2350000.0
2009-07-29 14:20:00,13.49,13.616,13.447,13.581,2550000.0
2009-07-29 14:25:00,13.627,13.669,13.493,13.642,2350000.0
2009-07-29 14:30:00,13.629,13.7,13.523,13.548,2300000.0
2009-07-29 14:35:00,13.625,13.686,13.501,13.538,2550000.0
2009-07-29 14:40:00,13.508,13.642,13.459,13.578,2450000.0
2009-07-29 14:45:00,13.578,13.674,13.489,13.515,2050000.0
2009-07-29 14:50:00,13.51,13.657,13.499,13.553,2200000.0
2009-07-29 14:55:00,13.542,13.624,13.439,13.585,2350000.0
2009-07-29 15:00:00,13.561,13.65,13.471,13.604,2000000.0
2009-07-29 15:05:00,13.6,13.631,13.454,13.623,1900000.0
2009-07-29 15:10:00,13.527,13.62,13.425,13.425,1950000.0
2009-07-29 15:15:00,13.55,13.581,13.406,13.427,2250000.0
2009-07-29 15:20:00,13.521,13.58,13.405,13.476,2850000.0
2009-07-29 15:25:00,13.569,13.587,13.437,13.491,2150000.0
2009-07-29 15:30:00,13.494,13.582,13.437,13.55,1900000.0
2009-07-29 15:35:00,13.527,13.568,13.364,13.504,2200000.0
2009-07-29 15:40:00,13.379,13.518,13.337,13.446,2400000.0
2009-07-29 15:45:00,13.419,13.549,13.362,13.49,1950000.0
2009-07-29 15:50:00,13.436,13.506,13.309,13.468,2250000.0
2009-07-29 15:55:00,13.408,13.494,13.302,13.414,1950000.0
2009-07-29 16:00:00,13.351,13.51,13.351,13.486,2500000.0
2009-07-29 16:05:00,13.493,13.54,13.36,13.521,2300000.0
2009-07-29 16:10:00,13.513,13.558,13.347,13.368,2250000.0
2009-07-29 16:15:00,13.488,13.54,13.352,13.47,2350000.0
2009-07-29 16:20:00,13.462,13.474,13.304,13.449,2300000.0
2009-07-29 16:25:00,13.407,13.504,13.34,13.389,2350000.0
2009-07-29 16:30:00,13.484,13.484,13.288,13.397,2200000.0
2009-07-29 16:35:00,13.287,13.434,13.257,13.37,2250000.0
2009-07-29 16:40:00,13.295,13.404,13.221,13.294,2350000.0
2009-07-29 16:45:00,13.252,13.405,13.219,13.276,2350000.0
2009-07-29 16:50:00,13.269,13.407,13.244,13.305,2050000.0
2009-07-29 16:55:00,13.384,13.409,13.222,13.264,2600000.0
2009-07-29 17:00:00,13.285,13.415,13.228,13.252,1950000.0
2009-07-29 17:05:00,13.272,13.372,13.192,13.329,2350000.0
2009-07-29 17:10:00,13.365,13.373,13.18,13.187,2150000.0
2009-07-29 17:15:00,13.191,13.293,13.047,13.117,2350000.0
2009-07-29 17:20:00,13.194,13.211,13.015,13.124,2100000.0
2009-07-29 17:25:00,13.183,13.247,13.029,13.247,2300000.0
2009-07-29 17:30:00,13.15,13.242,13.072,13.157,2300000.0
2009-07-29 17:35:00,13.251,13.306,13.11,13.271,2300000.0
2009-07-29 17:40:00,13.202,13.256,13.108,13.123,2800000.0
2009-07-29 17:45:00,13.185,13.273,13.077,13.191,2400000.0
2009-07-29 17:50:00,13.224,13.3,13.145,13.249,2400000.0
2009-07-29 17:55:00,13.275,13.35,13.175,13.207,2450000.0
2009-07-29 18:00:00,13.281,13.333,13.143,13.319,2050000.0
2009-07-29 18:05:00,13.261,13.329,13.144,13.18,2800000.0
2009-07-29 18:10:00,13.214,13.312,13.144,13.272,3150000.0
2009-07-29 18:15:00,13.185,13.276,13.12,13.12,3700000.0
2009-07-29 18:20:00,13.173,13.31,13.108,13.134,4550000.0
2009-07-29 18:25:00,13.142,13.284,13.083,13.125,3600000.0
2009-07-29 18:30:00,13.147,13.301,13.127,13.176,4100000.0
2009-07-29 18:35:00,13.28,13.3,13.181,13.29,3150000.0
2009-07-29 18:40:00,13.193,13.276,13.134,13.212,6850000.0
2009-07-29 18:45:00,13.204,13.29,13.154,13.28,850000.0
2009-07-29 18:50:00,13.185,13.269,13.106,13.207,4450000.0
2009-07-29 18:55:00,13.26,13.275,13.137,13.257,4900000.0
2009-07-29 19:00:00,13.29,13.308,13.106,13.199,2250000.0
2009-07-29 19:05:00,13.17,13.256,13.111,13.157,2050000.0
2009-07-29 19:10:00,13.26,13.28,13.122,13.259,1900000.0
2009-07-29 19:15:00,13.154,13.257,13.105,13.244,1900000.0
2009-07-29 19:20:00,13.139,13.261,13.118,13.219,2150000.0
2009-07-29 19:25:00,13.187,13.27,13.094,13.141,2200000.0
2009-07-29 19:30:00,13.246,13.255,13.089,13.113,1900000.0
2009-07-29 19:35:00,13.213,13.259,13.109,13.16,1650000.0
2009-07-29 19:40:00,13.167,13.27,13.09,13.26,1800000.0
2009-07-29 19:45:00,13.17,13.256,13.112,13.207,1000000.0
2009-07-29 19:50:00,13.226,13.292,13.101,13.25,2050000.0
2009-07-29 19:55:00,13.145,13.291,13.11,13.132,2050000.0
2009-07-29 20:00:00,13.24,13.26,13.108,13.219,1900000.0
2009-07-29 20:05:00,13.183,13.245,13.085,13.216,2000000.0
2009-07-29 20:10:00,13.2,13.267,13.097,13.238,2150000.0
2009-07-29 20:15:00,13.14,13.259,13.067,13.241,2300000.0
2009-07-29 20:20:00,13.248,13.261,13.125,13.231,1450000.0
2009-07-29 20:25:00,13.117,13.287,13.116,13.122,1850000.0
2009-07-29 20:30:00,13.156,13.261,13.094,13.24,2350000.0
2009-07-29 20:35:00,13.25,13.278,13.141,13.26,1650000.0
2009-07-29 20:40:00,13.217,13.26,13.13,13.13,1250000.0
2009-07-29 20:45:00,13.17,13.319,13.126,13.238,1300000.0
2009-07-29 20:50:00,13.093,13.219,13.076,13.219,1600000.0
2009-07-29 20:55:00,13.108,13.244,13.078,13.22,1650000.0
2009-07-29 21:00:00,13.2,13.235,13.113,13.22,1550000.0
2009-07-29 21:05:00,13.102,13.242,13.089,13.22,1800000.0
2009-07-29 21:10:00,13.221,13.263,13.086,13.203,1850000.0
2009-07-29 21:15:00,13.247,13.247,13.092,13.23,2400000.0
2009-07-29 21:20:00,13.239,13.267,13.105,13.267,2450000.0
2009-07-29 21:25:00,13.147,13.251,13.125,13.23,2300000.0
2009-07-29 21:30:00,13.224,13.251,13.09,13.103,1800000.0
2009-07-29 21:35:00,13.226,13.283,13.117,13.194,1700000.0
2009-07-29 21:40:00,13.25,13.288,13.12,13.239,1750000.0
2009-07-29 21:45:00,13.162,13.325,13.156,13.27,2050000.0
2009-07-29 21:50:00,13.266,13.301,13.138,13.16,2450000.0
2009-07-29 21:55:00,13.278,13.278,13.158,13.278,800000.0
2009-07-29 22:00:00,13.167,13.319,13.108,13.192,1850000.0
2009-07-29 22:05:00,13.27,13.284,13.114,13.222,1700000.0
2009-07-29 22:10:00,13.325,13.364,13.142,13.177,2400000.0
2009-07-29 22:15:00,13.195,13.3,13.195,13.29,650000.0
2009-07-29 22:20:00,13.268,13.294,13.147,13.294,900000.0
2009-07-29 22:25:00,13.204,13.305,13.141,13.274,2250000.0
2009-07-29 22:30:00,13.304,13.304,13.175,13.28,850000.0
2009-07-29 22:35:00,13.214,13.305,13.131,13.305,1550000.0
2009-07-29 22:40:00,13.22,13.301,13.171,13.28,1600000.0
2009-07-29 22:45:00,13.307,13.307,13.18,13.28,2050000.0
2009-07-29 22:50:00,13.289,13.289,13.15,13.242,1300000.0
2009-07-29 22:55:00,13.235,13.281,13.146,13.27,1250000.0
2009-07-29 23:00:00,13.277,13.285,13.141,13.28,1750000.0
2009-07-29 23:05:00,13.148,13.287,13.148,13.27,2250000.0
2009-07-29 23:10:00,13.225,13.302,13.148,13.28,1650000.0
2009-07-29 23:15:00,13.24,13.276,13.143,13.252,1350000.0
2009-07-29 23:20:00,13.233,13.275,13.148,13.148,950000.0
2009-07-29 23:25:00,13.274,13.274,13.137,13.26,1150000.0
2009-07-29 23:30:00,13.258,13.265,13.155,13.155,1150000.0
2009-07-29 23:35:00,13.159,13.26,13.159,13.26,1500000.0
2009-07-29 23:40:00,13.204,13.296,13.132,13.178,1650000.0
2009-07-29 23:45:00,13.228,13.27,13.129,13.26,3550000.0
2009-07-29 23:50:00,13.154,13.274,13.132,13.216,1250000.0
2009-07-30 00:00:00,13.277,13.283,13.174,13.238,1300000.0
2009-07-30 00:05:00,13.192,13.325,13.168,13.276,1600000.0
2009-07-30 00:10:00,13.278,13.383,13.179,13.311,2000000.0
2009-07-30 00:15:00,13.304,13.304,13.145,13.266,1550000.0
2009-07-30 00:20:00,13.158,13.31,13.158,13.278,750000.0
2009-07-30 00:25:00,13.269,13.334,13.185,13.288,700000.0
2009-07-30 00:30:00,13.268,13.275,13.185,13.275,350000.0
2009-07-30 00:35:00,13.29,13.29,13.28,13.28,2800000.0
2009-07-30 00:40:00,13.288,13.323,13.166,13.273,1950000.0
2009-07-30 00:45:00,13.269,13.341,13.164,13.281,1500000.0
2009-07-30 00:50:00,13.278,13.308,13.138,13.154,1200000.0
2009-07-30 00:55:00,13.29,13.29,13.159,13.28,1450000.0
2009-07-30 01:00:00,13.268,13.332,13.168,13.239,1950000.0
2009-07-30 01:05:00,13.29,13.325,13.187,13.208,1750000.0
2009-07-30 01:10:00,13.209,13.306,13.148,13.268,1850000.0
2009-07-30 01:15:00,13.163,13.3,13.163,13.29,1200000.0
2009-07-30 01:20:00,13.258,13.291,13.181,13.291,750000.0
2009-07-30 01:25:00,13.278,13.292,13.197,13.292,350000.0
2009-07-30 01:30:00,13.286,13.286,13.168,13.236,600000.0
2009-07-30 01:35:00,13.265,13.334,13.168,13.263,2000000.0
2009-07-30 01:40:00,13.22,13.352,13.194,13.217,1800000.0
2009-07-30 01:45:00,13.137,13.332,13.125,13.29,2900000.0
2009-07-30 01:50:00,13.261,13.314,13.165,13.289,1650000.0
2009-07-30 01:55:00,13.29,13.349,13.18,13.23,1700000.0
2009-07-30 02:00:00,13.298,13.309,13.163,13.192,1500000.0
2009-07-30 02:05:00,13.202,13.323,13.172,13.311,2100000.0
2009-07-30 02:10:00,13.303,13.338,13.2,13.31,1550000.0
2009-07-30 02:15:00,13.308,13.33,13.175,13.315,1350000.0
2009-07-30 02:20:00,13.222,13.36,13.143,13.259,2250000.0
2009-07-30 02:25:00,13.308,13.343,13.187,13.32,2500000.0
2009-07-30 02:30:00,13.223,13.373,13.198,13.198,1300000.0
2009-07-30 02:35:00,13.264,13.369,13.194,13.288,1850000.0
2009-07-30 02:40:00,13.311,13.325,13.213,13.282,750000.0
2009-07-30 02:45:00,13.315,13.316,13.197,13.3,2300000.0
2009-07-30 02:50:00,13.19,13.329,13.19,13.3,2250000.0
2009-07-30 02:55:00,13.314,13.374,13.126,13.172,4250000.0
2009-07-30 03:00:00,13.308,13.36,13.19,13.299,1900000.0
2009-07-30 03:05:00,13.322,13.37,13.207,13.322,3250000.0
2009-07-30 03:10:00,13.333,13.342,13.19,13.263,2100000.0
2009-07-30 03:15:00,13.32,13.326,13.178,13.253,1500000.0
2009-07-30 03:20:00,13.228,13.343,13.159,13.307,1000000.0
2009-07-30 03:25:00,13.33,13.348,13.189,13.313,1900000.0
2009-07-30 03:30:00,13.239,13.312,13.208,13.312,350000.0
2009-07-30 03:35:00,13.282,13.33,13.178,13.33,1500000.0
2009-07-30 03:40:00,13.327,13.349,13.183,13.303,1400000.0
2009-07-30 03:45:00,13.321,13.34,13.188,13.272,1750000.0
2009-07-30 03:50:00,13.309,13.331,13.162,13.326,1750000.0
2009-07-30 03:55:00,13.248,13.369,13.139,13.34,4400000.0
2009-07-30 04:00:00,13.319,13.378,13.211,13.33,1450000.0
2009-07-30 04:05:00,13.32,13.363,13.179,13.315,3650000.0
2009-07-30 04:10:00,13.352,13.386,13.221,13.242,2000000.0
2009-07-30 04:15:00,13.35,13.387,13.21,13.37,2150000.0
2009-07-30 04:20:00,13.379,13.404,13.228,13.308,1350000.0
2009-07-30 04:25:00,13.286,13.382,13.23,13.23,1950000.0
2009-07-30 04:30:00,13.353,13.382,13.234,13.35,2050000.0
2009-07-30 04:35:00,13.369,13.377,13.258,13.268,800000.0
2009-07-30 04:40:00,13.338,13.402,13.241,13.268,1550000.0
2009-07-30 04:45:00,13.272,13.409,13.222,13.268,2500000.0
2009-07-30 04:50:00,13.261,13.365,13.241,13.365,1000000.0
2009-07-30 04:55:00,13.338,13.338,13.264,13.277,150000.0
2009-07-30 05:00:00,13.201,13.34,13.192,13.34,1800000.0
2009-07-30 05:05:00,13.351,13.354,13.183,13.228,2000000.0
2009-07-30 05:10:00,13.174,13.353,13.149,13.169,2050000.0
2009-07-30 05:15:00,13.33,13.346,13.149,13.149,1800000.0
2009-07-30 05:20:00,13.242,13.32,13.209,13.3,1050000.0
2009-07-30 05:25:00,13.199,13.328,13.182,13.32,1350000.0
2009-07-30 05:30:00,13.298,13.343,13.19,13.247,1850000.0
2009-07-30 05:35:00,13.167,13.319,13.124,13.295,1600000.0
2009-07-30 05:40:00,13.282,13.318,13.155,13.3,1000000.0
2009-07-30 05:45:00,13.245,13.337,13.189,13.302,1950000.0
2009-07-30 05:50:00,13.228,13.324,13.184,13.318,1500000.0
2009-07-30 05:55:00,13.232,13.351,13.16,13.314,1750000.0
2009-07-30 06:00:00,13.281,13.315,13.164,13.232,1100000.0
2009-07-30 06:05:00,13.298,13.336,13.196,13.196,900000.0
2009-07-30 06:10:00,13.222,13.321,13.176,13.321,1350000.0
2009-07-30 06:15:00,13.303,13.325,13.171,13.288,1050000.0
2009-07-30 06:20:00,13.273,13.358,13.175,13.182,1800000.0
2009-07-30 06:25:00,13.201,13.337,13.162,13.162,2300000.0
2009-07-30 06:30:00,13.302,13.345,13.172,13.215,2150000.0
2009-07-30 06:35:00,13.21,13.328,13.168,13.313,2050000.0
2009-07-30 06:40:00,13.25,13.33,13.168,13.262,2600000.0
2009-07-30 06:45:00,13.207,13.318,13.169,13.256,1100000.0
2009-07-30 06:50:00,13.148,13.303,13.135,13.27,1750000.0
2009-07-30 06:55:00,13.254,13.29,13.081,13.184,2250000.0
2009-07-30 07:00:00,13.159,13.252,13.097,13.152,2400000.0
2009-07-30 07:05:00,13.263,13.283,13.175,13.258,1950000.0
2009-07-30 07:10:00,13.174,13.295,13.116,13.258,2800000.0
2009-07-30 07:15:00,13.128,13.298,13.128,13.223,1550000.0
2009-07-30 07:20:00,13.237,13.297,13.118,13.219,2150000.0
2009-07-30 07:25:00,13.24,13.338,13.148,13.21,2150000.0
2009-07-30 07:30:00,13.176,13.305,13.145,13.231,1750000.0
2009-07-30 07:35:00,13.197,13.332,13.121,13.239,1900000.0
2009-07-30 07:40:00,13.156,13.293,13.126,13.293,2050000.0
2009-07-30 07:45:00,13.153,13.317,13.11,13.275,3200000.0
2009-07-30 07:50:00,13.197,13.349,13.133,13.313,3400000.0
2009-07-30 07:55:00,13.249,13.316,13.17,13.254,2450000.0
2009-07-30 08:00:00,13.306,13.344,13.199,13.258,2150000.0
2009-07-30 08:05:00,13.316,13.373,13.207,13.25,2550000.0
2009-07-30 08:10:00,13.247,13.388,13.223,13.223,2250000.0
2009-07-30 08:15:00,13.341,13.366,13.209,13.239,2500000.0
2009-07-30 08:20:00,13.266,13.385,13.168,13.208,2400000.0
2009-07-30 08:25:00,13.212,13.36,13.172,13.35,2650000.0
2009-07-30 08:30:00,13.189,13.324,13.189,13.237,1900000.0
2009-07-30 08:35:00,13.35,13.35,13.203,13.253,1900000.0
2009-07-30 08:40:00,13.307,13.361,13.198,13.246,2150000.0
2009-07-30 08:45:00,13.299,13.362,13.205,13.317,2700000.0
2009-07-30 08:50:00,13.281,13.342,13.193,13.267,2200000.0
2009-07-30 08:55:00,13.261,13.406,13.208,13.258,2000000.0
2009-07-30 09:00:00,13.264,13.4,13.191,13.202,2400000.0
2009-07-30 09:05:00,13.396,13.398,13.213,13.356,3300000.0
2009-07-30 09:10:00,13.282,13.377,13.192,13.345,2400000.0
2009-07-30 09:15:00,13.303,13.373,13.181,13.331,2250000.0
2009-07-30 09:20:00,13.323,13.36,13.176,13.294,2950000.0
2009-07-30 09:25:00,13.192,13.359,13.192,13.325,2450000.0
2009-07-30 09:30:00,13.242,13.341,13.185,13.235,2550000.0
2009-07-30 09:35:00,13.223,13.367,13.171,13.263,2400000.0
2009-07-30 09:40:00,13.207,13.355,13.175,13.242,2200000.0
2009-07-30 09:45:00,13.172,13.333,13.131,13.259,2700000.0
2009-07-30 09:50:00,13.25,13.319,13.172,13.226,2350000.0
2009-07-30 09:55:00,13.289,13.368,13.16,13.229,2650000.0
2009-07-30 10:00:00,13.202,13.331,13.164,13.331,2100000.0
2009-07-30 10:05:00,13.239,13.366,13.167,13.303,2700000.0
2009-07-30 10:10:00,13.183,13.33,13.124,13.312,2300000.0
2009-07-30 10:15:00,13.192,13.347,13.151,13.298,2200000.0
2009-07-30 10:20:00,13.246,13.324,13.18,13.204,2600000.0
2009-07-30 10:25:00,13.226,13.299,13.14,13.267,2100000.0
2009-07-30 10:30:00,13.218,13.296,13.132,13.206,2450000.0
2009-07-30 10:35:00,13.255,13.316,13.127,13.148,2100000.0
2009-07-30 10:40:00,13.193,13.303,13.113,13.234,2250000.0
2009-07-30 10:45:00,13.178,13.325,13.134,13.28,2300000.0
2009-07-30 10:50:00,13.264,13.344,13.144,13.193,2400000.0
2009-07-30 10:55:00,13.171,13.366,13.12,13.12,1950000.0
2009-07-30 11:00:00,13.215,13.317,13.154,13.273,2450000.0
2009-07-30 11:05:00,13.18,13.318,13.15,13.282,2300000.0
2009-07-30 11:10:00,13.181,13.33,13.164,13.238,2150000.0
2009-07-30 11:15:00,13.2,13.33,13.152,13.33,1900000.0
2009-07-30 11:20:00,13.172,13.347,13.172,13.185,2250000.0
2009-07-30 11:25:00,13.233,13.34,13.16,13.179,2400000.0
2009-07-30 11:30:00,13.205,13.344,13.161,13.281,2200000.0
2009-07-30 11:35:00,13.205,13.341,13.167,13.267,2150000.0
2009-07-30 11:40:00,13.251,13.342,13.174,13.306,2350000.0
2009-07-30 11:45:00,13.327,13.363,13.173,13.238,2000000.0
2009-07-30 11:50:00,13.285,13.368,13.186,13.273,2300000.0
2009-07-30 11:55:00,13.279,13.392,13.224,13.25,2050000.0
2009-07-30 12:00:00,13.346,13.372,13.209,13.275,2700000.0
2009-07-30 12:05:00,13.338,13.38,13.231,13.31,2350000.0
2009-07-30 12:10:00,13.343,13.402,13.194,13.39,2100000.0
2009-07-30 12:15:00,13.289,13.419,13.245,13.301,2300000.0
2009-07-30 12:20:00,13.247,13.422,13.213,13.372,2950000.0
2009-07-30 12:25:00,13.401,13.424,13.275,13.424,2000000.0
2009-07-30 12:30:00,13.348,13.464,13.296,13.299,2200000.0
2009-07-30 12:35:00,13.386,13.439,13.255,13.289,2200000.0
2009-07-30 12:40:00,13.427,13.447,13.284,13.346,2200000.0
2009-07-30 12:45:00,13.418,13.444,13.28,13.349,2150000.0
2009-07-30 12:50:00,13.328,13.474,13.305,13.386,2250000.0
2009-07-30 12:55:00,13.333,13.446,13.302,13.315,2000000.0
2009-07-30 13:00:00,13.422,13.422,13.226,13.37,2250000.0
2009-07-30 13:05:00,13.281,13.434,13.241,13.311,2350000.0
2009-07-30 13:10:00,13.326,13.415,13.244,13.349,2200000.0
2009-07-30 13:15:00,13.287,13.388,13.227,13.274,2200000.0
2009-07-30 13:20:00,13.347,13.422,13.282,13.393,2150000.0
2009-07-30 13:25:00,13.381,13.42,13.241,13.265,2000000.0
2009-07-30 13:30:00,13.365,13.385,13.261,13.305,2350000.0
2009-07-30 13:35:00,13.358,13.416,13.259,13.374,2150000.0
2009-07-30 13:40:00,13.389,13.413,13.227,13.372,2650000.0
2009-07-30 13:45:00,13.366,13.426,13.26,13.333,2250000.0
2009-07-30 13:50:00,13.318,13.428,13.26,13.318,2000000.0
2009-07-30 13:55:00,13.394,13.41,13.224,13.306,2100000.0
2009-07-30 14:00:00,13.353,13.469,13.242,13.376,2350000.0
2009-07-30 14:05:00,13.361,13.4,13.22,13.279,2000000.0
2009-07-30 14:10:00,13.27,13.44,13.254,13.297,2300000.0
2009-07-30 14:15:00,13.386,13.438,13.257,13.315,2350000.0
2009-07-30 14:20:00,13.309,13.434,13.255,13.375,2550000.0
2009-07-30 14:25:00,13.42,13.44,13.271,13.413,2350000.0
2009-07-30 14:30:00,13.404,13.449,13.279,13.285,2300000.0
2009-07-30 14:35:00,13.41,13.449,13.269,13.333,2550000.0
2009-07-30 14:40:00,13.33,13.45,13.29,13.413,2450000.0
2009-07-30 14:45:00,13.41,13.476,13.32,13.322,2050000.0
2009-07-30 14:50:00,13.327,13.455,13.31,13.359,2200000.0
2009-07-30 14:55:00,13.349,13.454,13.275,13.452,2350000.0
2009-07-30 15:00:00,13.389,13.444,13.276,13.396,2000000.0
2009-07-30 15:05:00,13.42,13.448,13.278,13.422,1900000.0
2009-07-30 15:10:00,13.439,13.458,13.286,13.309,1900000.0
2009-07-30 15:15:00,13.436,13.442,13.262,13.272,2250000.0
2009-07-30 15:20:00,13.39,13.455,13.291,13.353,2850000.0
2009-07-30 15:25:00,13.445,13.467,13.284,13.344,2150000.0
2009-07-30 15:30:00,13.342,13.417,13.28,13.389,1900000.0
2009-07-30 15:35:00,13.388,13.443,13.249,13.429,2200000.0
2009-07-30 15:40:00,13.298,13.476,13.252,13.364,2350000.0
2009-07-30 15:45:00,13.353,13.397,13.263,13.397,1950000.0
2009-07-30 15:50:00,13.424,13.461,13.256,13.404,2250000.0
2009-07-30 15:55:00,13.361,13.456,13.278,13.35,1950000.0
2009-07-30 16:00:00,13.271,13.439,13.271,13.357,2500000.0
2009-07-30 16:05:00,13.374,13.423,13.253,13.423,2300000.0
2009-07-30 16:10:00,13.431,13.484,13.292,13.31,2250000.0
2009-07-30 16:15:00,13.395,13.467,13.297,13.44,2150000.0
2009-07-30 16:20:00,13.447,13.47,13.301,13.407,2300000.0
2009-07-30 16:25:00,13.364,13.464,13.328,13.366,2350000.0
2009-07-30 16:30:00,13.463,13.519,13.287,13.424,2200000.0
2009-07-30 16:35:00,13.342,13.485,13.325,13.472,2250000.0
2009-07-30 16:40:00,13.393,13.556,13.367,13.46,2350000.0
2009-07-30 16:45:00,13.428,13.573,13.407,13.438,2350000.0
2009-07-30 16:50:00,13.46,13.574,13.363,13.495,2050000.0
2009-07-30 16:55:00,13.546,13.564,13.381,13.444,2600000.0
2009-07-30 17:00:00,13.459,13.568,13.401,13.42,1950000.0
2009-07-30 17:05:00,13.476,13.576,13.407,13.537,2350000.0
2009-07-30 17:10:00,13.539,13.56,13.395,13.417,2150000.0
2009-07-30 17:15:00,13.441,13.549,13.384,13.453,2350000.0
2009-07-30 17:20:00,13.548,13.577,13.395,13.526,2100000.0
2009-07-30 17:25:00,13.541,13.543,13.386,13.504,2300000.0
2009-07-30 17:30:00,13.418,13.545,13.351,13.41,2300000.0
2009-07-30 17:35:00,13.5,13.51,13.336,13.492,2300000.0
2009-07-30 17:40:00,13.46,13.528,13.335,13.342,2800000.0
2009-07-30 17:45:00,13.419,13.524,13.35,13.479,2400000.0
2009-07-30 17:50:00,13.462,13.497,13.341,13.395,2400000.0
2009-07-30 17:55:00,13.401,13.485,13.32,13.362,2450000.0
2009-07-30 18:00:00,13.348,13.453,13.286,13.453,2050000.0
2009-07-30 18:05:00,13.431,13.484,13.293,13.338,2800000.0
2009-07-30 18:10:00,13.377,13.467,13.323,13.456,3150000.0
2009-07-30 18:15:00,13.381,13.487,13.328,13.353,3700000.0
2009-07-30 18:20:00,13.33,13.489,13.319,13.48,5000000.0
2009-07-30 18:25:00,13.343,13.443,13.284,13.297,3600000.0
2009-07-30 18:30:00,13.302,13.47,13.272,13.382,4100000.0
2009-07-30 18:35:00,13.382,13.477,13.316,13.37,3050000.0
2009-07-30 18:40:00,13.381,13.47,13.309,13.404,6700000.0
2009-07-30 18:45:00,13.376,13.496,13.317,13.445,4700000.0
2009-07-30 18:50:00,13.384,13.504,13.35,13.424,4450000.0
2009-07-30 18:55:00,13.465,13.47,13.331,13.454,4900000.0
2009-07-30 19:00:00,13.465,13.465,13.297,13.402,2250000.0
2009-07-30 19:05:00,13.373,13.508,13.333,13.382,2050000.0
2009-07-30 19:10:00,13.479,13.503,13.336,13.471,1900000.0
2009-07-30 19:15:00,13.391,13.491,13.312,13.464,1900000.0
2009-07-30 19:20:00,13.342,13.478,13.325,13.445,2150000.0
2009-07-30 19:25:00,13.377,13.479,13.31,13.37,2200000.0
2009-07-30 19:30:00,13.48,13.496,13.317,13.369,1900000.0
2009-07-30 19:35:00,13.469,13.546,13.334,13.476,2050000.0
2009-07-30 19:40:00,13.381,13.503,13.353,13.399,2300000.0
2009-07-30 19:45:00,13.372,13.528,13.36,13.461,2100000.0
2009-07-30 19:50:00,13.459,13.514,13.363,13.396,2100000.0
2009-07-30 19:55:00,13.377,13.547,13.341,13.348,2250000.0
2009-07-30 20:00:00,13.447,13.479,13.309,13.469,1900000.0
2009-07-30 20:05:00,13.45,13.503,13.328,13.45,1700000.0
2009-07-30 20:10:00,13.442,13.516,13.3,13.504,2150000.0
2009-07-30 20:15:00,13.401,13.484,13.329,13.47,2150000.0
2009-07-30 20:20:00,13.463,13.505,13.34,13.46,1750000.0
2009-07-30 20:25:00,13.359,13.519,13.306,13.347,1950000.0
2009-07-30 20:30:00,13.38,13.489,13.336,13.447,2300000.0
2009-07-30 20:35:00,13.442,13.492,13.355,13.461,1200000.0
2009-07-30 20:40:00,13.446,13.516,13.33,13.454,2000000.0
2009-07-30 20:45:00,13.45,13.501,13.341,13.487,1750000.0
2009-07-30 20:50:00,13.36,13.487,13.336,13.473,1850000.0
2009-07-30 20:55:00,13.38,13.512,13.351,13.45,1900000.0
2009-07-30 21:00:00,13.43,13.477,13.301,13.455,1800000.0
2009-07-30 21:05:00,13.47,13.492,13.379,13.436,1100000.0
2009-07-30 21:10:00,13.445,13.484,13.327,13.442,2050000.0
2009-07-30 21:15:00,13.343,13.528,13.343,13.452,850000.0
2009-07-30 21:20:00,13.486,13.527,13.345,13.5,2450000.0
2009-07-30 21:25:00,13.438,13.491,13.322,13.47,1950000.0
2009-07-30 21:30:00,13.444,13.506,13.3,13.353,1900000.0
2009-07-30 21:35:00,13.445,13.513,13.315,13.404,1450000.0
2009-07-30 21:40:00,13.45,13.525,13.326,13.431,2250000.0
2009-07-30 21:45:00,13.433,13.497,13.303,13.466,1500000.0
2009-07-30 21:50:00,13.439,13.476,13.302,13.332,2150000.0
2009-07-30 21:55:00,13.403,13.457,13.294,13.457,1450000.0
2009-07-30 22:00:00,13.357,13.471,13.327,13.337,1300000.0
2009-07-30 22:05:00,13.323,13.44,13.317,13.383,850000.0
2009-07-30 22:10:00,13.47,13.506,13.307,13.385,1850000.0
2009-07-30 22:15:00,13.438,13.458,13.293,13.429,1900000.0
2009-07-30 22:20:00,13.424,13.449,13.27,13.44,1850000.0
2009-07-30 22:30:00,13.444,13.456,13.315,13.419,1300000.0
2009-07-30 22:35:00,13.371,13.478,13.301,13.42,1550000.0
2009-07-30 22:40:00,13.348,13.468,13.306,13.337,2000000.0
2009-07-30 22:45:00,13.44,13.44,13.43,13.43,1500000.0
2009-07-30 22:50:00,13.441,13.475,13.309,13.44,2150000.0
2009-07-30 22:55:00,13.403,13.456,13.313,13.356,750000.0
2009-07-30 23:00:00,13.456,13.462,13.309,13.44,1400000.0
2009-07-30 23:05:00,13.35,13.497,13.35,13.44,1600000.0
2009-07-30 23:10:00,13.395,13.467,13.299,13.446,2100000.0
2009-07-30 23:15:00,13.464,13.49,13.334,13.463,1400000.0
2009-07-30 23:20:00,13.403,13.443,13.319,13.403,600000.0
2009-07-30 23:30:00,13.428,13.435,13.345,13.435,350000.0
2009-07-30 23:35:00,13.348,13.382,13.286,13.29,250000.0
2009-07-30 23:40:00,13.374,13.444,13.302,13.335,1650000.0
2009-07-30 23:45:00,13.428,13.433,13.345,13.428,350000.0
2009-07-30 23:50:00,13.324,13.456,13.302,13.441,2000000.0
2009-07-30 23:55:00,13.45,13.45,13.44,13.44,1100000.0
2009-07-31 00:00:00,13.353,13.471,13.314,13.462,1800000.0
2009-07-31 00:10:00,13.419,13.47,13.318,13.329,1550000.0
2009-07-31 00:15:00,13.459,13.464,13.317,13.442,1550000.0
2009-07-31 00:20:00,13.318,13.472,13.318,13.43,1300000.0
2009-07-31 00:25:00,13.438,13.473,13.302,13.392,1100000.0
2009-07-31 00:30:00,13.409,13.409,13.364,13.379,200000.0
2009-07-31 00:35:00,13.289,13.429,13.274,13.3,500000.0
2009-07-31 00:40:00,13.436,13.465,13.31,13.44,2450000.0
2009-07-31 00:45:00,13.458,13.462,13.318,13.438,1750000.0
2009-07-31 00:50:00,13.453,13.477,13.328,13.355,2350000.0
2009-07-31 00:55:00,13.379,13.491,13.376,13.413,700000.0
2009-07-31 01:00:00,13.315,13.478,13.292,13.367,1250000.0
2009-07-31 01:05:00,13.465,13.48,13.355,13.369,1100000.0
2009-07-31 01:10:00,13.359,13.465,13.293,13.465,1000000.0
2009-07-31 01:15:00,13.353,13.51,13.353,13.492,350000.0
2009-07-31 01:20:00,13.408,13.535,13.318,13.4,2150000.0
2009-07-31 01:25:00,13.398,13.485,13.378,13.46,1450000.0
2009-07-31 01:30:00,13.446,13.468,13.328,13.409,1250000.0
2009-07-31 01:35:00,13.411,13.438,13.317,13.407,400000.0
2009-07-31 01:40:00,13.408,13.464,13.304,13.456,1900000.0
2009-07-31 01:45:00,13.28,13.453,13.28,13.419,2950000.0
2009-07-31 01:50:00,13.406,13.46,13.287,13.413,1850000.0
2009-07-31 01:55:00,13.409,13.496,13.321,13.348,2300000.0
2009-07-31 02:00:00,13.438,13.512,13.304,13.393,1850000.0
2009-07-31 02:05:00,13.46,13.476,13.328,13.464,3050000.0
2009-07-31 02:10:00,13.473,13.491,13.328,13.434,1500000.0
2009-07-31 02:15:00,13.429,13.504,13.38,13.489,650000.0
2009-07-31 02:20:00,13.399,13.5,13.332,13.404,1900000.0
2009-07-31 02:25:00,13.454,13.493,13.331,13.482,1150000.0
2009-07-31 02:30:00,13.332,13.483,13.311,13.4,1650000.0
2009-07-31 02:35:00,13.348,13.524,13.331,13.461,1700000.0
2009-07-31 02:40:00,13.456,13.489,13.326,13.44,2050000.0
2009-07-31 02:45:00,13.488,13.489,13.348,13.478,2100000.0
2009-07-31 02:50:00,13.35,13.497,13.35,13.485,2350000.0
2009-07-31 02:55:00,13.459,13.494,13.342,13.349,3700000.0
2009-07-31 03:00:00,13.475,13.49,13.353,13.47,1650000.0
2009-07-31 03:05:00,13.418,13.504,13.377,13.458,1500000.0
2009-07-31 03:10:00,13.472,13.525,13.346,13.441,1500000.0
2009-07-31 03:15:00,13.407,13.549,13.368,13.481,3200000.0
2009-07-31 03:20:00,13.503,13.583,13.42,13.554,2150000.0
2009-07-31 03:25:00,13.494,13.601,13.387,13.567,2950000.0
2009-07-31 03:30:00,13.496,13.616,13.468,13.572,1950000.0
2009-07-31 03:35:00,13.582,13.601,13.424,13.446,1900000.0
2009-07-31 03:40:00,13.537,13.609,13.45,13.594,1600000.0
2009-07-31 03:45:00,13.606,13.634,13.467,13.524,2600000.0
2009-07-31 03:50:00,13.559,13.61,13.425,13.506,2850000.0
2009-07-31 03:55:00,13.503,13.614,13.443,13.559,4250000.0
2009-07-31 04:00:00,13.568,13.595,13.485,13.595,700000.0
2009-07-31 04:05:00,13.563,13.666,13.457,13.551,2500000.0
2009-07-31 04:10:00,13.552,13.591,13.434,13.515,1350000.0
2009-07-31 04:15:00,13.565,13.619,13.447,13.59,2350000.0
2009-07-31 04:20:00,13.569,13.604,13.441,13.441,2300000.0
2009-07-31 04:25:00,13.553,13.615,13.427,13.47,2850000.0
2009-07-31 04:30:00,13.56,13.637,13.441,13.589,1900000.0
2009-07-31 04:35:00,13.557,13.629,13.439,13.527,2700000.0
2009-07-31 04:40:00,13.452,13.623,13.444,13.492,2050000.0
2009-07-31 04:45:00,13.467,13.598,13.449,13.476,3350000.0
2009-07-31 04:50:00,13.553,13.612,13.456,13.511,2100000.0
2009-07-31 04:55:00,13.482,13.637,13.445,13.58,1950000.0
2009-07-31 05:00:00,13.414,13.602,13.405,13.602,1100000.0
2009-07-31 05:05:00,13.571,13.655,13.468,13.524,1700000.0
2009-07-31 05:10:00,13.472,13.609,13.446,13.559,2150000.0
2009-07-31 05:15:00,13.57,13.599,13.425,13.56,1800000.0
2009-07-31 05:20:00,13.546,13.606,13.429,13.493,1500000.0
2009-07-31 05:25:00,13.439,13.604,13.422,13.588,1700000.0
2009-07-31 05:30:00,13.558,13.583,13.427,13.549,1450000.0
2009-07-31 05:35:00,13.541,13.571,13.429,13.552,750000.0
2009-07-31 05:40:00,13.56,13.593,13.429,13.558,1700000.0
2009-07-31 05:45:00,13.546,13.624,13.469,13.58,1900000.0
2009-07-31 05:50:00,13.508,13.644,13.468,13.58,1850000.0
2009-07-31 05:55:00,13.536,13.65,13.457,13.579,2150000.0
2009-07-31 06:00:00,13.594,13.652,13.421,13.492,2000000.0
2009-07-31 06:05:00,13.565,13.65,13.441,13.48,1300000.0
2009-07-31 06:10:00,13.567,13.619,13.441,13.604,1700000.0
2009-07-31 06:15:00,13.515,13.629,13.465,13.586,600000.0
2009-07-31 06:20:00,13.546,13.602,13.417,13.503,1700000.0
2009-07-31 06:25:00,13.514,13.633,13.494,13.6,1800000.0
2009-07-31 06:30:00,13.568,13.594,13.422,13.494,2150000.0
2009-07-31 06:35:00,13.448,13.6,13.411,13.6,2400000.0
2009-07-31 06:40:00,13.574,13.627,13.465,13.551,2600000.0
2009-07-31 06:45:00,13.491,13.604,13.416,13.597,1900000.0
2009-07-31 06:50:00,13.499,13.604,13.469,13.567,1400000.0
2009-07-31 06:55:00,13.563,13.61,13.436,13.543,2100000.0
2009-07-31 07:00:00,13.499,13.586,13.446,13.488,1850000.0
2009-07-31 07:05:00,13.603,13.61,13.453,13.568,1800000.0
2009-07-31 07:10:00,13.494,13.608,13.436,13.547,3150000.0
2009-07-31 07:15:00,13.434,13.63,13.434,13.62,2000000.0
2009-07-31 07:20:00,13.544,13.63,13.458,13.546,1950000.0
2009-07-31 07:25:00,13.53,13.603,13.448,13.535,2150000.0
2009-07-31 07:30:00,13.502,13.616,13.438,13.556,2150000.0
2009-07-31 07:35:00,13.51,13.648,13.455,13.597,2000000.0
2009-07-31 07:40:00,13.481,13.636,13.456,13.62,2200000.0
2009-07-31 07:45:00,13.522,13.674,13.495,13.62,3200000.0
2009-07-31 07:50:00,13.51,13.7,13.474,13.621,3400000.0
2009-07-31 07:55:00,13.566,13.665,13.455,13.614,2400000.0
2009-07-31 08:00:00,13.6,13.644,13.472,13.554,1900000.0
2009-07-31 08:05:00,13.593,13.659,13.457,13.53,2550000.0
2009-07-31 08:10:00,13.541,13.68,13.484,13.548,2250000.0
2009-07-31 08:15:00,13.642,13.698,13.503,13.566,2500000.0
2009-07-31 08:20:00,13.579,13.689,13.517,13.551,2400000.0
2009-07-31 08:25:00,13.544,13.684,13.505,13.63,2400000.0
2009-07-31 08:30:00,13.479,13.65,13.479,13.524,2250000.0
2009-07-31 08:35:00,13.635,13.66,13.478,13.549,2050000.0
2009-07-31 08:40:00,13.577,13.631,13.489,13.541,2150000.0
2009-07-31 08:45:00,13.566,13.624,13.425,13.586,2700000.0
2009-07-31 08:50:00,13.567,13.627,13.456,13.533,2200000.0
2009-07-31 08:55:00,13.62,13.645,13.499,13.527,1800000.0
2009-07-31 09:00:00,13.542,13.618,13.438,13.487,2600000.0
2009-07-31 09:05:00,13.626,13.647,13.441,13.587,3700000.0
2009-07-31 09:10:00,13.56,13.661,13.481,13.615,2400000.0
2009-07-31 09:15:00,13.593,13.626,13.463,13.59,2250000.0
2009-07-31 09:20:00,13.59,13.601,13.414,13.541,3000000.0
2009-07-31 09:25:00,13.448,13.602,13.419,13.57,2300000.0
2009-07-31 09:30:00,13.495,13.604,13.449,13.491,2550000.0
2009-07-31 09:35:00,13.47,13.62,13.427,13.523,2400000.0
2009-07-31 09:40:00,13.47,13.587,13.448,13.536,2200000.0
2009-07-31 09:45:00,13.448,13.652,13.435,13.557,2700000.0
2009-07-31 09:50:00,13.547,13.594,13.416,13.492,2350000.0
2009-07-31 09:55:00,13.564,13.593,13.431,13.491,2650000.0
2009-07-31 10:00:00,13.475,13.58,13.429,13.58,2100000.0
2009-07-31 10:05:00,13.515,13.636,13.447,13.561,2700000.0
2009-07-31 10:10:00,13.475,13.619,13.39,13.569,2650000.0
2009-07-31 10:15:00,13.57,13.58,13.366,13.513,1700000.0
2009-07-31 10:20:00,13.457,13.533,13.367,13.407,2600000.0
2009-07-31 10:25:00,13.453,13.54,13.363,13.512,2100000.0
2009-07-31 10:30:00,13.458,13.589,13.407,13.462,2450000.0
2009-07-31 10:35:00,13.521,13.593,13.396,13.396,2100000.0
2009-07-31 10:40:00,13.459,13.572,13.406,13.522,2250000.0
2009-07-31 10:45:00,13.431,13.561,13.422,13.537,2300000.0
2009-07-31 10:50:00,13.509,13.544,13.398,13.428,1950000.0
2009-07-31 10:55:00,13.374,13.567,13.374,13.395,1950000.0
2009-07-31 11:00:00,13.44,13.554,13.389,13.487,2450000.0
2009-07-31 11:05:00,13.432,13.561,13.394,13.476,2300000.0
2009-07-31 11:10:00,13.412,13.523,13.364,13.429,2150000.0
2009-07-31 11:15:00,13.388,13.533,13.358,13.527,1900000.0
2009-07-31 11:20:00,13.392,13.57,13.387,13.447,2250000.0
2009-07-31 11:25:00,13.42,13.559,13.375,13.416,2400000.0
2009-07-31 11:30:00,13.422,13.576,13.413,13.522,2200000.0
2009-07-31 11:35:00,13.456,13.618,13.392,13.496,2150000.0
2009-07-31 11:40:00,13.491,13.581,13.432,13.532,1950000.0
2009-07-31 11:45:00,13.562,13.601,13.439,13.601,2000000.0
2009-07-31 11:50:00,13.517,13.618,13.404,13.507,2300000.0
2009-07-31 11:55:00,13.515,13.62,13.446,13.446,2050000.0
2009-07-31 12:00:00,13.556,13.622,13.41,13.471,2700000.0
2009-07-31 12:05:00,13.561,13.596,13.436,13.553,2350000.0
2009-07-31 12:10:00,13.552,13.617,13.434,13.577,2050000.0
2009-07-31 12:15:00,13.499,13.596,13.429,13.489,2300000.0
2009-07-31 12:20:00,13.457,13.608,13.415,13.54,2950000.0
2009-07-31 12:25:00,13.573,13.611,13.44,13.582,2200000.0
2009-07-31 12:30:00,13.487,13.601,13.436,13.467,2350000.0
2009-07-31 12:35:00,13.557,13.622,13.458,13.467,2200000.0
2009-07-31 12:40:00,13.589,13.59,13.411,13.489,2200000.0
2009-07-31 12:45:00,13.549,13.616,13.405,13.517,2150000.0
2009-07-31 12:50:00,13.466,13.598,13.419,13.541,2250000.0
2009-07-31 12:55:00,13.483,13.606,13.447,13.493,2000000.0
2009-07-31 13:00:00,13.616,13.616,13.406,13.59,2250000.0
2009-07-31 13:05:00,13.481,13.607,13.448,13.525,2350000.0
2009-07-31 13:10:00,13.531,13.596,13.444,13.548,2200000.0
2009-07-31 13:15:00,13.493,13.624,13.455,13.501,2200000.0
2009-07-31 13:20:00,13.536,13.611,13.458,13.581,2200000.0
2009-07-31 13:25:00,13.593,13.661,13.462,13.505,2300000.0
2009-07-31 13:30:00,13.577,13.63,13.473,13.53,2350000.0
2009-07-31 13:35:00,13.597,13.642,13.479,13.579,2150000.0
2009-07-31 13:40:00,13.595,13.635,13.448,13.538,2650000.0
2009-07-31 13:45:00,13.527,13.58,13.417,13.479,2250000.0
2009-07-31 13:50:00,13.443,13.578,13.406,13.499,2000000.0
2009-07-31 13:55:00,13.566,13.606,13.416,13.466,2100000.0
2009-07-31 14:00:00,13.532,13.605,13.443,13.562,2350000.0
2009-07-31 14:05:00,13.553,13.586,13.435,13.485,2150000.0
2009-07-31 14:10:00,13.425,13.585,13.409,13.476,2300000.0
2009-07-31 14:15:00,13.573,13.579,13.397,13.5,2350000.0
2009-07-31 14:20:00,13.487,13.585,13.414,13.511,2550000.0
2009-07-31 14:25:00,13.534,13.558,13.367,13.477,2350000.0
2009-07-31 14:30:00,13.486,13.549,13.355,13.363,2300000.0
2009-07-31 14:35:00,13.464,13.472,13.25,13.28,2550000.0
2009-07-31 14:40:00,13.3,13.429,13.261,13.388,2450000.0
2009-07-31 14:45:00,13.421,13.458,13.266,13.281,2050000.0
2009-07-31 14:50:00,13.308,13.434,13.292,13.345,2200000.0
2009-07-31 14:55:00,13.324,13.429,13.238,13.425,2350000.0
2009-07-31 15:00:00,13.379,13.449,13.274,13.371,2000000.0
2009-07-31 15:05:00,13.375,13.416,13.248,13.387,1900000.0
2009-07-31 15:10:00,13.365,13.418,13.243,13.301,2050000.0
2009-07-31 15:15:00,13.413,13.427,13.259,13.277,2250000.0
2009-07-31 15:20:00,13.372,13.447,13.23,13.343,2850000.0
2009-07-31 15:25:00,13.449,13.491,13.331,13.377,2150000.0
2009-07-31 15:30:00,13.39,13.486,13.326,13.471,1900000.0
2009-07-31 15:35:00,13.465,13.503,13.346,13.488,2200000.0
2009-07-31 15:40:00,13.375,13.546,13.351,13.484,2200000.0
2009-07-31 15:45:00,13.502,13.524,13.39,13.505,2050000.0
2009-07-31 15:50:00,13.47,13.54,13.352,13.496,2250000.0
2009-07-31 15:55:00,13.443,13.546,13.355,13.416,1950000.0
2009-07-31 16:00:00,13.352,13.5,13.287,13.422,2500000.0
2009-07-31 16:05:00,13.438,13.463,13.275,13.441,2300000.0
2009-07-31 16:10:00,13.449,13.5,13.323,13.354,2250000.0
2009-07-31 16:15:00,13.45,13.507,13.327,13.472,2300000.0
2009-07-31 16:20:00,13.471,13.503,13.321,13.461,2300000.0
2009-07-31 16:25:00,13.414,13.578,13.348,13.381,2350000.0
2009-07-31 16:30:00,13.498,13.534,13.35,13.441,2200000.0
2009-07-31 16:35:00,13.364,13.496,13.302,13.45,2250000.0
2009-07-31 16:40:00,13.371,13.48,13.274,13.394,2350000.0
2009-07-31 16:45:00,13.366,13.479,13.333,13.333,2350000.0
2009-07-31 16:50:00,13.361,13.467,13.311,13.388,2050000.0
2009-07-31 16:55:00,13.457,13.487,13.314,13.388,2600000.0
2009-07-31 17:00:00,13.403,13.492,13.336,13.354,1950000.0
2009-07-31 17:05:00,13.402,13.495,13.312,13.452,2350000.0
2009-07-31 17:10:00,13.475,13.5,13.341,13.374,2150000.0
2009-07-31 17:15:00,13.41,13.514,13.339,13.393,2350000.0
2009-07-31 17:20:00,13.508,13.55,13.354,13.482,2100000.0
2009-07-31 17:25:00,13.506,13.555,13.384,13.54,2300000.0
2009-07-31 17:30:00,13.461,13.564,13.405,13.455,2300000.0
2009-07-31 17:35:00,13.537,13.601,13.417,13.585,2300000.0
2009-07-31 17:40:00,13.501,13.659,13.373,13.513,2800000.0
2009-07-31 17:45:00,13.541,13.665,13.5,13.607,2400000.0
2009-07-31 17:50:00,13.615,13.74,13.536,13.7,2400000.0
2009-07-31 17:55:00,13.722,13.805,13.612,13.695,2450000.0
2009-07-31 18:00:00,13.74,13.871,13.677,13.824,2100000.0
2009-07-31 18:05:00,13.781,13.859,13.658,13.69,2800000.0
2009-07-31 18:10:00,13.683,13.83,13.657,13.83,3150000.0
2009-07-31 18:15:00,13.712,13.884,13.689,13.747,3700000.0
2009-07-31 18:20:00,13.782,13.912,13.714,13.747,4500000.0
2009-07-31 18:25:00,13.762,13.919,13.715,13.786,3600000.0
2009-07-31 18:30:00,13.816,13.927,13.808,13.846,4100000.0
2009-07-31 18:35:00,13.858,13.944,13.793,13.857,3050000.0
2009-07-31 18:40:00,13.88,13.947,13.792,13.87,6850000.0
2009-07-31 18:45:00,13.864,13.95,13.793,13.95,4750000.0
2009-07-31 18:50:00,13.855,13.945,13.774,13.871,4450000.0
2009-07-31 18:55:00,13.928,13.949,13.786,13.9,4900000.0
2009-07-31 19:00:00,13.924,13.924,13.778,13.855,2250000.0
2009-07-31 19:05:00,13.803,13.93,13.752,13.93,2050000.0
2009-07-31 19:10:00,13.911,13.921,13.701,13.914,1900000.0
2009-07-31 19:15:00,13.847,13.939,13.764,13.939,1900000.0
2009-07-31 19:20:00,13.81,13.924,13.788,13.889,2150000.0
2009-07-31 19:25:00,13.841,13.973,13.774,13.837,2200000.0
2009-07-31 19:30:00,13.933,13.945,13.784,13.83,1900000.0
2009-07-31 19:35:00,13.895,13.945,13.787,13.819,2050000.0
2009-07-31 19:40:00,13.843,13.974,13.756,13.828,2300000.0
2009-07-31 19:45:00,13.809,13.96,13.777,13.882,1850000.0
2009-07-31 19:50:00,13.913,13.95,13.798,13.827,2050000.0
2009-07-31 19:55:00,13.798,13.95,13.747,13.811,2250000.0
2009-07-31 20:00:00,13.871,13.957,13.732,13.931,1900000.0
2009-07-31 20:05:00,13.873,13.939,13.751,13.889,2200000.0
2009-07-31 20:10:00,13.893,13.947,13.774,13.906,2150000.0
2009-07-31 20:15:00,13.807,13.913,13.73,13.909,2250000.0
2009-07-31 20:20:00,13.898,13.947,13.764,13.9,1800000.0
2009-07-31 20:25:00,13.778,13.993,13.778,13.933,1800000.0
2009-07-31 20:30:00,13.829,13.974,13.775,13.92,2150000.0
2009-07-31 20:35:00,13.91,13.91,13.75,13.778,1800000.0
2009-07-31 20:40:00,13.857,13.9,13.764,13.85,1250000.0
2009-07-31 20:45:00,13.896,13.896,13.73,13.888,2050000.0
2009-07-31 20:50:00,13.75,13.884,13.737,13.88,1400000.0
2009-07-31 20:55:00,13.79,13.927,13.744,13.845,1850000.0
2009-07-31 21:00:00,13.85,13.887,13.724,13.85,2250000.0
2009-07-31 21:05:00,13.747,13.904,13.732,13.824,2400000.0
2009-07-31 21:10:00,13.856,13.935,13.735,13.83,1800000.0
2009-07-31 21:15:00,13.86,13.889,13.706,13.816,1650000.0
2009-07-31 21:20:00,13.877,13.899,13.749,13.87,2500000.0
2009-07-31 21:25:00,13.835,13.907,13.74,13.836,1850000.0
2009-07-31 21:30:00,13.84,13.897,13.701,13.755,2100000.0
2009-07-31 21:35:00,13.824,13.912,13.725,13.824,1350000.0
2009-07-31 21:40:00,13.83,13.88,13.745,13.87,1950000.0
2009-07-31 21:45:00,13.879,13.886,13.741,13.808,1600000.0
2009-07-31 21:50:00,13.86,13.92,13.701,13.86,2250000.0
2009-07-31 21:55:00,13.866,13.921,13.772,13.921,1300000.0
2009-07-31 22:00:00,13.774,13.949,13.713,13.8,2250000.0
2009-07-31 22:05:00,13.835,13.9,13.762,13.835,1650000.0
2009-07-31 22:10:00,13.892,13.892,13.72,13.858,2150000.0
2009-07-31 22:15:00,13.776,13.903,13.774,13.879,1450000.0
2009-07-31 22:20:00,13.868,13.941,13.751,13.783,1600000.0
2009-07-31 22:25:00,13.881,13.934,13.828,13.903,650000.0
2009-07-31 22:30:00,13.904,13.91,13.775,13.873,900000.0
2009-07-31 22:35:00,13.829,13.943,13.75,13.878,1900000.0
2009-07-31 22:40:00,13.815,13.911,13.716,13.743,1250000.0
2009-07-31 22:45:00,13.823,13.95,13.8,13.8,450000.0
2009-07-31 22:50:00,13.891,13.901,13.764,13.85,1450000.0
2009-07-31 22:55:00,13.851,13.902,13.76,13.817,1000000.0
2009-08-02 23:00:00,13.877,13.882,13.741,13.849,800000.0
2009-08-02 23:05:00,13.759,13.884,13.759,13.777,350000.0
2009-08-02 23:10:00,13.825,13.889,13.741,13.833,1450000.0
2009-08-02 23:15:00,13.866,13.897,13.797,13.858,500000.0
2009-08-02 23:20:00,13.843,13.883,13.759,13.875,950000.0
2009-08-02 23:30:00,13.868,13.875,13.748,13.748,750000.0
2009-08-02 23:35:00,13.848,13.882,13.831,13.834,200000.0
2009-08-02 23:40:00,13.814,13.883,13.742,13.839,1950000.0
2009-08-02 23:45:00,13.855,13.863,13.786,13.832,350000.0
2009-08-02 23:50:00,13.764,13.884,13.742,13.826,1250000.0
2009-08-03 00:00:00,13.865,13.955,13.771,13.829,2050000.0
2009-08-03 00:05:00,13.907,13.974,13.81,13.941,2750000.0
2009-08-03 00:10:00,13.933,14.013,13.834,13.969,2550000.0
2009-08-03 00:15:00,13.97,13.97,13.766,13.963,2000000.0
2009-08-03 00:20:00,13.83,13.97,13.83,13.964,1300000.0
2009-08-03 00:25:00,13.938,13.987,13.826,13.96,1550000.0
2009-08-03 00:30:00,13.938,13.989,13.833,13.863,1050000.0
2009-08-03 00:35:00,13.824,13.955,13.816,13.844,1400000.0
2009-08-03 00:40:00,13.929,13.95,13.761,13.943,2500000.0
2009-08-03 00:45:00,13.92,13.94,13.795,13.918,1900000.0
2009-08-03 00:50:00,13.928,13.977,13.798,13.93,2350000.0
2009-08-03 00:55:00,13.897,13.897,13.766,13.826,400000.0
2009-08-03 01:00:00,13.869,13.97,13.755,13.877,1300000.0
2009-08-03 01:05:00,13.937,13.943,13.799,13.832,2700000.0
2009-08-03 01:10:00,13.849,13.988,13.783,13.9,2050000.0
2009-08-03 01:15:00,13.808,13.974,13.808,13.92,1500000.0
2009-08-03 01:20:00,13.885,13.974,13.779,13.887,2500000.0
2009-08-03 01:25:00,13.856,13.967,13.787,13.926,1750000.0
2009-08-03 01:30:00,13.956,14.005,13.824,13.957,2200000.0
2009-08-03 01:35:00,13.99,14.011,13.923,14.0,1250000.0
2009-08-03 01:40:00,13.876,14.061,13.835,14.006,1650000.0
2009-08-03 01:45:00,13.859,14.02,13.857,14.01,2550000.0
2009-08-03 01:50:00,13.981,14.031,13.885,14.019,1300000.0
2009-08-03 01:55:00,14.006,14.066,13.843,13.985,2450000.0
2009-08-03 02:00:00,14.06,14.064,13.885,13.984,2850000.0
2009-08-03 02:05:00,14.008,14.042,13.896,14.002,1450000.0
2009-08-03 02:10:00,14.013,14.033,13.86,13.866,2950000.0
2009-08-03 02:15:00,13.92,14.039,13.866,14.0,2000000.0
2009-08-03 02:20:00,13.963,14.022,13.88,13.98,1900000.0
2009-08-03 02:25:00,13.95,14.04,13.873,14.005,2200000.0
2009-08-03 02:30:00,13.976,14.024,13.883,14.01,1300000.0
2009-08-03 02:35:00,13.922,14.07,13.866,13.981,2250000.0
2009-08-03 02:40:00,13.928,14.086,13.882,13.882,2400000.0
2009-08-03 02:45:00,13.968,14.033,13.878,13.916,1750000.0
2009-08-03 02:50:00,13.909,14.049,13.85,14.023,1900000.0
2009-08-03 02:55:00,13.945,14.053,13.872,14.01,1600000.0
2009-08-03 03:00:00,13.942,14.047,13.86,13.911,1550000.0
2009-08-03 03:05:00,13.891,14.034,13.854,14.028,2250000.0
2009-08-03 03:10:00,14.014,14.034,13.871,14.01,1500000.0
2009-08-03 03:15:00,13.987,14.031,13.858,14.02,3200000.0
2009-08-03 03:20:00,13.941,14.069,13.904,13.922,1150000.0
2009-08-03 03:25:00,13.948,14.041,13.924,14.03,850000.0
2009-08-03 03:30:00,13.975,14.064,13.884,13.989,1550000.0
2009-08-03 03:35:00,14.02,14.034,13.876,13.886,1500000.0
2009-08-03 03:40:00,14.037,14.058,13.895,14.058,1950000.0
2009-08-03 03:45:00,13.992,14.034,13.866,13.973,1600000.0
2009-08-03 03:50:00,14.017,14.02,13.866,14.02,1250000.0
2009-08-03 03:55:00,14.01,14.022,13.917,14.01,750000.0
2009-08-03 04:00:00,13.915,14.046,13.884,13.964,1750000.0
2009-08-03 04:05:00,14.0,14.063,13.914,13.917,2700000.0
2009-08-03 04:10:00,13.983,14.033,13.892,13.988,2300000.0
2009-08-03 04:15:00,13.948,14.054,13.854,13.964,2700000.0
2009-08-03 04:20:00,13.888,14.052,13.876,13.937,1050000.0
2009-08-03 04:25:00,14.01,14.033,13.891,13.992,1200000.0
2009-08-03 04:30:00,13.969,14.039,13.89,14.02,1800000.0
2009-08-03 04:35:00,13.905,14.058,13.905,14.001,1400000.0
2009-08-03 04:40:00,14.017,14.054,13.911,14.024,1800000.0
2009-08-03 04:45:00,14.021,14.053,13.869,14.01,2500000.0
2009-08-03 04:50:00,13.999,14.085,13.93,13.93,1650000.0
2009-08-03 04:55:00,13.907,14.054,13.888,14.027,1850000.0
2009-08-03 05:00:00,13.996,14.05,13.926,14.014,1500000.0
2009-08-03 05:05:00,13.998,14.063,13.929,14.061,1450000.0
2009-08-03 05:10:00,13.934,14.043,13.848,13.973,2100000.0
2009-08-03 05:15:00,13.919,14.054,13.914,13.972,1350000.0
2009-08-03 05:20:00,14.065,14.111,13.931,13.999,2350000.0
2009-08-03 05:25:00,14.035,14.071,13.895,14.042,1800000.0
2009-08-03 05:30:00,14.026,14.082,13.944,14.002,2150000.0
2009-08-03 05:35:00,14.097,14.15,13.938,14.056,2700000.0
2009-08-03 05:40:00,14.075,14.134,13.977,13.983,1100000.0
2009-08-03 05:45:00,14.1,14.111,13.913,14.085,2250000.0
2009-08-03 05:50:00,14.048,14.113,13.901,14.051,1800000.0
2009-08-03 05:55:00,13.999,14.116,13.952,14.0,2250000.0
2009-08-03 06:00:00,14.128,14.139,14.016,14.108,1750000.0
2009-08-03 06:05:00,14.026,14.154,13.972,14.094,2000000.0
2009-08-03 06:10:00,14.059,14.162,13.959,14.128,1050000.0
2009-08-03 06:15:00,14.11,14.146,13.985,14.07,2250000.0
2009-08-03 06:20:00,14.063,14.149,13.971,14.072,1350000.0
2009-08-03 06:25:00,13.974,14.158,13.947,14.079,2300000.0
2009-08-03 06:30:00,14.072,14.134,13.978,14.087,2100000.0
2009-08-03 06:35:00,14.104,14.133,13.948,14.087,2450000.0
2009-08-03 06:40:00,14.064,14.159,13.957,14.116,2050000.0
2009-08-03 06:45:00,14.065,14.122,13.954,14.082,2200000.0
2009-08-03 06:50:00,14.059,14.139,13.943,13.978,2250000.0
2009-08-03 06:55:00,14.098,14.125,13.979,14.084,2050000.0
2009-08-03 07:00:00,14.081,14.118,13.919,13.953,1850000.0
2009-08-03 07:05:00,14.087,14.099,13.922,13.952,1850000.0
2009-08-03 07:10:00,14.091,14.109,13.939,14.091,1850000.0
2009-08-03 07:15:00,14.046,14.133,13.957,14.067,1750000.0
2009-08-03 07:20:00,14.092,14.128,13.952,14.088,1650000.0
2009-08-03 07:25:00,14.096,14.12,13.955,14.009,2300000.0
2009-08-03 07:30:00,14.117,14.137,13.943,13.943,1800000.0
2009-08-03 07:35:00,14.073,14.073,13.921,14.07,1850000.0
2009-08-03 07:40:00,14.002,14.101,13.937,14.025,2300000.0
2009-08-03 07:45:00,14.078,14.161,13.952,14.079,2150000.0
2009-08-03 07:50:00,14.05,14.104,13.918,14.023,2200000.0
2009-08-03 07:55:00,14.086,14.145,13.937,14.079,1900000.0
2009-08-03 08:00:00,13.974,14.111,13.922,13.96,2250000.0
2009-08-03 08:05:00,13.976,14.081,13.898,14.065,2100000.0
2009-08-03 08:10:00,14.041,14.079,13.951,13.969,1900000.0
2009-08-03 08:15:00,13.987,14.091,13.912,13.982,2300000.0
2009-08-03 08:20:00,14.014,14.106,13.921,14.061,2050000.0
2009-08-03 08:25:00,13.994,14.093,13.908,14.077,1900000.0
2009-08-03 08:30:00,13.976,14.087,13.923,13.99,2200000.0
2009-08-03 08:35:00,14.071,14.13,13.939,13.972,2150000.0
2009-08-03 08:40:00,14.089,14.12,13.959,14.026,1900000.0
2009-08-03 08:45:00,14.099,14.127,13.954,14.125,1900000.0
2009-08-03 08:50:00,14.031,14.14,13.966,14.008,2050000.0
2009-08-03 08:55:00,14.046,14.092,13.911,14.071,2250000.0
2009-08-03 09:00:00,14.06,14.079,13.948,14.077,4900000.0
2009-08-03 09:05:00,14.013,14.08,13.951,13.994,4450000.0
2009-08-03 09:10:00,14.017,14.094,13.91,14.011,4700000.0
2009-08-03 09:15:00,14.02,14.082,13.907,14.014,6850000.0
2009-08-03 09:20:00,14.01,14.086,13.925,13.99,3050000.0
2009-08-03 09:25:00,13.989,14.108,13.92,13.955,4100000.0
2009-08-03 09:30:00,13.964,14.09,13.914,13.956,3600000.0
2009-08-03 09:35:00,13.975,14.092,13.959,13.972,4150000.0
2009-08-03 09:40:00,13.922,14.081,13.915,13.983,3700000.0
2009-08-03 09:45:00,14.079,14.098,13.953,14.013,3150000.0
2009-08-03 09:50:00,13.966,14.085,13.912,14.051,2800000.0
2009-08-03 09:55:00,14.076,14.094,13.929,13.961,1750000.0
2009-08-03 10:00:00,14.004,14.119,13.97,14.075,2450000.0
2009-08-03 10:05:00,14.053,14.146,13.993,14.087,2400000.0
2009-08-03 10:10:00,14.077,14.137,13.95,14.043,2400000.0
2009-08-03 10:15:00,13.977,14.17,13.977,14.116,2800000.0
2009-08-03 10:20:00,14.189,14.195,14.003,14.14,2300000.0
2009-08-03 10:25:00,14.083,14.174,13.973,14.069,2300000.0
2009-08-03 10:30:00,14.148,14.184,14.02,14.177,2300000.0
2009-08-03 10:35:00,14.142,14.192,13.999,14.174,2100000.0
2009-08-03 10:40:00,14.111,14.227,14.016,14.114,2350000.0
2009-08-03 10:45:00,14.061,14.254,14.061,14.194,2150000.0
2009-08-03 10:50:00,14.197,14.237,14.062,14.108,2350000.0
2009-08-03 10:55:00,14.071,14.189,14.036,14.093,1950000.0
2009-08-03 11:00:00,14.102,14.205,14.046,14.185,2600000.0
2009-08-03 11:05:00,14.132,14.19,14.011,14.079,2050000.0
2009-08-03 11:10:00,14.055,14.203,14.043,14.074,2350000.0
2009-08-03 11:15:00,14.112,14.235,14.06,14.11,2350000.0
2009-08-03 11:20:00,14.195,14.231,14.033,14.067,2250000.0
2009-08-03 11:25:00,14.166,14.212,14.037,14.196,2200000.0
2009-08-03 11:30:00,14.097,14.215,14.03,14.12,2350000.0
2009-08-03 11:35:00,14.183,14.224,14.059,14.211,2300000.0
2009-08-03 11:40:00,14.21,14.235,14.057,14.167,2400000.0
2009-08-03 11:45:00,14.07,14.222,14.034,14.198,2250000.0
2009-08-03 11:50:00,14.189,14.209,14.043,14.153,2300000.0
2009-08-03 11:55:00,14.163,14.216,14.033,14.054,2500000.0
2009-08-03 12:00:00,14.095,14.194,14.026,14.108,1950000.0
2009-08-03 12:05:00,14.175,14.216,14.013,14.16,2250000.0
2009-08-03 12:10:00,14.188,14.269,14.059,14.2,2150000.0
2009-08-03 12:15:00,14.151,14.204,14.02,14.054,2400000.0
2009-08-03 12:20:00,14.169,14.189,14.011,14.132,2200000.0
2009-08-03 12:25:00,14.158,14.227,14.054,14.136,1900000.0
2009-08-03 12:30:00,14.112,14.221,14.039,14.19,2150000.0
2009-08-03 12:35:00,14.119,14.212,14.052,14.17,2850000.0
2009-08-03 12:40:00,14.069,14.222,14.032,14.207,2250000.0
2009-08-03 12:45:00,14.093,14.234,14.086,14.23,1900000.0
2009-08-03 12:50:00,14.225,14.227,14.038,14.199,1900000.0
2009-08-03 12:55:00,14.168,14.255,14.077,14.167,2000000.0
2009-08-03 13:00:00,14.237,14.261,14.091,14.145,2350000.0
2009-08-03 13:05:00,14.179,14.257,14.1,14.124,2200000.0
2009-08-03 13:10:00,14.135,14.28,14.114,14.206,2050000.0
2009-08-03 13:15:00,14.222,14.263,14.111,14.151,2450000.0
2009-08-03 13:20:00,14.146,14.27,14.081,14.248,2550000.0
2009-08-03 13:25:00,14.101,14.331,14.084,14.266,2300000.0
2009-08-03 13:30:00,14.254,14.303,14.141,14.274,2350000.0
2009-08-03 13:35:00,14.243,14.289,14.117,14.205,2550000.0
2009-08-03 13:40:00,14.195,14.3,14.113,14.278,2350000.0
2009-08-03 13:45:00,14.192,14.284,14.121,14.16,2300000.0
2009-08-03 13:50:00,14.213,14.32,14.152,14.265,2150000.0
2009-08-03 13:55:00,14.286,14.306,14.131,14.222,2350000.0
2009-08-03 14:00:00,14.204,14.338,14.137,14.273,2100000.0
2009-08-03 14:05:00,14.207,14.279,14.119,14.165,2000000.0
2009-08-03 14:10:00,14.192,14.272,14.132,14.216,2250000.0
2009-08-03 14:15:00,14.227,14.266,14.105,14.257,2650000.0
2009-08-03 14:20:00,14.254,14.291,14.127,14.264,2150000.0
2009-08-03 14:25:00,14.182,14.323,14.166,14.284,2350000.0
2009-08-03 14:30:00,14.203,14.395,14.143,14.357,2300000.0
2009-08-03 14:35:00,14.363,14.424,14.21,14.358,2200000.0
2009-08-03 14:40:00,14.325,14.476,14.262,14.328,2200000.0
2009-08-03 14:45:00,14.377,14.447,14.293,14.345,2200000.0
2009-08-03 14:50:00,14.349,14.455,14.25,14.294,2350000.0
2009-08-03 14:55:00,14.359,14.398,14.231,14.359,2250000.0
2009-08-03 15:00:00,14.271,14.386,14.227,14.268,2000000.0
2009-08-03 15:05:00,14.339,14.437,14.252,14.298,2250000.0
2009-08-03 15:10:00,14.327,14.41,14.248,14.348,2150000.0
2009-08-03 15:15:00,14.321,14.418,14.231,14.374,2200000.0
2009-08-03 15:20:00,14.278,14.383,14.204,14.334,2200000.0
2009-08-03 15:25:00,14.255,14.402,14.196,14.259,2200000.0
2009-08-03 15:30:00,14.379,14.379,14.223,14.361,2000000.0
2009-08-03 15:35:00,14.348,14.411,14.231,14.231,2950000.0
2009-08-03 15:40:00,14.302,14.417,14.2,14.242,2300000.0
2009-08-03 15:45:00,14.331,14.39,14.187,14.304,2050000.0
2009-08-03 15:50:00,14.289,14.334,14.186,14.285,2350000.0
2009-08-03 15:55:00,14.207,14.326,14.12,14.283,2700000.0
2009-08-03 16:00:00,14.192,14.341,14.178,14.279,2050000.0
2009-08-03 16:05:00,14.257,14.403,14.215,14.298,2300000.0
2009-08-03 16:10:00,14.248,14.394,14.214,14.394,2000000.0
2009-08-03 16:15:00,14.377,14.435,14.262,14.317,2350000.0
2009-08-03 16:20:00,14.32,14.423,14.222,14.262,2150000.0
2009-08-03 16:25:00,14.359,14.416,14.272,14.272,2200000.0
2009-08-03 16:30:00,14.285,14.426,14.261,14.273,2400000.0
2009-08-03 16:35:00,14.291,14.383,14.207,14.223,2250000.0
2009-08-03 16:40:00,14.364,14.41,14.201,14.256,1900000.0
2009-08-03 16:45:00,14.279,14.394,14.206,14.263,2150000.0
2009-08-03 16:50:00,14.342,14.395,14.23,14.266,2150000.0
2009-08-03 16:55:00,14.34,14.391,14.214,14.301,2450000.0
2009-08-03 17:00:00,14.25,14.415,14.228,14.228,1950000.0
2009-08-03 17:05:00,14.291,14.403,14.246,14.333,2400000.0
2009-08-03 17:10:00,14.349,14.395,14.239,14.253,2300000.0
2009-08-03 17:15:00,14.338,14.397,14.233,14.287,2250000.0
2009-08-03 17:20:00,14.233,14.398,14.23,14.322,2100000.0
2009-08-03 17:25:00,14.309,14.426,14.235,14.269,2450000.0
2009-08-03 17:30:00,14.342,14.382,14.208,14.261,2100000.0
2009-08-03 17:35:00,14.225,14.366,14.179,14.268,2600000.0
2009-08-03 17:40:00,14.338,14.362,14.176,14.217,2200000.0
2009-08-03 17:45:00,14.363,14.363,14.199,14.249,2650000.0
2009-08-03 17:50:00,14.326,14.385,14.176,14.296,2700000.0
2009-08-03 17:55:00,14.352,14.378,14.202,14.271,2100000.0
2009-08-03 18:00:00,14.28,14.375,14.206,14.359,2650000.0
2009-08-03 18:05:00,14.296,14.389,14.217,14.305,2350000.0
2009-08-03 18:10:00,14.326,14.427,14.221,14.24,2700000.0
2009-08-03 18:15:00,14.305,14.368,14.202,14.202,2200000.0
2009-08-03 18:20:00,14.257,14.354,14.199,14.199,2400000.0
2009-08-03 18:25:00,14.246,14.347,14.19,14.236,2550000.0
2009-08-03 18:30:00,14.319,14.36,14.197,14.21,2550000.0
2009-08-03 18:35:00,14.305,14.337,14.17,14.291,3000000.0
2009-08-03 18:40:00,14.296,14.36,14.162,14.331,2250000.0
2009-08-03 18:45:00,14.348,14.363,14.184,14.28,2400000.0
2009-08-03 18:50:00,14.363,14.382,14.19,14.329,3300000.0
2009-08-03 18:55:00,14.204,14.36,14.178,14.264,2600000.0
2009-08-03 19:00:00,14.27,14.371,14.173,14.285,2000000.0
2009-08-03 19:05:00,14.266,14.392,14.205,14.328,2200000.0
2009-08-03 19:10:00,14.359,14.379,14.204,14.35,2700000.0
2009-08-03 19:15:00,14.286,14.374,14.173,14.253,2150000.0
2009-08-03 19:20:00,14.202,14.277,14.08,14.223,2050000.0
2009-08-03 19:25:00,14.121,14.229,14.06,14.127,2250000.0
2009-08-03 19:30:00,14.224,14.283,14.13,14.174,2750000.0
2009-08-03 19:35:00,14.16,14.264,14.125,14.177,2400000.0
2009-08-03 19:40:00,14.125,14.283,14.11,14.24,2500000.0
2009-08-03 19:45:00,14.132,14.267,14.088,14.179,2250000.0
2009-08-03 19:50:00,14.185,14.304,14.135,14.243,2550000.0
2009-08-03 19:55:00,14.177,14.28,14.103,14.232,2200000.0
2009-08-03 20:00:00,14.263,14.263,14.097,14.211,3300000.0
2009-08-03 20:05:00,14.27,14.33,14.128,14.196,3400000.0
2009-08-03 20:10:00,14.247,14.323,14.129,14.175,3200000.0
2009-08-03 20:15:00,14.265,14.295,14.088,14.168,2050000.0
2009-08-03 20:20:00,14.211,14.281,14.132,14.164,1700000.0
2009-08-03 20:25:00,14.214,14.279,14.101,14.151,2150000.0
2009-08-03 20:30:00,14.193,14.264,14.072,14.138,2150000.0
2009-08-03 20:35:00,14.162,14.238,14.062,14.192,2150000.0
2009-08-03 20:40:00,14.159,14.246,14.096,14.096,1450000.0
2009-08-03 20:45:00,14.193,14.246,14.06,14.123,3150000.0
2009-08-03 20:50:00,14.174,14.231,14.106,14.216,1800000.0
2009-08-03 20:55:00,14.096,14.234,14.049,14.119,2400000.0
2009-08-03 21:00:00,14.169,14.236,14.079,14.21,2100000.0
2009-08-03 21:05:00,14.2,14.229,14.096,14.216,1450000.0
2009-08-03 21:10:00,14.225,14.27,14.078,14.136,1900000.0
2009-08-03 21:15:00,14.177,14.258,14.073,14.196,2600000.0
2009-08-03 21:20:00,14.213,14.257,14.079,14.22,2250000.0
2009-08-03 21:25:00,14.148,14.24,14.058,14.224,1900000.0
2009-08-03 21:30:00,14.128,14.331,14.054,14.113,2450000.0
2009-08-03 21:35:00,14.22,14.231,14.067,14.201,2050000.0
2009-08-03 21:40:00,14.223,14.223,14.097,14.22,750000.0
2009-08-03 21:45:00,14.234,14.244,14.067,14.19,2900000.0
2009-08-03 21:50:00,14.064,14.21,14.05,14.19,1200000.0
2009-08-03 21:55:00,14.187,14.245,14.097,14.194,1150000.0
2009-08-03 22:00:00,14.182,14.252,14.089,14.137,1750000.0
2009-08-03 22:05:00,14.222,14.275,14.082,14.133,1450000.0
2009-08-03 22:10:00,14.221,14.255,14.099,14.178,1900000.0
2009-08-03 22:15:00,14.208,14.241,14.071,14.227,1450000.0
2009-08-03 22:20:00,14.206,14.251,14.085,14.12,1450000.0
2009-08-03 22:25:00,14.174,14.258,14.081,14.25,1850000.0
2009-08-03 22:30:00,14.254,14.333,14.044,14.056,1750000.0
2009-08-03 22:35:00,14.154,14.23,14.104,14.22,1100000.0
2009-08-03 22:40:00,14.072,14.252,14.072,14.23,2100000.0
2009-08-03 22:45:00,14.22,14.234,14.076,14.087,2000000.0
2009-08-03 22:50:00,14.12,14.224,14.073,14.212,1300000.0
2009-08-03 22:55:00,14.21,14.225,14.108,14.115,800000.0
2009-08-03 23:00:00,14.217,14.233,14.093,14.21,1700000.0
2009-08-03 23:05:00,14.188,14.218,14.116,14.149,1050000.0
2009-08-03 23:10:00,14.132,14.253,14.083,14.122,2700000.0
2009-08-03 23:15:00,14.102,14.21,14.076,14.2,1600000.0
2009-08-03 23:20:00,14.118,14.245,14.084,14.21,1350000.0
2009-08-03 23:25:00,14.213,14.224,14.124,14.124,350000.0
2009-08-03 23:30:00,14.108,14.204,14.067,14.178,1100000.0
2009-08-03 23:35:00,14.175,14.193,14.037,14.193,850000.0
2009-08-03 23:40:00,14.194,14.204,14.032,14.182,1650000.0
2009-08-03 23:50:00,14.158,14.204,14.042,14.042,1700000.0
2009-08-04 00:00:00,14.176,14.304,14.049,14.179,4800000.0
2009-08-04 00:05:00,14.172,14.285,14.141,14.261,2400000.0
2009-08-04 00:10:00,14.189,14.297,14.142,14.286,2600000.0
2009-08-04 00:15:00,14.236,14.271,14.113,14.24,1600000.0
2009-08-04 00:20:00,14.1,14.261,14.084,14.242,950000.0
2009-08-04 00:25:00,14.258,14.282,14.138,14.169,800000.0
2009-08-04 00:30:00,14.211,14.273,14.103,14.24,2750000.0
2009-08-04 00:35:00,14.235,14.267,14.156,14.156,750000.0
2009-08-04 00:40:00,14.148,14.289,14.081,14.155,3200000.0
2009-08-04 00:45:00,14.199,14.271,14.111,14.247,2150000.0
2009-08-04 00:50:00,14.212,14.297,14.129,14.26,2550000.0
2009-08-04 00:55:00,14.226,14.27,14.083,14.23,1900000.0
2009-08-04 01:00:00,14.126,14.286,14.117,14.252,4050000.0
2009-08-04 01:05:00,14.25,14.304,14.104,14.19,3650000.0
2009-08-04 01:10:00,14.254,14.283,14.139,14.283,2100000.0
2009-08-04 01:15:00,14.26,14.308,14.125,14.26,1850000.0
2009-08-04 01:20:00,14.234,14.334,14.145,14.214,1550000.0
2009-08-04 01:25:00,14.249,14.32,14.133,14.133,1900000.0
2009-08-04 01:30:00,14.272,14.282,14.136,14.244,2350000.0
2009-08-04 01:35:00,14.177,14.3,14.105,14.235,2250000.0
2009-08-04 01:40:00,14.255,14.28,14.086,14.271,1550000.0
2009-08-04 01:45:00,14.269,14.344,14.118,14.282,1200000.0
2009-08-04 01:50:00,14.262,14.33,14.139,14.25,2550000.0
2009-08-04 01:55:00,14.185,14.321,14.148,14.25,1850000.0
2009-08-04 02:00:00,14.26,14.26,14.106,14.221,2700000.0
2009-08-04 02:05:00,14.209,14.279,14.138,14.24,1850000.0
2009-08-04 02:10:00,14.231,14.279,14.048,14.068,2300000.0
2009-08-04 02:15:00,14.22,14.283,14.12,14.222,2450000.0
2009-08-04 02:20:00,14.205,14.279,14.174,14.279,400000.0
2009-08-04 02:25:00,14.216,14.274,14.142,14.244,1700000.0
2009-08-04 02:30:00,14.247,14.275,14.137,14.228,1200000.0
2009-08-04 02:35:00,14.212,14.264,14.122,14.23,1150000.0
2009-08-04 02:40:00,14.187,14.292,14.187,14.261,750000.0
2009-08-04 02:45:00,14.151,14.329,14.145,14.26,1850000.0
2009-08-04 02:50:00,14.169,14.29,14.14,14.264,1850000.0
2009-08-04 02:55:00,14.25,14.268,14.118,14.268,2800000.0
2009-08-04 03:00:00,14.173,14.28,14.119,14.28,1800000.0
2009-08-04 03:05:00,14.263,14.291,14.15,14.278,1250000.0
2009-08-04 03:10:00,14.239,14.294,14.122,14.26,2000000.0
2009-08-04 03:15:00,14.189,14.335,14.162,14.321,2800000.0
2009-08-04 03:20:00,14.293,14.329,14.179,14.27,800000.0
2009-08-04 03:25:00,14.28,14.315,14.123,14.29,2300000.0
2009-08-04 03:30:00,14.265,14.324,14.141,14.281,1800000.0
2009-08-04 03:35:00,14.252,14.378,14.157,14.193,2400000.0
2009-08-04 03:40:00,14.307,14.366,14.173,14.316,2100000.0
2009-08-04 03:45:00,14.308,14.343,14.153,14.319,2350000.0
2009-08-04 03:50:00,14.299,14.328,14.185,14.245,1800000.0
2009-08-04 03:55:00,14.371,14.381,14.152,14.3,2700000.0
2009-08-04 04:00:00,14.199,14.349,14.169,14.249,1700000.0
2009-08-04 04:05:00,14.252,14.35,14.202,14.224,1600000.0
2009-08-04 04:10:00,14.218,14.321,14.153,14.153,1200000.0
2009-08-04 04:15:00,14.228,14.335,14.198,14.208,650000.0
2009-08-04 04:20:00,14.252,14.314,14.162,14.27,1200000.0
2009-08-04 04:25:00,14.294,14.368,14.215,14.314,700000.0
2009-08-04 04:30:00,14.282,14.282,14.128,14.243,600000.0
2009-08-04 04:35:00,14.283,14.285,14.131,14.245,1800000.0
2009-08-04 04:40:00,14.261,14.299,14.14,14.224,1300000.0
2009-08-04 04:45:00,14.268,14.27,14.109,14.215,2150000.0
2009-08-04 04:50:00,14.23,14.284,14.161,14.161,400000.0
2009-08-04 04:55:00,14.217,14.26,14.115,14.236,2000000.0
2009-08-04 05:00:00,14.231,14.273,14.114,14.204,1300000.0
2009-08-04 05:05:00,14.183,14.351,14.163,14.284,1400000.0
2009-08-04 05:10:00,14.199,14.283,14.124,14.213,1800000.0
2009-08-04 05:15:00,14.147,14.281,14.145,14.196,1400000.0
2009-08-04 05:20:00,14.265,14.294,14.114,14.182,1950000.0
2009-08-04 05:25:00,14.199,14.305,14.133,14.185,1550000.0
2009-08-04 05:30:00,14.287,14.293,14.141,14.235,1150000.0
2009-08-04 05:35:00,14.257,14.27,14.148,14.24,850000.0
2009-08-04 05:40:00,14.182,14.224,14.092,14.219,750000.0
2009-08-04 05:45:00,14.173,14.298,14.123,14.264,2600000.0
2009-08-04 05:50:00,14.137,14.264,14.128,14.197,850000.0
2009-08-04 05:55:00,14.151,14.309,14.151,14.24,950000.0
2009-08-04 06:00:00,14.265,14.27,14.178,14.246,1650000.0
2009-08-04 06:05:00,14.12,14.251,14.109,14.229,1500000.0
2009-08-04 06:10:00,14.092,14.269,14.092,14.238,1550000.0
2009-08-04 06:15:00,14.236,14.269,14.096,14.225,2300000.0
2009-08-04 06:20:00,14.184,14.28,14.107,14.186,2000000.0
2009-08-04 06:25:00,14.26,14.284,14.063,14.186,2100000.0
2009-08-04 06:30:00,14.159,14.273,14.049,14.142,2200000.0
2009-08-04 06:35:00,14.212,14.212,14.03,14.178,2450000.0
2009-08-04 06:40:00,14.127,14.195,14.01,14.174,2300000.0
2009-08-04 06:45:00,14.13,14.187,13.995,14.154,2000000.0
2009-08-04 06:50:00,14.117,14.22,13.964,14.092,2200000.0
2009-08-04 06:55:00,14.094,14.148,13.987,14.108,2250000.0
2009-08-04 07:00:00,14.092,14.162,13.984,14.025,2000000.0
2009-08-04 07:05:00,14.158,14.175,14.008,14.013,2450000.0
2009-08-04 07:10:00,14.035,14.18,14.025,14.169,1900000.0
2009-08-04 07:15:00,14.109,14.17,13.996,14.067,2150000.0
2009-08-04 07:20:00,14.129,14.136,13.98,14.125,1700000.0
2009-08-04 07:25:00,14.104,14.145,13.967,14.048,2300000.0
2009-08-04 07:30:00,13.993,14.136,13.97,14.01,1650000.0
2009-08-04 07:35:00,14.104,14.158,13.992,14.118,1550000.0
2009-08-04 07:40:00,14.035,14.16,13.969,14.04,1600000.0
2009-08-04 07:45:00,14.15,14.177,13.989,14.101,2150000.0
2009-08-04 07:50:00,14.125,14.202,14.004,14.104,2200000.0
2009-08-04 07:55:00,14.139,14.171,14.013,14.133,1350000.0
2009-08-04 08:00:00,14.049,14.175,14.029,14.055,2250000.0
2009-08-04 08:05:00,14.066,14.183,14.012,14.137,2100000.0
2009-08-04 08:10:00,14.145,14.179,14.018,14.041,2100000.0
2009-08-04 08:15:00,14.11,14.213,13.992,14.096,2300000.0
2009-08-04 08:20:00,14.076,14.198,14.039,14.161,2050000.0
2009-08-04 08:25:00,14.067,14.232,14.06,14.225,1900000.0
2009-08-04 08:30:00,14.113,14.27,14.085,14.157,2200000.0
2009-08-04 08:35:00,14.181,14.252,14.077,14.123,2150000.0
2009-08-04 08:40:00,14.231,14.238,14.078,14.146,1900000.0
2009-08-04 08:45:00,14.223,14.247,14.089,14.222,1900000.0
2009-08-04 08:50:00,14.168,14.269,14.107,14.159,2050000.0
2009-08-04 08:55:00,14.18,14.245,14.09,14.24,2250000.0
2009-08-04 09:00:00,14.212,14.223,14.06,14.118,4900000.0
2009-08-04 09:05:00,14.167,14.232,14.093,14.141,4450000.0
2009-08-04 09:10:00,14.173,14.215,14.059,14.133,4700000.0
2009-08-04 09:15:00,14.153,14.205,14.053,14.115,6850000.0
2009-08-04 09:20:00,14.084,14.182,14.023,14.087,3050000.0
2009-08-04 09:25:00,14.094,14.187,13.997,14.052,4100000.0
2009-08-04 09:30:00,14.012,14.185,13.971,14.013,3600000.0
2009-08-04 09:35:00,14.026,14.16,13.986,14.001,4600000.0
2009-08-04 09:40:00,13.993,14.128,13.993,14.032,3700000.0
2009-08-04 09:45:00,14.142,14.142,13.953,14.022,3150000.0
2009-08-04 09:50:00,14.021,14.209,14.008,14.134,2800000.0
2009-08-04 09:55:00,14.148,14.158,13.996,14.027,2200000.0
2009-08-04 10:00:00,14.057,14.161,13.987,14.151,2450000.0
2009-08-04 10:05:00,14.081,14.164,14.036,14.09,2400000.0
2009-08-04 10:10:00,14.106,14.142,13.965,14.009,2400000.0
2009-08-04 10:15:00,13.991,14.178,13.955,14.05,2800000.0
2009-08-04 10:20:00,14.064,14.086,13.918,14.086,2300000.0
2009-08-04 10:25:00,13.992,14.087,13.923,13.953,2300000.0
2009-08-04 10:30:00,14.035,14.059,13.87,14.005,2300000.0
2009-08-04 10:35:00,14.007,14.078,13.905,14.043,2100000.0
2009-08-04 10:40:00,13.961,14.084,13.862,13.979,2350000.0
2009-08-04 10:45:00,13.947,14.105,13.928,14.089,2150000.0
2009-08-04 10:50:00,14.089,14.145,13.943,14.023,2350000.0
2009-08-04 10:55:00,13.996,14.133,13.974,14.031,1950000.0
2009-08-04 11:00:00,14.061,14.147,13.938,14.088,2600000.0
2009-08-04 11:05:00,14.032,14.112,13.932,13.994,2050000.0
2009-08-04 11:10:00,13.97,14.114,13.941,14.009,2350000.0
2009-08-04 11:15:00,14.043,14.142,13.978,14.021,2350000.0
2009-08-04 11:20:00,14.094,14.154,13.987,14.006,2250000.0
2009-08-04 11:25:00,14.066,14.155,13.969,14.104,2200000.0
2009-08-04 11:30:00,13.997,14.103,13.909,14.005,2350000.0
2009-08-04 11:35:00,14.07,14.115,13.971,14.085,2300000.0
2009-08-04 11:40:00,14.135,14.169,13.979,14.088,2200000.0
2009-08-04 11:45:00,13.968,14.18,13.954,14.146,2250000.0
2009-08-04 11:50:00,14.125,14.15,13.965,14.077,2200000.0
2009-08-04 11:55:00,14.113,14.156,13.97,13.97,2500000.0
2009-08-04 12:00:00,14.051,14.15,13.966,14.066,1850000.0
2009-08-04 12:05:00,14.117,14.15,13.986,14.086,2300000.0
2009-08-04 12:10:00,14.125,14.131,13.972,14.126,1400000.0
2009-08-04 12:15:00,14.02,14.114,13.954,13.994,1800000.0
2009-08-04 12:20:00,14.121,14.145,13.93,14.064,2200000.0
2009-08-04 12:25:00,14.097,14.123,13.974,14.038,1900000.0
2009-08-04 12:30:00,14.053,14.15,13.976,14.14,2250000.0
2009-08-04 12:35:00,14.047,14.152,13.97,14.071,2850000.0
2009-08-04 12:40:00,13.985,14.149,13.956,14.103,2250000.0
2009-08-04 12:45:00,13.993,14.156,13.956,14.031,2100000.0
2009-08-04 12:50:00,14.118,14.127,13.98,14.071,1900000.0
2009-08-04 12:55:00,14.068,14.126,13.894,14.037,2000000.0
2009-08-04 13:00:00,14.058,14.084,13.896,13.958,2350000.0
2009-08-04 13:05:00,13.998,14.077,13.929,13.959,2200000.0
2009-08-04 13:10:00,13.945,14.091,13.93,14.052,2050000.0
2009-08-04 13:15:00,14.035,14.138,13.909,14.021,2450000.0
2009-08-04 13:20:00,13.973,14.1,13.92,14.048,2550000.0
2009-08-04 13:25:00,13.957,14.114,13.946,14.057,2300000.0
2009-08-04 13:30:00,14.051,14.131,13.951,14.116,2350000.0
2009-08-04 13:35:00,14.114,14.184,13.977,14.028,2550000.0
2009-08-04 13:40:00,14.039,14.169,13.962,14.127,2350000.0
2009-08-04 13:45:00,14.039,14.149,13.969,14.013,2300000.0
2009-08-04 13:50:00,14.027,14.148,13.947,14.076,2150000.0
2009-08-04 13:55:00,14.13,14.142,13.976,14.069,2500000.0
2009-08-04 14:00:00,14.043,14.161,13.949,14.108,2100000.0
2009-08-04 14:05:00,14.04,14.135,13.968,14.029,2000000.0
2009-08-04 14:10:00,14.053,14.137,13.982,14.095,2250000.0
2009-08-04 14:15:00,14.097,14.178,14.011,14.171,2650000.0
2009-08-04 14:20:00,14.14,14.225,14.05,14.199,2150000.0
2009-08-04 14:25:00,14.143,14.3,14.09,14.256,2350000.0
2009-08-04 14:30:00,14.161,14.294,14.105,14.268,2300000.0
2009-08-04 14:35:00,14.292,14.319,14.147,14.258,2200000.0
2009-08-04 14:40:00,14.205,14.329,14.165,14.219,2200000.0
2009-08-04 14:45:00,14.272,14.317,14.156,14.234,2200000.0
2009-08-04 14:50:00,14.249,14.338,14.169,14.222,2350000.0
2009-08-04 14:55:00,14.3,14.359,14.157,14.324,2250000.0
2009-08-04 15:00:00,14.247,14.398,14.198,14.283,2000000.0
2009-08-04 15:05:00,14.326,14.421,14.241,14.296,2250000.0
2009-08-04 15:10:00,14.335,14.434,14.254,14.386,2150000.0
2009-08-04 15:15:00,14.322,14.44,14.277,14.411,2150000.0
2009-08-04 15:20:00,14.285,14.43,14.257,14.385,2200000.0
2009-08-04 15:25:00,14.28,14.392,14.231,14.298,2100000.0
2009-08-04 15:30:00,14.405,14.405,14.242,14.382,2000000.0
2009-08-04 15:35:00,14.325,14.4,14.206,14.246,2950000.0
2009-08-04 15:40:00,14.273,14.367,14.225,14.283,2300000.0
2009-08-04 15:45:00,14.359,14.406,14.221,14.355,2050000.0
2009-08-04 15:50:00,14.357,14.407,14.261,14.38,2350000.0
2009-08-04 15:55:00,14.307,14.46,14.243,14.427,2700000.0
2009-08-04 16:00:00,14.319,14.487,14.303,14.359,2050000.0
2009-08-04 16:05:00,14.346,14.431,14.268,14.312,2300000.0
2009-08-04 16:10:00,14.391,14.434,14.259,14.336,2250000.0
2009-08-04 16:15:00,14.411,14.503,14.281,14.422,2350000.0
2009-08-04 16:20:00,14.452,14.522,14.358,14.373,2150000.0
2009-08-04 16:25:00,14.455,14.514,14.348,14.388,2200000.0
2009-08-04 16:30:00,14.348,14.483,14.329,14.373,2400000.0
2009-08-04 16:35:00,14.373,14.511,14.349,14.431,2250000.0
2009-08-04 16:40:00,14.515,14.583,14.391,14.51,2050000.0
2009-08-04 16:45:00,14.541,14.624,14.419,14.446,2150000.0
2009-08-04 16:50:00,14.552,14.606,14.446,14.496,2250000.0
2009-08-04 16:55:00,14.562,14.665,14.426,14.481,2450000.0
2009-08-04 17:00:00,14.437,14.594,14.437,14.451,1950000.0
2009-08-04 17:05:00,14.515,14.615,14.427,14.547,2400000.0
2009-08-04 17:10:00,14.594,14.642,14.464,14.477,2300000.0
2009-08-04 17:15:00,14.573,14.603,14.439,14.502,2250000.0
2009-08-04 17:20:00,14.452,14.622,14.452,14.573,2100000.0
2009-08-04 17:25:00,14.511,14.606,14.446,14.515,2450000.0
2009-08-04 17:30:00,14.588,14.623,14.469,14.533,2100000.0
2009-08-04 17:35:00,14.505,14.655,14.478,14.556,2600000.0
2009-08-04 17:40:00,14.645,14.671,14.479,14.504,2200000.0
2009-08-04 17:45:00,14.63,14.64,14.471,14.518,2650000.0
2009-08-04 17:50:00,14.601,14.657,14.46,14.535,2700000.0
2009-08-04 17:55:00,14.611,14.624,14.452,14.487,2100000.0
2009-08-04 18:00:00,14.525,14.651,14.46,14.468,2700000.0
2009-08-04 18:05:00,14.533,14.621,14.45,14.576,2200000.0
2009-08-04 18:10:00,14.596,14.637,14.48,14.48,2700000.0
2009-08-04 18:15:00,14.569,14.645,14.491,14.518,2200000.0
2009-08-04 18:20:00,14.561,14.658,14.486,14.503,2400000.0
2009-08-04 18:25:00,14.538,14.663,14.485,14.557,2550000.0
2009-08-04 18:30:00,14.625,14.656,14.48,14.515,2350000.0
2009-08-04 18:35:00,14.622,14.671,14.504,14.648,3000000.0
2009-08-04 18:40:00,14.616,14.689,14.471,14.647,2250000.0
2009-08-04 18:45:00,14.682,14.701,14.535,14.64,2400000.0
2009-08-04 18:50:00,14.689,14.741,14.552,14.708,3300000.0
2009-08-04 18:55:00,14.596,14.765,14.596,14.662,2600000.0
2009-08-04 19:00:00,14.658,14.748,14.584,14.642,2000000.0
2009-08-04 19:05:00,14.642,14.738,14.568,14.67,2200000.0
2009-08-04 19:10:00,14.715,14.75,14.556,14.67,2700000.0
2009-08-04 19:15:00,14.605,14.728,14.532,14.659,2150000.0
2009-08-04 19:20:00,14.609,14.739,14.552,14.684,2050000.0
2009-08-04 19:25:00,14.567,14.696,14.501,14.519,2250000.0
2009-08-04 19:30:00,14.609,14.681,14.494,14.532,2750000.0
2009-08-04 19:35:00,14.501,14.655,14.476,14.549,2400000.0
2009-08-04 19:40:00,14.467,14.667,14.445,14.636,2500000.0
2009-08-04 19:45:00,14.513,14.65,14.455,14.537,2250000.0
2009-08-04 19:50:00,14.521,14.604,14.412,14.585,2550000.0
2009-08-04 19:55:00,14.52,14.598,14.426,14.546,2250000.0
2009-08-04 20:00:00,14.573,14.573,14.418,14.498,3100000.0
2009-08-04 20:05:00,14.564,14.597,14.414,14.484,3400000.0
2009-08-04 20:10:00,14.556,14.58,14.447,14.58,2600000.0
2009-08-04 20:15:00,14.558,14.613,14.462,14.476,1800000.0
2009-08-04 20:20:00,14.58,14.601,14.431,14.492,1900000.0
2009-08-04 20:25:00,14.534,14.598,14.439,14.473,1900000.0
2009-08-04 20:30:00,14.57,14.576,14.424,14.504,1450000.0
2009-08-04 20:35:00,14.51,14.583,14.438,14.551,1800000.0
2009-08-04 20:40:00,14.52,14.62,14.43,14.446,1650000.0
2009-08-04 20:45:00,14.544,14.587,14.397,14.453,3400000.0
2009-08-04 20:50:00,14.55,14.566,14.413,14.563,1850000.0
2009-08-04 20:55:00,14.438,14.549,14.382,14.465,2400000.0
2009-08-04 21:00:00,14.498,14.556,14.405,14.441,2250000.0
2009-08-04 21:05:00,14.538,14.599,14.427,14.492,1900000.0
2009-08-04 21:10:00,14.561,14.568,14.432,14.478,1500000.0
2009-08-04 21:15:00,14.529,14.624,14.43,14.55,2200000.0
2009-08-04 21:20:00,14.566,14.574,14.439,14.54,2250000.0
2009-08-04 21:25:00,14.559,14.638,14.419,14.571,900000.0
2009-08-04 21:30:00,14.432,14.601,14.409,14.511,2300000.0
2009-08-04 21:35:00,14.398,14.582,14.398,14.53,1700000.0
2009-08-04 21:40:00,14.551,14.59,14.43,14.53,1600000.0
2009-08-04 21:45:00,14.472,14.613,14.402,14.512,1750000.0
2009-08-04 21:50:00,14.404,14.55,14.375,14.423,1750000.0
2009-08-04 21:55:00,14.486,14.588,14.406,14.531,2550000.0
2009-08-04 22:00:00,14.526,14.584,14.407,14.497,1750000.0
2009-08-04 22:05:00,14.581,14.581,14.427,14.493,1850000.0
2009-08-04 22:10:00,14.56,14.56,14.447,14.51,400000.0
2009-08-04 22:15:00,14.546,14.57,14.473,14.56,1100000.0
2009-08-04 22:20:00,14.571,14.614,14.432,14.479,1850000.0
2009-08-04 22:25:00,14.523,14.609,14.449,14.597,1450000.0
2009-08-04 22:30:00,14.611,14.625,14.442,14.449,2150000.0
2009-08-04 22:35:00,14.57,14.588,14.449,14.465,2400000.0
2009-08-04 22:40:00,14.59,14.614,14.467,14.59,2250000.0
2009-08-04 22:45:00,14.516,14.667,14.454,14.58,2200000.0
2009-08-04 22:50:00,14.573,14.609,14.472,14.606,850000.0
2009-08-04 22:55:00,14.59,14.597,14.507,14.58,900000.0
2009-08-04 23:00:00,14.531,14.616,14.503,14.614,1250000.0
2009-08-04 23:05:00,14.582,14.607,14.495,14.533,1750000.0
2009-08-04 23:10:00,14.533,14.619,14.491,14.509,2150000.0
2009-08-04 23:15:00,14.508,14.603,14.488,14.6,1650000.0
2009-08-04 23:20:00,14.582,14.627,14.489,14.579,400000.0
2009-08-04 23:25:00,14.489,14.617,14.463,14.528,650000.0
2009-08-04 23:30:00,14.518,14.614,14.489,14.601,750000.0
2009-08-04 23:40:00,14.599,14.599,14.462,14.565,650000.0
2009-08-04 23:45:00,14.465,14.581,14.465,14.544,350000.0
2009-08-04 23:55:00,14.59,14.609,14.456,14.536,1500000.0
2009-08-05 00:00:00,14.561,14.65,14.474,14.54,4800000.0
2009-08-05 00:05:00,14.559,14.637,14.465,14.573,2200000.0
2009-08-05 00:10:00,14.556,14.623,14.44,14.604,1550000.0
2009-08-05 00:15:00,14.584,14.617,14.485,14.533,1400000.0
2009-08-05 00:20:00,14.466,14.606,14.46,14.592,1150000.0
2009-08-05 00:25:00,14.556,14.609,14.494,14.6,800000.0
2009-08-05 00:30:00,14.562,14.604,14.472,14.59,900000.0
2009-08-05 00:35:00,14.589,14.619,14.506,14.619,500000.0
2009-08-05 00:40:00,14.575,14.662,14.55,14.55,600000.0
2009-08-05 00:45:00,14.59,14.619,14.493,14.619,700000.0
2009-08-05 00:50:00,14.6,14.614,14.504,14.506,800000.0
2009-08-05 00:55:00,14.596,14.627,14.525,14.59,3000000.0
2009-08-05 01:00:00,14.479,14.614,14.472,14.598,4050000.0
2009-08-05 01:05:00,14.575,14.642,14.458,14.613,2600000.0
2009-08-05 01:10:00,14.615,14.63,14.463,14.538,2550000.0
2009-08-05 01:15:00,14.571,14.626,14.478,14.488,2100000.0
2009-08-05 01:20:00,14.576,14.626,14.465,14.527,1700000.0
2009-08-05 01:25:00,14.585,14.669,14.481,14.498,2700000.0
2009-08-05 01:30:00,14.622,14.623,14.498,14.503,850000.0
2009-08-05 01:35:00,14.58,14.58,14.47,14.525,1500000.0
2009-08-05 01:40:00,14.587,14.614,14.456,14.479,1400000.0
2009-08-05 01:45:00,14.55,14.587,14.427,14.57,2050000.0
2009-08-05 01:50:00,14.601,14.608,14.414,14.577,3300000.0
2009-08-05 01:55:00,14.505,14.621,14.449,14.55,2000000.0
2009-08-05 02:00:00,14.56,14.594,14.402,14.56,2700000.0
2009-08-05 02:05:00,14.56,14.59,14.465,14.561,1400000.0
2009-08-05 02:10:00,14.554,14.59,14.356,14.372,3000000.0
2009-08-05 02:15:00,14.469,14.579,14.394,14.524,1800000.0
2009-08-05 02:20:00,14.548,14.599,14.482,14.599,1050000.0
2009-08-05 02:25:00,14.531,14.612,14.438,14.58,2100000.0
2009-08-05 02:30:00,14.548,14.599,14.43,14.553,1900000.0
2009-08-05 02:35:00,14.58,14.636,14.472,14.594,1450000.0
2009-08-05 02:40:00,14.528,14.64,14.481,14.481,1100000.0
2009-08-05 02:45:00,14.466,14.613,14.441,14.505,1850000.0
2009-08-05 02:50:00,14.57,14.604,14.459,14.604,2700000.0
2009-08-05 02:55:00,14.508,14.614,14.438,14.59,1250000.0
2009-08-05 03:00:00,14.58,14.662,14.464,14.579,2100000.0
2009-08-05 03:05:00,14.47,14.602,14.453,14.59,2000000.0
2009-08-05 03:10:00,14.615,14.673,14.468,14.605,1300000.0
2009-08-05 03:15:00,14.59,14.642,14.483,14.626,2650000.0
2009-08-05 03:20:00,14.618,14.629,14.48,14.602,1350000.0
2009-08-05 03:25:00,14.572,14.623,14.482,14.485,1900000.0
2009-08-05 03:30:00,14.494,14.615,14.473,14.573,1400000.0
2009-08-05 03:35:00,14.516,14.64,14.513,14.59,1500000.0
2009-08-05 03:40:00,14.587,14.603,14.469,14.59,1150000.0
2009-08-05 03:45:00,14.572,14.622,14.463,14.58,2150000.0
2009-08-05 03:50:00,14.59,14.621,14.481,14.491,1350000.0
2009-08-05 03:55:00,14.58,14.59,14.58,14.59,600000.0
2009-08-05 04:00:00,14.575,14.615,14.466,14.546,600000.0
2009-08-05 04:05:00,14.596,14.634,14.446,14.63,600000.0
2009-08-05 04:10:00,14.567,14.656,14.483,14.581,2000000.0
2009-08-05 04:15:00,14.59,14.64,14.463,14.564,2200000.0
2009-08-05 04:20:00,14.487,14.643,14.48,14.497,1700000.0
2009-08-05 04:25:00,14.56,14.638,14.466,14.632,2000000.0
2009-08-05 04:30:00,14.504,14.638,14.496,14.638,700000.0
2009-08-05 04:35:00,14.582,14.624,14.492,14.581,400000.0
2009-08-05 04:40:00,14.61,14.651,14.499,14.585,1150000.0
2009-08-05 04:45:00,14.636,14.658,14.489,14.576,1900000.0
2009-08-05 04:50:00,14.572,14.644,14.504,14.504,1000000.0
2009-08-05 04:55:00,14.53,14.668,14.488,14.632,1500000.0
2009-08-05 05:00:00,14.61,14.638,14.585,14.603,800000.0
2009-08-05 05:05:00,14.613,14.63,14.476,14.618,1950000.0
2009-08-05 05:10:00,14.563,14.661,14.465,14.543,1800000.0
2009-08-05 05:15:00,14.49,14.618,14.459,14.548,1950000.0
2009-08-05 05:20:00,14.636,14.667,14.507,14.64,1150000.0
2009-08-05 05:25:00,14.656,14.675,14.553,14.632,1200000.0
2009-08-05 05:30:00,14.651,14.67,14.54,14.625,1750000.0
2009-08-05 05:35:00,14.647,14.658,14.52,14.618,1800000.0
2009-08-05 05:40:00,14.637,14.642,14.484,14.583,850000.0
2009-08-05 05:45:00,14.62,14.62,14.498,14.62,1350000.0
2009-08-05 05:50:00,14.592,14.634,14.502,14.559,1650000.0
2009-08-05 05:55:00,14.532,14.698,14.498,14.61,1550000.0
2009-08-05 06:00:00,14.593,14.65,14.556,14.64,600000.0
2009-08-05 06:05:00,14.496,14.633,14.496,14.63,1200000.0
2009-08-05 06:10:00,14.582,14.64,14.484,14.64,1550000.0
2009-08-05 06:15:00,14.63,14.636,14.511,14.59,1500000.0
2009-08-05 06:20:00,14.551,14.628,14.462,14.548,1450000.0
2009-08-05 06:25:00,14.63,14.63,14.456,14.573,2050000.0
2009-08-05 06:30:00,14.566,14.618,14.465,14.563,2000000.0
2009-08-05 06:35:00,14.614,14.62,14.473,14.62,2450000.0
2009-08-05 06:40:00,14.609,14.648,14.449,14.633,1850000.0
2009-08-05 06:45:00,14.602,14.663,14.47,14.628,2100000.0
2009-08-05 06:50:00,14.59,14.678,14.465,14.645,2250000.0
2009-08-05 06:55:00,14.618,14.668,14.481,14.591,2150000.0
2009-08-05 07:00:00,14.592,14.673,14.488,14.515,2100000.0
2009-08-05 07:05:00,14.617,14.634,14.476,14.481,1850000.0
2009-08-05 07:10:00,14.587,14.619,14.456,14.607,1600000.0
2009-08-05 07:15:00,14.557,14.619,14.442,14.567,1750000.0
2009-08-05 07:20:00,14.555,14.658,14.441,14.589,1750000.0
2009-08-05 07:25:00,14.56,14.64,14.426,14.528,2300000.0
2009-08-05 07:30:00,14.6,14.611,14.461,14.461,1600000.0
2009-08-05 07:35:00,14.576,14.623,14.441,14.576,1650000.0
2009-08-05 07:40:00,14.49,14.599,14.44,14.503,1250000.0
2009-08-05 07:45:00,14.578,14.632,14.442,14.567,2150000.0
2009-08-05 07:50:00,14.557,14.569,14.419,14.496,2200000.0
2009-08-05 07:55:00,14.584,14.618,14.425,14.566,1600000.0
2009-08-05 08:00:00,14.452,14.626,14.425,14.466,2250000.0
2009-08-05 08:05:00,14.503,14.615,14.413,14.568,2100000.0
2009-08-05 08:10:00,14.537,14.61,14.433,14.491,2100000.0
2009-08-05 08:15:00,14.512,14.661,14.485,14.509,2300000.0
2009-08-05 08:20:00,14.478,14.632,14.442,14.593,2050000.0
2009-08-05 08:25:00,14.5,14.63,14.48,14.63,2050000.0
2009-08-05 08:30:00,14.501,14.609,14.453,14.52,2200000.0
2009-08-05 08:35:00,14.563,14.588,14.412,14.436,2150000.0
2009-08-05 08:40:00,14.537,14.577,14.387,14.484,1900000.0
2009-08-05 08:45:00,14.556,14.568,14.418,14.551,1900000.0
2009-08-05 08:50:00,14.482,14.596,14.399,14.438,2250000.0
2009-08-05 08:55:00,14.473,14.558,14.402,14.558,2250000.0
2009-08-05 09:00:00,14.545,14.581,14.445,14.459,4900000.0
2009-08-05 09:05:00,14.486,14.575,14.409,14.493,4450000.0
2009-08-05 09:10:00,14.497,14.621,14.397,14.533,4700000.0
2009-08-05 09:15:00,14.532,14.628,14.452,14.538,6850000.0
2009-08-05 09:20:00,14.529,14.636,14.484,14.546,3050000.0
2009-08-05 09:25:00,14.572,14.674,14.484,14.499,4100000.0
2009-08-05 09:30:00,14.499,14.638,14.438,14.505,3600000.0
2009-08-05 09:35:00,14.534,14.687,14.505,14.529,4200000.0
2009-08-05 09:40:00,14.491,14.613,14.467,14.554,3700000.0
2009-08-05 09:45:00,14.652,14.652,14.48,14.548,3150000.0
2009-08-05 09:50:00,14.508,14.663,14.466,14.618,2800000.0
2009-08-05 09:55:00,14.66,14.67,14.51,14.545,2300000.0
2009-08-05 10:00:00,14.54,14.668,14.515,14.652,2450000.0
2009-08-05 10:05:00,14.598,14.709,14.539,14.63,2400000.0
2009-08-05 10:10:00,14.632,14.681,14.519,14.595,2400000.0
2009-08-05 10:15:00,14.553,14.725,14.553,14.649,2800000.0
2009-08-05 10:20:00,14.706,14.718,14.518,14.703,2300000.0
2009-08-05 10:25:00,14.61,14.698,14.541,14.596,2300000.0
2009-08-05 10:30:00,14.692,14.703,14.543,14.684,2300000.0
2009-08-05 10:35:00,14.654,14.729,14.509,14.706,2100000.0
2009-08-05 10:40:00,14.596,14.737,14.532,14.607,2350000.0
2009-08-05 10:45:00,14.553,14.69,14.53,14.684,2150000.0
2009-08-05 10:50:00,14.666,14.692,14.532,14.613,2550000.0
2009-08-05 10:55:00,14.583,14.724,14.561,14.621,1950000.0
2009-08-05 11:00:00,14.591,14.716,14.518,14.565,2100000.0
2009-08-05 11:05:00,14.622,14.678,14.517,14.562,1600000.0
2009-08-05 11:10:00,14.558,14.709,14.513,14.541,2350000.0
2009-08-05 11:15:00,14.566,14.664,14.472,14.572,2350000.0
2009-08-05 11:20:00,14.619,14.657,14.505,14.53,2250000.0
2009-08-05 11:25:00,14.63,14.725,14.516,14.662,2200000.0
2009-08-05 11:30:00,14.56,14.701,14.535,14.6,1150000.0
2009-08-05 11:35:00,14.656,14.706,14.545,14.659,2300000.0
2009-08-05 11:40:00,14.685,14.715,14.529,14.675,2200000.0
2009-08-05 11:45:00,14.557,14.747,14.542,14.715,2250000.0
2009-08-05 11:50:00,14.694,14.713,14.549,14.682,2300000.0
2009-08-05 11:55:00,14.72,14.735,14.562,14.592,2550000.0
2009-08-05 12:00:00,14.604,14.698,14.532,14.642,1950000.0
2009-08-05 12:05:00,14.677,14.729,14.549,14.703,2250000.0
2009-08-05 12:10:00,14.699,14.725,14.522,14.558,2000000.0
2009-08-05 12:15:00,14.662,14.724,14.552,14.573,2350000.0
2009-08-05 12:20:00,14.69,14.731,14.528,14.656,2200000.0
2009-08-05 12:25:00,14.672,14.706,14.548,14.617,1900000.0
2009-08-05 12:30:00,14.64,14.717,14.544,14.676,2150000.0
2009-08-05 12:35:00,14.585,14.7,14.505,14.638,2750000.0
2009-08-05 12:40:00,14.554,14.729,14.519,14.672,2250000.0
2009-08-05 12:45:00,14.539,14.69,14.498,14.541,2050000.0
2009-08-05 12:50:00,14.663,14.699,14.511,14.653,1900000.0
2009-08-05 12:55:00,14.646,14.709,14.536,14.61,2000000.0
2009-08-05 13:00:00,14.638,14.719,14.474,14.602,2350000.0
2009-08-05 13:05:00,14.609,14.721,14.54,14.574,2200000.0
2009-08-05 13:10:00,14.565,14.733,14.541,14.7,2050000.0
2009-08-05 13:15:00,14.692,14.793,14.57,14.647,2450000.0
2009-08-05 13:20:00,14.649,14.764,14.604,14.71,2550000.0
2009-08-05 13:25:00,14.61,14.76,14.6,14.697,2300000.0
2009-08-05 13:30:00,14.729,14.757,14.593,14.732,2350000.0
2009-08-05 13:35:00,14.733,14.783,14.62,14.66,2550000.0
2009-08-05 13:40:00,14.667,14.781,14.579,14.738,2350000.0
2009-08-05 13:45:00,14.663,14.762,14.603,14.626,2300000.0
2009-08-05 13:50:00,14.651,14.808,14.565,14.762,2150000.0
2009-08-05 13:55:00,14.75,14.788,14.614,14.694,2350000.0
2009-08-05 14:00:00,14.664,14.775,14.619,14.756,2100000.0
2009-08-05 14:05:00,14.691,14.806,14.64,14.703,2000000.0
2009-08-05 14:10:00,14.687,14.782,14.622,14.739,2250000.0
2009-08-05 14:15:00,14.73,14.769,14.603,14.754,2650000.0
2009-08-05 14:20:00,14.739,14.793,14.582,14.651,2150000.0
2009-08-05 14:25:00,14.58,14.71,14.531,14.632,2350000.0
2009-08-05 14:30:00,14.552,14.714,14.529,14.686,2300000.0
2009-08-05 14:35:00,14.674,14.7,14.537,14.626,2200000.0
2009-08-05 14:40:00,14.565,14.699,14.525,14.605,2200000.0
2009-08-05 14:45:00,14.679,14.721,14.586,14.654,2200000.0
2009-08-05 14:50:00,14.639,14.751,14.585,14.611,2350000.0
2009-08-05 14:55:00,14.686,14.751,14.558,14.72,2250000.0
2009-08-05 15:00:00,14.617,14.75,14.589,14.659,2000000.0
2009-08-05 15:05:00,14.701,14.77,14.625,14.663,2250000.0
2009-08-05 15:10:00,14.686,14.817,14.572,14.712,2150000.0
2009-08-05 15:15:00,14.637,14.765,14.597,14.757,2250000.0
2009-08-05 15:20:00,14.647,14.794,14.626,14.733,2200000.0
2009-08-05 15:25:00,14.631,14.817,14.631,14.727,2050000.0
2009-08-05 15:30:00,14.805,14.812,14.643,14.739,2000000.0
2009-08-05 15:35:00,14.745,14.814,14.648,14.66,2950000.0
2009-08-05 15:40:00,14.688,14.788,14.619,14.676,2300000.0
2009-08-05 15:45:00,14.774,14.791,14.615,14.707,2050000.0
2009-08-05 15:50:00,14.675,14.74,14.565,14.685,2350000.0
2009-08-05 15:55:00,14.595,14.721,14.534,14.639,2700000.0
2009-08-05 16:00:00,14.539,14.65,14.467,14.578,2050000.0
2009-08-05 16:05:00,14.526,14.679,14.476,14.539,2150000.0
2009-08-05 16:10:00,14.598,14.635,14.479,14.627,1700000.0
2009-08-05 16:15:00,14.605,14.642,14.476,14.532,2400000.0
2009-08-05 16:20:00,14.571,14.67,14.431,14.529,2150000.0
2009-08-05 16:25:00,14.616,14.677,14.522,14.522,2200000.0
2009-08-05 16:30:00,14.518,14.638,14.502,14.512,2400000.0
2009-08-05 16:35:00,14.516,14.645,14.49,14.543,2250000.0
2009-08-05 16:40:00,14.626,14.63,14.464,14.499,2100000.0
2009-08-05 16:45:00,14.515,14.618,14.428,14.518,2150000.0
2009-08-05 16:50:00,14.591,14.653,14.472,14.53,2300000.0
2009-08-05 16:55:00,14.619,14.683,14.487,14.584,2450000.0
2009-08-05 17:00:00,14.495,14.673,14.491,14.53,1950000.0
2009-08-05 17:05:00,14.545,14.717,14.528,14.658,2400000.0
2009-08-05 17:10:00,14.696,14.71,14.529,14.529,2300000.0
2009-08-05 17:15:00,14.599,14.64,14.484,14.532,2250000.0
2009-08-05 17:20:00,14.462,14.648,14.462,14.608,2100000.0
2009-08-05 17:25:00,14.534,14.685,14.459,14.6,2450000.0
2009-08-05 17:30:00,14.647,14.673,14.509,14.583,2100000.0
2009-08-05 17:35:00,14.568,14.69,14.509,14.585,2600000.0
2009-08-05 17:40:00,14.66,14.698,14.508,14.581,2200000.0
2009-08-05 17:45:00,14.723,14.726,14.538,14.618,2650000.0
2009-08-05 17:50:00,14.701,14.74,14.527,14.6,2700000.0
2009-08-05 17:55:00,14.685,14.685,14.528,14.567,2100000.0
2009-08-05 18:00:00,14.587,14.672,14.481,14.606,2850000.0
2009-08-05 18:05:00,14.552,14.67,14.462,14.594,2350000.0
2009-08-05 18:10:00,14.587,14.655,14.482,14.516,2700000.0
2009-08-05 18:15:00,14.581,14.669,14.511,14.571,2200000.0
2009-08-05 18:20:00,14.613,14.727,14.569,14.607,2400000.0
2009-08-05 18:25:00,14.648,14.765,14.584,14.612,2550000.0
2009-08-05 18:30:00,14.707,14.735,14.538,14.575,2350000.0
2009-08-05 18:35:00,14.653,14.724,14.515,14.677,3000000.0
2009-08-05 18:40:00,14.671,14.736,14.55,14.704,2250000.0
2009-08-05 18:45:00,14.694,14.721,14.522,14.643,2400000.0
2009-08-05 18:50:00,14.61,14.748,14.557,14.722,3300000.0
2009-08-05 18:55:00,14.594,14.73,14.536,14.609,2800000.0
2009-08-05 19:00:00,14.618,14.716,14.553,14.629,2000000.0
2009-08-05 19:05:00,14.627,14.68,14.523,14.617,2200000.0
2009-08-05 19:10:00,14.656,14.727,14.526,14.648,2700000.0
2009-08-05 19:15:00,14.59,14.708,14.535,14.668,2150000.0
2009-08-05 19:20:00,14.631,14.731,14.562,14.731,2050000.0
2009-08-05 19:25:00,14.66,14.771,14.589,14.589,2250000.0
2009-08-05 19:30:00,14.682,14.748,14.567,14.599,2750000.0
2009-08-05 19:35:00,14.598,14.719,14.538,14.618,2400000.0
2009-08-05 19:40:00,14.561,14.72,14.559,14.694,2500000.0
2009-08-05 19:45:00,14.589,14.712,14.565,14.61,2250000.0
2009-08-05 19:50:00,14.643,14.761,14.591,14.712,2550000.0
2009-08-05 19:55:00,14.657,14.769,14.601,14.693,2250000.0
2009-08-05 20:00:00,14.711,14.727,14.54,14.633,3100000.0
2009-08-05 20:05:00,14.669,14.748,14.563,14.604,3400000.0
2009-08-05 20:10:00,14.705,14.748,14.591,14.616,3200000.0
2009-08-05 20:15:00,14.73,14.742,14.598,14.607,2200000.0
2009-08-05 20:20:00,14.655,14.738,14.594,14.629,1650000.0
2009-08-05 20:25:00,14.684,14.773,14.614,14.646,1900000.0
2009-08-05 20:30:00,14.686,14.807,14.641,14.697,1600000.0
2009-08-05 20:35:00,14.696,14.788,14.597,14.728,2050000.0
2009-08-05 20:40:00,14.731,14.803,14.609,14.634,1750000.0
2009-08-05 20:45:00,14.67,14.791,14.565,14.66,3200000.0
2009-08-05 20:50:00,14.738,14.775,14.631,14.761,1900000.0
2009-08-05 20:55:00,14.673,14.75,14.618,14.679,1700000.0
2009-08-05 21:00:00,14.733,14.818,14.62,14.654,2200000.0
2009-08-05 21:05:00,14.73,14.762,14.617,14.74,1900000.0
2009-08-05 21:10:00,14.756,14.758,14.583,14.652,1850000.0
2009-08-05 21:15:00,14.719,14.814,14.626,14.66,1000000.0
2009-08-05 21:20:00,14.763,14.766,14.644,14.73,1200000.0
2009-08-05 21:25:00,14.683,14.795,14.619,14.758,1850000.0
2009-08-05 21:30:00,14.598,14.742,14.588,14.686,2350000.0
2009-08-05 21:35:00,14.7,14.749,14.598,14.698,2150000.0
2009-08-05 21:40:00,14.717,14.76,14.571,14.71,1700000.0
2009-08-05 21:45:00,14.698,14.737,14.597,14.666,1050000.0
2009-08-05 21:50:00,14.582,14.708,14.562,14.562,1300000.0
2009-08-05 21:55:00,14.633,14.739,14.554,14.671,2000000.0
2009-08-05 22:00:00,14.687,14.764,14.547,14.613,2000000.0
2009-08-05 22:05:00,14.7,14.717,14.578,14.642,1750000.0
2009-08-05 22:10:00,14.724,14.742,14.586,14.677,1750000.0
2009-08-05 22:15:00,14.718,14.747,14.574,14.621,1550000.0
2009-08-05 22:20:00,14.686,14.714,14.564,14.578,1450000.0
2009-08-05 22:25:00,14.7,14.714,14.614,14.71,600000.0
2009-08-05 22:30:00,14.708,14.741,14.587,14.599,1650000.0
2009-08-05 22:35:00,14.7,14.763,14.634,14.71,1800000.0
2009-08-05 22:40:00,14.552,14.699,14.53,14.53,1000000.0
2009-08-05 22:45:00,14.7,14.738,14.522,14.579,2000000.0
2009-08-05 22:50:00,14.598,14.711,14.553,14.7,2400000.0
2009-08-05 22:55:00,14.617,14.697,14.532,14.623,1750000.0
2009-08-05 23:00:00,14.665,14.672,14.546,14.655,2350000.0
2009-08-05 23:05:00,14.625,14.648,14.525,14.554,1900000.0
2009-08-05 23:10:00,14.571,14.664,14.533,14.55,2750000.0
2009-08-05 23:15:00,14.521,14.662,14.515,14.65,1600000.0
2009-08-05 23:20:00,14.548,14.634,14.457,14.611,1350000.0
2009-08-05 23:30:00,14.509,14.65,14.509,14.65,850000.0
2009-08-05 23:35:00,14.607,14.64,14.542,14.64,750000.0
2009-08-05 23:40:00,14.624,14.655,14.499,14.598,1200000.0
2009-08-05 23:45:00,14.521,14.629,14.521,14.584,350000.0
2009-08-05 23:50:00,14.588,14.65,14.508,14.64,2800000.0
2009-08-05 23:55:00,14.65,14.65,14.64,14.64,750000.0
2009-08-06 00:00:00,14.571,14.706,14.493,14.581,4800000.0
2009-08-06 00:05:00,14.586,14.688,14.509,14.642,2500000.0
2009-08-06 00:10:00,14.599,14.678,14.517,14.662,2600000.0
2009-08-06 00:15:00,14.622,14.677,14.518,14.579,1750000.0
2009-08-06 00:20:00,14.507,14.663,14.496,14.628,2550000.0
2009-08-06 00:25:00,14.628,14.656,14.499,14.589,1300000.0
2009-08-06 00:30:00,14.621,14.684,14.497,14.644,2950000.0
2009-08-06 00:35:00,14.635,14.675,14.538,14.588,1800000.0
2009-08-06 00:40:00,14.567,14.699,14.499,14.64,3050000.0
2009-08-06 00:45:00,14.599,14.662,14.518,14.634,1450000.0
2009-08-06 00:50:00,14.622,14.658,14.521,14.574,1850000.0
2009-08-06 00:55:00,14.599,14.686,14.501,14.652,1300000.0
2009-08-06 01:00:00,14.538,14.712,14.538,14.58,2850000.0
2009-08-06 01:05:00,14.625,14.73,14.485,14.575,2500000.0
2009-08-06 01:10:00,14.667,14.706,14.547,14.655,1950000.0
2009-08-06 01:15:00,14.622,14.728,14.562,14.686,1750000.0
2009-08-06 01:20:00,14.623,14.712,14.516,14.552,1550000.0
2009-08-06 01:25:00,14.637,14.66,14.477,14.503,1550000.0
2009-08-06 01:30:00,14.639,14.747,14.506,14.645,1900000.0
2009-08-06 01:35:00,14.595,14.686,14.48,14.564,2300000.0
2009-08-06 01:40:00,14.641,14.67,14.513,14.64,1950000.0
2009-08-06 01:45:00,14.611,14.663,14.522,14.64,2100000.0
2009-08-06 01:50:00,14.644,14.644,14.508,14.635,850000.0
2009-08-06 01:55:00,14.522,14.663,14.497,14.602,800000.0
2009-08-06 02:00:00,14.64,14.664,14.58,14.64,2000000.0
2009-08-06 02:05:00,14.607,14.653,14.516,14.611,1300000.0
2009-08-06 02:10:00,14.623,14.656,14.502,14.502,3350000.0
2009-08-06 02:15:00,14.559,14.669,14.51,14.592,2800000.0
2009-08-06 02:20:00,14.589,14.647,14.508,14.614,1450000.0
2009-08-06 02:25:00,14.592,14.668,14.485,14.655,2300000.0
2009-08-06 02:30:00,14.595,14.664,14.506,14.65,1450000.0
2009-08-06 02:35:00,14.632,14.674,14.542,14.631,400000.0
2009-08-06 02:40:00,14.577,14.689,14.544,14.544,1750000.0
2009-08-06 02:45:00,14.574,14.707,14.555,14.67,1450000.0
2009-08-06 02:50:00,14.549,14.66,14.535,14.535,350000.0
2009-08-06 02:55:00,14.626,14.73,14.538,14.68,3650000.0
2009-08-06 03:00:00,14.641,14.713,14.535,14.596,1700000.0
2009-08-06 03:05:00,14.672,14.703,14.56,14.652,900000.0
2009-08-06 03:10:00,14.649,14.673,14.532,14.629,950000.0
2009-08-06 03:15:00,14.6,14.691,14.561,14.639,550000.0
2009-08-06 03:20:00,14.622,14.699,14.532,14.666,2000000.0
2009-08-06 03:25:00,14.559,14.696,14.526,14.547,1000000.0
2009-08-06 03:30:00,14.648,14.735,14.575,14.67,2200000.0
2009-08-06 03:35:00,14.556,14.69,14.531,14.553,2050000.0
2009-08-06 03:40:00,14.684,14.712,14.532,14.653,1750000.0
2009-08-06 03:45:00,14.62,14.712,14.498,14.647,2500000.0
2009-08-06 03:50:00,14.601,14.677,14.457,14.54,1250000.0
2009-08-06 03:55:00,14.655,14.709,14.549,14.666,2600000.0
2009-08-06 04:00:00,14.558,14.665,14.506,14.59,1650000.0
2009-08-06 04:05:00,14.638,14.674,14.534,14.64,1150000.0
2009-08-06 04:10:00,14.615,14.672,14.529,14.567,1500000.0
2009-08-06 04:15:00,14.638,14.692,14.53,14.61,2900000.0
2009-08-06 04:20:00,14.536,14.675,14.518,14.578,950000.0
2009-08-06 04:25:00,14.605,14.67,14.462,14.626,1550000.0
2009-08-06 04:30:00,14.63,14.672,14.487,14.646,2000000.0
2009-08-06 04:35:00,14.524,14.642,14.46,14.577,2200000.0
2009-08-06 04:40:00,14.603,14.615,14.461,14.548,2100000.0
2009-08-06 04:45:00,14.552,14.634,14.452,14.546,2600000.0
2009-08-06 04:50:00,14.591,14.621,14.426,14.49,1900000.0
2009-08-06 04:55:00,14.6,14.619,14.471,14.607,1650000.0
2009-08-06 05:00:00,14.561,14.608,14.452,14.557,1750000.0
2009-08-06 05:05:00,14.512,14.704,14.458,14.623,2350000.0
2009-08-06 05:10:00,14.506,14.597,14.441,14.51,2050000.0
2009-08-06 05:15:00,14.455,14.613,14.448,14.564,2300000.0
2009-08-06 05:20:00,14.547,14.591,14.464,14.513,2000000.0
2009-08-06 05:25:00,14.58,14.608,14.426,14.533,1450000.0
2009-08-06 05:30:00,14.587,14.6,14.473,14.584,1100000.0
2009-08-06 05:35:00,14.609,14.645,14.445,14.509,1650000.0
2009-08-06 05:40:00,14.492,14.644,14.471,14.586,1450000.0
2009-08-06 05:45:00,14.546,14.666,14.478,14.64,2450000.0
2009-08-06 05:50:00,14.492,14.625,14.457,14.575,1850000.0
2009-08-06 05:55:00,14.527,14.654,14.492,14.547,1850000.0
2009-08-06 06:00:00,14.63,14.672,14.528,14.599,1300000.0
2009-08-06 06:05:00,14.485,14.65,14.448,14.612,2050000.0
2009-08-06 06:10:00,14.488,14.613,14.488,14.613,650000.0
2009-08-06 06:15:00,14.63,14.64,14.63,14.64,350000.0
2009-08-06 06:20:00,14.554,14.57,14.477,14.564,900000.0
2009-08-06 06:25:00,14.571,14.667,14.47,14.614,1450000.0
2009-08-06 06:30:00,14.581,14.645,14.487,14.595,1800000.0
2009-08-06 06:35:00,14.634,14.662,14.491,14.625,2450000.0
2009-08-06 06:40:00,14.571,14.622,14.46,14.592,1900000.0
2009-08-06 06:45:00,14.551,14.644,14.429,14.569,2450000.0
2009-08-06 06:50:00,14.561,14.641,14.464,14.618,1950000.0
2009-08-06 06:55:00,14.532,14.699,14.491,14.602,1550000.0
2009-08-06 07:00:00,14.579,14.629,14.487,14.512,1750000.0
2009-08-06 07:05:00,14.624,14.625,14.46,14.507,1850000.0
2009-08-06 07:10:00,14.552,14.634,14.437,14.595,1850000.0
2009-08-06 07:15:00,14.58,14.691,14.483,14.601,1900000.0
2009-08-06 07:20:00,14.57,14.623,14.416,14.609,1400000.0
2009-08-06 07:25:00,14.574,14.629,14.453,14.531,2300000.0
2009-08-06 07:30:00,14.572,14.666,14.436,14.65,1200000.0
2009-08-06 07:35:00,14.59,14.65,14.475,14.615,1500000.0
2009-08-06 07:40:00,14.634,14.669,14.465,14.521,2300000.0
2009-08-06 07:45:00,14.626,14.658,14.479,14.599,2150000.0
2009-08-06 07:50:00,14.621,14.656,14.494,14.585,2300000.0
2009-08-06 07:55:00,14.65,14.701,14.502,14.64,1750000.0
2009-08-06 08:00:00,14.549,14.699,14.51,14.529,2100000.0
2009-08-06 08:05:00,14.536,14.673,14.51,14.623,2100000.0
2009-08-06 08:10:00,14.619,14.679,14.497,14.538,2100000.0
2009-08-06 08:15:00,14.669,14.702,14.529,14.69,1750000.0
2009-08-06 08:20:00,14.545,14.693,14.525,14.655,2050000.0
2009-08-06 08:25:00,14.574,14.701,14.523,14.686,1900000.0
2009-08-06 08:30:00,14.578,14.743,14.519,14.594,2200000.0
2009-08-06 08:35:00,14.661,14.74,14.553,14.577,2150000.0
2009-08-06 08:40:00,14.698,14.698,14.544,14.608,1900000.0
2009-08-06 08:45:00,14.695,14.703,14.548,14.695,1900000.0
2009-08-06 08:50:00,14.612,14.711,14.556,14.602,2050000.0
2009-08-06 08:55:00,14.605,14.68,14.51,14.669,2250000.0
2009-08-06 09:00:00,14.643,14.687,14.539,14.597,4900000.0
2009-08-06 09:05:00,14.632,14.73,14.51,14.613,4450000.0
2009-08-06 09:10:00,14.629,14.728,14.531,14.645,4700000.0
2009-08-06 09:15:00,14.654,14.733,14.552,14.66,6850000.0
2009-08-06 09:20:00,14.634,14.74,14.579,14.627,3050000.0
2009-08-06 09:25:00,14.641,14.76,14.57,14.614,4100000.0
2009-08-06 09:30:00,14.641,14.794,14.567,14.639,3600000.0
2009-08-06 09:35:00,14.662,14.826,14.643,14.708,4650000.0
2009-08-06 09:40:00,14.682,14.802,14.657,14.688,3700000.0
2009-08-06 09:45:00,14.807,14.809,14.661,14.723,3150000.0
2009-08-06 09:50:00,14.666,14.801,14.646,14.748,2800000.0
2009-08-06 09:55:00,14.798,14.81,14.669,14.69,2000000.0
2009-08-06 10:00:00,14.684,14.815,14.638,14.76,2450000.0
2009-08-06 10:05:00,14.746,14.801,14.621,14.75,2400000.0
2009-08-06 10:10:00,14.734,14.804,14.604,14.688,2400000.0
2009-08-06 10:15:00,14.656,14.796,14.602,14.733,2800000.0
2009-08-06 10:20:00,14.81,14.841,14.666,14.813,2300000.0
2009-08-06 10:25:00,14.742,14.831,14.649,14.685,2300000.0
2009-08-06 10:30:00,14.806,14.806,14.617,14.764,2300000.0
2009-08-06 10:35:00,14.715,14.795,14.618,14.781,2100000.0
2009-08-06 10:40:00,14.69,14.813,14.599,14.689,2350000.0
2009-08-06 10:45:00,14.646,14.816,14.627,14.746,2150000.0
2009-08-06 10:50:00,14.718,14.78,14.585,14.665,2350000.0
2009-08-06 10:55:00,14.635,14.762,14.585,14.658,1950000.0
2009-08-06 11:00:00,14.681,14.763,14.573,14.749,2600000.0
2009-08-06 11:05:00,14.669,14.729,14.514,14.615,2050000.0
2009-08-06 11:10:00,14.601,14.742,14.573,14.594,2350000.0
2009-08-06 11:15:00,14.617,14.717,14.556,14.625,2350000.0
2009-08-06 11:20:00,14.697,14.712,14.551,14.597,2250000.0
2009-08-06 11:25:00,14.678,14.733,14.553,14.694,2200000.0
2009-08-06 11:30:00,14.613,14.715,14.564,14.61,2350000.0
2009-08-06 11:35:00,14.648,14.714,14.536,14.64,2300000.0
2009-08-06 11:40:00,14.615,14.657,14.498,14.614,2200000.0
2009-08-06 11:45:00,14.535,14.686,14.503,14.661,2250000.0
2009-08-06 11:50:00,14.668,14.688,14.521,14.637,2300000.0
2009-08-06 11:55:00,14.628,14.67,14.519,14.519,2500000.0
2009-08-06 12:00:00,14.569,14.693,14.504,14.6,1950000.0
2009-08-06 12:05:00,14.636,14.696,14.514,14.628,2250000.0
2009-08-06 12:10:00,14.683,14.683,14.491,14.491,2000000.0
2009-08-06 12:15:00,14.631,14.67,14.49,14.515,2350000.0
2009-08-06 12:20:00,14.645,14.655,14.458,14.588,2200000.0
2009-08-06 12:25:00,14.612,14.645,14.47,14.549,1900000.0
2009-08-06 12:30:00,14.548,14.634,14.47,14.615,2150000.0
2009-08-06 12:35:00,14.534,14.695,14.472,14.622,2850000.0
2009-08-06 12:40:00,14.497,14.664,14.497,14.645,2250000.0
2009-08-06 12:45:00,14.493,14.678,14.493,14.559,2100000.0
2009-08-06 12:50:00,14.648,14.674,14.488,14.618,1900000.0
2009-08-06 12:55:00,14.625,14.652,14.471,14.593,2000000.0
2009-08-06 13:00:00,14.625,14.67,14.503,14.569,2350000.0
2009-08-06 13:05:00,14.562,14.681,14.517,14.552,2200000.0
2009-08-06 13:10:00,14.552,14.7,14.501,14.625,2050000.0
2009-08-06 13:15:00,14.622,14.666,14.499,14.578,2450000.0
2009-08-06 13:20:00,14.571,14.711,14.547,14.647,2550000.0
2009-08-06 13:25:00,14.552,14.714,14.528,14.649,2300000.0
2009-08-06 13:30:00,14.642,14.698,14.537,14.671,2350000.0
2009-08-06 13:35:00,14.644,14.726,14.535,14.604,2550000.0
2009-08-06 13:40:00,14.612,14.753,14.542,14.726,2350000.0
2009-08-06 13:45:00,14.638,14.744,14.591,14.621,2300000.0
2009-08-06 13:50:00,14.664,14.862,14.623,14.797,2150000.0
2009-08-06 13:55:00,14.85,14.854,14.68,14.8,2350000.0
2009-08-06 14:00:00,14.737,14.903,14.693,14.903,2100000.0
2009-08-06 14:05:00,14.862,14.953,14.752,14.8,2000000.0
2009-08-06 14:10:00,14.823,14.928,14.77,14.881,2250000.0
2009-08-06 14:15:00,14.875,14.924,14.76,14.913,2650000.0
2009-08-06 14:20:00,14.864,14.961,14.793,14.922,2150000.0
2009-08-06 14:25:00,14.884,14.992,14.793,14.895,2350000.0
2009-08-06 14:30:00,14.802,14.979,14.777,14.979,2300000.0
2009-08-06 14:35:00,15.011,15.011,14.808,14.94,2200000.0
2009-08-06 14:40:00,14.871,14.976,14.792,14.841,2200000.0
2009-08-06 14:45:00,14.898,14.959,14.788,14.844,2200000.0
2009-08-06 14:50:00,14.821,14.91,14.756,14.756,2350000.0
2009-08-06 14:55:00,14.886,14.907,14.754,14.893,2250000.0
2009-08-06 15:00:00,14.801,14.921,14.764,14.784,2000000.0
2009-08-06 15:05:00,14.86,14.965,14.761,14.803,2250000.0
2009-08-06 15:10:00,14.82,14.932,14.757,14.897,2150000.0
2009-08-06 15:15:00,14.843,14.964,14.774,14.9,2250000.0
2009-08-06 15:20:00,14.773,14.876,14.72,14.788,2200000.0
2009-08-06 15:25:00,14.719,14.905,14.719,14.824,2250000.0
2009-08-06 15:30:00,14.933,14.959,14.796,14.949,2000000.0
2009-08-06 15:35:00,14.938,14.987,14.792,14.81,2950000.0
2009-08-06 15:40:00,14.846,14.948,14.775,14.802,2300000.0
2009-08-06 15:45:00,14.886,14.923,14.698,14.788,2050000.0
2009-08-06 15:50:00,14.792,14.88,14.696,14.805,2350000.0
2009-08-06 15:55:00,14.71,14.838,14.665,14.811,2700000.0
2009-08-06 16:00:00,14.683,14.875,14.619,14.726,2050000.0
2009-08-06 16:05:00,14.657,14.833,14.611,14.724,2150000.0
2009-08-06 16:10:00,14.701,14.787,14.582,14.697,2200000.0
2009-08-06 16:15:00,14.671,14.721,14.509,14.644,2550000.0
2009-08-06 16:20:00,14.632,14.748,14.548,14.621,2150000.0
2009-08-06 16:25:00,14.732,14.782,14.629,14.653,2200000.0
2009-08-06 16:30:00,14.659,14.815,14.628,14.691,2400000.0
2009-08-06 16:35:00,14.691,14.81,14.613,14.672,2250000.0
2009-08-06 16:40:00,14.779,14.807,14.615,14.669,2150000.0
2009-08-06 16:45:00,14.693,14.8,14.607,14.692,2150000.0
2009-08-06 16:50:00,14.747,14.787,14.623,14.677,2250000.0
2009-08-06 16:55:00,14.767,14.781,14.627,14.683,2450000.0
2009-08-06 17:00:00,14.617,14.845,14.617,14.659,1950000.0
2009-08-06 17:05:00,14.723,14.829,14.658,14.766,2400000.0
2009-08-06 17:10:00,14.791,14.826,14.649,14.664,2300000.0
2009-08-06 17:15:00,14.725,14.801,14.614,14.684,2250000.0
2009-08-06 17:20:00,14.637,14.785,14.556,14.704,2100000.0
2009-08-06 17:25:00,14.652,14.762,14.572,14.654,2450000.0
2009-08-06 17:30:00,14.713,14.775,14.547,14.586,2100000.0
2009-08-06 17:35:00,14.551,14.674,14.506,14.571,2600000.0
2009-08-06 17:40:00,14.649,14.666,14.501,14.532,2200000.0
2009-08-06 17:45:00,14.682,14.684,14.519,14.583,2650000.0
2009-08-06 17:50:00,14.674,14.721,14.544,14.623,2700000.0
2009-08-06 17:55:00,14.707,14.707,14.519,14.58,2100000.0
2009-08-06 18:00:00,14.611,14.729,14.527,14.665,2800000.0
2009-08-06 18:05:00,14.59,14.758,14.526,14.656,2150000.0
2009-08-06 18:10:00,14.674,14.728,14.539,14.545,2850000.0
2009-08-06 18:15:00,14.607,14.659,14.523,14.534,2200000.0
2009-08-06 18:20:00,14.585,14.69,14.526,14.551,2400000.0
2009-08-06 18:25:00,14.581,14.691,14.533,14.583,2550000.0
2009-08-06 18:30:00,14.653,14.712,14.521,14.521,2350000.0
2009-08-06 18:35:00,14.624,14.695,14.513,14.656,3000000.0
2009-08-06 18:40:00,14.645,14.665,14.518,14.641,2250000.0
2009-08-06 18:45:00,14.698,14.703,14.523,14.614,2400000.0
2009-08-06 18:50:00,14.66,14.695,14.521,14.691,3300000.0
2009-08-06 18:55:00,14.547,14.684,14.546,14.568,2600000.0
2009-08-06 19:00:00,14.578,14.659,14.495,14.561,2000000.0
2009-08-06 19:05:00,14.544,14.636,14.458,14.565,2200000.0
2009-08-06 19:10:00,14.59,14.63,14.47,14.601,2700000.0
2009-08-06 19:15:00,14.563,14.683,14.493,14.624,2150000.0
2009-08-06 19:20:00,14.57,14.655,14.453,14.619,2050000.0
2009-08-06 19:25:00,14.528,14.642,14.475,14.505,2250000.0
2009-08-06 19:30:00,14.566,14.637,14.461,14.529,2750000.0
2009-08-06 19:35:00,14.536,14.643,14.485,14.526,2400000.0
2009-08-06 19:40:00,14.505,14.65,14.49,14.613,2600000.0
2009-08-06 19:45:00,14.48,14.645,14.479,14.534,2250000.0
2009-08-06 19:50:00,14.511,14.645,14.469,14.605,2550000.0
2009-08-06 19:55:00,14.566,14.645,14.462,14.587,2250000.0
2009-08-06 20:00:00,14.606,14.606,14.382,14.505,3100000.0
2009-08-06 20:05:00,14.557,14.62,14.398,14.398,3400000.0
2009-08-06 20:10:00,14.461,14.461,14.283,14.335,3200000.0
2009-08-06 20:15:00,14.361,14.492,14.32,14.377,1900000.0
2009-08-06 20:20:00,14.467,14.52,14.313,14.364,2100000.0
2009-08-06 20:25:00,14.42,14.514,14.342,14.463,2200000.0
2009-08-06 20:30:00,14.439,14.501,14.349,14.421,2150000.0
2009-08-06 20:35:00,14.48,14.559,14.35,14.559,2400000.0
2009-08-06 20:40:00,14.544,14.67,14.429,14.429,1850000.0
2009-08-06 20:45:00,14.518,14.61,14.393,14.462,3300000.0
2009-08-06 20:50:00,14.524,14.574,14.427,14.546,1850000.0
2009-08-06 20:55:00,14.439,14.595,14.396,14.463,2400000.0
2009-08-06 21:00:00,14.49,14.559,14.392,14.53,2200000.0
2009-08-06 21:05:00,14.513,14.584,14.422,14.485,1900000.0
2009-08-06 21:10:00,14.57,14.604,14.394,14.468,1850000.0
2009-08-06 21:15:00,14.508,14.565,14.407,14.512,2850000.0
2009-08-06 21:20:00,14.533,14.564,14.394,14.456,2350000.0
2009-08-06 21:25:00,14.478,14.559,14.396,14.51,2000000.0
2009-08-06 21:30:00,14.408,14.552,14.346,14.436,2000000.0
2009-08-06 21:35:00,14.397,14.555,14.363,14.479,2150000.0
2009-08-06 21:40:00,14.511,14.531,14.382,14.511,2050000.0
2009-08-06 21:45:00,14.513,14.527,14.379,14.435,1950000.0
2009-08-06 21:50:00,14.401,14.531,14.386,14.403,2100000.0
2009-08-06 21:55:00,14.472,14.557,14.399,14.53,2750000.0
2009-08-06 22:00:00,14.528,14.606,14.419,14.501,2000000.0
2009-08-06 22:05:00,14.55,14.593,14.443,14.493,2300000.0
2009-08-06 22:10:00,14.568,14.573,14.432,14.505,2000000.0
2009-08-06 22:15:00,14.521,14.579,14.418,14.567,2050000.0
2009-08-06 22:20:00,14.526,14.56,14.378,14.41,1450000.0
2009-08-06 22:25:00,14.54,14.54,14.375,14.52,1950000.0
2009-08-06 22:30:00,14.554,14.579,14.377,14.394,2250000.0
2009-08-06 22:35:00,14.51,14.578,14.407,14.407,1650000.0
2009-08-06 22:40:00,14.372,14.519,14.372,14.443,700000.0
2009-08-06 22:45:00,14.42,14.517,14.372,14.397,800000.0
2009-08-06 22:50:00,14.418,14.55,14.367,14.541,2700000.0
2009-08-06 22:55:00,14.51,14.585,14.431,14.52,2200000.0
2009-08-06 23:00:00,14.535,14.556,14.393,14.519,1850000.0
2009-08-06 23:05:00,14.536,14.536,14.427,14.53,1050000.0
2009-08-06 23:10:00,14.442,14.593,14.391,14.445,2800000.0
2009-08-06 23:15:00,14.433,14.546,14.42,14.53,1600000.0
2009-08-06 23:20:00,14.448,14.534,14.414,14.516,750000.0
2009-08-06 23:25:00,14.55,14.55,14.53,14.53,750000.0
2009-08-06 23:30:00,14.438,14.534,14.397,14.514,1100000.0
2009-08-06 23:35:00,14.54,14.54,14.53,14.53,650000.0
2009-08-06 23:40:00,14.524,14.534,14.399,14.498,650000.0
2009-08-06 23:45:00,14.391,14.57,14.355,14.496,800000.0
2009-08-06 23:50:00,14.488,14.54,14.408,14.53,2800000.0
2009-08-07 00:00:00,14.49,14.589,14.406,14.454,4800000.0
2009-08-07 00:05:00,14.502,14.6,14.451,14.546,1650000.0
2009-08-07 00:10:00,14.469,14.573,14.438,14.452,1100000.0
2009-08-07 00:20:00,14.408,14.573,14.408,14.534,1200000.0
2009-08-07 00:25:00,14.561,14.561,14.451,14.481,400000.0
2009-08-07 00:30:00,14.537,14.586,14.44,14.56,1700000.0
2009-08-07 00:35:00,14.541,14.575,14.452,14.575,500000.0
2009-08-07 00:40:00,14.463,14.568,14.388,14.433,2550000.0
2009-08-07 00:50:00,14.548,14.617,14.442,14.539,2700000.0
2009-08-07 00:55:00,14.54,14.584,14.429,14.566,1550000.0
2009-08-07 01:00:00,14.409,14.564,14.402,14.54,2200000.0
2009-08-07 01:05:00,14.546,14.593,14.426,14.453,3400000.0
2009-08-07 01:10:00,14.54,14.61,14.388,14.549,2800000.0
2009-08-07 01:15:00,14.482,14.543,14.407,14.432,1950000.0
2009-08-07 01:20:00,14.484,14.568,14.4,14.497,2150000.0
2009-08-07 01:25:00,14.53,14.601,14.356,14.399,2100000.0
2009-08-07 01:30:00,14.539,14.558,14.368,14.533,2350000.0
2009-08-07 01:35:00,14.471,14.548,14.392,14.52,1750000.0
2009-08-07 01:40:00,14.545,14.596,14.382,14.504,2650000.0
2009-08-07 01:45:00,14.509,14.544,14.384,14.539,1450000.0
2009-08-07 01:50:00,14.531,14.563,14.407,14.546,2900000.0
2009-08-07 01:55:00,14.448,14.563,14.418,14.505,1550000.0
2009-08-07 02:00:00,14.52,14.53,14.383,14.5,2250000.0
2009-08-07 02:05:00,14.494,14.549,14.363,14.498,1400000.0
2009-08-07 02:10:00,14.501,14.554,14.397,14.397,2200000.0
2009-08-07 02:15:00,14.51,14.553,14.411,14.553,1900000.0
2009-08-07 02:20:00,14.473,14.549,14.393,14.468,1600000.0
2009-08-07 02:25:00,14.461,14.526,14.389,14.526,1850000.0
2009-08-07 02:30:00,14.456,14.504,14.363,14.461,1200000.0
2009-08-07 02:35:00,14.37,14.492,14.35,14.48,1250000.0
2009-08-07 02:40:00,14.402,14.589,14.373,14.373,2150000.0
2009-08-07 02:45:00,14.408,14.53,14.384,14.51,1850000.0
2009-08-07 02:50:00,14.403,14.589,14.372,14.506,2150000.0
2009-08-07 02:55:00,14.5,14.523,14.373,14.523,3150000.0
2009-08-07 03:00:00,14.416,14.525,14.388,14.434,1000000.0
2009-08-07 03:05:00,14.465,14.522,14.354,14.518,2300000.0
2009-08-07 03:10:00,14.492,14.544,14.358,14.401,2100000.0
2009-08-07 03:15:00,14.524,14.532,14.376,14.5,1950000.0
2009-08-07 03:20:00,14.481,14.542,14.399,14.504,1800000.0
2009-08-07 03:25:00,14.375,14.557,14.375,14.424,2700000.0
2009-08-07 03:30:00,14.443,14.527,14.378,14.47,1900000.0
2009-08-07 03:35:00,14.419,14.549,14.408,14.408,1900000.0
2009-08-07 03:40:00,14.506,14.521,14.388,14.512,1550000.0
2009-08-07 03:45:00,14.497,14.557,14.381,14.499,2000000.0
2009-08-07 03:50:00,14.479,14.528,14.381,14.503,1050000.0
2009-08-07 03:55:00,14.506,14.542,14.4,14.492,500000.0
2009-08-07 04:00:00,14.442,14.495,14.352,14.45,800000.0
2009-08-07 04:05:00,14.494,14.542,14.354,14.388,1750000.0
2009-08-07 04:10:00,14.428,14.514,14.337,14.454,2300000.0
2009-08-07 04:15:00,14.5,14.567,14.33,14.448,2250000.0
2009-08-07 04:20:00,14.387,14.524,14.369,14.524,800000.0
2009-08-07 04:25:00,14.456,14.504,14.357,14.445,1100000.0
2009-08-07 04:30:00,14.463,14.505,14.354,14.438,1000000.0
2009-08-07 04:35:00,14.475,14.518,14.327,14.458,2550000.0
2009-08-07 04:40:00,14.475,14.539,14.374,14.485,2100000.0
2009-08-07 04:45:00,14.482,14.571,14.394,14.51,2050000.0
2009-08-07 04:50:00,14.468,14.556,14.369,14.424,1350000.0
2009-08-07 04:55:00,14.451,14.573,14.381,14.545,1700000.0
2009-08-07 05:00:00,14.504,14.556,14.497,14.507,900000.0
2009-08-07 05:05:00,14.513,14.591,14.427,14.56,1650000.0
2009-08-07 05:10:00,14.447,14.544,14.392,14.473,1800000.0
2009-08-07 05:15:00,14.495,14.534,14.403,14.439,800000.0
2009-08-07 05:20:00,14.532,14.532,14.411,14.442,1650000.0
2009-08-07 05:25:00,14.546,14.562,14.391,14.435,950000.0
2009-08-07 05:30:00,14.509,14.521,14.378,14.514,1300000.0
2009-08-07 05:35:00,14.542,14.542,14.417,14.52,2050000.0
2009-08-07 05:40:00,14.455,14.534,14.382,14.476,1300000.0
2009-08-07 05:45:00,14.438,14.542,14.35,14.509,2800000.0
2009-08-07 05:50:00,14.423,14.534,14.366,14.46,1500000.0
2009-08-07 05:55:00,14.52,14.564,14.381,14.434,2150000.0
2009-08-07 06:00:00,14.524,14.553,14.404,14.514,1850000.0
2009-08-07 06:05:00,14.43,14.547,14.37,14.513,2150000.0
2009-08-07 06:10:00,14.541,14.562,14.387,14.514,1000000.0
2009-08-07 06:15:00,14.513,14.549,14.39,14.473,2250000.0
2009-08-07 06:20:00,14.465,14.572,14.369,14.485,2000000.0
2009-08-07 06:25:00,14.356,14.55,14.356,14.483,1600000.0
2009-08-07 06:30:00,14.502,14.576,14.404,14.537,2000000.0
2009-08-07 06:35:00,14.58,14.63,14.47,14.585,2450000.0
2009-08-07 06:40:00,14.53,14.599,14.415,14.562,1900000.0
2009-08-07 06:45:00,14.51,14.583,14.374,14.548,2350000.0
2009-08-07 06:50:00,14.511,14.614,14.41,14.547,2150000.0
2009-08-07 06:55:00,14.535,14.572,14.41,14.54,1950000.0
2009-08-07 07:00:00,14.518,14.618,14.424,14.477,1900000.0
2009-08-07 07:05:00,14.574,14.6,14.411,14.444,1850000.0
2009-08-07 07:10:00,14.496,14.559,14.398,14.547,1900000.0
2009-08-07 07:15:00,14.506,14.58,14.418,14.505,1850000.0
2009-08-07 07:20:00,14.408,14.574,14.408,14.549,1700000.0
2009-08-07 07:25:00,14.521,14.569,14.404,14.463,2300000.0
2009-08-07 07:30:00,14.545,14.58,14.407,14.434,1750000.0
2009-08-07 07:35:00,14.506,14.559,14.387,14.529,1950000.0
2009-08-07 07:40:00,14.546,14.559,14.417,14.477,2300000.0
2009-08-07 07:45:00,14.558,14.613,14.435,14.535,2150000.0
2009-08-07 07:50:00,14.537,14.589,14.404,14.491,2200000.0
2009-08-07 07:55:00,14.573,14.573,14.424,14.556,1300000.0
2009-08-07 08:00:00,14.431,14.597,14.401,14.477,2250000.0
2009-08-07 08:05:00,14.49,14.612,14.459,14.589,2100000.0
2009-08-07 08:10:00,14.571,14.633,14.478,14.49,2100000.0
2009-08-07 08:15:00,14.504,14.662,14.468,14.533,2300000.0
2009-08-07 08:20:00,14.486,14.61,14.447,14.549,2250000.0
2009-08-07 08:25:00,14.459,14.593,14.405,14.575,1900000.0
2009-08-07 08:30:00,14.474,14.605,14.437,14.497,2200000.0
2009-08-07 08:35:00,14.562,14.612,14.44,14.471,2150000.0
2009-08-07 08:40:00,14.577,14.599,14.443,14.491,1900000.0
2009-08-07 08:45:00,14.573,14.581,14.419,14.57,1900000.0
2009-08-07 08:50:00,14.487,14.584,14.392,14.462,2250000.0
2009-08-07 08:55:00,14.488,14.56,14.395,14.56,2250000.0
2009-08-07 09:00:00,14.558,14.574,14.413,14.561,4900000.0
2009-08-07 09:05:00,14.513,14.576,14.402,14.499,4450000.0
2009-08-07 09:10:00,14.521,14.601,14.424,14.484,4700000.0
2009-08-07 09:15:00,14.516,14.598,14.424,14.512,7150000.0
2009-08-07 09:20:00,14.5,14.579,14.437,14.495,3050000.0
2009-08-07 09:25:00,14.502,14.598,14.442,14.465,4100000.0
2009-08-07 09:30:00,14.456,14.642,14.401,14.447,3600000.0
2009-08-07 09:35:00,14.449,14.587,14.417,14.458,4400000.0
2009-08-07 09:40:00,14.457,14.618,14.439,14.482,3700000.0
2009-08-07 09:45:00,14.588,14.588,14.391,14.459,3150000.0
2009-08-07 09:50:00,14.405,14.576,14.365,14.531,2800000.0
2009-08-07 09:55:00,14.572,14.586,14.429,14.453,2200000.0
2009-08-07 10:00:00,14.48,14.594,14.463,14.575,2450000.0
2009-08-07 10:05:00,14.59,14.59,14.439,14.58,1750000.0
2009-08-07 10:10:00,14.545,14.615,14.419,14.49,2400000.0
2009-08-07 10:15:00,14.421,14.627,14.421,14.538,2800000.0
2009-08-07 10:20:00,14.582,14.614,14.412,14.609,2300000.0
2009-08-07 10:25:00,14.535,14.627,14.447,14.503,2300000.0
2009-08-07 10:30:00,14.578,14.591,14.43,14.578,2300000.0
2009-08-07 10:35:00,14.544,14.62,14.435,14.565,2100000.0
2009-08-07 10:40:00,14.511,14.626,14.45,14.501,2350000.0
2009-08-07 10:45:00,14.493,14.637,14.433,14.59,2150000.0
2009-08-07 10:50:00,14.579,14.606,14.443,14.501,2350000.0
2009-08-07 10:55:00,14.469,14.592,14.433,14.488,1950000.0
2009-08-07 11:00:00,14.477,14.599,14.431,14.583,2600000.0
2009-08-07 11:05:00,14.508,14.594,14.433,14.48,2050000.0
2009-08-07 11:10:00,14.46,14.596,14.443,14.492,2350000.0
2009-08-07 11:15:00,14.504,14.619,14.438,14.507,2350000.0
2009-08-07 11:20:00,14.596,14.612,14.449,14.469,2250000.0
2009-08-07 11:25:00,14.549,14.628,14.45,14.601,2200000.0
2009-08-07 11:30:00,14.507,14.608,14.464,14.505,2350000.0
2009-08-07 11:35:00,14.546,14.592,14.405,14.567,2300000.0
2009-08-07 11:40:00,14.569,14.579,14.424,14.534,2200000.0
2009-08-07 11:45:00,14.415,14.594,14.415,14.565,2250000.0
2009-08-07 11:50:00,14.567,14.59,14.392,14.546,2300000.0
2009-08-07 11:55:00,14.551,14.592,14.416,14.441,2500000.0
2009-08-07 12:00:00,14.509,14.606,14.438,14.513,1950000.0
2009-08-07 12:05:00,14.56,14.648,14.418,14.588,2250000.0
2009-08-07 12:10:00,14.6,14.656,14.46,14.487,2000000.0
2009-08-07 12:15:00,14.576,14.64,14.425,14.472,2350000.0
2009-08-07 12:20:00,14.604,14.629,14.437,14.571,2200000.0
2009-08-07 12:25:00,14.61,14.61,14.444,14.512,1800000.0
2009-08-07 12:30:00,14.52,14.624,14.462,14.589,2150000.0
2009-08-07 12:35:00,14.52,14.615,14.466,14.574,2850000.0
2009-08-07 12:40:00,14.465,14.628,14.461,14.623,2250000.0
2009-08-07 12:45:00,14.518,14.66,14.411,14.479,2100000.0
2009-08-07 12:50:00,14.645,14.655,14.493,14.592,1900000.0
2009-08-07 12:55:00,14.615,14.639,14.489,14.577,2000000.0
2009-08-07 13:00:00,14.634,14.654,14.449,14.519,2350000.0
2009-08-07 13:05:00,14.517,14.628,14.446,14.525,2200000.0
2009-08-07 13:10:00,14.484,14.676,14.469,14.628,2050000.0
2009-08-07 13:15:00,14.605,14.658,14.473,14.54,2450000.0
2009-08-07 13:20:00,14.506,14.653,14.452,14.609,2550000.0
2009-08-07 13:25:00,14.533,14.687,14.531,14.628,2300000.0
2009-08-07 13:30:00,14.621,14.666,14.501,14.645,2350000.0
2009-08-07 13:35:00,14.606,14.676,14.469,14.57,2550000.0
2009-08-07 13:40:00,14.574,14.665,14.507,14.657,2350000.0
2009-08-07 13:45:00,14.581,14.663,14.512,14.542,2300000.0
2009-08-07 13:50:00,14.54,14.667,14.479,14.608,2150000.0
2009-08-07 13:55:00,14.638,14.661,14.515,14.619,2350000.0
2009-08-07 14:00:00,14.574,14.692,14.492,14.665,2100000.0
2009-08-07 14:05:00,14.571,14.671,14.507,14.574,2000000.0
2009-08-07 14:10:00,14.61,14.677,14.525,14.633,2250000.0
2009-08-07 14:15:00,14.615,14.688,14.48,14.688,2650000.0
2009-08-07 14:20:00,14.658,14.722,14.567,14.69,2150000.0
2009-08-07 14:25:00,14.656,14.793,14.62,14.707,2350000.0
2009-08-07 14:30:00,14.653,14.812,14.617,14.75,2300000.0
2009-08-07 14:35:00,14.774,14.784,14.565,14.648,2200000.0
2009-08-07 14:40:00,14.619,14.747,14.536,14.597,2200000.0
2009-08-07 14:45:00,14.658,14.658,14.514,14.58,2200000.0
2009-08-07 14:50:00,14.57,14.778,14.527,14.611,2350000.0
2009-08-07 14:55:00,14.69,14.787,14.559,14.787,2250000.0
2009-08-07 15:00:00,14.648,14.845,14.633,14.733,2000000.0
2009-08-07 15:05:00,14.775,14.855,14.694,14.746,2250000.0
2009-08-07 15:10:00,14.767,14.88,14.69,14.803,2150000.0
2009-08-07 15:15:00,14.74,14.898,14.691,14.803,2150000.0
2009-08-07 15:20:00,14.701,14.846,14.665,14.796,2200000.0
2009-08-07 15:25:00,14.687,14.83,14.663,14.718,2200000.0
2009-08-07 15:30:00,14.818,14.84,14.681,14.825,2000000.0
2009-08-07 15:35:00,14.805,14.819,14.644,14.649,2950000.0
2009-08-07 15:40:00,14.655,14.755,14.602,14.647,2300000.0
2009-08-07 15:45:00,14.725,14.735,14.561,14.711,2050000.0
2009-08-07 15:50:00,14.711,14.759,14.599,14.714,2350000.0
2009-08-07 15:55:00,14.644,14.764,14.584,14.653,2700000.0
2009-08-07 16:00:00,14.543,14.674,14.446,14.535,2050000.0
2009-08-07 16:05:00,14.508,14.606,14.423,14.526,2100000.0
2009-08-07 16:10:00,14.452,14.62,14.452,14.479,2100000.0
2009-08-07 16:15:00,14.552,14.619,14.45,14.528,2400000.0
2009-08-07 16:20:00,14.554,14.642,14.437,14.481,2150000.0
2009-08-07 16:25:00,14.547,14.611,14.447,14.486,2200000.0
2009-08-07 16:30:00,14.496,14.626,14.455,14.555,2400000.0
2009-08-07 16:35:00,14.545,14.709,14.518,14.635,2250000.0
2009-08-07 16:40:00,14.681,14.692,14.466,14.489,2150000.0
2009-08-07 16:45:00,14.522,14.688,14.497,14.566,2150000.0
2009-08-07 16:50:00,14.627,14.67,14.49,14.509,2300000.0
2009-08-07 16:55:00,14.595,14.655,14.487,14.547,2450000.0
2009-08-07 17:00:00,14.495,14.651,14.495,14.505,1950000.0
2009-08-07 17:05:00,14.554,14.663,14.486,14.609,2400000.0
2009-08-07 17:10:00,14.628,14.668,14.502,14.502,2300000.0
2009-08-07 17:15:00,14.621,14.663,14.503,14.559,2250000.0
2009-08-07 17:20:00,14.505,14.701,14.494,14.669,2100000.0
2009-08-07 17:25:00,14.614,14.723,14.553,14.609,2450000.0
2009-08-07 17:30:00,14.648,14.717,14.538,14.595,2100000.0
2009-08-07 17:35:00,14.557,14.708,14.546,14.638,2600000.0
2009-08-07 17:40:00,14.7,14.725,14.542,14.542,2200000.0
2009-08-07 17:45:00,14.652,14.71,14.509,14.605,2650000.0
2009-08-07 17:50:00,14.673,14.77,14.574,14.622,2700000.0
2009-08-07 17:55:00,14.671,14.671,14.505,14.542,2100000.0
2009-08-07 18:00:00,14.57,14.663,14.454,14.505,2750000.0
2009-08-07 18:05:00,14.56,14.675,14.498,14.603,1900000.0
2009-08-07 18:10:00,14.617,14.694,14.472,14.503,2800000.0
2009-08-07 18:15:00,14.597,14.689,14.512,14.557,2200000.0
2009-08-07 18:20:00,14.601,14.687,14.503,14.503,2400000.0
2009-08-07 18:25:00,14.564,14.686,14.519,14.589,2550000.0
2009-08-07 18:30:00,14.644,14.69,14.472,14.524,2350000.0
2009-08-07 18:35:00,14.617,14.666,14.495,14.643,3000000.0
2009-08-07 18:40:00,14.626,14.669,14.492,14.607,2250000.0
2009-08-07 18:45:00,14.638,14.689,14.47,14.573,2400000.0
2009-08-07 18:50:00,14.625,14.674,14.47,14.641,3300000.0
2009-08-07 18:55:00,14.536,14.662,14.465,14.544,2600000.0
2009-08-07 19:00:00,14.555,14.644,14.504,14.567,2000000.0
2009-08-07 19:05:00,14.569,14.674,14.496,14.619,2200000.0
2009-08-07 19:10:00,14.659,14.701,14.527,14.644,2700000.0
2009-08-07 19:15:00,14.594,14.709,14.546,14.684,2150000.0
2009-08-07 19:20:00,14.636,14.722,14.489,14.635,2050000.0
2009-08-07 19:25:00,14.542,14.676,14.516,14.545,2250000.0
2009-08-07 19:30:00,14.634,14.697,14.53,14.568,2750000.0
2009-08-07 19:35:00,14.553,14.677,14.489,14.569,2400000.0
2009-08-07 19:40:00,14.509,14.698,14.509,14.662,2500000.0
2009-08-07 19:45:00,14.521,14.657,14.521,14.57,2250000.0
2009-08-07 19:50:00,14.573,14.671,14.503,14.604,2550000.0
2009-08-07 19:55:00,14.554,14.675,14.479,14.623,2250000.0
2009-08-07 20:00:00,14.617,14.679,14.494,14.582,3100000.0
2009-08-07 20:05:00,14.613,14.658,14.473,14.526,3400000.0
2009-08-07 20:10:00,14.599,14.664,14.456,14.504,3200000.0
2009-08-07 20:15:00,14.573,14.675,14.476,14.55,2200000.0
2009-08-07 20:20:00,14.596,14.645,14.483,14.497,2000000.0
2009-08-07 20:25:00,14.545,14.614,14.434,14.537,2150000.0
2009-08-07 20:30:00,14.494,14.585,14.387,14.486,1750000.0
2009-08-07 20:35:00,14.479,14.565,14.379,14.54,2300000.0
2009-08-07 20:40:00,14.482,14.585,14.388,14.388,1750000.0
2009-08-07 20:45:00,14.52,14.604,14.417,14.502,3050000.0
2009-08-07 20:50:00,14.54,14.609,14.45,14.588,1900000.0
2009-08-07 20:55:00,14.437,14.585,14.415,14.499,2400000.0
2009-08-07 21:00:00,14.507,14.591,14.421,14.453,2250000.0
2009-08-07 21:05:00,14.545,14.569,14.398,14.483,1600000.0
2009-08-07 21:10:00,14.566,14.575,14.43,14.492,1850000.0
2009-08-07 21:15:00,14.552,14.618,14.458,14.562,2600000.0
2009-08-07 21:20:00,14.59,14.593,14.463,14.477,2500000.0
2009-08-07 21:25:00,14.495,14.586,14.438,14.578,1900000.0
2009-08-07 21:30:00,14.461,14.602,14.396,14.535,2350000.0
2009-08-07 21:35:00,14.426,14.586,14.426,14.533,2150000.0
2009-08-07 21:40:00,14.575,14.58,14.434,14.57,2000000.0
2009-08-07 21:45:00,14.534,14.568,14.426,14.55,2050000.0
2009-08-07 21:50:00,14.432,14.56,14.412,14.412,1900000.0
2009-08-07 21:55:00,14.481,14.583,14.398,14.507,2000000.0
2009-08-07 22:00:00,14.533,14.567,14.414,14.56,1650000.0
2009-08-07 22:05:00,14.517,14.569,14.401,14.472,1800000.0
2009-08-07 22:10:00,14.564,14.564,14.403,14.501,1850000.0
2009-08-07 22:15:00,14.524,14.593,14.428,14.459,1550000.0
2009-08-07 22:20:00,14.541,14.568,14.424,14.438,1150000.0
2009-08-07 22:25:00,14.56,14.56,14.412,14.544,1100000.0
2009-08-07 22:30:00,14.539,14.553,14.385,14.54,1200000.0
2009-08-07 22:35:00,14.521,14.54,14.382,14.54,1500000.0
2009-08-07 22:40:00,14.402,14.562,14.37,14.534,1850000.0
2009-08-07 22:45:00,14.473,14.622,14.446,14.587,1950000.0
2009-08-07 22:50:00,14.48,14.632,14.433,14.6,2700000.0
2009-08-07 22:55:00,14.493,14.596,14.466,14.58,2650000.0
2009-08-09 23:00:00,14.57,14.601,14.441,14.551,950000.0
2009-08-09 23:05:00,14.523,14.568,14.439,14.53,400000.0
2009-08-09 23:10:00,14.498,14.584,14.449,14.467,1150000.0
2009-08-09 23:15:00,14.478,14.588,14.458,14.554,1200000.0
2009-08-09 23:20:00,14.498,14.584,14.41,14.565,1350000.0
2009-08-09 23:25:00,14.496,14.645,14.496,14.591,600000.0
2009-08-09 23:30:00,14.488,14.584,14.454,14.543,1050000.0
2009-08-09 23:40:00,14.574,14.584,14.412,14.512,1200000.0
2009-08-09 23:45:00,14.567,14.567,14.467,14.474,500000.0
2009-08-09 23:50:00,14.538,14.661,14.457,14.481,2200000.0
2009-08-09 23:55:00,14.536,14.584,14.449,14.449,400000.0
2009-08-10 00:00:00,14.504,14.634,14.415,14.474,4800000.0
2009-08-10 00:05:00,14.466,14.546,14.332,14.502,2300000.0
2009-08-10 00:10:00,14.452,14.536,14.345,14.493,2600000.0
2009-08-10 00:15:00,14.457,14.534,14.364,14.524,1450000.0
2009-08-10 00:20:00,14.368,14.544,14.368,14.474,2300000.0
2009-08-10 00:25:00,14.501,14.515,14.339,14.402,1800000.0
2009-08-10 00:30:00,14.505,14.545,14.33,14.488,3150000.0
2009-08-10 00:35:00,14.475,14.536,14.358,14.42,1750000.0
2009-08-10 00:40:00,14.43,14.571,14.326,14.424,3200000.0
2009-08-10 00:45:00,14.465,14.548,14.376,14.502,800000.0
2009-08-10 00:50:00,14.482,14.537,14.363,14.429,2350000.0
2009-08-10 00:55:00,14.466,14.534,14.344,14.497,2300000.0
2009-08-10 01:00:00,14.388,14.555,14.388,14.507,2600000.0
2009-08-10 01:05:00,14.519,14.541,14.35,14.399,3500000.0
2009-08-10 01:10:00,14.538,14.576,14.385,14.501,1950000.0
2009-08-10 01:15:00,14.491,14.53,14.365,14.365,1900000.0
2009-08-10 01:20:00,14.487,14.556,14.382,14.437,2100000.0
2009-08-10 01:25:00,14.509,14.534,14.336,14.53,1750000.0
2009-08-10 01:30:00,14.539,14.57,14.39,14.551,1900000.0
2009-08-10 01:35:00,14.479,14.571,14.394,14.473,1950000.0
2009-08-10 01:40:00,14.511,14.526,14.386,14.488,1300000.0
2009-08-10 01:45:00,14.52,14.554,14.364,14.552,1700000.0
2009-08-10 01:50:00,14.537,14.586,14.406,14.537,2500000.0
2009-08-10 01:55:00,14.465,14.58,14.393,14.53,1850000.0
2009-08-10 02:00:00,14.472,14.58,14.369,14.41,1500000.0
2009-08-10 02:05:00,14.55,14.607,14.349,14.509,3300000.0
2009-08-10 02:10:00,14.515,14.54,14.378,14.469,1850000.0
2009-08-10 02:15:00,14.473,14.516,14.297,14.516,2100000.0
2009-08-10 02:20:00,14.445,14.534,14.359,14.446,2000000.0
2009-08-10 02:25:00,14.503,14.553,14.385,14.552,2350000.0
2009-08-10 02:30:00,14.418,14.599,14.397,14.519,2000000.0
2009-08-10 02:35:00,14.463,14.577,14.393,14.506,2400000.0
2009-08-10 02:40:00,14.378,14.52,14.366,14.492,1750000.0
2009-08-10 02:45:00,14.51,14.576,14.394,14.54,2950000.0
2009-08-10 02:50:00,14.425,14.589,14.397,14.507,3500000.0
2009-08-10 02:55:00,14.528,14.571,14.417,14.42,4600000.0
2009-08-10 03:00:00,14.559,14.594,14.41,14.546,1900000.0
2009-08-10 03:05:00,14.54,14.553,14.358,14.525,2650000.0
2009-08-10 03:10:00,14.551,14.558,14.388,14.481,2350000.0
2009-08-10 03:15:00,14.46,14.566,14.402,14.485,3200000.0
2009-08-10 03:20:00,14.473,14.572,14.46,14.534,1650000.0
2009-08-10 03:25:00,14.547,14.63,14.43,14.574,3700000.0
2009-08-10 03:30:00,14.493,14.605,14.461,14.575,1550000.0
2009-08-10 03:35:00,14.548,14.666,14.487,14.487,2050000.0
2009-08-10 03:40:00,14.512,14.621,14.451,14.575,1750000.0
2009-08-10 03:45:00,14.627,14.639,14.482,14.562,2600000.0
2009-08-10 03:50:00,14.629,14.67,14.475,14.544,2850000.0
2009-08-10 03:55:00,14.56,14.673,14.485,14.581,4800000.0
2009-08-10 04:00:00,14.53,14.655,14.476,14.619,1800000.0
2009-08-10 04:05:00,14.535,14.68,14.476,14.599,2900000.0
2009-08-10 04:10:00,14.588,14.661,14.491,14.603,2000000.0
2009-08-10 04:15:00,14.577,14.646,14.473,14.617,2200000.0
2009-08-10 04:20:00,14.653,14.661,14.496,14.527,1500000.0
2009-08-10 04:25:00,14.593,14.647,14.471,14.559,1900000.0
2009-08-10 04:30:00,14.617,14.677,14.493,14.666,1950000.0
2009-08-10 04:35:00,14.566,14.649,14.48,14.547,1850000.0
2009-08-10 04:40:00,14.624,14.655,14.515,14.529,2050000.0
2009-08-10 04:45:00,14.526,14.652,14.464,14.557,2700000.0
2009-08-10 04:50:00,14.532,14.624,14.508,14.61,1600000.0
2009-08-10 04:55:00,14.639,14.649,14.472,14.584,1750000.0
2009-08-10 05:00:00,14.577,14.632,14.443,14.484,1600000.0
2009-08-10 05:05:00,14.572,14.626,14.437,14.505,2700000.0
2009-08-10 05:10:00,14.463,14.632,14.413,14.506,2200000.0
2009-08-10 05:15:00,14.597,14.617,14.425,14.425,2350000.0
2009-08-10 05:20:00,14.462,14.604,14.428,14.579,2150000.0
2009-08-10 05:25:00,14.428,14.639,14.424,14.583,2150000.0
2009-08-10 05:30:00,14.593,14.612,14.423,14.503,1850000.0
2009-08-10 05:35:00,14.43,14.625,14.399,14.593,1650000.0
2009-08-10 05:40:00,14.608,14.622,14.479,14.592,1500000.0
2009-08-10 05:45:00,14.563,14.621,14.481,14.621,1700000.0
2009-08-10 05:50:00,14.524,14.635,14.479,14.609,1850000.0
2009-08-10 05:55:00,14.53,14.611,14.464,14.574,2000000.0
2009-08-10 06:00:00,14.565,14.647,14.456,14.507,2550000.0
2009-08-10 06:05:00,14.467,14.63,14.466,14.475,1900000.0
2009-08-10 06:10:00,14.549,14.638,14.469,14.613,1350000.0
2009-08-10 06:15:00,14.604,14.643,14.474,14.611,2200000.0
2009-08-10 06:20:00,14.578,14.659,14.473,14.491,2150000.0
2009-08-10 06:25:00,14.62,14.688,14.457,14.491,2350000.0
2009-08-10 06:30:00,14.623,14.666,14.511,14.559,1900000.0
2009-08-10 06:35:00,14.552,14.667,14.521,14.657,2350000.0
2009-08-10 06:40:00,14.622,14.678,14.499,14.602,2600000.0
2009-08-10 06:45:00,14.553,14.681,14.515,14.645,1850000.0
2009-08-10 06:50:00,14.589,14.667,14.464,14.612,1900000.0
2009-08-10 06:55:00,14.548,14.692,14.494,14.605,2200000.0
2009-08-10 07:00:00,14.56,14.651,14.496,14.522,2400000.0
2009-08-10 07:05:00,14.658,14.677,14.535,14.631,1850000.0
2009-08-10 07:10:00,14.591,14.69,14.475,14.69,3100000.0
2009-08-10 07:15:00,14.51,14.69,14.51,14.593,1700000.0
2009-08-10 07:20:00,14.617,14.655,14.482,14.584,2050000.0
2009-08-10 07:25:00,14.58,14.671,14.505,14.593,1750000.0
2009-08-10 07:30:00,14.542,14.677,14.495,14.592,1900000.0
2009-08-10 07:35:00,14.549,14.67,14.5,14.66,2150000.0
2009-08-10 07:40:00,14.526,14.67,14.524,14.67,2800000.0
2009-08-10 07:45:00,14.558,14.715,14.508,14.609,3200000.0
2009-08-10 07:50:00,14.549,14.725,14.501,14.637,3400000.0
2009-08-10 07:55:00,14.604,14.667,14.476,14.639,3100000.0
2009-08-10 08:00:00,14.621,14.651,14.471,14.561,2250000.0
2009-08-10 08:05:00,14.63,14.663,14.5,14.545,2550000.0
2009-08-10 08:10:00,14.529,14.628,14.444,14.458,2250000.0
2009-08-10 08:15:00,14.566,14.581,14.424,14.453,2500000.0
2009-08-10 08:20:00,14.502,14.618,14.4,14.478,2400000.0
2009-08-10 08:25:00,14.493,14.614,14.438,14.565,2750000.0
2009-08-10 08:30:00,14.477,14.621,14.436,14.504,2250000.0
2009-08-10 08:35:00,14.611,14.643,14.477,14.526,2050000.0
2009-08-10 08:40:00,14.572,14.618,14.467,14.519,2150000.0
2009-08-10 08:45:00,14.578,14.624,14.469,14.618,2700000.0
2009-08-10 08:50:00,14.578,14.683,14.481,14.582,2200000.0
2009-08-10 08:55:00,14.56,14.665,14.485,14.563,2000000.0
2009-08-10 09:00:00,14.532,14.632,14.483,14.501,2600000.0
2009-08-10 09:05:00,14.635,14.651,14.457,14.635,3300000.0
2009-08-10 09:10:00,14.581,14.692,14.494,14.639,2400000.0
2009-08-10 09:15:00,14.635,14.682,14.483,14.637,2250000.0
2009-08-10 09:20:00,14.647,14.674,14.525,14.641,3000000.0
2009-08-10 09:25:00,14.555,14.71,14.509,14.635,2350000.0
2009-08-10 09:30:00,14.592,14.693,14.509,14.555,2550000.0
2009-08-10 09:35:00,14.486,14.664,14.471,14.556,2400000.0
2009-08-10 09:40:00,14.519,14.64,14.47,14.582,2200000.0
2009-08-10 09:45:00,14.487,14.663,14.485,14.597,2750000.0
2009-08-10 09:50:00,14.583,14.629,14.477,14.54,1800000.0
2009-08-10 09:55:00,14.64,14.64,14.46,14.5,2850000.0
2009-08-10 10:00:00,14.483,14.617,14.394,14.56,2100000.0
2009-08-10 10:05:00,14.481,14.547,14.365,14.511,2700000.0
2009-08-10 10:10:00,14.416,14.555,14.397,14.52,2650000.0
2009-08-10 10:15:00,14.382,14.552,14.338,14.478,2200000.0
2009-08-10 10:20:00,14.422,14.514,14.335,14.362,2600000.0
2009-08-10 10:25:00,14.384,14.49,14.348,14.461,2100000.0
2009-08-10 10:30:00,14.411,14.498,14.313,14.368,2450000.0
2009-08-10 10:35:00,14.45,14.522,14.318,14.326,2100000.0
2009-08-10 10:40:00,14.377,14.498,14.332,14.437,2250000.0
2009-08-10 10:45:00,14.356,14.526,14.335,14.479,2300000.0
2009-08-10 10:50:00,14.426,14.521,14.333,14.384,2400000.0
2009-08-10 10:55:00,14.349,14.499,14.332,14.332,1950000.0
2009-08-10 11:00:00,14.389,14.491,14.337,14.447,2450000.0
2009-08-10 11:05:00,14.357,14.51,14.348,14.5,2250000.0
2009-08-10 11:10:00,14.372,14.534,14.332,14.402,2150000.0
2009-08-10 11:15:00,14.379,14.511,14.338,14.479,2050000.0
2009-08-10 11:20:00,14.355,14.531,14.31,14.344,2250000.0
2009-08-10 11:25:00,14.358,14.455,14.291,14.297,2400000.0
2009-08-10 11:30:00,14.294,14.474,14.294,14.384,2200000.0
2009-08-10 11:35:00,14.32,14.454,14.27,14.388,2150000.0
2009-08-10 11:40:00,14.356,14.445,14.307,14.428,2000000.0
2009-08-10 11:45:00,14.43,14.43,14.43,14.43,350000.0
2009-08-10 11:50:00,14.348,14.434,14.278,14.347,1750000.0
2009-08-10 11:55:00,14.375,14.439,14.278,14.294,2050000.0
2009-08-10 12:00:00,14.406,14.421,14.247,14.308,2700000.0
2009-08-10 12:05:00,14.36,14.421,14.258,14.37,2350000.0
2009-08-10 12:10:00,14.381,14.458,14.277,14.435,2050000.0
2009-08-10 12:15:00,14.354,14.463,14.311,14.368,2300000.0
2009-08-10 12:20:00,14.334,14.487,14.334,14.446,2950000.0
2009-08-10 12:25:00,14.453,14.465,14.327,14.459,2000000.0
2009-08-10 12:30:00,14.359,14.49,14.303,14.352,1600000.0
2009-08-10 12:35:00,14.422,14.492,14.323,14.372,2200000.0
2009-08-10 12:40:00,14.474,14.49,14.321,14.369,2300000.0
2009-08-10 12:45:00,14.444,14.507,14.326,14.384,2150000.0
2009-08-10 12:50:00,14.356,14.488,14.33,14.417,2250000.0
2009-08-10 12:55:00,14.362,14.486,14.314,14.364,2000000.0
2009-08-10 13:00:00,14.474,14.474,14.281,14.425,2250000.0
2009-08-10 13:05:00,14.333,14.475,14.321,14.363,2350000.0
2009-08-10 13:10:00,14.38,14.452,14.312,14.415,2200000.0
2009-08-10 13:15:00,14.336,14.451,14.283,14.349,2200000.0
2009-08-10 13:20:00,14.393,14.452,14.276,14.437,2200000.0
2009-08-10 13:25:00,14.427,14.464,14.254,14.33,2300000.0
2009-08-10 13:30:00,14.424,14.466,14.28,14.372,2350000.0
2009-08-10 13:35:00,14.414,14.483,14.333,14.436,2150000.0
2009-08-10 13:40:00,14.45,14.495,14.284,14.383,2650000.0
2009-08-10 13:45:00,14.384,14.46,14.252,14.313,2250000.0
2009-08-10 13:50:00,14.267,14.406,14.216,14.336,2000000.0
2009-08-10 13:55:00,14.418,14.465,14.267,14.361,2100000.0
2009-08-10 14:00:00,14.404,14.478,14.331,14.455,2350000.0
2009-08-10 14:05:00,14.434,14.476,14.322,14.375,2150000.0
2009-08-10 14:10:00,14.354,14.515,14.354,14.395,2300000.0
2009-08-10 14:15:00,14.503,14.541,14.361,14.429,2350000.0
2009-08-10 14:20:00,14.426,14.526,14.321,14.411,2550000.0
2009-08-10 14:25:00,14.412,14.42,14.207,14.316,2350000.0
2009-08-10 14:30:00,14.322,14.377,14.175,14.23,2300000.0
2009-08-10 14:35:00,14.33,14.337,14.149,14.211,2550000.0
2009-08-10 14:40:00,14.218,14.382,14.167,14.278,2450000.0
2009-08-10 14:45:00,14.295,14.411,14.173,14.241,2050000.0
2009-08-10 14:50:00,14.239,14.364,14.183,14.268,2200000.0
2009-08-10 14:55:00,14.264,14.35,14.177,14.29,2350000.0
2009-08-10 15:00:00,14.247,14.328,14.153,14.262,2000000.0
2009-08-10 15:05:00,14.289,14.361,14.182,14.361,1900000.0
2009-08-10 15:10:00,14.239,14.342,14.155,14.21,2100000.0
2009-08-10 15:15:00,14.337,14.371,14.199,14.219,2250000.0
2009-08-10 15:20:00,14.331,14.421,14.233,14.311,2850000.0
2009-08-10 15:25:00,14.407,14.412,14.258,14.335,2150000.0
2009-08-10 15:30:00,14.323,14.423,14.261,14.358,1900000.0
2009-08-10 15:35:00,14.361,14.456,14.237,14.375,2200000.0
2009-08-10 15:40:00,14.26,14.406,14.24,14.338,2350000.0
2009-08-10 15:45:00,14.23,14.39,14.22,14.349,2000000.0
2009-08-10 15:50:00,14.309,14.349,14.157,14.309,2250000.0
2009-08-10 15:55:00,14.242,14.336,14.161,14.223,1950000.0
2009-08-10 16:00:00,14.162,14.331,14.162,14.291,2500000.0
2009-08-10 16:05:00,14.281,14.347,14.165,14.341,2300000.0
2009-08-10 16:10:00,14.347,14.387,14.208,14.227,2250000.0
2009-08-10 16:15:00,14.328,14.378,14.217,14.358,2200000.0
2009-08-10 16:20:00,14.35,14.381,14.204,14.36,2300000.0
2009-08-10 16:25:00,14.291,14.379,14.219,14.302,2350000.0
2009-08-10 16:30:00,14.412,14.451,14.249,14.356,2200000.0
2009-08-10 16:35:00,14.283,14.415,14.222,14.415,2250000.0
2009-08-10 16:40:00,14.358,14.437,14.276,14.332,2350000.0
2009-08-10 16:45:00,14.307,14.43,14.265,14.269,2350000.0
2009-08-10 16:50:00,14.279,14.455,14.269,14.331,2050000.0
2009-08-10 16:55:00,14.416,14.443,14.271,14.319,2600000.0
2009-08-10 17:00:00,14.349,14.462,14.29,14.309,1950000.0
2009-08-10 17:05:00,14.359,14.426,14.273,14.398,2350000.0
2009-08-10 17:10:00,14.393,14.422,14.26,14.274,2150000.0
2009-08-10 17:15:00,14.316,14.42,14.253,14.315,2350000.0
2009-08-10 17:20:00,14.417,14.529,14.262,14.426,2100000.0
2009-08-10 17:25:00,14.445,14.452,14.287,14.443,2300000.0
2009-08-10 17:30:00,14.345,14.458,14.278,14.365,2300000.0
2009-08-10 17:35:00,14.443,14.475,14.258,14.394,2300000.0
2009-08-10 17:40:00,14.367,14.428,14.236,14.284,2800000.0
2009-08-10 17:45:00,14.363,14.44,14.26,14.383,2400000.0
2009-08-10 17:50:00,14.38,14.45,14.282,14.375,2400000.0
2009-08-10 17:55:00,14.424,14.463,14.258,14.334,2450000.0
2009-08-10 18:00:00,14.338,14.444,14.29,14.437,2200000.0
2009-08-10 18:05:00,14.448,14.531,14.373,14.391,2800000.0
2009-08-10 18:10:00,14.427,14.508,14.347,14.468,3150000.0
2009-08-10 18:15:00,14.393,14.485,14.304,14.344,3700000.0
2009-08-10 18:20:00,14.323,14.49,14.279,14.323,5700000.0
2009-08-10 18:25:00,14.343,14.482,14.273,14.273,3600000.0
2009-08-10 18:30:00,14.27,14.406,14.226,14.308,4100000.0
2009-08-10 18:35:00,14.281,14.387,14.222,14.286,3050000.0
2009-08-10 18:40:00,14.321,14.419,14.239,14.318,6850000.0
2009-08-10 18:45:00,14.319,14.399,14.235,14.324,4700000.0
2009-08-10 18:50:00,14.303,14.421,14.285,14.363,4450000.0
2009-08-10 18:55:00,14.332,14.422,14.261,14.405,4900000.0
2009-08-10 19:00:00,14.405,14.405,14.236,14.323,2250000.0
2009-08-10 19:05:00,14.287,14.414,14.238,14.299,2050000.0
2009-08-10 19:10:00,14.386,14.396,14.24,14.387,1900000.0
2009-08-10 19:15:00,14.303,14.432,14.22,14.383,1900000.0
2009-08-10 19:20:00,14.295,14.413,14.244,14.35,2150000.0
2009-08-10 19:25:00,14.282,14.37,14.187,14.252,2200000.0
2009-08-10 19:30:00,14.365,14.37,14.223,14.271,1900000.0
2009-08-10 19:35:00,14.351,14.388,14.227,14.248,2050000.0
2009-08-10 19:40:00,14.273,14.378,14.222,14.261,2300000.0
2009-08-10 19:45:00,14.274,14.391,14.222,14.338,2100000.0
2009-08-10 19:50:00,14.345,14.419,14.247,14.264,2100000.0
2009-08-10 19:55:00,14.259,14.426,14.216,14.216,2250000.0
2009-08-10 20:00:00,14.33,14.409,14.196,14.355,1600000.0
2009-08-10 20:05:00,14.311,14.386,14.201,14.312,2200000.0
2009-08-10 20:10:00,14.338,14.383,14.204,14.349,2150000.0
2009-08-10 20:15:00,14.23,14.325,14.162,14.237,2300000.0
2009-08-10 20:20:00,14.294,14.335,14.149,14.32,1800000.0
2009-08-10 20:25:00,14.198,14.386,14.197,14.211,1600000.0
2009-08-10 20:30:00,14.24,14.331,14.174,14.293,2300000.0
2009-08-10 20:35:00,14.311,14.344,14.161,14.32,1700000.0
2009-08-10 20:40:00,14.287,14.33,14.196,14.284,1950000.0
2009-08-10 20:45:00,14.326,14.326,14.162,14.31,1600000.0
2009-08-10 20:50:00,14.207,14.363,14.179,14.329,1850000.0
2009-08-10 20:55:00,14.215,14.35,14.174,14.31,1650000.0
2009-08-10 21:00:00,14.33,14.364,14.207,14.344,1400000.0
2009-08-10 21:05:00,14.35,14.359,14.194,14.299,2250000.0
2009-08-10 21:10:00,14.325,14.379,14.202,14.31,2300000.0
2009-08-10 21:15:00,14.356,14.36,14.198,14.3,2050000.0
2009-08-10 21:20:00,14.349,14.381,14.182,14.355,2450000.0
2009-08-10 21:25:00,14.315,14.375,14.214,14.314,2100000.0
2009-08-10 21:30:00,14.334,14.368,14.186,14.21,1750000.0
2009-08-10 21:35:00,14.286,14.353,14.201,14.287,1250000.0
2009-08-10 21:40:00,14.329,14.377,14.206,14.338,2250000.0
2009-08-10 21:45:00,14.333,14.36,14.246,14.35,1800000.0
2009-08-10 21:50:00,14.352,14.389,14.217,14.246,2150000.0
2009-08-10 21:55:00,14.327,14.406,14.241,14.359,1700000.0
2009-08-10 22:00:00,14.26,14.376,14.211,14.238,2250000.0
2009-08-10 22:05:00,14.28,14.395,14.224,14.35,2600000.0
2009-08-10 22:10:00,14.352,14.362,14.196,14.265,2150000.0
2009-08-10 22:15:00,14.319,14.371,14.226,14.36,1050000.0
2009-08-10 22:20:00,14.324,14.376,14.203,14.357,1800000.0
2009-08-10 22:25:00,14.334,14.353,14.224,14.343,1150000.0
2009-08-10 22:30:00,14.302,14.348,14.24,14.337,800000.0
2009-08-10 22:35:00,14.264,14.393,14.206,14.336,1650000.0
2009-08-10 22:40:00,14.247,14.362,14.197,14.199,1850000.0
2009-08-10 22:45:00,14.248,14.366,14.193,14.267,1700000.0
2009-08-10 22:50:00,14.341,14.343,14.209,14.32,1450000.0
2009-08-10 22:55:00,14.293,14.365,14.21,14.307,2050000.0
2009-08-10 23:00:00,14.329,14.381,14.189,14.239,1400000.0
2009-08-10 23:05:00,14.21,14.352,14.21,14.285,1100000.0
2009-08-10 23:10:00,14.281,14.368,14.191,14.309,2350000.0
2009-08-10 23:15:00,14.298,14.341,14.217,14.278,750000.0
2009-08-10 23:20:00,14.273,14.32,14.164,14.32,1200000.0
2009-08-10 23:25:00,14.308,14.308,14.217,14.303,450000.0
2009-08-10 23:30:00,14.302,14.308,14.15,14.237,1450000.0
2009-08-10 23:35:00,14.3,14.3,14.3,14.3,1350000.0
2009-08-10 23:40:00,14.224,14.31,14.152,14.31,2750000.0
2009-08-10 23:45:00,14.3,14.31,14.3,14.3,3300000.0
2009-08-10 23:50:00,14.174,14.32,14.152,14.32,1650000.0
2009-08-10 23:55:00,14.243,14.319,14.179,14.265,700000.0
2009-08-11 00:00:00,14.296,14.359,14.164,14.329,2850000.0
2009-08-11 00:05:00,14.226,14.345,14.219,14.299,1250000.0
2009-08-11 00:10:00,14.321,14.374,14.15,14.284,2450000.0
2009-08-11 00:15:00,14.334,14.334,14.164,14.33,1600000.0
2009-08-11 00:20:00,14.188,14.394,14.183,14.243,1500000.0
2009-08-11 00:25:00,14.322,14.366,14.218,14.31,1850000.0
2009-08-11 00:30:00,14.188,14.323,14.162,14.32,5700000.0
2009-08-11 00:35:00,14.31,14.33,14.31,14.32,2600000.0
2009-08-11 00:40:00,14.319,14.336,14.178,14.243,2350000.0
2009-08-11 00:45:00,14.31,14.371,14.176,14.291,1450000.0
2009-08-11 00:50:00,14.318,14.324,14.179,14.305,1050000.0
2009-08-11 00:55:00,14.307,14.307,14.167,14.178,400000.0
2009-08-11 01:00:00,14.315,14.33,14.137,14.239,2500000.0
2009-08-11 01:05:00,14.335,14.36,14.212,14.249,2150000.0
2009-08-11 01:10:00,14.227,14.361,14.152,14.199,2150000.0
2009-08-11 01:15:00,14.194,14.356,14.173,14.211,2400000.0
2009-08-11 01:20:00,14.299,14.352,14.209,14.32,2550000.0
2009-08-11 01:25:00,14.319,14.378,14.231,14.306,400000.0
2009-08-11 01:30:00,14.328,14.354,14.217,14.299,2300000.0
2009-08-11 01:35:00,14.353,14.353,14.274,14.274,100000.0
2009-08-11 01:40:00,14.272,14.328,14.175,14.241,2100000.0
2009-08-11 01:45:00,14.148,14.34,14.148,14.331,3150000.0
2009-08-11 01:50:00,14.296,14.354,14.213,14.302,1800000.0
2009-08-11 01:55:00,14.301,14.382,14.194,14.27,2600000.0
2009-08-11 02:00:00,14.32,14.326,14.165,14.22,1850000.0
2009-08-11 02:05:00,14.32,14.363,14.169,14.352,3350000.0
2009-08-11 02:10:00,14.33,14.349,14.193,14.32,1550000.0
2009-08-11 02:15:00,14.288,14.388,14.189,14.323,2550000.0
2009-08-11 02:20:00,14.278,14.401,14.194,14.264,2150000.0
2009-08-11 02:25:00,14.34,14.375,14.19,14.367,2350000.0
2009-08-11 02:30:00,14.251,14.408,14.202,14.36,2900000.0
2009-08-11 02:35:00,14.36,14.414,14.227,14.354,2050000.0
2009-08-11 02:40:00,14.383,14.418,14.241,14.351,2350000.0
2009-08-11 02:45:00,14.347,14.422,14.232,14.37,3350000.0
2009-08-11 02:50:00,14.231,14.394,14.227,14.365,3500000.0
2009-08-11 02:55:00,14.296,14.418,14.203,14.222,5250000.0
2009-08-11 03:00:00,14.33,14.394,14.199,14.338,1800000.0
2009-08-11 03:05:00,14.37,14.38,14.235,14.342,3600000.0
2009-08-11 03:10:00,14.383,14.408,14.236,14.331,2100000.0
2009-08-11 03:15:00,14.313,14.456,14.254,14.39,1450000.0
2009-08-11 03:20:00,14.309,14.421,14.249,14.372,2000000.0
2009-08-11 03:25:00,14.281,14.414,14.269,14.373,1400000.0
2009-08-11 03:30:00,14.259,14.425,14.254,14.301,1800000.0
2009-08-11 03:35:00,14.329,14.42,14.238,14.41,1750000.0
2009-08-11 03:40:00,14.349,14.425,14.27,14.398,1500000.0
2009-08-11 03:45:00,14.4,14.41,14.277,14.334,2200000.0
2009-08-11 03:50:00,14.36,14.443,14.214,14.308,2850000.0
2009-08-11 03:55:00,14.308,14.437,14.249,14.342,3800000.0
2009-08-11 04:00:00,14.37,14.403,14.254,14.403,1550000.0
2009-08-11 04:05:00,14.289,14.432,14.287,14.388,2600000.0
2009-08-11 04:10:00,14.376,14.421,14.253,14.399,1050000.0
2009-08-11 04:15:00,14.331,14.405,14.271,14.388,1050000.0
2009-08-11 04:20:00,14.366,14.417,14.258,14.258,1550000.0
2009-08-11 04:25:00,14.355,14.449,14.215,14.39,2250000.0
2009-08-11 04:30:00,14.391,14.396,14.234,14.375,1850000.0
2009-08-11 04:35:00,14.389,14.423,14.263,14.325,1550000.0
2009-08-11 04:40:00,14.381,14.395,14.255,14.274,1900000.0
2009-08-11 04:45:00,14.277,14.418,14.233,14.279,2450000.0
2009-08-11 04:50:00,14.296,14.38,14.226,14.278,2200000.0
2009-08-11 04:55:00,14.36,14.38,14.223,14.368,1400000.0
2009-08-11 05:00:00,14.373,14.403,14.223,14.36,1600000.0
2009-08-11 05:05:00,14.317,14.408,14.186,14.258,2200000.0
2009-08-11 05:10:00,14.269,14.4,14.232,14.353,1350000.0
2009-08-11 05:15:00,14.338,14.379,14.232,14.232,2150000.0
2009-08-11 05:20:00,14.244,14.389,14.218,14.362,2250000.0
2009-08-11 05:25:00,14.245,14.375,14.221,14.367,1700000.0
2009-08-11 05:30:00,14.355,14.377,14.222,14.36,1650000.0
2009-08-11 05:35:00,14.249,14.391,14.189,14.344,1550000.0
2009-08-11 05:40:00,14.336,14.393,14.227,14.326,1300000.0
2009-08-11 05:45:00,14.307,14.382,14.229,14.359,1650000.0
2009-08-11 05:50:00,14.344,14.377,14.276,14.36,1150000.0
2009-08-11 05:55:00,14.35,14.37,14.223,14.37,1200000.0
2009-08-11 06:00:00,14.335,14.4,14.228,14.39,1350000.0
2009-08-11 06:05:00,14.209,14.425,14.209,14.268,1900000.0
2009-08-11 06:10:00,14.299,14.4,14.232,14.39,1250000.0
2009-08-11 06:15:00,14.366,14.409,14.228,14.4,2300000.0
2009-08-11 06:20:00,14.336,14.392,14.231,14.231,1800000.0
2009-08-11 06:25:00,14.331,14.4,14.23,14.23,1800000.0
2009-08-11 06:30:00,14.359,14.37,14.202,14.276,1900000.0
2009-08-11 06:35:00,14.337,14.389,14.215,14.368,2150000.0
2009-08-11 06:40:00,14.346,14.402,14.239,14.329,2600000.0
2009-08-11 06:45:00,14.263,14.412,14.199,14.384,1850000.0
2009-08-11 06:50:00,14.269,14.4,14.239,14.34,1400000.0
2009-08-11 06:55:00,14.259,14.397,14.219,14.323,2200000.0
2009-08-11 07:00:00,14.299,14.41,14.257,14.278,2200000.0
2009-08-11 07:05:00,14.37,14.386,14.25,14.345,1850000.0
2009-08-11 07:10:00,14.283,14.392,14.188,14.315,3000000.0
2009-08-11 07:15:00,14.234,14.42,14.234,14.42,1950000.0
2009-08-11 07:20:00,14.357,14.43,14.222,14.43,1900000.0
2009-08-11 07:25:00,14.341,14.42,14.281,14.323,1450000.0
2009-08-11 07:30:00,14.298,14.411,14.233,14.335,2350000.0
2009-08-11 07:35:00,14.323,14.436,14.257,14.346,1850000.0
2009-08-11 07:40:00,14.286,14.442,14.272,14.303,2400000.0
2009-08-11 07:45:00,14.42,14.43,14.266,14.38,3000000.0
2009-08-11 07:50:00,14.31,14.471,14.268,14.397,3400000.0
2009-08-11 07:55:00,14.331,14.442,14.229,14.352,3100000.0
2009-08-11 08:00:00,14.378,14.442,14.288,14.33,2250000.0
2009-08-11 08:05:00,14.372,14.427,14.237,14.292,2550000.0
2009-08-11 08:10:00,14.32,14.427,14.259,14.299,2250000.0
2009-08-11 08:15:00,14.401,14.44,14.28,14.289,2800000.0
2009-08-11 08:20:00,14.331,14.442,14.283,14.319,2400000.0
2009-08-11 08:25:00,14.323,14.456,14.276,14.387,2750000.0
2009-08-11 08:30:00,14.291,14.46,14.291,14.291,2250000.0
2009-08-11 08:35:00,14.417,14.436,14.288,14.329,2050000.0
2009-08-11 08:40:00,14.375,14.426,14.246,14.349,2150000.0
2009-08-11 08:45:00,14.387,14.43,14.249,14.407,2700000.0
2009-08-11 08:50:00,14.373,14.462,14.27,14.347,2200000.0
2009-08-11 08:55:00,14.331,14.436,14.26,14.348,2000000.0
2009-08-11 09:00:00,14.332,14.478,14.303,14.303,2600000.0
2009-08-11 09:05:00,14.429,14.475,14.299,14.47,2800000.0
2009-08-11 09:10:00,14.381,14.484,14.267,14.444,2400000.0
2009-08-11 09:15:00,14.406,14.471,14.297,14.429,2250000.0
2009-08-11 09:20:00,14.436,14.452,14.28,14.41,3000000.0
2009-08-11 09:25:00,14.322,14.452,14.288,14.434,2350000.0
2009-08-11 09:30:00,14.397,14.491,14.297,14.365,2550000.0
2009-08-11 09:35:00,14.33,14.499,14.316,14.357,2400000.0
2009-08-11 09:40:00,14.318,14.459,14.277,14.377,2200000.0
2009-08-11 09:45:00,14.411,14.494,14.3,14.421,3000000.0
2009-08-11 09:50:00,14.403,14.451,14.288,14.353,2250000.0
2009-08-11 09:55:00,14.417,14.471,14.268,14.376,2900000.0
2009-08-11 10:00:00,14.314,14.438,14.283,14.422,1850000.0
2009-08-11 10:05:00,14.37,14.477,14.271,14.421,2700000.0
2009-08-11 10:10:00,14.311,14.45,14.26,14.45,2600000.0
2009-08-11 10:15:00,14.286,14.45,14.286,14.435,2400000.0
2009-08-11 10:20:00,14.357,14.475,14.298,14.334,2600000.0
2009-08-11 10:25:00,14.348,14.452,14.297,14.398,2100000.0
2009-08-11 10:30:00,14.353,14.536,14.309,14.392,2450000.0
2009-08-11 10:35:00,14.409,14.484,14.315,14.328,2150000.0
2009-08-11 10:40:00,14.355,14.491,14.289,14.396,2250000.0
2009-08-11 10:45:00,14.32,14.485,14.314,14.433,2300000.0
2009-08-11 10:50:00,14.43,14.48,14.299,14.359,2400000.0
2009-08-11 10:55:00,14.281,14.471,14.274,14.297,1950000.0
2009-08-11 11:00:00,14.346,14.458,14.31,14.41,2450000.0
2009-08-11 11:05:00,14.316,14.478,14.284,14.404,2250000.0
2009-08-11 11:10:00,14.332,14.484,14.286,14.364,2150000.0
2009-08-11 11:15:00,14.313,14.45,14.279,14.436,2100000.0
2009-08-11 11:20:00,14.274,14.461,14.274,14.325,2250000.0
2009-08-11 11:25:00,14.317,14.436,14.262,14.31,2400000.0
2009-08-11 11:30:00,14.295,14.419,14.263,14.362,2200000.0
2009-08-11 11:35:00,14.281,14.457,14.278,14.367,2150000.0
2009-08-11 11:40:00,14.333,14.44,14.277,14.385,2500000.0
2009-08-11 11:45:00,14.332,14.418,14.255,14.266,2050000.0
2009-08-11 11:50:00,14.327,14.444,14.263,14.297,2150000.0
2009-08-11 11:55:00,14.313,14.432,14.256,14.283,2150000.0
2009-08-11 12:00:00,14.363,14.439,14.235,14.278,2700000.0
2009-08-11 12:05:00,14.367,14.403,14.235,14.34,2350000.0
2009-08-11 12:10:00,14.35,14.399,14.226,14.375,2050000.0
2009-08-11 12:15:00,14.288,14.408,14.234,14.309,2300000.0
2009-08-11 12:20:00,14.235,14.406,14.208,14.335,2950000.0
2009-08-11 12:25:00,14.364,14.382,14.197,14.355,2000000.0
2009-08-11 12:30:00,14.261,14.373,14.214,14.238,2000000.0
2009-08-11 12:35:00,14.311,14.426,14.234,14.272,2200000.0
2009-08-11 12:40:00,14.387,14.416,14.244,14.317,2250000.0
2009-08-11 12:45:00,14.36,14.404,14.247,14.308,2150000.0
2009-08-11 12:50:00,14.304,14.407,14.252,14.319,2050000.0
2009-08-11 12:55:00,14.254,14.377,14.208,14.24,2000000.0
2009-08-11 13:00:00,14.38,14.38,14.167,14.301,2250000.0
2009-08-11 13:05:00,14.237,14.339,14.166,14.273,2350000.0
2009-08-11 13:10:00,14.279,14.353,14.209,14.309,2200000.0
2009-08-11 13:15:00,14.237,14.379,14.185,14.229,2200000.0
2009-08-11 13:20:00,14.288,14.357,14.181,14.335,2200000.0
2009-08-11 13:25:00,14.327,14.432,14.188,14.264,2300000.0
2009-08-11 13:30:00,14.329,14.366,14.187,14.265,2350000.0
2009-08-11 13:35:00,14.314,14.376,14.217,14.343,2150000.0
2009-08-11 13:40:00,14.337,14.37,14.18,14.322,2650000.0
2009-08-11 13:45:00,14.325,14.38,14.224,14.274,2200000.0
2009-08-11 13:50:00,14.268,14.413,14.232,14.33,2000000.0
2009-08-11 13:55:00,14.387,14.387,14.22,14.28,2100000.0
2009-08-11 14:00:00,14.328,14.4,14.25,14.4,2400000.0
2009-08-11 14:05:00,14.348,14.395,14.219,14.256,2150000.0
2009-08-11 14:10:00,14.279,14.431,14.228,14.274,2300000.0
2009-08-11 14:15:00,14.274,14.469,14.216,14.318,2450000.0
2009-08-11 14:20:00,14.292,14.424,14.253,14.372,2550000.0
2009-08-11 14:25:00,14.398,14.414,14.237,14.378,2350000.0
2009-08-11 14:30:00,14.383,14.417,14.235,14.235,2300000.0
2009-08-11 14:35:00,14.328,14.381,14.206,14.243,2550000.0
2009-08-11 14:40:00,14.265,14.408,14.21,14.297,2450000.0
2009-08-11 14:45:00,14.317,14.403,14.176,14.25,2050000.0
2009-08-11 14:50:00,14.248,14.383,14.215,14.285,2200000.0
2009-08-11 14:55:00,14.258,14.339,14.152,14.32,2350000.0
2009-08-11 15:00:00,14.266,14.338,14.166,14.3,2000000.0
2009-08-11 15:05:00,14.303,14.328,14.15,14.316,1900000.0
2009-08-11 15:10:00,14.21,14.347,14.122,14.158,2100000.0
2009-08-11 15:15:00,14.308,14.34,14.16,14.16,2250000.0
2009-08-11 15:20:00,14.269,14.328,14.135,14.222,2850000.0
2009-08-11 15:25:00,14.311,14.324,14.143,14.187,2150000.0
2009-08-11 15:30:00,14.186,14.274,14.108,14.239,1900000.0
2009-08-11 15:35:00,14.222,14.279,14.099,14.201,2200000.0
2009-08-11 15:40:00,14.141,14.29,14.091,14.201,2350000.0
2009-08-11 15:45:00,14.104,14.3,14.103,14.25,2000000.0
2009-08-11 15:50:00,14.213,14.268,14.079,14.231,2250000.0
2009-08-11 15:55:00,14.175,14.259,14.086,14.172,1950000.0
2009-08-11 16:00:00,14.106,14.261,14.082,14.211,2500000.0
2009-08-11 16:05:00,14.219,14.269,14.096,14.237,2300000.0
2009-08-11 16:10:00,14.263,14.268,14.083,14.111,2250000.0
2009-08-11 16:15:00,14.223,14.288,14.132,14.272,2200000.0
2009-08-11 16:20:00,14.268,14.295,14.123,14.257,2300000.0
2009-08-11 16:25:00,14.208,14.295,14.105,14.151,2350000.0
2009-08-11 16:30:00,14.261,14.263,14.099,14.217,2200000.0
2009-08-11 16:35:00,14.143,14.274,14.105,14.249,2250000.0
2009-08-11 16:40:00,14.171,14.271,14.103,14.173,2350000.0
2009-08-11 16:45:00,14.143,14.305,14.104,14.15,2350000.0
2009-08-11 16:50:00,14.164,14.28,14.111,14.198,2050000.0
2009-08-11 16:55:00,14.202,14.327,14.13,14.203,2550000.0
2009-08-11 17:00:00,14.209,14.303,14.155,14.175,1950000.0
2009-08-11 17:05:00,14.177,14.28,14.101,14.239,2350000.0
2009-08-11 17:10:00,14.262,14.311,14.123,14.123,2150000.0
2009-08-11 17:15:00,14.165,14.272,14.093,14.168,2350000.0
2009-08-11 17:20:00,14.254,14.297,14.109,14.217,2100000.0
2009-08-11 17:25:00,14.244,14.267,14.095,14.241,2300000.0
2009-08-11 17:30:00,14.167,14.288,14.12,14.162,2300000.0
2009-08-11 17:35:00,14.253,14.256,14.104,14.239,2300000.0
2009-08-11 17:40:00,14.182,14.257,14.076,14.097,2800000.0
2009-08-11 17:45:00,14.169,14.276,14.087,14.223,2400000.0
2009-08-11 17:50:00,14.214,14.287,14.096,14.203,2400000.0
2009-08-11 17:55:00,14.266,14.313,14.12,14.183,2450000.0
2009-08-11 18:00:00,14.17,14.346,14.125,14.332,2200000.0
2009-08-11 18:05:00,14.295,14.338,14.163,14.221,2800000.0
2009-08-11 18:10:00,14.249,14.345,14.191,14.307,3150000.0
2009-08-11 18:15:00,14.239,14.359,14.181,14.235,3700000.0
2009-08-11 18:20:00,14.27,14.394,14.208,14.228,5550000.0
2009-08-11 18:25:00,14.233,14.397,14.201,14.23,3600000.0
2009-08-11 18:30:00,14.229,14.38,14.223,14.285,3000000.0
2009-08-11 18:35:00,14.276,14.362,14.175,14.267,3050000.0
2009-08-11 18:40:00,14.28,14.373,14.223,14.299,6850000.0
2009-08-11 18:45:00,14.293,14.369,14.218,14.271,4700000.0
2009-08-11 18:50:00,14.276,14.377,14.22,14.307,4450000.0
2009-08-11 18:55:00,14.266,14.355,14.202,14.317,4900000.0
2009-08-11 19:00:00,14.344,14.344,14.171,14.279,2250000.0
2009-08-11 19:05:00,14.239,14.36,14.178,14.248,2050000.0
2009-08-11 19:10:00,14.336,14.336,14.182,14.325,1900000.0
2009-08-11 19:15:00,14.249,14.382,14.176,14.355,1900000.0
2009-08-11 19:20:00,14.224,14.369,14.204,14.298,2150000.0
2009-08-11 19:25:00,14.242,14.331,14.179,14.207,2200000.0
2009-08-11 19:30:00,14.324,14.343,14.176,14.228,1900000.0
2009-08-11 19:35:00,14.312,14.334,14.156,14.21,2050000.0
2009-08-11 19:40:00,14.228,14.331,14.19,14.209,2300000.0
2009-08-11 19:45:00,14.227,14.35,14.198,14.297,2100000.0
2009-08-11 19:50:00,14.303,14.36,14.2,14.25,2150000.0
2009-08-11 19:55:00,14.35,14.35,14.201,14.201,2400000.0
2009-08-11 20:00:00,14.311,14.368,14.18,14.326,1900000.0
2009-08-11 20:05:00,14.256,14.341,14.178,14.32,2200000.0
2009-08-11 20:10:00,14.304,14.37,14.158,14.313,1800000.0
2009-08-11 20:15:00,14.245,14.349,14.194,14.241,2150000.0
2009-08-11 20:20:00,14.268,14.327,14.142,14.263,2100000.0
2009-08-11 20:25:00,14.178,14.342,14.149,14.3,2150000.0
2009-08-11 20:30:00,14.228,14.389,14.186,14.295,2100000.0
2009-08-11 20:35:00,14.306,14.318,14.153,14.3,2200000.0
2009-08-11 20:40:00,14.269,14.346,14.179,14.3,1950000.0
2009-08-11 20:45:00,14.316,14.338,14.194,14.29,1600000.0
2009-08-11 20:50:00,14.197,14.321,14.146,14.308,1850000.0
2009-08-11 20:55:00,14.201,14.32,14.172,14.31,1800000.0
2009-08-11 21:00:00,14.29,14.324,14.203,14.238,500000.0
2009-08-11 21:05:00,14.296,14.361,14.117,14.282,2100000.0
2009-08-11 21:10:00,14.295,14.332,14.195,14.31,1450000.0
2009-08-11 21:15:00,14.303,14.399,14.183,14.288,1150000.0
2009-08-11 21:20:00,14.299,14.3,14.134,14.3,1300000.0
2009-08-11 21:25:00,14.26,14.319,14.189,14.319,900000.0
2009-08-11 21:30:00,14.294,14.327,14.149,14.161,1750000.0
2009-08-11 21:35:00,14.273,14.333,14.149,14.314,1300000.0
2009-08-11 21:40:00,14.285,14.324,14.163,14.294,1500000.0
2009-08-11 21:45:00,14.28,14.31,14.146,14.208,1300000.0
2009-08-11 21:50:00,14.292,14.315,14.135,14.185,1850000.0
2009-08-11 21:55:00,14.268,14.309,14.175,14.295,1200000.0
2009-08-11 22:00:00,14.196,14.303,14.123,14.168,2250000.0
2009-08-11 22:05:00,14.234,14.31,14.158,14.218,1850000.0
2009-08-11 22:10:00,14.286,14.299,14.142,14.192,2750000.0
2009-08-11 22:15:00,14.263,14.328,14.155,14.237,2000000.0
2009-08-11 22:20:00,14.2,14.342,14.155,14.214,2000000.0
2009-08-11 22:25:00,14.243,14.312,14.154,14.154,1000000.0
2009-08-11 22:30:00,14.204,14.291,14.154,14.236,950000.0
2009-08-11 22:40:00,14.274,14.28,14.113,14.28,1750000.0
2009-08-11 22:45:00,14.27,14.297,14.126,14.212,1800000.0
2009-08-11 22:50:00,14.281,14.303,14.149,14.28,2200000.0
2009-08-11 22:55:00,14.26,14.3,14.131,14.261,2000000.0
2009-08-11 23:00:00,14.287,14.292,14.151,14.27,2000000.0
2009-08-11 23:05:00,14.169,14.314,14.168,14.227,2450000.0
2009-08-11 23:10:00,14.225,14.297,14.124,14.203,1850000.0
2009-08-11 23:15:00,14.249,14.278,14.166,14.263,450000.0
2009-08-11 23:20:00,14.223,14.263,14.139,14.223,350000.0
2009-08-11 23:25:00,14.24,14.262,14.24,14.262,100000.0
2009-08-11 23:30:00,14.252,14.258,14.118,14.205,1050000.0
2009-08-11 23:40:00,14.194,14.272,14.122,14.216,1800000.0
2009-08-11 23:45:00,14.152,14.266,14.152,14.254,400000.0
2009-08-11 23:50:00,14.144,14.28,14.122,14.26,1900000.0
2009-08-11 23:55:00,14.2,14.277,14.137,14.27,2000000.0
2009-08-12 00:00:00,14.282,14.325,14.148,14.195,2300000.0
2009-08-12 00:05:00,14.189,14.308,14.17,14.17,1650000.0
2009-08-12 00:10:00,14.269,14.352,14.128,14.302,1750000.0
2009-08-12 00:15:00,14.259,14.287,14.144,14.287,400000.0
2009-08-12 00:20:00,14.165,14.312,14.165,14.193,1950000.0
2009-08-12 00:25:00,14.263,14.341,14.163,14.297,1950000.0
2009-08-12 00:30:00,14.191,14.339,14.167,14.3,1500000.0
2009-08-12 00:35:00,14.267,14.317,14.107,14.277,1250000.0
2009-08-12 00:40:00,14.294,14.318,14.167,14.232,2050000.0
2009-08-12 00:45:00,14.306,14.319,14.161,14.285,2000000.0
2009-08-12 00:50:00,14.296,14.333,14.164,14.262,2350000.0
2009-08-12 00:55:00,14.29,14.324,14.182,14.292,1850000.0
2009-08-12 01:00:00,14.319,14.331,14.177,14.267,3100000.0
2009-08-12 01:05:00,14.324,14.324,14.173,14.177,1000000.0
2009-08-12 01:10:00,14.211,14.36,14.165,14.337,2250000.0
2009-08-12 01:15:00,14.3,14.3,14.215,14.215,1050000.0
2009-08-12 01:20:00,14.258,14.324,14.126,14.324,2400000.0
2009-08-12 01:25:00,14.167,14.341,14.153,14.341,1450000.0
2009-08-12 01:30:00,14.316,14.322,14.198,14.276,1800000.0
2009-08-12 01:35:00,14.286,14.356,14.175,14.309,1250000.0
2009-08-12 01:40:00,14.262,14.343,14.178,14.244,2950000.0
2009-08-12 01:45:00,14.174,14.328,14.174,14.31,2600000.0
2009-08-12 01:50:00,14.271,14.336,14.185,14.3,1850000.0
2009-08-12 01:55:00,14.289,14.311,14.206,14.31,950000.0
2009-08-12 02:00:00,14.3,14.366,14.156,14.23,1450000.0
2009-08-12 02:05:00,14.309,14.338,14.174,14.326,3050000.0
2009-08-12 02:10:00,14.326,14.347,14.173,14.321,1850000.0
2009-08-12 02:15:00,14.307,14.354,14.19,14.321,2550000.0
2009-08-12 02:20:00,14.258,14.335,14.188,14.257,2150000.0
2009-08-12 02:25:00,14.3,14.351,14.163,14.351,2350000.0
2009-08-12 02:30:00,14.182,14.34,14.145,14.32,2300000.0
2009-08-12 02:35:00,14.321,14.386,14.212,14.318,1300000.0
2009-08-12 02:40:00,14.331,14.375,14.224,14.308,2100000.0
2009-08-12 02:45:00,14.336,14.354,14.168,14.354,3650000.0
2009-08-12 02:50:00,14.227,14.367,14.163,14.314,3500000.0
2009-08-12 02:55:00,14.26,14.344,14.202,14.31,1500000.0
2009-08-12 03:00:00,14.311,14.353,14.201,14.3,2200000.0
2009-08-12 03:05:00,14.338,14.338,14.202,14.31,750000.0
2009-08-12 03:10:00,14.312,14.367,14.186,14.223,1900000.0
2009-08-12 03:15:00,14.258,14.363,14.157,14.248,3150000.0
2009-08-12 03:20:00,14.232,14.373,14.17,14.308,2000000.0
2009-08-12 03:25:00,14.33,14.372,14.2,14.334,3100000.0
2009-08-12 03:30:00,14.333,14.354,14.234,14.251,1600000.0
2009-08-12 03:35:00,14.203,14.386,14.187,14.218,2950000.0
2009-08-12 03:40:00,14.256,14.347,14.172,14.318,1550000.0
2009-08-12 03:45:00,14.325,14.363,14.22,14.357,1550000.0
2009-08-12 03:50:00,14.303,14.387,14.156,14.284,3250000.0
2009-08-12 03:55:00,14.258,14.368,14.181,14.271,2850000.0
2009-08-12 04:00:00,14.218,14.321,14.191,14.305,1100000.0
2009-08-12 04:05:00,14.212,14.354,14.208,14.296,2150000.0
2009-08-12 04:10:00,14.325,14.343,14.21,14.254,1000000.0
2009-08-12 04:15:00,14.218,14.343,14.218,14.337,1700000.0
2009-08-12 04:20:00,14.255,14.337,14.221,14.269,1800000.0
2009-08-12 04:25:00,14.175,14.328,14.175,14.32,1750000.0
2009-08-12 04:30:00,14.252,14.345,14.18,14.27,2150000.0
2009-08-12 04:35:00,14.212,14.335,14.181,14.238,2350000.0
2009-08-12 04:40:00,14.167,14.292,14.165,14.185,1400000.0
2009-08-12 04:45:00,14.2,14.343,14.174,14.229,2800000.0
2009-08-12 04:50:00,14.219,14.299,14.175,14.19,2050000.0
2009-08-12 04:55:00,14.283,14.294,14.136,14.273,1800000.0
2009-08-12 05:00:00,14.196,14.283,14.145,14.182,2400000.0
2009-08-12 05:05:00,14.243,14.302,14.124,14.184,1900000.0
2009-08-12 05:10:00,14.163,14.296,14.116,14.264,1100000.0
2009-08-12 05:15:00,14.251,14.34,14.199,14.318,400000.0
2009-08-12 05:20:00,14.166,14.286,14.118,14.26,1850000.0
2009-08-12 05:25:00,14.307,14.347,14.139,14.282,1100000.0
2009-08-12 05:30:00,14.207,14.323,14.125,14.298,1400000.0
2009-08-12 05:35:00,14.139,14.307,14.095,14.307,450000.0
2009-08-12 05:40:00,14.224,14.32,14.115,14.207,1800000.0
2009-08-12 05:45:00,14.16,14.336,14.156,14.26,1600000.0
2009-08-12 05:50:00,14.242,14.308,14.148,14.242,1100000.0
2009-08-12 05:55:00,14.177,14.324,14.101,14.282,1600000.0
2009-08-12 06:00:00,14.254,14.298,14.128,14.214,2400000.0
2009-08-12 06:05:00,14.215,14.29,14.14,14.14,1450000.0
2009-08-12 06:10:00,14.2,14.274,14.117,14.138,2200000.0
2009-08-12 06:15:00,14.263,14.292,14.118,14.274,2250000.0
2009-08-12 06:20:00,14.236,14.3,14.142,14.28,1700000.0
2009-08-12 06:25:00,14.182,14.275,14.105,14.105,1750000.0
2009-08-12 06:30:00,14.269,14.303,14.139,14.233,1900000.0
2009-08-12 06:35:00,14.27,14.317,14.165,14.313,2150000.0
2009-08-12 06:40:00,14.28,14.357,14.166,14.262,2600000.0
2009-08-12 06:45:00,14.223,14.308,14.157,14.305,1850000.0
2009-08-12 06:50:00,14.191,14.313,14.181,14.276,1800000.0
2009-08-12 06:55:00,14.18,14.317,14.139,14.251,2200000.0
2009-08-12 07:00:00,14.204,14.32,14.148,14.169,2400000.0
2009-08-12 07:05:00,14.291,14.3,14.158,14.258,1850000.0
2009-08-12 07:10:00,14.214,14.335,14.155,14.31,3100000.0
2009-08-12 07:15:00,14.145,14.31,14.142,14.219,2000000.0
2009-08-12 07:20:00,14.252,14.328,14.144,14.224,2050000.0
2009-08-12 07:25:00,14.237,14.299,14.162,14.225,2050000.0
2009-08-12 07:30:00,14.293,14.33,14.161,14.254,2250000.0
2009-08-12 07:35:00,14.17,14.305,14.163,14.218,2300000.0
2009-08-12 07:40:00,14.188,14.327,14.138,14.185,2400000.0
2009-08-12 07:45:00,14.189,14.325,14.117,14.258,3550000.0
2009-08-12 07:50:00,14.199,14.317,14.139,14.269,3400000.0
2009-08-12 07:55:00,14.221,14.297,14.116,14.278,3100000.0
2009-08-12 08:00:00,14.263,14.306,14.133,14.189,2250000.0
2009-08-12 08:05:00,14.24,14.282,14.115,14.196,2550000.0
2009-08-12 08:10:00,14.179,14.259,14.1,14.136,2250000.0
2009-08-12 08:15:00,14.246,14.249,14.074,14.11,2500000.0
2009-08-12 08:20:00,14.163,14.307,14.069,14.134,2400000.0
2009-08-12 08:25:00,14.146,14.302,14.093,14.2,2750000.0
2009-08-12 08:30:00,14.112,14.237,14.089,14.131,2250000.0
2009-08-12 08:35:00,14.243,14.272,14.101,14.166,2050000.0
2009-08-12 08:40:00,14.207,14.27,14.057,14.179,2150000.0
2009-08-12 08:45:00,14.204,14.239,14.064,14.232,2700000.0
2009-08-12 08:50:00,14.172,14.218,14.038,14.122,2200000.0
2009-08-12 08:55:00,14.112,14.194,14.032,14.103,2000000.0
2009-08-12 09:00:00,14.083,14.233,14.021,14.057,2600000.0
2009-08-12 09:05:00,14.164,14.214,14.039,14.176,3300000.0
2009-08-12 09:10:00,14.129,14.22,14.018,14.154,2500000.0
2009-08-12 09:15:00,14.126,14.171,13.983,14.127,2250000.0
2009-08-12 09:20:00,14.144,14.203,14.011,14.142,3000000.0
2009-08-12 09:25:00,14.058,14.198,14.027,14.181,2350000.0
2009-08-12 09:30:00,14.086,14.207,14.041,14.089,2550000.0
2009-08-12 09:35:00,14.057,14.2,14.057,14.103,2400000.0
2009-08-12 09:40:00,14.075,14.197,14.031,14.083,2200000.0
2009-08-12 09:45:00,14.02,14.179,13.979,14.079,3000000.0
2009-08-12 09:50:00,14.082,14.159,13.968,14.056,2250000.0
2009-08-12 09:55:00,14.076,14.191,13.988,14.077,2900000.0
2009-08-12 10:00:00,14.032,14.162,14.008,14.162,2000000.0
2009-08-12 10:05:00,14.115,14.197,14.009,14.153,2700000.0
2009-08-12 10:10:00,14.078,14.188,14.038,14.179,2650000.0
2009-08-12 10:15:00,14.042,14.255,14.021,14.211,2200000.0
2009-08-12 10:20:00,14.106,14.216,14.035,14.095,2600000.0
2009-08-12 10:25:00,14.117,14.198,14.032,14.155,2100000.0
2009-08-12 10:30:00,14.098,14.208,14.016,14.093,2450000.0
2009-08-12 10:35:00,14.14,14.224,14.015,14.037,2100000.0
2009-08-12 10:40:00,14.087,14.21,14.005,14.15,2250000.0
2009-08-12 10:45:00,14.043,14.186,14.013,14.147,2300000.0
2009-08-12 10:50:00,14.129,14.174,14.026,14.068,2400000.0
2009-08-12 10:55:00,14.032,14.21,14.032,14.035,1950000.0
2009-08-12 11:00:00,14.112,14.215,14.03,14.12,2450000.0
2009-08-12 11:05:00,14.081,14.24,14.056,14.169,2250000.0
2009-08-12 11:10:00,14.109,14.224,14.074,14.128,2150000.0
2009-08-12 11:15:00,14.085,14.262,14.054,14.22,2100000.0
2009-08-12 11:20:00,14.065,14.217,14.056,14.097,2250000.0
2009-08-12 11:25:00,14.096,14.214,14.053,14.061,2600000.0
2009-08-12 11:30:00,14.087,14.222,14.07,14.151,2200000.0
2009-08-12 11:35:00,14.064,14.21,14.021,14.133,2150000.0
2009-08-12 11:40:00,14.104,14.214,14.051,14.167,2550000.0
2009-08-12 11:45:00,14.101,14.194,14.04,14.053,2050000.0
2009-08-12 11:50:00,14.117,14.213,14.037,14.087,2150000.0
2009-08-12 11:55:00,14.142,14.212,14.07,14.078,2050000.0
2009-08-12 12:00:00,14.208,14.242,14.039,14.134,2700000.0
2009-08-12 12:05:00,14.222,14.281,14.086,14.193,2350000.0
2009-08-12 12:10:00,14.214,14.262,14.112,14.247,2050000.0
2009-08-12 12:15:00,14.162,14.246,14.111,14.154,2300000.0
2009-08-12 12:20:00,14.107,14.279,14.105,14.21,2950000.0
2009-08-12 12:25:00,14.244,14.279,14.088,14.239,2000000.0
2009-08-12 12:30:00,14.149,14.254,14.095,14.12,2000000.0
2009-08-12 12:35:00,14.222,14.27,14.101,14.122,2250000.0
2009-08-12 12:40:00,14.248,14.289,14.077,14.157,2250000.0
2009-08-12 12:45:00,14.213,14.266,14.097,14.177,2150000.0
2009-08-12 12:50:00,14.155,14.256,14.105,14.205,2200000.0
2009-08-12 12:55:00,14.169,14.284,14.102,14.166,2000000.0
2009-08-12 13:00:00,14.248,14.263,14.072,14.214,2250000.0
2009-08-12 13:05:00,14.14,14.294,14.11,14.206,2350000.0
2009-08-12 13:10:00,14.199,14.285,14.135,14.233,2200000.0
2009-08-12 13:15:00,14.16,14.305,14.113,14.161,2200000.0
2009-08-12 13:20:00,14.235,14.294,14.108,14.254,2200000.0
2009-08-12 13:25:00,14.247,14.307,14.105,14.154,2300000.0
2009-08-12 13:30:00,14.217,14.27,14.103,14.185,2450000.0
2009-08-12 13:35:00,14.233,14.285,14.13,14.232,2150000.0
2009-08-12 13:40:00,14.253,14.271,14.065,14.192,2650000.0
2009-08-12 13:45:00,14.209,14.267,14.1,14.162,2300000.0
2009-08-12 13:50:00,14.162,14.276,14.12,14.181,2000000.0
2009-08-12 13:55:00,14.247,14.253,14.089,14.136,2100000.0
2009-08-12 14:00:00,14.175,14.265,14.093,14.261,2350000.0
2009-08-12 14:05:00,14.242,14.304,14.124,14.19,2150000.0
2009-08-12 14:10:00,14.161,14.308,14.147,14.199,2300000.0
2009-08-12 14:15:00,14.202,14.302,14.115,14.207,2200000.0
2009-08-12 14:20:00,14.191,14.306,14.125,14.231,2550000.0
2009-08-12 14:25:00,14.256,14.279,14.122,14.241,2350000.0
2009-08-12 14:30:00,14.231,14.27,14.105,14.128,2300000.0
2009-08-12 14:35:00,14.223,14.309,14.122,14.171,2550000.0
2009-08-12 14:40:00,14.166,14.267,14.106,14.228,2450000.0
2009-08-12 14:45:00,14.219,14.344,14.109,14.16,2050000.0
2009-08-12 14:50:00,14.144,14.289,14.132,14.196,2200000.0
2009-08-12 14:55:00,14.16,14.271,14.107,14.25,2350000.0
2009-08-12 15:00:00,14.212,14.292,14.093,14.237,2000000.0
2009-08-12 15:05:00,14.238,14.288,14.124,14.263,1900000.0
2009-08-12 15:10:00,14.152,14.27,14.108,14.125,2100000.0
2009-08-12 15:15:00,14.263,14.291,14.115,14.115,2250000.0
2009-08-12 15:20:00,14.223,14.271,14.105,14.174,2850000.0
2009-08-12 15:25:00,14.253,14.262,14.104,14.177,2150000.0
2009-08-12 15:30:00,14.193,14.284,14.1,14.26,1900000.0
2009-08-12 15:35:00,14.259,14.381,14.156,14.301,2200000.0
2009-08-12 15:40:00,14.191,14.333,14.184,14.305,2350000.0
2009-08-12 15:45:00,14.206,14.366,14.206,14.357,2000000.0
2009-08-12 15:50:00,14.322,14.393,14.22,14.369,2250000.0
2009-08-12 15:55:00,14.313,14.402,14.237,14.313,1950000.0
2009-08-12 16:00:00,14.25,14.412,14.222,14.361,2500000.0
2009-08-12 16:05:00,14.405,14.429,14.272,14.41,2300000.0
2009-08-12 16:10:00,14.437,14.438,14.269,14.282,2250000.0
2009-08-12 16:15:00,14.371,14.443,14.298,14.429,2200000.0
2009-08-12 16:20:00,14.415,14.444,14.294,14.411,2300000.0
2009-08-12 16:25:00,14.364,14.491,14.334,14.394,2350000.0
2009-08-12 16:30:00,14.442,14.479,14.24,14.398,2200000.0
2009-08-12 16:35:00,14.317,14.435,14.277,14.393,2250000.0
2009-08-12 16:40:00,14.321,14.455,14.277,14.352,2350000.0
2009-08-12 16:45:00,14.334,14.493,14.302,14.356,2350000.0
2009-08-12 16:50:00,14.372,14.519,14.318,14.401,2050000.0
2009-08-12 16:55:00,14.464,14.505,14.313,14.406,2450000.0
2009-08-12 17:00:00,14.387,14.469,14.321,14.339,1950000.0
2009-08-12 17:05:00,14.382,14.472,14.323,14.455,2350000.0
2009-08-12 17:10:00,14.45,14.473,14.307,14.332,2150000.0
2009-08-12 17:15:00,14.381,14.521,14.329,14.435,2350000.0
2009-08-12 17:20:00,14.523,14.549,14.369,14.471,2100000.0
2009-08-12 17:25:00,14.521,14.559,14.369,14.52,2300000.0
2009-08-12 17:30:00,14.428,14.535,14.348,14.401,2350000.0
2009-08-12 17:35:00,14.502,14.509,14.349,14.502,2300000.0
2009-08-12 17:40:00,14.431,14.49,14.339,14.339,3000000.0
2009-08-12 17:45:00,14.4,14.514,14.314,14.469,2400000.0
2009-08-12 17:50:00,14.467,14.576,14.377,14.431,2400000.0
2009-08-12 17:55:00,14.491,14.531,14.349,14.387,2450000.0
2009-08-12 18:00:00,14.379,14.525,14.338,14.512,2200000.0
2009-08-12 18:05:00,14.487,14.572,14.353,14.446,2800000.0
2009-08-12 18:10:00,14.482,14.574,14.415,14.545,3150000.0
2009-08-12 18:15:00,14.467,14.523,14.383,14.386,3700000.0
2009-08-12 18:20:00,14.438,14.58,14.355,14.4,5450000.0
2009-08-12 18:25:00,14.399,14.541,14.345,14.382,3600000.0
2009-08-12 18:30:00,14.404,14.528,14.374,14.424,4100000.0
2009-08-12 18:35:00,14.407,14.531,14.352,14.434,3050000.0
2009-08-12 18:40:00,14.427,14.519,14.347,14.443,6850000.0
2009-08-12 18:45:00,14.435,14.52,14.331,14.419,3250000.0
2009-08-12 18:50:00,14.414,14.506,14.343,14.439,4450000.0
2009-08-12 18:55:00,14.486,14.514,14.332,14.442,4900000.0
2009-08-12 19:00:00,14.469,14.495,14.333,14.409,2250000.0
2009-08-12 19:05:00,14.394,14.51,14.35,14.5,2050000.0
2009-08-12 19:10:00,14.494,14.494,14.342,14.473,1900000.0
2009-08-12 19:15:00,14.419,14.526,14.381,14.507,1900000.0
2009-08-12 19:20:00,14.395,14.57,14.38,14.555,2150000.0
2009-08-12 19:25:00,14.477,14.615,14.417,14.478,2200000.0
2009-08-12 19:30:00,14.549,14.58,14.412,14.57,2050000.0
2009-08-12 19:35:00,14.526,14.58,14.424,14.57,1100000.0
2009-08-12 19:40:00,14.48,14.613,14.388,14.455,1900000.0
2009-08-12 19:45:00,14.453,14.582,14.431,14.531,2100000.0
2009-08-12 19:50:00,14.546,14.603,14.456,14.456,2150000.0
2009-08-12 19:55:00,14.58,14.622,14.414,14.444,1900000.0
2009-08-12 20:00:00,14.548,14.582,14.429,14.569,2100000.0
2009-08-12 20:05:00,14.511,14.577,14.41,14.523,2200000.0
2009-08-12 20:10:00,14.538,14.595,14.406,14.543,2050000.0
2009-08-12 20:15:00,14.451,14.543,14.374,14.421,2300000.0
2009-08-12 20:20:00,14.485,14.5,14.287,14.424,2100000.0
2009-08-12 20:25:00,14.333,14.489,14.326,14.404,1950000.0
2009-08-12 20:30:00,14.376,14.472,14.315,14.444,2300000.0
2009-08-12 20:35:00,14.44,14.502,14.314,14.399,2000000.0
2009-08-12 20:40:00,14.408,14.453,14.295,14.407,2200000.0
2009-08-12 20:45:00,14.451,14.49,14.322,14.428,1950000.0
2009-08-12 20:50:00,14.364,14.507,14.347,14.507,1850000.0
2009-08-12 20:55:00,14.395,14.535,14.353,14.488,2050000.0
2009-08-12 21:00:00,14.495,14.543,14.374,14.5,2450000.0
2009-08-12 21:05:00,14.527,14.556,14.381,14.463,2350000.0
2009-08-12 21:10:00,14.485,14.522,14.34,14.474,2250000.0
2009-08-12 21:15:00,14.499,14.557,14.365,14.506,2150000.0
2009-08-12 21:20:00,14.529,14.579,14.407,14.51,2500000.0
2009-08-12 21:25:00,14.5,14.522,14.367,14.452,1850000.0
2009-08-12 21:30:00,14.487,14.53,14.376,14.378,1500000.0
2009-08-12 21:35:00,14.414,14.53,14.382,14.464,1450000.0
2009-08-12 21:40:00,14.491,14.536,14.356,14.426,2150000.0
2009-08-12 21:45:00,14.465,14.512,14.332,14.412,1700000.0
2009-08-12 21:50:00,14.492,14.514,14.333,14.37,1700000.0
2009-08-12 21:55:00,14.462,14.526,14.389,14.518,1900000.0
2009-08-12 22:00:00,14.413,14.52,14.356,14.52,1200000.0
2009-08-12 22:05:00,14.467,14.524,14.384,14.51,3250000.0
2009-08-12 22:10:00,14.522,14.551,14.387,14.5,2350000.0
2009-08-12 22:15:00,14.46,14.538,14.388,14.445,1150000.0
2009-08-12 22:20:00,14.375,14.526,14.349,14.512,2150000.0
2009-08-12 22:25:00,14.48,14.51,14.437,14.51,700000.0
2009-08-12 22:30:00,14.493,14.501,14.387,14.493,1050000.0
2009-08-12 22:35:00,14.382,14.486,14.345,14.442,2050000.0
2009-08-12 22:40:00,14.38,14.513,14.38,14.49,2150000.0
2009-08-12 22:45:00,14.42,14.511,14.367,14.424,2250000.0
2009-08-12 22:50:00,14.518,14.537,14.359,14.43,1450000.0
2009-08-12 22:55:00,14.453,14.521,14.364,14.466,2150000.0
2009-08-12 23:00:00,14.514,14.577,14.385,14.476,1750000.0
2009-08-12 23:05:00,14.51,14.538,14.408,14.487,1400000.0
2009-08-12 23:10:00,14.452,14.557,14.393,14.46,2050000.0
2009-08-12 23:15:00,14.453,14.51,14.366,14.51,950000.0
2009-08-12 23:20:00,14.463,14.527,14.361,14.488,1150000.0
2009-08-12 23:30:00,14.492,14.498,14.358,14.461,700000.0
2009-08-12 23:35:00,14.5,14.5,14.5,14.5,1350000.0
2009-08-12 23:40:00,14.434,14.503,14.362,14.376,1350000.0
2009-08-12 23:45:00,14.51,14.51,14.51,14.51,1100000.0
2009-08-12 23:50:00,14.384,14.504,14.362,14.491,1350000.0
2009-08-13 00:00:00,14.483,14.555,14.354,14.498,2850000.0
2009-08-13 00:05:00,14.509,14.509,14.385,14.484,1100000.0
2009-08-13 00:10:00,14.509,14.593,14.36,14.431,1750000.0
2009-08-13 00:15:00,14.495,14.541,14.39,14.5,1050000.0
2009-08-13 00:20:00,14.378,14.522,14.378,14.501,800000.0
2009-08-13 00:25:00,14.52,14.544,14.516,14.516,300000.0
2009-08-13 00:30:00,14.383,14.546,14.378,14.51,1400000.0
2009-08-13 00:35:00,14.48,14.517,14.384,14.457,700000.0
2009-08-13 00:40:00,14.499,14.544,14.363,14.462,2250000.0
2009-08-13 00:50:00,14.498,14.504,14.368,14.444,650000.0
2009-08-13 00:55:00,14.378,14.524,14.378,14.496,1350000.0
2009-08-13 01:00:00,14.514,14.543,14.335,14.504,2150000.0
2009-08-13 01:05:00,14.398,14.538,14.385,14.42,1350000.0
2009-08-13 01:10:00,14.423,14.567,14.373,14.426,1450000.0
2009-08-13 01:15:00,14.488,14.526,14.4,14.433,1250000.0
2009-08-13 01:20:00,14.479,14.518,14.366,14.39,1400000.0
2009-08-13 01:25:00,14.441,14.546,14.382,14.51,1350000.0
2009-08-13 01:30:00,14.515,14.54,14.412,14.52,2300000.0
2009-08-13 01:35:00,14.51,14.543,14.394,14.543,800000.0
2009-08-13 01:40:00,14.462,14.514,14.42,14.456,700000.0
2009-08-13 01:45:00,14.373,14.567,14.373,14.513,2900000.0
2009-08-13 01:50:00,14.498,14.564,14.406,14.512,2100000.0
2009-08-13 01:55:00,14.51,14.554,14.425,14.511,2400000.0
2009-08-13 02:00:00,14.54,14.563,14.417,14.435,1900000.0
2009-08-13 02:05:00,14.539,14.575,14.364,14.54,3050000.0
2009-08-13 02:10:00,14.537,14.547,14.376,14.52,1550000.0
2009-08-13 02:15:00,14.511,14.56,14.382,14.524,2850000.0
2009-08-13 02:20:00,14.458,14.557,14.369,14.442,2150000.0
2009-08-13 02:25:00,14.497,14.561,14.37,14.51,2200000.0
2009-08-13 02:30:00,14.366,14.55,14.357,14.438,2200000.0
2009-08-13 02:35:00,14.484,14.617,14.353,14.529,2400000.0
2009-08-13 02:40:00,14.541,14.558,14.403,14.517,1800000.0
2009-08-13 02:45:00,14.527,14.55,14.398,14.53,3300000.0
2009-08-13 02:50:00,14.43,14.573,14.373,14.514,3050000.0
2009-08-13 02:55:00,14.53,14.54,14.376,14.379,4250000.0
2009-08-13 03:00:00,14.498,14.579,14.38,14.498,2000000.0
2009-08-13 03:05:00,14.53,14.564,14.401,14.522,2700000.0
2009-08-13 03:10:00,14.526,14.54,14.394,14.53,2200000.0
2009-08-13 03:15:00,14.448,14.589,14.354,14.473,3200000.0
2009-08-13 03:20:00,14.458,14.535,14.354,14.493,1650000.0
2009-08-13 03:25:00,14.515,14.54,14.366,14.521,3700000.0
2009-08-13 03:30:00,14.413,14.53,14.399,14.52,800000.0
2009-08-13 03:35:00,14.424,14.559,14.399,14.425,2000000.0
2009-08-13 03:40:00,14.446,14.551,14.398,14.51,1350000.0
2009-08-13 03:45:00,14.486,14.558,14.412,14.495,2300000.0
2009-08-13 03:50:00,14.487,14.551,14.353,14.456,3250000.0
2009-08-13 03:55:00,14.427,14.537,14.386,14.471,3650000.0
2009-08-13 04:00:00,14.404,14.548,14.404,14.49,650000.0
2009-08-13 04:05:00,14.416,14.556,14.399,14.475,2000000.0
2009-08-13 04:10:00,14.513,14.55,14.375,14.416,1300000.0
2009-08-13 04:15:00,14.443,14.523,14.374,14.523,850000.0
2009-08-13 04:20:00,14.495,14.528,14.36,14.426,850000.0
2009-08-13 04:25:00,14.509,14.561,14.378,14.448,1750000.0
2009-08-13 04:30:00,14.51,14.587,14.35,14.398,1700000.0
2009-08-13 04:35:00,14.539,14.539,14.367,14.425,1550000.0
2009-08-13 04:40:00,14.475,14.515,14.381,14.402,1200000.0
2009-08-13 04:45:00,14.394,14.544,14.353,14.458,2250000.0
2009-08-13 04:50:00,14.446,14.537,14.418,14.462,1250000.0
2009-08-13 04:55:00,14.516,14.531,14.424,14.52,1750000.0
2009-08-13 05:00:00,14.454,14.541,14.358,14.414,1850000.0
2009-08-13 05:05:00,14.51,14.534,14.374,14.43,3200000.0
2009-08-13 05:10:00,14.36,14.52,14.356,14.39,1650000.0
2009-08-13 05:15:00,14.52,14.52,14.357,14.357,2100000.0
2009-08-13 05:20:00,14.416,14.554,14.383,14.505,2150000.0
2009-08-13 05:25:00,14.406,14.542,14.384,14.51,1250000.0
2009-08-13 05:30:00,14.524,14.527,14.387,14.486,1300000.0
2009-08-13 05:35:00,14.51,14.51,14.393,14.449,600000.0
2009-08-13 05:40:00,14.454,14.551,14.374,14.542,1500000.0
2009-08-13 05:45:00,14.527,14.538,14.408,14.496,700000.0
2009-08-13 05:50:00,14.443,14.539,14.337,14.533,1600000.0
2009-08-13 05:55:00,14.443,14.544,14.388,14.514,1200000.0
2009-08-13 06:00:00,14.495,14.578,14.386,14.55,1750000.0
2009-08-13 06:05:00,14.54,14.55,14.391,14.54,1400000.0
2009-08-13 06:10:00,14.459,14.57,14.392,14.428,800000.0
2009-08-13 06:15:00,14.526,14.55,14.383,14.514,2250000.0
2009-08-13 06:20:00,14.488,14.573,14.368,14.414,2150000.0
2009-08-13 06:25:00,14.465,14.528,14.352,14.447,1200000.0
2009-08-13 06:30:00,14.51,14.528,14.365,14.436,1900000.0
2009-08-13 06:35:00,14.503,14.595,14.402,14.542,2150000.0
2009-08-13 06:40:00,14.51,14.544,14.401,14.503,2600000.0
2009-08-13 06:45:00,14.438,14.57,14.382,14.532,1850000.0
2009-08-13 06:50:00,14.439,14.57,14.406,14.515,1300000.0
2009-08-13 06:55:00,14.413,14.573,14.388,14.483,2300000.0
2009-08-13 07:00:00,14.45,14.547,14.408,14.408,2400000.0
2009-08-13 07:05:00,14.549,14.555,14.441,14.503,1450000.0
2009-08-13 07:10:00,14.461,14.565,14.399,14.488,3300000.0
2009-08-13 07:15:00,14.406,14.567,14.406,14.483,1400000.0
2009-08-13 07:20:00,14.527,14.58,14.409,14.477,1050000.0
2009-08-13 07:25:00,14.484,14.577,14.408,14.461,1400000.0
2009-08-13 07:30:00,14.488,14.58,14.403,14.497,2150000.0
2009-08-13 07:35:00,14.435,14.59,14.435,14.499,1600000.0
2009-08-13 07:40:00,14.438,14.613,14.377,14.46,2400000.0
2009-08-13 07:45:00,14.47,14.58,14.411,14.55,3200000.0
2009-08-13 07:50:00,14.504,14.679,14.467,14.584,3850000.0
2009-08-13 07:55:00,14.539,14.61,14.439,14.598,3100000.0
2009-08-13 08:00:00,14.585,14.648,14.487,14.521,2250000.0
2009-08-13 08:05:00,14.615,14.655,14.456,14.566,2550000.0
2009-08-13 08:10:00,14.543,14.646,14.458,14.492,2250000.0
2009-08-13 08:15:00,14.626,14.659,14.483,14.519,2500000.0
2009-08-13 08:20:00,14.522,14.626,14.483,14.543,2400000.0
2009-08-13 08:25:00,14.514,14.663,14.453,14.573,2750000.0
2009-08-13 08:30:00,14.488,14.636,14.447,14.526,2250000.0
2009-08-13 08:35:00,14.608,14.648,14.443,14.566,2050000.0
2009-08-13 08:40:00,14.606,14.656,14.463,14.55,2150000.0
2009-08-13 08:45:00,14.614,14.673,14.503,14.621,2700000.0
2009-08-13 08:50:00,14.589,14.64,14.491,14.57,2200000.0
2009-08-13 08:55:00,14.574,14.676,14.511,14.546,1700000.0
2009-08-13 09:00:00,14.555,14.669,14.507,14.547,2600000.0
2009-08-13 09:05:00,14.644,14.688,14.502,14.661,3300000.0
2009-08-13 09:10:00,14.586,14.686,14.511,14.679,2350000.0
2009-08-13 09:15:00,14.637,14.71,14.522,14.673,2250000.0
2009-08-13 09:20:00,14.668,14.709,14.529,14.686,3000000.0
2009-08-13 09:25:00,14.595,14.73,14.556,14.704,2350000.0
2009-08-13 09:30:00,14.622,14.74,14.581,14.651,2550000.0
2009-08-13 09:35:00,14.587,14.766,14.543,14.62,2400000.0
2009-08-13 09:40:00,14.575,14.77,14.564,14.648,2200000.0
2009-08-13 09:45:00,14.578,14.742,14.578,14.676,3000000.0
2009-08-13 09:50:00,14.662,14.727,14.56,14.62,2250000.0
2009-08-13 09:55:00,14.688,14.746,14.559,14.617,2900000.0
2009-08-13 10:00:00,14.596,14.739,14.557,14.717,2050000.0
2009-08-13 10:05:00,14.654,14.728,14.565,14.701,2700000.0
2009-08-13 10:10:00,14.621,14.739,14.575,14.728,2650000.0
2009-08-13 10:15:00,14.605,14.784,14.601,14.774,2200000.0
2009-08-13 10:20:00,14.686,14.782,14.587,14.622,2600000.0
2009-08-13 10:25:00,14.665,14.761,14.604,14.703,2100000.0
2009-08-13 10:30:00,14.629,14.738,14.589,14.65,2450000.0
2009-08-13 10:35:00,14.706,14.77,14.564,14.623,2100000.0
2009-08-13 10:40:00,14.661,14.79,14.61,14.725,2250000.0
2009-08-13 10:45:00,14.62,14.81,14.62,14.773,2300000.0
2009-08-13 10:50:00,14.739,14.8,14.631,14.704,2400000.0
2009-08-13 10:55:00,14.633,14.798,14.624,14.641,1950000.0
2009-08-13 11:00:00,14.706,14.825,14.647,14.759,2450000.0
2009-08-13 11:05:00,14.673,14.811,14.648,14.745,2250000.0
2009-08-13 11:10:00,14.682,14.795,14.595,14.692,2150000.0
2009-08-13 11:15:00,14.668,14.835,14.632,14.829,2100000.0
2009-08-13 11:20:00,14.668,14.821,14.668,14.676,2250000.0
2009-08-13 11:25:00,14.739,14.848,14.677,14.716,2400000.0
2009-08-13 11:30:00,14.701,14.852,14.682,14.8,2200000.0
2009-08-13 11:35:00,14.687,14.859,14.626,14.778,2150000.0
2009-08-13 11:40:00,14.771,14.85,14.676,14.798,2550000.0
2009-08-13 11:45:00,14.762,14.841,14.676,14.699,2050000.0
2009-08-13 11:50:00,14.749,14.881,14.669,14.725,2150000.0
2009-08-13 11:55:00,14.78,14.867,14.72,14.736,2050000.0
2009-08-13 12:00:00,14.835,14.872,14.708,14.731,2700000.0
2009-08-13 12:05:00,14.794,14.882,14.685,14.809,2350000.0
2009-08-13 12:10:00,14.805,14.862,14.661,14.825,2050000.0
2009-08-13 12:15:00,14.747,14.862,14.698,14.753,2300000.0
2009-08-13 12:20:00,14.716,14.885,14.703,14.81,2950000.0
2009-08-13 12:25:00,14.829,14.837,14.683,14.801,2000000.0
2009-08-13 12:30:00,14.737,14.848,14.675,14.687,2000000.0
2009-08-13 12:35:00,14.77,14.855,14.698,14.762,2200000.0
2009-08-13 12:40:00,14.89,14.956,14.706,14.827,2250000.0
2009-08-13 12:45:00,14.904,14.982,14.799,14.899,2150000.0
2009-08-13 12:50:00,14.857,14.992,14.768,14.903,2150000.0
2009-08-13 12:55:00,14.877,15.013,14.853,14.937,2000000.0
2009-08-13 13:00:00,15.057,15.144,14.945,15.032,2250000.0
2009-08-13 13:05:00,14.936,15.055,14.894,14.963,2350000.0
2009-08-13 13:10:00,14.928,15.041,14.883,14.986,2200000.0
2009-08-13 13:15:00,14.941,15.067,14.839,14.881,2200000.0
2009-08-13 13:20:00,14.934,15.072,14.839,14.951,2200000.0
2009-08-13 13:25:00,14.952,14.999,14.797,14.844,2300000.0
2009-08-13 13:30:00,14.928,15.018,14.831,14.849,2350000.0
2009-08-13 13:35:00,14.903,14.978,14.807,14.903,2150000.0
2009-08-13 13:40:00,14.97,14.975,14.801,14.893,2650000.0
2009-08-13 13:45:00,14.882,14.933,14.769,14.834,2100000.0
2009-08-13 13:50:00,14.831,14.96,14.793,14.865,1500000.0
2009-08-13 13:55:00,14.928,14.973,14.774,14.823,2100000.0
2009-08-13 14:00:00,14.9,14.984,14.786,14.977,2350000.0
2009-08-13 14:05:00,14.932,14.995,14.797,14.864,2150000.0
2009-08-13 14:10:00,14.841,15.035,14.813,14.841,2300000.0
2009-08-13 14:15:00,14.92,14.973,14.782,14.87,2450000.0
2009-08-13 14:20:00,14.854,14.964,14.733,14.837,2550000.0
2009-08-13 14:25:00,14.863,14.907,14.736,14.855,2350000.0
2009-08-13 14:30:00,14.869,14.874,14.727,14.741,2300000.0
2009-08-13 14:35:00,14.853,14.91,14.748,14.78,2550000.0
2009-08-13 14:40:00,14.793,14.888,14.737,14.853,2450000.0
2009-08-13 14:45:00,14.849,14.923,14.697,14.752,2050000.0
2009-08-13 14:50:00,14.743,14.936,14.743,14.849,2200000.0
2009-08-13 14:55:00,14.802,14.897,14.728,14.897,2350000.0
2009-08-13 15:00:00,14.881,14.95,14.762,14.902,2000000.0
2009-08-13 15:05:00,14.889,14.961,14.748,14.906,1900000.0
2009-08-13 15:10:00,14.786,14.962,14.754,14.758,2100000.0
2009-08-13 15:15:00,14.899,14.911,14.728,14.728,2250000.0
2009-08-13 15:20:00,14.825,14.92,14.716,14.807,2850000.0
2009-08-13 15:25:00,14.879,14.923,14.723,14.765,2150000.0
2009-08-13 15:30:00,14.786,14.874,14.638,14.832,1900000.0
2009-08-13 15:35:00,14.828,14.894,14.705,14.795,2200000.0
2009-08-13 15:40:00,14.744,14.872,14.697,14.809,2350000.0
2009-08-13 15:45:00,14.733,14.9,14.683,14.79,2000000.0
2009-08-13 15:50:00,14.754,14.805,14.635,14.797,2250000.0
2009-08-13 15:55:00,14.745,14.847,14.668,14.761,1950000.0
2009-08-13 16:00:00,14.726,14.87,14.67,14.846,2500000.0
2009-08-13 16:05:00,14.849,14.9,14.723,14.885,2300000.0
2009-08-13 16:10:00,14.884,14.884,14.71,14.743,2250000.0
2009-08-13 16:15:00,14.851,14.914,14.765,14.897,2200000.0
2009-08-13 16:20:00,14.9,14.941,14.777,14.887,2300000.0
2009-08-13 16:25:00,14.859,14.96,14.782,14.823,2350000.0
2009-08-13 16:30:00,14.945,14.994,14.807,14.902,2200000.0
2009-08-13 16:35:00,14.821,14.96,14.796,14.945,2250000.0
2009-08-13 16:40:00,14.88,14.995,14.818,14.905,2350000.0
2009-08-13 16:45:00,14.836,14.966,14.8,14.827,2350000.0
2009-08-13 16:50:00,14.84,15.006,14.789,14.911,2050000.0
2009-08-13 16:55:00,14.875,15.034,14.868,14.929,2350000.0
2009-08-13 17:00:00,14.932,15.042,14.88,14.909,1950000.0
2009-08-13 17:05:00,14.921,14.999,14.813,14.969,2350000.0
2009-08-13 17:10:00,14.969,14.977,14.804,14.818,2150000.0
2009-08-13 17:15:00,14.856,15.005,14.799,14.895,2350000.0
2009-08-13 17:20:00,14.955,14.996,14.798,14.916,2100000.0
2009-08-13 17:25:00,14.967,14.975,14.802,14.96,2300000.0
2009-08-13 17:30:00,14.838,14.966,14.779,14.853,2400000.0
2009-08-13 17:35:00,14.932,14.966,14.817,14.966,2300000.0
2009-08-13 17:40:00,14.911,14.997,14.83,14.839,2800000.0
2009-08-13 17:45:00,14.869,14.988,14.82,14.922,2400000.0
2009-08-13 17:50:00,14.906,14.948,14.819,14.884,2400000.0
2009-08-13 17:55:00,14.942,14.986,14.811,14.887,2450000.0
2009-08-13 18:00:00,14.866,14.992,14.834,14.992,2200000.0
2009-08-13 18:05:00,14.949,15.035,14.841,14.879,2750000.0
2009-08-13 18:10:00,14.93,15.025,14.852,14.99,3150000.0
2009-08-13 18:15:00,14.899,15.051,14.854,14.897,3700000.0
2009-08-13 18:20:00,14.901,15.039,14.825,14.852,5450000.0
2009-08-13 18:25:00,14.859,15.028,14.825,14.867,3600000.0
2009-08-13 18:30:00,14.845,14.962,14.83,14.867,4100000.0
2009-08-13 18:35:00,14.875,15.015,14.828,14.884,3050000.0
2009-08-13 18:40:00,14.926,15.0,14.842,14.917,6850000.0
2009-08-13 18:45:00,14.897,14.994,14.843,14.928,4700000.0
2009-08-13 18:50:00,14.906,14.992,14.84,14.918,4450000.0
2009-08-13 18:55:00,14.976,14.983,14.83,14.962,4900000.0
2009-08-13 19:00:00,14.992,15.017,14.846,14.955,2250000.0
2009-08-13 19:05:00,14.909,15.024,14.857,14.914,2050000.0
2009-08-13 19:10:00,15.011,15.04,14.89,14.965,1900000.0
2009-08-13 19:15:00,14.89,14.983,14.82,14.974,1900000.0
2009-08-13 19:20:00,14.869,14.978,14.825,14.939,2150000.0
2009-08-13 19:25:00,14.875,14.99,14.821,14.853,2200000.0
2009-08-13 19:30:00,14.956,14.973,14.824,14.852,1900000.0
2009-08-13 19:35:00,14.934,14.98,14.826,14.875,2050000.0
2009-08-13 19:40:00,14.873,14.991,14.804,14.891,2300000.0
2009-08-13 19:45:00,14.869,15.0,14.83,14.943,2100000.0
2009-08-13 19:50:00,14.963,14.981,14.821,14.867,2100000.0
2009-08-13 19:55:00,14.843,14.991,14.805,14.831,2200000.0
2009-08-13 20:00:00,14.903,14.932,14.768,14.922,1900000.0
2009-08-13 20:05:00,14.86,14.963,14.781,14.893,2200000.0
2009-08-13 20:10:00,14.889,14.943,14.764,14.824,2200000.0
2009-08-13 20:15:00,14.824,14.977,14.76,14.876,2300000.0
2009-08-13 20:20:00,14.917,14.979,14.783,14.899,1950000.0
2009-08-13 20:25:00,14.795,14.965,14.773,14.881,1950000.0
2009-08-13 20:30:00,14.862,14.964,14.804,14.909,2450000.0
2009-08-13 20:35:00,14.935,14.963,14.811,14.878,2000000.0
2009-08-13 20:40:00,14.905,14.965,14.82,14.912,1950000.0
2009-08-13 20:45:00,14.972,14.982,14.777,14.874,1950000.0
2009-08-13 20:50:00,14.84,14.964,14.813,14.952,1850000.0
2009-08-13 20:55:00,14.85,14.952,14.812,14.904,1850000.0
2009-08-13 21:00:00,14.908,14.961,14.813,14.948,1400000.0
2009-08-13 21:05:00,14.945,14.953,14.773,14.894,2150000.0
2009-08-13 21:10:00,14.928,14.972,14.778,14.899,2150000.0
2009-08-13 21:15:00,14.95,14.96,14.799,14.94,2750000.0
2009-08-13 21:20:00,14.969,14.997,14.83,14.95,2500000.0
2009-08-13 21:25:00,14.93,14.94,14.798,14.899,1400000.0
2009-08-13 21:30:00,14.906,14.946,14.769,14.795,2250000.0
2009-08-13 21:35:00,14.898,14.954,14.796,14.933,1300000.0
2009-08-13 21:40:00,14.92,14.959,14.798,14.828,2100000.0
2009-08-13 21:45:00,14.94,14.987,14.792,14.88,1700000.0
2009-08-13 21:50:00,14.94,14.963,14.81,14.95,2300000.0
2009-08-13 21:55:00,14.932,14.998,14.838,14.998,1900000.0
2009-08-13 22:00:00,14.906,15.021,14.814,14.871,1900000.0
2009-08-13 22:05:00,14.955,14.977,14.857,14.96,2150000.0
2009-08-13 22:10:00,14.972,14.972,14.837,14.925,2350000.0
2009-08-13 22:15:00,14.849,14.981,14.836,14.896,1800000.0
2009-08-13 22:20:00,14.961,14.973,14.961,14.973,100000.0
2009-08-13 22:25:00,14.907,14.973,14.907,14.973,300000.0
2009-08-13 22:30:00,14.936,14.968,14.84,14.968,1200000.0
2009-08-13 22:35:00,14.95,14.968,14.843,14.968,1000000.0
2009-08-13 22:40:00,14.889,14.997,14.862,14.862,600000.0
2009-08-13 22:45:00,14.98,15.001,14.859,14.92,1850000.0
2009-08-13 22:50:00,15.001,15.015,14.868,14.99,2150000.0
2009-08-13 22:55:00,15.01,15.02,14.868,14.958,2000000.0
2009-08-13 23:00:00,14.994,14.994,14.858,14.945,1600000.0
2009-08-13 23:05:00,14.873,15.053,14.873,14.947,2300000.0
2009-08-13 23:10:00,14.935,15.009,14.845,15.009,2050000.0
2009-08-13 23:15:00,14.978,15.017,14.88,15.0,1250000.0
2009-08-13 23:20:00,14.953,14.993,14.869,14.953,350000.0
2009-08-13 23:30:00,14.982,14.988,14.848,14.951,700000.0
2009-08-13 23:35:00,14.986,14.991,14.881,14.887,300000.0
2009-08-13 23:40:00,14.924,15.0,14.852,15.0,1750000.0
2009-08-13 23:45:00,14.904,15.0,14.881,15.0,1300000.0
2009-08-13 23:50:00,14.874,15.029,14.852,14.926,1300000.0
2009-08-13 23:55:00,14.994,14.994,14.898,14.965,150000.0
2009-08-14 00:00:00,15.021,15.052,14.87,14.953,3300000.0
2009-08-14 00:05:00,14.986,15.052,14.906,14.938,1900000.0
2009-08-14 00:10:00,15.004,15.096,14.877,15.021,2650000.0
2009-08-14 00:15:00,15.062,15.062,14.884,15.052,1200000.0
2009-08-14 00:20:00,14.952,15.082,14.938,14.963,2050000.0
2009-08-14 00:25:00,15.022,15.062,14.888,15.025,1350000.0
2009-08-14 00:30:00,14.946,15.078,14.914,14.999,1750000.0
2009-08-14 00:35:00,14.954,15.093,14.872,15.051,2300000.0
2009-08-14 00:40:00,15.062,15.1,14.919,15.007,3000000.0
2009-08-14 00:45:00,15.055,15.108,14.92,15.061,2000000.0
2009-08-14 00:50:00,15.058,15.104,14.889,15.032,2550000.0
2009-08-14 00:55:00,14.929,15.062,14.897,15.029,2100000.0
2009-08-14 01:00:00,15.046,15.081,14.881,15.031,2750000.0
2009-08-14 01:05:00,15.075,15.096,14.941,14.966,2400000.0
2009-08-14 01:10:00,14.947,15.114,14.909,14.947,2350000.0
2009-08-14 01:15:00,14.924,15.131,14.924,14.997,2400000.0
2009-08-14 01:20:00,15.02,15.087,14.946,15.066,1700000.0
2009-08-14 01:25:00,14.936,15.064,14.906,15.026,1700000.0
2009-08-14 01:30:00,15.052,15.094,14.925,15.015,2450000.0
2009-08-14 01:35:00,15.003,15.111,14.928,15.061,2450000.0
2009-08-14 01:40:00,15.012,15.104,14.916,15.068,2950000.0
2009-08-14 01:45:00,14.918,15.088,14.918,15.053,3100000.0
2009-08-14 01:50:00,15.067,15.1,14.897,15.032,2300000.0
2009-08-14 01:55:00,15.033,15.118,14.915,15.003,2750000.0
2009-08-14 02:00:00,15.06,15.078,14.904,14.948,1850000.0
2009-08-14 02:05:00,15.044,15.137,14.907,15.109,3250000.0
2009-08-14 02:10:00,15.1,15.136,14.925,15.077,1850000.0
2009-08-14 02:15:00,15.043,15.163,14.946,15.145,3100000.0
2009-08-14 02:20:00,15.063,15.14,14.981,15.055,2150000.0
2009-08-14 02:25:00,15.101,15.151,14.986,15.149,2350000.0
2009-08-14 02:30:00,15.024,15.205,15.024,15.09,2000000.0
2009-08-14 02:35:00,15.08,15.169,14.966,15.134,2150000.0
2009-08-14 02:40:00,15.125,15.178,15.025,15.135,2350000.0
2009-08-14 02:45:00,15.156,15.179,15.009,15.14,2500000.0
2009-08-14 02:50:00,15.031,15.17,14.988,15.112,3500000.0
2009-08-14 02:55:00,15.066,15.233,15.016,15.13,4450000.0
2009-08-14 03:00:00,15.116,15.148,14.998,15.083,2150000.0
2009-08-14 03:05:00,15.117,15.139,14.98,15.09,2700000.0
2009-08-14 03:10:00,15.126,15.145,14.992,15.076,2300000.0
2009-08-14 03:15:00,15.026,15.178,14.961,15.054,3200000.0
2009-08-14 03:20:00,15.046,15.156,15.027,15.105,2050000.0
2009-08-14 03:25:00,15.103,15.15,14.954,15.131,3100000.0
2009-08-14 03:30:00,15.012,15.166,14.973,15.129,1700000.0
2009-08-14 03:35:00,15.123,15.146,14.972,14.998,2600000.0
2009-08-14 03:40:00,15.056,15.123,14.945,15.098,1650000.0
2009-08-14 03:45:00,15.047,15.111,14.951,15.039,2400000.0
2009-08-14 03:50:00,15.076,15.118,14.971,15.02,2500000.0
2009-08-14 03:55:00,15.011,15.136,14.942,15.068,3800000.0
2009-08-14 04:00:00,15.114,15.121,14.969,15.1,1150000.0
2009-08-14 04:05:00,15.008,15.134,14.963,15.078,2050000.0
2009-08-14 04:10:00,15.096,15.143,14.952,15.045,1350000.0
2009-08-14 04:15:00,15.018,15.119,14.927,15.09,2500000.0
2009-08-14 04:20:00,15.087,15.133,14.984,15.133,800000.0
2009-08-14 04:25:00,15.056,15.121,14.965,15.023,2250000.0
2009-08-14 04:30:00,15.007,15.15,14.934,15.071,1500000.0
2009-08-14 04:35:00,15.061,15.131,14.946,15.053,2300000.0
2009-08-14 04:40:00,14.998,15.116,14.927,14.948,2400000.0
2009-08-14 04:45:00,14.965,15.081,14.904,14.988,3350000.0
2009-08-14 04:50:00,14.97,15.075,14.923,14.978,2400000.0
2009-08-14 04:55:00,15.05,15.069,14.889,15.046,1800000.0
2009-08-14 05:00:00,14.891,15.074,14.891,14.962,2000000.0
2009-08-14 05:05:00,14.931,15.1,14.922,14.957,2100000.0
2009-08-14 05:10:00,15.01,15.054,14.879,15.013,1550000.0
2009-08-14 05:15:00,15.032,15.071,14.889,14.889,2550000.0
2009-08-14 05:20:00,14.903,15.102,14.888,15.017,2300000.0
2009-08-14 05:25:00,14.885,15.099,14.873,15.016,1800000.0
2009-08-14 05:30:00,15.026,15.054,14.881,15.022,1500000.0
2009-08-14 05:35:00,14.908,15.046,14.894,15.014,1250000.0
2009-08-14 05:40:00,14.945,15.04,14.891,15.007,1700000.0
2009-08-14 05:45:00,14.963,15.02,14.871,15.02,1600000.0
2009-08-14 05:50:00,15.009,15.021,14.862,14.992,1550000.0
2009-08-14 05:55:00,14.929,15.048,14.882,14.968,2000000.0
2009-08-14 06:00:00,14.974,15.035,14.853,14.955,2500000.0
2009-08-14 06:05:00,14.902,15.05,14.868,14.898,1900000.0
2009-08-14 06:10:00,14.962,15.038,14.884,14.938,1200000.0
2009-08-14 06:15:00,15.024,15.052,14.905,15.009,1300000.0
2009-08-14 06:20:00,14.975,15.041,14.861,14.879,2150000.0
2009-08-14 06:25:00,14.981,15.04,14.866,14.866,2400000.0
2009-08-14 06:30:00,15.008,15.059,14.863,14.941,2100000.0
2009-08-14 06:35:00,14.998,15.03,14.88,15.021,2150000.0
2009-08-14 06:40:00,15.012,15.124,14.898,14.992,2600000.0
2009-08-14 06:45:00,14.965,15.067,14.904,15.026,1850000.0
2009-08-14 06:50:00,14.974,15.083,14.89,15.026,1650000.0
2009-08-14 06:55:00,14.965,15.072,14.898,15.02,2200000.0
2009-08-14 07:00:00,14.992,15.103,14.921,14.925,2400000.0
2009-08-14 07:05:00,15.043,15.084,14.909,15.015,1850000.0
2009-08-14 07:10:00,14.97,15.09,14.896,14.974,3000000.0
2009-08-14 07:15:00,14.905,15.072,14.894,15.005,1950000.0
2009-08-14 07:20:00,15.038,15.065,14.891,14.965,1800000.0
2009-08-14 07:25:00,14.999,15.034,14.867,14.954,1950000.0
2009-08-14 07:30:00,14.929,15.08,14.864,14.986,2300000.0
2009-08-14 07:35:00,14.951,15.075,14.902,14.934,1900000.0
2009-08-14 07:40:00,14.906,15.022,14.839,14.896,2400000.0
2009-08-14 07:45:00,14.907,15.035,14.869,15.014,3200000.0
2009-08-14 07:50:00,14.964,15.089,14.92,15.055,3400000.0
2009-08-14 07:55:00,14.999,15.087,14.895,15.031,3100000.0
2009-08-14 08:00:00,15.048,15.088,14.897,14.969,2250000.0
2009-08-14 08:05:00,15.014,15.088,14.887,14.964,2550000.0
2009-08-14 08:10:00,14.939,15.06,14.905,14.905,2100000.0
2009-08-14 08:15:00,15.043,15.101,14.887,14.916,2500000.0
2009-08-14 08:20:00,14.949,15.049,14.898,14.936,2400000.0
2009-08-14 08:25:00,14.92,15.061,14.876,14.988,3000000.0
2009-08-14 08:30:00,14.898,15.07,14.898,14.913,2250000.0
2009-08-14 08:35:00,15.038,15.059,14.887,14.959,2050000.0
2009-08-14 08:40:00,15.004,15.067,14.897,14.979,2150000.0
2009-08-14 08:45:00,15.029,15.089,14.912,15.031,2700000.0
2009-08-14 08:50:00,15.013,15.042,14.881,14.955,2200000.0
2009-08-14 08:55:00,14.932,15.075,14.879,14.927,2000000.0
2009-08-14 09:00:00,14.952,15.062,14.867,14.937,2600000.0
2009-08-14 09:05:00,15.064,15.096,14.858,15.007,3300000.0
2009-08-14 09:10:00,14.96,15.052,14.863,15.022,2450000.0
2009-08-14 09:15:00,14.998,15.037,14.862,14.975,2250000.0
2009-08-14 09:20:00,14.972,15.011,14.848,14.974,3000000.0
2009-08-14 09:25:00,14.847,15.018,14.847,14.993,2350000.0
2009-08-14 09:30:00,14.903,15.015,14.864,14.913,2550000.0
2009-08-14 09:35:00,14.869,15.022,14.839,14.913,2400000.0
2009-08-14 09:40:00,14.885,15.027,14.873,14.943,2200000.0
2009-08-14 09:45:00,14.986,15.033,14.859,14.995,3000000.0
2009-08-14 09:50:00,15.009,15.057,14.891,14.961,2250000.0
2009-08-14 09:55:00,15.025,15.108,14.907,15.022,2900000.0
2009-08-14 10:00:00,15.002,15.108,14.934,15.086,2000000.0
2009-08-14 10:05:00,15.049,15.115,14.943,15.069,2700000.0
2009-08-14 10:10:00,14.961,15.071,14.914,15.071,2650000.0
2009-08-14 10:15:00,14.943,15.085,14.904,15.052,2200000.0
2009-08-14 10:20:00,14.992,15.103,14.931,14.966,2600000.0
2009-08-14 10:25:00,15.005,15.109,14.941,15.041,2100000.0
2009-08-14 10:30:00,14.999,15.115,14.94,14.988,2450000.0
2009-08-14 10:35:00,15.052,15.105,14.914,14.938,2100000.0
2009-08-14 10:40:00,14.991,15.108,14.939,15.04,2250000.0
2009-08-14 10:45:00,14.958,15.105,14.952,15.069,2300000.0
2009-08-14 10:50:00,15.043,15.1,14.94,15.008,2450000.0
2009-08-14 10:55:00,14.933,15.11,14.904,14.904,1950000.0
2009-08-14 11:00:00,14.977,15.105,14.922,15.024,2450000.0
2009-08-14 11:05:00,14.947,15.09,14.928,15.034,2250000.0
2009-08-14 11:10:00,14.982,15.127,14.919,15.003,2150000.0
2009-08-14 11:15:00,14.966,15.106,14.88,15.043,2100000.0
2009-08-14 11:20:00,14.92,15.109,14.92,14.971,2200000.0
2009-08-14 11:25:00,14.941,15.089,14.914,14.964,2400000.0
2009-08-14 11:30:00,14.958,15.098,14.949,15.047,2200000.0
2009-08-14 11:35:00,14.956,15.135,14.923,15.01,2150000.0
2009-08-14 11:40:00,15.033,15.131,14.94,15.064,2550000.0
2009-08-14 11:45:00,14.985,15.102,14.923,14.957,2050000.0
2009-08-14 11:50:00,15.001,15.08,14.911,14.97,2150000.0
2009-08-14 11:55:00,15.08,15.09,14.912,14.929,2150000.0
2009-08-14 12:00:00,15.043,15.058,14.875,14.96,2700000.0
2009-08-14 12:05:00,15.022,15.039,14.906,15.023,2350000.0
2009-08-14 12:10:00,15.0,15.066,14.889,15.041,2050000.0
2009-08-14 12:15:00,14.944,15.03,14.89,14.947,2300000.0
2009-08-14 12:20:00,14.911,15.061,14.885,14.995,2950000.0
2009-08-14 12:25:00,15.027,15.034,14.877,15.025,2000000.0
2009-08-14 12:30:00,14.926,15.051,14.854,14.931,2000000.0
2009-08-14 12:35:00,14.982,15.036,14.877,14.909,2200000.0
2009-08-14 12:40:00,15.018,15.079,14.883,15.02,2250000.0
2009-08-14 12:45:00,14.972,15.105,14.89,14.967,2150000.0
2009-08-14 12:50:00,14.932,15.028,14.883,14.98,2300000.0
2009-08-14 12:55:00,14.915,15.034,14.894,14.93,2000000.0
2009-08-14 13:00:00,15.026,15.029,14.837,14.957,2250000.0
2009-08-14 13:05:00,14.858,14.976,14.816,14.903,2350000.0
2009-08-14 13:10:00,14.884,14.976,14.829,14.927,2200000.0
2009-08-14 13:15:00,14.861,14.987,14.811,14.869,2200000.0
2009-08-14 13:20:00,14.924,15.109,14.843,15.012,2200000.0
2009-08-14 13:25:00,14.999,15.053,14.901,14.925,2300000.0
2009-08-14 13:30:00,15.029,15.06,14.903,14.956,2350000.0
2009-08-14 13:35:00,15.033,15.125,14.949,15.046,2150000.0
2009-08-14 13:40:00,15.08,15.098,14.947,15.027,2650000.0
2009-08-14 13:45:00,15.04,15.11,14.916,14.982,2250000.0
2009-08-14 13:50:00,14.966,15.095,14.934,15.001,2000000.0
2009-08-14 13:55:00,15.053,15.059,14.906,14.968,2100000.0
2009-08-14 14:00:00,15.03,15.124,14.95,15.073,2350000.0
2009-08-14 14:05:00,15.052,15.094,14.896,14.947,2150000.0
2009-08-14 14:10:00,14.951,15.083,14.925,14.969,2300000.0
2009-08-14 14:15:00,15.033,15.067,14.896,14.966,2250000.0
2009-08-14 14:20:00,14.964,15.038,14.886,15.002,2550000.0
2009-08-14 14:25:00,15.003,15.036,14.859,14.978,2350000.0
2009-08-14 14:30:00,14.954,15.018,14.861,14.881,2300000.0
2009-08-14 14:35:00,14.975,15.012,14.814,14.858,2550000.0
2009-08-14 14:40:00,14.871,15.003,14.847,14.953,2450000.0
2009-08-14 14:45:00,14.93,15.047,14.833,14.888,2050000.0
2009-08-14 14:50:00,14.868,15.019,14.843,14.905,2200000.0
2009-08-14 14:55:00,14.901,15.003,14.824,14.975,2350000.0
2009-08-14 15:00:00,14.919,15.011,14.838,14.967,2000000.0
2009-08-14 15:05:00,14.983,15.035,14.86,14.998,1900000.0
2009-08-14 15:10:00,14.885,15.021,14.822,14.88,2100000.0
2009-08-14 15:15:00,15.002,15.034,14.853,14.891,2250000.0
2009-08-14 15:20:00,15.005,15.032,14.887,14.922,2850000.0
2009-08-14 15:25:00,14.999,14.999,14.834,14.899,2150000.0
2009-08-14 15:30:00,14.938,15.02,14.846,14.943,1900000.0
2009-08-14 15:35:00,14.941,14.968,14.792,14.886,2200000.0
2009-08-14 15:40:00,14.829,14.976,14.784,14.887,2350000.0
2009-08-14 15:45:00,14.772,14.959,14.744,14.891,2000000.0
2009-08-14 15:50:00,14.846,14.939,14.735,14.918,2250000.0
2009-08-14 15:55:00,14.858,14.925,14.734,14.801,1950000.0
2009-08-14 16:00:00,14.747,14.88,14.662,14.805,2500000.0
2009-08-14 16:05:00,14.822,14.878,14.674,14.823,2300000.0
2009-08-14 16:10:00,14.838,14.859,14.674,14.701,2250000.0
2009-08-14 16:15:00,14.788,14.832,14.669,14.832,2200000.0
2009-08-14 16:20:00,14.82,14.83,14.678,14.789,2300000.0
2009-08-14 16:25:00,14.746,14.842,14.688,14.738,2350000.0
2009-08-14 16:30:00,14.848,14.883,14.694,14.816,2200000.0
2009-08-14 16:35:00,14.734,14.851,14.699,14.839,2250000.0
2009-08-14 16:40:00,14.766,14.878,14.705,14.771,2350000.0
2009-08-14 16:45:00,14.747,14.855,14.702,14.703,2350000.0
2009-08-14 16:50:00,14.705,14.84,14.658,14.686,2050000.0
2009-08-14 16:55:00,14.7,14.739,14.558,14.626,2450000.0
2009-08-14 17:00:00,14.642,14.753,14.582,14.63,1950000.0
2009-08-14 17:05:00,14.682,14.769,14.621,14.746,2350000.0
2009-08-14 17:10:00,14.76,14.785,14.61,14.65,2150000.0
2009-08-14 17:15:00,14.659,14.764,14.603,14.655,2350000.0
2009-08-14 17:20:00,14.758,14.787,14.618,14.71,2100000.0
2009-08-14 17:25:00,14.762,14.762,14.586,14.693,2300000.0
2009-08-14 17:30:00,14.596,14.669,14.462,14.517,2400000.0
2009-08-14 17:35:00,14.631,14.677,14.483,14.627,2300000.0
2009-08-14 17:40:00,14.602,14.663,14.474,14.508,2800000.0
2009-08-14 17:45:00,14.573,14.693,14.502,14.62,2400000.0
2009-08-14 17:50:00,14.609,14.67,14.505,14.619,2400000.0
2009-08-14 17:55:00,14.688,14.702,14.532,14.571,2450000.0
2009-08-14 18:00:00,14.562,14.693,14.526,14.671,2200000.0
2009-08-14 18:05:00,14.633,14.671,14.472,14.535,2800000.0
2009-08-14 18:10:00,14.579,14.677,14.532,14.658,3150000.0
2009-08-14 18:15:00,14.572,14.681,14.485,14.539,3700000.0
2009-08-14 18:20:00,14.527,14.654,14.479,14.53,5600000.0
2009-08-14 18:25:00,14.532,14.677,14.494,14.517,3600000.0
2009-08-14 18:30:00,14.535,14.687,14.512,14.552,4100000.0
2009-08-14 18:35:00,14.562,14.668,14.511,14.579,3050000.0
2009-08-14 18:40:00,14.573,14.645,14.501,14.605,6850000.0
2009-08-14 18:45:00,14.601,14.721,14.524,14.663,4700000.0
2009-08-14 18:50:00,14.652,14.744,14.583,14.682,4450000.0
2009-08-14 18:55:00,14.637,14.756,14.604,14.724,4900000.0
2009-08-14 19:00:00,14.739,14.739,14.596,14.68,2250000.0
2009-08-14 19:05:00,14.663,14.753,14.591,14.632,2050000.0
2009-08-14 19:10:00,14.723,14.736,14.584,14.734,1900000.0
2009-08-14 19:15:00,14.635,14.75,14.549,14.712,1900000.0
2009-08-14 19:20:00,14.605,14.725,14.581,14.698,2150000.0
2009-08-14 19:25:00,14.647,14.767,14.544,14.579,2200000.0
2009-08-14 19:30:00,14.684,14.7,14.535,14.565,1900000.0
2009-08-14 19:35:00,14.644,14.689,14.54,14.569,2050000.0
2009-08-14 19:40:00,14.57,14.709,14.519,14.596,2300000.0
2009-08-14 19:45:00,14.552,14.689,14.519,14.632,2100000.0
2009-08-14 19:50:00,14.655,14.683,14.531,14.66,2000000.0
2009-08-14 19:55:00,14.531,14.656,14.488,14.548,2200000.0
2009-08-14 20:00:00,14.634,14.64,14.506,14.63,2050000.0
2009-08-14 20:05:00,14.603,14.696,14.518,14.64,2000000.0
2009-08-14 20:10:00,14.625,14.696,14.517,14.56,2200000.0
2009-08-14 20:15:00,14.553,14.657,14.475,14.551,2250000.0
2009-08-14 20:20:00,14.624,14.655,14.454,14.585,2050000.0
2009-08-14 20:25:00,14.499,14.688,14.499,14.64,2150000.0
2009-08-14 20:30:00,14.525,14.637,14.469,14.604,2300000.0
2009-08-14 20:35:00,14.603,14.657,14.485,14.575,2000000.0
2009-08-14 20:40:00,14.577,14.655,14.49,14.64,2000000.0
2009-08-14 20:45:00,14.648,14.72,14.512,14.608,1600000.0
2009-08-14 20:50:00,14.513,14.661,14.501,14.659,1150000.0
2009-08-14 20:55:00,14.527,14.68,14.484,14.621,1700000.0
2009-08-14 21:00:00,14.6,14.677,14.513,14.635,2100000.0
2009-08-14 21:05:00,14.625,14.687,14.492,14.628,2350000.0
2009-08-14 21:10:00,14.633,14.69,14.513,14.626,1800000.0
2009-08-14 21:15:00,14.65,14.692,14.48,14.601,2300000.0
2009-08-14 21:20:00,14.66,14.696,14.542,14.664,2050000.0
2009-08-14 21:25:00,14.564,14.677,14.532,14.645,1000000.0
2009-08-14 21:30:00,14.541,14.667,14.49,14.503,2100000.0
2009-08-14 21:35:00,14.64,14.641,14.504,14.606,1400000.0
2009-08-14 21:40:00,14.635,14.679,14.528,14.56,1650000.0
2009-08-14 21:45:00,14.631,14.712,14.523,14.574,1700000.0
2009-08-14 21:50:00,14.627,14.706,14.492,14.557,1800000.0
2009-08-14 21:55:00,14.634,14.704,14.55,14.659,1800000.0
2009-08-14 22:00:00,14.528,14.661,14.483,14.521,2250000.0
2009-08-14 22:05:00,14.607,14.67,14.547,14.656,1250000.0
2009-08-14 22:10:00,14.652,14.675,14.517,14.574,2300000.0
2009-08-14 22:15:00,14.627,14.671,14.525,14.596,1050000.0
2009-08-14 22:20:00,14.576,14.661,14.505,14.641,1650000.0
2009-08-14 22:25:00,14.625,14.659,14.517,14.659,900000.0
2009-08-14 22:30:00,14.546,14.671,14.535,14.671,1150000.0
2009-08-14 22:35:00,14.57,14.675,14.549,14.675,1200000.0
2009-08-14 22:40:00,14.557,14.694,14.502,14.564,2100000.0
2009-08-14 22:45:00,14.599,14.687,14.537,14.605,2100000.0
2009-08-14 22:50:00,14.7,14.768,14.561,14.677,2150000.0
2009-08-14 22:55:00,14.635,14.695,14.562,14.65,1650000.0
2009-08-16 23:00:00,14.667,14.693,14.531,14.693,1200000.0
2009-08-16 23:05:00,14.549,14.674,14.548,14.646,1300000.0
2009-08-16 23:10:00,14.615,14.67,14.538,14.568,1050000.0
2009-08-16 23:15:00,14.618,14.684,14.576,14.665,350000.0
2009-08-16 23:20:00,14.633,14.673,14.549,14.633,350000.0
2009-08-16 23:30:00,14.662,14.668,14.528,14.631,700000.0
2009-08-16 23:35:00,14.652,14.652,14.521,14.544,300000.0
2009-08-16 23:40:00,14.604,14.673,14.532,14.546,1350000.0
2009-08-16 23:45:00,14.6,14.67,14.583,14.623,400000.0
2009-08-16 23:50:00,14.554,14.674,14.532,14.564,1100000.0
2009-08-17 00:00:00,14.677,14.757,14.514,14.679,3100000.0
2009-08-17 00:05:00,14.64,14.64,14.502,14.617,950000.0
2009-08-17 00:10:00,14.6,14.654,14.474,14.6,2650000.0
2009-08-17 00:15:00,14.552,14.632,14.497,14.616,1400000.0
2009-08-17 00:20:00,14.476,14.646,14.476,14.529,1700000.0
2009-08-17 00:25:00,14.64,14.669,14.517,14.594,1550000.0
2009-08-17 00:30:00,14.503,14.669,14.487,14.526,1950000.0
2009-08-17 00:35:00,14.63,14.685,14.477,14.647,1750000.0
2009-08-17 00:40:00,14.629,14.668,14.493,14.56,2200000.0
2009-08-17 00:45:00,14.646,14.659,14.457,14.622,2000000.0
2009-08-17 00:50:00,14.631,14.656,14.476,14.63,1900000.0
2009-08-17 00:55:00,14.543,14.661,14.528,14.627,1900000.0
2009-08-17 01:00:00,14.634,14.655,14.487,14.595,2600000.0
2009-08-17 01:05:00,14.649,14.661,14.498,14.519,2250000.0
2009-08-17 01:10:00,14.529,14.658,14.463,14.62,2200000.0
2009-08-17 01:15:00,14.512,14.676,14.494,14.558,2400000.0
2009-08-17 01:20:00,14.588,14.675,14.436,14.629,2250000.0
2009-08-17 01:25:00,14.501,14.648,14.477,14.608,1750000.0
2009-08-17 01:30:00,14.625,14.654,14.487,14.609,2050000.0
2009-08-17 01:35:00,14.563,14.644,14.516,14.638,1100000.0
2009-08-17 01:40:00,14.572,14.665,14.488,14.637,2950000.0
2009-08-17 01:45:00,14.508,14.672,14.508,14.62,2650000.0
2009-08-17 01:50:00,14.591,14.659,14.495,14.585,1650000.0
2009-08-17 01:55:00,14.595,14.675,14.483,14.657,2500000.0
2009-08-17 02:00:00,14.64,14.681,14.477,14.62,2200000.0
2009-08-17 02:05:00,14.637,14.644,14.428,14.591,1850000.0
2009-08-17 02:10:00,14.602,14.623,14.439,14.566,1850000.0
2009-08-17 02:15:00,14.59,14.664,14.424,14.6,3200000.0
2009-08-17 02:20:00,14.509,14.598,14.336,14.4,2150000.0
2009-08-17 02:25:00,14.458,14.553,14.35,14.499,2350000.0
2009-08-17 02:30:00,14.468,14.621,14.297,14.477,2450000.0
2009-08-17 02:35:00,14.442,14.561,14.366,14.459,2300000.0
2009-08-17 02:40:00,14.473,14.567,14.37,14.441,2450000.0
2009-08-17 02:45:00,14.438,14.548,14.308,14.474,3400000.0
2009-08-17 02:50:00,14.372,14.511,14.314,14.475,3500000.0
2009-08-17 02:55:00,14.41,14.519,14.352,14.453,5250000.0
2009-08-17 03:00:00,14.476,14.535,14.353,14.448,2150000.0
2009-08-17 03:05:00,14.475,14.528,14.327,14.482,2700000.0
2009-08-17 03:10:00,14.478,14.489,14.334,14.39,2300000.0
2009-08-17 03:15:00,14.348,14.507,14.283,14.384,3200000.0
2009-08-17 03:20:00,14.337,14.479,14.327,14.413,2000000.0
2009-08-17 03:25:00,14.441,14.513,14.299,14.404,3100000.0
2009-08-17 03:30:00,14.358,14.458,14.299,14.299,1900000.0
2009-08-17 03:35:00,14.353,14.473,14.253,14.281,2900000.0
2009-08-17 03:40:00,14.338,14.441,14.243,14.388,1700000.0
2009-08-17 03:45:00,14.362,14.418,14.263,14.339,2650000.0
2009-08-17 03:50:00,14.401,14.429,14.284,14.344,2850000.0
2009-08-17 03:55:00,14.344,14.44,14.258,14.358,3800000.0
2009-08-17 04:00:00,14.435,14.44,14.303,14.435,1050000.0
2009-08-17 04:05:00,14.309,14.455,14.293,14.402,2250000.0
2009-08-17 04:10:00,14.43,14.495,14.32,14.356,1650000.0
2009-08-17 04:15:00,14.377,14.462,14.321,14.444,1400000.0
2009-08-17 04:20:00,14.462,14.467,14.338,14.44,1250000.0
2009-08-17 04:25:00,14.45,14.451,14.312,14.347,1050000.0
2009-08-17 04:30:00,14.414,14.432,14.274,14.345,1000000.0
2009-08-17 04:35:00,14.444,14.476,14.335,14.36,1600000.0
2009-08-17 04:40:00,14.45,14.473,14.288,14.317,2350000.0
2009-08-17 04:45:00,14.331,14.468,14.327,14.364,1800000.0
2009-08-17 04:50:00,14.346,14.44,14.318,14.43,1150000.0
2009-08-17 04:55:00,14.388,14.43,14.313,14.421,1550000.0
2009-08-17 05:00:00,14.383,14.438,14.315,14.325,1750000.0
2009-08-17 05:05:00,14.409,14.48,14.241,14.31,2050000.0
2009-08-17 05:10:00,14.372,14.433,14.235,14.433,1700000.0
2009-08-17 05:15:00,14.383,14.429,14.295,14.301,2300000.0
2009-08-17 05:20:00,14.323,14.55,14.293,14.43,2150000.0
2009-08-17 05:25:00,14.301,14.479,14.294,14.472,1950000.0
2009-08-17 05:30:00,14.459,14.488,14.327,14.467,2100000.0
2009-08-17 05:35:00,14.349,14.51,14.323,14.429,1850000.0
2009-08-17 05:40:00,14.341,14.508,14.307,14.417,1500000.0
2009-08-17 05:45:00,14.407,14.491,14.297,14.452,1750000.0
2009-08-17 05:50:00,14.419,14.477,14.297,14.359,1700000.0
2009-08-17 05:55:00,14.45,14.484,14.326,14.454,2000000.0
2009-08-17 06:00:00,14.433,14.485,14.295,14.405,1350000.0
2009-08-17 06:05:00,14.308,14.51,14.308,14.365,1900000.0
2009-08-17 06:10:00,14.408,14.538,14.301,14.343,2200000.0
2009-08-17 06:15:00,14.474,14.508,14.332,14.46,2050000.0
2009-08-17 06:20:00,14.414,14.529,14.311,14.315,2150000.0
2009-08-17 06:25:00,14.408,14.486,14.297,14.331,2200000.0
2009-08-17 06:30:00,14.462,14.534,14.346,14.455,1900000.0
2009-08-17 06:35:00,14.471,14.526,14.385,14.476,2150000.0
2009-08-17 06:40:00,14.474,14.524,14.367,14.46,2600000.0
2009-08-17 06:45:00,14.413,14.532,14.359,14.524,1850000.0
2009-08-17 06:50:00,14.395,14.511,14.334,14.472,1450000.0
2009-08-17 06:55:00,14.379,14.501,14.348,14.448,2200000.0
2009-08-17 07:00:00,14.44,14.535,14.358,14.358,2400000.0
2009-08-17 07:05:00,14.493,14.512,14.388,14.472,1850000.0
2009-08-17 07:10:00,14.405,14.53,14.306,14.468,3000000.0
2009-08-17 07:15:00,14.344,14.515,14.344,14.432,1950000.0
2009-08-17 07:20:00,14.45,14.51,14.32,14.401,2100000.0
2009-08-17 07:25:00,14.413,14.516,14.326,14.42,2200000.0
2009-08-17 07:30:00,14.441,14.514,14.337,14.436,2150000.0
2009-08-17 07:35:00,14.357,14.51,14.346,14.396,2400000.0
2009-08-17 07:40:00,14.364,14.493,14.33,14.357,2400000.0
2009-08-17 07:45:00,14.382,14.545,14.346,14.5,3600000.0
2009-08-17 07:50:00,14.343,14.508,14.314,14.47,3050000.0
2009-08-17 07:55:00,14.417,14.531,14.35,14.484,3100000.0
2009-08-17 08:00:00,14.456,14.5,14.349,14.368,2350000.0
2009-08-17 08:05:00,14.423,14.481,14.289,14.34,2550000.0
2009-08-17 08:10:00,14.37,14.456,14.292,14.292,2250000.0
2009-08-17 08:15:00,14.421,14.493,14.262,14.275,2500000.0
2009-08-17 08:20:00,14.317,14.444,14.257,14.293,2400000.0
2009-08-17 08:25:00,14.326,14.448,14.252,14.383,2750000.0
2009-08-17 08:30:00,14.281,14.424,14.274,14.32,2250000.0
2009-08-17 08:35:00,14.419,14.446,14.245,14.351,2050000.0
2009-08-17 08:40:00,14.394,14.433,14.273,14.328,2150000.0
2009-08-17 08:45:00,14.392,14.443,14.269,14.409,2700000.0
2009-08-17 08:50:00,14.339,14.412,14.235,14.346,2200000.0
2009-08-17 08:55:00,14.354,14.491,14.282,14.352,2000000.0
2009-08-17 09:00:00,14.37,14.471,14.272,14.328,2600000.0
2009-08-17 09:05:00,14.427,14.449,14.263,14.409,3300000.0
2009-08-17 09:10:00,14.354,14.463,14.25,14.437,2250000.0
2009-08-17 09:15:00,14.406,14.491,14.267,14.393,2250000.0
2009-08-17 09:20:00,14.391,14.406,14.255,14.355,3000000.0
2009-08-17 09:25:00,14.261,14.411,14.244,14.353,2350000.0
2009-08-17 09:30:00,14.295,14.383,14.199,14.258,2550000.0
2009-08-17 09:35:00,14.24,14.406,14.211,14.233,2400000.0
2009-08-17 09:40:00,14.179,14.336,14.103,14.143,2200000.0
2009-08-17 09:45:00,14.186,14.21,14.038,14.13,3000000.0
2009-08-17 09:50:00,14.153,14.241,14.052,14.174,2250000.0
2009-08-17 09:55:00,14.19,14.31,14.085,14.158,2900000.0
2009-08-17 10:00:00,14.135,14.274,14.087,14.223,2150000.0
2009-08-17 10:05:00,14.169,14.252,14.083,14.21,2700000.0
2009-08-17 10:10:00,14.102,14.212,14.06,14.178,2650000.0
2009-08-17 10:15:00,14.051,14.184,14.012,14.166,2200000.0
2009-08-17 10:20:00,14.118,14.214,14.054,14.103,2600000.0
2009-08-17 10:25:00,14.139,14.232,14.079,14.191,2100000.0
2009-08-17 10:30:00,14.144,14.278,14.068,14.153,2450000.0
2009-08-17 10:35:00,14.212,14.282,14.085,14.089,2100000.0
2009-08-17 10:40:00,14.143,14.294,14.062,14.175,2250000.0
2009-08-17 10:45:00,14.103,14.245,14.084,14.209,2300000.0
2009-08-17 10:50:00,14.194,14.273,14.089,14.155,2400000.0
2009-08-17 10:55:00,14.108,14.253,14.065,14.065,1950000.0
2009-08-17 11:00:00,14.131,14.264,14.07,14.203,2450000.0
2009-08-17 11:05:00,14.129,14.231,14.06,14.175,2250000.0
2009-08-17 11:10:00,14.092,14.208,14.053,14.103,2150000.0
2009-08-17 11:15:00,14.071,14.205,14.028,14.202,2100000.0
2009-08-17 11:20:00,14.043,14.176,14.029,14.048,2250000.0
2009-08-17 11:25:00,14.06,14.202,14.032,14.053,2400000.0
2009-08-17 11:30:00,14.059,14.193,14.059,14.148,2200000.0
2009-08-17 11:35:00,14.059,14.22,14.029,14.158,2150000.0
2009-08-17 11:40:00,14.124,14.247,14.055,14.185,2550000.0
2009-08-17 11:45:00,14.136,14.247,14.07,14.095,2050000.0
2009-08-17 11:50:00,14.138,14.265,14.071,14.116,2150000.0
2009-08-17 11:55:00,14.162,14.24,14.076,14.118,2050000.0
2009-08-17 12:00:00,14.209,14.267,14.095,14.128,2700000.0
2009-08-17 12:05:00,14.209,14.245,14.079,14.215,2350000.0
2009-08-17 12:10:00,14.215,14.278,14.118,14.265,2050000.0
2009-08-17 12:15:00,14.192,14.25,14.085,14.143,2300000.0
2009-08-17 12:20:00,14.125,14.303,14.102,14.205,2950000.0
2009-08-17 12:25:00,14.226,14.245,14.082,14.214,2000000.0
2009-08-17 12:30:00,14.118,14.214,14.05,14.06,2000000.0
2009-08-17 12:35:00,14.144,14.214,14.018,14.065,2200000.0
2009-08-17 12:40:00,14.186,14.199,14.036,14.087,2250000.0
2009-08-17 12:45:00,14.129,14.187,14.004,14.114,2150000.0
2009-08-17 12:50:00,14.086,14.185,14.048,14.118,2150000.0
2009-08-17 12:55:00,14.049,14.19,14.015,14.084,2000000.0
2009-08-17 13:00:00,14.176,14.201,13.979,14.088,2250000.0
2009-08-17 13:05:00,14.007,14.148,13.937,14.026,2350000.0
2009-08-17 13:10:00,14.027,14.114,13.959,14.061,2200000.0
2009-08-17 13:15:00,14.022,14.148,13.941,13.976,2200000.0
2009-08-17 13:20:00,14.041,14.142,13.947,14.1,2150000.0
2009-08-17 13:25:00,14.085,14.143,13.946,14.008,2300000.0
2009-08-17 13:30:00,14.087,14.133,13.955,14.051,2350000.0
2009-08-17 13:35:00,14.109,14.164,14.002,14.095,2150000.0
2009-08-17 13:40:00,14.168,14.169,13.954,14.082,2650000.0
2009-08-17 13:45:00,14.097,14.152,13.972,14.038,2000000.0
2009-08-17 13:50:00,14.028,14.142,13.97,14.052,2000000.0
2009-08-17 13:55:00,14.124,14.134,13.966,14.003,2100000.0
2009-08-17 14:00:00,14.062,14.116,13.903,14.028,2350000.0
2009-08-17 14:05:00,14.035,14.094,13.921,13.984,2150000.0
2009-08-17 14:10:00,13.973,14.097,13.933,13.986,2300000.0
2009-08-17 14:15:00,14.08,14.08,13.895,13.961,2450000.0
2009-08-17 14:20:00,13.958,14.055,13.891,13.985,2550000.0
2009-08-17 14:25:00,14.007,14.035,13.842,14.012,2350000.0
2009-08-17 14:30:00,14.035,14.089,13.9,13.939,2300000.0
2009-08-17 14:35:00,14.024,14.069,13.897,13.977,2550000.0
2009-08-17 14:40:00,13.991,14.124,13.949,14.055,2450000.0
2009-08-17 14:45:00,14.05,14.113,13.949,13.964,2050000.0
2009-08-17 14:50:00,13.965,14.096,13.936,14.013,2200000.0
2009-08-17 14:55:00,13.994,14.127,13.928,14.122,2350000.0
2009-08-17 15:00:00,14.066,14.144,13.942,14.064,2000000.0
2009-08-17 15:05:00,14.082,14.102,13.917,14.074,1900000.0
2009-08-17 15:10:00,13.937,14.091,13.878,13.94,2100000.0
2009-08-17 15:15:00,14.065,14.079,13.909,13.926,2250000.0
2009-08-17 15:20:00,14.003,14.069,13.896,13.968,2850000.0
2009-08-17 15:25:00,14.047,14.05,13.884,13.939,2150000.0
2009-08-17 15:30:00,13.973,14.062,13.847,13.952,1900000.0
2009-08-17 15:35:00,13.952,14.011,13.817,13.899,2200000.0
2009-08-17 15:40:00,13.853,13.997,13.835,13.945,2350000.0
2009-08-17 15:45:00,13.861,14.001,13.851,13.997,2000000.0
2009-08-17 15:50:00,13.957,14.049,13.867,13.976,2250000.0
2009-08-17 15:55:00,13.962,14.036,13.869,13.922,1950000.0
2009-08-17 16:00:00,13.862,14.038,13.806,13.987,2500000.0
2009-08-17 16:05:00,13.977,14.002,13.841,14.002,2300000.0
2009-08-17 16:10:00,14.019,14.044,13.84,13.86,2250000.0
2009-08-17 16:15:00,13.945,14.009,13.829,13.995,2200000.0
2009-08-17 16:20:00,13.956,13.994,13.839,13.96,2300000.0
2009-08-17 16:25:00,13.9,14.001,13.817,13.919,2350000.0
2009-08-17 16:30:00,14.004,14.066,13.84,13.968,2200000.0
2009-08-17 16:35:00,13.884,14.015,13.853,13.987,2250000.0
2009-08-17 16:40:00,13.889,14.002,13.837,13.893,2350000.0
2009-08-17 16:45:00,13.846,13.957,13.773,13.82,2350000.0
2009-08-17 16:50:00,13.834,13.975,13.785,13.868,2050000.0
2009-08-17 16:55:00,13.943,13.955,13.773,13.839,2500000.0
2009-08-17 17:00:00,13.837,13.947,13.764,13.816,1950000.0
2009-08-17 17:05:00,13.837,13.898,13.675,13.812,2350000.0
2009-08-17 17:10:00,13.84,13.847,13.658,13.713,2150000.0
2009-08-17 17:15:00,13.726,13.874,13.656,13.774,2350000.0
2009-08-17 17:20:00,13.823,13.843,13.682,13.786,2100000.0
2009-08-17 17:25:00,13.858,13.896,13.731,13.88,2300000.0
2009-08-17 17:30:00,13.783,13.896,13.737,13.788,2350000.0
2009-08-17 17:35:00,13.881,13.891,13.719,13.889,2300000.0
2009-08-17 17:40:00,13.832,13.896,13.738,13.771,2800000.0
2009-08-17 17:45:00,13.817,13.902,13.729,13.833,2400000.0
2009-08-17 17:50:00,13.846,13.92,13.767,13.831,2400000.0
2009-08-17 17:55:00,13.912,13.938,13.753,13.827,2450000.0
2009-08-17 18:00:00,13.8,13.932,13.748,13.932,2200000.0
2009-08-17 18:05:00,13.872,13.915,13.745,13.785,2350000.0
2009-08-17 18:10:00,13.829,13.931,13.75,13.898,3150000.0
2009-08-17 18:15:00,13.826,13.99,13.79,13.831,3700000.0
2009-08-17 18:20:00,13.803,13.962,13.798,13.821,4200000.0
2009-08-17 18:25:00,13.81,13.936,13.77,13.817,2700000.0
2009-08-17 18:30:00,13.796,13.946,13.785,13.843,4100000.0
2009-08-17 18:35:00,13.852,13.954,13.803,13.87,3050000.0
2009-08-17 18:40:00,13.851,13.946,13.787,13.946,6450000.0
2009-08-17 18:45:00,13.87,13.951,13.778,13.872,2800000.0
2009-08-17 18:50:00,13.844,13.962,13.811,13.912,2150000.0
2009-08-17 18:55:00,13.893,13.942,13.757,13.904,4450000.0
2009-08-17 19:00:00,13.937,13.94,13.794,13.88,2250000.0
2009-08-17 19:05:00,13.836,13.931,13.782,13.854,2050000.0
2009-08-17 19:10:00,13.919,13.938,13.811,13.938,1050000.0
2009-08-17 19:15:00,13.868,13.969,13.805,13.966,1900000.0
2009-08-17 19:20:00,13.881,13.99,13.835,13.942,2150000.0
2009-08-17 19:25:00,13.91,14.072,13.802,13.863,2200000.0
2009-08-17 19:30:00,13.967,13.979,13.814,13.868,1900000.0
2009-08-17 19:35:00,13.94,14.01,13.843,13.883,2050000.0
2009-08-17 19:40:00,13.896,14.009,13.808,13.915,2300000.0
2009-08-17 19:45:00,13.903,14.027,13.87,13.979,2100000.0
2009-08-17 19:50:00,14.005,14.049,13.889,13.905,2100000.0
2009-08-17 19:55:00,13.894,14.034,13.868,13.868,2200000.0
2009-08-17 20:00:00,14.008,14.088,13.897,14.039,1650000.0
2009-08-17 20:05:00,13.965,14.073,13.877,14.01,2200000.0
2009-08-17 20:10:00,14.011,14.047,13.864,13.984,2150000.0
2009-08-17 20:15:00,13.938,14.043,13.864,13.958,2300000.0
2009-08-17 20:20:00,14.015,14.021,13.869,13.979,1450000.0
2009-08-17 20:25:00,13.909,14.094,13.869,14.008,1950000.0
2009-08-17 20:30:00,13.943,14.059,13.874,14.026,2300000.0
2009-08-17 20:35:00,14.06,14.104,13.916,13.991,2000000.0
2009-08-17 20:40:00,13.999,14.068,13.903,14.011,1800000.0
2009-08-17 20:45:00,14.054,14.058,13.835,13.937,1600000.0
2009-08-17 20:50:00,13.877,14.02,13.869,13.884,1400000.0
2009-08-17 20:55:00,13.924,14.041,13.894,13.993,1300000.0
2009-08-17 21:00:00,13.98,14.025,13.893,13.909,1950000.0
2009-08-17 21:05:00,14.041,14.047,13.833,13.963,2000000.0
2009-08-17 21:10:00,13.978,14.039,13.845,13.975,1850000.0
2009-08-17 21:15:00,14.021,14.057,13.884,13.922,1750000.0
2009-08-17 21:20:00,14.031,14.091,13.915,14.016,2450000.0
2009-08-17 21:25:00,13.985,14.025,13.85,13.972,1200000.0
2009-08-17 21:30:00,13.918,14.017,13.855,13.875,2250000.0
2009-08-17 21:35:00,13.948,14.016,13.87,13.949,1650000.0
2009-08-17 21:40:00,13.969,14.03,13.848,13.955,1450000.0
2009-08-17 21:45:00,13.962,13.998,13.853,13.952,1100000.0
2009-08-17 21:50:00,13.982,14.048,13.818,13.858,2150000.0
2009-08-17 21:55:00,13.98,14.001,13.867,13.993,1200000.0
2009-08-17 22:00:00,13.845,14.008,13.819,13.86,1750000.0
2009-08-17 22:05:00,13.928,13.997,13.853,13.926,1850000.0
2009-08-17 22:10:00,13.988,13.991,13.813,13.905,2650000.0
2009-08-17 22:15:00,13.946,13.991,13.855,13.918,1150000.0
2009-08-17 22:20:00,13.927,14.033,13.867,14.003,1750000.0
2009-08-17 22:25:00,13.992,13.998,13.833,13.962,1250000.0
2009-08-17 22:30:00,13.941,13.995,13.856,13.879,1400000.0
2009-08-17 22:35:00,13.879,13.997,13.846,13.981,1550000.0
2009-08-17 22:40:00,13.871,14.009,13.857,13.863,1650000.0
2009-08-17 22:45:00,13.902,14.002,13.839,13.915,1700000.0
2009-08-17 22:50:00,14.01,14.03,13.875,13.988,1450000.0
2009-08-17 22:55:00,13.959,14.008,13.878,13.889,700000.0
2009-08-17 23:00:00,13.977,13.999,13.841,13.917,1300000.0
2009-08-17 23:05:00,13.85,14.027,13.841,13.938,2200000.0
2009-08-17 23:10:00,13.907,13.99,13.829,13.99,1550000.0
2009-08-17 23:15:00,13.954,13.999,13.864,13.968,600000.0
2009-08-17 23:20:00,13.913,13.953,13.829,13.913,350000.0
2009-08-17 23:30:00,13.942,13.948,13.803,13.897,1100000.0
2009-08-17 23:35:00,13.946,13.951,13.818,13.904,1100000.0
2009-08-17 23:40:00,13.884,13.953,13.798,13.798,1650000.0
2009-08-17 23:50:00,13.834,13.954,13.812,13.844,1100000.0
2009-08-17 23:55:00,13.953,13.953,13.813,13.94,650000.0
2009-08-18 00:00:00,13.933,14.011,13.856,13.858,1950000.0
2009-08-18 00:05:00,13.976,14.006,13.826,13.967,1650000.0
2009-08-18 00:10:00,13.945,14.031,13.848,13.99,2650000.0
2009-08-18 00:15:00,13.997,14.049,13.824,14.009,1450000.0
2009-08-18 00:20:00,13.852,14.034,13.852,13.9,1400000.0
2009-08-18 00:25:00,13.995,14.055,13.872,13.973,1200000.0
2009-08-18 00:30:00,13.869,14.028,13.834,13.981,1450000.0
2009-08-18 00:35:00,13.992,14.014,13.869,13.99,950000.0
2009-08-18 00:40:00,13.993,14.056,13.867,13.941,2600000.0
2009-08-18 00:45:00,13.994,14.043,13.854,13.997,2000000.0
2009-08-18 00:50:00,13.978,14.08,13.848,14.017,2100000.0
2009-08-18 00:55:00,13.913,14.06,13.883,14.035,2100000.0
2009-08-18 01:00:00,14.047,14.102,13.904,14.044,2950000.0
2009-08-18 01:05:00,14.072,14.086,13.873,13.959,2300000.0
2009-08-18 01:10:00,13.899,14.022,13.83,14.022,1900000.0
2009-08-18 01:15:00,13.855,14.086,13.855,13.984,2400000.0
2009-08-18 01:20:00,13.958,14.034,13.909,14.034,1250000.0
2009-08-18 01:25:00,13.953,14.071,13.884,13.938,1150000.0
2009-08-18 01:30:00,13.966,14.018,13.848,13.956,2050000.0
2009-08-18 01:35:00,13.974,14.016,13.879,13.992,1650000.0
2009-08-18 01:40:00,13.935,14.074,13.817,14.02,3100000.0
2009-08-18 01:45:00,13.848,13.997,13.827,13.989,3100000.0
2009-08-18 01:50:00,13.953,14.009,13.834,13.945,2150000.0
2009-08-18 01:55:00,13.97,14.04,13.885,13.936,2550000.0
2009-08-18 02:00:00,14.0,14.063,13.868,13.948,1450000.0
2009-08-18 02:05:00,14.017,14.042,13.867,14.029,3200000.0
2009-08-18 02:10:00,14.02,14.047,13.894,13.988,1850000.0
2009-08-18 02:15:00,13.997,14.056,13.84,14.046,1650000.0
2009-08-18 02:20:00,13.958,14.074,13.908,13.969,2150000.0
2009-08-18 02:25:00,14.026,14.07,13.886,14.017,1500000.0
2009-08-18 02:30:00,13.926,14.065,13.858,14.004,3000000.0
2009-08-18 02:35:00,14.046,14.053,13.93,13.954,400000.0
2009-08-18 02:40:00,13.857,14.094,13.857,14.013,2400000.0
2009-08-18 02:45:00,13.97,14.089,13.896,14.048,2950000.0
2009-08-18 02:50:00,13.937,14.079,13.893,13.913,3000000.0
2009-08-18 02:55:00,13.97,14.088,13.883,13.896,4250000.0
2009-08-18 03:00:00,14.034,14.068,13.921,13.988,1600000.0
2009-08-18 03:05:00,14.057,14.109,13.887,14.052,2700000.0
2009-08-18 03:10:00,14.055,14.106,13.887,14.002,2350000.0
2009-08-18 03:15:00,13.981,14.063,13.86,13.973,2600000.0
2009-08-18 03:20:00,13.952,14.071,13.887,14.026,2000000.0
2009-08-18 03:25:00,14.045,14.105,13.905,14.041,3100000.0
2009-08-18 03:30:00,13.983,14.062,13.92,14.021,1700000.0
2009-08-18 03:35:00,14.023,14.065,13.897,13.929,2450000.0
2009-08-18 03:40:00,13.974,14.068,13.904,14.065,1550000.0
2009-08-18 03:45:00,13.976,14.129,13.962,13.997,2000000.0
2009-08-18 03:50:00,14.025,14.086,13.896,13.982,2850000.0
2009-08-18 03:55:00,13.966,14.089,13.899,14.028,3300000.0
2009-08-18 04:00:00,14.061,14.068,13.925,14.021,1350000.0
2009-08-18 04:05:00,13.952,14.094,13.935,14.035,2400000.0
2009-08-18 04:10:00,13.955,14.058,13.909,13.982,1600000.0
2009-08-18 04:15:00,13.934,14.085,13.934,14.069,1100000.0
2009-08-18 04:20:00,13.985,14.104,13.972,14.052,1200000.0
2009-08-18 04:25:00,14.098,14.098,13.922,13.952,1300000.0
2009-08-18 04:30:00,14.039,14.085,13.938,13.983,900000.0
2009-08-18 04:35:00,13.973,14.099,13.937,13.968,1650000.0
2009-08-18 04:40:00,14.016,14.077,13.909,13.966,1350000.0
2009-08-18 04:45:00,13.947,14.072,13.887,13.986,2450000.0
2009-08-18 04:50:00,13.936,14.094,13.908,14.045,1550000.0
2009-08-18 04:55:00,14.092,14.104,13.933,14.045,1950000.0
2009-08-18 05:00:00,14.031,14.073,13.909,13.961,2000000.0
2009-08-18 05:05:00,14.07,14.114,13.957,13.982,1150000.0
2009-08-18 05:10:00,14.032,14.069,13.867,14.038,1700000.0
2009-08-18 05:15:00,14.048,14.075,13.88,13.893,2100000.0
2009-08-18 05:20:00,13.926,14.05,13.908,14.05,1750000.0
2009-08-18 05:25:00,13.919,14.074,13.919,14.058,1700000.0
2009-08-18 05:30:00,14.025,14.058,13.882,14.026,1900000.0
2009-08-18 05:35:00,13.962,14.116,13.903,14.034,2000000.0
2009-08-18 05:40:00,13.967,14.094,13.912,13.951,1550000.0
2009-08-18 05:45:00,13.995,14.075,13.914,14.075,2150000.0
2009-08-18 05:50:00,13.966,14.056,13.894,14.01,1450000.0
2009-08-18 05:55:00,13.967,14.066,13.902,14.014,1900000.0
2009-08-18 06:00:00,13.975,14.065,13.866,13.984,2400000.0
2009-08-18 06:05:00,13.86,14.068,13.86,13.942,1800000.0
2009-08-18 06:10:00,13.977,14.084,13.913,13.949,2200000.0
2009-08-18 06:15:00,14.047,14.069,13.915,14.057,2050000.0
2009-08-18 06:20:00,14.038,14.091,13.871,13.871,2150000.0
2009-08-18 06:25:00,13.987,14.078,13.916,14.068,1450000.0
2009-08-18 06:30:00,14.045,14.08,13.921,13.974,1900000.0
2009-08-18 06:35:00,14.057,14.12,13.931,14.075,2150000.0
2009-08-18 06:40:00,14.045,14.099,13.91,14.041,2600000.0
2009-08-18 06:45:00,13.988,14.09,13.944,14.074,1850000.0
2009-08-18 06:50:00,13.958,14.109,13.948,14.047,1900000.0
2009-08-18 06:55:00,13.943,14.132,13.925,14.055,2200000.0
2009-08-18 07:00:00,13.999,14.085,13.911,13.964,2400000.0
2009-08-18 07:05:00,14.071,14.095,13.925,14.044,1850000.0
2009-08-18 07:10:00,13.995,14.132,13.952,14.021,3000000.0
2009-08-18 07:15:00,13.964,14.148,13.932,14.031,1700000.0
2009-08-18 07:20:00,14.052,14.083,13.917,13.989,2050000.0
2009-08-18 07:25:00,13.993,14.113,13.921,14.028,2000000.0
2009-08-18 07:30:00,14.019,14.096,13.912,14.021,2150000.0
2009-08-18 07:35:00,13.985,14.105,13.944,14.001,2150000.0
2009-08-18 07:40:00,13.962,14.132,13.953,13.975,2400000.0
2009-08-18 07:45:00,13.963,14.114,13.929,14.071,3200000.0
2009-08-18 07:50:00,13.996,14.184,13.976,14.132,3400000.0
2009-08-18 07:55:00,14.077,14.146,13.981,14.121,3100000.0
2009-08-18 08:00:00,14.097,14.164,13.948,14.074,2250000.0
2009-08-18 08:05:00,14.116,14.136,13.933,14.009,2550000.0
2009-08-18 08:10:00,14.004,14.114,13.971,13.997,2250000.0
2009-08-18 08:15:00,14.109,14.129,13.975,14.018,2500000.0
2009-08-18 08:20:00,14.054,14.157,13.983,14.037,2400000.0
2009-08-18 08:25:00,14.029,14.151,13.994,14.096,2750000.0
2009-08-18 08:30:00,13.999,14.141,13.944,14.003,2250000.0
2009-08-18 08:35:00,14.106,14.141,13.922,14.052,2050000.0
2009-08-18 08:40:00,14.072,14.153,13.998,14.062,2150000.0
2009-08-18 08:45:00,14.098,14.143,13.98,14.116,2700000.0
2009-08-18 08:50:00,14.043,14.141,13.977,14.054,2200000.0
2009-08-18 08:55:00,14.059,14.196,13.983,14.058,2000000.0
2009-08-18 09:00:00,14.049,14.196,14.003,14.007,2600000.0
2009-08-18 09:05:00,14.139,14.157,13.995,14.156,3300000.0
2009-08-18 09:10:00,14.073,14.169,13.961,14.169,2250000.0
2009-08-18 09:15:00,14.158,14.207,14.008,14.163,2250000.0
2009-08-18 09:20:00,14.135,14.171,14.004,14.129,3000000.0
2009-08-18 09:25:00,14.065,14.209,14.022,14.157,2350000.0
2009-08-18 09:30:00,14.069,14.176,13.996,14.056,2550000.0
2009-08-18 09:35:00,14.049,14.194,14.025,14.077,2400000.0
2009-08-18 09:40:00,14.054,14.174,14.021,14.112,2200000.0
2009-08-18 09:45:00,14.066,14.213,14.018,14.113,3000000.0
2009-08-18 09:50:00,14.105,14.17,14.011,14.063,2200000.0
2009-08-18 09:55:00,14.118,14.173,14.025,14.078,2900000.0
2009-08-18 10:00:00,14.069,14.174,14.004,14.157,2200000.0
2009-08-18 10:05:00,14.088,14.159,14.01,14.135,2700000.0
2009-08-18 10:10:00,14.029,14.188,13.991,14.156,2650000.0
2009-08-18 10:15:00,14.045,14.18,14.03,14.168,2100000.0
2009-08-18 10:20:00,14.083,14.205,13.984,14.083,2750000.0
2009-08-18 10:25:00,14.069,14.17,13.991,14.131,2250000.0
2009-08-18 10:30:00,14.075,14.182,13.976,14.069,2450000.0
2009-08-18 10:35:00,14.15,14.161,13.952,13.952,2200000.0
2009-08-18 10:40:00,14.038,14.135,13.971,14.075,1700000.0
2009-08-18 10:45:00,14.009,14.18,14.009,14.135,2300000.0
2009-08-18 10:50:00,14.11,14.161,13.982,14.027,2400000.0
2009-08-18 10:55:00,13.982,14.164,13.982,14.004,1950000.0
2009-08-18 11:00:00,14.055,14.214,14.004,14.129,2450000.0
2009-08-18 11:05:00,14.064,14.201,14.015,14.104,2250000.0
2009-08-18 11:10:00,14.047,14.172,14.015,14.073,2150000.0
2009-08-18 11:15:00,14.031,14.153,13.957,14.126,2100000.0
2009-08-18 11:20:00,14.007,14.164,14.007,14.056,2250000.0
2009-08-18 11:25:00,14.046,14.175,13.993,14.003,2400000.0
2009-08-18 11:30:00,14.012,14.168,13.985,14.094,2200000.0
2009-08-18 11:35:00,13.992,14.155,13.943,14.062,2150000.0
2009-08-18 11:40:00,14.046,14.147,13.977,14.097,2550000.0
2009-08-18 11:45:00,14.039,14.123,13.953,13.963,2050000.0
2009-08-18 11:50:00,14.018,14.12,13.938,14.016,2050000.0
2009-08-18 11:55:00,14.043,14.114,13.973,13.987,2050000.0
2009-08-18 12:00:00,14.106,14.167,13.944,14.018,2600000.0
2009-08-18 12:05:00,14.085,14.138,13.964,14.075,2350000.0
2009-08-18 12:10:00,14.079,14.141,13.97,14.111,2050000.0
2009-08-18 12:15:00,14.03,14.159,13.972,14.049,2300000.0
2009-08-18 12:20:00,13.987,14.122,13.932,14.095,2950000.0
2009-08-18 12:25:00,14.12,14.139,13.977,14.132,2050000.0
2009-08-18 12:30:00,14.04,14.131,13.966,13.974,1950000.0
2009-08-18 12:35:00,14.081,14.127,13.985,13.991,2200000.0
2009-08-18 12:40:00,14.104,14.12,13.959,14.019,2250000.0
2009-08-18 12:45:00,14.058,14.126,13.951,14.024,2150000.0
2009-08-18 12:50:00,13.987,14.106,13.96,14.016,2050000.0
2009-08-18 12:55:00,13.979,14.089,13.924,13.967,2000000.0
2009-08-18 13:00:00,14.096,14.108,13.917,14.009,2250000.0
2009-08-18 13:05:00,13.944,14.052,13.913,13.968,1850000.0
2009-08-18 13:10:00,13.975,14.041,13.923,14.001,2200000.0
2009-08-18 13:15:00,13.946,14.095,13.869,13.906,2200000.0
2009-08-18 13:20:00,13.978,14.062,13.883,13.987,2200000.0
2009-08-18 13:25:00,13.984,14.033,13.869,13.89,2300000.0
2009-08-18 13:30:00,13.959,14.006,13.846,13.9,2350000.0
2009-08-18 13:35:00,13.964,13.992,13.826,13.956,2150000.0
2009-08-18 13:40:00,14.011,14.053,13.852,13.958,2650000.0
2009-08-18 13:45:00,13.959,14.024,13.858,13.936,2250000.0
2009-08-18 13:50:00,13.93,14.033,13.879,13.959,2000000.0
2009-08-18 13:55:00,14.038,14.066,13.87,13.922,2100000.0
2009-08-18 14:00:00,13.99,14.087,13.887,14.008,2350000.0
2009-08-18 14:05:00,14.016,14.044,13.888,13.947,2150000.0
2009-08-18 14:10:00,13.93,14.064,13.888,13.935,2300000.0
2009-08-18 14:15:00,13.991,14.073,13.846,13.963,2100000.0
2009-08-18 14:20:00,13.914,14.022,13.866,13.979,2550000.0
2009-08-18 14:25:00,13.999,14.011,13.818,13.898,2350000.0
2009-08-18 14:30:00,13.884,13.917,13.743,13.788,2300000.0
2009-08-18 14:35:00,13.873,13.923,13.756,13.798,2550000.0
2009-08-18 14:40:00,13.817,13.95,13.784,13.897,2450000.0
2009-08-18 14:45:00,13.884,13.96,13.784,13.818,2050000.0
2009-08-18 14:50:00,13.814,13.951,13.799,13.838,2200000.0
2009-08-18 14:55:00,13.825,13.91,13.73,13.894,2350000.0
2009-08-18 15:00:00,13.873,13.945,13.753,13.839,2000000.0
2009-08-18 15:05:00,13.841,13.888,13.689,13.837,1900000.0
2009-08-18 15:10:00,13.723,13.89,13.696,13.721,2100000.0
2009-08-18 15:15:00,13.868,13.918,13.695,13.762,2250000.0
2009-08-18 15:20:00,13.846,13.873,13.696,13.775,2850000.0
2009-08-18 15:25:00,13.885,13.9,13.718,13.783,2150000.0
2009-08-18 15:30:00,13.793,13.91,13.705,13.889,1900000.0
2009-08-18 15:35:00,13.881,13.944,13.767,13.916,2200000.0
2009-08-18 15:40:00,13.817,13.958,13.764,13.865,2350000.0
2009-08-18 15:45:00,13.758,13.903,13.729,13.86,2000000.0
2009-08-18 15:50:00,13.851,13.888,13.728,13.814,2250000.0
2009-08-18 15:55:00,13.806,13.872,13.703,13.771,1950000.0
2009-08-18 16:00:00,13.706,13.893,13.706,13.856,2500000.0
2009-08-18 16:05:00,13.857,13.902,13.733,13.89,2300000.0
2009-08-18 16:10:00,13.919,13.927,13.757,13.796,2250000.0
2009-08-18 16:15:00,13.911,14.043,13.816,13.997,2200000.0
2009-08-18 16:20:00,13.978,13.994,13.813,13.911,2300000.0
2009-08-18 16:25:00,13.852,13.959,13.796,13.834,2350000.0
2009-08-18 16:30:00,13.931,13.963,13.75,13.88,2200000.0
2009-08-18 16:35:00,13.797,13.942,13.768,13.881,2250000.0
2009-08-18 16:40:00,13.818,13.913,13.761,13.82,2350000.0
2009-08-18 16:45:00,13.794,13.911,13.757,13.768,2350000.0
2009-08-18 16:50:00,13.787,13.92,13.733,13.836,2050000.0
2009-08-18 16:55:00,13.835,13.942,13.764,13.791,2600000.0
2009-08-18 17:00:00,13.811,13.904,13.74,13.755,1950000.0
2009-08-18 17:05:00,13.781,13.886,13.724,13.877,2350000.0
2009-08-18 17:10:00,13.884,13.918,13.748,13.768,2150000.0
2009-08-18 17:15:00,13.765,13.893,13.725,13.794,2350000.0
2009-08-18 17:20:00,13.893,13.958,13.738,13.895,2100000.0
2009-08-18 17:25:00,13.922,13.928,13.794,13.91,2300000.0
2009-08-18 17:30:00,13.823,13.973,13.782,13.86,2300000.0
2009-08-18 17:35:00,13.95,13.971,13.791,13.956,2300000.0
2009-08-18 17:40:00,13.895,13.966,13.782,13.823,2800000.0
2009-08-18 17:45:00,13.848,13.95,13.77,13.891,2400000.0
2009-08-18 17:50:00,13.907,13.964,13.791,13.889,2400000.0
2009-08-18 17:55:00,13.922,13.974,13.829,13.883,2450000.0
2009-08-18 18:00:00,13.87,14.003,13.832,13.979,2200000.0
2009-08-18 18:05:00,13.939,14.013,13.802,13.85,3200000.0
2009-08-18 18:10:00,13.9,13.987,13.835,13.955,3150000.0
2009-08-18 18:15:00,13.881,13.957,13.8,13.825,3700000.0
2009-08-18 18:20:00,13.868,13.985,13.814,13.824,5500000.0
2009-08-18 18:25:00,13.815,13.971,13.756,13.802,3600000.0
2009-08-18 18:30:00,13.814,13.935,13.802,13.85,4100000.0
2009-08-18 18:35:00,13.847,13.922,13.765,13.848,3050000.0
2009-08-18 18:40:00,13.856,13.951,13.812,13.898,6850000.0
2009-08-18 18:45:00,13.882,13.954,13.759,13.903,4700000.0
2009-08-18 18:50:00,13.877,13.997,13.833,13.897,5000000.0
2009-08-18 18:55:00,13.853,13.948,13.821,13.928,4900000.0
2009-08-18 19:00:00,13.943,13.954,13.779,13.904,2250000.0
2009-08-18 19:05:00,13.856,13.973,13.802,13.858,2050000.0
2009-08-18 19:10:00,13.957,13.98,13.825,13.951,1900000.0
2009-08-18 19:15:00,13.875,13.99,13.832,13.97,2100000.0
2009-08-18 19:20:00,13.848,13.997,13.842,13.934,2150000.0
2009-08-18 19:25:00,13.866,13.951,13.784,13.794,2200000.0
2009-08-18 19:30:00,13.918,13.918,13.739,13.782,1900000.0
2009-08-18 19:35:00,13.868,13.918,13.737,13.787,2050000.0
2009-08-18 19:40:00,13.781,13.879,13.713,13.766,2300000.0
2009-08-18 19:45:00,13.781,13.919,13.77,13.87,2100000.0
2009-08-18 19:50:00,13.877,13.923,13.764,13.806,2100000.0
2009-08-18 19:55:00,13.776,13.941,13.723,13.775,2400000.0
2009-08-18 20:00:00,13.901,13.939,13.78,13.934,2150000.0
2009-08-18 20:05:00,13.876,13.957,13.77,13.893,2200000.0
2009-08-18 20:10:00,13.898,13.942,13.781,13.913,2050000.0
2009-08-18 20:15:00,13.851,13.956,13.781,13.858,2300000.0
2009-08-18 20:20:00,13.917,13.95,13.775,13.888,1950000.0
2009-08-18 20:25:00,13.806,13.961,13.785,13.901,1950000.0
2009-08-18 20:30:00,13.877,13.967,13.813,13.933,2300000.0
2009-08-18 20:35:00,13.937,13.988,13.82,13.882,2000000.0
2009-08-18 20:40:00,13.921,13.99,13.786,13.931,1850000.0
2009-08-18 20:45:00,13.963,13.979,13.828,13.899,1950000.0
2009-08-18 20:50:00,13.83,13.967,13.8,13.967,1850000.0
2009-08-18 20:55:00,13.831,13.956,13.787,13.908,1950000.0
2009-08-18 21:00:00,13.931,13.99,13.824,13.937,2250000.0
2009-08-18 21:05:00,13.929,14.029,13.748,13.907,2350000.0
2009-08-18 21:10:00,13.924,13.988,13.8,13.91,2250000.0
2009-08-18 21:15:00,13.961,13.97,13.799,13.929,2150000.0
2009-08-18 21:20:00,13.962,13.987,13.788,13.942,2450000.0
2009-08-18 21:25:00,13.908,13.958,13.784,13.947,1700000.0
2009-08-18 21:30:00,13.924,13.991,13.818,13.84,2250000.0
2009-08-18 21:35:00,13.867,13.987,13.837,13.94,1500000.0
2009-08-18 21:40:00,13.915,13.97,13.833,13.94,1850000.0
2009-08-18 21:45:00,13.91,13.947,13.782,13.835,1950000.0
2009-08-18 21:50:00,13.908,13.943,13.763,13.828,2300000.0
2009-08-18 21:55:00,13.92,13.944,13.823,13.939,1250000.0
2009-08-18 22:00:00,13.839,13.974,13.778,13.819,2250000.0
2009-08-18 22:05:00,13.896,13.969,13.819,13.94,2600000.0
2009-08-18 22:10:00,13.954,13.996,13.809,13.891,1350000.0
2009-08-18 22:15:00,13.833,13.95,13.823,13.93,1100000.0
2009-08-18 22:20:00,13.894,13.988,13.846,13.93,550000.0
2009-08-18 22:25:00,13.888,13.949,13.882,13.949,150000.0
2009-08-18 22:30:00,13.891,13.962,13.832,13.962,1150000.0
2009-08-18 22:35:00,13.861,13.974,13.818,13.974,1850000.0
2009-08-18 22:40:00,13.858,13.97,13.84,13.97,1150000.0
2009-08-18 22:45:00,13.96,13.984,13.843,13.899,1750000.0
2009-08-18 22:50:00,13.971,13.981,13.835,13.842,1450000.0
2009-08-18 22:55:00,13.911,13.984,13.815,13.934,1950000.0
2009-08-18 23:00:00,13.963,13.963,13.817,13.928,1650000.0
2009-08-18 23:05:00,13.862,14.016,13.848,13.928,2200000.0
2009-08-18 23:10:00,13.905,13.96,13.828,13.858,1050000.0
2009-08-18 23:15:00,13.932,13.98,13.844,13.96,1550000.0
2009-08-18 23:20:00,13.913,13.963,13.829,13.94,750000.0
2009-08-18 23:25:00,13.934,13.934,13.909,13.933,200000.0
2009-08-18 23:30:00,13.942,13.948,13.808,13.865,900000.0
2009-08-18 23:40:00,13.884,13.953,13.812,13.92,1500000.0
2009-08-18 23:45:00,13.95,13.96,13.95,13.96,2200000.0
2009-08-18 23:50:00,13.834,13.976,13.812,13.964,1250000.0
2009-08-18 23:55:00,13.964,13.964,13.813,13.94,650000.0
2009-08-19 00:00:00,13.961,14.014,13.834,13.98,3200000.0
2009-08-19 00:05:00,13.933,14.001,13.854,13.964,1050000.0
2009-08-19 00:10:00,13.869,14.03,13.768,14.003,2650000.0
2009-08-19 00:15:00,14.002,14.052,13.875,14.001,1650000.0
2009-08-19 00:20:00,13.89,14.02,13.885,13.911,1900000.0
2009-08-19 00:25:00,13.99,14.032,13.887,13.987,1750000.0
2009-08-19 00:30:00,13.918,14.059,13.918,13.962,1300000.0
2009-08-19 00:35:00,13.956,14.003,13.844,13.99,2050000.0
2009-08-19 00:40:00,13.98,14.02,13.841,14.02,2400000.0
2009-08-19 00:45:00,14.015,14.024,13.822,13.939,1900000.0
2009-08-19 00:50:00,13.988,14.07,13.858,13.923,1150000.0
2009-08-19 00:55:00,14.03,14.03,13.953,14.003,800000.0
2009-08-19 01:00:00,14.036,14.056,13.897,14.025,1400000.0
2009-08-19 01:05:00,13.931,14.057,13.889,13.903,1750000.0
2009-08-19 01:10:00,13.89,14.018,13.833,14.018,1650000.0
2009-08-19 01:15:00,13.86,14.016,13.86,13.895,1600000.0
2009-08-19 01:20:00,13.985,14.026,13.889,13.99,2000000.0
2009-08-19 01:25:00,13.877,14.012,13.844,13.97,1950000.0
2009-08-19 01:30:00,13.966,14.01,13.848,14.0,1800000.0
2009-08-19 01:35:00,13.948,14.016,13.823,13.928,1150000.0
2009-08-19 01:40:00,13.922,14.025,13.795,13.98,3050000.0
2009-08-19 01:45:00,13.839,14.025,13.831,14.0,3500000.0
2009-08-19 01:50:00,13.956,14.023,13.862,13.971,1800000.0
2009-08-19 01:55:00,13.977,14.064,13.865,14.04,1900000.0
2009-08-19 02:00:00,14.03,14.04,13.9,14.03,2550000.0
2009-08-19 02:05:00,14.015,14.104,13.861,14.053,3050000.0
2009-08-19 02:10:00,14.058,14.062,13.89,14.0,1850000.0
2009-08-19 02:15:00,14.013,14.118,13.904,14.05,3000000.0
2009-08-19 02:20:00,13.985,14.12,13.901,14.03,2450000.0
2009-08-19 02:25:00,14.07,14.099,13.945,14.099,2350000.0
2009-08-19 02:30:00,13.962,14.145,13.943,14.007,2800000.0
2009-08-19 02:35:00,14.062,14.173,13.949,14.095,2250000.0
2009-08-19 02:40:00,14.006,14.134,13.96,14.077,2400000.0
2009-08-19 02:45:00,14.053,14.133,13.97,14.125,2750000.0
2009-08-19 02:50:00,13.976,14.113,13.922,14.08,3500000.0
2009-08-19 03:00:00,14.066,14.102,13.948,14.072,2050000.0
2009-08-19 03:05:00,14.09,14.132,13.981,14.072,3350000.0
2009-08-19 03:10:00,14.073,14.121,13.908,14.002,2450000.0
2009-08-19 03:15:00,13.986,14.086,13.915,13.993,3200000.0
2009-08-19 03:20:00,13.96,14.063,13.922,14.023,2000000.0
2009-08-19 03:25:00,14.051,14.065,13.875,14.036,2700000.0
2009-08-19 03:30:00,13.957,14.077,13.937,13.982,1650000.0
2009-08-19 03:35:00,14.019,14.105,13.921,13.921,2900000.0
2009-08-19 03:40:00,13.984,14.06,13.879,14.06,1300000.0
2009-08-19 03:45:00,13.959,14.068,13.917,13.99,2300000.0
2009-08-19 03:50:00,14.039,14.107,13.905,13.976,2850000.0
2009-08-19 03:55:00,13.975,14.11,13.901,14.01,3800000.0
2009-08-19 04:00:00,13.982,14.066,13.883,13.938,2350000.0
2009-08-19 04:05:00,14.01,14.075,13.921,14.004,3650000.0
2009-08-19 04:10:00,13.946,14.055,13.906,13.969,1050000.0
2009-08-19 04:15:00,14.05,14.066,13.927,13.927,1600000.0
2009-08-19 04:20:00,13.967,14.042,13.894,14.03,1700000.0
2009-08-19 04:25:00,13.984,14.076,13.894,13.969,1300000.0
2009-08-19 04:30:00,14.045,14.099,13.922,14.03,1700000.0
2009-08-19 04:35:00,14.062,14.107,13.943,14.0,2000000.0
2009-08-19 04:40:00,13.979,14.082,13.912,13.968,1700000.0
2009-08-19 04:45:00,13.949,14.079,13.907,13.967,2150000.0
2009-08-19 04:50:00,13.966,14.05,13.937,13.937,1700000.0
2009-08-19 04:55:00,14.021,14.074,13.943,14.05,1200000.0
2009-08-19 05:00:00,14.042,14.103,13.917,13.956,2400000.0
2009-08-19 05:05:00,14.039,14.043,13.857,13.942,2500000.0
2009-08-19 05:10:00,14.036,14.049,13.843,13.942,2550000.0
2009-08-19 05:15:00,14.001,14.046,13.883,13.883,2450000.0
2009-08-19 05:20:00,13.901,14.052,13.851,13.987,1850000.0
2009-08-19 05:25:00,13.885,14.051,13.845,14.011,1800000.0
2009-08-19 05:30:00,13.999,14.007,13.853,13.929,1650000.0
2009-08-19 05:35:00,14.003,14.006,13.868,13.93,1200000.0
2009-08-19 05:40:00,13.942,14.039,13.855,13.96,1700000.0
2009-08-19 05:45:00,13.875,14.063,13.864,13.997,2500000.0
2009-08-19 05:50:00,13.99,13.998,13.838,13.888,1150000.0
2009-08-19 05:55:00,13.913,13.991,13.846,13.966,1600000.0
2009-08-19 06:00:00,13.946,14.009,13.844,13.918,2250000.0
2009-08-19 06:05:00,13.841,14.01,13.832,14.0,1450000.0
2009-08-19 06:10:00,13.917,14.0,13.851,14.0,1850000.0
2009-08-19 06:15:00,13.982,14.009,13.842,14.0,2050000.0
2009-08-19 06:20:00,13.899,14.051,13.853,13.853,2150000.0
2009-08-19 06:25:00,13.975,14.009,13.844,13.844,2200000.0
2009-08-19 06:30:00,13.992,14.0,13.825,13.901,1900000.0
2009-08-19 06:35:00,13.911,14.0,13.821,13.981,2150000.0
2009-08-19 06:40:00,13.924,13.984,13.82,13.924,2600000.0
2009-08-19 06:45:00,13.886,14.023,13.832,13.992,1850000.0
2009-08-19 06:50:00,13.88,14.003,13.846,13.946,1500000.0
2009-08-19 06:55:00,13.889,14.015,13.841,13.966,2200000.0
2009-08-19 07:00:00,13.905,13.992,13.827,13.878,2400000.0
2009-08-19 07:05:00,13.978,14.008,13.859,13.99,2150000.0
2009-08-19 07:10:00,13.878,13.99,13.818,13.915,2900000.0
2009-08-19 07:15:00,13.821,13.986,13.815,13.848,2150000.0
2009-08-19 07:20:00,13.926,13.962,13.781,13.86,2300000.0
2009-08-19 07:25:00,13.834,13.922,13.728,13.82,2150000.0
2009-08-19 07:30:00,13.884,13.924,13.759,13.818,2200000.0
2009-08-19 07:35:00,13.776,13.885,13.717,13.788,2300000.0
2009-08-19 07:40:00,13.756,13.872,13.694,13.713,2400000.0
2009-08-19 07:45:00,13.739,13.879,13.69,13.781,3200000.0
2009-08-19 07:50:00,13.723,13.84,13.662,13.816,3400000.0
2009-08-19 07:55:00,13.751,13.828,13.66,13.805,3100000.0
2009-08-19 08:00:00,13.815,13.85,13.704,13.769,2250000.0
2009-08-19 08:05:00,13.821,13.86,13.7,13.734,2550000.0
2009-08-19 08:10:00,13.733,13.833,13.63,13.697,2250000.0
2009-08-19 08:15:00,13.833,13.889,13.675,13.686,2500000.0
2009-08-19 08:20:00,13.734,13.838,13.666,13.684,2400000.0
2009-08-19 08:25:00,13.746,13.87,13.651,13.754,2750000.0
2009-08-19 08:30:00,13.649,13.778,13.632,13.671,2250000.0
2009-08-19 08:35:00,13.788,13.806,13.657,13.683,2050000.0
2009-08-19 08:40:00,13.734,13.773,13.596,13.636,2150000.0
2009-08-19 08:45:00,13.709,13.81,13.561,13.695,2700000.0
2009-08-19 08:50:00,13.661,13.741,13.567,13.662,2200000.0
2009-08-19 08:55:00,13.667,13.786,13.606,13.657,2000000.0
2009-08-19 09:00:00,13.66,13.781,13.638,13.638,2600000.0
2009-08-19 09:05:00,13.748,13.809,13.622,13.758,3300000.0
2009-08-19 09:10:00,13.692,13.767,13.586,13.757,2400000.0
2009-08-19 09:15:00,13.709,13.775,13.585,13.717,2250000.0
2009-08-19 09:20:00,13.729,13.815,13.609,13.717,3000000.0
2009-08-19 09:25:00,13.633,13.807,13.628,13.741,2350000.0
2009-08-19 09:30:00,13.682,13.772,13.589,13.613,2550000.0
2009-08-19 09:35:00,13.581,13.747,13.559,13.643,2400000.0
2009-08-19 09:40:00,13.598,13.72,13.57,13.665,2200000.0
2009-08-19 09:45:00,13.713,13.755,13.591,13.692,3000000.0
2009-08-19 09:50:00,13.681,13.746,13.541,13.624,2250000.0
2009-08-19 09:55:00,13.651,13.714,13.513,13.553,2900000.0
2009-08-19 10:00:00,13.553,13.662,13.442,13.562,2150000.0
2009-08-19 10:05:00,13.48,13.586,13.374,13.568,2700000.0
2009-08-19 10:10:00,13.488,13.628,13.46,13.605,2650000.0
2009-08-19 10:15:00,13.474,13.649,13.474,13.602,2200000.0
2009-08-19 10:20:00,13.525,13.603,13.455,13.475,2600000.0
2009-08-19 10:25:00,13.49,13.598,13.424,13.549,2100000.0
2009-08-19 10:30:00,13.492,13.624,13.42,13.493,2450000.0
2009-08-19 10:35:00,13.547,13.608,13.407,13.453,2100000.0
2009-08-19 10:40:00,13.498,13.639,13.437,13.549,2250000.0
2009-08-19 10:45:00,13.473,13.623,13.437,13.577,2300000.0
2009-08-19 10:50:00,13.561,13.609,13.443,13.525,2400000.0
2009-08-19 10:55:00,13.461,13.652,13.461,13.496,1950000.0
2009-08-19 11:00:00,13.528,13.63,13.466,13.567,2450000.0
2009-08-19 11:05:00,13.534,13.637,13.467,13.585,2250000.0
2009-08-19 11:10:00,13.522,13.648,13.479,13.536,2150000.0
2009-08-19 11:15:00,13.521,13.643,13.467,13.63,2100000.0
2009-08-19 11:20:00,13.464,13.628,13.464,13.519,2250000.0
2009-08-19 11:25:00,13.64,13.654,13.492,13.504,2600000.0
2009-08-19 11:30:00,13.517,13.634,13.485,13.588,2200000.0
2009-08-19 11:35:00,13.52,13.684,13.487,13.579,2150000.0
2009-08-19 11:40:00,13.56,13.639,13.489,13.625,2550000.0
2009-08-19 11:45:00,13.563,13.678,13.525,13.545,2050000.0
2009-08-19 11:50:00,13.59,13.69,13.504,13.551,2250000.0
2009-08-19 11:55:00,13.62,13.722,13.514,13.514,2050000.0
2009-08-19 12:00:00,13.653,13.695,13.515,13.554,2700000.0
2009-08-19 12:05:00,13.649,13.659,13.528,13.614,2350000.0
2009-08-19 12:10:00,13.62,13.677,13.502,13.672,1650000.0
2009-08-19 12:15:00,13.575,13.662,13.514,13.558,2300000.0
2009-08-19 12:20:00,13.527,13.701,13.506,13.623,2950000.0
2009-08-19 12:25:00,13.627,13.644,13.497,13.616,2000000.0
2009-08-19 12:30:00,13.542,13.659,13.488,13.532,2000000.0
2009-08-19 12:35:00,13.581,13.643,13.485,13.494,2200000.0
2009-08-19 12:40:00,13.618,13.647,13.457,13.517,2250000.0
2009-08-19 12:45:00,13.564,13.639,13.442,13.521,2150000.0
2009-08-19 12:50:00,13.481,13.612,13.453,13.499,2000000.0
2009-08-19 12:55:00,13.459,13.575,13.412,13.448,2000000.0
2009-08-19 13:00:00,13.519,13.597,13.411,13.545,2250000.0
2009-08-19 13:05:00,13.457,13.61,13.453,13.506,2350000.0
2009-08-19 13:10:00,13.485,13.555,13.406,13.511,2200000.0
2009-08-19 13:15:00,13.442,13.627,13.406,13.512,2200000.0
2009-08-19 13:20:00,13.547,13.603,13.455,13.576,2200000.0
2009-08-19 13:25:00,13.553,13.594,13.363,13.436,2300000.0
2009-08-19 13:30:00,13.541,13.571,13.418,13.485,2350000.0
2009-08-19 13:35:00,13.538,13.599,13.45,13.567,2150000.0
2009-08-19 13:40:00,13.608,13.641,13.445,13.554,2650000.0
2009-08-19 13:45:00,13.568,13.613,13.462,13.535,2050000.0
2009-08-19 13:50:00,13.495,13.615,13.46,13.543,2000000.0
2009-08-19 13:55:00,13.597,13.682,13.469,13.551,2100000.0
2009-08-19 14:00:00,13.581,13.649,13.494,13.567,2350000.0
2009-08-19 14:05:00,13.59,13.669,13.488,13.546,2150000.0
2009-08-19 14:10:00,13.498,13.66,13.454,13.517,2300000.0
2009-08-19 14:15:00,13.472,13.606,13.393,13.496,2350000.0
2009-08-19 14:20:00,13.492,13.584,13.403,13.529,2550000.0
2009-08-19 14:25:00,13.541,13.55,13.353,13.475,2350000.0
2009-08-19 14:30:00,13.467,13.559,13.361,13.408,2300000.0
2009-08-19 14:35:00,13.493,13.592,13.401,13.475,2550000.0
2009-08-19 14:40:00,13.481,13.596,13.433,13.543,2450000.0
2009-08-19 14:45:00,13.537,13.641,13.422,13.489,2050000.0
2009-08-19 14:50:00,13.495,13.63,13.473,13.524,2200000.0
2009-08-19 14:55:00,13.529,13.648,13.479,13.621,2350000.0
2009-08-19 15:00:00,13.602,13.658,13.483,13.581,2000000.0
2009-08-19 15:05:00,13.597,13.661,13.446,13.658,1900000.0
2009-08-19 15:10:00,13.514,13.685,13.461,13.502,2100000.0
2009-08-19 15:15:00,13.619,13.639,13.452,13.483,2250000.0
2009-08-19 15:20:00,13.574,13.647,13.431,13.469,2850000.0
2009-08-19 15:25:00,13.571,13.571,13.405,13.495,2150000.0
2009-08-19 15:30:00,13.489,13.577,13.4,13.532,1900000.0
2009-08-19 15:35:00,13.533,13.642,13.415,13.556,2200000.0
2009-08-19 15:40:00,13.505,13.684,13.494,13.612,2350000.0
2009-08-19 15:45:00,13.517,13.711,13.517,13.711,2000000.0
2009-08-19 15:50:00,13.671,13.801,13.591,13.779,2250000.0
2009-08-19 15:55:00,13.734,13.8,13.645,13.7,1950000.0
2009-08-19 16:00:00,13.644,13.8,13.639,13.74,2500000.0
2009-08-19 16:05:00,13.765,13.813,13.615,13.782,2300000.0
2009-08-19 16:10:00,13.774,13.841,13.672,13.683,2250000.0
2009-08-19 16:15:00,13.802,13.847,13.65,13.777,2200000.0
2009-08-19 16:20:00,13.764,13.799,13.625,13.767,2300000.0
2009-08-19 16:25:00,13.7,13.764,13.598,13.639,2350000.0
2009-08-19 16:30:00,13.768,13.842,13.621,13.759,2200000.0
2009-08-19 16:35:00,13.69,13.84,13.655,13.763,2250000.0
2009-08-19 16:40:00,13.685,13.775,13.591,13.676,2350000.0
2009-08-19 16:45:00,13.638,13.755,13.562,13.587,2350000.0
2009-08-19 16:50:00,13.618,13.766,13.592,13.709,2050000.0
2009-08-19 16:55:00,13.662,13.771,13.613,13.669,2350000.0
2009-08-19 17:00:00,13.678,13.797,13.616,13.69,1950000.0
2009-08-19 17:05:00,13.699,13.803,13.637,13.748,2350000.0
2009-08-19 17:10:00,13.754,13.8,13.619,13.657,2150000.0
2009-08-19 17:15:00,13.673,13.837,13.63,13.747,2350000.0
2009-08-19 17:20:00,13.813,13.834,13.651,13.752,2100000.0
2009-08-19 17:25:00,13.819,13.853,13.693,13.853,2300000.0
2009-08-19 17:30:00,13.789,13.936,13.718,13.745,2350000.0
2009-08-19 17:35:00,13.848,13.858,13.681,13.842,2300000.0
2009-08-19 17:40:00,13.785,13.891,13.678,13.749,2800000.0
2009-08-19 17:45:00,13.767,13.933,13.719,13.895,2400000.0
2009-08-19 17:50:00,13.859,13.919,13.738,13.846,2400000.0
2009-08-19 17:55:00,13.883,13.935,13.784,13.809,2450000.0
2009-08-19 18:00:00,13.809,13.91,13.77,13.91,2200000.0
2009-08-19 18:05:00,13.87,13.941,13.758,13.799,2800000.0
2009-08-19 18:10:00,13.815,13.92,13.778,13.905,3150000.0
2009-08-19 18:15:00,13.826,13.984,13.785,13.835,3700000.0
2009-08-19 18:20:00,13.802,13.93,13.746,13.77,5450000.0
2009-08-19 18:25:00,13.782,13.936,13.753,13.78,3600000.0
2009-08-19 18:30:00,13.776,13.934,13.753,13.84,4100000.0
2009-08-19 18:35:00,13.824,13.914,13.751,13.832,3050000.0
2009-08-19 18:40:00,13.817,13.915,13.723,13.802,6850000.0
2009-08-19 18:45:00,13.806,13.903,13.746,13.832,4700000.0
2009-08-19 18:50:00,13.794,13.916,13.766,13.851,4450000.0
2009-08-19 18:55:00,13.902,13.918,13.749,13.877,4900000.0
2009-08-19 19:00:00,13.884,13.892,13.72,13.819,2250000.0
2009-08-19 19:05:00,13.791,13.914,13.721,13.824,2050000.0
2009-08-19 19:10:00,13.911,13.929,13.777,13.901,1900000.0
2009-08-19 19:15:00,13.82,13.913,13.73,13.872,1900000.0
2009-08-19 19:20:00,13.773,13.883,13.727,13.827,2150000.0
2009-08-19 19:25:00,13.752,13.886,13.682,13.756,2200000.0
2009-08-19 19:30:00,13.867,13.899,13.697,13.721,1900000.0
2009-08-19 19:35:00,13.821,13.872,13.693,13.748,2050000.0
2009-08-19 19:40:00,13.773,13.874,13.713,13.758,2300000.0
2009-08-19 19:45:00,13.733,13.89,13.733,13.831,1900000.0
2009-08-19 19:50:00,13.843,13.876,13.747,13.765,1350000.0
2009-08-19 19:55:00,13.725,13.884,13.694,13.774,2250000.0
2009-08-19 20:00:00,13.863,13.872,13.715,13.849,1850000.0
2009-08-19 20:05:00,13.85,13.866,13.714,13.84,2100000.0
2009-08-19 20:10:00,13.825,13.88,13.727,13.736,2100000.0
2009-08-19 20:15:00,13.769,13.876,13.687,13.86,2100000.0
2009-08-19 20:20:00,13.848,13.87,13.684,13.806,1950000.0
2009-08-19 20:25:00,13.7,13.876,13.698,13.82,1800000.0
2009-08-19 20:30:00,13.766,13.906,13.697,13.752,2000000.0
2009-08-19 20:35:00,13.816,13.816,13.646,13.735,2000000.0
2009-08-19 20:40:00,13.738,13.79,13.635,13.79,1950000.0
2009-08-19 20:45:00,13.78,13.794,13.653,13.726,1750000.0
2009-08-19 20:50:00,13.663,13.793,13.648,13.787,1850000.0
2009-08-19 20:55:00,13.664,13.787,13.619,13.734,2050000.0
2009-08-19 21:00:00,13.75,13.833,13.639,13.759,2250000.0
2009-08-19 21:05:00,13.765,13.816,13.599,13.706,2350000.0
2009-08-19 21:10:00,13.712,13.779,13.589,13.724,2250000.0
2009-08-19 21:15:00,13.746,13.777,13.613,13.73,1250000.0
2009-08-19 21:20:00,13.778,13.826,13.609,13.779,2450000.0
2009-08-19 21:25:00,13.752,13.8,13.604,13.74,2200000.0
2009-08-19 21:30:00,13.685,13.784,13.614,13.63,2250000.0
2009-08-19 21:35:00,13.727,13.786,13.632,13.719,1950000.0
2009-08-19 21:40:00,13.745,13.784,13.619,13.693,1900000.0
2009-08-19 21:45:00,13.76,13.783,13.622,13.682,1400000.0
2009-08-19 21:50:00,13.762,13.828,13.582,13.654,2150000.0
2009-08-19 21:55:00,13.75,13.781,13.609,13.781,1950000.0
2009-08-19 22:00:00,13.663,13.788,13.633,13.659,2250000.0
2009-08-19 22:05:00,13.704,13.774,13.636,13.699,1400000.0
2009-08-19 22:10:00,13.778,13.79,13.596,13.77,2750000.0
2009-08-19 22:15:00,13.751,13.798,13.634,13.725,2350000.0
2009-08-19 22:20:00,13.743,13.809,13.647,13.788,2050000.0
2009-08-19 22:25:00,13.8,13.821,13.641,13.776,2350000.0
2009-08-19 22:30:00,13.729,13.822,13.703,13.707,1250000.0
2009-08-19 22:35:00,13.71,13.802,13.682,13.77,1600000.0
2009-08-19 22:40:00,13.762,13.798,13.656,13.656,1950000.0
2009-08-19 22:45:00,13.709,13.797,13.643,13.709,2250000.0
2009-08-19 22:50:00,13.791,13.793,13.659,13.77,1450000.0
2009-08-19 22:55:00,13.723,13.814,13.633,13.753,2000000.0
2009-08-19 23:00:00,13.794,13.816,13.654,13.761,1800000.0
2009-08-19 23:05:00,13.672,13.834,13.643,13.809,2550000.0
2009-08-19 23:10:00,13.727,13.82,13.636,13.698,2400000.0
2009-08-19 23:15:00,13.772,13.814,13.69,13.756,650000.0
2009-08-19 23:20:00,13.743,13.783,13.659,13.77,750000.0
2009-08-19 23:25:00,13.714,13.783,13.634,13.781,550000.0
2009-08-19 23:30:00,13.772,13.778,13.638,13.741,700000.0
2009-08-19 23:35:00,13.755,13.781,13.62,13.687,550000.0
2009-08-19 23:40:00,13.714,13.783,13.632,13.671,1650000.0
2009-08-19 23:45:00,13.702,13.78,13.702,13.78,1200000.0
2009-08-19 23:50:00,13.664,13.784,13.642,13.77,1600000.0
2009-08-19 23:55:00,13.749,13.782,13.643,13.77,500000.0
2009-08-20 00:00:00,13.772,13.864,13.64,13.801,2950000.0
2009-08-20 00:05:00,13.738,13.832,13.657,13.816,1450000.0
2009-08-20 00:10:00,13.793,13.864,13.705,13.829,2650000.0
2009-08-20 00:15:00,13.86,13.918,13.751,13.903,1300000.0
2009-08-20 00:20:00,13.738,13.91,13.737,13.77,1950000.0
2009-08-20 00:25:00,13.877,13.964,13.781,13.936,1750000.0
2009-08-20 00:30:00,13.847,13.996,13.804,13.936,1900000.0
2009-08-20 00:35:00,13.958,14.012,13.83,13.932,2150000.0
2009-08-20 00:40:00,13.934,13.991,13.804,13.903,2950000.0
2009-08-20 00:45:00,13.926,13.95,13.726,13.898,2100000.0
2009-08-20 00:50:00,13.893,13.951,13.774,13.848,2550000.0
2009-08-20 00:55:00,13.84,13.977,13.785,13.932,2100000.0
2009-08-20 01:00:00,13.941,13.999,13.784,13.971,3050000.0
2009-08-20 01:05:00,13.944,13.98,13.806,13.855,2100000.0
2009-08-20 01:10:00,13.84,13.962,13.783,13.908,2200000.0
2009-08-20 01:15:00,13.821,13.998,13.821,13.889,2400000.0
2009-08-20 01:20:00,13.953,14.018,13.851,13.964,2250000.0
2009-08-20 01:25:00,13.879,14.014,13.825,13.963,1850000.0
2009-08-20 01:30:00,13.968,13.994,13.817,13.928,2450000.0
2009-08-20 01:35:00,13.98,13.98,13.782,13.965,2750000.0
2009-08-20 01:40:00,13.887,13.993,13.831,13.979,2950000.0
2009-08-20 01:45:00,13.86,13.993,13.86,13.964,3550000.0
2009-08-20 01:50:00,13.937,14.023,13.801,13.944,2050000.0
2009-08-20 01:55:00,13.96,14.023,13.832,13.942,2450000.0
2009-08-20 02:00:00,13.99,14.026,13.849,13.868,1850000.0
2009-08-20 02:05:00,14.018,14.046,13.852,14.0,1950000.0
2009-08-20 02:10:00,13.947,14.045,13.829,13.96,2000000.0
2009-08-20 02:15:00,13.959,14.004,13.847,13.987,1850000.0
2009-08-20 02:20:00,13.878,14.029,13.802,13.914,2150000.0
2009-08-20 02:25:00,13.942,13.982,13.806,13.926,2350000.0
2009-08-20 02:30:00,13.793,13.957,13.788,13.945,2600000.0
2009-08-20 02:35:00,13.852,13.959,13.763,13.917,2050000.0
2009-08-20 02:40:00,13.959,13.995,13.809,13.96,2300000.0
2009-08-20 02:45:00,13.932,13.966,13.761,13.964,3400000.0
2009-08-20 02:50:00,13.869,13.973,13.763,13.883,3500000.0
2009-08-20 02:55:00,13.838,13.939,13.777,13.804,5250000.0
2009-08-20 03:00:00,13.944,13.981,13.813,13.899,2200000.0
2009-08-20 03:05:00,13.918,13.951,13.783,13.899,2700000.0
2009-08-20 03:10:00,13.912,13.948,13.752,13.857,2150000.0
2009-08-20 03:15:00,13.866,13.976,13.758,13.836,3200000.0
2009-08-20 03:20:00,13.929,13.941,13.759,13.881,2150000.0
2009-08-20 03:25:00,13.919,13.971,13.781,13.916,3100000.0
2009-08-20 03:30:00,13.918,13.967,13.83,13.949,1850000.0
2009-08-20 03:35:00,13.952,14.007,13.781,13.796,3050000.0
2009-08-20 03:40:00,13.857,13.961,13.796,13.947,1700000.0
2009-08-20 03:45:00,13.897,13.97,13.805,13.871,2150000.0
2009-08-20 03:50:00,13.935,13.98,13.836,13.857,2850000.0
2009-08-20 03:55:00,13.864,14.056,13.791,13.923,3800000.0
2009-08-20 04:00:00,13.847,13.998,13.824,13.862,1700000.0
2009-08-20 04:05:00,13.827,13.98,13.808,13.904,2450000.0
2009-08-20 04:10:00,13.922,13.985,13.791,13.97,1450000.0
2009-08-20 04:15:00,13.96,14.007,13.825,13.916,1950000.0
2009-08-20 04:20:00,13.847,13.993,13.798,13.864,2750000.0
2009-08-20 04:25:00,13.913,13.994,13.808,13.89,2700000.0
2009-08-20 04:30:00,13.919,14.003,13.816,13.876,2100000.0
2009-08-20 04:35:00,13.874,13.951,13.8,13.847,2000000.0
2009-08-20 04:40:00,13.946,13.954,13.783,13.81,2000000.0
2009-08-20 04:45:00,13.86,13.968,13.753,13.837,3050000.0
2009-08-20 04:50:00,13.821,13.949,13.76,13.825,2150000.0
2009-08-20 04:55:00,13.907,13.95,13.796,13.918,2650000.0
2009-08-20 05:00:00,13.877,13.998,13.811,13.827,2300000.0
2009-08-20 05:05:00,13.899,13.929,13.818,13.873,600000.0
2009-08-20 05:10:00,13.823,13.937,13.767,13.922,950000.0
2009-08-20 05:15:00,13.91,13.916,13.769,13.769,1950000.0
2009-08-20 05:20:00,13.796,13.959,13.788,13.9,1700000.0
2009-08-20 05:25:00,13.758,13.909,13.731,13.908,950000.0
2009-08-20 05:30:00,13.844,13.913,13.764,13.91,1500000.0
2009-08-20 05:35:00,13.76,13.927,13.708,13.885,2200000.0
2009-08-20 05:40:00,13.869,13.934,13.782,13.899,2100000.0
2009-08-20 05:45:00,13.865,13.922,13.744,13.777,1750000.0
2009-08-20 05:50:00,13.838,13.943,13.794,13.943,550000.0
2009-08-20 05:55:00,13.87,13.983,13.779,13.9,1600000.0
2009-08-20 06:00:00,13.884,13.94,13.748,13.833,1850000.0
2009-08-20 06:05:00,13.93,13.94,13.777,13.94,1700000.0
2009-08-20 06:10:00,13.849,13.914,13.778,13.778,1800000.0
2009-08-20 06:15:00,13.94,13.95,13.795,13.95,1900000.0
2009-08-20 06:20:00,13.886,13.944,13.789,13.789,1600000.0
2009-08-20 06:25:00,13.94,13.94,13.94,13.94,550000.0
2009-08-20 06:30:00,13.906,13.945,13.76,13.87,1950000.0
2009-08-20 06:35:00,13.885,13.95,13.794,13.95,2100000.0
2009-08-20 06:40:00,13.901,13.958,13.782,13.875,2600000.0
2009-08-20 06:45:00,13.857,13.946,13.768,13.907,1850000.0
2009-08-20 06:50:00,13.822,13.954,13.813,13.897,1650000.0
2009-08-20 06:55:00,13.827,13.986,13.779,13.879,2200000.0
2009-08-20 07:00:00,13.871,14.004,13.795,13.823,2400000.0
2009-08-20 07:05:00,13.941,13.956,13.841,13.916,1850000.0
2009-08-20 07:10:00,13.866,14.008,13.759,13.876,3200000.0
2009-08-20 07:15:00,13.809,13.979,13.809,13.88,2150000.0
2009-08-20 07:20:00,13.812,13.947,13.786,13.858,2000000.0
2009-08-20 07:25:00,13.86,13.984,13.809,13.901,2000000.0
2009-08-20 07:30:00,13.927,13.983,13.837,13.97,1400000.0
2009-08-20 07:35:00,13.862,13.969,13.777,13.869,1600000.0
2009-08-20 07:40:00,13.863,13.999,13.783,13.817,2400000.0
2009-08-20 07:45:00,13.835,14.009,13.793,13.937,3200000.0
2009-08-20 07:50:00,13.836,13.982,13.798,13.929,3400000.0
2009-08-20 07:55:00,13.87,14.008,13.817,14.008,3100000.0
2009-08-20 08:00:00,13.982,14.038,13.844,13.9,2250000.0
2009-08-20 08:05:00,13.983,14.036,13.875,13.926,2550000.0
2009-08-20 08:10:00,13.918,14.039,13.887,13.9,2250000.0
2009-08-20 08:15:00,14.03,14.075,13.888,13.902,2500000.0
2009-08-20 08:20:00,13.962,14.067,13.881,13.922,2400000.0
2009-08-20 08:25:00,13.915,14.03,13.841,13.961,2750000.0
2009-08-20 08:30:00,13.87,14.041,13.85,13.903,2250000.0
2009-08-20 08:35:00,13.994,14.016,13.857,13.909,2050000.0
2009-08-20 08:40:00,13.952,14.001,13.851,13.9,2150000.0
2009-08-20 08:45:00,13.951,13.996,13.842,13.981,2700000.0
2009-08-20 08:50:00,13.94,14.031,13.82,13.922,2200000.0
2009-08-20 08:55:00,13.894,13.984,13.834,13.892,2000000.0
2009-08-20 09:00:00,13.884,14.018,13.833,13.84,2600000.0
2009-08-20 09:05:00,13.942,13.964,13.798,13.903,3300000.0
2009-08-20 09:10:00,13.88,13.988,13.756,13.939,2400000.0
2009-08-20 09:15:00,13.909,13.976,13.794,13.938,2250000.0
2009-08-20 09:20:00,13.921,13.959,13.787,13.914,3000000.0
2009-08-20 09:25:00,13.807,13.981,13.78,13.96,2600000.0
2009-08-20 09:30:00,13.867,13.989,13.847,13.951,1500000.0
2009-08-20 09:35:00,13.832,13.983,13.799,13.848,2400000.0
2009-08-20 09:40:00,13.815,13.954,13.785,13.843,2200000.0
2009-08-20 09:45:00,13.915,13.944,13.755,13.866,3000000.0
2009-08-20 09:50:00,13.859,13.912,13.748,13.823,2250000.0
2009-08-20 09:55:00,13.883,13.945,13.756,13.825,2900000.0
2009-08-20 10:00:00,13.816,13.955,13.782,13.916,1850000.0
2009-08-20 10:05:00,13.87,13.95,13.775,13.894,2700000.0
2009-08-20 10:10:00,13.819,13.967,13.792,13.919,2650000.0
2009-08-20 10:15:00,13.793,13.978,13.778,13.978,2200000.0
2009-08-20 10:20:00,13.874,13.997,13.813,13.835,2600000.0
2009-08-20 10:25:00,13.883,13.972,13.801,13.928,2100000.0
2009-08-20 10:30:00,13.883,13.995,13.814,13.871,2450000.0
2009-08-20 10:35:00,13.931,14.012,13.803,13.847,2100000.0
2009-08-20 10:40:00,13.892,14.015,13.844,13.973,2250000.0
2009-08-20 10:45:00,13.866,14.038,13.866,14.009,2300000.0
2009-08-20 10:50:00,13.988,14.05,13.868,14.04,2200000.0
2009-08-20 10:55:00,13.858,14.05,13.858,14.05,1400000.0
2009-08-20 11:00:00,13.92,14.053,13.851,13.961,2450000.0
2009-08-20 11:05:00,13.878,13.996,13.841,13.943,2250000.0
2009-08-20 11:10:00,13.886,13.992,13.842,13.897,2150000.0
2009-08-20 11:15:00,13.886,14.028,13.82,13.987,2100000.0
2009-08-20 11:20:00,13.865,14.032,13.865,13.906,2200000.0
2009-08-20 11:25:00,13.913,14.017,13.855,13.871,2400000.0
2009-08-20 11:30:00,13.88,14.013,13.846,13.939,2200000.0
2009-08-20 11:35:00,13.856,14.028,13.826,13.923,2150000.0
2009-08-20 11:40:00,13.898,14.0,13.835,13.954,2550000.0
2009-08-20 11:45:00,13.882,13.992,13.83,13.838,2050000.0
2009-08-20 11:50:00,13.898,14.01,13.846,13.895,2150000.0
2009-08-20 11:55:00,13.95,14.014,13.864,13.864,2050000.0
2009-08-20 12:00:00,13.995,14.039,13.862,13.903,2700000.0
2009-08-20 12:05:00,14.001,14.041,13.866,13.969,2350000.0
2009-08-20 12:10:00,13.966,14.011,13.846,13.996,2050000.0
2009-08-20 12:15:00,13.927,14.025,13.856,13.903,2300000.0
2009-08-20 12:20:00,13.889,14.042,13.889,13.981,2950000.0
2009-08-20 12:25:00,14.004,14.026,13.847,14.021,2000000.0
2009-08-20 12:30:00,13.926,14.043,13.86,13.861,2000000.0
2009-08-20 12:35:00,13.94,14.008,13.851,13.877,2200000.0
2009-08-20 12:40:00,13.995,14.034,13.847,13.91,2250000.0
2009-08-20 12:45:00,13.962,14.004,13.844,13.929,2150000.0
2009-08-20 12:50:00,13.879,14.021,13.817,13.905,2050000.0
2009-08-20 12:55:00,13.853,13.959,13.831,13.851,2000000.0
2009-08-20 13:00:00,13.972,14.021,13.828,13.974,2250000.0
2009-08-20 13:05:00,13.881,14.014,13.844,13.918,2350000.0
2009-08-20 13:10:00,13.918,13.983,13.847,13.919,2200000.0
2009-08-20 13:15:00,13.874,13.999,13.813,13.849,2200000.0
2009-08-20 13:20:00,13.919,13.982,13.805,13.959,2200000.0
2009-08-20 13:25:00,13.947,14.0,13.843,13.855,2300000.0
2009-08-20 13:30:00,13.927,14.017,13.829,13.905,2350000.0
2009-08-20 13:35:00,13.966,14.004,13.841,13.94,2150000.0
2009-08-20 13:40:00,13.937,13.997,13.791,13.93,2650000.0
2009-08-20 13:45:00,13.917,13.986,13.813,13.923,2250000.0
2009-08-20 13:50:00,13.88,14.0,13.827,13.897,2000000.0
2009-08-20 13:55:00,13.998,14.024,13.829,13.891,1750000.0
2009-08-20 14:00:00,13.924,13.994,13.83,13.969,2350000.0
2009-08-20 14:05:00,13.971,14.012,13.809,13.866,2150000.0
2009-08-20 14:10:00,13.854,13.977,13.811,13.89,2300000.0
2009-08-20 14:15:00,13.914,14.003,13.816,13.899,2450000.0
2009-08-20 14:20:00,13.894,13.99,13.853,13.905,2550000.0
2009-08-20 14:25:00,13.921,13.99,13.732,13.886,2350000.0
2009-08-20 14:30:00,13.863,13.906,13.698,13.71,2300000.0
2009-08-20 14:35:00,13.832,13.862,13.65,13.722,2550000.0
2009-08-20 14:40:00,13.731,13.86,13.689,13.85,2450000.0
2009-08-20 14:45:00,13.811,13.873,13.694,13.734,2050000.0
2009-08-20 14:50:00,13.754,13.884,13.74,13.781,2200000.0
2009-08-20 14:55:00,13.799,13.914,13.719,13.874,2350000.0
2009-08-20 15:00:00,13.805,13.867,13.679,13.761,2000000.0
2009-08-20 15:05:00,13.762,13.834,13.635,13.791,1900000.0
2009-08-20 15:10:00,13.663,13.818,13.594,13.69,2100000.0
2009-08-20 15:15:00,13.823,13.854,13.689,13.712,2250000.0
2009-08-20 15:20:00,13.79,13.857,13.674,13.719,2850000.0
2009-08-20 15:25:00,13.825,13.825,13.654,13.729,2150000.0
2009-08-20 15:30:00,13.725,13.822,13.646,13.801,1900000.0
2009-08-20 15:35:00,13.788,13.875,13.689,13.767,2200000.0
2009-08-20 15:40:00,13.722,13.926,13.705,13.83,2350000.0
2009-08-20 15:45:00,13.714,13.863,13.714,13.857,2000000.0
2009-08-20 15:50:00,13.824,13.868,13.687,13.815,2250000.0
2009-08-20 15:55:00,13.758,13.888,13.687,13.797,1950000.0
2009-08-20 16:00:00,13.702,13.921,13.698,13.85,2500000.0
2009-08-20 16:05:00,13.825,13.881,13.698,13.861,2300000.0
2009-08-20 16:10:00,13.863,13.889,13.715,13.739,2250000.0
2009-08-20 16:15:00,13.845,13.894,13.724,13.866,2200000.0
2009-08-20 16:20:00,13.86,13.87,13.695,13.789,2300000.0
2009-08-20 16:25:00,13.757,13.86,13.685,13.723,2350000.0
2009-08-20 16:30:00,13.809,13.902,13.673,13.798,2200000.0
2009-08-20 16:35:00,13.718,13.85,13.693,13.834,2250000.0
2009-08-20 16:40:00,13.757,13.873,13.694,13.789,2350000.0
2009-08-20 16:45:00,13.758,13.871,13.738,13.746,2350000.0
2009-08-20 16:50:00,13.796,13.9,13.733,13.792,2050000.0
2009-08-20 16:55:00,13.82,13.871,13.709,13.758,2450000.0
2009-08-20 17:00:00,13.773,13.873,13.711,13.759,1950000.0
2009-08-20 17:05:00,13.788,13.873,13.688,13.864,2350000.0
2009-08-20 17:10:00,13.886,13.897,13.73,13.761,2150000.0
2009-08-20 17:15:00,13.796,13.912,13.699,13.759,2350000.0
2009-08-20 17:20:00,13.865,13.887,13.689,13.824,2100000.0
2009-08-20 17:25:00,13.854,13.861,13.706,13.861,2500000.0
2009-08-20 17:30:00,13.764,13.893,13.705,13.797,2400000.0
2009-08-20 17:35:00,13.904,13.904,13.69,13.84,2300000.0
2009-08-20 17:40:00,13.821,13.883,13.714,13.739,2800000.0
2009-08-20 17:45:00,13.79,13.902,13.711,13.85,2400000.0
2009-08-20 17:50:00,13.833,13.918,13.718,13.84,2400000.0
2009-08-20 17:55:00,13.899,13.912,13.737,13.764,2450000.0
2009-08-20 18:00:00,13.774,13.921,13.732,13.916,2200000.0
2009-08-20 18:05:00,13.881,13.949,13.749,13.793,2800000.0
2009-08-20 18:10:00,13.863,13.965,13.786,13.9,3150000.0
2009-08-20 18:15:00,13.821,13.921,13.767,13.792,3700000.0
2009-08-20 18:20:00,13.804,13.915,13.74,13.77,5450000.0
2009-08-20 18:25:00,13.754,13.921,13.724,13.78,3700000.0
2009-08-20 18:30:00,13.769,13.926,13.757,13.841,4100000.0
2009-08-20 18:35:00,13.825,13.916,13.763,13.823,3050000.0
2009-08-20 18:40:00,13.826,13.909,13.726,13.827,6850000.0
2009-08-20 18:45:00,13.818,13.916,13.747,13.859,4700000.0
2009-08-20 18:50:00,13.835,13.927,13.773,13.85,4450000.0
2009-08-20 18:55:00,13.825,13.922,13.753,13.871,4900000.0
2009-08-20 19:00:00,13.884,13.91,13.725,13.842,2000000.0
2009-08-20 19:05:00,13.91,13.92,13.773,13.811,2050000.0
2009-08-20 19:10:00,13.888,13.933,13.747,13.894,1900000.0
2009-08-20 19:15:00,13.817,13.918,13.756,13.904,1900000.0
2009-08-20 19:20:00,13.808,13.938,13.738,13.837,2150000.0
2009-08-20 19:25:00,13.9,13.9,13.747,13.779,1900000.0
2009-08-20 19:30:00,13.882,13.9,13.731,13.782,1900000.0
2009-08-20 19:35:00,13.874,13.918,13.747,13.799,2050000.0
2009-08-20 19:40:00,13.786,13.91,13.744,13.807,2300000.0
2009-08-20 19:45:00,13.798,13.906,13.764,13.848,2100000.0
2009-08-20 19:50:00,13.863,13.89,13.712,13.794,2100000.0
2009-08-20 19:55:00,13.76,13.897,13.732,13.737,2200000.0
2009-08-20 20:00:00,13.861,13.948,13.727,13.909,2000000.0
2009-08-20 20:05:00,13.822,13.913,13.733,13.866,2300000.0
2009-08-20 20:10:00,13.849,13.882,13.751,13.88,1800000.0
2009-08-20 20:15:00,13.813,13.902,13.746,13.808,2250000.0
2009-08-20 20:20:00,13.857,13.882,13.716,13.853,2150000.0
2009-08-20 20:25:00,13.752,13.92,13.752,13.88,1600000.0
2009-08-20 20:30:00,13.773,13.92,13.752,13.87,1000000.0
2009-08-20 20:35:00,13.874,13.931,13.747,13.847,2000000.0
2009-08-20 20:40:00,13.837,13.907,13.758,13.866,1950000.0
2009-08-20 20:45:00,13.87,13.927,13.736,13.854,1750000.0
2009-08-20 20:50:00,13.773,13.9,13.773,13.89,1150000.0
2009-08-20 20:55:00,13.88,13.923,13.801,13.89,1300000.0
2009-08-20 21:00:00,13.864,13.9,13.771,13.89,1750000.0
2009-08-20 21:05:00,13.878,13.965,13.751,13.843,2050000.0
2009-08-20 21:10:00,13.851,13.902,13.76,13.88,2350000.0
2009-08-20 21:15:00,13.789,13.9,13.754,13.9,1750000.0
2009-08-20 21:20:00,13.905,13.952,13.797,13.89,2400000.0
2009-08-20 21:25:00,13.851,13.918,13.739,13.854,2350000.0
2009-08-20 21:30:00,13.804,13.931,13.784,13.89,2000000.0
2009-08-20 21:35:00,13.867,13.92,13.745,13.858,2000000.0
2009-08-20 21:40:00,13.855,13.902,13.773,13.89,1900000.0
2009-08-20 21:45:00,13.874,13.902,13.718,13.759,1700000.0
2009-08-20 21:50:00,13.873,13.891,13.711,13.808,2150000.0
2009-08-20 21:55:00,13.861,13.908,13.75,13.895,1000000.0
2009-08-20 22:00:00,13.783,13.959,13.753,13.807,1750000.0
2009-08-20 22:05:00,13.84,13.942,13.786,13.844,1850000.0
2009-08-20 22:10:00,13.897,13.959,13.755,13.81,2400000.0
2009-08-20 22:15:00,13.877,13.92,13.783,13.854,1850000.0
2009-08-20 22:20:00,13.894,13.911,13.813,13.9,1000000.0
2009-08-20 22:25:00,13.89,13.931,13.801,13.91,800000.0
2009-08-20 22:30:00,13.835,13.91,13.784,13.91,650000.0
2009-08-20 22:35:00,13.806,13.908,13.771,13.908,1350000.0
2009-08-20 22:40:00,13.866,13.946,13.735,13.791,1500000.0
2009-08-20 22:45:00,13.9,13.943,13.813,13.842,1050000.0
2009-08-20 22:50:00,13.901,13.913,13.769,13.897,2150000.0
2009-08-20 22:55:00,13.862,13.919,13.776,13.868,1950000.0
2009-08-20 23:00:00,13.902,13.945,13.762,13.89,3050000.0
2009-08-20 23:05:00,13.9,13.9,13.89,13.89,2100000.0
2009-08-20 23:10:00,13.845,13.929,13.768,13.924,1900000.0
2009-08-20 23:15:00,13.89,13.903,13.883,13.883,250000.0
2009-08-20 23:20:00,13.863,13.903,13.772,13.887,1000000.0
2009-08-20 23:25:00,13.87,13.892,13.87,13.892,100000.0
2009-08-20 23:30:00,13.872,13.9,13.738,13.9,2050000.0
2009-08-20 23:35:00,13.89,13.9,13.89,13.9,2700000.0
2009-08-20 23:40:00,13.814,13.883,13.742,13.875,1450000.0
2009-08-20 23:50:00,13.764,13.884,13.722,13.869,1500000.0
2009-08-20 23:55:00,13.883,13.883,13.743,13.87,650000.0
2009-08-21 00:00:00,13.883,13.953,13.78,13.841,2750000.0
2009-08-21 00:05:00,13.907,13.924,13.749,13.889,900000.0
2009-08-21 00:10:00,13.896,13.965,13.756,13.863,2650000.0
2009-08-21 00:15:00,13.894,13.894,13.729,13.761,1050000.0
2009-08-21 00:20:00,13.741,13.89,13.741,13.87,1850000.0
2009-08-21 00:25:00,13.838,13.925,13.753,13.88,1250000.0
2009-08-21 00:30:00,13.743,13.931,13.738,13.866,1200000.0
2009-08-21 00:35:00,13.87,13.88,13.87,13.87,3900000.0
2009-08-21 00:40:00,13.869,13.914,13.733,13.805,2100000.0
2009-08-21 00:50:00,13.868,13.874,13.727,13.838,1850000.0
2009-08-21 00:55:00,13.763,13.919,13.734,13.888,2100000.0
2009-08-21 01:00:00,13.908,13.914,13.758,13.896,1400000.0
2009-08-21 01:05:00,13.872,13.933,13.772,13.786,2950000.0
2009-08-21 01:10:00,13.78,13.918,13.723,13.753,1850000.0
2009-08-21 01:15:00,13.731,13.902,13.731,13.779,1350000.0
2009-08-21 01:20:00,13.877,13.914,13.734,13.914,2600000.0
2009-08-21 01:25:00,13.822,13.914,13.741,13.858,1150000.0
2009-08-21 01:30:00,13.889,13.932,13.769,13.853,2450000.0
2009-08-21 01:35:00,13.87,13.898,13.753,13.898,1950000.0
2009-08-21 01:40:00,13.827,13.946,13.748,13.823,2950000.0
2009-08-21 01:45:00,13.737,13.92,13.72,13.881,3050000.0
2009-08-21 01:50:00,13.902,13.924,13.76,13.9,2100000.0
2009-08-21 01:55:00,13.849,13.922,13.773,13.895,400000.0
2009-08-21 02:00:00,13.87,13.927,13.738,13.792,1850000.0
2009-08-21 02:05:00,13.873,13.893,13.71,13.844,2700000.0
2009-08-21 02:10:00,13.841,13.877,13.707,13.821,2050000.0
2009-08-21 02:15:00,13.821,13.904,13.723,13.864,2850000.0
2009-08-21 02:20:00,13.778,13.871,13.701,13.772,2150000.0
2009-08-21 02:25:00,13.827,13.881,13.714,13.86,2800000.0
2009-08-21 02:30:00,13.688,13.854,13.633,13.741,2750000.0
2009-08-21 02:35:00,13.802,13.897,13.672,13.809,2000000.0
2009-08-21 02:40:00,13.819,13.857,13.705,13.779,2200000.0
2009-08-21 02:45:00,13.83,13.864,13.698,13.83,3500000.0
2009-08-21 02:50:00,13.684,13.848,13.669,13.825,3500000.0
2009-08-21 02:55:00,13.763,13.857,13.706,13.715,5600000.0
2009-08-21 03:00:00,13.808,13.861,13.666,13.861,1550000.0
2009-08-21 03:05:00,13.754,13.863,13.722,13.832,1850000.0
2009-08-21 03:10:00,13.822,13.844,13.679,13.772,2050000.0
2009-08-21 03:15:00,13.768,13.854,13.66,13.747,2850000.0
2009-08-21 03:20:00,13.734,13.865,13.687,13.823,2100000.0
2009-08-21 03:25:00,13.836,13.869,13.717,13.828,3450000.0
2009-08-21 03:30:00,13.759,13.878,13.717,13.82,1800000.0
2009-08-21 03:35:00,13.83,13.846,13.703,13.703,2600000.0
2009-08-21 03:40:00,13.746,13.854,13.698,13.83,1500000.0
2009-08-21 03:45:00,13.801,13.845,13.685,13.756,2200000.0
2009-08-21 03:50:00,13.819,13.889,13.713,13.749,2300000.0
2009-08-21 03:55:00,13.759,13.86,13.703,13.777,4800000.0
2009-08-21 04:00:00,13.701,13.84,13.682,13.83,1650000.0
2009-08-21 04:05:00,13.809,13.847,13.721,13.749,1800000.0
2009-08-21 04:10:00,13.725,13.857,13.689,13.763,1700000.0
2009-08-21 04:15:00,13.816,13.878,13.758,13.83,1000000.0
2009-08-21 04:20:00,13.762,13.861,13.663,13.827,1650000.0
2009-08-21 04:25:00,13.761,13.871,13.725,13.763,2200000.0
2009-08-21 04:30:00,13.832,13.863,13.707,13.82,2250000.0
2009-08-21 04:35:00,13.74,13.887,13.709,13.778,1900000.0
2009-08-21 04:40:00,13.788,13.859,13.734,13.752,1900000.0
2009-08-21 04:45:00,13.74,13.912,13.697,13.794,3000000.0
2009-08-21 04:50:00,13.776,13.871,13.731,13.787,1900000.0
2009-08-21 04:55:00,13.858,13.878,13.69,13.839,2650000.0
2009-08-21 05:00:00,13.856,13.889,13.737,13.757,2500000.0
2009-08-21 05:05:00,13.807,13.901,13.713,13.85,2300000.0
2009-08-21 05:10:00,13.762,13.899,13.668,13.738,2600000.0
2009-08-21 05:15:00,13.85,13.86,13.707,13.707,2150000.0
2009-08-21 05:20:00,13.738,13.877,13.693,13.866,2300000.0
2009-08-21 05:25:00,13.749,13.932,13.719,13.873,1800000.0
2009-08-21 05:30:00,13.741,13.882,13.719,13.746,1650000.0
2009-08-21 05:35:00,13.717,13.838,13.686,13.794,1800000.0
2009-08-21 05:40:00,13.777,13.827,13.671,13.789,1650000.0
2009-08-21 05:45:00,13.754,13.832,13.659,13.794,1600000.0
2009-08-21 05:50:00,13.767,13.798,13.653,13.775,1750000.0
2009-08-21 05:55:00,13.709,13.823,13.65,13.745,2000000.0
2009-08-21 06:00:00,13.737,13.824,13.611,13.721,2550000.0
2009-08-21 06:05:00,13.672,13.82,13.657,13.663,2100000.0
2009-08-21 06:10:00,13.736,13.803,13.629,13.669,2200000.0
2009-08-21 06:15:00,13.764,13.819,13.638,13.774,2050000.0
2009-08-21 06:20:00,13.729,13.791,13.621,13.621,1800000.0
2009-08-21 06:25:00,13.741,13.821,13.636,13.759,1900000.0
2009-08-21 06:30:00,13.753,13.778,13.605,13.706,2050000.0
2009-08-21 06:35:00,13.737,13.8,13.647,13.786,2350000.0
2009-08-21 06:40:00,13.756,13.82,13.636,13.744,2600000.0
2009-08-21 06:45:00,13.679,13.806,13.603,13.753,1850000.0
2009-08-21 06:50:00,13.652,13.811,13.64,13.646,1150000.0
2009-08-21 06:55:00,13.656,13.814,13.573,13.671,2200000.0
2009-08-21 07:00:00,13.673,13.75,13.595,13.61,2400000.0
2009-08-21 07:05:00,13.716,13.759,13.558,13.684,1850000.0
2009-08-21 07:10:00,13.628,13.768,13.58,13.675,3000000.0
2009-08-21 07:15:00,13.588,13.732,13.535,13.672,1950000.0
2009-08-21 07:20:00,13.66,13.75,13.558,13.635,2150000.0
2009-08-21 07:25:00,13.635,13.768,13.564,13.692,2100000.0
2009-08-21 07:30:00,13.617,13.764,13.6,13.684,2200000.0
2009-08-21 07:35:00,13.63,13.771,13.573,13.635,2100000.0
2009-08-21 07:40:00,13.613,13.748,13.571,13.617,2400000.0
2009-08-21 07:45:00,13.643,13.778,13.603,13.735,3200000.0
2009-08-21 07:50:00,13.701,13.764,13.597,13.722,3450000.0
2009-08-21 07:55:00,13.683,13.777,13.568,13.769,3100000.0
2009-08-21 08:00:00,13.731,13.773,13.625,13.684,2250000.0
2009-08-21 08:05:00,13.724,13.804,13.613,13.696,2550000.0
2009-08-21 08:10:00,13.697,13.809,13.59,13.656,2250000.0
2009-08-21 08:15:00,13.763,13.763,13.615,13.643,2500000.0
2009-08-21 08:20:00,13.672,13.798,13.615,13.681,2400000.0
2009-08-21 08:25:00,13.662,13.796,13.62,13.738,2750000.0
2009-08-21 08:30:00,13.678,13.791,13.603,13.674,2250000.0
2009-08-21 08:35:00,13.808,13.851,13.667,13.709,2050000.0
2009-08-21 08:40:00,13.742,13.785,13.618,13.697,2150000.0
2009-08-21 08:45:00,13.759,13.778,13.621,13.767,2700000.0
2009-08-21 08:50:00,13.71,13.763,13.601,13.676,2200000.0
2009-08-21 08:55:00,13.682,13.827,13.626,13.676,2000000.0
2009-08-21 09:00:00,13.712,13.821,13.627,13.63,2600000.0
2009-08-21 09:05:00,13.775,13.842,13.629,13.782,3300000.0
2009-08-21 09:10:00,13.711,13.808,13.617,13.784,1850000.0
2009-08-21 09:15:00,13.766,13.817,13.62,13.763,2250000.0
2009-08-21 09:20:00,13.764,13.795,13.644,13.763,3000000.0
2009-08-21 09:25:00,13.666,13.847,13.663,13.789,2350000.0
2009-08-21 09:30:00,13.716,13.815,13.64,13.712,2550000.0
2009-08-21 09:35:00,13.68,13.834,13.68,13.741,2400000.0
2009-08-21 09:40:00,13.717,13.858,13.683,13.76,2200000.0
2009-08-21 09:45:00,13.796,13.866,13.667,13.759,3000000.0
2009-08-21 09:50:00,13.785,13.84,13.669,13.739,2250000.0
2009-08-21 09:55:00,13.766,13.919,13.699,13.791,2900000.0
2009-08-21 10:00:00,13.763,13.879,13.711,13.856,1950000.0
2009-08-21 10:05:00,13.768,13.85,13.688,13.794,2700000.0
2009-08-21 10:10:00,13.703,13.871,13.672,13.849,2650000.0
2009-08-21 10:15:00,13.712,13.881,13.68,13.83,2200000.0
2009-08-21 10:20:00,13.773,13.858,13.715,13.715,2600000.0
2009-08-21 10:25:00,13.778,13.85,13.682,13.811,2100000.0
2009-08-21 10:30:00,13.774,13.87,13.695,13.741,2600000.0
2009-08-21 10:35:00,13.828,13.876,13.656,13.656,2100000.0
2009-08-21 10:40:00,13.746,13.852,13.68,13.787,2250000.0
2009-08-21 10:45:00,13.705,13.86,13.705,13.852,2300000.0
2009-08-21 10:50:00,13.828,13.891,13.718,13.754,2400000.0
2009-08-21 10:55:00,13.72,13.878,13.71,13.71,1950000.0
2009-08-21 11:00:00,13.802,13.893,13.727,13.82,2200000.0
2009-08-21 11:05:00,13.74,13.9,13.727,13.844,2250000.0
2009-08-21 11:10:00,13.77,13.901,13.74,13.821,2150000.0
2009-08-21 11:15:00,13.777,13.897,13.733,13.895,2100000.0
2009-08-21 11:20:00,13.733,13.879,13.694,13.741,2250000.0
2009-08-21 11:25:00,13.773,13.877,13.714,13.736,2400000.0
2009-08-21 11:30:00,13.755,13.898,13.75,13.848,2200000.0
2009-08-21 11:35:00,13.774,13.951,13.707,13.845,2150000.0
2009-08-21 11:40:00,13.829,13.974,13.767,13.882,2550000.0
2009-08-21 11:45:00,13.826,13.939,13.777,13.777,2050000.0
2009-08-21 11:50:00,13.833,13.931,13.754,13.794,2150000.0
2009-08-21 11:55:00,13.86,13.916,13.758,13.783,2050000.0
2009-08-21 12:00:00,13.9,13.942,13.755,13.805,2700000.0
2009-08-21 12:05:00,13.92,13.964,13.811,13.904,2350000.0
2009-08-21 12:10:00,13.925,13.983,13.803,13.983,2050000.0
2009-08-21 12:15:00,13.912,14.014,13.873,13.921,2300000.0
2009-08-21 12:20:00,13.87,14.019,13.826,13.968,2950000.0
2009-08-21 12:25:00,13.992,14.001,13.851,13.995,1450000.0
2009-08-21 12:30:00,13.907,14.022,13.856,13.874,2000000.0
2009-08-21 12:35:00,13.957,14.005,13.855,13.864,2200000.0
2009-08-21 12:40:00,13.99,14.003,13.839,13.887,2250000.0
2009-08-21 12:45:00,13.952,14.017,13.815,13.896,2150000.0
2009-08-21 12:50:00,13.845,13.979,13.798,13.915,2300000.0
2009-08-21 12:55:00,13.876,13.989,13.845,13.876,2000000.0
2009-08-21 13:00:00,13.991,13.997,13.82,13.96,2250000.0
2009-08-21 13:05:00,13.872,14.033,13.861,13.912,2350000.0
2009-08-21 13:10:00,13.907,14.026,13.879,13.974,2200000.0
2009-08-21 13:15:00,13.922,14.07,13.876,13.938,2200000.0
2009-08-21 13:20:00,13.979,14.047,13.884,14.027,2200000.0
2009-08-21 13:25:00,14.005,14.046,13.864,14.027,1750000.0
2009-08-21 13:30:00,13.982,14.024,13.897,13.926,2350000.0
2009-08-21 13:35:00,13.959,14.032,13.869,13.962,2150000.0
2009-08-21 13:40:00,14.004,14.015,13.854,13.968,2650000.0
2009-08-21 13:45:00,13.958,14.026,13.871,13.918,2200000.0
2009-08-21 13:50:00,13.922,14.011,13.87,13.946,2000000.0
2009-08-21 13:55:00,14.037,14.037,13.854,13.915,2100000.0
2009-08-21 14:00:00,13.959,14.064,13.841,14.004,2350000.0
2009-08-21 14:05:00,13.984,14.006,13.825,13.916,2150000.0
2009-08-21 14:10:00,13.911,14.107,13.907,13.959,2300000.0
2009-08-21 14:15:00,13.997,14.115,13.927,13.982,2400000.0
2009-08-21 14:20:00,13.971,14.104,13.927,14.066,2550000.0
2009-08-21 14:25:00,14.1,14.21,13.962,14.21,2350000.0
2009-08-21 14:30:00,14.237,14.26,14.091,14.091,2300000.0
2009-08-21 14:35:00,14.171,14.239,14.081,14.097,2550000.0
2009-08-21 14:40:00,14.115,14.2,14.018,14.124,2450000.0
2009-08-21 14:45:00,14.147,14.195,14.015,14.015,2050000.0
2009-08-21 14:50:00,14.047,14.182,14.037,14.092,2200000.0
2009-08-21 14:55:00,14.1,14.185,14.031,14.174,2350000.0
2009-08-21 15:00:00,14.141,14.19,14.037,14.139,2000000.0
2009-08-21 15:05:00,14.16,14.212,14.017,14.176,1900000.0
2009-08-21 15:10:00,14.041,14.171,13.978,14.025,2100000.0
2009-08-21 15:15:00,14.165,14.188,14.006,14.006,2250000.0
2009-08-21 15:20:00,14.121,14.188,14.014,14.078,2850000.0
2009-08-21 15:25:00,14.15,14.195,14.02,14.087,2150000.0
2009-08-21 15:30:00,14.12,14.203,14.041,14.13,1900000.0
2009-08-21 15:35:00,14.124,14.166,13.969,14.06,2200000.0
2009-08-21 15:40:00,14.021,14.147,13.976,14.078,2350000.0
2009-08-21 15:45:00,13.99,14.126,13.923,14.108,2000000.0
2009-08-21 15:50:00,14.097,14.134,13.921,14.085,2250000.0
2009-08-21 15:55:00,14.023,14.12,13.956,14.048,1950000.0
2009-08-21 16:00:00,13.998,14.193,13.998,14.177,2500000.0
2009-08-21 16:05:00,14.198,14.258,14.058,14.202,2300000.0
2009-08-21 16:10:00,14.231,14.274,14.044,14.049,2250000.0
2009-08-21 16:15:00,14.153,14.196,14.045,14.158,2200000.0
2009-08-21 16:20:00,14.152,14.187,14.035,14.126,2300000.0
2009-08-21 16:25:00,14.081,14.183,14.011,14.066,2350000.0
2009-08-21 16:30:00,14.159,14.173,13.997,14.112,2200000.0
2009-08-21 16:35:00,14.028,14.174,14.007,14.16,2250000.0
2009-08-21 16:40:00,14.085,14.208,14.043,14.149,2350000.0
2009-08-21 16:45:00,14.119,14.249,14.065,14.065,2350000.0
2009-08-21 16:50:00,14.068,14.197,14.023,14.115,2050000.0
2009-08-21 16:55:00,14.086,14.167,13.999,14.07,2500000.0
2009-08-21 17:00:00,14.091,14.186,14.013,14.034,1950000.0
2009-08-21 17:05:00,14.101,14.186,14.019,14.163,2350000.0
2009-08-21 17:10:00,14.138,14.163,13.976,14.0,2150000.0
2009-08-21 17:15:00,14.021,14.201,13.969,14.077,2350000.0
2009-08-21 17:20:00,14.151,14.189,13.975,14.123,2100000.0
2009-08-21 17:25:00,14.168,14.18,14.037,14.151,2300000.0
2009-08-21 17:30:00,14.071,14.191,14.004,14.065,2200000.0
2009-08-21 17:35:00,14.158,14.175,14.018,14.166,2300000.0
2009-08-21 17:40:00,14.105,14.189,13.996,14.042,2800000.0
2009-08-21 17:45:00,14.095,14.227,14.039,14.141,2400000.0
2009-08-21 17:50:00,14.119,14.207,14.04,14.137,2400000.0
2009-08-21 17:55:00,14.168,14.201,13.995,14.065,2450000.0
2009-08-21 18:00:00,14.075,14.192,14.038,14.192,2200000.0
2009-08-21 18:05:00,14.141,14.236,14.018,14.076,2800000.0
2009-08-21 18:10:00,14.09,14.197,14.026,14.17,3150000.0
2009-08-21 18:15:00,14.075,14.15,14.016,14.017,3700000.0
2009-08-21 18:20:00,14.017,14.189,14.016,14.041,5500000.0
2009-08-21 18:25:00,14.18,14.19,13.996,14.022,2050000.0
2009-08-21 18:30:00,14.052,14.229,14.033,14.122,4100000.0
2009-08-21 18:35:00,14.08,14.181,14.028,14.069,3050000.0
2009-08-21 18:40:00,14.089,14.17,13.983,14.112,6850000.0
2009-08-21 18:45:00,14.087,14.162,13.985,14.11,4700000.0
2009-08-21 18:50:00,14.081,14.185,14.013,14.134,4450000.0
2009-08-21 18:55:00,14.167,14.169,14.027,14.142,4900000.0
2009-08-21 19:00:00,14.152,14.161,13.99,14.102,2250000.0
2009-08-21 19:05:00,14.089,14.192,14.022,14.06,2050000.0
2009-08-21 19:10:00,14.138,14.166,14.015,14.137,1900000.0
2009-08-21 19:15:00,14.073,14.181,14.015,14.164,1900000.0
2009-08-21 19:20:00,14.034,14.177,13.996,14.127,2150000.0
2009-08-21 19:25:00,14.055,14.166,14.003,14.051,2200000.0
2009-08-21 19:30:00,14.16,14.16,14.006,14.042,1900000.0
2009-08-21 19:35:00,14.12,14.155,13.999,14.047,2050000.0
2009-08-21 19:40:00,14.04,14.154,13.989,14.057,2300000.0
2009-08-21 19:45:00,14.045,14.21,14.039,14.133,2100000.0
2009-08-21 19:50:00,14.119,14.17,14.0,14.059,2050000.0
2009-08-21 19:55:00,14.059,14.17,14.03,14.055,1150000.0
2009-08-21 20:00:00,14.117,14.158,13.977,14.13,2450000.0
2009-08-21 20:05:00,14.095,14.159,14.02,14.13,1550000.0
2009-08-21 20:10:00,14.117,14.18,13.995,14.121,1550000.0
2009-08-21 20:15:00,14.13,14.172,14.024,14.08,1650000.0
2009-08-21 20:20:00,14.152,14.169,13.99,14.14,1950000.0
2009-08-21 20:25:00,14.031,14.163,14.02,14.1,1950000.0
2009-08-21 20:30:00,14.052,14.158,13.99,14.132,2500000.0
2009-08-21 20:35:00,14.126,14.173,14.001,14.105,2150000.0
2009-08-21 20:40:00,14.113,14.175,13.996,14.101,1850000.0
2009-08-21 20:45:00,14.149,14.161,14.014,14.091,1950000.0
2009-08-21 20:50:00,14.023,14.151,14.015,14.015,1050000.0
2009-08-21 20:55:00,14.103,14.157,14.033,14.126,1150000.0
2009-08-21 21:00:00,14.12,14.168,14.029,14.142,2100000.0
2009-08-21 21:05:00,14.15,14.175,14.031,14.125,1250000.0
2009-08-21 21:10:00,14.118,14.153,13.971,14.13,1600000.0
2009-08-21 21:15:00,14.15,14.164,13.985,14.115,1800000.0
2009-08-21 21:20:00,14.159,14.22,14.015,14.151,2450000.0
2009-08-21 21:25:00,14.14,14.15,14.01,14.13,2100000.0
2009-08-21 21:30:00,14.113,14.159,13.962,13.999,2250000.0
2009-08-21 21:35:00,14.063,14.12,13.971,14.084,2000000.0
2009-08-21 21:40:00,14.095,14.134,14.002,14.015,1950000.0
2009-08-21 21:45:00,14.113,14.14,14.011,14.048,1950000.0
2009-08-21 21:50:00,14.128,14.214,13.97,14.013,1700000.0
2009-08-21 21:55:00,14.12,14.143,13.977,14.143,1650000.0
2009-08-21 22:00:00,14.031,14.193,13.989,14.05,2150000.0
2009-08-21 22:05:00,14.12,14.126,14.008,14.061,700000.0
2009-08-21 22:10:00,14.117,14.148,14.0,14.063,2200000.0
2009-08-21 22:15:00,14.126,14.183,13.993,14.075,2200000.0
2009-08-21 22:20:00,14.051,14.15,14.032,14.13,1550000.0
2009-08-21 22:25:00,14.12,14.157,14.013,14.093,1750000.0
2009-08-21 22:30:00,14.132,14.133,13.957,14.133,450000.0
2009-08-21 22:35:00,14.122,14.142,14.057,14.142,300000.0
2009-08-21 22:40:00,14.11,14.153,14.009,14.081,1450000.0
2009-08-21 22:45:00,14.051,14.144,13.973,14.053,2100000.0
2009-08-21 22:50:00,14.131,14.158,13.999,14.095,1450000.0
2009-08-21 22:55:00,14.104,14.153,14.023,14.044,750000.0
2009-08-23 23:00:00,14.158,14.158,14.001,14.096,1200000.0
2009-08-23 23:05:00,14.019,14.144,14.019,14.037,350000.0
2009-08-23 23:10:00,14.085,14.14,14.008,14.038,1050000.0
2009-08-23 23:20:00,14.103,14.143,13.994,14.143,800000.0
2009-08-23 23:25:00,14.138,14.143,14.093,14.143,350000.0
2009-08-23 23:30:00,14.132,14.138,13.998,14.059,900000.0
2009-08-23 23:40:00,14.074,14.144,14.002,14.035,1650000.0
2009-08-23 23:45:00,14.07,14.142,13.972,14.142,400000.0
2009-08-23 23:50:00,14.024,14.144,14.002,14.034,1100000.0
2009-08-23 23:55:00,14.08,14.162,14.02,14.106,650000.0
2009-08-24 00:00:00,14.139,14.22,14.018,14.139,2350000.0
2009-08-24 00:05:00,14.084,14.223,14.05,14.167,1100000.0
2009-08-24 00:10:00,14.169,14.231,14.046,14.22,2400000.0
2009-08-24 00:15:00,14.234,14.259,14.123,14.257,1700000.0
2009-08-24 00:20:00,14.078,14.254,14.078,14.146,1350000.0
2009-08-24 00:25:00,14.2,14.2,14.2,14.2,500000.0
2009-08-24 00:30:00,14.073,14.236,14.068,14.216,900000.0
2009-08-24 00:35:00,14.22,14.23,14.056,14.167,1600000.0
2009-08-24 00:40:00,14.209,14.268,14.073,14.18,2650000.0
2009-08-24 00:45:00,14.236,14.274,14.09,14.229,2000000.0
2009-08-24 00:50:00,14.198,14.243,14.068,14.139,1800000.0
2009-08-24 00:55:00,14.088,14.26,14.088,14.246,2100000.0
2009-08-24 01:00:00,14.235,14.245,14.066,14.168,2450000.0
2009-08-24 01:05:00,14.242,14.249,14.054,14.21,2750000.0
2009-08-24 01:10:00,14.128,14.221,14.071,14.095,1450000.0
2009-08-24 01:15:00,14.108,14.244,14.108,14.157,1650000.0
2009-08-24 01:20:00,14.148,14.264,14.028,14.251,2250000.0
2009-08-24 01:25:00,14.103,14.244,14.073,14.206,1350000.0
2009-08-24 01:30:00,14.227,14.256,14.072,14.21,2450000.0
2009-08-24 01:35:00,14.171,14.274,14.113,14.268,1400000.0
2009-08-24 01:40:00,14.153,14.26,14.127,14.183,1250000.0
2009-08-24 01:45:00,14.11,14.284,14.11,14.231,2550000.0
2009-08-24 01:50:00,14.173,14.234,14.116,14.21,2100000.0
2009-08-24 01:55:00,14.158,14.215,14.1,14.201,2200000.0
2009-08-24 02:00:00,14.2,14.209,14.015,14.13,2700000.0
2009-08-24 02:05:00,14.176,14.216,14.036,14.181,2100000.0
2009-08-24 02:10:00,14.161,14.214,14.004,14.004,3500000.0
2009-08-24 02:15:00,14.177,14.231,14.015,14.184,2950000.0
2009-08-24 02:20:00,14.195,14.244,14.103,14.244,1150000.0
2009-08-24 02:25:00,14.144,14.244,14.068,14.186,2450000.0
2009-08-24 02:30:00,14.161,14.233,14.087,14.094,1850000.0
2009-08-24 02:35:00,14.254,14.254,14.098,14.199,2250000.0
2009-08-24 02:40:00,14.112,14.283,14.094,14.122,2400000.0
2009-08-24 02:45:00,14.163,14.284,14.095,14.194,1850000.0
2009-08-24 02:50:00,14.109,14.281,14.095,14.269,2550000.0
2009-08-24 02:55:00,14.22,14.273,14.034,14.224,2850000.0
2009-08-24 03:00:00,14.198,14.254,14.082,14.143,2100000.0
2009-08-24 03:05:00,14.24,14.274,14.086,14.252,2500000.0
2009-08-24 03:10:00,14.201,14.279,14.056,14.266,2000000.0
2009-08-24 03:15:00,14.148,14.322,14.125,14.31,2700000.0
2009-08-24 03:20:00,14.25,14.319,14.153,14.259,1800000.0
2009-08-24 03:25:00,14.281,14.321,14.158,14.203,1250000.0
2009-08-24 03:30:00,14.24,14.347,14.16,14.258,1500000.0
2009-08-24 03:35:00,14.216,14.324,14.183,14.183,1700000.0
2009-08-24 03:40:00,14.267,14.299,14.151,14.254,1000000.0
2009-08-24 03:45:00,14.249,14.312,14.142,14.249,2650000.0
2009-08-24 03:50:00,14.286,14.327,14.121,14.29,1400000.0
2009-08-24 03:55:00,14.28,14.314,14.171,14.293,4200000.0
2009-08-24 04:00:00,14.26,14.28,14.133,14.27,1200000.0
2009-08-24 04:05:00,14.297,14.3,14.102,14.124,1800000.0
2009-08-24 04:10:00,14.264,14.273,14.159,14.183,900000.0
2009-08-24 04:15:00,14.168,14.351,14.145,14.221,2200000.0
2009-08-24 04:20:00,14.232,14.319,14.16,14.311,1550000.0
2009-08-24 04:25:00,14.229,14.338,14.158,14.316,1900000.0
2009-08-24 04:30:00,14.308,14.326,14.216,14.3,1000000.0
2009-08-24 04:35:00,14.294,14.34,14.181,14.283,1800000.0
2009-08-24 04:40:00,14.261,14.343,14.21,14.298,1100000.0
2009-08-24 04:45:00,14.273,14.322,14.166,14.228,2750000.0
2009-08-24 04:50:00,14.224,14.324,14.163,14.199,2200000.0
2009-08-24 04:55:00,14.28,14.29,14.103,14.272,1200000.0
2009-08-24 05:00:00,14.249,14.314,14.154,14.25,1950000.0
2009-08-24 05:05:00,14.282,14.368,14.169,14.327,2150000.0
2009-08-24 05:10:00,14.181,14.347,14.134,14.249,2100000.0
2009-08-24 05:15:00,14.187,14.332,14.162,14.31,1850000.0
2009-08-24 05:20:00,14.299,14.338,14.18,14.243,1850000.0
2009-08-24 05:25:00,14.342,14.342,14.203,14.3,1350000.0
2009-08-24 05:30:00,14.279,14.325,14.185,14.31,1550000.0
2009-08-24 05:35:00,14.327,14.35,14.168,14.31,2400000.0
2009-08-24 05:40:00,14.227,14.33,14.167,14.29,2100000.0
2009-08-24 05:45:00,14.246,14.388,14.196,14.366,2650000.0
2009-08-24 05:50:00,14.249,14.352,14.181,14.284,1850000.0
2009-08-24 05:55:00,14.213,14.343,14.183,14.234,2250000.0
2009-08-24 06:00:00,14.329,14.381,14.193,14.27,1900000.0
2009-08-24 06:05:00,14.196,14.346,14.157,14.322,2150000.0
2009-08-24 06:10:00,14.198,14.33,14.152,14.315,1700000.0
2009-08-24 06:15:00,14.285,14.34,14.149,14.275,2250000.0
2009-08-24 06:20:00,14.253,14.347,14.161,14.282,2000000.0
2009-08-24 06:25:00,14.209,14.372,14.168,14.341,2250000.0
2009-08-24 06:30:00,14.296,14.381,14.192,14.287,2200000.0
2009-08-24 06:35:00,14.351,14.351,14.187,14.324,2450000.0
2009-08-24 06:40:00,14.294,14.336,14.165,14.336,2150000.0
2009-08-24 06:45:00,14.302,14.348,14.177,14.293,2250000.0
2009-08-24 06:50:00,14.248,14.34,14.123,14.299,2350000.0
2009-08-24 06:55:00,14.306,14.381,14.194,14.299,2250000.0
2009-08-24 07:00:00,14.274,14.36,14.186,14.231,2050000.0
2009-08-24 07:05:00,14.344,14.344,14.181,14.181,1850000.0
2009-08-24 07:10:00,14.244,14.364,14.19,14.339,1950000.0
2009-08-24 07:15:00,14.285,14.36,14.181,14.282,1850000.0
2009-08-24 07:20:00,14.241,14.342,14.199,14.334,2000000.0
2009-08-24 07:25:00,14.282,14.361,14.17,14.262,2300000.0
2009-08-24 07:30:00,14.256,14.377,14.171,14.173,1950000.0
2009-08-24 07:35:00,14.291,14.334,14.16,14.287,1950000.0
2009-08-24 07:40:00,14.261,14.35,14.169,14.24,2300000.0
2009-08-24 07:45:00,14.35,14.359,14.15,14.3,2150000.0
2009-08-24 07:50:00,14.296,14.363,14.178,14.281,2200000.0
2009-08-24 07:55:00,14.322,14.36,14.17,14.296,2150000.0
2009-08-24 08:00:00,14.22,14.37,14.198,14.217,2200000.0
2009-08-24 08:05:00,14.252,14.365,14.17,14.298,2100000.0
2009-08-24 08:10:00,14.279,14.34,14.167,14.216,2100000.0
2009-08-24 08:15:00,14.244,14.384,14.155,14.217,2300000.0
2009-08-24 08:20:00,14.218,14.346,14.174,14.275,2050000.0
2009-08-24 08:25:00,14.199,14.338,14.159,14.338,1900000.0
2009-08-24 08:30:00,14.214,14.377,14.191,14.287,2200000.0
2009-08-24 08:35:00,14.332,14.403,14.208,14.246,2150000.0
2009-08-24 08:40:00,14.354,14.38,14.2,14.298,1900000.0
2009-08-24 08:45:00,14.374,14.395,14.256,14.395,1900000.0
2009-08-24 08:50:00,14.321,14.413,14.256,14.294,2050000.0
2009-08-24 08:55:00,14.351,14.395,14.239,14.395,2250000.0
2009-08-24 09:00:00,14.364,14.404,14.221,14.286,4900000.0
2009-08-24 09:05:00,14.328,14.389,14.212,14.285,4450000.0
2009-08-24 09:10:00,14.299,14.366,14.205,14.277,4700000.0
2009-08-24 09:15:00,14.302,14.366,14.199,14.285,6850000.0
2009-08-24 09:20:00,14.296,14.387,14.217,14.295,3050000.0
2009-08-24 09:25:00,14.288,14.396,14.22,14.236,4100000.0
2009-08-24 09:30:00,14.202,14.413,14.184,14.241,3600000.0
2009-08-24 09:35:00,14.239,14.376,14.197,14.243,5450000.0
2009-08-24 09:40:00,14.22,14.371,14.205,14.289,3700000.0
2009-08-24 09:45:00,14.357,14.39,14.225,14.299,3150000.0
2009-08-24 09:50:00,14.26,14.426,14.224,14.33,2800000.0
2009-08-24 09:55:00,14.377,14.382,14.238,14.27,2200000.0
2009-08-24 10:00:00,14.263,14.412,14.223,14.389,2450000.0
2009-08-24 10:05:00,14.323,14.386,14.261,14.34,2400000.0
2009-08-24 10:10:00,14.359,14.45,14.254,14.329,2400000.0
2009-08-24 10:15:00,14.271,14.433,14.262,14.381,2800000.0
2009-08-24 10:20:00,14.442,14.46,14.288,14.44,2300000.0
2009-08-24 10:25:00,14.361,14.449,14.26,14.336,1950000.0
2009-08-24 10:30:00,14.414,14.472,14.284,14.439,2300000.0
2009-08-24 10:35:00,14.377,14.433,14.268,14.395,2100000.0
2009-08-24 10:40:00,14.303,14.416,14.223,14.312,2350000.0
2009-08-24 10:45:00,14.273,14.44,14.256,14.419,2150000.0
2009-08-24 10:50:00,14.41,14.469,14.269,14.315,2350000.0
2009-08-24 10:55:00,14.336,14.442,14.298,14.339,1950000.0
2009-08-24 11:00:00,14.318,14.449,14.282,14.43,2500000.0
2009-08-24 11:05:00,14.336,14.438,14.26,14.31,2050000.0
2009-08-24 11:10:00,14.266,14.461,14.266,14.344,2350000.0
2009-08-24 11:15:00,14.327,14.452,14.259,14.338,2350000.0
2009-08-24 11:20:00,14.393,14.468,14.284,14.288,2250000.0
2009-08-24 11:25:00,14.355,14.398,14.215,14.373,2200000.0
2009-08-24 11:30:00,14.273,14.427,14.245,14.307,2350000.0
2009-08-24 11:35:00,14.354,14.41,14.232,14.399,2300000.0
2009-08-24 11:40:00,14.393,14.421,14.246,14.341,2200000.0
2009-08-24 11:45:00,14.234,14.417,14.23,14.365,2250000.0
2009-08-24 11:50:00,14.387,14.408,14.225,14.349,2300000.0
2009-08-24 11:55:00,14.343,14.381,14.236,14.238,2500000.0
2009-08-24 12:00:00,14.262,14.349,14.179,14.267,1950000.0
2009-08-24 12:05:00,14.33,14.355,14.175,14.318,2250000.0
2009-08-24 12:10:00,14.345,14.385,14.187,14.235,2000000.0
2009-08-24 12:15:00,14.319,14.376,14.198,14.258,2350000.0
2009-08-24 12:20:00,14.295,14.422,14.191,14.318,2200000.0
2009-08-24 12:25:00,14.329,14.376,14.214,14.282,1900000.0
2009-08-24 12:30:00,14.269,14.381,14.213,14.356,2150000.0
2009-08-24 12:35:00,14.292,14.384,14.178,14.306,2850000.0
2009-08-24 12:40:00,14.222,14.419,14.196,14.369,2250000.0
2009-08-24 12:45:00,14.211,14.374,14.154,14.217,2100000.0
2009-08-24 12:50:00,14.361,14.383,14.206,14.349,1900000.0
2009-08-24 12:55:00,14.33,14.361,14.194,14.291,2000000.0
2009-08-24 13:00:00,14.322,14.429,14.171,14.288,2350000.0
2009-08-24 13:05:00,14.303,14.416,14.253,14.29,2200000.0
2009-08-24 13:10:00,14.28,14.426,14.254,14.392,2050000.0
2009-08-24 13:15:00,14.365,14.434,14.252,14.318,2450000.0
2009-08-24 13:20:00,14.277,14.43,14.242,14.391,2550000.0
2009-08-24 13:25:00,14.314,14.456,14.27,14.369,2300000.0
2009-08-24 13:30:00,14.392,14.436,14.27,14.409,2350000.0
2009-08-24 13:35:00,14.381,14.437,14.254,14.342,2550000.0
2009-08-24 13:40:00,14.33,14.434,14.281,14.41,2250000.0
2009-08-24 13:45:00,14.3,14.448,14.248,14.309,2300000.0
2009-08-24 13:50:00,14.303,14.414,14.222,14.368,2150000.0
2009-08-24 13:55:00,14.414,14.432,14.275,14.343,2350000.0
2009-08-24 14:00:00,14.306,14.408,14.251,14.385,2100000.0
2009-08-24 14:05:00,14.331,14.424,14.264,14.3,2000000.0
2009-08-24 14:10:00,14.339,14.459,14.293,14.373,2100000.0
2009-08-24 14:15:00,14.364,14.431,14.222,14.407,2650000.0
2009-08-24 14:20:00,14.391,14.448,14.285,14.363,2150000.0
2009-08-24 14:25:00,14.316,14.45,14.292,14.364,2350000.0
2009-08-24 14:30:00,14.286,14.417,14.259,14.392,2300000.0
2009-08-24 14:35:00,14.394,14.431,14.23,14.345,2200000.0
2009-08-24 14:40:00,14.312,14.442,14.231,14.327,2200000.0
2009-08-24 14:45:00,14.379,14.418,14.285,14.349,2200000.0
2009-08-24 14:50:00,14.338,14.434,14.248,14.268,2350000.0
2009-08-24 14:55:00,14.365,14.452,14.239,14.386,2250000.0
2009-08-24 15:00:00,14.278,14.432,14.265,14.316,2000000.0
2009-08-24 15:05:00,14.336,14.42,14.276,14.305,2100000.0
2009-08-24 15:10:00,14.333,14.422,14.245,14.377,2150000.0
2009-08-24 15:15:00,14.342,14.468,14.26,14.422,2250000.0
2009-08-24 15:20:00,14.318,14.444,14.287,14.39,2200000.0
2009-08-24 15:25:00,14.293,14.418,14.256,14.32,2000000.0
2009-08-24 15:30:00,14.406,14.414,14.257,14.399,2000000.0
2009-08-24 15:35:00,14.382,14.463,14.259,14.313,2950000.0
2009-08-24 15:40:00,14.337,14.432,14.291,14.337,2300000.0
2009-08-24 15:45:00,14.423,14.439,14.248,14.347,2050000.0
2009-08-24 15:50:00,14.364,14.391,14.23,14.364,2350000.0
2009-08-24 15:55:00,14.284,14.386,14.229,14.369,2700000.0
2009-08-24 16:00:00,14.228,14.392,14.221,14.286,2050000.0
2009-08-24 16:05:00,14.282,14.351,14.192,14.305,2150000.0
2009-08-24 16:10:00,14.245,14.376,14.184,14.271,2050000.0
2009-08-24 16:15:00,14.332,14.391,14.227,14.293,2550000.0
2009-08-24 16:20:00,14.316,14.397,14.212,14.233,2150000.0
2009-08-24 16:25:00,14.328,14.372,14.248,14.252,2200000.0
2009-08-24 16:30:00,14.258,14.375,14.224,14.264,2400000.0
2009-08-24 16:35:00,14.244,14.356,14.184,14.184,2250000.0
2009-08-24 16:40:00,14.334,14.354,14.176,14.217,2100000.0
2009-08-24 16:45:00,14.253,14.341,14.168,14.228,2150000.0
2009-08-24 16:50:00,14.267,14.333,14.159,14.225,2250000.0
2009-08-24 16:55:00,14.284,14.361,14.15,14.261,2450000.0
2009-08-24 17:00:00,14.153,14.338,14.153,14.177,1950000.0
2009-08-24 17:05:00,14.245,14.359,14.204,14.303,2400000.0
2009-08-24 17:10:00,14.335,14.37,14.187,14.225,2300000.0
2009-08-24 17:15:00,14.313,14.408,14.192,14.266,2250000.0
2009-08-24 17:20:00,14.196,14.379,14.188,14.323,2100000.0
2009-08-24 17:25:00,14.254,14.367,14.17,14.275,2450000.0
2009-08-24 17:30:00,14.336,14.372,14.189,14.283,2100000.0
2009-08-24 17:35:00,14.225,14.372,14.225,14.304,2600000.0
2009-08-24 17:40:00,14.356,14.393,14.198,14.227,2200000.0
2009-08-24 17:45:00,14.366,14.366,14.19,14.241,2650000.0
2009-08-24 17:50:00,14.345,14.374,14.192,14.278,2700000.0
2009-08-24 17:55:00,14.361,14.38,14.224,14.261,2150000.0
2009-08-24 18:00:00,14.265,14.401,14.18,14.29,2900000.0
2009-08-24 18:05:00,14.26,14.349,14.181,14.29,2250000.0
2009-08-24 18:10:00,14.294,14.359,14.201,14.205,3000000.0
2009-08-24 18:15:00,14.277,14.368,14.198,14.214,2200000.0
2009-08-24 18:20:00,14.263,14.345,14.186,14.203,2400000.0
2009-08-24 18:25:00,14.226,14.343,14.185,14.232,2550000.0
2009-08-24 18:30:00,14.323,14.371,14.197,14.237,2350000.0
2009-08-24 18:35:00,14.326,14.395,14.19,14.348,3000000.0
2009-08-24 18:40:00,14.316,14.387,14.173,14.355,2250000.0
2009-08-24 18:45:00,14.35,14.395,14.19,14.307,2650000.0
2009-08-24 18:50:00,14.333,14.396,14.182,14.358,3300000.0
2009-08-24 18:55:00,14.228,14.392,14.184,14.291,2600000.0
2009-08-24 19:00:00,14.286,14.365,14.216,14.278,2000000.0
2009-08-24 19:05:00,14.287,14.36,14.163,14.263,2200000.0
2009-08-24 19:10:00,14.295,14.295,13.963,14.173,2700000.0
2009-08-24 19:15:00,14.092,14.189,14.013,14.179,2150000.0
2009-08-24 19:20:00,14.131,14.258,14.051,14.219,2050000.0
2009-08-24 19:25:00,14.081,14.199,14.038,14.051,2250000.0
2009-08-24 19:30:00,14.133,14.226,14.018,14.113,2750000.0
2009-08-24 19:35:00,14.084,14.227,14.076,14.123,2400000.0
2009-08-24 19:40:00,14.078,14.232,14.068,14.216,2500000.0
2009-08-24 19:45:00,14.109,14.268,14.098,14.134,2250000.0
2009-08-24 19:50:00,14.153,14.256,14.059,14.173,2550000.0
2009-08-24 19:55:00,14.097,14.181,14.04,14.152,2250000.0
2009-08-24 20:00:00,14.16,14.176,13.996,14.056,3100000.0
2009-08-24 20:05:00,14.126,14.171,13.993,14.053,3400000.0
2009-08-24 20:10:00,14.151,14.165,13.958,14.016,3200000.0
2009-08-24 20:15:00,14.015,14.202,14.004,14.06,2400000.0
2009-08-24 20:20:00,14.089,14.177,14.065,14.072,2350000.0
2009-08-24 20:25:00,14.119,14.194,14.011,14.16,2150000.0
2009-08-24 20:30:00,14.098,14.21,14.027,14.087,2200000.0
2009-08-24 20:35:00,14.086,14.15,13.965,14.13,2050000.0
2009-08-24 20:40:00,14.113,14.181,13.957,13.975,1950000.0
2009-08-24 20:45:00,14.078,14.145,13.975,14.026,3000000.0
2009-08-24 20:50:00,14.124,14.157,14.0,14.118,1850000.0
2009-08-24 20:55:00,13.995,14.097,13.944,14.026,2400000.0
2009-08-24 21:00:00,14.079,14.174,13.954,14.003,2200000.0
2009-08-24 21:05:00,14.069,14.114,13.977,13.987,1450000.0
2009-08-24 21:10:00,14.136,14.136,13.971,14.034,1850000.0
2009-08-24 21:15:00,14.091,14.166,13.975,14.098,2600000.0
2009-08-24 21:20:00,14.163,14.163,13.969,14.08,2150000.0
2009-08-24 21:25:00,14.04,14.137,13.964,14.129,1900000.0
2009-08-24 21:30:00,13.997,14.168,13.997,14.111,2200000.0
2009-08-24 21:35:00,14.013,14.2,13.967,14.097,2150000.0
2009-08-24 21:40:00,14.139,14.198,13.996,14.115,2050000.0
2009-08-24 21:45:00,14.003,14.171,13.989,14.078,2200000.0
2009-08-24 21:50:00,14.0,14.143,13.964,13.97,1900000.0
2009-08-24 21:55:00,14.047,14.121,13.956,14.065,2750000.0
2009-08-24 22:00:00,14.088,14.152,13.964,14.033,2000000.0
2009-08-24 22:05:00,14.12,14.158,14.042,14.11,1800000.0
2009-08-24 22:10:00,14.174,14.174,14.0,14.081,1500000.0
2009-08-24 22:15:00,14.106,14.12,14.012,14.11,750000.0
2009-08-24 22:20:00,14.132,14.171,13.98,14.012,1850000.0
2009-08-24 22:25:00,14.11,14.14,13.985,14.11,1950000.0
2009-08-24 22:30:00,14.138,14.177,13.957,13.974,1750000.0
2009-08-24 22:35:00,14.119,14.184,14.005,14.035,2150000.0
2009-08-24 22:40:00,14.002,14.158,14.002,14.123,2350000.0
2009-08-24 22:45:00,14.14,14.179,13.985,14.13,3150000.0
2009-08-24 22:50:00,14.03,14.166,13.983,14.13,2050000.0
2009-08-24 22:55:00,14.05,14.16,14.013,14.12,2050000.0
2009-08-24 23:00:00,14.117,14.152,13.993,14.14,1950000.0
2009-08-24 23:05:00,14.1,14.146,14.017,14.063,1350000.0
2009-08-24 23:10:00,14.03,14.167,13.957,14.047,2700000.0
2009-08-24 23:15:00,14.033,14.14,14.013,14.13,3100000.0
2009-08-24 23:20:00,14.058,14.169,14.024,14.169,1100000.0
2009-08-24 23:25:00,14.13,14.193,14.056,14.168,700000.0
2009-08-24 23:30:00,14.048,14.144,14.033,14.111,450000.0
2009-08-24 23:35:00,14.088,14.14,14.023,14.14,750000.0
2009-08-24 23:40:00,14.114,14.124,14.034,14.088,500000.0
2009-08-24 23:45:00,14.13,14.152,14.012,14.127,500000.0
2009-08-24 23:50:00,14.078,14.122,13.989,13.999,1600000.0
2009-08-25 00:00:00,14.112,14.192,13.998,14.08,3800000.0
2009-08-25 00:05:00,14.08,14.158,13.94,14.112,2850000.0
2009-08-25 00:10:00,14.073,14.124,13.978,14.052,1650000.0
2009-08-25 00:15:00,14.134,14.146,13.913,14.039,1200000.0
2009-08-25 00:20:00,13.986,14.151,13.931,14.11,2800000.0
2009-08-25 00:25:00,14.093,14.182,13.958,14.073,1150000.0
2009-08-25 00:30:00,14.12,14.151,13.928,14.131,3100000.0
2009-08-25 00:35:00,14.13,14.202,14.021,14.068,2000000.0
2009-08-25 00:40:00,14.045,14.177,13.928,14.048,3200000.0
2009-08-25 00:45:00,14.07,14.182,13.966,14.127,1950000.0
2009-08-25 00:50:00,14.109,14.194,13.998,14.149,2700000.0
2009-08-25 00:55:00,14.121,14.177,14.014,14.138,2350000.0
2009-08-25 01:00:00,14.034,14.198,13.987,14.052,5250000.0
2009-08-25 01:05:00,14.1,14.145,13.971,14.039,3500000.0
2009-08-25 01:10:00,14.139,14.176,13.992,14.14,3450000.0
2009-08-25 01:15:00,14.121,14.196,14.033,14.171,2050000.0
2009-08-25 01:20:00,14.084,14.168,13.962,14.092,1950000.0
2009-08-25 01:25:00,14.15,14.152,13.951,13.99,2900000.0
2009-08-25 01:30:00,14.153,14.16,14.004,14.109,2350000.0
2009-08-25 01:35:00,14.071,14.156,14.008,14.088,2150000.0
2009-08-25 01:40:00,14.134,14.204,13.991,14.131,2850000.0
2009-08-25 01:45:00,14.078,14.141,13.983,14.141,1850000.0
2009-08-25 01:50:00,14.115,14.147,13.978,14.137,3050000.0
2009-08-25 01:55:00,14.042,14.152,13.949,14.041,1900000.0
2009-08-25 02:00:00,14.089,14.123,13.96,14.063,2600000.0
2009-08-25 02:05:00,14.082,14.118,13.97,14.07,2600000.0
2009-08-25 02:10:00,14.072,14.14,13.966,13.985,3950000.0
2009-08-25 02:15:00,14.11,14.153,14.018,14.081,3200000.0
2009-08-25 02:20:00,14.123,14.169,13.976,14.05,2900000.0
2009-08-25 02:25:00,14.055,14.132,13.979,14.111,2150000.0
2009-08-25 02:30:00,14.088,14.147,13.968,13.973,2150000.0
2009-08-25 02:35:00,14.1,14.196,14.005,14.118,2950000.0
2009-08-25 02:40:00,14.011,14.193,13.956,13.956,2400000.0
2009-08-25 02:45:00,14.121,14.145,14.007,14.114,1550000.0
2009-08-25 02:50:00,13.999,14.142,13.985,14.142,1950000.0
2009-08-25 02:55:00,14.11,14.144,13.985,14.1,2250000.0
2009-08-25 03:00:00,14.086,14.155,13.998,14.01,1750000.0
2009-08-25 03:05:00,13.975,14.163,13.971,14.118,2400000.0
2009-08-25 03:10:00,14.075,14.125,13.955,14.106,1850000.0
2009-08-25 03:15:00,14.08,14.123,13.953,14.089,2450000.0
2009-08-25 03:20:00,14.067,14.117,13.966,14.099,1600000.0
2009-08-25 03:25:00,14.09,14.125,13.956,14.006,2150000.0
2009-08-25 03:30:00,14.114,14.118,13.948,14.077,2050000.0
2009-08-25 03:35:00,14.01,14.149,13.963,14.01,2100000.0
2009-08-25 03:40:00,14.099,14.126,13.954,14.011,1950000.0
2009-08-25 03:45:00,14.075,14.13,13.945,14.091,2650000.0
2009-08-25 03:50:00,14.104,14.121,13.974,13.995,1200000.0
2009-08-25 03:55:00,14.09,14.11,13.971,14.1,1850000.0
2009-08-25 04:00:00,14.09,14.102,13.963,14.069,500000.0
2009-08-25 04:05:00,14.106,14.16,13.984,14.05,2550000.0
2009-08-25 04:10:00,14.023,14.093,13.909,14.078,2400000.0
2009-08-25 04:15:00,14.043,14.136,13.936,14.003,2750000.0
2009-08-25 04:20:00,14.092,14.098,13.94,14.025,2000000.0
2009-08-25 04:25:00,14.017,14.122,13.944,14.084,2250000.0
2009-08-25 04:30:00,13.984,14.095,13.921,13.935,1800000.0
2009-08-25 04:35:00,14.07,14.103,13.888,14.031,2350000.0
2009-08-25 04:40:00,13.994,14.109,13.948,14.054,2350000.0
2009-08-25 04:45:00,14.078,14.116,13.944,14.034,2750000.0
2009-08-25 04:50:00,13.97,14.149,13.97,14.002,2100000.0
2009-08-25 04:55:00,14.001,14.115,13.949,14.099,2400000.0
2009-08-25 05:00:00,14.057,14.119,13.958,14.058,1900000.0
2009-08-25 05:05:00,14.06,14.107,13.953,14.101,2550000.0
2009-08-25 05:10:00,13.997,14.148,13.945,14.016,2100000.0
2009-08-25 05:15:00,13.966,14.115,13.946,14.078,2200000.0
2009-08-25 05:20:00,14.015,14.108,13.967,14.017,1950000.0
2009-08-25 05:25:00,14.068,14.101,13.954,13.977,2250000.0
2009-08-25 05:30:00,14.018,14.098,13.984,14.081,600000.0
2009-08-25 05:35:00,14.084,14.113,13.958,14.09,2400000.0
2009-08-25 05:40:00,14.037,14.103,13.966,14.06,2150000.0
2009-08-25 05:45:00,14.028,14.15,13.971,14.122,2550000.0
2009-08-25 05:50:00,14.042,14.15,13.989,14.062,1850000.0
2009-08-25 05:55:00,14.029,14.16,13.973,14.023,2250000.0
2009-08-25 06:00:00,14.124,14.132,13.997,14.12,1950000.0
2009-08-25 06:05:00,13.995,14.089,13.991,14.089,350000.0
2009-08-25 06:10:00,14.008,14.125,13.935,14.095,900000.0
2009-08-25 06:15:00,14.105,14.119,13.988,14.08,1800000.0
2009-08-25 06:20:00,14.052,14.11,13.968,14.09,1700000.0
2009-08-25 06:25:00,14.001,14.167,13.966,14.088,2200000.0
2009-08-25 06:30:00,14.087,14.132,13.964,14.09,2150000.0
2009-08-25 06:35:00,14.128,14.153,13.998,14.149,2450000.0
2009-08-25 06:40:00,14.122,14.197,13.999,14.156,2150000.0
2009-08-25 06:45:00,14.114,14.205,13.962,14.16,2150000.0
2009-08-25 06:50:00,14.097,14.203,13.974,14.133,2350000.0
2009-08-25 06:55:00,14.12,14.157,14.012,14.108,2250000.0
2009-08-25 07:00:00,14.102,14.16,14.004,14.16,2100000.0
2009-08-25 07:05:00,14.141,14.147,13.993,14.02,1850000.0
2009-08-25 07:10:00,14.085,14.158,13.99,14.134,1950000.0
2009-08-25 07:15:00,14.092,14.152,13.979,14.052,2100000.0
2009-08-25 07:20:00,14.036,14.122,13.94,14.068,2000000.0
2009-08-25 07:25:00,14.077,14.09,13.9,13.964,2300000.0
2009-08-25 07:30:00,14.008,14.117,13.906,13.91,1950000.0
2009-08-25 07:35:00,14.028,14.127,13.921,14.07,1950000.0
2009-08-25 07:40:00,13.974,14.089,13.913,13.963,1750000.0
2009-08-25 07:45:00,14.027,14.071,13.894,14.009,2150000.0
2009-08-25 07:50:00,14.043,14.087,13.912,14.025,2300000.0
2009-08-25 07:55:00,14.075,14.118,13.902,14.069,2350000.0
2009-08-25 08:00:00,13.965,14.089,13.927,13.958,2200000.0
2009-08-25 08:05:00,13.979,14.092,13.915,14.042,2100000.0
2009-08-25 08:10:00,14.045,14.087,13.923,13.988,2100000.0
2009-08-25 08:15:00,14.007,14.125,13.941,14.009,2300000.0
2009-08-25 08:20:00,13.999,14.127,13.945,14.09,2050000.0
2009-08-25 08:25:00,13.998,14.112,13.958,14.112,1900000.0
2009-08-25 08:30:00,13.992,14.12,13.981,14.045,2200000.0
2009-08-25 08:35:00,14.108,14.176,14.0,14.025,2150000.0
2009-08-25 08:40:00,14.146,14.146,13.993,14.061,1900000.0
2009-08-25 08:45:00,14.143,14.155,13.995,14.155,1900000.0
2009-08-25 08:50:00,14.053,14.156,13.972,14.011,2050000.0
2009-08-25 08:55:00,14.062,14.11,13.932,14.097,2250000.0
2009-08-25 09:00:00,14.094,14.155,13.996,14.055,4900000.0
2009-08-25 09:05:00,14.077,14.172,13.984,14.054,4450000.0
2009-08-25 09:10:00,14.044,14.132,13.966,14.036,4700000.0
2009-08-25 09:15:00,14.058,14.143,13.955,14.071,6850000.0
2009-08-25 09:20:00,14.04,14.197,13.989,14.104,3050000.0
2009-08-25 09:25:00,14.1,14.213,14.031,14.079,4100000.0
2009-08-25 09:30:00,14.045,14.218,14.028,14.063,3600000.0
2009-08-25 09:35:00,14.069,14.2,14.035,14.075,5450000.0
2009-08-25 09:40:00,14.064,14.185,14.042,14.094,3700000.0
2009-08-25 09:45:00,14.172,14.201,14.011,14.069,3150000.0
2009-08-25 09:50:00,14.081,14.22,13.997,14.13,2800000.0
2009-08-25 09:55:00,14.173,14.178,14.018,14.046,2200000.0
2009-08-25 10:00:00,14.051,14.188,14.021,14.174,2450000.0
2009-08-25 10:05:00,14.114,14.183,14.06,14.14,2400000.0
2009-08-25 10:10:00,14.156,14.218,14.05,14.134,2400000.0
2009-08-25 10:15:00,14.048,14.209,14.008,14.127,2800000.0
2009-08-25 10:20:00,14.181,14.21,14.027,14.181,2300000.0
2009-08-25 10:25:00,14.113,14.218,14.044,14.107,2350000.0
2009-08-25 10:30:00,14.187,14.211,14.033,14.203,2300000.0
2009-08-25 10:35:00,14.127,14.206,14.006,14.191,2100000.0
2009-08-25 10:40:00,14.126,14.211,14.045,14.08,2350000.0
2009-08-25 10:45:00,14.051,14.205,14.02,14.169,2150000.0
2009-08-25 10:50:00,14.127,14.164,14.005,14.07,2350000.0
2009-08-25 10:55:00,14.02,14.179,13.979,14.094,1950000.0
2009-08-25 11:00:00,14.081,14.203,13.981,14.07,2450000.0
2009-08-25 11:05:00,14.14,14.209,14.037,14.077,2050000.0
2009-08-25 11:10:00,14.053,14.199,14.053,14.078,2350000.0
2009-08-25 11:15:00,14.109,14.244,14.057,14.091,2050000.0
2009-08-25 11:20:00,14.158,14.173,14.005,14.032,2250000.0
2009-08-25 11:25:00,14.124,14.214,14.038,14.188,2200000.0
2009-08-25 11:30:00,14.152,14.188,14.025,14.076,2350000.0
2009-08-25 11:35:00,14.154,14.178,14.024,14.147,2300000.0
2009-08-25 11:40:00,14.16,14.186,14.037,14.132,2200000.0
2009-08-25 11:45:00,14.025,14.19,13.995,14.158,2100000.0
2009-08-25 11:50:00,14.173,14.237,14.042,14.167,2300000.0
2009-08-25 11:55:00,14.151,14.192,14.01,14.01,2500000.0
2009-08-25 12:00:00,14.071,14.201,14.016,14.097,1950000.0
2009-08-25 12:05:00,14.155,14.207,14.013,14.077,2250000.0
2009-08-25 12:10:00,14.149,14.191,14.003,14.008,2200000.0
2009-08-25 12:15:00,14.103,14.176,13.984,14.031,2400000.0
2009-08-25 12:20:00,14.068,14.149,13.989,14.112,1800000.0
2009-08-25 12:25:00,14.142,14.172,13.993,14.053,1900000.0
2009-08-25 12:30:00,14.063,14.167,14.029,14.151,2150000.0
2009-08-25 12:35:00,14.055,14.165,13.996,14.134,2850000.0
2009-08-25 12:40:00,13.999,14.171,13.976,14.159,2250000.0
2009-08-25 12:45:00,14.019,14.163,13.978,14.014,2100000.0
2009-08-25 12:50:00,14.148,14.159,14.018,14.118,1900000.0
2009-08-25 12:55:00,14.117,14.181,14.012,14.112,2000000.0
2009-08-25 13:00:00,14.144,14.144,13.922,13.995,2350000.0
2009-08-25 13:05:00,14.029,14.111,13.946,13.968,2200000.0
2009-08-25 13:10:00,13.971,14.112,13.944,14.062,2050000.0
2009-08-25 13:15:00,14.052,14.177,13.939,13.973,2450000.0
2009-08-25 13:20:00,13.974,14.137,13.92,14.088,2550000.0
2009-08-25 13:25:00,13.995,14.151,13.985,14.103,2300000.0
2009-08-25 13:30:00,14.111,14.17,13.964,14.136,2350000.0
2009-08-25 13:35:00,14.14,14.229,14.06,14.123,2550000.0
2009-08-25 13:40:00,14.131,14.24,14.064,14.146,2350000.0
2009-08-25 13:45:00,14.117,14.209,14.047,14.05,2300000.0
2009-08-25 13:50:00,14.089,14.199,14.046,14.167,2150000.0
2009-08-25 13:55:00,14.198,14.214,14.063,14.158,2350000.0
2009-08-25 14:00:00,14.129,14.224,14.034,14.199,2100000.0
2009-08-25 14:05:00,14.147,14.231,14.076,14.154,2000000.0
2009-08-25 14:10:00,14.165,14.244,14.105,14.182,2200000.0
2009-08-25 14:15:00,14.19,14.239,14.083,14.231,2650000.0
2009-08-25 14:20:00,14.223,14.263,14.106,14.217,2150000.0
2009-08-25 14:25:00,14.165,14.275,14.126,14.233,2350000.0
2009-08-25 14:30:00,14.137,14.273,14.086,14.238,2300000.0
2009-08-25 14:35:00,14.25,14.31,14.125,14.24,2200000.0
2009-08-25 14:40:00,14.178,14.316,14.131,14.168,2200000.0
2009-08-25 14:45:00,14.252,14.362,14.167,14.291,2200000.0
2009-08-25 14:50:00,14.252,14.344,14.201,14.222,2350000.0
2009-08-25 14:55:00,14.316,14.353,14.218,14.343,2250000.0
2009-08-25 15:00:00,14.264,14.373,14.222,14.262,2000000.0
2009-08-25 15:05:00,14.291,14.403,14.185,14.267,2250000.0
2009-08-25 15:10:00,14.266,14.394,14.205,14.314,2150000.0
2009-08-25 15:15:00,14.331,14.373,14.21,14.349,2250000.0
2009-08-25 15:20:00,14.235,14.349,14.188,14.283,2200000.0
2009-08-25 15:25:00,14.209,14.347,14.186,14.23,2000000.0
2009-08-25 15:30:00,14.32,14.326,14.177,14.325,2000000.0
2009-08-25 15:35:00,14.302,14.336,14.149,14.171,2950000.0
2009-08-25 15:40:00,14.217,14.359,14.193,14.255,2300000.0
2009-08-25 15:45:00,14.342,14.344,14.154,14.296,2050000.0
2009-08-25 15:50:00,14.295,14.332,14.177,14.296,2350000.0
2009-08-25 15:55:00,14.226,14.363,14.17,14.306,2700000.0
2009-08-25 16:00:00,14.206,14.358,14.191,14.269,2050000.0
2009-08-25 16:05:00,14.2,14.338,14.088,14.214,2150000.0
2009-08-25 16:10:00,14.182,14.329,14.143,14.211,2050000.0
2009-08-25 16:15:00,14.274,14.326,14.127,14.177,2550000.0
2009-08-25 16:20:00,14.19,14.269,14.062,14.093,2150000.0
2009-08-25 16:25:00,14.189,14.236,14.096,14.096,2200000.0
2009-08-25 16:30:00,14.102,14.267,14.096,14.142,2400000.0
2009-08-25 16:35:00,14.151,14.276,14.107,14.145,2250000.0
2009-08-25 16:40:00,14.289,14.299,14.095,14.161,2100000.0
2009-08-25 16:45:00,14.201,14.287,14.132,14.188,2150000.0
2009-08-25 16:50:00,14.248,14.28,14.125,14.162,2250000.0
2009-08-25 16:55:00,14.25,14.314,14.162,14.218,2450000.0
2009-08-25 17:00:00,14.15,14.332,14.15,14.228,1950000.0
2009-08-25 17:05:00,14.227,14.326,14.13,14.269,2400000.0
2009-08-25 17:10:00,14.298,14.315,14.171,14.171,2300000.0
2009-08-25 17:15:00,14.278,14.348,14.162,14.216,2250000.0
2009-08-25 17:20:00,14.205,14.361,14.152,14.306,2100000.0
2009-08-25 17:25:00,14.246,14.363,14.138,14.234,2450000.0
2009-08-25 17:30:00,14.29,14.367,14.166,14.26,2100000.0
2009-08-25 17:35:00,14.227,14.35,14.186,14.26,2600000.0
2009-08-25 17:40:00,14.345,14.412,14.208,14.208,2200000.0
2009-08-25 17:45:00,14.33,14.365,14.146,14.213,2650000.0
2009-08-25 17:50:00,14.313,14.347,14.162,14.26,2700000.0
2009-08-25 17:55:00,14.326,14.326,14.159,14.202,2350000.0
2009-08-25 18:00:00,14.224,14.357,14.16,14.289,2900000.0
2009-08-25 18:05:00,14.241,14.351,14.15,14.286,2250000.0
2009-08-25 18:10:00,14.282,14.392,14.173,14.217,3000000.0
2009-08-25 18:15:00,14.286,14.388,14.174,14.214,2200000.0
2009-08-25 18:20:00,14.268,14.355,14.207,14.226,2400000.0
2009-08-25 18:25:00,14.275,14.421,14.223,14.282,2550000.0
2009-08-25 18:30:00,14.364,14.41,14.214,14.214,2350000.0
2009-08-25 18:35:00,14.332,14.401,14.234,14.357,3000000.0
2009-08-25 18:40:00,14.367,14.418,14.241,14.368,2250000.0
2009-08-25 18:45:00,14.354,14.386,14.206,14.294,2500000.0
2009-08-25 18:50:00,14.347,14.366,14.194,14.348,3300000.0
2009-08-25 18:55:00,14.21,14.357,14.182,14.239,2600000.0
2009-08-25 19:00:00,14.22,14.316,14.156,14.239,2000000.0
2009-08-25 19:05:00,14.233,14.311,14.156,14.3,2350000.0
2009-08-25 19:10:00,14.276,14.296,14.136,14.247,2700000.0
2009-08-25 19:15:00,14.214,14.323,14.154,14.25,2150000.0
2009-08-25 19:20:00,14.224,14.317,14.148,14.308,2050000.0
2009-08-25 19:25:00,14.197,14.307,14.15,14.15,2250000.0
2009-08-25 19:30:00,14.237,14.289,14.132,14.168,2750000.0
2009-08-25 19:35:00,14.158,14.252,14.097,14.156,2400000.0
2009-08-25 19:40:00,14.118,14.308,14.118,14.293,2500000.0
2009-08-25 19:45:00,14.164,14.281,14.1,14.201,2250000.0
2009-08-25 19:50:00,14.217,14.311,14.147,14.27,2550000.0
2009-08-25 19:55:00,14.228,14.306,14.148,14.268,2250000.0
2009-08-25 20:00:00,14.274,14.274,14.129,14.2,3100000.0
2009-08-25 20:05:00,14.243,14.264,14.103,14.151,3400000.0
2009-08-25 20:10:00,14.233,14.32,14.102,14.145,3200000.0
2009-08-25 20:15:00,14.123,14.281,14.085,14.212,2400000.0
2009-08-25 20:20:00,14.189,14.274,14.125,14.138,2350000.0
2009-08-25 20:25:00,14.205,14.282,14.114,14.232,2250000.0
2009-08-25 20:30:00,14.199,14.307,14.114,14.185,2000000.0
2009-08-25 20:35:00,14.186,14.293,14.109,14.257,2050000.0
2009-08-25 20:40:00,14.173,14.265,14.101,14.101,1950000.0
2009-08-25 20:45:00,14.25,14.255,14.081,14.159,2600000.0
2009-08-25 20:50:00,14.224,14.29,14.116,14.266,1900000.0
2009-08-25 20:55:00,14.146,14.281,14.103,14.185,2400000.0
2009-08-25 21:00:00,14.213,14.283,14.11,14.15,2200000.0
2009-08-25 21:05:00,14.245,14.274,14.122,14.26,2100000.0
2009-08-25 21:10:00,14.253,14.262,14.127,14.164,1150000.0
2009-08-25 21:15:00,14.201,14.29,14.122,14.239,2600000.0
2009-08-25 21:20:00,14.253,14.262,14.111,14.223,2150000.0
2009-08-25 21:25:00,14.196,14.296,14.137,14.273,2000000.0
2009-08-25 21:30:00,14.118,14.282,14.118,14.226,2200000.0
2009-08-25 21:35:00,14.121,14.276,14.121,14.221,2150000.0
2009-08-25 21:40:00,14.249,14.264,14.126,14.261,2050000.0
2009-08-25 21:45:00,14.126,14.288,14.126,14.2,1850000.0
2009-08-25 21:50:00,14.132,14.292,14.113,14.113,1800000.0
2009-08-25 21:55:00,14.203,14.279,14.104,14.223,2550000.0
2009-08-25 22:00:00,14.238,14.276,14.103,14.24,1200000.0
2009-08-25 22:05:00,14.217,14.26,14.108,14.26,1100000.0
2009-08-25 22:10:00,14.264,14.281,14.151,14.25,1150000.0
2009-08-25 22:15:00,14.24,14.26,14.119,14.25,750000.0
2009-08-25 22:20:00,14.236,14.264,14.156,14.172,350000.0
2009-08-25 22:25:00,14.193,14.269,14.127,14.25,650000.0
2009-08-25 22:30:00,14.248,14.251,14.111,14.119,1250000.0
2009-08-25 22:35:00,14.17,14.276,14.123,14.158,1800000.0
2009-08-25 22:40:00,14.102,14.249,14.102,14.173,700000.0
2009-08-25 22:45:00,14.25,14.25,14.062,14.24,2400000.0
2009-08-25 22:50:00,14.14,14.288,14.06,14.26,2350000.0
2009-08-25 22:55:00,14.14,14.258,14.124,14.124,2450000.0
2009-08-25 23:00:00,14.252,14.258,14.144,14.239,1800000.0
2009-08-25 23:05:00,14.207,14.258,14.137,14.172,1500000.0
2009-08-25 23:10:00,14.158,14.298,14.118,14.154,2700000.0
2009-08-25 23:15:00,14.14,14.25,14.109,14.179,1800000.0
2009-08-25 23:20:00,14.168,14.254,14.105,14.232,1450000.0
2009-08-25 23:25:00,14.117,14.25,14.117,14.25,750000.0
2009-08-25 23:30:00,14.138,14.234,14.076,14.2,900000.0
2009-08-25 23:35:00,14.24,14.24,14.24,14.24,500000.0
2009-08-25 23:40:00,14.224,14.25,14.144,14.25,1450000.0
2009-08-25 23:50:00,14.188,14.25,14.057,14.082,2000000.0
2009-08-25 23:55:00,14.23,14.24,14.23,14.24,650000.0
2009-08-26 00:00:00,14.201,14.267,14.115,14.174,3800000.0
2009-08-26 00:05:00,14.168,14.235,14.072,14.203,2850000.0
2009-08-26 00:10:00,14.153,14.251,14.087,14.131,2800000.0
2009-08-26 00:15:00,14.149,14.257,14.088,14.164,1650000.0
2009-08-26 00:20:00,14.086,14.259,14.082,14.143,3500000.0
2009-08-26 00:25:00,14.199,14.236,14.08,14.21,2550000.0
2009-08-26 00:30:00,14.181,14.264,14.073,14.245,3100000.0
2009-08-26 00:35:00,14.214,14.289,14.131,14.181,2000000.0
2009-08-26 00:40:00,14.155,14.263,14.107,14.165,2550000.0
2009-08-26 00:45:00,14.196,14.282,14.085,14.23,2850000.0
2009-08-26 00:50:00,14.195,14.281,14.122,14.281,2700000.0
2009-08-26 00:55:00,14.241,14.294,14.133,14.254,2350000.0
2009-08-26 01:00:00,14.084,14.309,14.084,14.205,5250000.0
2009-08-26 01:05:00,14.243,14.303,14.104,14.155,3500000.0
2009-08-26 01:10:00,14.282,14.328,14.083,14.122,3850000.0
2009-08-26 01:15:00,14.241,14.291,14.118,14.152,1800000.0
2009-08-26 01:20:00,14.226,14.28,14.162,14.24,1000000.0
2009-08-26 01:25:00,14.237,14.318,14.062,14.097,2350000.0
2009-08-26 01:30:00,14.191,14.299,14.08,14.241,1900000.0
2009-08-26 01:35:00,14.191,14.295,14.081,14.166,2000000.0
2009-08-26 01:40:00,14.243,14.274,14.052,14.257,2350000.0
2009-08-26 01:45:00,14.264,14.293,14.138,14.263,1950000.0
2009-08-26 01:50:00,14.259,14.319,14.088,14.191,2950000.0
2009-08-26 01:55:00,14.26,14.283,14.126,14.261,1800000.0
2009-08-26 02:00:00,14.23,14.279,14.117,14.22,2700000.0
2009-08-26 02:05:00,14.217,14.282,14.135,14.234,2200000.0
2009-08-26 02:10:00,14.231,14.263,14.104,14.118,3600000.0
2009-08-26 02:15:00,14.273,14.275,14.115,14.223,2950000.0
2009-08-26 02:20:00,14.256,14.262,14.104,14.176,2700000.0
2009-08-26 02:25:00,14.262,14.268,14.128,14.246,2350000.0
2009-08-26 02:30:00,14.246,14.294,14.112,14.133,2150000.0
2009-08-26 02:35:00,14.131,14.314,14.129,14.231,2500000.0
2009-08-26 02:40:00,14.184,14.308,14.13,14.23,2400000.0
2009-08-26 02:45:00,14.251,14.287,14.119,14.156,2200000.0
2009-08-26 02:50:00,14.164,14.303,14.115,14.266,2850000.0
2009-08-26 02:55:00,14.233,14.284,14.111,14.251,2850000.0
2009-08-26 03:00:00,14.226,14.274,14.109,14.143,1550000.0
2009-08-26 03:05:00,14.16,14.279,14.11,14.24,1800000.0
2009-08-26 03:10:00,14.227,14.263,14.111,14.236,2000000.0
2009-08-26 03:15:00,14.191,14.276,14.09,14.262,2700000.0
2009-08-26 03:20:00,14.181,14.351,14.138,14.191,2450000.0
2009-08-26 03:25:00,14.264,14.358,14.136,14.206,1050000.0
2009-08-26 03:30:00,14.239,14.294,14.114,14.232,1600000.0
2009-08-26 03:35:00,14.165,14.337,14.111,14.169,2200000.0
2009-08-26 03:40:00,14.261,14.282,14.119,14.243,1550000.0
2009-08-26 03:45:00,14.255,14.308,14.134,14.269,2350000.0
2009-08-26 03:50:00,14.189,14.27,14.089,14.26,1800000.0
2009-08-26 03:55:00,14.153,14.284,14.113,14.263,4500000.0
2009-08-26 04:00:00,14.267,14.302,14.123,14.253,1950000.0
2009-08-26 04:05:00,14.257,14.381,14.156,14.192,2450000.0
2009-08-26 04:10:00,14.276,14.323,14.134,14.259,2100000.0
2009-08-26 04:15:00,14.172,14.298,14.145,14.229,2750000.0
2009-08-26 04:20:00,14.27,14.313,14.14,14.296,1800000.0
2009-08-26 04:25:00,14.234,14.318,14.183,14.306,1900000.0
2009-08-26 04:30:00,14.223,14.355,14.143,14.236,1800000.0
2009-08-26 04:35:00,14.179,14.356,14.169,14.272,2600000.0
2009-08-26 04:40:00,14.321,14.356,14.183,14.29,2600000.0
2009-08-26 04:45:00,14.305,14.341,14.155,14.257,3600000.0
2009-08-26 04:50:00,14.27,14.328,14.18,14.283,3250000.0
2009-08-26 04:55:00,14.274,14.322,14.167,14.317,1900000.0
2009-08-26 05:00:00,14.271,14.329,14.193,14.293,1900000.0
2009-08-26 05:10:00,14.219,14.321,14.163,14.232,2100000.0
2009-08-26 05:15:00,14.186,14.337,14.186,14.191,1050000.0
2009-08-26 05:20:00,14.262,14.334,14.168,14.213,1650000.0
2009-08-26 05:25:00,14.322,14.325,14.203,14.203,2000000.0
2009-08-26 05:30:00,14.234,14.343,14.201,14.319,750000.0
2009-08-26 05:35:00,14.305,14.336,14.194,14.3,2750000.0
2009-08-26 05:40:00,14.23,14.309,14.166,14.256,1750000.0
2009-08-26 05:45:00,14.219,14.319,14.179,14.197,1350000.0
2009-08-26 05:50:00,14.217,14.282,14.173,14.245,700000.0
2009-08-26 05:55:00,14.175,14.316,14.15,14.187,1850000.0
2009-08-26 06:00:00,14.301,14.35,14.189,14.35,1550000.0
2009-08-26 06:05:00,14.239,14.345,14.224,14.234,1050000.0
2009-08-26 06:10:00,14.228,14.351,14.182,14.313,1900000.0
2009-08-26 06:15:00,14.268,14.374,14.168,14.285,2550000.0
2009-08-26 06:20:00,14.276,14.34,14.18,14.294,1700000.0
2009-08-26 06:25:00,14.35,14.375,14.213,14.36,1600000.0
2009-08-26 06:30:00,14.3,14.358,14.177,14.3,2000000.0
2009-08-26 06:35:00,14.313,14.354,14.193,14.349,2050000.0
2009-08-26 06:40:00,14.295,14.337,14.169,14.32,2150000.0
2009-08-26 06:45:00,14.296,14.349,14.181,14.308,2250000.0
2009-08-26 06:50:00,14.284,14.372,14.174,14.333,2350000.0
2009-08-26 06:55:00,14.31,14.379,14.201,14.29,2250000.0
2009-08-26 07:00:00,14.308,14.334,14.164,14.202,1700000.0
2009-08-26 07:05:00,14.335,14.355,14.157,14.195,1850000.0
2009-08-26 07:10:00,14.255,14.328,14.181,14.328,1950000.0
2009-08-26 07:15:00,14.302,14.354,14.148,14.269,2100000.0
2009-08-26 07:20:00,14.271,14.34,14.179,14.321,2000000.0
2009-08-26 07:25:00,14.312,14.37,14.196,14.248,2500000.0
2009-08-26 07:30:00,14.292,14.404,14.2,14.229,1950000.0
2009-08-26 07:35:00,14.314,14.383,14.186,14.357,1950000.0
2009-08-26 07:40:00,14.265,14.369,14.194,14.262,2300000.0
2009-08-26 07:45:00,14.322,14.363,14.209,14.32,2150000.0
2009-08-26 07:50:00,14.335,14.428,14.227,14.337,2200000.0
2009-08-26 07:55:00,14.4,14.414,14.246,14.36,2350000.0
2009-08-26 08:00:00,14.291,14.426,14.272,14.4,2300000.0
2009-08-26 08:05:00,14.288,14.41,14.267,14.41,1900000.0
2009-08-26 08:10:00,14.366,14.395,14.247,14.272,2100000.0
2009-08-26 08:15:00,14.298,14.397,14.229,14.295,2300000.0
2009-08-26 08:20:00,14.29,14.426,14.256,14.368,2050000.0
2009-08-26 08:25:00,14.265,14.401,14.23,14.396,1900000.0
2009-08-26 08:30:00,14.283,14.393,14.224,14.303,2200000.0
2009-08-26 08:35:00,14.376,14.443,14.25,14.301,2150000.0
2009-08-26 08:40:00,14.398,14.41,14.255,14.328,1900000.0
2009-08-26 08:45:00,14.375,14.4,14.259,14.383,1900000.0
2009-08-26 08:50:00,14.278,14.347,14.184,14.236,2050000.0
2009-08-26 08:55:00,14.287,14.368,14.184,14.355,2250000.0
2009-08-26 09:00:00,14.328,14.376,14.231,14.278,4900000.0
2009-08-26 09:05:00,14.32,14.391,14.236,14.303,4450000.0
2009-08-26 09:10:00,14.336,14.403,14.253,14.303,4700000.0
2009-08-26 09:15:00,14.329,14.43,14.231,14.336,7000000.0
2009-08-26 09:20:00,14.31,14.434,14.271,14.326,3050000.0
2009-08-26 09:25:00,14.325,14.467,14.285,14.322,4100000.0
2009-08-26 09:30:00,14.308,14.483,14.28,14.304,5150000.0
2009-08-26 09:35:00,14.332,14.447,14.25,14.287,5450000.0
2009-08-26 09:40:00,14.258,14.396,14.229,14.315,3700000.0
2009-08-26 09:45:00,14.397,14.445,14.274,14.345,3150000.0
2009-08-26 09:50:00,14.305,14.426,14.262,14.365,2800000.0
2009-08-26 09:55:00,14.407,14.43,14.258,14.4,2350000.0
2009-08-26 10:00:00,14.317,14.407,14.25,14.388,2450000.0
2009-08-26 10:05:00,14.341,14.409,14.237,14.331,2400000.0
2009-08-26 10:10:00,14.346,14.414,14.244,14.323,2400000.0
2009-08-26 10:15:00,14.273,14.412,14.205,14.318,2800000.0
2009-08-26 10:20:00,14.379,14.388,14.209,14.347,2300000.0
2009-08-26 10:25:00,14.264,14.383,14.213,14.279,2350000.0
2009-08-26 10:30:00,14.358,14.431,14.204,14.338,2300000.0
2009-08-26 10:35:00,14.343,14.398,14.196,14.35,2100000.0
2009-08-26 10:40:00,14.275,14.365,14.181,14.256,2350000.0
2009-08-26 10:45:00,14.235,14.389,14.184,14.357,2150000.0
2009-08-26 10:50:00,14.335,14.42,14.199,14.315,2350000.0
2009-08-26 10:55:00,14.264,14.383,14.242,14.293,1950000.0
2009-08-26 11:00:00,14.286,14.402,14.248,14.257,2450000.0
2009-08-26 11:05:00,14.317,14.386,14.18,14.262,2050000.0
2009-08-26 11:10:00,14.279,14.407,14.213,14.244,2200000.0
2009-08-26 11:15:00,14.268,14.434,14.207,14.271,2350000.0
2009-08-26 11:20:00,14.348,14.427,14.232,14.262,2250000.0
2009-08-26 11:25:00,14.327,14.373,14.221,14.369,2200000.0
2009-08-26 11:30:00,14.289,14.391,14.253,14.29,2350000.0
2009-08-26 11:35:00,14.342,14.407,14.245,14.362,1750000.0
2009-08-26 11:40:00,14.384,14.409,14.237,14.333,2200000.0
2009-08-26 11:45:00,14.243,14.419,14.219,14.394,2250000.0
2009-08-26 11:50:00,14.37,14.408,14.221,14.34,2300000.0
2009-08-26 11:55:00,14.341,14.366,14.168,14.2,2500000.0
2009-08-26 12:00:00,14.291,14.404,14.234,14.307,1950000.0
2009-08-26 12:05:00,14.363,14.39,14.223,14.284,2250000.0
2009-08-26 12:10:00,14.367,14.397,14.208,14.212,2000000.0
2009-08-26 12:15:00,14.33,14.378,14.193,14.226,2350000.0
2009-08-26 12:20:00,14.277,14.37,14.216,14.301,1950000.0
2009-08-26 12:25:00,14.302,14.326,14.167,14.215,1900000.0
2009-08-26 12:30:00,14.216,14.305,14.157,14.287,2150000.0
2009-08-26 12:35:00,14.216,14.325,14.124,14.277,2850000.0
2009-08-26 12:40:00,14.17,14.325,14.155,14.309,2250000.0
2009-08-26 12:45:00,14.185,14.332,14.146,14.18,2100000.0
2009-08-26 12:50:00,14.3,14.339,14.157,14.273,1900000.0
2009-08-26 12:55:00,14.258,14.314,14.158,14.236,2000000.0
2009-08-26 13:00:00,14.258,14.268,14.117,14.206,2350000.0
2009-08-26 13:05:00,14.21,14.316,14.175,14.202,2200000.0
2009-08-26 13:10:00,14.171,14.316,14.112,14.241,2050000.0
2009-08-26 13:15:00,14.256,14.283,14.132,14.185,2450000.0
2009-08-26 13:20:00,14.183,14.318,14.119,14.217,2550000.0
2009-08-26 13:25:00,14.11,14.28,14.11,14.227,2300000.0
2009-08-26 13:30:00,14.237,14.261,14.109,14.237,2350000.0
2009-08-26 13:35:00,14.221,14.325,14.105,14.15,2550000.0
2009-08-26 13:40:00,14.167,14.27,14.096,14.187,2350000.0
2009-08-26 13:45:00,14.173,14.298,14.102,14.127,2300000.0
2009-08-26 13:50:00,14.178,14.28,14.123,14.251,2150000.0
2009-08-26 13:55:00,14.168,14.269,14.092,14.201,2000000.0
2009-08-26 14:00:00,14.17,14.264,14.093,14.254,2100000.0
2009-08-26 14:05:00,14.183,14.267,14.098,14.143,2000000.0
2009-08-26 14:10:00,14.17,14.311,14.104,14.239,2200000.0
2009-08-26 14:15:00,14.223,14.287,14.125,14.275,2650000.0
2009-08-26 14:20:00,14.249,14.298,14.139,14.265,2150000.0
2009-08-26 14:25:00,14.201,14.371,14.17,14.298,2350000.0
2009-08-26 14:30:00,14.204,14.335,14.125,14.286,2300000.0
2009-08-26 14:35:00,14.3,14.317,14.167,14.262,2200000.0
2009-08-26 14:40:00,14.236,14.348,14.165,14.216,2200000.0
2009-08-26 14:45:00,14.286,14.317,14.166,14.258,2200000.0
2009-08-26 14:50:00,14.259,14.364,14.22,14.239,2350000.0
2009-08-26 14:55:00,14.317,14.369,14.218,14.328,2250000.0
2009-08-26 15:00:00,14.267,14.362,14.196,14.228,2000000.0
2009-08-26 15:05:00,14.256,14.33,14.154,14.216,2250000.0
2009-08-26 15:10:00,14.26,14.358,14.197,14.3,2150000.0
2009-08-26 15:15:00,14.316,14.374,14.179,14.329,2250000.0
2009-08-26 15:20:00,14.198,14.33,14.163,14.284,2200000.0
2009-08-26 15:25:00,14.171,14.3,14.136,14.182,2000000.0
2009-08-26 15:30:00,14.275,14.279,14.117,14.25,2000000.0
2009-08-26 15:35:00,14.236,14.27,14.089,14.197,2950000.0
2009-08-26 15:40:00,14.15,14.256,14.103,14.143,2300000.0
2009-08-26 15:45:00,14.23,14.23,14.04,14.179,2050000.0
2009-08-26 15:50:00,14.19,14.245,14.058,14.166,2350000.0
2009-08-26 15:55:00,14.082,14.211,14.031,14.201,2700000.0
2009-08-26 16:00:00,14.078,14.217,14.078,14.15,2050000.0
2009-08-26 16:05:00,14.093,14.258,14.033,14.196,2150000.0
2009-08-26 16:10:00,14.135,14.272,14.099,14.194,2050000.0
2009-08-26 16:15:00,14.248,14.289,14.122,14.166,2550000.0
2009-08-26 16:20:00,14.171,14.274,14.092,14.123,2150000.0
2009-08-26 16:25:00,14.213,14.272,14.114,14.114,2200000.0
2009-08-26 16:30:00,14.123,14.287,14.107,14.155,2400000.0
2009-08-26 16:35:00,14.135,14.27,14.082,14.082,2250000.0
2009-08-26 16:40:00,14.193,14.218,14.046,14.07,2100000.0
2009-08-26 16:45:00,14.122,14.206,14.047,14.082,2150000.0
2009-08-26 16:50:00,14.134,14.219,14.039,14.104,2250000.0
2009-08-26 16:55:00,14.174,14.255,14.066,14.127,2450000.0
2009-08-26 17:00:00,14.095,14.265,14.095,14.134,1950000.0
2009-08-26 17:05:00,14.152,14.279,14.097,14.223,2400000.0
2009-08-26 17:10:00,14.229,14.246,14.097,14.103,2300000.0
2009-08-26 17:15:00,14.184,14.221,14.069,14.118,2250000.0
2009-08-26 17:20:00,14.093,14.24,14.07,14.189,2100000.0
2009-08-26 17:25:00,14.151,14.25,14.07,14.157,2450000.0
2009-08-26 17:30:00,14.19,14.236,14.06,14.158,2100000.0
2009-08-26 17:35:00,14.146,14.264,14.062,14.159,2600000.0
2009-08-26 17:40:00,14.225,14.25,14.074,14.099,2200000.0
2009-08-26 17:45:00,14.237,14.28,14.098,14.155,2650000.0
2009-08-26 17:50:00,14.233,14.268,14.106,14.211,2700000.0
2009-08-26 17:55:00,14.249,14.262,14.109,14.127,2350000.0
2009-08-26 18:00:00,14.158,14.309,14.106,14.216,2900000.0
2009-08-26 18:05:00,14.177,14.254,14.082,14.207,2250000.0
2009-08-26 18:10:00,14.199,14.251,14.072,14.106,3000000.0
2009-08-26 18:15:00,14.18,14.281,14.105,14.177,2200000.0
2009-08-26 18:20:00,14.197,14.292,14.135,14.148,2400000.0
2009-08-26 18:25:00,14.208,14.315,14.143,14.196,2550000.0
2009-08-26 18:30:00,14.274,14.3,14.123,14.151,2350000.0
2009-08-26 18:35:00,14.23,14.267,14.125,14.247,3000000.0
2009-08-26 18:40:00,14.262,14.293,14.099,14.233,2250000.0
2009-08-26 18:45:00,14.239,14.257,14.072,14.182,2500000.0
2009-08-26 18:50:00,14.267,14.282,14.091,14.273,3300000.0
2009-08-26 18:55:00,14.127,14.316,14.127,14.177,2600000.0
2009-08-26 19:00:00,14.177,14.266,14.108,14.172,2000000.0
2009-08-26 19:05:00,14.178,14.262,14.102,14.2,2200000.0
2009-08-26 19:10:00,14.24,14.265,14.076,14.209,2700000.0
2009-08-26 19:15:00,14.165,14.253,14.113,14.204,2150000.0
2009-08-26 19:20:00,14.166,14.259,14.083,14.236,2050000.0
2009-08-26 19:25:00,14.141,14.313,14.115,14.115,2250000.0
2009-08-26 19:30:00,14.207,14.294,14.086,14.166,2750000.0
2009-08-26 19:35:00,14.145,14.284,14.104,14.186,2400000.0
2009-08-26 19:40:00,14.124,14.282,14.124,14.259,2500000.0
2009-08-26 19:45:00,14.141,14.277,14.141,14.191,2250000.0
2009-08-26 19:50:00,14.163,14.278,14.103,14.251,2550000.0
2009-08-26 19:55:00,14.209,14.305,14.139,14.258,2250000.0
2009-08-26 20:00:00,14.26,14.276,14.129,14.211,3100000.0
2009-08-26 20:05:00,14.262,14.331,14.119,14.168,3400000.0
2009-08-26 20:10:00,14.247,14.285,14.145,14.159,3200000.0
2009-08-26 20:15:00,14.148,14.281,14.135,14.26,1300000.0
2009-08-26 20:20:00,14.189,14.273,14.115,14.167,2350000.0
2009-08-26 20:25:00,14.215,14.281,14.119,14.243,2250000.0
2009-08-26 20:30:00,14.203,14.319,14.122,14.24,2000000.0
2009-08-26 20:35:00,14.191,14.281,14.116,14.281,1350000.0
2009-08-26 20:40:00,14.203,14.322,14.133,14.151,1900000.0
2009-08-26 20:45:00,14.215,14.338,14.116,14.192,3000000.0
2009-08-26 20:50:00,14.245,14.285,14.123,14.281,1850000.0
2009-08-26 20:55:00,14.155,14.285,14.137,14.25,2550000.0
2009-08-26 21:00:00,14.221,14.287,14.128,14.151,2200000.0
2009-08-26 21:05:00,14.25,14.311,14.089,14.166,2200000.0
2009-08-26 21:10:00,14.267,14.271,14.148,14.148,650000.0
2009-08-26 21:15:00,14.25,14.321,14.171,14.249,1700000.0
2009-08-26 21:20:00,14.272,14.283,14.15,14.235,2300000.0
2009-08-26 21:25:00,14.195,14.284,14.121,14.249,1900000.0
2009-08-26 21:30:00,14.138,14.295,14.103,14.223,2200000.0
2009-08-26 21:35:00,14.16,14.314,14.112,14.227,2150000.0
2009-08-26 21:40:00,14.277,14.313,14.119,14.262,2050000.0
2009-08-26 21:45:00,14.139,14.244,14.113,14.196,1850000.0
2009-08-26 21:50:00,14.147,14.284,14.128,14.147,1900000.0
2009-08-26 21:55:00,14.203,14.29,14.124,14.267,2550000.0
2009-08-26 22:00:00,14.277,14.305,14.121,14.184,2000000.0
2009-08-26 22:05:00,14.25,14.287,14.133,14.256,1400000.0
2009-08-26 22:10:00,14.301,14.301,14.152,14.229,2100000.0
2009-08-26 22:15:00,14.281,14.333,14.201,14.23,900000.0
2009-08-26 22:20:00,14.269,14.316,14.201,14.29,700000.0
2009-08-26 22:25:00,14.28,14.28,14.153,14.153,700000.0
2009-08-26 22:30:00,14.302,14.325,14.095,14.172,2100000.0
2009-08-26 22:35:00,14.295,14.319,14.154,14.189,1850000.0
2009-08-26 22:40:00,14.18,14.345,14.18,14.294,2850000.0
2009-08-26 22:45:00,14.31,14.341,14.178,14.221,1000000.0
2009-08-26 22:50:00,14.209,14.345,14.158,14.283,2150000.0
2009-08-26 22:55:00,14.223,14.329,14.208,14.3,2050000.0
2009-08-26 23:00:00,14.297,14.341,14.173,14.32,1950000.0
2009-08-26 23:05:00,14.323,14.367,14.219,14.228,2350000.0
2009-08-26 23:10:00,14.228,14.314,14.147,14.176,2200000.0
2009-08-26 23:15:00,14.201,14.339,14.174,14.272,1650000.0
2009-08-26 23:20:00,14.228,14.335,14.194,14.315,1100000.0
2009-08-26 23:30:00,14.218,14.314,14.138,14.31,1200000.0
2009-08-26 23:35:00,14.3,14.3,14.3,14.3,500000.0
2009-08-26 23:40:00,14.284,14.294,14.135,14.279,1200000.0
2009-08-26 23:50:00,14.248,14.31,14.168,14.31,2350000.0
2009-08-26 23:55:00,14.3,14.3,14.186,14.294,800000.0
2009-08-27 00:00:00,14.231,14.341,14.153,14.236,3800000.0
2009-08-27 00:05:00,14.239,14.341,14.167,14.308,2850000.0
2009-08-27 00:10:00,14.224,14.427,14.169,14.208,1600000.0
2009-08-27 00:15:00,14.244,14.334,14.147,14.221,1850000.0
2009-08-27 00:20:00,14.154,14.33,14.154,14.268,2950000.0
2009-08-27 00:25:00,14.298,14.344,14.183,14.308,1900000.0
2009-08-27 00:30:00,14.278,14.372,14.169,14.316,3100000.0
2009-08-27 00:35:00,14.319,14.354,14.157,14.219,1650000.0
2009-08-27 00:40:00,14.222,14.316,14.164,14.29,3100000.0
2009-08-27 00:45:00,14.275,14.363,14.175,14.308,1800000.0
2009-08-27 00:50:00,14.303,14.374,14.192,14.31,2700000.0
2009-08-27 00:55:00,14.263,14.321,14.182,14.303,1600000.0
2009-08-27 01:00:00,14.179,14.342,14.173,14.233,5250000.0
2009-08-27 01:05:00,14.29,14.344,14.195,14.23,2650000.0
2009-08-27 01:10:00,14.28,14.339,14.148,14.198,3850000.0
2009-08-27 01:15:00,14.291,14.336,14.178,14.178,1700000.0
2009-08-27 01:20:00,14.27,14.351,14.151,14.197,1450000.0
2009-08-27 01:25:00,14.283,14.398,14.122,14.224,2700000.0
2009-08-27 01:30:00,14.289,14.344,14.189,14.329,1350000.0
2009-08-27 01:35:00,14.264,14.343,14.201,14.325,1150000.0
2009-08-27 01:40:00,14.301,14.341,14.117,14.305,3000000.0
2009-08-27 01:45:00,14.191,14.318,14.173,14.31,1700000.0
2009-08-27 01:50:00,14.303,14.343,14.174,14.304,2750000.0
2009-08-27 01:55:00,14.202,14.307,14.171,14.301,1700000.0
2009-08-27 02:00:00,14.32,14.334,14.162,14.254,1950000.0
2009-08-27 02:05:00,14.257,14.346,14.171,14.266,2850000.0
2009-08-27 02:10:00,14.275,14.319,14.112,14.121,3600000.0
2009-08-27 02:15:00,14.284,14.314,14.122,14.262,2950000.0
2009-08-27 02:20:00,14.288,14.355,14.159,14.225,2900000.0
2009-08-27 02:25:00,14.227,14.318,14.15,14.27,2550000.0
2009-08-27 02:30:00,14.227,14.279,14.098,14.142,2150000.0
2009-08-27 02:35:00,14.246,14.263,14.096,14.195,2600000.0
2009-08-27 02:40:00,14.116,14.239,14.082,14.19,2400000.0
2009-08-27 02:45:00,14.21,14.251,14.085,14.16,2450000.0
2009-08-27 02:50:00,14.105,14.267,14.088,14.217,2850000.0
2009-08-27 02:55:00,14.206,14.22,14.053,14.208,2850000.0
2009-08-27 03:00:00,14.184,14.211,14.063,14.108,1950000.0
2009-08-27 03:05:00,14.07,14.234,14.055,14.214,2400000.0
2009-08-27 03:10:00,14.179,14.258,14.053,14.171,2000000.0
2009-08-27 03:15:00,14.18,14.25,14.075,14.2,1950000.0
2009-08-27 03:20:00,14.077,14.241,14.074,14.143,1800000.0
2009-08-27 03:25:00,14.165,14.242,14.066,14.123,2100000.0
2009-08-27 03:30:00,14.21,14.226,14.057,14.165,2050000.0
2009-08-27 03:35:00,14.21,14.246,14.097,14.116,1400000.0
2009-08-27 03:40:00,14.245,14.259,14.066,14.193,1300000.0
2009-08-27 03:45:00,14.19,14.248,14.067,14.191,2650000.0
2009-08-27 03:50:00,14.214,14.272,14.03,14.075,1550000.0
2009-08-27 03:55:00,14.136,14.226,14.076,14.21,3550000.0
2009-08-27 04:00:00,14.208,14.236,14.067,14.102,2000000.0
2009-08-27 04:05:00,14.09,14.212,14.073,14.21,1300000.0
2009-08-27 04:10:00,14.193,14.245,14.062,14.163,2250000.0
2009-08-27 04:15:00,14.22,14.283,14.115,14.189,2450000.0
2009-08-27 04:20:00,14.169,14.252,14.097,14.219,1700000.0
2009-08-27 04:25:00,14.115,14.253,14.096,14.24,1650000.0
2009-08-27 04:30:00,14.214,14.25,14.09,14.232,1450000.0
2009-08-27 04:35:00,14.234,14.281,14.11,14.24,2500000.0
2009-08-27 04:40:00,14.212,14.298,14.14,14.26,750000.0
2009-08-27 04:45:00,14.241,14.263,14.086,14.198,2600000.0
2009-08-27 04:50:00,14.153,14.277,14.132,14.24,2100000.0
2009-08-27 04:55:00,14.25,14.25,14.084,14.239,1250000.0
2009-08-27 05:00:00,14.211,14.267,14.118,14.218,1950000.0
2009-08-27 05:05:00,14.23,14.271,14.104,14.255,2150000.0
2009-08-27 05:10:00,14.164,14.279,14.089,14.174,2100000.0
2009-08-27 05:15:00,14.116,14.256,14.1,14.23,1050000.0
2009-08-27 05:20:00,14.148,14.267,14.119,14.194,1550000.0
2009-08-27 05:25:00,14.27,14.281,14.12,14.23,2150000.0
2009-08-27 05:30:00,14.106,14.238,14.095,14.22,1800000.0
2009-08-27 05:35:00,14.242,14.242,14.048,14.123,2050000.0
2009-08-27 05:40:00,14.147,14.225,14.076,14.181,1450000.0
2009-08-27 05:45:00,14.169,14.232,14.035,14.187,2450000.0
2009-08-27 05:50:00,14.127,14.205,14.06,14.165,1400000.0
2009-08-27 05:55:00,14.203,14.208,14.059,14.097,1350000.0
2009-08-27 06:00:00,14.212,14.247,14.089,14.189,1950000.0
2009-08-27 06:05:00,14.111,14.257,14.069,14.208,2150000.0
2009-08-27 06:10:00,14.122,14.211,14.064,14.189,1600000.0
2009-08-27 06:15:00,14.132,14.24,14.074,14.173,2650000.0
2009-08-27 06:20:00,14.16,14.25,14.067,14.198,1750000.0
2009-08-27 06:25:00,14.089,14.288,14.057,14.22,2200000.0
2009-08-27 06:30:00,14.184,14.298,14.097,14.197,2200000.0
2009-08-27 06:35:00,14.253,14.285,14.101,14.229,2450000.0
2009-08-27 06:40:00,14.191,14.281,14.089,14.237,2150000.0
2009-08-27 06:45:00,14.189,14.245,14.072,14.202,2250000.0
2009-08-27 06:50:00,14.169,14.307,14.07,14.243,2350000.0
2009-08-27 06:55:00,14.227,14.27,14.095,14.27,2350000.0
2009-08-27 07:00:00,14.206,14.267,14.111,14.148,1700000.0
2009-08-27 07:05:00,14.245,14.28,14.079,14.112,1850000.0
2009-08-27 07:10:00,14.185,14.25,14.096,14.241,1950000.0
2009-08-27 07:15:00,14.198,14.251,14.095,14.188,2300000.0
2009-08-27 07:20:00,14.162,14.265,14.104,14.224,2000000.0
2009-08-27 07:25:00,14.213,14.278,14.076,14.166,2300000.0
2009-08-27 07:30:00,14.169,14.228,14.054,14.072,1950000.0
2009-08-27 07:35:00,14.18,14.231,14.048,14.208,2200000.0
2009-08-27 07:40:00,14.122,14.234,14.074,14.152,2300000.0
2009-08-27 07:45:00,14.191,14.259,14.083,14.176,2150000.0
2009-08-27 07:50:00,14.207,14.244,14.065,14.149,2200000.0
2009-08-27 07:55:00,14.225,14.257,14.115,14.228,2350000.0
2009-08-27 08:00:00,14.119,14.255,14.085,14.208,2400000.0
2009-08-27 08:05:00,14.144,14.261,14.062,14.191,2100000.0
2009-08-27 08:10:00,14.203,14.268,14.098,14.11,2100000.0
2009-08-27 08:15:00,14.132,14.236,14.069,14.127,2300000.0
2009-08-27 08:20:00,14.229,14.24,14.065,14.175,2050000.0
2009-08-27 08:25:00,14.088,14.256,14.07,14.232,1900000.0
2009-08-27 08:30:00,14.154,14.274,14.083,14.151,2200000.0
2009-08-27 08:35:00,14.197,14.259,14.102,14.134,2150000.0
2009-08-27 08:40:00,14.255,14.268,14.11,14.152,1900000.0
2009-08-27 08:45:00,14.258,14.288,14.09,14.254,1900000.0
2009-08-27 08:50:00,14.171,14.284,14.114,14.142,2050000.0
2009-08-27 08:55:00,14.182,14.259,14.11,14.242,2250000.0
2009-08-27 09:00:00,14.217,14.243,14.104,14.235,4900000.0
2009-08-27 09:05:00,14.187,14.264,14.096,14.175,4450000.0
2009-08-27 09:10:00,14.205,14.26,14.095,14.161,3600000.0
2009-08-27 09:15:00,14.176,14.267,14.084,14.151,6850000.0
2009-08-27 09:20:00,14.159,14.24,14.081,14.145,3050000.0
2009-08-27 09:25:00,14.172,14.27,14.096,14.107,4100000.0
2009-08-27 09:30:00,14.112,14.297,14.081,14.131,3600000.0
2009-08-27 09:35:00,14.124,14.27,14.095,14.27,5300000.0
2009-08-27 09:40:00,14.127,14.281,14.109,14.144,3700000.0
2009-08-27 09:45:00,14.237,14.237,14.083,14.149,3150000.0
2009-08-27 09:50:00,14.121,14.257,14.094,14.203,2800000.0
2009-08-27 09:55:00,14.239,14.245,14.1,14.13,2200000.0
2009-08-27 10:00:00,14.127,14.229,14.071,14.226,2450000.0
2009-08-27 10:05:00,14.166,14.256,14.105,14.2,2400000.0
2009-08-27 10:10:00,14.175,14.231,14.051,14.131,2400000.0
2009-08-27 10:15:00,14.087,14.239,14.056,14.178,2800000.0
2009-08-27 10:20:00,14.238,14.309,14.087,14.213,2300000.0
2009-08-27 10:25:00,14.167,14.234,14.053,14.102,2350000.0
2009-08-27 10:30:00,14.215,14.229,14.068,14.228,2300000.0
2009-08-27 10:35:00,14.161,14.291,14.036,14.234,2100000.0
2009-08-27 10:40:00,14.13,14.231,14.042,14.094,2350000.0
2009-08-27 10:45:00,14.085,14.287,14.083,14.204,2150000.0
2009-08-27 10:50:00,14.209,14.238,14.07,14.111,2350000.0
2009-08-27 10:55:00,14.086,14.212,14.057,14.203,1600000.0
2009-08-27 11:00:00,14.111,14.218,14.062,14.085,2850000.0
2009-08-27 11:05:00,14.145,14.23,14.056,14.093,2050000.0
2009-08-27 11:10:00,14.076,14.201,14.052,14.08,2350000.0
2009-08-27 11:15:00,14.113,14.196,14.047,14.114,2350000.0
2009-08-27 11:20:00,14.177,14.233,14.037,14.059,2250000.0
2009-08-27 11:25:00,14.151,14.198,14.019,14.186,2200000.0
2009-08-27 11:30:00,14.179,14.21,14.072,14.122,2350000.0
2009-08-27 11:35:00,14.169,14.224,14.047,14.211,2300000.0
2009-08-27 11:40:00,14.223,14.242,14.067,14.184,2200000.0
2009-08-27 11:45:00,14.068,14.22,14.042,14.207,2150000.0
2009-08-27 11:50:00,14.198,14.254,14.053,14.183,2300000.0
2009-08-27 11:55:00,14.2,14.231,14.079,14.079,2500000.0
2009-08-27 12:00:00,14.137,14.287,14.065,14.164,1950000.0
2009-08-27 12:05:00,14.211,14.238,14.061,14.198,2250000.0
2009-08-27 12:10:00,14.223,14.249,14.055,14.109,2000000.0
2009-08-27 12:15:00,14.212,14.262,14.101,14.122,2350000.0
2009-08-27 12:20:00,14.142,14.246,14.082,14.213,2200000.0
2009-08-27 12:25:00,14.198,14.251,14.094,14.152,1900000.0
2009-08-27 12:30:00,14.148,14.231,14.075,14.231,2150000.0
2009-08-27 12:35:00,14.127,14.25,14.07,14.19,2850000.0
2009-08-27 12:40:00,14.099,14.251,14.052,14.239,2250000.0
2009-08-27 12:45:00,14.126,14.262,14.087,14.125,2100000.0
2009-08-27 12:50:00,14.224,14.244,14.076,14.202,1900000.0
2009-08-27 12:55:00,14.175,14.239,14.046,14.155,2000000.0
2009-08-27 13:00:00,14.201,14.234,14.068,14.101,2350000.0
2009-08-27 13:05:00,14.1,14.226,14.062,14.119,2200000.0
2009-08-27 13:10:00,14.088,14.256,14.054,14.216,2050000.0
2009-08-27 13:15:00,14.203,14.272,14.11,14.144,2450000.0
2009-08-27 13:20:00,14.119,14.271,14.074,14.209,2550000.0
2009-08-27 13:25:00,14.093,14.228,14.085,14.197,2300000.0
2009-08-27 13:30:00,14.17,14.242,14.043,14.195,2350000.0
2009-08-27 13:35:00,14.188,14.25,14.057,14.112,2550000.0
2009-08-27 13:40:00,14.138,14.227,14.053,14.156,2350000.0
2009-08-27 13:45:00,14.142,14.233,14.083,14.127,2300000.0
2009-08-27 13:50:00,14.125,14.298,14.102,14.25,2150000.0
2009-08-27 13:55:00,14.253,14.274,14.082,14.194,2350000.0
2009-08-27 14:00:00,14.168,14.28,14.102,14.229,2100000.0
2009-08-27 14:05:00,14.174,14.274,14.095,14.155,2000000.0
2009-08-27 14:10:00,14.215,14.349,14.165,14.267,2200000.0
2009-08-27 14:15:00,14.267,14.333,14.139,14.303,2650000.0
2009-08-27 14:20:00,14.284,14.325,14.177,14.268,2150000.0
2009-08-27 14:25:00,14.212,14.295,14.156,14.249,2350000.0
2009-08-27 14:30:00,14.165,14.306,14.08,14.261,2300000.0
2009-08-27 14:35:00,14.256,14.28,14.095,14.222,2200000.0
2009-08-27 14:40:00,14.173,14.315,14.138,14.21,2200000.0
2009-08-27 14:45:00,14.242,14.336,14.162,14.225,2200000.0
2009-08-27 14:50:00,14.224,14.311,14.14,14.174,2350000.0
2009-08-27 14:55:00,14.255,14.3,14.122,14.275,2250000.0
2009-08-27 15:00:00,14.166,14.292,14.146,14.185,2000000.0
2009-08-27 15:05:00,14.246,14.295,14.106,14.159,2250000.0
2009-08-27 15:10:00,14.177,14.263,14.099,14.216,2150000.0
2009-08-27 15:15:00,14.161,14.262,14.109,14.261,2250000.0
2009-08-27 15:20:00,14.115,14.271,14.094,14.238,2200000.0
2009-08-27 15:25:00,14.159,14.283,14.125,14.18,2000000.0
2009-08-27 15:30:00,14.272,14.306,14.134,14.285,2000000.0
2009-08-27 15:35:00,14.25,14.292,14.095,14.123,2950000.0
2009-08-27 15:40:00,14.173,14.24,14.101,14.129,2300000.0
2009-08-27 15:45:00,14.21,14.241,14.051,14.176,2050000.0
2009-08-27 15:50:00,14.161,14.194,14.015,14.138,2350000.0
2009-08-27 15:55:00,14.059,14.179,13.986,14.137,2700000.0
2009-08-27 16:00:00,14.036,14.156,13.987,14.039,2050000.0
2009-08-27 16:05:00,14.017,14.118,13.942,14.041,2150000.0
2009-08-27 16:10:00,13.991,14.163,13.991,14.049,2050000.0
2009-08-27 16:15:00,14.119,14.147,14.008,14.059,2550000.0
2009-08-27 16:20:00,14.061,14.165,13.978,14.031,2150000.0
2009-08-27 16:25:00,14.113,14.179,14.016,14.047,2200000.0
2009-08-27 16:30:00,14.042,14.178,14.02,14.056,2400000.0
2009-08-27 16:35:00,14.052,14.158,14.011,14.032,2250000.0
2009-08-27 16:40:00,14.165,14.191,13.982,14.021,2100000.0
2009-08-27 16:45:00,14.071,14.152,13.977,14.02,2150000.0
2009-08-27 16:50:00,14.122,14.164,14.001,14.024,2250000.0
2009-08-27 16:55:00,14.098,14.171,13.975,14.074,2450000.0
2009-08-27 17:00:00,13.964,14.156,13.958,13.992,1950000.0
2009-08-27 17:05:00,14.01,14.106,13.946,14.046,2400000.0
2009-08-27 17:10:00,14.071,14.139,13.943,13.981,2300000.0
2009-08-27 17:15:00,14.043,14.099,13.924,13.97,2250000.0
2009-08-27 17:20:00,13.924,14.089,13.924,14.049,2100000.0
2009-08-27 17:25:00,14.019,14.14,13.977,14.067,2450000.0
2009-08-27 17:30:00,14.125,14.173,13.999,14.071,2100000.0
2009-08-27 17:35:00,14.051,14.156,13.986,14.049,2600000.0
2009-08-27 17:40:00,14.137,14.152,13.989,13.989,2200000.0
2009-08-27 17:45:00,14.154,14.176,13.993,14.062,2650000.0
2009-08-27 17:50:00,14.125,14.176,14.0,14.094,2700000.0
2009-08-27 17:55:00,14.153,14.196,13.985,14.082,1950000.0
2009-08-27 18:00:00,14.1,14.206,14.013,14.127,2900000.0
2009-08-27 18:05:00,14.085,14.201,14.017,14.138,2250000.0
2009-08-27 18:10:00,14.132,14.208,14.038,14.039,3000000.0
2009-08-27 18:15:00,14.111,14.19,14.056,14.064,2250000.0
2009-08-27 18:20:00,14.085,14.2,14.036,14.066,2450000.0
2009-08-27 18:25:00,14.111,14.233,14.047,14.12,2550000.0
2009-08-27 18:30:00,14.208,14.223,14.028,14.067,2350000.0
2009-08-27 18:35:00,14.147,14.205,14.024,14.18,3000000.0
2009-08-27 18:40:00,14.153,14.214,14.01,14.141,2250000.0
2009-08-27 18:45:00,14.168,14.214,14.008,14.118,2500000.0
2009-08-27 18:50:00,14.181,14.226,14.053,14.174,3300000.0
2009-08-27 18:55:00,14.086,14.212,14.034,14.116,2600000.0
2009-08-27 19:00:00,14.139,14.223,14.065,14.126,2000000.0
2009-08-27 19:05:00,14.138,14.224,14.066,14.154,2200000.0
2009-08-27 19:10:00,14.197,14.235,14.029,14.156,2700000.0
2009-08-27 19:15:00,14.117,14.214,14.064,14.165,2150000.0
2009-08-27 19:20:00,14.12,14.222,14.048,14.188,2050000.0
2009-08-27 19:25:00,14.088,14.199,14.012,14.07,2250000.0
2009-08-27 19:30:00,14.175,14.24,14.056,14.24,2500000.0
2009-08-27 19:35:00,14.103,14.243,14.074,14.113,2400000.0
2009-08-27 19:40:00,14.063,14.245,14.063,14.225,2500000.0
2009-08-27 19:45:00,14.128,14.251,14.069,14.132,2250000.0
2009-08-27 19:50:00,14.131,14.249,14.072,14.192,2550000.0
2009-08-27 19:55:00,14.132,14.223,14.088,14.2,2250000.0
2009-08-27 20:00:00,14.23,14.233,14.078,14.145,3100000.0
2009-08-27 20:05:00,14.222,14.296,14.095,14.149,3400000.0
2009-08-27 20:10:00,14.244,14.281,14.1,14.144,3200000.0
2009-08-27 20:15:00,14.113,14.285,14.113,14.154,2300000.0
2009-08-27 20:20:00,14.19,14.272,14.091,14.121,2350000.0
2009-08-27 20:25:00,14.201,14.286,14.138,14.253,2200000.0
2009-08-27 20:30:00,14.226,14.315,14.139,14.197,2000000.0
2009-08-27 20:35:00,14.201,14.317,14.11,14.317,2350000.0
2009-08-27 20:40:00,14.228,14.31,14.147,14.147,1500000.0
2009-08-27 20:45:00,14.234,14.331,14.138,14.195,3000000.0
2009-08-27 20:50:00,14.222,14.262,14.132,14.26,2050000.0
2009-08-27 20:55:00,14.138,14.263,14.122,14.18,2250000.0
2009-08-27 21:00:00,14.206,14.273,14.1,14.136,2200000.0
2009-08-27 21:05:00,14.241,14.309,14.092,14.25,2100000.0
2009-08-27 21:10:00,14.273,14.326,14.126,14.173,1800000.0
2009-08-27 21:15:00,14.198,14.308,14.127,14.25,2300000.0
2009-08-27 21:20:00,14.271,14.271,14.11,14.215,2450000.0
2009-08-27 21:25:00,14.193,14.26,14.13,14.24,1600000.0
2009-08-27 21:30:00,14.144,14.319,14.107,14.226,2300000.0
2009-08-27 21:35:00,14.118,14.292,14.115,14.237,1450000.0
2009-08-27 21:40:00,14.261,14.286,14.105,14.267,2100000.0
2009-08-27 21:45:00,14.123,14.263,14.123,14.199,1700000.0
2009-08-27 21:50:00,14.115,14.303,14.101,14.131,1900000.0
2009-08-27 21:55:00,14.166,14.296,14.099,14.235,2550000.0
2009-08-27 22:00:00,14.238,14.297,14.134,14.182,2000000.0
2009-08-27 22:05:00,14.23,14.275,14.123,14.253,2050000.0
2009-08-27 22:10:00,14.274,14.309,14.12,14.216,1950000.0
2009-08-27 22:15:00,14.253,14.299,14.12,14.226,1950000.0
2009-08-27 22:20:00,14.261,14.338,14.143,14.168,1850000.0
2009-08-27 22:25:00,14.204,14.287,14.139,14.268,1750000.0
2009-08-27 22:30:00,14.273,14.316,14.122,14.283,1750000.0
2009-08-27 22:35:00,14.253,14.299,14.115,14.154,1850000.0
2009-08-27 22:40:00,14.122,14.283,14.122,14.253,2350000.0
2009-08-27 22:45:00,14.199,14.338,14.072,14.192,2000000.0
2009-08-27 22:50:00,14.161,14.269,14.096,14.266,3000000.0
2009-08-27 22:55:00,14.167,14.31,14.133,14.162,1100000.0
2009-08-27 23:00:00,14.257,14.302,14.133,14.274,2850000.0
2009-08-27 23:05:00,14.261,14.266,14.158,14.173,450000.0
2009-08-27 23:10:00,14.171,14.27,14.107,14.134,2800000.0
2009-08-27 23:15:00,14.137,14.25,14.098,14.25,2350000.0
2009-08-27 23:20:00,14.148,14.24,14.114,14.24,1200000.0
2009-08-27 23:25:00,14.25,14.25,14.25,14.25,450000.0
2009-08-27 23:30:00,14.138,14.24,14.078,14.195,950000.0
2009-08-27 23:40:00,14.224,14.24,14.144,14.24,1450000.0
2009-08-27 23:45:00,14.25,14.25,14.24,14.25,2850000.0
2009-08-27 23:50:00,14.188,14.232,14.108,14.229,950000.0
2009-08-27 23:55:00,14.154,14.234,14.11,14.17,950000.0
2009-08-28 00:00:00,14.237,14.314,14.14,14.204,3800000.0
2009-08-28 00:05:00,14.212,14.336,14.122,14.29,2850000.0
2009-08-28 00:10:00,14.198,14.329,14.17,14.222,2800000.0
2009-08-28 00:15:00,14.29,14.333,14.176,14.243,1350000.0
2009-08-28 00:20:00,14.208,14.339,14.171,14.32,3350000.0
2009-08-28 00:25:00,14.318,14.383,14.186,14.316,1500000.0
2009-08-28 00:30:00,14.281,14.338,14.146,14.316,3100000.0
2009-08-28 00:35:00,14.311,14.347,14.207,14.248,2000000.0
2009-08-28 00:40:00,14.206,14.368,14.147,14.248,3200000.0
2009-08-28 00:45:00,14.29,14.322,14.149,14.294,2250000.0
2009-08-28 00:50:00,14.252,14.293,14.114,14.277,2700000.0
2009-08-28 00:55:00,14.264,14.307,14.116,14.276,2350000.0
2009-08-28 01:00:00,14.111,14.326,14.098,14.218,5250000.0
2009-08-28 01:05:00,14.28,14.32,14.166,14.196,3500000.0
2009-08-28 01:10:00,14.274,14.363,14.12,14.163,3850000.0
2009-08-28 01:15:00,14.257,14.323,14.181,14.194,2050000.0
2009-08-28 01:20:00,14.234,14.323,14.138,14.254,2350000.0
2009-08-28 01:25:00,14.294,14.305,14.117,14.154,1650000.0
2009-08-28 01:30:00,14.219,14.323,14.194,14.29,2650000.0
2009-08-28 01:35:00,14.28,14.312,14.22,14.28,2000000.0
2009-08-28 01:40:00,14.271,14.308,14.154,14.301,1350000.0
2009-08-28 01:45:00,14.208,14.326,14.153,14.31,2250000.0
2009-08-28 01:50:00,14.325,14.355,14.19,14.332,2700000.0
2009-08-28 01:55:00,14.235,14.33,14.152,14.29,2300000.0
2009-08-28 02:00:00,14.32,14.344,14.192,14.3,2150000.0
2009-08-28 02:05:00,14.282,14.339,14.187,14.281,2800000.0
2009-08-28 02:10:00,14.295,14.354,14.182,14.182,3600000.0
2009-08-28 02:15:00,14.339,14.385,14.181,14.277,2950000.0
2009-08-28 02:20:00,14.314,14.381,14.185,14.247,2900000.0
2009-08-28 02:25:00,14.331,14.373,14.177,14.291,2300000.0
2009-08-28 02:30:00,14.28,14.342,14.183,14.212,2150000.0
2009-08-28 02:35:00,14.317,14.329,14.176,14.309,2200000.0
2009-08-28 02:40:00,14.278,14.455,14.232,14.232,2400000.0
2009-08-28 02:45:00,14.375,14.4,14.213,14.282,2200000.0
2009-08-28 02:50:00,14.252,14.41,14.227,14.386,2850000.0
2009-08-28 02:55:00,14.363,14.393,14.218,14.37,2500000.0
2009-08-28 03:00:00,14.348,14.385,14.225,14.269,2100000.0
2009-08-28 03:05:00,14.36,14.395,14.237,14.368,2500000.0
2009-08-28 03:10:00,14.351,14.426,14.201,14.356,2300000.0
2009-08-28 03:15:00,14.281,14.402,14.224,14.369,2250000.0
2009-08-28 03:20:00,14.358,14.396,14.244,14.36,1950000.0
2009-08-28 03:25:00,14.276,14.396,14.223,14.266,1900000.0
2009-08-28 03:30:00,14.339,14.368,14.189,14.285,1900000.0
2009-08-28 03:35:00,14.227,14.354,14.203,14.203,2150000.0
2009-08-28 03:40:00,14.326,14.344,14.209,14.34,1300000.0
2009-08-28 03:45:00,14.302,14.352,14.166,14.228,1550000.0
2009-08-28 03:50:00,14.33,14.344,14.162,14.191,1200000.0
2009-08-28 03:55:00,14.291,14.398,14.191,14.345,3400000.0
2009-08-28 04:00:00,14.335,14.346,14.198,14.246,1100000.0
2009-08-28 04:05:00,14.25,14.366,14.202,14.224,2650000.0
2009-08-28 04:10:00,14.201,14.38,14.169,14.29,1500000.0
2009-08-28 04:15:00,14.32,14.34,14.211,14.3,400000.0
2009-08-28 04:20:00,14.304,14.332,14.185,14.297,1300000.0
2009-08-28 04:25:00,14.224,14.377,14.198,14.321,1700000.0
2009-08-28 04:30:00,14.312,14.33,14.249,14.33,1050000.0
2009-08-28 04:35:00,14.32,14.331,14.216,14.302,950000.0
2009-08-28 04:40:00,14.295,14.364,14.223,14.364,1750000.0
2009-08-28 04:45:00,14.333,14.373,14.226,14.267,900000.0
2009-08-28 04:50:00,14.327,14.37,14.199,14.199,2050000.0
2009-08-28 04:55:00,14.25,14.337,14.178,14.325,2300000.0
2009-08-28 05:00:00,14.271,14.326,14.186,14.265,2050000.0
2009-08-28 05:05:00,14.281,14.32,14.15,14.282,2150000.0
2009-08-28 05:10:00,14.195,14.326,14.147,14.29,2200000.0
2009-08-28 05:15:00,14.186,14.334,14.186,14.304,1750000.0
2009-08-28 05:20:00,14.244,14.327,14.177,14.248,1700000.0
2009-08-28 05:25:00,14.326,14.339,14.207,14.207,1550000.0
2009-08-28 05:30:00,14.295,14.318,14.145,14.318,1850000.0
2009-08-28 05:35:00,14.3,14.329,14.189,14.227,2400000.0
2009-08-28 05:40:00,14.226,14.323,14.166,14.266,2150000.0
2009-08-28 05:45:00,14.259,14.321,14.166,14.31,2000000.0
2009-08-28 05:50:00,14.223,14.368,14.176,14.275,1650000.0
2009-08-28 05:55:00,14.167,14.31,14.129,14.29,2050000.0
2009-08-28 06:00:00,14.32,14.332,14.138,14.298,1950000.0
2009-08-28 06:05:00,14.225,14.33,14.152,14.286,2300000.0
2009-08-28 06:10:00,14.198,14.291,14.131,14.281,1900000.0
2009-08-28 06:15:00,14.209,14.342,14.154,14.3,2550000.0
2009-08-28 06:20:00,14.244,14.302,14.151,14.293,1900000.0
2009-08-28 06:25:00,14.186,14.344,14.155,14.275,2350000.0
2009-08-28 06:30:00,14.258,14.349,14.158,14.254,2000000.0
2009-08-28 06:35:00,14.316,14.368,14.129,14.307,2450000.0
2009-08-28 06:40:00,14.241,14.359,14.097,14.31,2200000.0
2009-08-28 06:45:00,14.252,14.321,14.124,14.257,2250000.0
2009-08-28 06:50:00,14.233,14.348,14.131,14.3,2350000.0
2009-08-28 06:55:00,14.283,14.364,14.172,14.291,2250000.0
2009-08-28 07:00:00,14.263,14.33,14.148,14.206,2050000.0
2009-08-28 07:05:00,14.301,14.313,14.163,14.182,1850000.0
2009-08-28 07:10:00,14.251,14.312,14.165,14.306,1950000.0
2009-08-28 07:15:00,14.279,14.33,14.141,14.33,1900000.0
2009-08-28 07:20:00,14.231,14.33,14.143,14.33,2050000.0
2009-08-28 07:25:00,14.286,14.33,14.122,14.29,2500000.0
2009-08-28 07:30:00,14.244,14.321,14.131,14.185,1950000.0
2009-08-28 07:35:00,14.295,14.342,14.163,14.299,1950000.0
2009-08-28 07:40:00,14.234,14.334,14.18,14.262,2300000.0
2009-08-28 07:45:00,14.3,14.396,14.188,14.35,2150000.0
2009-08-28 07:50:00,14.336,14.372,14.207,14.299,2200000.0
2009-08-28 07:55:00,14.367,14.424,14.204,14.33,2350000.0
2009-08-28 08:00:00,14.225,14.36,14.184,14.23,2250000.0
2009-08-28 08:05:00,14.248,14.389,14.191,14.328,2100000.0
2009-08-28 08:10:00,14.296,14.367,14.215,14.226,2100000.0
2009-08-28 08:15:00,14.22,14.364,14.193,14.242,2300000.0
2009-08-28 08:20:00,14.226,14.367,14.196,14.294,2050000.0
2009-08-28 08:25:00,14.209,14.351,14.19,14.347,2000000.0
2009-08-28 08:30:00,14.195,14.352,14.166,14.238,2300000.0
2009-08-28 08:35:00,14.305,14.377,14.224,14.261,2150000.0
2009-08-28 08:40:00,14.363,14.364,14.203,14.242,1900000.0
2009-08-28 08:45:00,14.329,14.373,14.229,14.359,1900000.0
2009-08-28 08:50:00,14.261,14.363,14.207,14.251,2050000.0
2009-08-28 08:55:00,14.286,14.34,14.159,14.332,2250000.0
2009-08-28 09:00:00,14.309,14.369,14.211,14.269,4900000.0
2009-08-28 09:05:00,14.292,14.361,14.199,14.254,4450000.0
2009-08-28 09:10:00,14.279,14.362,14.194,14.275,4700000.0
2009-08-28 09:15:00,14.276,14.333,14.19,14.263,6850000.0
2009-08-28 09:20:00,14.25,14.354,14.195,14.242,3050000.0
2009-08-28 09:25:00,14.295,14.385,14.221,14.231,4100000.0
2009-08-28 09:30:00,14.183,14.366,14.157,14.212,3600000.0
2009-08-28 09:35:00,14.232,14.365,14.197,14.231,5450000.0
2009-08-28 09:40:00,14.179,14.331,14.176,14.228,3700000.0
2009-08-28 09:45:00,14.333,14.351,14.179,14.244,3150000.0
2009-08-28 09:50:00,14.206,14.338,14.163,14.282,2800000.0
2009-08-28 09:55:00,14.339,14.364,14.206,14.228,2200000.0
2009-08-28 10:00:00,14.229,14.363,14.188,14.338,2450000.0
2009-08-28 10:05:00,14.295,14.351,14.176,14.295,2400000.0
2009-08-28 10:10:00,14.313,14.364,14.183,14.289,2400000.0
2009-08-28 10:15:00,14.232,14.386,14.205,14.287,2800000.0
2009-08-28 10:20:00,14.367,14.381,14.175,14.368,2300000.0
2009-08-28 10:25:00,14.243,14.36,14.188,14.261,2350000.0
2009-08-28 10:30:00,14.325,14.353,14.214,14.349,2300000.0
2009-08-28 10:35:00,14.303,14.369,14.172,14.347,2100000.0
2009-08-28 10:40:00,14.271,14.407,14.195,14.272,2350000.0
2009-08-28 10:45:00,14.225,14.36,14.203,14.329,2150000.0
2009-08-28 10:50:00,14.337,14.382,14.192,14.277,2350000.0
2009-08-28 10:55:00,14.241,14.39,14.207,14.303,1950000.0
2009-08-28 11:00:00,14.3,14.454,14.235,14.317,2450000.0
2009-08-28 11:05:00,14.372,14.481,14.286,14.382,2050000.0
2009-08-28 11:10:00,14.332,14.469,14.301,14.342,2350000.0
2009-08-28 11:15:00,14.39,14.512,14.322,14.381,2350000.0
2009-08-28 11:20:00,14.446,14.462,14.287,14.342,2250000.0
2009-08-28 11:25:00,14.427,14.467,14.313,14.465,2200000.0
2009-08-28 11:30:00,14.443,14.478,14.304,14.345,2350000.0
2009-08-28 11:35:00,14.41,14.465,14.317,14.465,2300000.0
2009-08-28 11:40:00,14.437,14.437,14.267,14.36,2200000.0
2009-08-28 11:45:00,14.279,14.448,14.271,14.434,2250000.0
2009-08-28 11:50:00,14.424,14.481,14.284,14.407,2300000.0
2009-08-28 11:55:00,14.394,14.443,14.227,14.284,2500000.0
2009-08-28 12:00:00,14.336,14.465,14.278,14.376,1950000.0
2009-08-28 12:05:00,14.44,14.45,14.265,14.388,2200000.0
2009-08-28 12:10:00,14.414,14.462,14.253,14.258,2000000.0
2009-08-28 12:15:00,14.37,14.445,14.263,14.297,2350000.0
2009-08-28 12:20:00,14.366,14.446,14.28,14.393,2200000.0
2009-08-28 12:25:00,14.389,14.448,14.278,14.357,1900000.0
2009-08-28 12:30:00,14.36,14.426,14.255,14.421,2150000.0
2009-08-28 12:35:00,14.341,14.445,14.248,14.416,2850000.0
2009-08-28 12:40:00,14.328,14.485,14.279,14.427,2250000.0
2009-08-28 12:45:00,14.314,14.477,14.251,14.343,2100000.0
2009-08-28 12:50:00,14.455,14.47,14.307,14.429,1850000.0
2009-08-28 12:55:00,14.42,14.476,14.293,14.412,2000000.0
2009-08-28 13:00:00,14.463,14.501,14.301,14.393,2350000.0
2009-08-28 13:05:00,14.394,14.521,14.354,14.39,2200000.0
2009-08-28 13:10:00,14.351,14.506,14.326,14.446,2050000.0
2009-08-28 13:15:00,14.444,14.524,14.275,14.398,2450000.0
2009-08-28 13:20:00,14.404,14.552,14.343,14.461,2550000.0
2009-08-28 13:25:00,14.362,14.505,14.339,14.454,2300000.0
2009-08-28 13:30:00,14.441,14.548,14.343,14.491,2350000.0
2009-08-28 13:35:00,14.455,14.514,14.315,14.41,2550000.0
2009-08-28 13:40:00,14.434,14.539,14.335,14.445,2350000.0
2009-08-28 13:45:00,14.412,14.547,14.352,14.352,2300000.0
2009-08-28 13:50:00,14.378,14.495,14.308,14.453,2150000.0
2009-08-28 13:55:00,14.493,14.508,14.315,14.452,2350000.0
2009-08-28 14:00:00,14.407,14.499,14.349,14.496,2100000.0
2009-08-28 14:05:00,14.426,14.536,14.348,14.398,2000000.0
2009-08-28 14:10:00,14.447,14.548,14.35,14.466,2300000.0
2009-08-28 14:15:00,14.474,14.546,14.375,14.507,2650000.0
2009-08-28 14:20:00,14.474,14.589,14.413,14.578,2150000.0
2009-08-28 14:25:00,14.541,14.732,14.515,14.671,2350000.0
2009-08-28 14:30:00,14.61,14.732,14.588,14.709,2300000.0
2009-08-28 14:35:00,14.704,14.727,14.548,14.646,2200000.0
2009-08-28 14:40:00,14.615,14.726,14.519,14.588,2200000.0
2009-08-28 14:45:00,14.627,14.706,14.533,14.603,2200000.0
2009-08-28 14:50:00,14.605,14.727,14.548,14.574,2350000.0
2009-08-28 14:55:00,14.666,14.73,14.539,14.71,2250000.0
2009-08-28 15:00:00,14.594,14.739,14.547,14.593,2000000.0
2009-08-28 15:05:00,14.671,14.768,14.569,14.616,2250000.0
2009-08-28 15:10:00,14.635,14.744,14.589,14.702,2150000.0
2009-08-28 15:15:00,14.72,14.792,14.584,14.752,2250000.0
2009-08-28 15:20:00,14.649,14.774,14.618,14.696,2200000.0
2009-08-28 15:25:00,14.641,14.768,14.61,14.664,2000000.0
2009-08-28 15:30:00,14.754,14.758,14.602,14.728,2000000.0
2009-08-28 15:35:00,14.719,14.846,14.643,14.726,2950000.0
2009-08-28 15:40:00,14.716,14.835,14.668,14.74,2300000.0
2009-08-28 15:45:00,14.805,14.811,14.651,14.74,2050000.0
2009-08-28 15:50:00,14.73,14.793,14.647,14.783,2350000.0
2009-08-28 15:55:00,14.68,14.775,14.577,14.718,2700000.0
2009-08-28 16:00:00,14.62,14.798,14.605,14.688,2050000.0
2009-08-28 16:05:00,14.64,14.739,14.555,14.643,2150000.0
2009-08-28 16:10:00,14.562,14.708,14.538,14.623,2050000.0
2009-08-28 16:15:00,14.679,14.713,14.542,14.636,2550000.0
2009-08-28 16:20:00,14.635,14.715,14.512,14.566,2150000.0
2009-08-28 16:25:00,14.667,14.762,14.577,14.577,2200000.0
2009-08-28 16:30:00,14.572,14.682,14.536,14.585,2400000.0
2009-08-28 16:35:00,14.589,14.717,14.556,14.575,2250000.0
2009-08-28 16:40:00,14.729,14.769,14.592,14.634,2100000.0
2009-08-28 16:45:00,14.694,14.784,14.62,14.667,2150000.0
2009-08-28 16:50:00,14.709,14.795,14.617,14.672,2250000.0
2009-08-28 16:55:00,14.749,14.808,14.589,14.679,2450000.0
2009-08-28 17:00:00,14.648,14.799,14.634,14.664,1950000.0
2009-08-28 17:05:00,14.688,14.813,14.646,14.744,2400000.0
2009-08-28 17:10:00,14.765,14.823,14.641,14.641,2300000.0
2009-08-28 17:15:00,14.764,14.817,14.644,14.702,2250000.0
2009-08-28 17:20:00,14.653,14.817,14.615,14.754,2100000.0
2009-08-28 17:25:00,14.679,14.765,14.593,14.666,2450000.0
2009-08-28 17:30:00,14.72,14.762,14.592,14.687,2100000.0
2009-08-28 17:35:00,14.64,14.803,14.62,14.694,2600000.0
2009-08-28 17:40:00,14.778,14.786,14.617,14.617,2200000.0
2009-08-28 17:45:00,14.744,14.758,14.604,14.656,2650000.0
2009-08-28 17:50:00,14.731,14.778,14.594,14.659,2700000.0
2009-08-28 17:55:00,14.748,14.756,14.587,14.63,2350000.0
2009-08-28 18:00:00,14.66,14.776,14.589,14.686,2900000.0
2009-08-28 18:05:00,14.642,14.736,14.578,14.675,2250000.0
2009-08-28 18:10:00,14.684,14.732,14.557,14.574,3000000.0
2009-08-28 18:15:00,14.645,14.712,14.542,14.578,2200000.0
2009-08-28 18:20:00,14.585,14.699,14.538,14.583,2400000.0
2009-08-28 18:25:00,14.579,14.687,14.519,14.602,2550000.0
2009-08-28 18:30:00,14.686,14.715,14.514,14.549,2350000.0
2009-08-28 18:35:00,14.646,14.747,14.535,14.708,3000000.0
2009-08-28 18:40:00,14.708,14.741,14.575,14.685,2250000.0
2009-08-28 18:45:00,14.733,14.763,14.575,14.665,2500000.0
2009-08-28 18:50:00,14.707,14.767,14.544,14.707,3300000.0
2009-08-28 18:55:00,14.599,14.731,14.578,14.598,2600000.0
2009-08-28 19:00:00,14.621,14.721,14.572,14.638,2000000.0
2009-08-28 19:05:00,14.645,14.737,14.582,14.684,2200000.0
2009-08-28 19:10:00,14.721,14.81,14.601,14.724,2700000.0
2009-08-28 19:15:00,14.662,14.764,14.583,14.705,2150000.0
2009-08-28 19:20:00,14.667,14.817,14.585,14.778,2050000.0
2009-08-28 19:25:00,14.647,14.764,14.599,14.632,2250000.0
2009-08-28 19:30:00,14.74,14.802,14.622,14.676,2750000.0
2009-08-28 19:35:00,14.656,14.774,14.626,14.681,2400000.0
2009-08-28 19:40:00,14.631,14.813,14.631,14.792,2500000.0
2009-08-28 19:45:00,14.679,14.818,14.61,14.705,2250000.0
2009-08-28 19:50:00,14.688,14.802,14.618,14.761,2550000.0
2009-08-28 19:55:00,14.702,14.824,14.633,14.76,2250000.0
2009-08-28 20:00:00,14.771,14.798,14.629,14.704,3100000.0
2009-08-28 20:05:00,14.721,14.788,14.588,14.661,3400000.0
2009-08-28 20:10:00,14.734,14.807,14.614,14.647,3200000.0
2009-08-28 20:15:00,14.608,14.759,14.573,14.68,2300000.0
2009-08-28 20:20:00,14.67,14.752,14.591,14.621,2350000.0
2009-08-28 20:25:00,14.683,14.771,14.571,14.688,2250000.0
2009-08-28 20:30:00,14.658,14.775,14.594,14.661,2000000.0
2009-08-28 20:35:00,14.657,14.757,14.542,14.74,2050000.0
2009-08-28 20:40:00,14.645,14.741,14.563,14.577,2000000.0
2009-08-28 20:45:00,14.661,14.741,14.571,14.632,3000000.0
2009-08-28 20:50:00,14.69,14.767,14.559,14.734,1850000.0
2009-08-28 20:55:00,14.597,14.744,14.587,14.652,2400000.0
2009-08-28 21:00:00,14.659,14.758,14.571,14.637,2200000.0
2009-08-28 21:05:00,14.715,14.779,14.574,14.61,2100000.0
2009-08-28 21:10:00,14.729,14.75,14.592,14.633,1800000.0
2009-08-28 21:15:00,14.671,14.734,14.585,14.705,2600000.0
2009-08-28 21:20:00,14.74,14.74,14.59,14.688,2150000.0
2009-08-28 21:25:00,14.665,14.774,14.573,14.714,1900000.0
2009-08-28 21:30:00,14.596,14.742,14.579,14.686,2300000.0
2009-08-28 21:35:00,14.604,14.78,14.569,14.684,2150000.0
2009-08-28 21:40:00,14.728,14.748,14.578,14.714,2050000.0
2009-08-28 21:45:00,14.591,14.753,14.582,14.67,2000000.0
2009-08-28 21:50:00,14.611,14.748,14.553,14.556,1650000.0
2009-08-28 21:55:00,14.641,14.736,14.542,14.669,2550000.0
2009-08-28 22:00:00,14.679,14.733,14.554,14.628,2000000.0
2009-08-28 22:05:00,14.686,14.745,14.561,14.688,2050000.0
2009-08-28 22:10:00,14.73,14.751,14.613,14.683,1950000.0
2009-08-28 22:15:00,14.692,14.778,14.599,14.677,1650000.0
2009-08-28 22:20:00,14.703,14.758,14.613,14.613,1550000.0
2009-08-28 22:25:00,14.664,14.758,14.585,14.723,1050000.0
2009-08-28 22:30:00,14.741,14.763,14.593,14.593,750000.0
2009-08-28 22:35:00,14.722,14.759,14.605,14.634,1650000.0
2009-08-28 22:40:00,14.559,14.73,14.553,14.72,1900000.0
2009-08-28 22:45:00,14.622,14.76,14.565,14.651,1000000.0
2009-08-28 22:50:00,14.644,14.778,14.593,14.731,3200000.0
2009-08-28 22:55:00,14.734,14.734,14.603,14.728,700000.0
2009-08-30 23:00:00,14.717,14.786,14.593,14.624,1250000.0
2009-08-30 23:05:00,14.716,14.728,14.619,14.629,450000.0
2009-08-30 23:10:00,14.648,14.734,14.608,14.619,1000000.0
2009-08-30 23:15:00,14.693,14.77,14.64,14.704,700000.0
2009-08-30 23:20:00,14.648,14.734,14.604,14.721,1300000.0
2009-08-30 23:25:00,14.734,14.759,14.621,14.621,850000.0
2009-08-30 23:30:00,14.638,14.734,14.623,14.656,700000.0
2009-08-30 23:35:00,14.687,14.752,14.576,14.589,1050000.0
2009-08-30 23:40:00,14.724,14.734,14.644,14.698,500000.0
2009-08-30 23:45:00,14.684,14.704,14.557,14.694,1250000.0
2009-08-30 23:50:00,14.688,14.732,14.608,14.729,950000.0
2009-08-30 23:55:00,14.632,14.734,14.61,14.67,750000.0
2009-08-31 00:00:00,14.656,14.771,14.57,14.654,3800000.0
2009-08-31 00:05:00,14.66,14.773,14.597,14.718,2850000.0
2009-08-31 00:10:00,14.657,14.763,14.625,14.666,2800000.0
2009-08-31 00:15:00,14.663,14.77,14.609,14.656,1700000.0
2009-08-31 00:20:00,14.607,14.787,14.594,14.645,3500000.0
2009-08-31 00:25:00,14.737,14.797,14.638,14.737,1900000.0
2009-08-31 00:30:00,14.707,14.784,14.577,14.748,3100000.0
2009-08-31 00:35:00,14.729,14.788,14.652,14.688,2000000.0
2009-08-31 00:40:00,14.702,14.871,14.659,14.687,3200000.0
2009-08-31 00:45:00,14.723,14.802,14.632,14.772,1950000.0
2009-08-31 00:50:00,14.742,14.858,14.652,14.705,2300000.0
2009-08-31 00:55:00,14.763,14.791,14.613,14.682,1850000.0
2009-08-31 01:00:00,14.629,14.794,14.611,14.71,3950000.0
2009-08-31 01:05:00,14.755,14.795,14.644,14.77,3400000.0
2009-08-31 01:10:00,14.77,14.799,14.631,14.764,2250000.0
2009-08-31 01:15:00,14.728,14.783,14.615,14.657,2800000.0
2009-08-31 01:20:00,14.718,14.813,14.647,14.732,2050000.0
2009-08-31 01:25:00,14.743,14.803,14.627,14.648,2700000.0
2009-08-31 01:30:00,14.739,14.867,14.607,14.759,2000000.0
2009-08-31 01:35:00,14.684,14.795,14.611,14.738,1600000.0
2009-08-31 01:40:00,14.774,14.884,14.636,14.785,3150000.0
2009-08-31 01:45:00,14.811,14.83,14.637,14.796,1850000.0
2009-08-31 01:50:00,14.798,14.85,14.653,14.804,3050000.0
2009-08-31 01:55:00,14.717,14.835,14.658,14.814,2050000.0
2009-08-31 02:00:00,14.753,14.829,14.669,14.725,1500000.0
2009-08-31 02:05:00,14.718,14.846,14.673,14.816,2550000.0
2009-08-31 02:10:00,14.822,14.829,14.678,14.813,1450000.0
2009-08-31 02:15:00,14.8,14.862,14.632,14.831,3200000.0
2009-08-31 02:20:00,14.746,14.842,14.645,14.757,1750000.0
2009-08-31 02:25:00,14.8,14.844,14.671,14.82,2300000.0
2009-08-31 02:30:00,14.688,14.901,14.682,14.735,2700000.0
2009-08-31 02:35:00,14.753,14.833,14.665,14.76,1950000.0
2009-08-31 02:40:00,14.71,14.85,14.681,14.803,2450000.0
2009-08-31 02:45:00,14.738,14.871,14.667,14.843,3850000.0
2009-08-31 02:50:00,14.735,14.922,14.729,14.84,3500000.0
2009-08-31 02:55:00,14.779,14.891,14.719,14.746,5250000.0
2009-08-31 03:00:00,14.865,14.894,14.681,14.81,2350000.0
2009-08-31 03:05:00,14.832,14.841,14.695,14.787,2700000.0
2009-08-31 03:10:00,14.821,14.823,14.658,14.755,2400000.0
2009-08-31 03:15:00,14.727,14.822,14.641,14.718,3200000.0
2009-08-31 03:20:00,14.713,14.829,14.672,14.772,2000000.0
2009-08-31 03:25:00,14.77,14.805,14.604,14.725,3100000.0
2009-08-31 03:30:00,14.721,14.776,14.62,14.75,1900000.0
2009-08-31 03:35:00,14.649,14.733,14.563,14.598,3500000.0
2009-08-31 03:40:00,14.666,14.759,14.604,14.663,1600000.0
2009-08-31 03:45:00,14.651,14.737,14.605,14.652,2800000.0
2009-08-31 03:50:00,14.706,14.78,14.592,14.647,2850000.0
2009-08-31 03:55:00,14.636,14.774,14.584,14.682,3800000.0
2009-08-31 04:00:00,14.663,14.768,14.613,14.643,2000000.0
2009-08-31 04:05:00,14.625,14.75,14.621,14.698,2200000.0
2009-08-31 04:10:00,14.725,14.807,14.595,14.629,2150000.0
2009-08-31 04:15:00,14.734,14.742,14.593,14.729,2000000.0
2009-08-31 04:20:00,14.593,14.746,14.579,14.62,1800000.0
2009-08-31 04:25:00,14.639,14.733,14.572,14.641,1750000.0
2009-08-31 04:30:00,14.715,14.732,14.574,14.705,2000000.0
2009-08-31 04:35:00,14.716,14.759,14.593,14.632,2400000.0
2009-08-31 04:40:00,14.646,14.762,14.54,14.603,3350000.0
2009-08-31 04:45:00,14.637,14.749,14.575,14.625,2600000.0
2009-08-31 04:50:00,14.623,14.711,14.592,14.682,2150000.0
2009-08-31 04:55:00,14.706,14.748,14.552,14.673,3000000.0
2009-08-31 05:00:00,14.559,14.742,14.528,14.558,2450000.0
2009-08-31 05:05:00,14.672,14.704,14.53,14.59,3000000.0
2009-08-31 05:10:00,14.598,14.75,14.499,14.598,2000000.0
2009-08-31 05:15:00,14.629,14.662,14.471,14.49,2650000.0
2009-08-31 05:20:00,14.519,14.643,14.48,14.555,1850000.0
2009-08-31 05:25:00,14.485,14.739,14.475,14.654,2100000.0
2009-08-31 05:30:00,14.65,14.667,14.49,14.577,1800000.0
2009-08-31 05:35:00,14.543,14.693,14.513,14.619,1850000.0
2009-08-31 05:40:00,14.586,14.651,14.517,14.638,1500000.0
2009-08-31 05:45:00,14.6,14.679,14.545,14.67,1950000.0
2009-08-31 05:50:00,14.642,14.691,14.524,14.63,2050000.0
2009-08-31 05:55:00,14.58,14.7,14.528,14.664,2000000.0
2009-08-31 06:00:00,14.643,14.721,14.518,14.6,2550000.0
2009-08-31 06:05:00,14.536,14.692,14.518,14.536,1650000.0
2009-08-31 06:10:00,14.587,14.728,14.511,14.511,1850000.0
2009-08-31 06:15:00,14.641,14.647,14.51,14.641,2050000.0
2009-08-31 06:20:00,14.629,14.676,14.51,14.519,2150000.0
2009-08-31 06:25:00,14.585,14.682,14.479,14.488,2200000.0
2009-08-31 06:30:00,14.633,14.65,14.484,14.573,1900000.0
2009-08-31 06:35:00,14.595,14.65,14.485,14.632,2150000.0
2009-08-31 06:40:00,14.62,14.653,14.48,14.584,2600000.0
2009-08-31 06:45:00,14.546,14.668,14.501,14.649,1800000.0
2009-08-31 06:50:00,14.55,14.69,14.531,14.622,2100000.0
2009-08-31 06:55:00,14.537,14.674,14.497,14.601,2200000.0
2009-08-31 07:00:00,14.612,14.7,14.528,14.528,2400000.0
2009-08-31 07:05:00,14.674,14.685,14.517,14.629,1600000.0
2009-08-31 07:10:00,14.597,14.682,14.53,14.609,3000000.0
2009-08-31 07:15:00,14.507,14.678,14.507,14.588,1900000.0
2009-08-31 07:20:00,14.642,14.687,14.49,14.558,2050000.0
2009-08-31 07:25:00,14.592,14.682,14.467,14.598,2000000.0
2009-08-31 07:30:00,14.615,14.664,14.496,14.611,2250000.0
2009-08-31 07:35:00,14.568,14.692,14.513,14.584,2350000.0
2009-08-31 07:40:00,14.603,14.7,14.522,14.531,2300000.0
2009-08-31 07:45:00,14.554,14.722,14.526,14.617,3200000.0
2009-08-31 07:50:00,14.527,14.669,14.495,14.644,3400000.0
2009-08-31 07:55:00,14.589,14.66,14.517,14.656,3100000.0
2009-08-31 08:00:00,14.637,14.676,14.482,14.582,2250000.0
2009-08-31 08:05:00,14.605,14.658,14.492,14.556,2550000.0
2009-08-31 08:10:00,14.555,14.689,14.511,14.511,2250000.0
2009-08-31 08:15:00,14.649,14.705,14.467,14.506,2500000.0
2009-08-31 08:20:00,14.558,14.655,14.489,14.539,2400000.0
2009-08-31 08:25:00,14.514,14.657,14.474,14.623,2750000.0
2009-08-31 08:30:00,14.537,14.664,14.493,14.544,2250000.0
2009-08-31 08:35:00,14.649,14.665,14.486,14.576,2050000.0
2009-08-31 08:40:00,14.623,14.664,14.498,14.576,2150000.0
2009-08-31 08:45:00,14.623,14.679,14.476,14.619,2700000.0
2009-08-31 08:50:00,14.586,14.644,14.478,14.558,2200000.0
2009-08-31 08:55:00,14.567,14.656,14.501,14.584,2000000.0
2009-08-31 09:00:00,14.562,14.692,14.521,14.521,2600000.0
2009-08-31 09:05:00,14.658,14.69,14.523,14.647,3300000.0
2009-08-31 09:10:00,14.557,14.708,14.462,14.634,2500000.0
2009-08-31 09:15:00,14.611,14.65,14.486,14.62,2250000.0
2009-08-31 09:20:00,14.612,14.647,14.482,14.602,3000000.0
2009-08-31 09:25:00,14.511,14.646,14.485,14.62,2350000.0
2009-08-31 09:30:00,14.546,14.65,14.496,14.554,2550000.0
2009-08-31 09:35:00,14.547,14.673,14.499,14.572,2400000.0
2009-08-31 09:40:00,14.517,14.638,14.487,14.566,2200000.0
2009-08-31 09:45:00,14.509,14.655,14.503,14.592,3000000.0
2009-08-31 09:50:00,14.6,14.655,14.484,14.547,2250000.0
2009-08-31 09:55:00,14.598,14.645,14.48,14.534,2900000.0
2009-08-31 10:00:00,14.492,14.659,14.478,14.626,2350000.0
2009-08-31 10:05:00,14.581,14.627,14.454,14.612,2700000.0
2009-08-31 10:10:00,14.474,14.606,14.438,14.581,2650000.0
2009-08-31 10:15:00,14.453,14.612,14.41,14.569,2200000.0
2009-08-31 10:20:00,14.527,14.612,14.443,14.489,2600000.0
2009-08-31 10:25:00,14.523,14.603,14.439,14.578,2100000.0
2009-08-31 10:30:00,14.518,14.627,14.427,14.491,2450000.0
2009-08-31 10:35:00,14.558,14.638,14.415,14.45,2100000.0
2009-08-31 10:40:00,14.483,14.611,14.428,14.564,2250000.0
2009-08-31 10:45:00,14.478,14.628,14.476,14.586,2300000.0
2009-08-31 10:50:00,14.591,14.67,14.477,14.516,2400000.0
2009-08-31 10:55:00,14.481,14.607,14.425,14.425,1950000.0
2009-08-31 11:00:00,14.518,14.644,14.425,14.543,2450000.0
2009-08-31 11:05:00,14.475,14.605,14.453,14.564,2250000.0
2009-08-31 11:10:00,14.482,14.595,14.454,14.503,2150000.0
2009-08-31 11:15:00,14.479,14.61,14.448,14.595,2100000.0
2009-08-31 11:20:00,14.451,14.632,14.451,14.487,2250000.0
2009-08-31 11:25:00,14.479,14.598,14.459,14.481,2400000.0
2009-08-31 11:30:00,14.485,14.621,14.472,14.558,2200000.0
2009-08-31 11:35:00,14.478,14.653,14.453,14.542,2150000.0
2009-08-31 11:40:00,14.545,14.643,14.474,14.601,2550000.0
2009-08-31 11:45:00,14.541,14.627,14.464,14.47,2050000.0
2009-08-31 11:50:00,14.543,14.615,14.457,14.513,2150000.0
2009-08-31 11:55:00,14.559,14.662,14.471,14.491,2050000.0
2009-08-31 12:00:00,14.591,14.625,14.45,14.494,2700000.0
2009-08-31 12:05:00,14.59,14.6,14.45,14.564,2350000.0
2009-08-31 12:10:00,14.565,14.628,14.435,14.597,2050000.0
2009-08-31 12:15:00,14.512,14.646,14.463,14.523,2300000.0
2009-08-31 12:20:00,14.466,14.628,14.453,14.585,2950000.0
2009-08-31 12:25:00,14.585,14.614,14.457,14.606,2000000.0
2009-08-31 12:30:00,14.52,14.64,14.468,14.483,2000000.0
2009-08-31 12:35:00,14.574,14.609,14.467,14.488,2200000.0
2009-08-31 12:40:00,14.615,14.639,14.468,14.536,2250000.0
2009-08-31 12:45:00,14.576,14.66,14.459,14.522,2150000.0
2009-08-31 12:50:00,14.507,14.657,14.482,14.566,2250000.0
2009-08-31 12:55:00,14.501,14.651,14.484,14.5,2000000.0
2009-08-31 13:00:00,14.61,14.634,14.446,14.591,2250000.0
2009-08-31 13:05:00,14.506,14.647,14.467,14.579,2350000.0
2009-08-31 13:10:00,14.547,14.615,14.477,14.567,2200000.0
2009-08-31 13:15:00,14.514,14.699,14.451,14.557,2200000.0
2009-08-31 13:20:00,14.583,14.666,14.481,14.641,2200000.0
2009-08-31 13:25:00,14.625,14.659,14.484,14.542,2300000.0
2009-08-31 13:30:00,14.644,14.677,14.51,14.587,2350000.0
2009-08-31 13:35:00,14.661,14.725,14.542,14.644,2150000.0
2009-08-31 13:40:00,14.683,14.714,14.529,14.624,2650000.0
2009-08-31 13:45:00,14.627,14.708,14.531,14.588,2200000.0
2009-08-31 13:50:00,14.564,14.678,14.516,14.585,2000000.0
2009-08-31 13:55:00,14.651,14.687,14.498,14.546,2100000.0
2009-08-31 14:00:00,14.591,14.63,14.425,14.63,2350000.0
2009-08-31 14:05:00,14.582,14.658,14.474,14.528,2150000.0
2009-08-31 14:10:00,14.499,14.679,14.45,14.496,2300000.0
2009-08-31 14:15:00,14.529,14.624,14.435,14.51,2350000.0
2009-08-31 14:20:00,14.493,14.579,14.363,14.509,2550000.0
2009-08-31 14:25:00,14.548,14.548,14.376,14.534,2350000.0
2009-08-31 14:30:00,14.511,14.593,14.406,14.453,2300000.0
2009-08-31 14:35:00,14.547,14.617,14.441,14.493,2550000.0
2009-08-31 14:40:00,14.505,14.611,14.46,14.551,2450000.0
2009-08-31 14:45:00,14.567,14.694,14.464,14.516,2050000.0
2009-08-31 14:50:00,14.524,14.653,14.474,14.518,2200000.0
2009-08-31 14:55:00,14.531,14.635,14.489,14.615,2350000.0
2009-08-31 15:00:00,14.56,14.655,14.467,14.606,2000000.0
2009-08-31 15:05:00,14.598,14.629,14.474,14.603,1900000.0
2009-08-31 15:10:00,14.485,14.621,14.443,14.455,2100000.0
2009-08-31 15:15:00,14.585,14.62,14.434,14.466,2250000.0
2009-08-31 15:20:00,14.569,14.637,14.433,14.541,2850000.0
2009-08-31 15:25:00,14.61,14.61,14.45,14.517,2150000.0
2009-08-31 15:30:00,14.533,14.619,14.45,14.569,1900000.0
2009-08-31 15:35:00,14.569,14.667,14.432,14.52,2200000.0
2009-08-31 15:40:00,14.468,14.606,14.448,14.562,2350000.0
2009-08-31 15:45:00,14.467,14.62,14.418,14.602,2000000.0
2009-08-31 15:50:00,14.498,14.593,14.427,14.572,2250000.0
2009-08-31 15:55:00,14.517,14.642,14.434,14.513,1950000.0
2009-08-31 16:00:00,14.455,14.619,14.439,14.597,2500000.0
2009-08-31 16:05:00,14.599,14.667,14.478,14.667,2300000.0
2009-08-31 16:10:00,14.68,14.705,14.529,14.58,2250000.0
2009-08-31 16:15:00,14.692,14.753,14.618,14.717,2200000.0
2009-08-31 16:20:00,14.709,14.756,14.549,14.64,2300000.0
2009-08-31 16:25:00,14.594,14.687,14.494,14.627,2350000.0
2009-08-31 16:30:00,14.659,14.659,14.477,14.572,2200000.0
2009-08-31 16:35:00,14.499,14.627,14.467,14.62,2250000.0
2009-08-31 16:40:00,14.543,14.638,14.485,14.559,2350000.0
2009-08-31 16:45:00,14.528,14.703,14.505,14.575,2350000.0
2009-08-31 16:50:00,14.602,14.738,14.553,14.663,2050000.0
2009-08-31 16:55:00,14.576,14.758,14.561,14.636,2450000.0
2009-08-31 17:00:00,14.623,14.713,14.555,14.556,1950000.0
2009-08-31 17:05:00,14.605,14.695,14.542,14.658,2350000.0
2009-08-31 17:10:00,14.671,14.718,14.542,14.544,2150000.0
2009-08-31 17:15:00,14.576,14.726,14.511,14.629,2350000.0
2009-08-31 17:20:00,14.703,14.716,14.524,14.635,2100000.0
2009-08-31 17:25:00,14.691,14.708,14.537,14.694,2300000.0
2009-08-31 17:30:00,14.607,14.714,14.54,14.6,2350000.0
2009-08-31 17:35:00,14.681,14.697,14.541,14.697,2300000.0
2009-08-31 17:40:00,14.659,14.724,14.544,14.589,2800000.0
2009-08-31 17:45:00,14.63,14.721,14.539,14.669,2400000.0
2009-08-31 17:50:00,14.663,14.724,14.569,14.668,2400000.0
2009-08-31 17:55:00,14.701,14.711,14.564,14.617,2450000.0
2009-08-31 18:00:00,14.621,14.783,14.587,14.752,2200000.0
2009-08-31 18:05:00,14.695,14.744,14.53,14.582,2800000.0
2009-08-31 18:10:00,14.605,14.705,14.569,14.701,3150000.0
2009-08-31 18:15:00,14.601,14.698,14.555,14.563,3700000.0
2009-08-31 18:20:00,14.609,14.732,14.545,14.601,5450000.0
2009-08-31 18:25:00,14.601,14.749,14.52,14.583,3600000.0
2009-08-31 18:30:00,14.587,14.733,14.566,14.618,4100000.0
2009-08-31 18:35:00,14.618,14.702,14.517,14.62,3050000.0
2009-08-31 18:40:00,14.621,14.732,14.576,14.655,6850000.0
2009-08-31 18:45:00,14.641,14.722,14.557,14.649,4700000.0
2009-08-31 18:50:00,14.64,14.724,14.576,14.673,4450000.0
2009-08-31 18:55:00,14.644,14.778,14.616,14.73,4900000.0
2009-08-31 19:00:00,14.752,14.787,14.601,14.741,2250000.0
2009-08-31 19:05:00,14.723,14.818,14.655,14.725,2050000.0
2009-08-31 19:10:00,14.808,14.826,14.676,14.814,1900000.0
2009-08-31 19:15:00,14.747,14.824,14.668,14.824,1900000.0
2009-08-31 19:20:00,14.728,14.848,14.683,14.826,2150000.0
2009-08-31 19:25:00,14.815,14.926,14.726,14.738,2200000.0
2009-08-31 19:30:00,14.844,14.855,14.688,14.725,1900000.0
2009-08-31 19:35:00,14.814,14.878,14.701,14.736,2050000.0
2009-08-31 19:40:00,14.757,14.891,14.716,14.774,2300000.0
2009-08-31 19:45:00,14.757,14.878,14.73,14.832,2100000.0
2009-08-31 19:50:00,14.863,14.893,14.737,14.782,2100000.0
2009-08-31 19:55:00,14.762,14.931,14.714,14.755,2200000.0
2009-08-31 20:00:00,14.857,14.909,14.74,14.876,2350000.0
2009-08-31 20:05:00,14.822,14.9,14.723,14.841,2200000.0
2009-08-31 20:10:00,14.834,14.925,14.695,14.85,2150000.0
2009-08-31 20:15:00,14.778,14.913,14.72,14.807,2300000.0
2009-08-31 20:20:00,14.857,14.908,14.71,14.828,1950000.0
2009-08-31 20:25:00,14.751,14.885,14.711,14.814,1950000.0
2009-08-31 20:30:00,14.796,14.887,14.72,14.836,2300000.0
2009-08-31 20:35:00,14.848,14.854,14.692,14.794,2000000.0
2009-08-31 20:40:00,14.806,14.894,14.702,14.828,2100000.0
2009-08-31 20:45:00,14.882,14.894,14.705,14.817,1950000.0
2009-08-31 20:50:00,14.737,14.898,14.724,14.858,1850000.0
2009-08-31 20:55:00,14.748,14.866,14.717,14.82,1700000.0
2009-08-31 21:00:00,14.83,14.864,14.71,14.851,2250000.0
2009-08-31 21:05:00,14.858,14.901,14.695,14.81,2350000.0
2009-08-31 21:10:00,14.836,14.868,14.683,14.805,2250000.0
2009-08-31 21:15:00,14.85,14.883,14.711,14.828,2150000.0
2009-08-31 21:20:00,14.865,14.908,14.72,14.84,2450000.0
2009-08-31 21:25:00,14.814,14.864,14.696,14.815,2000000.0
2009-08-31 21:30:00,14.815,14.878,14.677,14.718,2200000.0
2009-08-31 21:35:00,14.82,14.876,14.702,14.799,1700000.0
2009-08-31 21:40:00,14.827,14.86,14.665,14.73,2400000.0
2009-08-31 21:45:00,14.819,14.86,14.694,14.772,1700000.0
2009-08-31 21:50:00,14.852,14.888,14.699,14.735,2150000.0
2009-08-31 21:55:00,14.827,14.885,14.75,14.851,1950000.0
2009-08-31 22:00:00,14.75,14.88,14.696,14.732,2250000.0
2009-08-31 22:05:00,14.787,14.884,14.726,14.783,1850000.0
2009-08-31 22:10:00,14.818,14.853,14.673,14.768,2450000.0
2009-08-31 22:15:00,14.803,14.866,14.708,14.792,2150000.0
2009-08-31 22:20:00,14.77,14.879,14.713,14.868,2850000.0
2009-08-31 22:25:00,14.863,14.908,14.773,14.805,450000.0
2009-08-31 22:30:00,14.753,14.875,14.753,14.875,2100000.0
2009-08-31 22:35:00,14.785,14.849,14.707,14.84,2100000.0
2009-08-31 22:40:00,14.844,14.898,14.749,14.749,2000000.0
2009-08-31 22:45:00,14.788,14.926,14.731,14.795,2100000.0
2009-08-31 22:50:00,14.892,14.936,14.728,14.852,2150000.0
2009-08-31 22:55:00,14.845,14.893,14.725,14.832,1900000.0
2009-08-31 23:00:00,14.883,14.895,14.755,14.87,2250000.0
2009-08-31 23:05:00,14.783,14.957,14.711,14.86,3050000.0
2009-08-31 23:10:00,14.833,14.918,14.706,14.844,2600000.0
2009-08-31 23:15:00,14.823,14.873,14.739,14.865,900000.0
2009-08-31 23:20:00,14.843,14.867,14.764,14.838,1000000.0
2009-08-31 23:30:00,14.872,14.878,14.738,14.85,2750000.0
2009-08-31 23:40:00,14.814,14.883,14.742,14.756,1100000.0
2009-08-31 23:45:00,14.827,14.855,14.741,14.849,750000.0
2009-08-31 23:50:00,14.764,14.884,14.742,14.774,1100000.0
2009-08-31 23:55:00,14.849,14.882,14.743,14.87,500000.0
2009-09-01 00:00:00,14.823,14.85,14.695,14.84,3550000.0
2009-09-01 00:05:00,14.718,14.85,14.671,14.733,1200000.0
2009-09-01 00:10:00,14.799,14.872,14.698,14.822,2250000.0
2009-09-01 00:15:00,14.779,14.843,14.693,14.812,1200000.0
2009-09-01 00:20:00,14.723,14.847,14.687,14.687,2000000.0
2009-09-01 00:25:00,14.769,14.81,14.638,14.645,1050000.0
2009-09-01 00:30:00,14.713,14.831,14.708,14.831,500000.0
2009-09-01 00:35:00,14.808,14.836,14.707,14.82,2650000.0
2009-09-01 00:40:00,14.832,14.87,14.704,14.751,2550000.0
2009-09-01 00:45:00,14.802,14.87,14.69,14.821,2000000.0
2009-09-01 00:50:00,14.825,14.847,14.675,14.738,2400000.0
2009-09-01 00:55:00,14.737,14.875,14.708,14.823,2100000.0
2009-09-01 01:00:00,14.838,14.882,14.675,14.851,2850000.0
2009-09-01 01:05:00,14.846,14.879,14.679,14.736,2850000.0
2009-09-01 01:10:00,14.756,14.898,14.681,14.85,2200000.0
2009-09-01 01:15:00,14.712,14.937,14.712,14.722,2400000.0
2009-09-01 01:20:00,14.808,14.906,14.731,14.855,2700000.0
2009-09-01 01:25:00,14.689,14.852,14.669,14.813,2150000.0
2009-09-01 01:30:00,14.873,14.873,14.731,14.796,2050000.0
2009-09-01 01:35:00,14.808,14.915,14.715,14.858,2900000.0
2009-09-01 01:40:00,14.818,14.883,14.703,14.866,2950000.0
2009-09-01 01:45:00,14.694,14.897,14.694,14.849,3600000.0
2009-09-01 01:50:00,14.821,14.863,14.69,14.821,2600000.0
2009-09-01 01:55:00,14.816,14.88,14.726,14.864,2600000.0
2009-09-01 02:00:00,14.858,14.877,14.724,14.759,2050000.0
2009-09-01 02:05:00,14.822,14.853,14.674,14.783,3250000.0
2009-09-01 02:10:00,14.776,14.807,14.623,14.784,2300000.0
2009-09-01 02:15:00,14.804,14.811,14.598,14.794,2850000.0
2009-09-01 02:20:00,14.72,14.838,14.62,14.725,1950000.0
2009-09-01 02:25:00,14.767,14.813,14.597,14.759,3400000.0
2009-09-01 02:30:00,14.651,14.83,14.636,14.728,2900000.0
2009-09-01 02:35:00,14.708,14.839,14.645,14.72,2250000.0
2009-09-01 02:40:00,14.752,14.789,14.643,14.773,2400000.0
2009-09-01 02:45:00,14.649,14.813,14.649,14.79,3300000.0
2009-09-01 02:50:00,14.661,14.815,14.648,14.764,2950000.0
2009-09-01 02:55:00,14.627,14.868,14.627,14.673,4500000.0
2009-09-01 03:00:00,14.706,14.886,14.656,14.773,1750000.0
2009-09-01 03:05:00,14.795,14.811,14.626,14.764,2050000.0
2009-09-01 03:10:00,14.759,14.838,14.618,14.751,2250000.0
2009-09-01 03:15:00,14.727,14.821,14.633,14.706,2300000.0
2009-09-01 03:20:00,14.652,14.82,14.652,14.759,2000000.0
2009-09-01 03:25:00,14.763,14.814,14.655,14.777,2400000.0
2009-09-01 03:30:00,14.703,14.809,14.68,14.742,1600000.0
2009-09-01 03:35:00,14.805,14.843,14.662,14.753,2150000.0
2009-09-01 03:40:00,14.777,14.802,14.66,14.748,2000000.0
2009-09-01 03:45:00,14.713,14.806,14.647,14.727,2000000.0
2009-09-01 03:50:00,14.779,14.796,14.634,14.667,2400000.0
2009-09-01 03:55:00,14.713,14.812,14.638,14.719,2350000.0
2009-09-01 04:00:00,14.798,14.809,14.645,14.645,1700000.0
2009-09-01 04:05:00,14.794,14.831,14.659,14.753,2100000.0
2009-09-01 04:10:00,14.718,14.809,14.71,14.764,1550000.0
2009-09-01 04:15:00,14.8,14.802,14.691,14.765,1700000.0
2009-09-01 04:20:00,14.694,14.802,14.629,14.718,1700000.0
2009-09-01 04:25:00,14.754,14.819,14.689,14.762,1950000.0
2009-09-01 04:30:00,14.767,14.793,14.635,14.751,1500000.0
2009-09-01 04:35:00,14.792,14.809,14.647,14.682,1800000.0
2009-09-01 04:40:00,14.724,14.803,14.653,14.762,2100000.0
2009-09-01 04:45:00,14.661,14.824,14.635,14.708,1900000.0
2009-09-01 04:50:00,14.759,14.829,14.67,14.716,2100000.0
2009-09-01 04:55:00,14.716,14.83,14.64,14.774,2400000.0
2009-09-01 05:00:00,14.701,14.822,14.647,14.724,2050000.0
2009-09-01 05:05:00,14.799,14.814,14.631,14.675,2200000.0
2009-09-01 05:10:00,14.741,14.813,14.64,14.796,1900000.0
2009-09-01 05:15:00,14.71,14.795,14.642,14.648,1850000.0
2009-09-01 05:20:00,14.756,14.809,14.663,14.787,2250000.0
2009-09-01 05:25:00,14.728,14.821,14.629,14.795,2450000.0
2009-09-01 05:30:00,14.777,14.851,14.644,14.73,2050000.0
2009-09-01 05:35:00,14.668,14.823,14.64,14.779,2100000.0
2009-09-01 05:40:00,14.78,14.815,14.657,14.786,2100000.0
2009-09-01 05:45:00,14.761,14.828,14.682,14.802,2100000.0
2009-09-01 05:50:00,14.786,14.818,14.671,14.771,1950000.0
2009-09-01 05:55:00,14.767,14.82,14.667,14.792,2050000.0
2009-09-01 06:00:00,14.787,14.82,14.668,14.75,2650000.0
2009-09-01 06:05:00,14.69,14.831,14.648,14.69,1900000.0
2009-09-01 06:10:00,14.743,14.855,14.689,14.699,2000000.0
2009-09-01 06:15:00,14.75,14.842,14.695,14.82,2150000.0
2009-09-01 06:20:00,14.812,14.889,14.681,14.681,1900000.0
2009-09-01 06:25:00,14.796,14.894,14.682,14.682,2200000.0
2009-09-01 06:30:00,14.828,14.863,14.709,14.78,2200000.0
2009-09-01 06:35:00,14.791,14.908,14.732,14.875,2350000.0
2009-09-01 06:40:00,14.847,14.917,14.695,14.833,2550000.0
2009-09-01 06:45:00,14.804,14.924,14.732,14.86,1900000.0
2009-09-01 06:50:00,14.754,14.872,14.722,14.86,1900000.0
2009-09-01 06:55:00,14.76,14.91,14.733,14.844,1850000.0
2009-09-01 07:00:00,14.805,14.921,14.769,14.799,2100000.0
2009-09-01 07:05:00,14.868,14.92,14.734,14.89,2050000.0
2009-09-01 07:10:00,14.842,14.964,14.759,14.907,3300000.0
2009-09-01 07:15:00,14.779,14.936,14.752,14.848,2200000.0
2009-09-01 07:20:00,14.918,14.934,14.768,14.838,2150000.0
2009-09-01 07:25:00,14.858,14.957,14.806,14.851,1900000.0
2009-09-01 07:30:00,14.902,14.957,14.76,14.882,2250000.0
2009-09-01 07:35:00,14.817,14.949,14.761,14.861,2350000.0
2009-09-01 07:40:00,14.87,14.942,14.739,14.798,2450000.0
2009-09-01 07:45:00,14.794,14.943,14.753,14.902,3200000.0
2009-09-01 07:50:00,14.858,14.994,14.799,14.925,3400000.0
2009-09-01 07:55:00,14.889,14.938,14.795,14.911,2950000.0
2009-09-01 08:00:00,14.929,14.97,14.818,14.882,2050000.0
2009-09-01 08:05:00,14.915,14.979,14.778,14.857,2200000.0
2009-09-01 08:10:00,14.866,14.983,14.824,14.836,2250000.0
2009-09-01 08:15:00,14.946,14.984,14.799,14.813,2500000.0
2009-09-01 08:20:00,14.862,14.969,14.788,14.83,2400000.0
2009-09-01 08:25:00,14.834,14.986,14.811,14.908,2750000.0
2009-09-01 08:30:00,14.829,14.967,14.774,14.844,2250000.0
2009-09-01 08:35:00,14.945,14.97,14.76,14.854,2050000.0
2009-09-01 08:40:00,14.896,14.941,14.798,14.842,2150000.0
2009-09-01 08:45:00,14.898,14.97,14.815,14.926,2700000.0
2009-09-01 08:50:00,14.888,14.95,14.77,14.846,2200000.0
2009-09-01 08:55:00,14.844,14.935,14.782,14.835,2000000.0
2009-09-01 09:00:00,14.814,14.921,14.745,14.785,2600000.0
2009-09-01 09:05:00,14.903,14.953,14.778,14.81,3300000.0
2009-09-01 09:10:00,14.86,14.992,14.782,14.941,2500000.0
2009-09-01 09:15:00,14.937,14.985,14.828,14.941,2250000.0
2009-09-01 09:20:00,14.919,14.963,14.779,14.939,3000000.0
2009-09-01 09:25:00,14.826,14.982,14.815,14.926,2350000.0
2009-09-01 09:30:00,14.86,14.972,14.781,14.851,2550000.0
2009-09-01 09:35:00,14.822,14.954,14.789,14.854,2400000.0
2009-09-01 09:40:00,14.824,14.972,14.787,14.893,2200000.0
2009-09-01 09:45:00,14.81,14.979,14.797,14.899,3000000.0
2009-09-01 09:50:00,14.873,14.95,14.78,14.838,2250000.0
2009-09-01 09:55:00,14.894,14.973,14.777,14.851,2900000.0
2009-09-01 10:00:00,14.853,14.958,14.78,14.92,2350000.0
2009-09-01 10:05:00,14.856,14.946,14.773,14.883,2700000.0
2009-09-01 10:10:00,14.803,14.918,14.777,14.917,2650000.0
2009-09-01 10:15:00,14.771,14.904,14.689,14.865,2200000.0
2009-09-01 10:20:00,14.768,14.842,14.68,14.706,2600000.0
2009-09-01 10:25:00,14.76,14.846,14.694,14.808,2100000.0
2009-09-01 10:30:00,14.747,14.823,14.639,14.72,2450000.0
2009-09-01 10:35:00,14.771,14.851,14.669,14.672,2100000.0
2009-09-01 10:40:00,14.736,14.847,14.669,14.775,2250000.0
2009-09-01 10:45:00,14.709,14.893,14.699,14.822,2300000.0
2009-09-01 10:50:00,14.79,14.875,14.653,14.704,2400000.0
2009-09-01 10:55:00,14.668,14.83,14.654,14.667,1950000.0
2009-09-01 11:00:00,14.723,14.85,14.66,14.778,2450000.0
2009-09-01 11:05:00,14.708,14.832,14.681,14.793,2250000.0
2009-09-01 11:10:00,14.73,14.869,14.693,14.767,2150000.0
2009-09-01 11:15:00,14.738,14.892,14.709,14.851,2100000.0
2009-09-01 11:20:00,14.714,14.838,14.662,14.705,2250000.0
2009-09-01 11:25:00,14.702,14.828,14.65,14.691,2400000.0
2009-09-01 11:30:00,14.688,14.802,14.663,14.746,2200000.0
2009-09-01 11:35:00,14.651,14.837,14.651,14.736,2150000.0
2009-09-01 11:40:00,14.71,14.841,14.684,14.791,2550000.0
2009-09-01 11:45:00,14.749,14.869,14.674,14.674,2050000.0
2009-09-01 11:50:00,14.716,14.836,14.633,14.701,2150000.0
2009-09-01 11:55:00,14.733,14.82,14.639,14.679,2050000.0
2009-09-01 12:00:00,14.794,14.823,14.644,14.684,2700000.0
2009-09-01 12:05:00,14.771,14.805,14.661,14.757,2350000.0
2009-09-01 12:10:00,14.74,14.785,14.619,14.764,2050000.0
2009-09-01 12:15:00,14.708,14.771,14.604,14.656,2300000.0
2009-09-01 12:20:00,14.629,14.817,14.6,14.766,2950000.0
2009-09-01 12:25:00,14.775,14.794,14.637,14.762,2000000.0
2009-09-01 12:30:00,14.681,14.806,14.591,14.634,2000000.0
2009-09-01 12:35:00,14.722,14.761,14.604,14.63,2200000.0
2009-09-01 12:40:00,14.751,14.761,14.603,14.723,2250000.0
2009-09-01 12:45:00,14.697,14.749,14.589,14.643,2150000.0
2009-09-01 12:50:00,14.623,14.738,14.584,14.647,2250000.0
2009-09-01 12:55:00,14.601,14.722,14.581,14.608,2000000.0
2009-09-01 13:00:00,14.702,14.745,14.552,14.64,2250000.0
2009-09-01 13:05:00,14.564,14.703,14.512,14.565,2350000.0
2009-09-01 13:10:00,14.58,14.67,14.511,14.592,2200000.0
2009-09-01 13:15:00,14.516,14.657,14.475,14.554,2200000.0
2009-09-01 13:20:00,14.606,14.693,14.509,14.684,2200000.0
2009-09-01 13:25:00,14.677,14.742,14.548,14.608,2300000.0
2009-09-01 13:30:00,14.666,14.725,14.579,14.627,2350000.0
2009-09-01 13:35:00,14.689,14.727,14.589,14.708,2150000.0
2009-09-01 13:40:00,14.736,14.752,14.597,14.7,2650000.0
2009-09-01 13:45:00,14.692,14.742,14.572,14.666,2200000.0
2009-09-01 13:50:00,14.619,14.751,14.577,14.665,2000000.0
2009-09-01 13:55:00,14.736,14.759,14.602,14.655,2100000.0
2009-09-01 14:00:00,14.695,14.769,14.612,14.734,2350000.0
2009-09-01 14:05:00,14.697,14.821,14.603,14.674,2150000.0
2009-09-01 14:10:00,14.626,14.782,14.615,14.679,2300000.0
2009-09-01 14:15:00,14.706,14.791,14.613,14.704,2350000.0
2009-09-01 14:20:00,14.7,14.806,14.614,14.767,2550000.0
2009-09-01 14:25:00,14.791,14.826,14.634,14.757,2350000.0
2009-09-01 14:30:00,14.768,14.838,14.646,14.679,2300000.0
2009-09-01 14:35:00,14.739,14.794,14.65,14.692,2550000.0
2009-09-01 14:40:00,14.695,14.791,14.622,14.758,2450000.0
2009-09-01 14:45:00,14.748,14.78,14.621,14.633,2050000.0
2009-09-01 14:50:00,14.682,14.802,14.645,14.679,2200000.0
2009-09-01 14:55:00,14.705,14.807,14.621,14.753,2350000.0
2009-09-01 15:00:00,14.705,14.777,14.604,14.752,2000000.0
2009-09-01 15:05:00,14.755,14.835,14.632,14.774,1900000.0
2009-09-01 15:10:00,14.665,14.802,14.616,14.637,2100000.0
2009-09-01 15:15:00,14.77,14.799,14.63,14.642,2250000.0
2009-09-01 15:20:00,14.745,14.804,14.588,14.733,2850000.0
2009-09-01 15:25:00,14.784,14.811,14.658,14.699,2150000.0
2009-09-01 15:30:00,14.728,14.829,14.672,14.798,1900000.0
2009-09-01 15:35:00,14.78,14.863,14.647,14.747,2200000.0
2009-09-01 15:40:00,14.7,14.88,14.691,14.82,2350000.0
2009-09-01 15:45:00,14.717,14.902,14.717,14.902,2000000.0
2009-09-01 15:50:00,14.814,14.927,14.734,14.855,2250000.0
2009-09-01 15:55:00,14.827,14.901,14.741,14.816,1950000.0
2009-09-01 16:00:00,14.742,14.916,14.742,14.879,2500000.0
2009-09-01 16:05:00,14.918,14.974,14.752,14.907,2300000.0
2009-09-01 16:10:00,14.895,14.931,14.766,14.776,2250000.0
2009-09-01 16:15:00,14.894,14.942,14.761,14.924,2200000.0
2009-09-01 16:20:00,14.902,14.927,14.769,14.875,2300000.0
2009-09-01 16:25:00,14.835,14.96,14.79,14.92,2350000.0
2009-09-01 16:30:00,14.941,14.966,14.779,14.878,2200000.0
2009-09-01 16:35:00,14.804,14.967,14.79,14.923,2250000.0
2009-09-01 16:40:00,14.845,14.947,14.794,14.857,2350000.0
2009-09-01 16:45:00,14.817,14.944,14.781,14.781,2350000.0
2009-09-01 16:50:00,14.802,14.913,14.749,14.844,2050000.0
2009-09-01 16:55:00,14.749,14.924,14.749,14.829,2450000.0
2009-09-01 17:00:00,14.828,14.919,14.771,14.789,1950000.0
2009-09-01 17:05:00,14.828,14.911,14.706,14.834,2350000.0
2009-09-01 17:10:00,14.866,14.874,14.649,14.685,2150000.0
2009-09-01 17:15:00,14.714,14.81,14.569,14.708,2350000.0
2009-09-01 17:20:00,14.767,14.767,14.586,14.7,2100000.0
2009-09-01 17:25:00,14.764,14.775,14.609,14.754,2300000.0
2009-09-01 17:30:00,14.666,14.766,14.578,14.647,2350000.0
2009-09-01 17:35:00,14.733,14.733,14.576,14.719,2300000.0
2009-09-01 17:40:00,14.656,14.714,14.542,14.551,2800000.0
2009-09-01 17:45:00,14.612,14.749,14.567,14.694,2400000.0
2009-09-01 17:50:00,14.678,14.735,14.562,14.685,2400000.0
2009-09-01 17:55:00,14.734,14.737,14.6,14.627,2450000.0
2009-09-01 18:00:00,14.61,14.753,14.581,14.737,2200000.0
2009-09-01 18:05:00,14.679,14.775,14.569,14.609,2800000.0
2009-09-01 18:10:00,14.634,14.715,14.565,14.676,3150000.0
2009-09-01 18:15:00,14.599,14.729,14.564,14.603,3700000.0
2009-09-01 18:20:00,14.616,14.786,14.588,14.633,5700000.0
2009-09-01 18:25:00,14.614,14.755,14.556,14.6,3600000.0
2009-09-01 18:30:00,14.622,14.769,14.609,14.683,4100000.0
2009-09-01 18:35:00,14.665,14.763,14.604,14.69,3050000.0
2009-09-01 18:40:00,14.709,14.808,14.618,14.7,6850000.0
2009-09-01 18:45:00,14.695,14.822,14.645,14.733,4700000.0
2009-09-01 18:50:00,14.706,14.799,14.624,14.712,4450000.0
2009-09-01 18:55:00,14.665,14.807,14.609,14.726,4900000.0
2009-09-01 19:00:00,14.768,14.803,14.612,14.759,2250000.0
2009-09-01 19:05:00,14.739,14.853,14.684,14.736,1950000.0
2009-09-01 19:10:00,14.834,14.846,14.695,14.759,1700000.0
2009-09-01 19:15:00,14.739,14.853,14.686,14.853,1900000.0
2009-09-01 19:20:00,14.752,14.992,14.752,14.966,2150000.0
2009-09-01 19:25:00,14.931,15.018,14.86,14.871,2200000.0
2009-09-01 19:30:00,14.991,14.991,14.838,14.882,1900000.0
2009-09-01 19:35:00,14.951,14.984,14.808,14.876,2050000.0
2009-09-01 19:40:00,14.889,15.003,14.819,14.884,2300000.0
2009-09-01 19:45:00,14.847,14.997,14.847,14.964,2100000.0
2009-09-01 19:50:00,14.972,15.02,14.861,14.893,2100000.0
2009-09-01 19:55:00,14.914,15.038,14.842,14.897,2450000.0
2009-09-01 20:00:00,14.98,15.022,14.846,15.016,2350000.0
2009-09-01 20:05:00,14.964,15.075,14.867,14.996,2300000.0
2009-09-01 20:10:00,14.98,15.033,14.877,14.994,2100000.0
2009-09-01 20:15:00,14.956,15.055,14.847,14.91,2300000.0
2009-09-01 20:20:00,15.001,15.012,14.84,14.974,1950000.0
2009-09-01 20:25:00,14.849,14.996,14.828,14.94,1800000.0
2009-09-01 20:30:00,14.912,15.037,14.861,14.874,2150000.0
2009-09-01 20:35:00,15.007,15.023,14.841,14.931,2000000.0
2009-09-01 20:40:00,14.941,14.98,14.835,14.936,1900000.0
2009-09-01 20:45:00,15.001,15.019,14.813,14.901,1950000.0
2009-09-01 20:50:00,14.845,15.005,14.843,14.981,1750000.0
2009-09-01 20:55:00,14.97,14.994,14.83,14.932,2050000.0
2009-09-01 21:00:00,14.956,15.019,14.842,14.971,2250000.0
2009-09-01 21:05:00,14.963,15.028,14.78,14.948,2300000.0
2009-09-01 21:10:00,14.943,14.994,14.789,14.953,2250000.0
2009-09-01 21:15:00,14.977,14.983,14.809,14.938,1950000.0
2009-09-01 21:20:00,14.985,15.02,14.816,14.962,2500000.0
2009-09-01 21:25:00,14.933,14.997,14.795,14.925,2000000.0
2009-09-01 21:30:00,14.874,15.016,14.827,14.848,2200000.0
2009-09-01 21:35:00,14.951,14.966,14.834,14.932,1600000.0
2009-09-01 21:40:00,14.931,14.974,14.807,14.881,2450000.0
2009-09-01 21:45:00,14.97,14.988,14.809,14.894,2050000.0
2009-09-01 21:50:00,14.96,14.998,14.837,14.895,2150000.0
2009-09-01 21:55:00,14.95,15.023,14.853,14.994,2100000.0
2009-09-01 22:00:00,14.873,14.991,14.836,14.856,2050000.0
2009-09-01 22:05:00,14.929,14.992,14.805,14.896,1950000.0
2009-09-01 22:10:00,14.966,14.977,14.811,14.96,2250000.0
2009-09-01 22:15:00,14.97,15.04,14.847,14.913,750000.0
2009-09-01 22:20:00,14.893,14.995,14.848,14.968,2550000.0
2009-09-01 22:25:00,14.98,14.987,14.833,14.937,2200000.0
2009-09-01 22:30:00,14.874,15.017,14.853,14.974,2350000.0
2009-09-01 22:35:00,14.946,14.992,14.848,14.897,1100000.0
2009-09-01 22:40:00,14.97,15.038,14.803,14.843,2200000.0
2009-09-01 22:45:00,14.971,15.017,14.879,14.98,1450000.0
2009-09-01 22:50:00,15.001,15.003,14.844,14.967,2150000.0
2009-09-01 22:55:00,14.968,15.01,14.849,14.97,2150000.0
2009-09-01 23:00:00,14.998,15.027,14.86,15.0,2250000.0
2009-09-01 23:05:00,14.889,15.012,14.866,14.898,2400000.0
2009-09-01 23:10:00,14.929,15.008,14.848,15.001,2450000.0
2009-09-01 23:15:00,14.965,15.01,14.866,14.98,650000.0
2009-09-01 23:20:00,14.943,15.01,14.943,15.01,450000.0
2009-09-01 23:25:00,14.99,14.994,14.837,14.837,1400000.0
2009-09-01 23:30:00,14.992,15.01,14.858,15.0,1350000.0
2009-09-01 23:35:00,14.897,15.04,14.858,14.896,1200000.0
2009-09-01 23:40:00,14.964,15.033,14.892,14.906,1100000.0
2009-09-01 23:45:00,14.887,14.988,14.887,14.89,200000.0
2009-09-01 23:50:00,14.914,15.057,14.892,14.93,1850000.0
2009-09-01 23:55:00,15.026,15.032,14.875,15.02,850000.0
2009-09-02 00:00:00,14.994,15.054,14.852,14.939,3400000.0
2009-09-02 00:05:00,14.872,15.063,14.861,14.946,1950000.0
2009-09-02 00:10:00,14.964,15.016,14.806,14.938,2600000.0
2009-09-02 00:15:00,14.938,14.987,14.843,14.978,2000000.0
2009-09-02 00:20:00,14.932,15.009,14.849,14.866,2250000.0
2009-09-02 00:25:00,14.938,14.976,14.791,14.84,1850000.0
2009-09-02 00:30:00,14.841,14.978,14.812,14.974,2600000.0
2009-09-02 00:35:00,14.968,15.0,14.814,14.877,2150000.0
2009-09-02 00:40:00,14.969,14.994,14.814,14.892,2750000.0
2009-09-02 00:45:00,14.96,15.038,14.827,14.961,1900000.0
2009-09-02 00:50:00,14.809,15.003,14.799,14.866,2100000.0
2009-09-02 00:55:00,14.884,15.003,14.832,14.973,2050000.0
2009-09-02 01:00:00,14.991,15.011,14.834,14.975,2850000.0
2009-09-02 01:05:00,14.982,14.999,14.838,14.87,2850000.0
2009-09-02 01:10:00,14.893,14.992,14.833,14.97,2200000.0
2009-09-02 01:15:00,14.826,15.025,14.826,14.918,2400000.0
2009-09-02 01:20:00,14.925,14.989,14.802,14.961,2650000.0
2009-09-02 01:25:00,14.829,14.983,14.814,14.94,2150000.0
2009-09-02 01:30:00,14.956,14.979,14.83,14.932,2450000.0
2009-09-02 01:35:00,14.876,14.978,14.821,14.949,2900000.0
2009-09-02 01:40:00,14.921,15.016,14.829,14.973,3150000.0
2009-09-02 01:45:00,14.8,14.973,14.792,14.933,3600000.0
2009-09-02 01:50:00,14.912,14.962,14.785,14.913,2750000.0
2009-09-02 01:55:00,14.931,14.977,14.825,14.939,2550000.0
2009-09-02 02:00:00,14.95,14.971,14.783,14.854,1900000.0
2009-09-02 02:05:00,14.957,14.988,14.758,14.927,3500000.0
2009-09-02 02:10:00,14.935,14.952,14.756,14.944,2000000.0
2009-09-02 02:15:00,14.925,14.966,14.761,14.898,3100000.0
2009-09-02 02:20:00,14.845,14.93,14.778,14.845,1950000.0
2009-09-02 02:25:00,14.894,14.993,14.773,14.905,3300000.0
2009-09-02 02:30:00,14.779,15.003,14.775,14.877,2700000.0
2009-09-02 02:35:00,14.864,14.946,14.763,14.883,2250000.0
2009-09-02 02:40:00,14.918,14.925,14.749,14.858,2250000.0
2009-09-02 02:45:00,14.778,14.942,14.767,14.912,3300000.0
2009-09-02 02:50:00,14.811,14.958,14.756,14.896,2950000.0
2009-09-02 02:55:00,14.787,14.934,14.787,14.91,4050000.0
2009-09-02 03:00:00,14.843,14.951,14.783,14.895,1800000.0
2009-09-02 03:05:00,14.891,14.966,14.785,14.896,2200000.0
2009-09-02 03:10:00,14.91,14.953,14.8,14.892,1750000.0
2009-09-02 03:15:00,14.846,14.957,14.752,14.852,2000000.0
2009-09-02 03:20:00,14.928,14.958,14.759,14.914,1950000.0
2009-09-02 03:25:00,14.922,14.965,14.788,14.929,2100000.0
2009-09-02 03:30:00,14.918,14.973,14.804,14.973,1700000.0
2009-09-02 03:35:00,14.916,14.979,14.809,14.891,2100000.0
2009-09-02 03:40:00,14.924,14.963,14.766,14.766,1650000.0
2009-09-02 03:45:00,14.834,14.934,14.796,14.847,1900000.0
2009-09-02 03:50:00,14.895,14.933,14.782,14.885,2100000.0
2009-09-02 03:55:00,14.86,14.964,14.753,14.875,2150000.0
2009-09-02 04:00:00,14.863,14.937,14.747,14.836,1750000.0
2009-09-02 04:05:00,14.856,14.914,14.782,14.862,1950000.0
2009-09-02 04:10:00,14.773,14.909,14.773,14.899,900000.0
2009-09-02 04:15:00,14.897,14.928,14.775,14.889,1950000.0
2009-09-02 04:20:00,14.887,14.917,14.781,14.89,1850000.0
2009-09-02 04:25:00,14.893,14.911,14.758,14.881,1100000.0
2009-09-02 04:30:00,14.868,14.916,14.802,14.878,850000.0
2009-09-02 04:35:00,14.89,14.931,14.808,14.838,1400000.0
2009-09-02 04:40:00,14.838,14.914,14.757,14.877,2250000.0
2009-09-02 04:45:00,14.765,14.914,14.747,14.813,1900000.0
2009-09-02 04:50:00,14.868,14.907,14.774,14.815,1600000.0
2009-09-02 04:55:00,14.821,14.953,14.757,14.888,1950000.0
2009-09-02 05:00:00,14.885,14.904,14.74,14.831,1950000.0
2009-09-02 05:05:00,14.918,14.92,14.749,14.785,1850000.0
2009-09-02 05:10:00,14.801,14.907,14.738,14.797,2000000.0
2009-09-02 05:15:00,14.861,14.904,14.76,14.76,1800000.0
2009-09-02 05:20:00,14.785,14.902,14.767,14.887,1650000.0
2009-09-02 05:25:00,14.752,14.954,14.718,14.896,2100000.0
2009-09-02 05:30:00,14.859,14.887,14.707,14.795,1850000.0
2009-09-02 05:35:00,14.732,14.915,14.731,14.845,2000000.0
2009-09-02 05:40:00,14.864,14.916,14.722,14.866,2050000.0
2009-09-02 05:45:00,14.826,14.885,14.736,14.878,2050000.0
2009-09-02 05:50:00,14.866,14.909,14.724,14.841,2200000.0
2009-09-02 05:55:00,14.765,14.92,14.715,14.873,1900000.0
2009-09-02 06:00:00,14.848,14.891,14.732,14.79,2500000.0
2009-09-02 06:05:00,14.725,14.896,14.725,14.769,1650000.0
2009-09-02 06:10:00,14.817,14.933,14.746,14.746,2000000.0
2009-09-02 06:15:00,14.88,14.902,14.739,14.871,1800000.0
2009-09-02 06:20:00,14.831,14.9,14.701,14.73,2350000.0
2009-09-02 06:25:00,14.836,14.917,14.701,14.757,2200000.0
2009-09-02 06:30:00,14.86,14.897,14.736,14.794,1950000.0
2009-09-02 06:35:00,14.852,14.902,14.721,14.902,2200000.0
2009-09-02 06:40:00,14.865,14.949,14.747,14.784,2700000.0
2009-09-02 06:45:00,14.751,14.894,14.742,14.885,1800000.0
2009-09-02 06:50:00,14.784,14.905,14.748,14.886,2000000.0
2009-09-02 06:55:00,14.776,14.915,14.719,14.839,2050000.0
2009-09-02 07:00:00,14.823,14.903,14.743,14.881,2150000.0
2009-09-02 07:05:00,14.891,14.918,14.762,14.87,1850000.0
2009-09-02 07:10:00,14.81,14.95,14.713,14.842,3100000.0
2009-09-02 07:15:00,14.877,14.917,14.701,14.84,1850000.0
2009-09-02 07:20:00,14.799,14.904,14.731,14.803,1850000.0
2009-09-02 07:25:00,14.823,14.91,14.738,14.817,1950000.0
2009-09-02 07:30:00,14.851,14.905,14.72,14.844,2250000.0
2009-09-02 07:35:00,14.788,14.901,14.766,14.815,2050000.0
2009-09-02 07:40:00,14.838,14.919,14.745,14.768,2200000.0
2009-09-02 07:45:00,14.777,14.928,14.765,14.872,3200000.0
2009-09-02 07:50:00,14.785,14.898,14.745,14.876,3400000.0
2009-09-02 07:55:00,14.773,14.917,14.752,14.783,3150000.0
2009-09-02 08:00:00,14.896,14.93,14.768,14.833,2250000.0
2009-09-02 08:05:00,14.887,14.947,14.762,14.817,2350000.0
2009-09-02 08:10:00,14.852,14.916,14.778,14.778,2250000.0
2009-09-02 08:15:00,14.886,14.926,14.74,14.764,2500000.0
2009-09-02 08:20:00,14.817,14.913,14.768,14.808,2400000.0
2009-09-02 08:25:00,14.829,14.945,14.765,14.896,2750000.0
2009-09-02 08:30:00,14.794,14.951,14.792,14.841,2250000.0
2009-09-02 08:35:00,14.916,14.926,14.759,14.85,2050000.0
2009-09-02 08:40:00,14.89,14.96,14.807,14.868,2150000.0
2009-09-02 08:45:00,14.931,14.968,14.814,14.952,2700000.0
2009-09-02 08:50:00,14.928,14.988,14.824,14.907,2200000.0
2009-09-02 08:55:00,14.917,15.006,14.834,14.896,2000000.0
2009-09-02 09:00:00,14.867,15.01,14.851,14.877,2600000.0
2009-09-02 09:05:00,14.969,15.005,14.793,14.957,3300000.0
2009-09-02 09:10:00,14.895,15.011,14.828,14.981,2500000.0
2009-09-02 09:15:00,14.969,15.021,14.832,14.957,2250000.0
2009-09-02 09:20:00,14.962,14.974,14.781,14.901,3000000.0
2009-09-02 09:25:00,14.812,14.952,14.798,14.934,2350000.0
2009-09-02 09:30:00,14.842,15.018,14.821,14.883,2550000.0
2009-09-02 09:35:00,14.813,14.948,14.807,14.858,2400000.0
2009-09-02 09:40:00,14.823,14.942,14.796,14.87,2200000.0
2009-09-02 09:45:00,14.803,14.956,14.787,14.889,3000000.0
2009-09-02 09:50:00,14.904,14.971,14.777,14.855,2250000.0
2009-09-02 09:55:00,14.867,14.936,14.767,14.844,2900000.0
2009-09-02 10:00:00,14.823,14.933,14.741,14.901,2350000.0
2009-09-02 10:05:00,14.847,14.945,14.773,14.894,2700000.0
2009-09-02 10:10:00,14.808,14.95,14.749,14.903,2650000.0
2009-09-02 10:15:00,14.764,14.941,14.721,14.874,2200000.0
2009-09-02 10:20:00,14.821,14.915,14.749,14.763,2600000.0
2009-09-02 10:25:00,14.818,14.876,14.717,14.84,2100000.0
2009-09-02 10:30:00,14.763,14.894,14.694,14.768,2450000.0
2009-09-02 10:35:00,14.802,14.871,14.688,14.714,2100000.0
2009-09-02 10:40:00,14.773,14.91,14.734,14.86,2250000.0
2009-09-02 10:45:00,14.743,14.956,14.743,14.908,2300000.0
2009-09-02 10:50:00,14.853,14.928,14.77,14.834,2400000.0
2009-09-02 10:55:00,14.8,14.949,14.764,14.792,1950000.0
2009-09-02 11:00:00,14.866,14.965,14.804,14.89,2450000.0
2009-09-02 11:05:00,14.819,14.946,14.768,14.902,2250000.0
2009-09-02 11:10:00,14.833,14.968,14.79,14.847,2150000.0
2009-09-02 11:15:00,14.808,14.916,14.761,14.9,2100000.0
2009-09-02 11:20:00,14.776,14.943,14.774,14.802,2250000.0
2009-09-02 11:25:00,14.83,14.927,14.778,14.785,2400000.0
2009-09-02 11:30:00,14.793,14.94,14.776,14.865,2200000.0
2009-09-02 11:35:00,14.777,14.913,14.725,14.812,2150000.0
2009-09-02 11:40:00,14.774,14.892,14.715,14.836,2550000.0
2009-09-02 11:45:00,14.755,14.878,14.674,14.701,2050000.0
2009-09-02 11:50:00,14.778,14.871,14.703,14.75,2150000.0
2009-09-02 11:55:00,14.806,14.934,14.735,14.784,2050000.0
2009-09-02 12:00:00,14.867,14.908,14.726,14.784,2700000.0
2009-09-02 12:05:00,14.877,14.923,14.756,14.84,2350000.0
2009-09-02 12:10:00,14.852,14.909,14.704,14.883,2050000.0
2009-09-02 12:15:00,14.795,14.898,14.743,14.794,2300000.0
2009-09-02 12:20:00,14.756,14.919,14.756,14.882,2950000.0
2009-09-02 12:25:00,14.877,14.91,14.763,14.889,2000000.0
2009-09-02 12:30:00,14.79,14.904,14.72,14.77,2000000.0
2009-09-02 12:35:00,14.84,14.899,14.764,14.777,2200000.0
2009-09-02 12:40:00,14.888,14.905,14.737,14.791,2250000.0
2009-09-02 12:45:00,14.828,14.919,14.722,14.833,2150000.0
2009-09-02 12:50:00,14.83,14.911,14.75,14.842,2250000.0
2009-09-02 12:55:00,14.789,14.912,14.764,14.813,2000000.0
2009-09-02 13:00:00,14.907,14.907,14.729,14.861,2250000.0
2009-09-02 13:05:00,14.771,14.922,14.763,14.841,2350000.0
2009-09-02 13:10:00,14.837,14.915,14.747,14.863,2200000.0
2009-09-02 13:15:00,14.786,14.911,14.74,14.787,2200000.0
2009-09-02 13:20:00,14.863,14.912,14.725,14.899,2200000.0
2009-09-02 13:25:00,14.882,14.904,14.732,14.774,2300000.0
2009-09-02 13:30:00,14.865,14.896,14.728,14.809,2350000.0
2009-09-02 13:35:00,14.858,14.914,14.768,14.868,2150000.0
2009-09-02 13:40:00,14.86,14.902,14.699,14.841,2650000.0
2009-09-02 13:45:00,14.839,14.887,14.751,14.815,2200000.0
2009-09-02 13:50:00,14.788,14.908,14.747,14.817,2000000.0
2009-09-02 13:55:00,14.896,14.896,14.738,14.798,2100000.0
2009-09-02 14:00:00,14.843,14.9,14.71,14.9,2350000.0
2009-09-02 14:05:00,14.867,14.946,14.758,14.825,2150000.0
2009-09-02 14:10:00,14.78,14.966,14.78,14.846,2300000.0
2009-09-02 14:15:00,14.868,14.919,14.706,14.796,2350000.0
2009-09-02 14:20:00,14.778,14.882,14.714,14.814,2550000.0
2009-09-02 14:25:00,14.831,14.962,14.707,14.947,2350000.0
2009-09-02 14:30:00,14.924,15.072,14.83,14.83,2300000.0
2009-09-02 14:35:00,14.961,15.019,14.812,14.839,2550000.0
2009-09-02 14:40:00,14.844,14.956,14.789,14.882,2450000.0
2009-09-02 14:45:00,14.882,15.032,14.794,14.866,2050000.0
2009-09-02 14:50:00,14.859,14.994,14.829,14.902,2200000.0
2009-09-02 14:55:00,14.869,15.019,14.821,15.019,2350000.0
2009-09-02 15:00:00,14.952,15.025,14.811,14.941,2000000.0
2009-09-02 15:05:00,14.971,15.012,14.784,15.012,1900000.0
2009-09-02 15:10:00,14.889,15.037,14.78,14.78,2100000.0
2009-09-02 15:15:00,14.988,15.049,14.82,14.876,2250000.0
2009-09-02 15:20:00,14.97,15.039,14.794,14.976,2850000.0
2009-09-02 15:25:00,15.055,15.055,14.883,14.933,2150000.0
2009-09-02 15:30:00,14.924,15.09,14.869,15.007,1900000.0
2009-09-02 15:35:00,14.975,15.023,14.837,14.937,2200000.0
2009-09-02 15:40:00,14.883,15.039,14.859,14.972,2350000.0
2009-09-02 15:45:00,14.855,15.047,14.855,15.047,2000000.0
2009-09-02 15:50:00,15.022,15.091,14.896,15.046,2250000.0
2009-09-02 15:55:00,14.997,15.064,14.891,14.952,1950000.0
2009-09-02 16:00:00,14.888,15.044,14.888,14.987,2500000.0
2009-09-02 16:05:00,14.994,15.038,14.878,15.0,2300000.0
2009-09-02 16:10:00,14.988,15.048,14.85,14.856,2250000.0
2009-09-02 16:15:00,14.949,14.993,14.814,14.912,2200000.0
2009-09-02 16:20:00,14.923,14.967,14.768,14.915,2300000.0
2009-09-02 16:25:00,14.854,14.95,14.771,14.876,2350000.0
2009-09-02 16:30:00,14.921,14.943,14.726,14.833,2200000.0
2009-09-02 16:35:00,14.758,14.909,14.724,14.887,2250000.0
2009-09-02 16:40:00,14.815,14.967,14.765,14.956,2350000.0
2009-09-02 16:45:00,14.933,15.068,14.915,14.945,2350000.0
2009-09-02 16:50:00,14.965,15.072,14.894,14.985,2050000.0
2009-09-02 16:55:00,14.934,15.131,14.918,15.01,2450000.0
2009-09-02 17:00:00,15.004,15.111,14.946,14.962,1950000.0
2009-09-02 17:05:00,14.977,15.112,14.932,15.061,2350000.0
2009-09-02 17:10:00,15.079,15.147,14.945,15.026,2150000.0
2009-09-02 17:15:00,15.058,15.185,14.989,15.077,2350000.0
2009-09-02 17:20:00,15.114,15.192,14.993,15.128,2100000.0
2009-09-02 17:25:00,15.164,15.17,14.987,15.157,2300000.0
2009-09-02 17:30:00,15.076,15.198,15.023,15.081,2350000.0
2009-09-02 17:35:00,15.189,15.203,15.016,15.177,2300000.0
2009-09-02 17:40:00,15.12,15.187,14.977,14.987,2800000.0
2009-09-02 17:45:00,15.027,15.177,14.986,15.097,2400000.0
2009-09-02 17:50:00,15.106,15.17,15.017,15.079,2400000.0
2009-09-02 17:55:00,15.136,15.141,14.995,15.041,2450000.0
2009-09-02 18:00:00,15.036,15.161,14.998,15.148,2200000.0
2009-09-02 18:05:00,15.103,15.151,14.992,15.031,2800000.0
2009-09-02 18:10:00,15.074,15.172,15.016,15.158,3150000.0
2009-09-02 18:15:00,15.077,15.197,15.035,15.051,3700000.0
2009-09-02 18:20:00,15.095,15.211,15.001,15.052,5700000.0
2009-09-02 18:25:00,15.054,15.208,15.027,15.041,3600000.0
2009-09-02 18:30:00,15.033,15.238,15.033,15.145,4100000.0
2009-09-02 18:35:00,15.121,15.199,15.055,15.16,3050000.0
2009-09-02 18:40:00,15.209,15.288,15.127,15.206,6850000.0
2009-09-02 18:45:00,15.201,15.294,15.091,15.241,4700000.0
2009-09-02 18:50:00,15.212,15.306,15.143,15.24,4450000.0
2009-09-02 18:55:00,15.201,15.347,15.182,15.339,4900000.0
2009-09-02 19:00:00,15.36,15.411,15.206,15.366,2250000.0
2009-09-02 19:05:00,15.346,15.436,15.241,15.304,2050000.0
2009-09-02 19:10:00,15.372,15.372,15.187,15.277,1900000.0
2009-09-02 19:15:00,15.24,15.357,15.201,15.357,1900000.0
2009-09-02 19:20:00,15.251,15.383,15.182,15.272,2150000.0
2009-09-02 19:25:00,15.236,15.326,15.156,15.202,2200000.0
2009-09-02 19:30:00,15.287,15.315,15.141,15.174,1900000.0
2009-09-02 19:35:00,15.279,15.323,15.162,15.211,2050000.0
2009-09-02 19:40:00,15.19,15.326,15.153,15.224,2300000.0
2009-09-02 19:45:00,15.203,15.345,15.199,15.299,2100000.0
2009-09-02 19:50:00,15.313,15.377,15.207,15.243,2100000.0
2009-09-02 19:55:00,15.198,15.411,15.187,15.201,2200000.0
2009-09-02 20:00:00,15.314,15.352,15.19,15.323,2350000.0
2009-09-02 20:05:00,15.28,15.374,15.168,15.347,2200000.0
2009-09-02 20:10:00,15.342,15.399,15.22,15.337,2150000.0
2009-09-02 20:15:00,15.279,15.37,15.213,15.29,2300000.0
2009-09-02 20:20:00,15.361,15.41,15.219,15.334,2100000.0
2009-09-02 20:25:00,15.234,15.398,15.234,15.306,1650000.0
2009-09-02 20:30:00,15.285,15.376,15.194,15.328,2100000.0
2009-09-02 20:35:00,15.37,15.394,15.234,15.325,2000000.0
2009-09-02 20:40:00,15.326,15.393,15.202,15.348,2000000.0
2009-09-02 20:45:00,15.365,15.38,15.218,15.286,1950000.0
2009-09-02 20:50:00,15.235,15.388,15.207,15.369,1950000.0
2009-09-02 20:55:00,15.245,15.36,15.202,15.292,2150000.0
2009-09-02 21:00:00,15.318,15.386,15.221,15.337,2450000.0
2009-09-02 21:05:00,15.357,15.378,15.207,15.297,2200000.0
2009-09-02 21:10:00,15.316,15.363,15.197,15.324,2250000.0
2009-09-02 21:15:00,15.368,15.429,15.23,15.379,2150000.0
2009-09-02 21:20:00,15.382,15.405,15.237,15.37,2600000.0
2009-09-02 21:25:00,15.295,15.423,15.234,15.369,2450000.0
2009-09-02 21:30:00,15.295,15.427,15.239,15.275,2300000.0
2009-09-02 21:35:00,15.377,15.42,15.228,15.344,1950000.0
2009-09-02 21:40:00,15.378,15.428,15.243,15.296,2800000.0
2009-09-02 21:45:00,15.377,15.446,15.261,15.332,1650000.0
2009-09-02 21:50:00,15.391,15.471,15.267,15.324,2150000.0
2009-09-02 21:55:00,15.387,15.423,15.272,15.422,1850000.0
2009-09-02 22:00:00,15.333,15.453,15.24,15.275,2400000.0
2009-09-02 22:05:00,15.355,15.454,15.285,15.343,1850000.0
2009-09-02 22:10:00,15.401,15.439,15.239,15.311,2350000.0
2009-09-02 22:15:00,15.364,15.403,15.252,15.335,2250000.0
2009-09-02 22:20:00,15.285,15.404,15.226,15.379,2600000.0
2009-09-02 22:25:00,15.369,15.377,15.232,15.249,1750000.0
2009-09-02 22:30:00,15.28,15.426,15.25,15.368,1800000.0
2009-09-02 22:35:00,15.36,15.4,15.204,15.261,1400000.0
2009-09-02 22:40:00,15.333,15.378,15.194,15.223,2200000.0
2009-09-02 22:45:00,15.269,15.396,15.227,15.277,2200000.0
2009-09-02 22:50:00,15.37,15.417,15.243,15.361,2150000.0
2009-09-02 22:55:00,15.328,15.372,15.217,15.326,1900000.0
2009-09-02 23:00:00,15.347,15.406,15.211,15.283,2400000.0
2009-09-02 23:05:00,15.36,15.402,15.234,15.345,2100000.0
2009-09-02 23:10:00,15.298,15.363,15.229,15.34,2000000.0
2009-09-02 23:15:00,15.316,15.361,15.236,15.34,700000.0
2009-09-02 23:20:00,15.293,15.359,15.293,15.34,900000.0
2009-09-02 23:25:00,15.348,15.36,15.338,15.352,400000.0
2009-09-02 23:30:00,15.322,15.338,15.183,15.183,1300000.0
2009-09-02 23:35:00,15.236,15.325,15.207,15.308,350000.0
2009-09-02 23:40:00,15.264,15.333,15.192,15.206,1100000.0
2009-09-02 23:50:00,15.214,15.361,15.184,15.359,2150000.0
2009-09-03 00:00:00,15.327,15.364,15.2,15.339,3400000.0
2009-09-03 00:05:00,15.249,15.38,15.222,15.242,1950000.0
2009-09-03 00:10:00,15.308,15.373,15.196,15.328,2600000.0
2009-09-03 00:15:00,15.314,15.358,15.204,15.247,750000.0
2009-09-03 00:20:00,15.287,15.332,15.181,15.303,1100000.0
2009-09-03 00:25:00,15.333,15.369,15.228,15.276,1900000.0
2009-09-03 00:30:00,15.229,15.401,15.202,15.318,2200000.0
2009-09-03 00:35:00,15.363,15.383,15.198,15.268,2300000.0
2009-09-03 00:40:00,15.361,15.398,15.227,15.296,2950000.0
2009-09-03 00:45:00,15.345,15.411,15.191,15.332,2000000.0
2009-09-03 00:50:00,15.229,15.39,15.213,15.242,2300000.0
2009-09-03 00:55:00,15.249,15.379,15.223,15.354,1950000.0
2009-09-03 01:00:00,15.37,15.372,15.175,15.336,2850000.0
2009-09-03 01:05:00,15.357,15.419,15.232,15.256,2850000.0
2009-09-03 01:10:00,15.266,15.382,15.205,15.368,2200000.0
2009-09-03 01:15:00,15.229,15.393,15.209,15.287,2400000.0
2009-09-03 01:20:00,15.329,15.411,15.227,15.364,2650000.0
2009-09-03 01:25:00,15.24,15.383,15.195,15.344,1750000.0
2009-09-03 01:30:00,15.348,15.361,15.227,15.356,2450000.0
2009-09-03 01:35:00,15.283,15.385,15.217,15.355,2900000.0
2009-09-03 01:40:00,15.283,15.38,15.19,15.339,2950000.0
2009-09-03 01:45:00,15.213,15.388,15.213,15.214,2800000.0
2009-09-03 01:50:00,15.299,15.344,15.179,15.281,2200000.0
2009-09-03 01:55:00,15.297,15.407,15.212,15.323,2350000.0
2009-09-03 02:00:00,15.31,15.36,15.192,15.265,2050000.0
2009-09-03 02:05:00,15.327,15.391,15.167,15.316,2800000.0
2009-09-03 02:10:00,15.321,15.339,15.189,15.32,1600000.0
2009-09-03 02:15:00,15.32,15.344,15.107,15.304,3100000.0
2009-09-03 02:20:00,15.245,15.368,15.133,15.276,2100000.0
2009-09-03 02:25:00,15.308,15.36,15.205,15.323,3800000.0
2009-09-03 02:30:00,15.183,15.361,15.162,15.271,2700000.0
2009-09-03 02:35:00,15.274,15.366,15.168,15.302,1650000.0
2009-09-03 02:40:00,15.249,15.366,15.179,15.295,1900000.0
2009-09-03 02:45:00,15.195,15.349,15.195,15.273,1350000.0
2009-09-03 02:50:00,15.232,15.392,15.204,15.305,2650000.0
2009-09-03 02:55:00,15.32,15.333,15.244,15.32,1850000.0
2009-09-03 03:00:00,15.255,15.383,15.21,15.319,1550000.0
2009-09-03 03:05:00,15.202,15.353,15.202,15.291,1550000.0
2009-09-03 03:10:00,15.279,15.279,15.269,15.269,100000.0
2009-09-03 03:15:00,15.245,15.39,15.202,15.279,1950000.0
2009-09-03 03:20:00,15.321,15.375,15.217,15.322,1550000.0
2009-09-03 03:25:00,15.317,15.354,15.215,15.339,2400000.0
2009-09-03 03:30:00,15.278,15.387,15.21,15.241,1350000.0
2009-09-03 03:35:00,15.286,15.407,15.186,15.337,1850000.0
2009-09-03 03:40:00,15.335,15.391,15.228,15.271,1950000.0
2009-09-03 03:45:00,15.321,15.401,15.246,15.286,1550000.0
2009-09-03 03:50:00,15.351,15.375,15.203,15.258,2300000.0
2009-09-03 03:55:00,15.273,15.397,15.206,15.252,3650000.0
2009-09-03 04:00:00,15.353,15.406,15.233,15.289,2350000.0
2009-09-03 04:05:00,15.375,15.402,15.221,15.332,2250000.0
2009-09-03 04:10:00,15.251,15.446,15.228,15.38,2050000.0
2009-09-03 04:15:00,15.32,15.395,15.196,15.345,2350000.0
2009-09-03 04:20:00,15.384,15.392,15.223,15.306,1750000.0
2009-09-03 04:25:00,15.27,15.389,15.228,15.256,1900000.0
2009-09-03 04:30:00,15.343,15.35,15.227,15.35,550000.0
2009-09-03 04:35:00,15.327,15.396,15.216,15.354,1100000.0
2009-09-03 04:40:00,15.31,15.393,15.233,15.338,1950000.0
2009-09-03 04:45:00,15.231,15.41,15.208,15.298,1800000.0
2009-09-03 04:50:00,15.351,15.375,15.252,15.35,1500000.0
2009-09-03 04:55:00,15.349,15.413,15.233,15.36,1750000.0
2009-09-03 05:00:00,15.243,15.368,15.228,15.368,1550000.0
2009-09-03 05:05:00,15.321,15.384,15.321,15.353,300000.0
2009-09-03 05:10:00,15.348,15.366,15.256,15.339,1600000.0
2009-09-03 05:15:00,15.262,15.36,15.262,15.34,400000.0
2009-09-03 05:20:00,15.329,15.363,15.213,15.337,1150000.0
2009-09-03 05:25:00,15.35,15.384,15.144,15.338,1650000.0
2009-09-03 05:30:00,15.346,15.379,15.2,15.299,1700000.0
2009-09-03 05:35:00,15.337,15.364,15.209,15.33,1150000.0
2009-09-03 05:40:00,15.336,15.38,15.241,15.343,1800000.0
2009-09-03 05:45:00,15.298,15.387,15.224,15.387,2150000.0
2009-09-03 05:50:00,15.351,15.37,15.235,15.336,2200000.0
2009-09-03 05:55:00,15.267,15.395,15.207,15.344,2100000.0
2009-09-03 06:00:00,15.323,15.402,15.186,15.237,2750000.0
2009-09-03 06:05:00,15.199,15.362,15.199,15.223,1850000.0
2009-09-03 06:10:00,15.32,15.409,15.227,15.227,2250000.0
2009-09-03 06:15:00,15.326,15.382,15.218,15.364,2000000.0
2009-09-03 06:20:00,15.324,15.409,15.207,15.227,2150000.0
2009-09-03 06:25:00,15.342,15.442,15.24,15.252,2300000.0
2009-09-03 06:30:00,15.36,15.382,15.224,15.307,1900000.0
2009-09-03 06:35:00,15.357,15.403,15.253,15.403,2150000.0
2009-09-03 06:40:00,15.367,15.452,15.287,15.395,2550000.0
2009-09-03 06:45:00,15.33,15.397,15.25,15.388,1600000.0
2009-09-03 06:50:00,15.27,15.414,15.26,15.378,2000000.0
2009-09-03 06:55:00,15.292,15.438,15.246,15.366,1950000.0
2009-09-03 07:00:00,15.312,15.406,15.26,15.283,2250000.0
2009-09-03 07:05:00,15.407,15.407,15.269,15.373,1950000.0
2009-09-03 07:10:00,15.336,15.453,15.282,15.413,3250000.0
2009-09-03 07:15:00,15.412,15.435,15.266,15.354,2400000.0
2009-09-03 07:20:00,15.419,15.432,15.266,15.353,1850000.0
2009-09-03 07:25:00,15.345,15.46,15.295,15.373,2150000.0
2009-09-03 07:30:00,15.418,15.451,15.279,15.379,2250000.0
2009-09-03 07:35:00,15.344,15.444,15.304,15.359,2050000.0
2009-09-03 07:40:00,15.376,15.448,15.309,15.31,2400000.0
2009-09-03 07:45:00,15.323,15.456,15.298,15.437,3200000.0
2009-09-03 07:50:00,15.341,15.464,15.304,15.426,3400000.0
2009-09-03 07:55:00,15.385,15.495,15.32,15.415,3000000.0
2009-09-03 08:00:00,15.425,15.457,15.321,15.377,1600000.0
2009-09-03 08:05:00,15.408,15.511,15.293,15.371,2200000.0
2009-09-03 08:10:00,15.352,15.469,15.317,15.327,2250000.0
2009-09-03 08:15:00,15.447,15.473,15.264,15.289,2500000.0
2009-09-03 08:20:00,15.335,15.461,15.274,15.31,2400000.0
2009-09-03 08:25:00,15.31,15.433,15.258,15.37,2750000.0
2009-09-03 08:30:00,15.282,15.451,15.282,15.343,2250000.0
2009-09-03 08:35:00,15.465,15.484,15.339,15.421,2050000.0
2009-09-03 08:40:00,15.465,15.541,15.331,15.457,2150000.0
2009-09-03 08:45:00,15.501,15.578,15.388,15.533,2700000.0
2009-09-03 08:50:00,15.495,15.553,15.361,15.466,2200000.0
2009-09-03 08:55:00,15.457,15.558,15.357,15.442,2000000.0
2009-09-03 09:00:00,15.435,15.559,15.389,15.431,2600000.0
2009-09-03 09:05:00,15.57,15.59,15.352,15.512,3300000.0
2009-09-03 09:10:00,15.467,15.575,15.365,15.522,2500000.0
2009-09-03 09:15:00,15.518,15.554,15.37,15.506,2250000.0
2009-09-03 09:20:00,15.49,15.565,15.377,15.526,3000000.0
2009-09-03 09:25:00,15.415,15.571,15.411,15.529,2350000.0
2009-09-03 09:30:00,15.467,15.585,15.348,15.425,2550000.0
2009-09-03 09:35:00,15.395,15.559,15.376,15.465,2400000.0
2009-09-03 09:40:00,15.421,15.558,15.391,15.502,2200000.0
2009-09-03 09:45:00,15.444,15.605,15.41,15.518,3000000.0
2009-09-03 09:50:00,15.514,15.56,15.392,15.466,2250000.0
2009-09-03 09:55:00,15.52,15.581,15.394,15.459,2900000.0
2009-09-03 10:00:00,15.424,15.537,15.345,15.503,2350000.0
2009-09-03 10:05:00,15.452,15.539,15.372,15.503,2700000.0
2009-09-03 10:10:00,15.416,15.534,15.352,15.518,2650000.0
2009-09-03 10:15:00,15.395,15.543,15.336,15.531,2200000.0
2009-09-03 10:20:00,15.445,15.528,15.354,15.408,2600000.0
2009-09-03 10:25:00,15.42,15.521,15.367,15.478,2100000.0
2009-09-03 10:30:00,15.416,15.543,15.363,15.417,2450000.0
2009-09-03 10:35:00,15.501,15.576,15.356,15.387,2100000.0
2009-09-03 10:40:00,15.436,15.55,15.394,15.514,2250000.0
2009-09-03 10:45:00,15.427,15.59,15.422,15.563,2300000.0
2009-09-03 10:50:00,15.542,15.621,15.437,15.529,2400000.0
2009-09-03 10:55:00,15.49,15.692,15.49,15.526,1950000.0
2009-09-03 11:00:00,15.566,15.682,15.504,15.639,2450000.0
2009-09-03 11:05:00,15.549,15.702,15.53,15.633,2250000.0
2009-09-03 11:10:00,15.569,15.671,15.487,15.557,2150000.0
2009-09-03 11:15:00,15.536,15.66,15.486,15.657,2100000.0
2009-09-03 11:20:00,15.495,15.668,15.495,15.544,2250000.0
2009-09-03 11:25:00,15.52,15.656,15.485,15.5,2400000.0
2009-09-03 11:30:00,15.508,15.647,15.508,15.599,2200000.0
2009-09-03 11:35:00,15.496,15.694,15.495,15.592,2150000.0
2009-09-03 11:40:00,15.573,15.667,15.523,15.626,2550000.0
2009-09-03 11:45:00,15.58,15.667,15.469,15.517,2050000.0
2009-09-03 11:50:00,15.573,15.669,15.498,15.573,2150000.0
2009-09-03 11:55:00,15.606,15.679,15.506,15.53,2050000.0
2009-09-03 12:00:00,15.627,15.668,15.489,15.548,2700000.0
2009-09-03 12:05:00,15.616,15.682,15.519,15.603,2350000.0
2009-09-03 12:10:00,15.608,15.697,15.544,15.688,2050000.0
2009-09-03 12:15:00,15.609,15.714,15.55,15.603,2300000.0
2009-09-03 12:20:00,15.556,15.717,15.52,15.651,2950000.0
2009-09-03 12:25:00,15.676,15.701,15.544,15.688,2000000.0
2009-09-03 12:30:00,15.6,15.695,15.518,15.561,2000000.0
2009-09-03 12:35:00,15.625,15.688,15.527,15.558,2200000.0
2009-09-03 12:40:00,15.676,15.684,15.527,15.553,2250000.0
2009-09-03 12:45:00,15.592,15.687,15.464,15.528,2150000.0
2009-09-03 12:50:00,15.553,15.647,15.493,15.594,2250000.0
2009-09-03 12:55:00,15.53,15.643,15.485,15.523,2000000.0
2009-09-03 13:00:00,15.65,15.665,15.468,15.657,2250000.0
2009-09-03 13:05:00,15.566,15.735,15.528,15.646,2350000.0
2009-09-03 13:10:00,15.643,15.711,15.562,15.666,2200000.0
2009-09-03 13:15:00,15.594,15.759,15.54,15.629,2200000.0
2009-09-03 13:20:00,15.664,15.744,15.595,15.714,2200000.0
2009-09-03 13:25:00,15.691,15.721,15.572,15.577,2300000.0
2009-09-03 13:30:00,15.647,15.736,15.549,15.681,2350000.0
2009-09-03 13:35:00,15.723,15.779,15.639,15.744,2150000.0
2009-09-03 13:40:00,15.771,15.823,15.6,15.769,2650000.0
2009-09-03 13:45:00,15.745,15.804,15.645,15.735,2200000.0
2009-09-03 13:50:00,15.687,15.771,15.629,15.664,2000000.0
2009-09-03 13:55:00,15.731,15.779,15.588,15.683,2100000.0
2009-09-03 14:00:00,15.728,15.796,15.641,15.757,2350000.0
2009-09-03 14:05:00,15.718,15.78,15.595,15.656,2150000.0
2009-09-03 14:10:00,15.604,15.774,15.583,15.624,2300000.0
2009-09-03 14:15:00,15.673,15.777,15.574,15.636,2350000.0
2009-09-03 14:20:00,15.632,15.74,15.504,15.64,2550000.0
2009-09-03 14:25:00,15.665,15.769,15.551,15.694,2350000.0
2009-09-03 14:30:00,15.681,15.739,15.542,15.565,2300000.0
2009-09-03 14:35:00,15.656,15.692,15.519,15.554,2550000.0
2009-09-03 14:40:00,15.555,15.681,15.509,15.644,2450000.0
2009-09-03 14:45:00,15.668,15.71,15.53,15.552,2050000.0
2009-09-03 14:50:00,15.568,15.676,15.509,15.562,2200000.0
2009-09-03 14:55:00,15.532,15.646,15.465,15.634,2350000.0
2009-09-03 15:00:00,15.573,15.676,15.485,15.627,2000000.0
2009-09-03 15:05:00,15.647,15.69,15.501,15.675,1900000.0
2009-09-03 15:10:00,15.543,15.711,15.492,15.546,2100000.0
2009-09-03 15:15:00,15.675,15.683,15.512,15.512,2250000.0
2009-09-03 15:20:00,15.629,15.709,15.459,15.596,2850000.0
2009-09-03 15:25:00,15.686,15.702,15.544,15.631,2150000.0
2009-09-03 15:30:00,15.66,15.747,15.573,15.71,1900000.0
2009-09-03 15:35:00,15.692,15.744,15.548,15.669,2200000.0
2009-09-03 15:40:00,15.611,15.771,15.583,15.688,2350000.0
2009-09-03 15:45:00,15.593,15.732,15.552,15.722,2000000.0
2009-09-03 15:50:00,15.637,15.803,15.584,15.773,2250000.0
2009-09-03 15:55:00,15.715,15.78,15.62,15.662,1950000.0
2009-09-03 16:00:00,15.605,15.739,15.588,15.697,2500000.0
2009-09-03 16:05:00,15.686,15.749,15.53,15.684,2300000.0
2009-09-03 16:10:00,15.681,15.706,15.523,15.566,2250000.0
2009-09-03 16:15:00,15.671,15.729,15.541,15.683,2200000.0
2009-09-03 16:20:00,15.686,15.71,15.531,15.648,2300000.0
2009-09-03 16:25:00,15.588,15.684,15.526,15.647,2350000.0
2009-09-03 16:30:00,15.692,15.728,15.532,15.635,2200000.0
2009-09-03 16:35:00,15.567,15.711,15.559,15.699,2250000.0
2009-09-03 16:40:00,15.633,15.735,15.562,15.638,2350000.0
2009-09-03 16:45:00,15.616,15.726,15.527,15.554,2350000.0
2009-09-03 16:50:00,15.587,15.702,15.549,15.647,2050000.0
2009-09-03 16:55:00,15.57,15.735,15.562,15.604,2450000.0
2009-09-03 17:00:00,15.636,15.725,15.58,15.611,1950000.0
2009-09-03 17:05:00,15.664,15.77,15.595,15.742,2350000.0
2009-09-03 17:10:00,15.771,15.796,15.591,15.608,2150000.0
2009-09-03 17:15:00,15.64,15.743,15.58,15.638,2350000.0
2009-09-03 17:20:00,15.737,15.765,15.565,15.696,2100000.0
2009-09-03 17:25:00,15.759,15.801,15.606,15.761,2300000.0
2009-09-03 17:30:00,15.655,15.802,15.595,15.704,2350000.0
2009-09-03 17:35:00,15.818,15.875,15.703,15.872,2300000.0
2009-09-03 17:40:00,15.827,15.895,15.752,15.757,2800000.0
2009-09-03 17:45:00,15.81,15.893,15.675,15.798,2400000.0
2009-09-03 17:50:00,15.815,15.867,15.712,15.797,2400000.0
2009-09-03 17:55:00,15.85,15.888,15.729,15.754,2450000.0
2009-09-03 18:00:00,15.755,15.858,15.68,15.827,2200000.0
2009-09-03 18:05:00,15.794,15.826,15.662,15.708,2800000.0
2009-09-03 18:10:00,15.707,15.835,15.681,15.824,3150000.0
2009-09-03 18:15:00,15.736,15.877,15.702,15.741,3700000.0
2009-09-03 18:20:00,15.759,15.891,15.693,15.733,5550000.0
2009-09-03 18:25:00,15.726,15.874,15.665,15.721,3600000.0
2009-09-03 18:30:00,15.736,15.878,15.714,15.769,4100000.0
2009-09-03 18:35:00,15.743,15.831,15.659,15.753,3050000.0
2009-09-03 18:40:00,15.766,15.872,15.7,15.777,6850000.0
2009-09-03 18:45:00,15.747,15.848,15.684,15.789,4700000.0
2009-09-03 18:50:00,15.785,15.867,15.715,15.815,4450000.0
2009-09-03 18:55:00,15.783,15.898,15.751,15.866,4900000.0
2009-09-03 19:00:00,15.863,15.863,15.689,15.812,2250000.0
2009-09-03 19:05:00,15.775,15.921,15.714,15.843,2100000.0
2009-09-03 19:10:00,15.954,15.988,15.817,15.955,1650000.0
2009-09-03 19:15:00,15.886,16.075,15.857,16.075,1900000.0
2009-09-03 19:20:00,15.982,16.237,15.982,16.203,2150000.0
2009-09-03 19:25:00,16.118,16.186,16.046,16.05,2200000.0
2009-09-03 19:30:00,16.151,16.155,15.993,16.033,1900000.0
2009-09-03 19:35:00,16.109,16.153,15.996,16.059,2050000.0
2009-09-03 19:40:00,16.077,16.206,16.029,16.095,2300000.0
2009-09-03 19:45:00,16.085,16.203,16.057,16.153,2100000.0
2009-09-03 19:50:00,16.139,16.173,16.004,16.063,2100000.0
2009-09-03 19:55:00,16.046,16.171,15.989,16.024,2450000.0
2009-09-03 20:00:00,16.127,16.15,15.998,16.142,2350000.0
2009-09-03 20:05:00,16.091,16.147,16.001,16.113,2200000.0
2009-09-03 20:10:00,16.095,16.123,15.942,16.064,2100000.0
2009-09-03 20:15:00,16.011,16.123,15.96,16.027,2300000.0
2009-09-03 20:20:00,16.084,16.108,15.908,16.047,1950000.0
2009-09-03 20:25:00,15.948,16.103,15.914,16.091,1850000.0
2009-09-03 20:30:00,16.017,16.112,15.924,16.05,2100000.0
2009-09-03 20:35:00,16.085,16.11,15.94,16.037,2000000.0
2009-09-03 20:40:00,16.062,16.142,15.964,16.07,2350000.0
2009-09-03 20:45:00,16.098,16.127,15.952,16.043,1950000.0
2009-09-03 20:50:00,15.986,16.157,15.981,16.157,1750000.0
2009-09-03 20:55:00,16.019,16.168,15.977,16.08,2000000.0
2009-09-03 21:00:00,16.074,16.13,15.918,16.034,2250000.0
2009-09-03 21:05:00,16.053,16.091,15.91,15.999,1950000.0
2009-09-03 21:10:00,16.046,16.089,15.924,16.023,2250000.0
2009-09-03 21:15:00,16.068,16.09,15.922,16.016,1950000.0
2009-09-03 21:20:00,16.076,16.128,15.941,15.941,2400000.0
2009-09-03 21:25:00,16.019,16.086,15.93,16.046,2150000.0
2009-09-03 21:30:00,15.998,16.126,15.948,15.949,2250000.0
2009-09-03 21:35:00,16.058,16.108,15.935,16.039,1650000.0
2009-09-03 21:40:00,16.043,16.102,15.937,16.017,2750000.0
2009-09-03 21:45:00,16.059,16.101,15.918,16.011,2000000.0
2009-09-03 21:50:00,16.068,16.125,15.952,15.982,2250000.0
2009-09-03 21:55:00,16.066,16.11,15.961,16.11,1900000.0
2009-09-03 22:00:00,15.988,16.12,15.935,15.976,2150000.0
2009-09-03 22:05:00,16.036,16.116,15.986,16.043,1850000.0
2009-09-03 22:10:00,16.114,16.144,15.958,16.014,2250000.0
2009-09-03 22:15:00,16.049,16.121,15.957,16.026,2250000.0
2009-09-03 22:20:00,16.008,16.133,15.955,16.084,2850000.0
2009-09-03 22:25:00,16.061,16.089,15.943,16.06,2000000.0
2009-09-03 22:30:00,15.995,16.166,15.977,16.091,2100000.0
2009-09-03 22:35:00,15.956,16.101,15.938,16.075,1650000.0
2009-09-03 22:40:00,16.055,16.111,15.958,15.967,2200000.0
2009-09-03 22:45:00,15.987,16.091,15.945,16.0,2000000.0
2009-09-03 22:50:00,16.082,16.082,15.944,16.067,2150000.0
2009-09-03 22:55:00,16.02,16.105,15.96,16.048,2100000.0
2009-09-03 23:00:00,16.084,16.131,15.949,16.035,2950000.0
2009-09-03 23:05:00,15.988,16.118,15.957,16.054,2300000.0
2009-09-03 23:10:00,16.046,16.107,15.959,16.106,2450000.0
2009-09-03 23:15:00,16.043,16.083,15.959,15.99,600000.0
2009-09-03 23:20:00,16.033,16.094,15.969,15.969,1050000.0
2009-09-03 23:25:00,16.069,16.107,15.93,15.955,1800000.0
2009-09-03 23:30:00,16.099,16.101,15.929,15.99,2350000.0
2009-09-03 23:35:00,15.937,16.098,15.923,15.984,1850000.0
2009-09-03 23:40:00,16.015,16.133,15.943,16.088,2550000.0
2009-09-03 23:45:00,16.003,16.128,15.942,16.072,1700000.0
2009-09-03 23:50:00,15.963,16.142,15.939,16.021,2400000.0
2009-09-03 23:55:00,15.971,16.08,15.933,16.08,2050000.0
2009-09-04 00:00:00,16.08,16.088,15.943,16.087,3400000.0
2009-09-04 00:05:00,15.977,16.142,15.973,16.028,1950000.0
2009-09-04 00:10:00,16.075,16.152,15.978,16.107,2600000.0
2009-09-04 00:15:00,16.136,16.176,16.036,16.137,1550000.0
2009-09-04 00:20:00,16.125,16.182,16.028,16.04,1700000.0
2009-09-04 00:25:00,16.124,16.233,16.05,16.149,1850000.0
2009-09-04 00:30:00,16.11,16.251,16.069,16.196,2350000.0
2009-09-04 00:35:00,16.236,16.252,16.066,16.104,2200000.0
2009-09-04 00:40:00,16.236,16.28,16.091,16.131,2750000.0
2009-09-04 00:45:00,16.212,16.256,16.048,16.2,2300000.0
2009-09-04 00:50:00,16.089,16.246,16.041,16.115,2100000.0
2009-09-04 00:55:00,16.118,16.234,16.089,16.221,1950000.0
2009-09-04 01:00:00,16.233,16.3,16.093,16.205,2850000.0
2009-09-04 01:05:00,16.224,16.244,16.109,16.119,2850000.0
2009-09-04 01:10:00,16.14,16.243,16.086,16.19,2200000.0
2009-09-04 01:15:00,16.08,16.298,16.08,16.146,2400000.0
2009-09-04 01:20:00,16.176,16.25,16.068,16.236,2400000.0
2009-09-04 01:25:00,16.112,16.242,16.061,16.191,2150000.0
2009-09-04 01:30:00,16.188,16.216,16.057,16.178,2450000.0
2009-09-04 01:35:00,16.132,16.228,16.026,16.126,2900000.0
2009-09-04 01:40:00,16.09,16.191,15.95,16.158,3200000.0
2009-09-04 01:45:00,15.997,16.16,15.997,16.11,3350000.0
2009-09-04 01:50:00,16.111,16.163,15.988,16.074,2600000.0
2009-09-04 01:55:00,16.081,16.143,15.929,16.066,2600000.0
2009-09-04 02:00:00,16.1,16.152,15.977,16.051,2400000.0
2009-09-04 02:05:00,16.106,16.154,15.936,16.095,3050000.0
2009-09-04 02:10:00,16.111,16.137,15.934,16.086,2000000.0
2009-09-04 02:15:00,16.086,16.122,15.886,16.108,3100000.0
2009-09-04 02:20:00,16.063,16.135,15.94,16.032,1950000.0
2009-09-04 02:25:00,16.075,16.164,15.966,16.12,3450000.0
2009-09-04 02:30:00,15.957,16.121,15.907,16.063,2550000.0
2009-09-04 02:35:00,16.046,16.151,15.989,16.114,2100000.0
2009-09-04 02:40:00,16.049,16.151,15.998,16.083,1950000.0
2009-09-04 02:45:00,15.969,16.208,15.967,16.138,2900000.0
2009-09-04 02:50:00,16.07,16.137,15.963,16.105,2950000.0
2009-09-04 02:55:00,15.971,16.176,15.971,15.995,4500000.0
2009-09-04 03:00:00,16.056,16.162,15.983,16.08,1650000.0
2009-09-04 03:05:00,15.972,16.132,15.972,16.073,2000000.0
2009-09-04 03:10:00,16.059,16.119,15.965,16.045,1600000.0
2009-09-04 03:15:00,16.012,16.157,15.976,16.038,1950000.0
2009-09-04 03:20:00,16.095,16.111,15.965,16.076,1500000.0
2009-09-04 03:25:00,16.056,16.115,15.947,16.091,2200000.0
2009-09-04 03:30:00,16.06,16.088,15.92,16.043,1450000.0
2009-09-04 03:35:00,16.086,16.094,15.948,16.043,2350000.0
2009-09-04 03:40:00,15.99,16.103,15.934,16.021,1400000.0
2009-09-04 03:45:00,16.023,16.095,15.972,16.07,1750000.0
2009-09-04 03:50:00,16.039,16.09,15.914,16.048,2100000.0
2009-09-04 03:55:00,15.991,16.092,15.94,16.027,2250000.0
2009-09-04 04:00:00,16.049,16.118,15.955,16.048,1800000.0
2009-09-04 04:05:00,16.061,16.091,15.955,16.054,1800000.0
2009-09-04 04:10:00,16.052,16.08,16.029,16.07,1400000.0
2009-09-04 04:15:00,15.992,16.086,15.907,16.042,1450000.0
2009-09-04 04:20:00,16.05,16.1,15.925,15.945,1550000.0
2009-09-04 04:25:00,15.995,16.097,15.947,16.052,1850000.0
2009-09-04 04:30:00,16.043,16.098,15.925,16.04,1850000.0
2009-09-04 04:35:00,15.993,16.097,15.946,15.994,1850000.0
2009-09-04 04:40:00,16.018,16.086,15.951,16.048,2750000.0
2009-09-04 04:45:00,15.944,16.146,15.897,15.994,2750000.0
2009-09-04 04:50:00,16.029,16.096,15.929,15.991,1950000.0
2009-09-04 04:55:00,15.928,16.092,15.891,16.052,2550000.0
2009-09-04 05:00:00,16.085,16.133,15.931,15.974,2350000.0
2009-09-04 05:05:00,16.072,16.082,15.898,15.939,2600000.0
2009-09-04 05:10:00,15.996,16.098,15.945,15.998,2150000.0
2009-09-04 05:15:00,16.07,16.074,15.892,15.892,2400000.0
2009-09-04 05:20:00,15.899,16.071,15.873,16.014,2400000.0
2009-09-04 05:25:00,15.93,16.046,15.863,15.913,2500000.0
2009-09-04 05:30:00,16.03,16.073,15.897,15.982,2650000.0
2009-09-04 05:35:00,16.04,16.054,15.917,16.036,1250000.0
2009-09-04 05:40:00,16.024,16.07,15.952,16.019,850000.0
2009-09-04 05:45:00,15.973,16.065,15.86,16.042,2050000.0
2009-09-04 05:50:00,15.996,16.014,15.858,15.973,1750000.0
2009-09-04 05:55:00,15.974,16.059,15.885,15.962,2000000.0
2009-09-04 06:00:00,15.973,16.027,15.85,15.954,2200000.0
2009-09-04 06:05:00,15.878,16.02,15.868,15.925,1900000.0
2009-09-04 06:10:00,15.94,16.047,15.874,15.881,1950000.0
2009-09-04 06:15:00,15.914,16.044,15.896,16.041,1900000.0
2009-09-04 06:20:00,15.978,16.054,15.878,15.891,2100000.0
2009-09-04 06:25:00,15.981,16.03,15.875,15.897,2350000.0
2009-09-04 06:30:00,16.047,16.08,15.922,15.988,2300000.0
2009-09-04 06:35:00,16.063,16.092,15.949,16.075,1700000.0
2009-09-04 06:40:00,16.04,16.12,15.897,15.943,2450000.0
2009-09-04 06:45:00,15.946,16.098,15.897,16.043,1800000.0
2009-09-04 06:50:00,15.946,16.081,15.911,16.042,1950000.0
2009-09-04 06:55:00,15.955,16.093,15.927,16.031,2300000.0
2009-09-04 07:00:00,15.989,16.122,15.919,15.947,2100000.0
2009-09-04 07:05:00,16.056,16.09,15.917,16.042,2000000.0
2009-09-04 07:10:00,15.981,16.09,15.874,16.038,3000000.0
2009-09-04 07:15:00,16.072,16.081,15.923,16.006,2000000.0
2009-09-04 07:20:00,16.055,16.103,15.952,16.009,2050000.0
2009-09-04 07:25:00,15.972,16.085,15.923,16.005,1950000.0
2009-09-04 07:30:00,16.051,16.083,15.921,16.001,2250000.0
2009-09-04 07:35:00,15.957,16.082,15.941,15.977,2050000.0
2009-09-04 07:40:00,16.005,16.076,15.897,15.94,2400000.0
2009-09-04 07:45:00,15.958,16.14,15.919,16.048,3200000.0
2009-09-04 07:50:00,15.945,16.086,15.909,16.042,3400000.0
2009-09-04 07:55:00,15.983,16.106,15.91,16.022,2850000.0
2009-09-04 08:00:00,16.033,16.056,15.906,15.943,2200000.0
2009-09-04 08:05:00,15.995,16.058,15.882,15.91,2450000.0
2009-09-04 08:10:00,15.917,16.031,15.858,15.892,2250000.0
2009-09-04 08:15:00,16.013,16.037,15.852,15.862,2500000.0
2009-09-04 08:20:00,15.928,16.048,15.876,15.938,2400000.0
2009-09-04 08:25:00,15.901,16.041,15.874,15.991,2750000.0
2009-09-04 08:30:00,15.889,16.084,15.874,15.927,2250000.0
2009-09-04 08:35:00,16.05,16.077,15.891,15.95,2050000.0
2009-09-04 08:40:00,15.996,16.059,15.878,15.934,2150000.0
2009-09-04 08:45:00,16.006,16.062,15.861,16.011,2700000.0
2009-09-04 08:50:00,15.961,16.012,15.86,15.934,2200000.0
2009-09-04 08:55:00,15.939,16.048,15.867,15.906,2000000.0
2009-09-04 09:00:00,15.891,16.029,15.871,15.894,2600000.0
2009-09-04 09:05:00,15.983,16.033,15.863,16.009,3300000.0
2009-09-04 09:10:00,15.954,16.026,15.816,16.011,2500000.0
2009-09-04 09:15:00,15.983,16.043,15.865,15.976,2250000.0
2009-09-04 09:20:00,15.959,15.996,15.821,15.945,3000000.0
2009-09-04 09:25:00,15.839,15.977,15.823,15.942,2350000.0
2009-09-04 09:30:00,15.86,15.95,15.783,15.824,2550000.0
2009-09-04 09:35:00,15.821,15.945,15.721,15.813,2400000.0
2009-09-04 09:40:00,15.766,15.876,15.738,15.819,2200000.0
2009-09-04 09:45:00,15.749,15.927,15.745,15.852,3000000.0
2009-09-04 09:50:00,15.858,15.896,15.724,15.784,2250000.0
2009-09-04 09:55:00,15.84,15.888,15.73,15.783,2900000.0
2009-09-04 10:00:00,15.746,15.953,15.719,15.888,2350000.0
2009-09-04 10:05:00,15.822,15.898,15.734,15.87,2700000.0
2009-09-04 10:10:00,15.806,15.948,15.772,15.89,2650000.0
2009-09-04 10:15:00,15.761,15.944,15.761,15.91,2200000.0
2009-09-04 10:20:00,15.814,15.892,15.742,15.752,2600000.0
2009-09-04 10:25:00,15.793,15.895,15.724,15.857,2100000.0
2009-09-04 10:30:00,15.81,15.935,15.715,15.768,2450000.0
2009-09-04 10:35:00,15.82,15.848,15.671,15.679,2100000.0
2009-09-04 10:40:00,15.717,15.839,15.648,15.76,2250000.0
2009-09-04 10:45:00,15.699,15.852,15.691,15.852,2300000.0
2009-09-04 10:50:00,15.834,15.903,15.688,15.772,2400000.0
2009-09-04 10:55:00,15.759,15.899,15.734,15.737,1950000.0
2009-09-04 11:00:00,15.817,15.911,15.754,15.883,2450000.0
2009-09-04 11:05:00,15.822,15.945,15.788,15.873,2250000.0
2009-09-04 11:10:00,15.806,15.927,15.772,15.833,2150000.0
2009-09-04 11:15:00,15.806,15.959,15.749,15.906,2100000.0
2009-09-04 11:20:00,15.821,15.966,15.773,15.799,2250000.0
2009-09-04 11:25:00,15.836,15.955,15.758,15.758,2400000.0
2009-09-04 11:30:00,15.752,15.9,15.744,15.83,2200000.0
2009-09-04 11:35:00,15.735,15.891,15.728,15.826,2150000.0
2009-09-04 11:40:00,15.826,15.913,15.736,15.873,2550000.0
2009-09-04 11:45:00,15.81,15.934,15.76,15.784,2050000.0
2009-09-04 11:50:00,15.835,15.916,15.754,15.802,2150000.0
2009-09-04 11:55:00,15.858,15.937,15.764,15.764,2050000.0
2009-09-04 12:00:00,15.885,15.928,15.757,15.793,2700000.0
2009-09-04 12:05:00,15.876,15.923,15.767,15.867,2350000.0
2009-09-04 12:10:00,15.871,15.926,15.762,15.91,2050000.0
2009-09-04 12:15:00,15.836,15.94,15.779,15.836,2300000.0
2009-09-04 12:20:00,15.817,15.959,15.77,15.891,2950000.0
2009-09-04 12:25:00,15.905,15.966,15.782,15.911,2000000.0
2009-09-04 12:30:00,15.82,15.929,15.744,15.767,2000000.0
2009-09-04 12:35:00,15.848,15.922,15.739,15.794,2200000.0
2009-09-04 12:40:00,15.916,15.946,15.768,15.882,2250000.0
2009-09-04 12:45:00,15.88,15.92,15.769,15.826,2150000.0
2009-09-04 12:50:00,15.826,15.92,15.765,15.865,2250000.0
2009-09-04 12:55:00,15.813,15.937,15.804,15.827,2000000.0
2009-09-04 13:00:00,15.917,15.942,15.76,15.918,2250000.0
2009-09-04 13:05:00,15.827,15.958,15.79,15.885,2350000.0
2009-09-04 13:10:00,15.909,15.996,15.856,15.958,2200000.0
2009-09-04 13:15:00,15.905,16.025,15.845,15.892,2200000.0
2009-09-04 13:20:00,15.949,16.023,15.837,16.001,2200000.0
2009-09-04 13:25:00,15.985,16.046,15.846,15.896,2300000.0
2009-09-04 13:30:00,15.96,16.011,15.855,15.903,2350000.0
2009-09-04 13:35:00,15.945,16.004,15.848,15.938,2150000.0
2009-09-04 13:40:00,15.973,15.992,15.836,15.937,2650000.0
2009-09-04 13:45:00,15.933,15.991,15.836,15.895,2200000.0
2009-09-04 13:50:00,15.853,15.961,15.816,15.891,2000000.0
2009-09-04 13:55:00,15.966,16.04,15.823,15.917,2100000.0
2009-09-04 14:00:00,15.943,16.04,15.847,15.997,2350000.0
2009-09-04 14:05:00,15.976,16.028,15.841,15.886,2150000.0
2009-09-04 14:10:00,15.862,16.052,15.843,15.91,2300000.0
2009-09-04 14:15:00,15.942,16.059,15.853,15.915,2350000.0
2009-09-04 14:20:00,15.903,16.002,15.845,15.981,2550000.0
2009-09-04 14:25:00,16.014,16.05,15.865,16.017,2350000.0
2009-09-04 14:30:00,16.025,16.124,15.905,15.956,2300000.0
2009-09-04 14:35:00,16.045,16.098,15.897,15.959,2550000.0
2009-09-04 14:40:00,15.967,16.082,15.838,15.95,2450000.0
2009-09-04 14:45:00,15.959,16.02,15.829,15.868,2050000.0
2009-09-04 14:50:00,15.885,16.016,15.869,15.913,2200000.0
2009-09-04 14:55:00,15.903,16.022,15.834,16.008,2350000.0
2009-09-04 15:00:00,15.981,16.058,15.895,15.995,2000000.0
2009-09-04 15:05:00,16.01,16.03,15.843,15.982,1900000.0
2009-09-04 15:10:00,15.867,16.0,15.808,15.832,2100000.0
2009-09-04 15:15:00,15.968,16.011,15.818,15.851,2250000.0
2009-09-04 15:20:00,15.935,16.037,15.821,15.896,2850000.0
2009-09-04 15:25:00,15.994,15.995,15.829,15.885,2150000.0
2009-09-04 15:30:00,15.925,16.006,15.822,15.94,1900000.0
2009-09-04 15:35:00,15.939,16.077,15.837,15.945,2200000.0
2009-09-04 15:40:00,15.894,16.04,15.88,15.981,2350000.0
2009-09-04 15:45:00,15.888,16.03,15.842,15.968,2000000.0
2009-09-04 15:50:00,15.864,16.012,15.812,15.963,2250000.0
2009-09-04 15:55:00,15.913,16.027,15.825,15.908,1950000.0
2009-09-04 16:00:00,15.851,16.073,15.851,16.02,2500000.0
2009-09-04 16:05:00,16.023,16.091,15.918,16.091,2300000.0
2009-09-04 16:10:00,16.092,16.109,15.93,15.957,2250000.0
2009-09-04 16:15:00,16.057,16.113,15.958,16.09,2200000.0
2009-09-04 16:20:00,16.078,16.102,15.915,15.983,2300000.0
2009-09-04 16:25:00,15.912,16.019,15.874,15.901,2350000.0
2009-09-04 16:30:00,15.975,16.015,15.82,15.981,2200000.0
2009-09-04 16:35:00,15.899,16.031,15.866,15.997,2250000.0
2009-09-04 16:40:00,15.926,16.028,15.82,15.857,2350000.0
2009-09-04 16:45:00,15.792,15.918,15.715,15.715,2350000.0
2009-09-04 16:50:00,15.731,15.912,15.716,15.856,2050000.0
2009-09-04 16:55:00,15.782,15.923,15.753,15.811,2450000.0
2009-09-04 17:00:00,15.821,15.907,15.702,15.733,1950000.0
2009-09-04 17:05:00,15.79,15.875,15.692,15.846,2350000.0
2009-09-04 17:10:00,15.872,15.897,15.707,15.763,2150000.0
2009-09-04 17:15:00,15.807,15.958,15.737,15.835,2350000.0
2009-09-04 17:20:00,15.902,15.934,15.741,15.894,2100000.0
2009-09-04 17:25:00,15.923,15.967,15.776,15.928,2300000.0
2009-09-04 17:30:00,15.841,15.979,15.734,15.898,2350000.0
2009-09-04 17:35:00,16.005,16.035,15.851,16.035,2300000.0
2009-09-04 17:40:00,15.98,16.081,15.902,15.902,2800000.0
2009-09-04 17:45:00,15.984,16.114,15.941,16.063,2400000.0
2009-09-04 17:50:00,16.061,16.137,15.994,16.076,2400000.0
2009-09-04 17:55:00,16.12,16.155,15.929,16.048,2450000.0
2009-09-04 18:00:00,16.044,16.201,16.002,16.179,2200000.0
2009-09-04 18:05:00,16.144,16.213,16.028,16.082,2800000.0
2009-09-04 18:10:00,16.107,16.203,16.037,16.166,3150000.0
2009-09-04 18:15:00,16.095,16.182,16.031,16.031,3700000.0
2009-09-04 18:20:00,16.04,16.205,16.013,16.038,5600000.0
2009-09-04 18:25:00,16.038,16.163,15.995,16.046,3600000.0
2009-09-04 18:30:00,16.063,16.225,16.054,16.137,4100000.0
2009-09-04 18:35:00,16.12,16.303,16.068,16.187,3050000.0
2009-09-04 18:40:00,16.183,16.25,16.095,16.162,6850000.0
2009-09-04 18:45:00,16.153,16.262,16.097,16.193,4700000.0
2009-09-04 18:50:00,16.169,16.251,16.094,16.197,4450000.0
2009-09-04 18:55:00,16.158,16.255,16.109,16.236,4900000.0
2009-09-04 19:00:00,16.247,16.247,16.071,16.137,2250000.0
2009-09-04 19:05:00,16.107,16.219,16.063,16.113,2100000.0
2009-09-04 19:10:00,16.181,16.195,16.034,16.168,1750000.0
2009-09-04 19:15:00,16.088,16.205,16.044,16.199,1900000.0
2009-09-04 19:20:00,16.097,16.275,16.095,16.208,2150000.0
2009-09-04 19:25:00,16.119,16.209,16.024,16.089,2200000.0
2009-09-04 19:30:00,16.2,16.225,16.012,16.082,1900000.0
2009-09-04 19:35:00,16.153,16.194,16.022,16.071,2050000.0
2009-09-04 19:40:00,16.106,16.205,15.981,16.039,2300000.0
2009-09-04 19:45:00,16.024,16.162,16.015,16.094,2100000.0
2009-09-04 19:50:00,16.106,16.141,15.987,16.033,2100000.0
2009-09-04 19:55:00,16.015,16.162,15.983,16.041,2450000.0
2009-09-04 20:00:00,16.132,16.188,15.992,16.149,2350000.0
2009-09-04 20:05:00,16.088,16.154,15.99,16.121,2200000.0
2009-09-04 20:10:00,16.101,16.149,15.954,16.108,2100000.0
2009-09-04 20:15:00,16.036,16.177,15.977,16.051,2300000.0
2009-09-04 20:20:00,16.12,16.164,15.978,16.102,2150000.0
2009-09-04 20:25:00,16.036,16.171,16.004,16.093,1750000.0
2009-09-04 20:30:00,16.069,16.185,16.0,16.044,2200000.0
2009-09-04 20:35:00,16.104,16.145,15.98,16.066,2000000.0
2009-09-04 20:40:00,16.075,16.147,15.965,16.093,2300000.0
2009-09-04 20:45:00,16.147,16.168,15.991,16.094,1950000.0
2009-09-04 20:50:00,16.023,16.177,15.997,16.167,1750000.0
2009-09-04 20:55:00,16.044,16.183,16.015,16.129,1900000.0
2009-09-04 21:00:00,16.14,16.215,16.054,16.16,2250000.0
2009-09-04 21:05:00,16.142,16.172,15.959,16.104,2150000.0
2009-09-04 21:10:00,16.108,16.171,15.989,16.116,2250000.0
2009-09-04 21:15:00,16.154,16.2,15.998,16.121,1950000.0
2009-09-04 21:20:00,16.167,16.204,16.002,16.133,2500000.0
2009-09-04 21:25:00,16.158,16.207,16.046,16.138,2100000.0
2009-09-04 21:30:00,16.144,16.186,16.022,16.043,2000000.0
2009-09-04 21:35:00,16.16,16.184,16.043,16.122,1750000.0
2009-09-04 21:40:00,16.151,16.2,16.031,16.098,2350000.0
2009-09-04 21:45:00,16.154,16.209,16.037,16.119,2150000.0
2009-09-04 21:50:00,16.208,16.247,16.049,16.102,2150000.0
2009-09-04 21:55:00,16.193,16.229,16.084,16.204,2300000.0
2009-09-04 22:00:00,16.064,16.225,16.042,16.18,1900000.0
2009-09-04 22:05:00,16.146,16.242,16.072,16.2,2600000.0
2009-09-04 22:10:00,16.179,16.216,16.024,16.138,1450000.0
2009-09-04 22:15:00,16.132,16.132,16.029,16.029,350000.0
2009-09-04 22:20:00,16.103,16.21,16.036,16.192,1800000.0
2009-09-04 22:25:00,16.178,16.179,16.073,16.073,350000.0
2009-09-04 22:30:00,16.073,16.23,16.073,16.087,1600000.0
2009-09-04 22:35:00,16.19,16.2,16.18,16.18,1100000.0
2009-09-04 22:40:00,16.164,16.194,16.056,16.187,950000.0
2009-09-04 22:50:00,16.191,16.193,16.059,16.147,1100000.0
2009-09-04 22:55:00,16.19,16.19,16.19,16.19,800000.0
2009-09-06 23:00:00,16.187,16.192,16.051,16.099,1350000.0
2009-09-06 23:05:00,16.069,16.194,16.069,16.087,350000.0
2009-09-06 23:10:00,16.135,16.19,16.058,16.166,1050000.0
2009-09-06 23:15:00,16.102,16.228,16.102,16.119,250000.0
2009-09-06 23:20:00,16.153,16.153,16.153,16.153,100000.0
2009-09-06 23:25:00,16.182,16.182,16.07,16.173,350000.0
2009-09-06 23:30:00,16.182,16.188,16.025,16.039,1150000.0
2009-09-06 23:35:00,16.1,16.1,16.073,16.073,100000.0
2009-09-06 23:40:00,16.124,16.197,16.052,16.176,1450000.0
2009-09-06 23:50:00,16.074,16.194,16.052,16.174,1750000.0
2009-09-07 00:00:00,16.148,16.168,16.003,16.142,3400000.0
2009-09-07 00:05:00,16.1,16.268,16.064,16.124,1950000.0
2009-09-07 00:10:00,16.176,16.239,16.024,16.205,2600000.0
2009-09-07 00:15:00,16.191,16.285,16.109,16.247,2000000.0
2009-09-07 00:20:00,16.258,16.278,16.122,16.156,2200000.0
2009-09-07 00:25:00,16.198,16.267,16.054,16.153,1100000.0
2009-09-07 00:30:00,16.066,16.249,16.03,16.204,2150000.0
2009-09-07 00:35:00,16.179,16.217,16.033,16.07,2050000.0
2009-09-07 00:40:00,16.202,16.254,16.087,16.161,2250000.0
2009-09-07 00:45:00,16.236,16.253,16.055,16.23,1850000.0
2009-09-07 00:50:00,16.135,16.274,16.119,16.218,1450000.0
2009-09-07 00:55:00,16.124,16.23,16.095,16.23,2150000.0
2009-09-07 01:00:00,16.224,16.246,16.088,16.225,2100000.0
2009-09-07 01:05:00,16.252,16.263,16.09,16.129,2850000.0
2009-09-07 01:10:00,16.11,16.248,16.053,16.201,1400000.0
2009-09-07 01:15:00,16.211,16.242,16.078,16.117,2150000.0
2009-09-07 01:20:00,16.163,16.266,16.073,16.204,2400000.0
2009-09-07 01:25:00,16.096,16.234,16.053,16.195,1650000.0
2009-09-07 01:30:00,16.209,16.251,16.095,16.238,2450000.0
2009-09-07 01:35:00,16.118,16.254,16.078,16.238,2450000.0
2009-09-07 01:40:00,16.162,16.254,16.038,16.187,3100000.0
2009-09-07 01:45:00,16.21,16.228,16.065,16.2,3650000.0
2009-09-07 01:50:00,16.171,16.235,16.079,16.177,2600000.0
2009-09-07 01:55:00,16.18,16.229,16.073,16.171,2550000.0
2009-09-07 02:00:00,16.19,16.217,16.096,16.126,1900000.0
2009-09-07 02:05:00,16.224,16.266,16.049,16.174,3450000.0
2009-09-07 02:10:00,16.166,16.19,16.029,16.148,2000000.0
2009-09-07 02:15:00,16.194,16.201,15.976,16.12,3100000.0
2009-09-07 02:20:00,16.074,16.168,15.983,16.061,2450000.0
2009-09-07 02:25:00,16.15,16.174,16.031,16.16,3300000.0
2009-09-07 02:30:00,16.029,16.207,16.028,16.116,2850000.0
2009-09-07 02:35:00,16.081,16.191,16.024,16.154,2200000.0
2009-09-07 02:40:00,16.077,16.216,15.993,16.115,1650000.0
2009-09-07 02:45:00,16.058,16.217,16.038,16.17,3300000.0
2009-09-07 02:50:00,16.011,16.189,15.993,16.131,2950000.0
2009-09-07 02:55:00,15.984,16.181,15.978,15.982,4500000.0
2009-09-07 03:00:00,16.06,16.185,16.003,16.185,1800000.0
2009-09-07 03:05:00,16.075,16.19,16.024,16.18,1450000.0
2009-09-07 03:10:00,16.154,16.203,16.047,16.121,1500000.0
2009-09-07 03:15:00,16.107,16.216,16.016,16.117,1950000.0
2009-09-07 03:20:00,16.158,16.198,16.048,16.147,1450000.0
2009-09-07 03:25:00,16.178,16.213,16.048,16.182,2350000.0
2009-09-07 03:30:00,16.108,16.195,16.045,16.105,1250000.0
2009-09-07 03:35:00,16.131,16.216,16.016,16.141,1850000.0
2009-09-07 03:40:00,16.038,16.19,16.038,16.17,600000.0
2009-09-07 03:45:00,16.19,16.19,16.035,16.124,2000000.0
2009-09-07 03:50:00,16.143,16.206,16.039,16.157,2100000.0
2009-09-07 03:55:00,16.098,16.203,16.059,16.097,2150000.0
2009-09-07 04:00:00,16.134,16.143,16.012,16.072,1450000.0
2009-09-07 04:05:00,16.025,16.211,16.025,16.104,1750000.0
2009-09-07 04:10:00,16.131,16.153,16.072,16.098,750000.0
2009-09-07 04:15:00,16.081,16.161,16.035,16.14,1400000.0
2009-09-07 04:20:00,16.175,16.186,16.063,16.099,1300000.0
2009-09-07 04:25:00,16.145,16.178,16.042,16.118,1400000.0
2009-09-07 04:30:00,16.042,16.175,16.027,16.029,1300000.0
2009-09-07 04:35:00,16.123,16.19,16.019,16.09,2150000.0
2009-09-07 04:40:00,16.084,16.19,16.031,16.157,2250000.0
2009-09-07 04:45:00,16.17,16.17,16.027,16.079,1750000.0
2009-09-07 04:50:00,16.054,16.17,16.054,16.096,1200000.0
2009-09-07 04:55:00,16.15,16.203,16.013,16.176,1950000.0
2009-09-07 05:00:00,16.071,16.173,16.017,16.156,2000000.0
2009-09-07 05:05:00,16.18,16.18,16.016,16.058,1750000.0
2009-09-07 05:10:00,16.024,16.171,16.015,16.137,1450000.0
2009-09-07 05:15:00,16.151,16.183,15.986,15.986,1900000.0
2009-09-07 05:20:00,16.139,16.188,15.984,16.152,1750000.0
2009-09-07 05:25:00,16.185,16.188,15.975,16.156,1400000.0
2009-09-07 05:30:00,16.157,16.179,16.014,16.079,1600000.0
2009-09-07 05:35:00,16.036,16.184,16.027,16.156,1500000.0
2009-09-07 05:40:00,16.137,16.19,16.031,16.13,1650000.0
2009-09-07 05:45:00,16.132,16.194,16.044,16.155,1950000.0
2009-09-07 05:50:00,16.125,16.189,16.015,16.155,1300000.0
2009-09-07 05:55:00,16.087,16.198,16.018,16.135,1800000.0
2009-09-07 06:00:00,16.125,16.166,15.982,16.097,2300000.0
2009-09-07 06:05:00,16.035,16.185,16.009,16.17,1550000.0
2009-09-07 06:10:00,16.078,16.198,16.034,16.034,1550000.0
2009-09-07 06:15:00,16.156,16.207,16.003,16.163,2050000.0
2009-09-07 06:20:00,16.128,16.215,16.0,16.036,1750000.0
2009-09-07 06:25:00,16.121,16.207,15.996,16.053,2200000.0
2009-09-07 06:30:00,16.167,16.19,16.029,16.094,1850000.0
2009-09-07 06:35:00,16.121,16.21,16.042,16.21,2250000.0
2009-09-07 06:40:00,16.144,16.246,16.045,16.111,2700000.0
2009-09-07 06:45:00,16.21,16.22,16.072,16.181,2350000.0
2009-09-07 06:50:00,16.086,16.201,16.024,16.156,1950000.0
2009-09-07 06:55:00,16.063,16.237,16.033,16.129,2200000.0
2009-09-07 07:00:00,16.1,16.2,16.045,16.061,1750000.0
2009-09-07 07:05:00,16.165,16.199,15.996,16.148,1700000.0
2009-09-07 07:10:00,16.106,16.227,16.019,16.146,3100000.0
2009-09-07 07:15:00,16.123,16.177,16.027,16.084,1400000.0
2009-09-07 07:20:00,16.155,16.187,16.004,16.065,1900000.0
2009-09-07 07:25:00,16.058,16.166,15.99,16.108,1750000.0
2009-09-07 07:30:00,16.079,16.194,15.987,16.116,2250000.0
2009-09-07 07:35:00,16.064,16.173,16.022,16.082,2050000.0
2009-09-07 07:40:00,16.1,16.211,16.0,16.061,2300000.0
2009-09-07 07:45:00,16.074,16.169,16.021,16.147,3200000.0
2009-09-07 07:50:00,16.076,16.193,16.022,16.164,3400000.0
2009-09-07 07:55:00,16.09,16.157,15.994,16.136,2850000.0
2009-09-07 08:00:00,16.145,16.188,16.006,16.089,2050000.0
2009-09-07 08:05:00,16.124,16.175,16.024,16.087,2350000.0
2009-09-07 08:10:00,16.082,16.23,16.059,16.116,2250000.0
2009-09-07 08:15:00,16.248,16.285,16.09,16.142,2500000.0
2009-09-07 08:20:00,16.198,16.3,16.132,16.172,2400000.0
2009-09-07 08:25:00,16.152,16.283,16.083,16.194,2750000.0
2009-09-07 08:30:00,16.104,16.231,16.068,16.122,2250000.0
2009-09-07 08:35:00,16.227,16.242,16.036,16.149,2000000.0
2009-09-07 08:40:00,16.194,16.273,16.068,16.168,2150000.0
2009-09-07 08:45:00,16.212,16.268,16.1,16.264,2700000.0
2009-09-07 08:50:00,16.197,16.288,16.077,16.214,2200000.0
2009-09-07 08:55:00,16.187,16.312,16.146,16.239,2000000.0
2009-09-07 09:00:00,16.236,16.356,16.209,16.217,2600000.0
2009-09-07 09:05:00,16.308,16.359,16.155,16.319,3300000.0
2009-09-07 09:10:00,16.231,16.325,16.139,16.312,2500000.0
2009-09-07 09:15:00,16.314,16.342,16.131,16.257,2250000.0
2009-09-07 09:20:00,16.266,16.292,16.112,16.239,3000000.0
2009-09-07 09:25:00,16.152,16.344,16.121,16.289,2350000.0
2009-09-07 09:30:00,16.195,16.326,16.151,16.188,2550000.0
2009-09-07 09:35:00,16.175,16.351,16.165,16.22,2400000.0
2009-09-07 09:40:00,16.187,16.326,16.177,16.235,2200000.0
2009-09-07 09:45:00,16.186,16.322,16.152,16.31,2800000.0
2009-09-07 09:50:00,16.264,16.325,16.157,16.218,2250000.0
2009-09-07 09:55:00,16.264,16.354,16.188,16.224,3100000.0
2009-09-07 10:00:00,16.168,16.352,16.147,16.302,2350000.0
2009-09-07 10:05:00,16.222,16.321,16.152,16.275,2700000.0
2009-09-07 10:10:00,16.206,16.344,16.179,16.34,2200000.0
2009-09-07 10:15:00,16.175,16.327,16.138,16.327,2200000.0
2009-09-07 10:20:00,16.236,16.314,16.169,16.179,2600000.0
2009-09-07 10:25:00,16.235,16.336,16.149,16.307,2100000.0
2009-09-07 10:30:00,16.237,16.323,16.126,16.224,2450000.0
2009-09-07 10:35:00,16.286,16.311,16.118,16.121,2100000.0
2009-09-07 10:40:00,16.163,16.289,16.109,16.234,2250000.0
2009-09-07 10:45:00,16.26,16.281,16.131,16.272,2500000.0
2009-09-07 10:50:00,16.274,16.312,16.134,16.175,2400000.0
2009-09-07 10:55:00,16.148,16.288,16.106,16.122,1950000.0
2009-09-07 11:00:00,16.181,16.293,16.097,16.226,2450000.0
2009-09-07 11:05:00,16.168,16.278,16.077,16.218,2250000.0
2009-09-07 11:10:00,16.153,16.293,16.11,16.184,2150000.0
2009-09-07 11:15:00,16.148,16.273,16.086,16.249,2100000.0
2009-09-07 11:20:00,16.133,16.274,16.133,16.158,2250000.0
2009-09-07 11:25:00,16.159,16.264,16.099,16.099,2400000.0
2009-09-07 11:30:00,16.112,16.269,16.096,16.185,2200000.0
2009-09-07 11:35:00,16.096,16.255,16.086,16.187,2150000.0
2009-09-07 11:40:00,16.17,16.299,16.11,16.21,2550000.0
2009-09-07 11:45:00,16.15,16.264,16.1,16.125,2050000.0
2009-09-07 11:50:00,16.194,16.296,16.129,16.186,2150000.0
2009-09-07 11:55:00,16.214,16.316,16.151,16.163,2050000.0
2009-09-07 12:00:00,16.276,16.305,16.13,16.164,2700000.0
2009-09-07 12:05:00,16.259,16.315,16.163,16.252,2350000.0
2009-09-07 12:10:00,16.259,16.301,16.142,16.288,2050000.0
2009-09-07 12:15:00,16.205,16.331,16.155,16.214,2300000.0
2009-09-07 12:20:00,16.167,16.331,16.154,16.267,2950000.0
2009-09-07 12:25:00,16.281,16.329,16.144,16.292,2000000.0
2009-09-07 12:30:00,16.21,16.318,16.114,16.198,2000000.0
2009-09-07 12:35:00,16.267,16.296,16.121,16.174,2200000.0
2009-09-07 12:40:00,16.275,16.275,16.115,16.175,2250000.0
2009-09-07 12:45:00,16.219,16.286,16.102,16.161,2150000.0
2009-09-07 12:50:00,16.163,16.263,16.096,16.165,2250000.0
2009-09-07 12:55:00,16.113,16.226,16.085,16.12,2000000.0
2009-09-07 13:00:00,16.207,16.24,16.062,16.149,2250000.0
2009-09-07 13:05:00,16.052,16.195,16.018,16.122,2350000.0
2009-09-07 13:10:00,16.124,16.201,16.053,16.149,2200000.0
2009-09-07 13:15:00,16.104,16.281,16.073,16.141,2200000.0
2009-09-07 13:20:00,16.158,16.232,16.064,16.213,2200000.0
2009-09-07 13:25:00,16.198,16.26,16.078,16.108,2300000.0
2009-09-07 13:30:00,16.19,16.236,16.096,16.145,2350000.0
2009-09-07 13:35:00,16.214,16.264,16.094,16.195,2150000.0
2009-09-07 13:40:00,16.228,16.239,16.073,16.2,2650000.0
2009-09-07 13:45:00,16.179,16.23,16.067,16.17,2200000.0
2009-09-07 13:50:00,16.119,16.254,16.068,16.174,1600000.0
2009-09-07 13:55:00,16.234,16.241,16.087,16.146,2100000.0
2009-09-07 14:00:00,16.201,16.288,16.094,16.259,2350000.0
2009-09-07 14:05:00,16.23,16.287,16.111,16.163,2150000.0
2009-09-07 14:10:00,16.114,16.28,16.108,16.146,2300000.0
2009-09-07 14:15:00,16.193,16.236,16.073,16.158,2350000.0
2009-09-07 14:20:00,16.16,16.261,16.068,16.194,2550000.0
2009-09-07 14:25:00,16.232,16.264,16.088,16.216,2350000.0
2009-09-07 14:30:00,16.22,16.266,16.118,16.128,2300000.0
2009-09-07 14:35:00,16.221,16.228,16.09,16.132,2550000.0
2009-09-07 14:40:00,16.155,16.274,16.104,16.204,2450000.0
2009-09-07 14:45:00,16.26,16.26,16.081,16.106,2050000.0
2009-09-07 14:50:00,16.127,16.276,16.119,16.184,2200000.0
2009-09-07 14:55:00,16.184,16.278,16.106,16.265,2350000.0
2009-09-07 15:00:00,16.215,16.273,16.107,16.243,2000000.0
2009-09-07 15:05:00,16.244,16.291,16.111,16.291,1900000.0
2009-09-07 15:10:00,16.158,16.307,16.126,16.172,2100000.0
2009-09-07 15:15:00,16.29,16.302,16.11,16.128,2250000.0
2009-09-07 15:20:00,16.224,16.283,16.115,16.161,2850000.0
2009-09-07 15:25:00,16.254,16.265,16.115,16.161,2150000.0
2009-09-07 15:30:00,16.195,16.307,16.114,16.256,1900000.0
2009-09-07 15:35:00,16.234,16.333,16.133,16.216,2200000.0
2009-09-07 15:40:00,16.169,16.303,16.129,16.25,2350000.0
2009-09-07 15:45:00,16.15,16.297,16.15,16.268,2000000.0
2009-09-07 15:50:00,16.19,16.305,16.114,16.285,2250000.0
2009-09-07 15:55:00,16.229,16.308,16.124,16.191,1950000.0
2009-09-07 16:00:00,16.142,16.309,16.121,16.208,2500000.0
2009-09-07 16:05:00,16.22,16.274,16.107,16.26,2300000.0
2009-09-07 16:10:00,16.277,16.334,16.112,16.146,2250000.0
2009-09-07 16:15:00,16.284,16.337,16.146,16.303,2200000.0
2009-09-07 16:20:00,16.294,16.349,16.177,16.271,2300000.0
2009-09-07 16:25:00,16.211,16.342,16.146,16.281,2350000.0
2009-09-07 16:30:00,16.287,16.31,16.104,16.25,2100000.0
2009-09-07 16:35:00,16.3,16.31,16.152,16.278,2250000.0
2009-09-07 16:40:00,16.207,16.301,16.157,16.221,2350000.0
2009-09-07 16:45:00,16.202,16.32,16.158,16.184,2350000.0
2009-09-07 16:50:00,16.2,16.336,16.146,16.251,2050000.0
2009-09-07 16:55:00,16.182,16.34,16.171,16.247,2450000.0
2009-09-07 17:00:00,16.264,16.355,16.117,16.163,1950000.0
2009-09-07 17:05:00,16.32,16.34,16.155,16.34,2150000.0
2009-09-07 17:10:00,16.306,16.33,16.109,16.171,1900000.0
2009-09-07 17:15:00,16.2,16.33,16.14,16.207,2350000.0
2009-09-07 17:20:00,16.299,16.32,16.155,16.32,2000000.0
2009-09-07 17:25:00,16.292,16.33,16.136,16.288,2000000.0
2009-09-07 17:30:00,16.187,16.327,16.136,16.226,2350000.0
2009-09-07 17:35:00,16.328,16.35,16.172,16.34,2250000.0
2009-09-07 17:40:00,16.276,16.34,16.123,16.34,2700000.0
2009-09-07 17:45:00,16.209,16.34,16.126,16.25,2850000.0
2009-09-07 17:50:00,16.268,16.318,16.168,16.248,2400000.0
2009-09-07 17:55:00,16.3,16.323,16.144,16.201,2450000.0
2009-09-07 18:00:00,16.193,16.29,16.128,16.271,2200000.0
2009-09-07 18:05:00,16.25,16.297,16.132,16.182,2800000.0
2009-09-07 18:10:00,16.197,16.32,16.169,16.303,2050000.0
2009-09-07 18:15:00,16.35,16.35,16.172,16.34,2750000.0
2009-09-07 18:20:00,16.219,16.35,16.183,16.2,5950000.0
2009-09-07 18:25:00,16.34,16.34,16.153,16.33,3850000.0
2009-09-07 18:30:00,16.2,16.344,16.154,16.209,4100000.0
2009-09-07 18:35:00,16.205,16.313,16.157,16.213,3050000.0
2009-09-07 18:40:00,16.236,16.321,16.157,16.244,6850000.0
2009-09-07 18:45:00,16.219,16.34,16.16,16.259,3800000.0
2009-09-07 18:50:00,16.222,16.373,16.172,16.244,4450000.0
2009-09-07 18:55:00,16.218,16.308,16.158,16.28,4900000.0
2009-09-07 19:00:00,16.284,16.33,16.124,16.226,2000000.0
2009-09-07 19:05:00,16.201,16.34,16.152,16.21,2250000.0
2009-09-07 19:10:00,16.209,16.329,16.163,16.171,2400000.0
2009-09-07 19:15:00,16.34,16.34,16.33,16.33,400000.0
2009-09-07 19:20:00,16.202,16.35,16.202,16.32,750000.0
2009-09-07 19:25:00,16.31,16.34,16.206,16.32,1050000.0
2009-09-07 19:30:00,16.272,16.36,16.143,16.36,1250000.0
2009-09-07 19:35:00,16.258,16.291,16.158,16.289,550000.0
2009-09-07 19:40:00,16.207,16.325,16.197,16.293,550000.0
2009-09-07 19:45:00,16.34,16.34,16.31,16.31,550000.0
2009-09-07 19:50:00,16.246,16.32,16.161,16.31,900000.0
2009-09-07 19:55:00,16.239,16.336,16.172,16.172,350000.0
2009-09-07 20:00:00,16.255,16.28,16.127,16.28,1450000.0
2009-09-07 20:05:00,16.185,16.309,16.185,16.28,1000000.0
2009-09-07 20:10:00,16.236,16.313,16.144,16.239,850000.0
2009-09-07 20:15:00,16.239,16.288,16.122,16.182,1050000.0
2009-09-07 20:20:00,16.282,16.299,16.175,16.27,950000.0
2009-09-07 20:25:00,16.29,16.29,16.29,16.29,550000.0
2009-09-07 20:30:00,16.202,16.344,16.169,16.29,1100000.0
2009-09-07 20:35:00,16.28,16.28,16.28,16.28,550000.0
2009-09-07 20:40:00,16.249,16.296,16.175,16.175,550000.0
2009-09-07 20:50:00,16.154,16.293,16.145,16.29,1150000.0
2009-09-07 21:00:00,16.252,16.29,16.097,16.138,1100000.0
2009-09-07 21:05:00,16.255,16.292,16.148,16.245,350000.0
2009-09-07 21:10:00,16.253,16.301,16.16,16.269,650000.0
2009-09-07 21:15:00,16.302,16.327,16.164,16.184,850000.0
2009-09-07 21:20:00,16.283,16.283,16.138,16.233,1000000.0
2009-09-07 21:30:00,16.176,16.303,16.144,16.164,600000.0
2009-09-07 21:35:00,16.33,16.33,16.124,16.265,700000.0
2009-09-07 21:40:00,16.232,16.273,16.118,16.175,1450000.0
2009-09-07 21:50:00,16.267,16.336,16.171,16.171,700000.0
2009-09-07 22:00:00,16.162,16.268,16.134,16.136,300000.0
2009-09-07 22:10:00,16.282,16.282,16.133,16.212,1350000.0
2009-09-07 22:20:00,16.181,16.303,16.148,16.244,1200000.0
2009-09-07 22:25:00,16.293,16.323,16.185,16.185,350000.0
2009-09-07 22:30:00,16.193,16.336,16.193,16.249,700000.0
2009-09-07 22:40:00,16.254,16.284,16.185,16.283,550000.0
2009-09-07 22:50:00,16.266,16.275,16.125,16.135,750000.0
2009-09-07 23:00:00,16.277,16.282,16.141,16.225,1300000.0
2009-09-07 23:05:00,16.26,16.26,16.26,16.26,1050000.0
2009-09-07 23:10:00,16.231,16.296,16.149,16.253,1050000.0
2009-09-07 23:15:00,16.258,16.277,16.244,16.277,400000.0
2009-09-07 23:20:00,16.243,16.243,16.243,16.243,100000.0
2009-09-07 23:30:00,16.272,16.278,16.138,16.241,550000.0
2009-09-07 23:40:00,16.201,16.299,16.135,16.141,1100000.0
2009-09-07 23:45:00,16.17,16.35,16.148,16.258,700000.0
2009-09-07 23:50:00,16.163,16.295,16.111,16.206,1750000.0
2009-09-08 00:00:00,16.294,16.34,16.124,16.293,2900000.0
2009-09-08 00:05:00,16.3,16.3,16.184,16.186,1050000.0
2009-09-08 00:10:00,16.284,16.337,16.134,16.24,2600000.0
2009-09-08 00:15:00,16.229,16.351,16.131,16.266,1600000.0
2009-09-08 00:20:00,16.241,16.331,16.177,16.221,1450000.0
2009-09-08 00:25:00,16.239,16.319,16.236,16.253,800000.0
2009-09-08 00:30:00,16.207,16.415,16.182,16.303,2400000.0
2009-09-08 00:35:00,16.323,16.323,16.159,16.2,2200000.0
2009-09-08 00:40:00,16.331,16.37,16.171,16.268,3000000.0
2009-09-08 00:45:00,16.311,16.348,16.126,16.301,2300000.0
2009-09-08 00:50:00,16.171,16.373,16.171,16.205,2100000.0
2009-09-08 00:55:00,16.213,16.331,16.174,16.309,2250000.0
2009-09-08 01:00:00,16.324,16.352,16.148,16.329,2850000.0
2009-09-08 01:05:00,16.337,16.346,16.196,16.219,2850000.0
2009-09-08 01:10:00,16.253,16.344,16.181,16.33,2200000.0
2009-09-08 01:15:00,16.192,16.333,16.188,16.243,2500000.0
2009-09-08 01:20:00,16.279,16.343,16.174,16.343,2650000.0
2009-09-08 01:25:00,16.218,16.34,16.176,16.289,2150000.0
2009-09-08 01:30:00,16.324,16.33,16.192,16.313,2450000.0
2009-09-08 01:35:00,16.238,16.343,16.176,16.327,2900000.0
2009-09-08 01:40:00,16.267,16.333,16.179,16.28,2650000.0
2009-09-08 01:45:00,16.27,16.324,16.218,16.307,1100000.0
2009-09-08 01:50:00,16.289,16.362,16.168,16.281,2800000.0
2009-09-08 01:55:00,16.291,16.332,16.189,16.267,2600000.0
2009-09-08 02:00:00,16.29,16.349,16.202,16.247,2050000.0
2009-09-08 02:05:00,16.252,16.369,16.162,16.319,3400000.0
2009-09-08 02:10:00,16.336,16.385,16.171,16.381,2300000.0
2009-09-08 02:15:00,16.368,16.379,16.169,16.363,3100000.0
2009-09-08 02:20:00,16.308,16.39,16.252,16.321,2250000.0
2009-09-08 02:25:00,16.355,16.422,16.221,16.401,3400000.0
2009-09-08 02:30:00,16.277,16.488,16.253,16.398,2850000.0
2009-09-08 02:35:00,16.382,16.468,16.266,16.415,2250000.0
2009-09-08 02:40:00,16.34,16.445,16.256,16.408,2050000.0
2009-09-08 02:45:00,16.277,16.424,16.251,16.408,3300000.0
2009-09-08 02:50:00,16.302,16.432,16.272,16.393,2950000.0
2009-09-08 02:55:00,16.277,16.464,16.265,16.27,4500000.0
2009-09-08 03:00:00,16.351,16.465,16.31,16.421,1950000.0
2009-09-08 03:05:00,16.41,16.453,16.282,16.414,2650000.0
2009-09-08 03:10:00,16.456,16.456,16.301,16.42,2150000.0
2009-09-08 03:15:00,16.356,16.476,16.285,16.363,2000000.0
2009-09-08 03:20:00,16.405,16.44,16.294,16.407,1700000.0
2009-09-08 03:25:00,16.396,16.435,16.283,16.394,2500000.0
2009-09-08 03:30:00,16.404,16.437,16.245,16.328,1700000.0
2009-09-08 03:35:00,16.358,16.415,16.254,16.376,2150000.0
2009-09-08 03:40:00,16.296,16.451,16.248,16.353,2100000.0
2009-09-08 03:45:00,16.303,16.42,16.281,16.34,1950000.0
2009-09-08 03:50:00,16.371,16.425,16.227,16.373,2100000.0
2009-09-08 03:55:00,16.302,16.425,16.24,16.354,2400000.0
2009-09-08 04:00:00,16.306,16.388,16.242,16.242,1300000.0
2009-09-08 04:05:00,16.35,16.407,16.27,16.334,2850000.0
2009-09-08 04:10:00,16.288,16.394,16.255,16.394,1850000.0
2009-09-08 04:15:00,16.369,16.422,16.263,16.384,2050000.0
2009-09-08 04:20:00,16.402,16.421,16.286,16.421,1250000.0
2009-09-08 04:25:00,16.408,16.5,16.257,16.403,3500000.0
2009-09-08 04:30:00,16.3,16.454,16.285,16.423,2250000.0
2009-09-08 04:35:00,16.396,16.461,16.265,16.346,2900000.0
2009-09-08 04:40:00,16.374,16.517,16.274,16.345,4550000.0
2009-09-08 04:45:00,16.301,16.483,16.289,16.358,3750000.0
2009-09-08 04:50:00,16.348,16.474,16.303,16.431,2950000.0
2009-09-08 04:55:00,16.432,16.476,16.274,16.416,3650000.0
2009-09-08 05:00:00,16.328,16.456,16.274,16.351,2900000.0
2009-09-08 05:05:00,16.309,16.521,16.292,16.454,3850000.0
2009-09-08 05:10:00,16.383,16.46,16.252,16.404,2800000.0
2009-09-08 05:15:00,16.424,16.485,16.25,16.301,3150000.0
2009-09-08 05:20:00,16.319,16.476,16.276,16.334,3100000.0
2009-09-08 05:25:00,16.41,16.468,16.299,16.411,2200000.0
2009-09-08 05:30:00,16.424,16.468,16.26,16.365,2050000.0
2009-09-08 05:35:00,16.295,16.454,16.287,16.411,2150000.0
2009-09-08 05:40:00,16.421,16.456,16.29,16.402,1850000.0
2009-09-08 05:45:00,16.39,16.467,16.3,16.467,1950000.0
2009-09-08 05:50:00,16.421,16.452,16.29,16.415,2200000.0
2009-09-08 05:55:00,16.396,16.479,16.297,16.434,2050000.0
2009-09-08 06:00:00,16.414,16.499,16.308,16.308,2800000.0
2009-09-08 06:05:00,16.293,16.473,16.293,16.337,1650000.0
2009-09-08 06:10:00,16.41,16.465,16.323,16.338,1750000.0
2009-09-08 06:15:00,16.393,16.466,16.326,16.458,1900000.0
2009-09-08 06:20:00,16.421,16.456,16.296,16.323,2350000.0
2009-09-08 06:25:00,16.424,16.483,16.304,16.316,2200000.0
2009-09-08 06:30:00,16.449,16.463,16.296,16.375,1950000.0
2009-09-08 06:35:00,16.409,16.468,16.297,16.468,2250000.0
2009-09-08 06:40:00,16.432,16.493,16.335,16.457,2500000.0
2009-09-08 06:45:00,16.382,16.457,16.313,16.45,1850000.0
2009-09-08 06:50:00,16.357,16.488,16.314,16.444,1900000.0
2009-09-08 06:55:00,16.361,16.519,16.294,16.452,2250000.0
2009-09-08 07:00:00,16.408,16.5,16.371,16.495,2200000.0
2009-09-08 07:05:00,16.472,16.523,16.389,16.482,1950000.0
2009-09-08 07:10:00,16.415,16.514,16.326,16.414,3200000.0
2009-09-08 07:15:00,16.391,16.516,16.355,16.445,2100000.0
2009-09-08 07:20:00,16.498,16.528,16.346,16.418,1950000.0
2009-09-08 07:25:00,16.418,16.523,16.342,16.435,2000000.0
2009-09-08 07:30:00,16.487,16.551,16.346,16.461,2250000.0
2009-09-08 07:35:00,16.397,16.503,16.341,16.419,2050000.0
2009-09-08 07:40:00,16.444,16.537,16.327,16.361,2550000.0
2009-09-08 07:45:00,16.393,16.513,16.352,16.471,3200000.0
2009-09-08 07:50:00,16.366,16.502,16.334,16.472,3400000.0
2009-09-08 07:55:00,16.423,16.504,16.345,16.477,3200000.0
2009-09-08 08:00:00,16.469,16.525,16.362,16.455,2150000.0
2009-09-08 08:05:00,16.51,16.631,16.404,16.54,2650000.0
2009-09-08 08:10:00,16.608,16.706,16.486,16.551,2250000.0
2009-09-08 08:15:00,16.644,16.682,16.506,16.529,2500000.0
2009-09-08 08:20:00,16.578,16.692,16.502,16.56,2400000.0
2009-09-08 08:25:00,16.564,16.675,16.463,16.614,2750000.0
2009-09-08 08:30:00,16.517,16.681,16.506,16.579,2250000.0
2009-09-08 08:35:00,16.693,16.709,16.552,16.609,2050000.0
2009-09-08 08:40:00,16.667,16.764,16.552,16.645,2150000.0
2009-09-08 08:45:00,16.698,16.769,16.58,16.717,2700000.0
2009-09-08 08:50:00,16.653,16.727,16.565,16.646,2200000.0
2009-09-08 08:55:00,16.644,16.769,16.577,16.671,2000000.0
2009-09-08 09:00:00,16.692,16.789,16.568,16.581,2600000.0
2009-09-08 09:05:00,16.729,16.775,16.598,16.734,3300000.0
2009-09-08 09:10:00,16.665,16.747,16.542,16.713,2500000.0
2009-09-08 09:15:00,16.665,16.71,16.511,16.651,2250000.0
2009-09-08 09:20:00,16.665,16.696,16.527,16.651,3000000.0
2009-09-08 09:25:00,16.7,16.711,16.521,16.642,2400000.0
2009-09-08 09:30:00,16.571,16.665,16.499,16.548,2550000.0
2009-09-08 09:35:00,16.507,16.668,16.507,16.592,2400000.0
2009-09-08 09:40:00,16.544,16.721,16.527,16.663,2200000.0
2009-09-08 09:45:00,16.597,16.79,16.597,16.698,3000000.0
2009-09-08 09:50:00,16.71,16.788,16.595,16.696,2250000.0
2009-09-08 09:55:00,16.704,16.774,16.597,16.625,2900000.0
2009-09-08 10:00:00,16.623,16.769,16.609,16.759,2350000.0
2009-09-08 10:05:00,16.7,16.804,16.601,16.749,2700000.0
2009-09-08 10:10:00,16.657,16.773,16.619,16.755,2650000.0
2009-09-08 10:15:00,16.627,16.79,16.578,16.731,2200000.0
2009-09-08 10:20:00,16.685,16.764,16.6,16.621,2600000.0
2009-09-08 10:25:00,16.664,16.781,16.613,16.734,2100000.0
2009-09-08 10:30:00,16.679,16.773,16.602,16.668,2450000.0
2009-09-08 10:35:00,16.735,16.771,16.581,16.593,2100000.0
2009-09-08 10:40:00,16.633,16.747,16.531,16.662,2250000.0
2009-09-08 10:45:00,16.571,16.726,16.571,16.686,2300000.0
2009-09-08 10:50:00,16.682,16.762,16.535,16.603,2400000.0
2009-09-08 10:55:00,16.546,16.699,16.546,16.553,1950000.0
2009-09-08 11:00:00,16.635,16.744,16.554,16.645,2450000.0
2009-09-08 11:05:00,16.563,16.719,16.551,16.657,2250000.0
2009-09-08 11:10:00,16.595,16.754,16.555,16.647,2150000.0
2009-09-08 11:15:00,16.611,16.745,16.57,16.739,2100000.0
2009-09-08 11:20:00,16.582,16.746,16.582,16.62,2250000.0
2009-09-08 11:25:00,16.611,16.746,16.591,16.646,2400000.0
2009-09-08 11:30:00,16.617,16.755,16.602,16.683,2200000.0
2009-09-08 11:35:00,16.596,16.778,16.596,16.686,2150000.0
2009-09-08 11:40:00,16.669,16.752,16.604,16.736,2550000.0
2009-09-08 11:45:00,16.706,16.802,16.62,16.634,2050000.0
2009-09-08 11:50:00,16.686,16.766,16.55,16.592,2150000.0
2009-09-08 11:55:00,16.658,16.73,16.564,16.571,2050000.0
2009-09-08 12:00:00,16.675,16.709,16.491,16.603,2700000.0
2009-09-08 12:05:00,16.695,16.714,16.545,16.649,2350000.0
2009-09-08 12:10:00,16.653,16.723,16.546,16.723,2050000.0
2009-09-08 12:15:00,16.625,16.704,16.535,16.601,2300000.0
2009-09-08 12:20:00,16.565,16.692,16.526,16.667,2950000.0
2009-09-08 12:25:00,16.689,16.69,16.536,16.686,2000000.0
2009-09-08 12:30:00,16.587,16.682,16.518,16.56,2000000.0
2009-09-08 12:35:00,16.666,16.703,16.546,16.568,2200000.0
2009-09-08 12:40:00,16.686,16.702,16.548,16.595,2250000.0
2009-09-08 12:45:00,16.633,16.686,16.51,16.609,2150000.0
2009-09-08 12:50:00,16.592,16.723,16.553,16.631,2250000.0
2009-09-08 12:55:00,16.578,16.716,16.56,16.605,2000000.0
2009-09-08 13:00:00,16.693,16.709,16.522,16.667,2250000.0
2009-09-08 13:05:00,16.597,16.764,16.56,16.695,2350000.0
2009-09-08 13:10:00,16.714,16.772,16.583,16.69,2200000.0
2009-09-08 13:15:00,16.64,16.761,16.542,16.589,2200000.0
2009-09-08 13:20:00,16.656,16.714,16.532,16.714,2200000.0
2009-09-08 13:25:00,16.692,16.733,16.561,16.602,2300000.0
2009-09-08 13:30:00,16.694,16.718,16.566,16.62,2350000.0
2009-09-08 13:35:00,16.675,16.724,16.57,16.668,2150000.0
2009-09-08 13:40:00,16.718,16.718,16.539,16.662,2650000.0
2009-09-08 13:45:00,16.661,16.726,16.513,16.588,2200000.0
2009-09-08 13:50:00,16.586,16.698,16.531,16.607,2000000.0
2009-09-08 13:55:00,16.692,16.708,16.538,16.603,2100000.0
2009-09-08 14:00:00,16.635,16.704,16.532,16.67,2350000.0
2009-09-08 14:05:00,16.653,16.686,16.498,16.536,2150000.0
2009-09-08 14:10:00,16.535,16.667,16.483,16.517,2300000.0
2009-09-08 14:15:00,16.571,16.652,16.46,16.569,2350000.0
2009-09-08 14:20:00,16.55,16.64,16.451,16.541,2550000.0
2009-09-08 14:25:00,16.568,16.624,16.458,16.598,2350000.0
2009-09-08 14:30:00,16.583,16.672,16.474,16.539,2300000.0
2009-09-08 14:35:00,16.634,16.683,16.53,16.563,2550000.0
2009-09-08 14:40:00,16.573,16.701,16.505,16.611,2450000.0
2009-09-08 14:45:00,16.629,16.689,16.523,16.547,2050000.0
2009-09-08 14:50:00,16.568,16.685,16.547,16.594,2200000.0
2009-09-08 14:55:00,16.593,16.684,16.513,16.668,2350000.0
2009-09-08 15:00:00,16.628,16.721,16.542,16.656,2000000.0
2009-09-08 15:05:00,16.648,16.693,16.488,16.648,1900000.0
2009-09-08 15:10:00,16.519,16.67,16.455,16.504,2100000.0
2009-09-08 15:15:00,16.645,16.701,16.497,16.539,2250000.0
2009-09-08 15:20:00,16.604,16.68,16.501,16.587,2850000.0
2009-09-08 15:25:00,16.66,16.689,16.53,16.607,2150000.0
2009-09-08 15:30:00,16.589,16.694,16.549,16.625,1900000.0
2009-09-08 15:35:00,16.618,16.701,16.496,16.573,2200000.0
2009-09-08 15:40:00,16.519,16.656,16.467,16.573,2350000.0
2009-09-08 15:45:00,16.489,16.721,16.489,16.673,2000000.0
2009-09-08 15:50:00,16.552,16.671,16.487,16.646,2250000.0
2009-09-08 15:55:00,16.581,16.643,16.489,16.572,1950000.0
2009-09-08 16:00:00,16.488,16.628,16.486,16.598,2500000.0
2009-09-08 16:05:00,16.596,16.631,16.462,16.607,2300000.0
2009-09-08 16:10:00,16.601,16.633,16.456,16.481,2250000.0
2009-09-08 16:15:00,16.595,16.647,16.478,16.647,2200000.0
2009-09-08 16:20:00,16.649,16.695,16.531,16.654,2300000.0
2009-09-08 16:25:00,16.6,16.715,16.545,16.655,2350000.0
2009-09-08 16:30:00,16.672,16.707,16.546,16.678,2200000.0
2009-09-08 16:35:00,16.604,16.721,16.55,16.681,2250000.0
2009-09-08 16:40:00,16.605,16.703,16.533,16.596,2350000.0
2009-09-08 16:45:00,16.562,16.716,16.533,16.564,2350000.0
2009-09-08 16:50:00,16.583,16.704,16.543,16.645,2050000.0
2009-09-08 16:55:00,16.571,16.716,16.544,16.623,2450000.0
2009-09-08 17:00:00,16.622,16.718,16.562,16.583,1950000.0
2009-09-08 17:05:00,16.633,16.77,16.557,16.688,2350000.0
2009-09-08 17:10:00,16.724,16.731,16.567,16.596,2150000.0
2009-09-08 17:15:00,16.602,16.789,16.557,16.663,2350000.0
2009-09-08 17:20:00,16.706,16.752,16.544,16.648,2100000.0
2009-09-08 17:25:00,16.743,16.747,16.589,16.705,2300000.0
2009-09-08 17:30:00,16.634,16.747,16.58,16.616,2350000.0
2009-09-08 17:35:00,16.698,16.698,16.49,16.634,2300000.0
2009-09-08 17:40:00,16.59,16.622,16.467,16.467,2800000.0
2009-09-08 17:45:00,16.533,16.623,16.408,16.566,2400000.0
2009-09-08 17:50:00,16.586,16.625,16.408,16.459,2400000.0
2009-09-08 17:55:00,16.521,16.577,16.373,16.408,2450000.0
2009-09-08 18:00:00,16.393,16.475,16.32,16.475,2200000.0
2009-09-08 18:05:00,16.43,16.49,16.231,16.28,2800000.0
2009-09-08 18:10:00,16.344,16.463,16.301,16.453,3150000.0
2009-09-08 18:15:00,16.375,16.507,16.326,16.326,3700000.0
2009-09-08 18:20:00,16.367,16.501,16.353,16.369,5600000.0
2009-09-08 18:25:00,16.372,16.52,16.326,16.373,3600000.0
2009-09-08 18:30:00,16.358,16.502,16.347,16.394,4100000.0
2009-09-08 18:35:00,16.412,16.531,16.365,16.45,3050000.0
2009-09-08 18:40:00,16.444,16.565,16.392,16.48,6850000.0
2009-09-08 18:45:00,16.465,16.539,16.37,16.434,4700000.0
2009-09-08 18:50:00,16.384,16.488,16.333,16.413,4450000.0
2009-09-08 18:55:00,16.371,16.467,16.329,16.426,4900000.0
2009-09-08 19:00:00,16.44,16.44,16.256,16.366,2250000.0
2009-09-08 19:05:00,16.316,16.421,16.216,16.261,2100000.0
2009-09-08 19:10:00,16.358,16.359,16.232,16.353,1600000.0
2009-09-08 19:15:00,16.278,16.398,16.241,16.398,1900000.0
2009-09-08 19:20:00,16.293,16.448,16.274,16.423,2150000.0
2009-09-08 19:25:00,16.372,16.451,16.289,16.329,2200000.0
2009-09-08 19:30:00,16.428,16.436,16.26,16.291,1900000.0
2009-09-08 19:35:00,16.396,16.455,16.284,16.351,2050000.0
2009-09-08 19:40:00,16.332,16.472,16.296,16.361,2300000.0
2009-09-08 19:45:00,16.333,16.485,16.329,16.43,2100000.0
2009-09-08 19:50:00,16.437,16.479,16.324,16.362,2100000.0
2009-09-08 19:55:00,16.364,16.462,16.299,16.347,2300000.0
2009-09-08 20:00:00,16.441,16.471,16.303,16.453,2350000.0
2009-09-08 20:05:00,16.373,16.47,16.29,16.437,2250000.0
2009-09-08 20:10:00,16.407,16.478,16.277,16.412,2100000.0
2009-09-08 20:15:00,16.371,16.457,16.275,16.343,2300000.0
2009-09-08 20:20:00,16.403,16.43,16.276,16.401,1950000.0
2009-09-08 20:25:00,16.294,16.457,16.294,16.383,1550000.0
2009-09-08 20:30:00,16.345,16.449,16.284,16.408,2000000.0
2009-09-08 20:35:00,16.423,16.449,16.292,16.387,2000000.0
2009-09-08 20:40:00,16.373,16.466,16.276,16.366,1750000.0
2009-09-08 20:45:00,16.407,16.437,16.264,16.363,1950000.0
2009-09-08 20:50:00,16.262,16.43,16.262,16.42,1750000.0
2009-09-08 20:55:00,16.328,16.429,16.254,16.357,2000000.0
2009-09-08 21:00:00,16.378,16.452,16.284,16.396,2250000.0
2009-09-08 21:05:00,16.413,16.422,16.272,16.41,1700000.0
2009-09-08 21:10:00,16.381,16.421,16.279,16.382,2250000.0
2009-09-08 21:15:00,16.413,16.467,16.255,16.366,1950000.0
2009-09-08 21:20:00,16.396,16.435,16.26,16.343,2550000.0
2009-09-08 21:25:00,16.377,16.436,16.257,16.42,2300000.0
2009-09-08 21:30:00,16.332,16.475,16.282,16.314,2450000.0
2009-09-08 21:35:00,16.418,16.476,16.324,16.416,1700000.0
2009-09-08 21:40:00,16.438,16.484,16.325,16.377,2750000.0
2009-09-08 21:45:00,16.43,16.466,16.278,16.337,1850000.0
2009-09-08 21:50:00,16.399,16.447,16.245,16.265,2150000.0
2009-09-08 21:55:00,16.366,16.43,16.268,16.389,1900000.0
2009-09-08 22:00:00,16.261,16.394,16.216,16.269,2050000.0
2009-09-08 22:05:00,16.332,16.391,16.248,16.38,2600000.0
2009-09-08 22:10:00,16.382,16.382,16.24,16.38,2200000.0
2009-09-08 22:15:00,16.37,16.37,16.239,16.3,1100000.0
2009-09-08 22:20:00,16.283,16.38,16.222,16.37,2800000.0
2009-09-08 22:25:00,16.365,16.376,16.239,16.306,1150000.0
2009-09-08 22:30:00,16.256,16.448,16.238,16.368,2100000.0
2009-09-08 22:35:00,16.311,16.37,16.238,16.369,1250000.0
2009-09-08 22:40:00,16.351,16.415,16.259,16.259,1800000.0
2009-09-08 22:45:00,16.34,16.42,16.224,16.319,1800000.0
2009-09-08 22:50:00,16.391,16.449,16.251,16.373,2150000.0
2009-09-08 22:55:00,16.362,16.409,16.269,16.346,1900000.0
2009-09-08 23:00:00,16.405,16.463,16.28,16.349,2950000.0
2009-09-08 23:05:00,16.309,16.469,16.29,16.402,3000000.0
2009-09-08 23:10:00,16.375,16.44,16.267,16.398,2350000.0
2009-09-08 23:15:00,16.353,16.414,16.269,16.316,900000.0
2009-09-08 23:20:00,16.363,16.409,16.333,16.409,200000.0
2009-09-08 23:25:00,16.43,16.43,16.318,16.318,200000.0
2009-09-08 23:30:00,16.392,16.44,16.258,16.41,1350000.0
2009-09-08 23:35:00,16.327,16.414,16.299,16.299,400000.0
2009-09-08 23:40:00,16.334,16.403,16.262,16.276,1100000.0
2009-09-08 23:45:00,16.43,16.43,16.41,16.41,2200000.0
2009-09-08 23:50:00,16.284,16.404,16.262,16.39,1750000.0
2009-09-09 00:00:00,16.384,16.499,16.261,16.472,3400000.0
2009-09-09 00:05:00,16.353,16.495,16.321,16.361,1950000.0
2009-09-09 00:10:00,16.416,16.502,16.329,16.486,2600000.0
2009-09-09 00:15:00,16.458,16.512,16.348,16.487,2000000.0
2009-09-09 00:20:00,16.339,16.518,16.339,16.37,2100000.0
2009-09-09 00:25:00,16.47,16.538,16.367,16.458,1550000.0
2009-09-09 00:30:00,16.396,16.563,16.37,16.477,2150000.0
2009-09-09 00:35:00,16.52,16.522,16.337,16.382,2050000.0
2009-09-09 00:40:00,16.515,16.574,16.386,16.488,2750000.0
2009-09-09 00:45:00,16.469,16.607,16.434,16.577,2050000.0
2009-09-09 00:50:00,16.403,16.608,16.399,16.427,2100000.0
2009-09-09 00:55:00,16.396,16.567,16.389,16.516,1950000.0
2009-09-09 01:00:00,16.538,16.568,16.383,16.534,2750000.0
2009-09-09 01:05:00,16.552,16.623,16.411,16.43,2850000.0
2009-09-09 01:10:00,16.488,16.591,16.396,16.57,2200000.0
2009-09-09 01:15:00,16.445,16.615,16.445,16.522,2550000.0
2009-09-09 01:20:00,16.589,16.691,16.528,16.691,2400000.0
2009-09-09 01:25:00,16.58,16.692,16.518,16.602,2150000.0
2009-09-09 01:30:00,16.669,16.669,16.51,16.646,2450000.0
2009-09-09 01:35:00,16.557,16.699,16.455,16.681,2900000.0
2009-09-09 01:40:00,16.586,16.639,16.443,16.639,2950000.0
2009-09-09 01:45:00,16.465,16.635,16.465,16.61,3350000.0
2009-09-09 01:50:00,16.585,16.614,16.446,16.561,2800000.0
2009-09-09 01:55:00,16.581,16.628,16.499,16.579,2350000.0
2009-09-09 02:00:00,16.6,16.623,16.462,16.516,1900000.0
2009-09-09 02:05:00,16.596,16.651,16.469,16.631,3400000.0
2009-09-09 02:10:00,16.603,16.636,16.485,16.603,2000000.0
2009-09-09 02:15:00,16.604,16.636,16.416,16.62,3100000.0
2009-09-09 02:20:00,16.531,16.633,16.456,16.543,2100000.0
2009-09-09 02:25:00,16.616,16.664,16.507,16.65,3450000.0
2009-09-09 02:30:00,16.482,16.666,16.482,16.563,2500000.0
2009-09-09 02:35:00,16.584,16.663,16.478,16.579,1700000.0
2009-09-09 02:40:00,16.536,16.623,16.469,16.56,1200000.0
2009-09-09 02:45:00,16.468,16.642,16.468,16.615,3300000.0
2009-09-09 02:50:00,16.511,16.633,16.47,16.598,2950000.0
2009-09-09 02:55:00,16.491,16.671,16.491,16.502,4500000.0
2009-09-09 03:00:00,16.563,16.637,16.432,16.573,1700000.0
2009-09-09 03:05:00,16.477,16.637,16.477,16.588,1950000.0
2009-09-09 03:10:00,16.541,16.658,16.448,16.532,1850000.0
2009-09-09 03:15:00,16.528,16.631,16.478,16.553,1950000.0
2009-09-09 03:20:00,16.573,16.642,16.528,16.591,1650000.0
2009-09-09 03:25:00,16.58,16.622,16.461,16.581,2350000.0
2009-09-09 03:30:00,16.496,16.598,16.478,16.498,1700000.0
2009-09-09 03:35:00,16.613,16.629,16.469,16.578,2500000.0
2009-09-09 03:40:00,16.583,16.641,16.466,16.534,1550000.0
2009-09-09 03:45:00,16.536,16.665,16.528,16.615,900000.0
2009-09-09 03:50:00,16.569,16.634,16.451,16.6,1550000.0
2009-09-09 03:55:00,16.513,16.612,16.446,16.521,2400000.0
2009-09-09 04:00:00,16.525,16.614,16.454,16.535,1850000.0
2009-09-09 04:05:00,16.466,16.602,16.431,16.496,1900000.0
2009-09-09 04:10:00,16.515,16.575,16.454,16.514,1900000.0
2009-09-09 04:15:00,16.422,16.559,16.422,16.53,1600000.0
2009-09-09 04:20:00,16.518,16.554,16.418,16.554,1250000.0
2009-09-09 04:25:00,16.496,16.56,16.386,16.525,2500000.0
2009-09-09 04:30:00,16.5,16.544,16.386,16.527,1050000.0
2009-09-09 04:35:00,16.47,16.554,16.397,16.468,1200000.0
2009-09-09 04:40:00,16.495,16.554,16.4,16.485,2200000.0
2009-09-09 04:45:00,16.417,16.539,16.383,16.438,1800000.0
2009-09-09 04:50:00,16.412,16.539,16.4,16.456,1800000.0
2009-09-09 04:55:00,16.452,16.554,16.375,16.554,1700000.0
2009-09-09 05:00:00,16.492,16.621,16.41,16.466,1550000.0
2009-09-09 05:05:00,16.553,16.586,16.408,16.445,2050000.0
2009-09-09 05:10:00,16.544,16.572,16.394,16.503,1950000.0
2009-09-09 05:15:00,16.485,16.521,16.383,16.383,1200000.0
2009-09-09 05:20:00,16.402,16.538,16.393,16.53,1250000.0
2009-09-09 05:25:00,16.445,16.549,16.334,16.524,1900000.0
2009-09-09 05:30:00,16.508,16.557,16.336,16.422,1400000.0
2009-09-09 05:35:00,16.396,16.525,16.364,16.458,1550000.0
2009-09-09 05:40:00,16.488,16.551,16.367,16.499,1750000.0
2009-09-09 05:45:00,16.446,16.529,16.375,16.515,1700000.0
2009-09-09 05:50:00,16.502,16.535,16.403,16.474,1100000.0
2009-09-09 05:55:00,16.429,16.519,16.365,16.489,1450000.0
2009-09-09 06:00:00,16.473,16.512,16.33,16.485,2700000.0
2009-09-09 06:05:00,16.348,16.487,16.348,16.35,1300000.0
2009-09-09 06:10:00,16.42,16.503,16.352,16.364,1750000.0
2009-09-09 06:15:00,16.49,16.514,16.354,16.51,2250000.0
2009-09-09 06:20:00,16.454,16.556,16.359,16.376,1900000.0
2009-09-09 06:25:00,16.474,16.536,16.314,16.375,2200000.0
2009-09-09 06:30:00,16.478,16.514,16.333,16.427,1900000.0
2009-09-09 06:35:00,16.475,16.54,16.405,16.54,2150000.0
2009-09-09 06:40:00,16.514,16.563,16.385,16.536,2650000.0
2009-09-09 06:45:00,16.47,16.57,16.405,16.544,1600000.0
2009-09-09 06:50:00,16.398,16.556,16.387,16.534,1900000.0
2009-09-09 06:55:00,16.459,16.593,16.417,16.529,1800000.0
2009-09-09 07:00:00,16.476,16.576,16.429,16.493,2250000.0
2009-09-09 07:05:00,16.579,16.601,16.435,16.548,1700000.0
2009-09-09 07:10:00,16.477,16.627,16.452,16.567,3000000.0
2009-09-09 07:15:00,16.478,16.62,16.47,16.543,1900000.0
2009-09-09 07:20:00,16.496,16.604,16.414,16.472,1850000.0
2009-09-09 07:25:00,16.474,16.58,16.42,16.509,2100000.0
2009-09-09 07:30:00,16.456,16.584,16.406,16.532,2250000.0
2009-09-09 07:35:00,16.475,16.605,16.456,16.517,2250000.0
2009-09-09 07:40:00,16.521,16.594,16.435,16.448,2400000.0
2009-09-09 07:45:00,16.488,16.645,16.424,16.578,3200000.0
2009-09-09 07:50:00,16.473,16.634,16.43,16.59,3450000.0
2009-09-09 07:55:00,16.528,16.63,16.464,16.577,2300000.0
2009-09-09 08:00:00,16.586,16.636,16.471,16.531,2050000.0
2009-09-09 08:05:00,16.566,16.628,16.456,16.528,2500000.0
2009-09-09 08:10:00,16.566,16.636,16.448,16.448,2250000.0
2009-09-09 08:15:00,16.555,16.601,16.423,16.461,2500000.0
2009-09-09 08:20:00,16.495,16.621,16.437,16.463,2400000.0
2009-09-09 08:25:00,16.509,16.625,16.403,16.527,2750000.0
2009-09-09 08:30:00,16.451,16.631,16.406,16.462,2250000.0
2009-09-09 08:35:00,16.573,16.573,16.437,16.505,2050000.0
2009-09-09 08:40:00,16.547,16.571,16.409,16.49,2150000.0
2009-09-09 08:45:00,16.543,16.593,16.407,16.565,2700000.0
2009-09-09 08:50:00,16.553,16.634,16.437,16.497,2200000.0
2009-09-09 08:55:00,16.491,16.576,16.381,16.408,2000000.0
2009-09-09 09:00:00,16.401,16.545,16.374,16.426,2600000.0
2009-09-09 09:05:00,16.556,16.592,16.368,16.511,3300000.0
2009-09-09 09:10:00,16.461,16.54,16.358,16.54,2500000.0
2009-09-09 09:15:00,16.516,16.579,16.412,16.53,2250000.0
2009-09-09 09:20:00,16.518,16.524,16.369,16.458,3000000.0
2009-09-09 09:25:00,16.38,16.559,16.354,16.468,2350000.0
2009-09-09 09:30:00,16.388,16.473,16.309,16.372,2550000.0
2009-09-09 09:35:00,16.334,16.49,16.329,16.407,2400000.0
2009-09-09 09:40:00,16.38,16.544,16.353,16.48,2200000.0
2009-09-09 09:45:00,16.414,16.557,16.386,16.514,3000000.0
2009-09-09 09:50:00,16.504,16.555,16.36,16.451,2250000.0
2009-09-09 09:55:00,16.486,16.595,16.38,16.466,2900000.0
2009-09-09 10:00:00,16.417,16.558,16.35,16.54,2350000.0
2009-09-09 10:05:00,16.446,16.575,16.376,16.509,2700000.0
2009-09-09 10:10:00,16.403,16.55,16.355,16.508,2650000.0
2009-09-09 10:15:00,16.389,16.54,16.378,16.537,2200000.0
2009-09-09 10:20:00,16.466,16.551,16.378,16.407,2600000.0
2009-09-09 10:25:00,16.431,16.531,16.35,16.457,2100000.0
2009-09-09 10:30:00,16.421,16.506,16.325,16.391,2450000.0
2009-09-09 10:35:00,16.451,16.509,16.282,16.282,2100000.0
2009-09-09 10:40:00,16.308,16.42,16.243,16.362,2250000.0
2009-09-09 10:45:00,16.267,16.419,16.236,16.36,2300000.0
2009-09-09 10:50:00,16.332,16.383,16.222,16.298,2400000.0
2009-09-09 10:55:00,16.221,16.4,16.216,16.237,1950000.0
2009-09-09 11:00:00,16.296,16.416,16.235,16.346,2450000.0
2009-09-09 11:05:00,16.286,16.4,16.267,16.353,2250000.0
2009-09-09 11:10:00,16.268,16.392,16.159,16.205,2150000.0
2009-09-09 11:15:00,16.175,16.301,16.124,16.282,2100000.0
2009-09-09 11:20:00,16.154,16.312,16.154,16.193,2250000.0
2009-09-09 11:25:00,16.222,16.325,16.161,16.184,2400000.0
2009-09-09 11:30:00,16.159,16.306,16.15,16.267,2200000.0
2009-09-09 11:35:00,16.179,16.347,16.166,16.242,2150000.0
2009-09-09 11:40:00,16.225,16.364,16.179,16.298,2550000.0
2009-09-09 11:45:00,16.253,16.335,16.164,16.164,2050000.0
2009-09-09 11:50:00,16.225,16.295,16.095,16.162,2150000.0
2009-09-09 11:55:00,16.236,16.331,16.17,16.17,2050000.0
2009-09-09 12:00:00,16.315,16.364,16.157,16.195,2700000.0
2009-09-09 12:05:00,16.287,16.319,16.145,16.243,2350000.0
2009-09-09 12:10:00,16.265,16.31,16.101,16.23,2050000.0
2009-09-09 12:15:00,16.139,16.253,16.098,16.135,2300000.0
2009-09-09 12:20:00,16.097,16.263,16.062,16.211,2950000.0
2009-09-09 12:25:00,16.234,16.3,16.128,16.277,2000000.0
2009-09-09 12:30:00,16.203,16.307,16.15,16.156,2000000.0
2009-09-09 12:35:00,16.248,16.306,16.096,16.132,2200000.0
2009-09-09 12:40:00,16.283,16.286,16.083,16.157,2250000.0
2009-09-09 12:45:00,16.237,16.296,16.122,16.19,2150000.0
2009-09-09 12:50:00,16.19,16.301,16.141,16.212,2250000.0
2009-09-09 12:55:00,16.164,16.274,16.119,16.126,2000000.0
2009-09-09 13:00:00,16.252,16.258,16.085,16.22,2250000.0
2009-09-09 13:05:00,16.117,16.258,16.103,16.175,2350000.0
2009-09-09 13:10:00,16.2,16.281,16.109,16.219,2200000.0
2009-09-09 13:15:00,16.164,16.294,16.13,16.183,2200000.0
2009-09-09 13:20:00,16.246,16.346,16.153,16.318,2200000.0
2009-09-09 13:25:00,16.306,16.362,16.181,16.181,2300000.0
2009-09-09 13:30:00,16.268,16.336,16.162,16.252,2350000.0
2009-09-09 13:35:00,16.306,16.389,16.215,16.343,2150000.0
2009-09-09 13:40:00,16.38,16.433,16.267,16.366,2650000.0
2009-09-09 13:45:00,16.367,16.478,16.277,16.385,2200000.0
2009-09-09 13:50:00,16.338,16.488,16.314,16.403,2000000.0
2009-09-09 13:55:00,16.463,16.463,16.309,16.353,2100000.0
2009-09-09 14:00:00,16.406,16.458,16.305,16.436,2350000.0
2009-09-09 14:05:00,16.411,16.463,16.289,16.358,2150000.0
2009-09-09 14:10:00,16.311,16.47,16.273,16.363,2300000.0
2009-09-09 14:15:00,16.407,16.501,16.313,16.404,2350000.0
2009-09-09 14:20:00,16.397,16.523,16.351,16.484,2550000.0
2009-09-09 14:25:00,16.486,16.526,16.339,16.506,2350000.0
2009-09-09 14:30:00,16.522,16.6,16.38,16.417,2300000.0
2009-09-09 14:35:00,16.519,16.541,16.378,16.413,2550000.0
2009-09-09 14:40:00,16.439,16.546,16.332,16.435,2450000.0
2009-09-09 14:45:00,16.46,16.464,16.268,16.308,2050000.0
2009-09-09 14:50:00,16.344,16.483,16.329,16.395,2200000.0
2009-09-09 14:55:00,16.406,16.519,16.318,16.475,2350000.0
2009-09-09 15:00:00,16.411,16.492,16.329,16.446,2000000.0
2009-09-09 15:05:00,16.46,16.557,16.365,16.557,1900000.0
2009-09-09 15:10:00,16.443,16.563,16.379,16.397,2100000.0
2009-09-09 15:15:00,16.521,16.538,16.357,16.374,2250000.0
2009-09-09 15:20:00,16.425,16.534,16.305,16.377,2850000.0
2009-09-09 15:25:00,16.494,16.521,16.362,16.445,2150000.0
2009-09-09 15:30:00,16.449,16.543,16.389,16.503,1900000.0
2009-09-09 15:35:00,16.504,16.555,16.375,16.433,2200000.0
2009-09-09 15:40:00,16.369,16.506,16.293,16.414,2350000.0
2009-09-09 15:45:00,16.319,16.507,16.319,16.49,2000000.0
2009-09-09 15:50:00,16.407,16.537,16.364,16.517,2250000.0
2009-09-09 15:55:00,16.476,16.559,16.358,16.457,1950000.0
2009-09-09 16:00:00,16.387,16.574,16.387,16.543,2500000.0
2009-09-09 16:05:00,16.534,16.603,16.407,16.601,2300000.0
2009-09-09 16:10:00,16.615,16.617,16.452,16.481,2250000.0
2009-09-09 16:15:00,16.585,16.654,16.484,16.609,2200000.0
2009-09-09 16:20:00,16.6,16.642,16.474,16.572,2300000.0
2009-09-09 16:25:00,16.525,16.598,16.455,16.572,2350000.0
2009-09-09 16:30:00,16.589,16.596,16.433,16.561,2200000.0
2009-09-09 16:35:00,16.489,16.646,16.472,16.633,2250000.0
2009-09-09 16:40:00,16.555,16.658,16.488,16.545,2350000.0
2009-09-09 16:45:00,16.52,16.646,16.459,16.459,2350000.0
2009-09-09 16:50:00,16.463,16.584,16.403,16.513,2050000.0
2009-09-09 16:55:00,16.462,16.62,16.446,16.525,2450000.0
2009-09-09 17:00:00,16.522,16.604,16.468,16.498,1950000.0
2009-09-09 17:05:00,16.557,16.634,16.446,16.558,2350000.0
2009-09-09 17:10:00,16.584,16.613,16.436,16.436,2150000.0
2009-09-09 17:15:00,16.456,16.568,16.39,16.451,2350000.0
2009-09-09 17:20:00,16.565,16.589,16.399,16.548,2100000.0
2009-09-09 17:25:00,16.582,16.614,16.437,16.564,2300000.0
2009-09-09 17:30:00,16.486,16.609,16.42,16.496,2350000.0
2009-09-09 17:35:00,16.601,16.614,16.431,16.59,2300000.0
2009-09-09 17:40:00,16.543,16.595,16.437,16.458,2800000.0
2009-09-09 17:45:00,16.519,16.661,16.444,16.574,2400000.0
2009-09-09 17:50:00,16.572,16.642,16.485,16.541,2400000.0
2009-09-09 17:55:00,16.588,16.594,16.434,16.49,2450000.0
2009-09-09 18:00:00,16.461,16.564,16.414,16.564,2200000.0
2009-09-09 18:05:00,16.534,16.584,16.401,16.46,2800000.0
2009-09-09 18:10:00,16.484,16.588,16.448,16.588,3150000.0
2009-09-09 18:15:00,16.483,16.576,16.419,16.453,3700000.0
2009-09-09 18:20:00,16.502,16.622,16.405,16.446,5700000.0
2009-09-09 18:25:00,16.46,16.622,16.395,16.439,3600000.0
2009-09-09 18:30:00,16.446,16.599,16.379,16.442,4100000.0
2009-09-09 18:35:00,16.437,16.529,16.385,16.44,3050000.0
2009-09-09 18:40:00,16.447,16.542,16.351,16.429,6850000.0
2009-09-09 18:45:00,16.398,16.507,16.318,16.45,4700000.0
2009-09-09 18:50:00,16.402,16.516,16.303,16.406,4450000.0
2009-09-09 18:55:00,16.375,16.491,16.322,16.462,4900000.0
2009-09-09 19:00:00,16.455,16.456,16.3,16.373,2250000.0
2009-09-09 19:05:00,16.327,16.444,16.285,16.349,2050000.0
2009-09-09 19:10:00,16.423,16.435,16.294,16.435,1750000.0
2009-09-09 19:15:00,16.363,16.455,16.275,16.435,1900000.0
2009-09-09 19:20:00,16.298,16.455,16.294,16.369,2150000.0
2009-09-09 19:25:00,16.306,16.466,16.243,16.358,2200000.0
2009-09-09 19:30:00,16.458,16.46,16.314,16.339,1900000.0
2009-09-09 19:35:00,16.425,16.47,16.309,16.354,2100000.0
2009-09-09 19:40:00,16.363,16.495,16.314,16.331,2300000.0
2009-09-09 19:45:00,16.304,16.472,16.274,16.379,2100000.0
2009-09-09 19:50:00,16.389,16.404,16.26,16.307,2100000.0
2009-09-09 19:55:00,16.408,16.435,16.272,16.283,2250000.0
2009-09-09 20:00:00,16.388,16.431,16.252,16.417,2350000.0
2009-09-09 20:05:00,16.32,16.436,16.227,16.325,2200000.0
2009-09-09 20:10:00,16.317,16.336,16.138,16.262,2100000.0
2009-09-09 20:15:00,16.201,16.322,16.124,16.185,2300000.0
2009-09-09 20:20:00,16.262,16.374,16.123,16.306,1950000.0
2009-09-09 20:25:00,16.233,16.337,16.179,16.302,1550000.0
2009-09-09 20:30:00,16.227,16.325,16.179,16.31,1600000.0
2009-09-09 20:35:00,16.293,16.307,16.13,16.23,2000000.0
2009-09-09 20:40:00,16.261,16.343,16.154,16.29,1950000.0
2009-09-09 20:45:00,16.328,16.371,16.146,16.242,1600000.0
2009-09-09 20:50:00,16.175,16.336,16.15,16.3,1750000.0
2009-09-09 20:55:00,16.199,16.32,16.166,16.3,2050000.0
2009-09-09 21:00:00,16.284,16.315,16.128,16.254,2500000.0
2009-09-09 21:05:00,16.316,16.357,16.159,16.24,1950000.0
2009-09-09 21:10:00,16.291,16.377,16.177,16.337,2250000.0
2009-09-09 21:15:00,16.34,16.34,16.177,16.29,1950000.0
2009-09-09 21:20:00,16.302,16.308,16.134,16.241,2200000.0
2009-09-09 21:25:00,16.245,16.307,16.1,16.238,2000000.0
2009-09-09 21:30:00,16.255,16.282,16.12,16.132,2350000.0
2009-09-09 21:35:00,16.271,16.271,16.127,16.216,1550000.0
2009-09-09 21:40:00,16.245,16.292,16.136,16.183,2500000.0
2009-09-09 21:45:00,16.229,16.245,16.077,16.142,1800000.0
2009-09-09 21:50:00,16.246,16.296,16.095,16.175,2150000.0
2009-09-09 21:55:00,16.262,16.328,16.171,16.292,1700000.0
2009-09-09 22:00:00,16.196,16.315,16.146,16.199,2050000.0
2009-09-09 22:05:00,16.256,16.321,16.166,16.227,1850000.0
2009-09-09 22:10:00,16.303,16.314,16.163,16.235,2350000.0
2009-09-09 22:15:00,16.261,16.315,16.132,16.251,2400000.0
2009-09-09 22:20:00,16.21,16.328,16.169,16.294,1900000.0
2009-09-09 22:25:00,16.29,16.294,16.137,16.272,2200000.0
2009-09-09 22:30:00,16.163,16.29,16.14,16.26,1900000.0
2009-09-09 22:35:00,16.246,16.28,16.13,16.163,700000.0
2009-09-09 22:40:00,16.247,16.314,16.165,16.165,2200000.0
2009-09-09 22:45:00,16.245,16.292,16.134,16.19,1800000.0
2009-09-09 22:50:00,16.282,16.314,16.096,16.3,2000000.0
2009-09-09 22:55:00,16.245,16.295,16.131,16.28,2150000.0
2009-09-09 23:00:00,16.282,16.301,16.15,16.213,3000000.0
2009-09-09 23:05:00,16.28,16.29,16.138,16.26,2100000.0
2009-09-09 23:10:00,16.236,16.29,16.128,16.269,2250000.0
2009-09-09 23:15:00,16.223,16.28,16.139,16.28,550000.0
2009-09-09 23:20:00,16.223,16.223,16.223,16.223,100000.0
2009-09-09 23:30:00,16.252,16.297,16.118,16.17,900000.0
2009-09-09 23:35:00,16.28,16.285,16.169,16.255,450000.0
2009-09-09 23:40:00,16.194,16.283,16.122,16.267,1400000.0
2009-09-09 23:50:00,16.144,16.264,16.122,16.154,1100000.0
2009-09-09 23:55:00,16.108,16.27,16.108,16.27,1850000.0
2009-09-10 00:00:00,16.259,16.324,16.13,16.296,3400000.0
2009-09-10 00:05:00,16.215,16.349,16.204,16.244,1950000.0
2009-09-10 00:10:00,16.303,16.366,16.183,16.291,2400000.0
2009-09-10 00:15:00,16.293,16.39,16.194,16.337,1950000.0
2009-09-10 00:20:00,16.325,16.359,16.155,16.166,2150000.0
2009-09-10 00:25:00,16.298,16.336,16.154,16.239,1850000.0
2009-09-10 00:30:00,16.17,16.312,16.144,16.3,2200000.0
2009-09-10 00:35:00,16.329,16.359,16.146,16.21,2050000.0
2009-09-10 00:40:00,16.279,16.362,16.143,16.279,2750000.0
2009-09-10 00:45:00,16.312,16.348,16.126,16.303,2000000.0
2009-09-10 00:50:00,16.294,16.367,16.189,16.211,2350000.0
2009-09-10 00:55:00,16.205,16.345,16.175,16.318,1950000.0
2009-09-10 01:00:00,16.304,16.36,16.152,16.272,2550000.0
2009-09-10 01:05:00,16.328,16.342,16.181,16.229,2850000.0
2009-09-10 01:10:00,16.2,16.364,16.162,16.361,1750000.0
2009-09-10 01:15:00,16.31,16.4,16.286,16.286,1400000.0
2009-09-10 01:20:00,16.263,16.413,16.198,16.31,2350000.0
2009-09-10 01:25:00,16.3,16.364,16.166,16.325,2050000.0
2009-09-10 01:30:00,16.338,16.338,16.209,16.32,2200000.0
2009-09-10 01:35:00,16.265,16.402,16.213,16.359,2900000.0
2009-09-10 01:40:00,16.252,16.33,16.089,16.273,3500000.0
2009-09-10 01:45:00,16.32,16.36,16.193,16.319,3450000.0
2009-09-10 01:50:00,16.28,16.34,16.186,16.309,2700000.0
2009-09-10 01:55:00,16.314,16.378,16.216,16.365,2500000.0
2009-09-10 02:00:00,16.34,16.378,16.181,16.237,1900000.0
2009-09-10 02:05:00,16.381,16.462,16.236,16.386,3150000.0
2009-09-10 02:10:00,16.371,16.385,16.217,16.35,1800000.0
2009-09-10 02:15:00,16.363,16.425,16.214,16.371,3100000.0
2009-09-10 02:20:00,16.285,16.403,16.209,16.288,1600000.0
2009-09-10 02:25:00,16.34,16.34,16.172,16.328,2750000.0
2009-09-10 02:30:00,16.212,16.436,16.169,16.292,2700000.0
2009-09-10 02:35:00,16.291,16.391,16.202,16.312,2250000.0
2009-09-10 02:40:00,16.248,16.394,16.193,16.288,1850000.0
2009-09-10 02:45:00,16.215,16.406,16.204,16.342,3800000.0
2009-09-10 02:50:00,16.199,16.379,16.195,16.355,2950000.0
2009-09-10 02:55:00,16.232,16.374,16.214,16.214,4500000.0
2009-09-10 03:00:00,16.286,16.386,16.15,16.337,1550000.0
2009-09-10 03:05:00,16.222,16.363,16.2,16.316,2250000.0
2009-09-10 03:10:00,16.299,16.389,16.207,16.319,1500000.0
2009-09-10 03:15:00,16.294,16.398,16.236,16.31,2000000.0
2009-09-10 03:20:00,16.259,16.377,16.189,16.32,1700000.0
2009-09-10 03:25:00,16.366,16.366,16.215,16.336,2050000.0
2009-09-10 03:30:00,16.313,16.361,16.145,16.302,2050000.0
2009-09-10 03:35:00,16.333,16.346,16.18,16.311,1700000.0
2009-09-10 03:40:00,16.225,16.361,16.214,16.229,1700000.0
2009-09-10 03:45:00,16.261,16.364,16.23,16.264,2000000.0
2009-09-10 03:50:00,16.309,16.381,16.191,16.302,2100000.0
2009-09-10 03:55:00,16.24,16.349,16.19,16.284,2150000.0
2009-09-10 04:00:00,16.343,16.358,16.187,16.201,1850000.0
2009-09-10 04:05:00,16.272,16.338,16.214,16.281,1350000.0
2009-09-10 04:10:00,16.304,16.362,16.215,16.282,1400000.0
2009-09-10 04:15:00,16.233,16.359,16.226,16.3,1400000.0
2009-09-10 04:20:00,16.336,16.386,16.182,16.194,1600000.0
2009-09-10 04:25:00,16.33,16.355,16.218,16.309,1850000.0
2009-09-10 04:30:00,16.251,16.363,16.197,16.313,1800000.0
2009-09-10 04:35:00,16.296,16.364,16.22,16.262,1350000.0
2009-09-10 04:40:00,16.26,16.352,16.171,16.328,2200000.0
2009-09-10 04:45:00,16.209,16.34,16.131,16.228,2050000.0
2009-09-10 04:50:00,16.295,16.345,16.217,16.32,1300000.0
2009-09-10 04:55:00,16.31,16.348,16.176,16.348,2100000.0
2009-09-10 05:00:00,16.189,16.354,16.189,16.284,700000.0
2009-09-10 05:05:00,16.364,16.384,16.223,16.258,1550000.0
2009-09-10 05:10:00,16.233,16.389,16.194,16.22,1750000.0
2009-09-10 05:15:00,16.306,16.378,16.22,16.22,1400000.0
2009-09-10 05:20:00,16.268,16.418,16.203,16.39,1600000.0
2009-09-10 05:25:00,16.365,16.414,16.233,16.378,1250000.0
2009-09-10 05:30:00,16.372,16.372,16.178,16.263,1400000.0
2009-09-10 05:35:00,16.233,16.384,16.202,16.356,1250000.0
2009-09-10 05:40:00,16.338,16.392,16.277,16.347,1050000.0
2009-09-10 05:45:00,16.286,16.391,16.226,16.369,1950000.0
2009-09-10 05:50:00,16.325,16.374,16.223,16.328,1600000.0
2009-09-10 05:55:00,16.359,16.386,16.22,16.346,2150000.0
2009-09-10 06:00:00,16.336,16.388,16.201,16.316,2150000.0
2009-09-10 06:05:00,16.224,16.39,16.224,16.233,1150000.0
2009-09-10 06:10:00,16.29,16.382,16.216,16.306,1650000.0
2009-09-10 06:15:00,16.351,16.404,16.258,16.376,1100000.0
2009-09-10 06:20:00,16.344,16.429,16.234,16.244,1900000.0
2009-09-10 06:25:00,16.34,16.4,16.24,16.24,2200000.0
2009-09-10 06:30:00,16.376,16.424,16.239,16.354,1900000.0
2009-09-10 06:35:00,16.385,16.434,16.295,16.411,1800000.0
2009-09-10 06:40:00,16.404,16.505,16.316,16.436,2450000.0
2009-09-10 06:45:00,16.41,16.467,16.318,16.422,1650000.0
2009-09-10 06:50:00,16.314,16.441,16.263,16.384,1950000.0
2009-09-10 06:55:00,16.313,16.453,16.288,16.401,2100000.0
2009-09-10 07:00:00,16.351,16.434,16.243,16.361,2250000.0
2009-09-10 07:05:00,16.302,16.437,16.257,16.397,1850000.0
2009-09-10 07:10:00,16.314,16.454,16.25,16.349,3000000.0
2009-09-10 07:15:00,16.396,16.451,16.266,16.35,2100000.0
2009-09-10 07:20:00,16.304,16.43,16.286,16.358,1450000.0
2009-09-10 07:25:00,16.379,16.458,16.269,16.331,1900000.0
2009-09-10 07:30:00,16.37,16.439,16.223,16.346,2250000.0
2009-09-10 07:35:00,16.32,16.409,16.276,16.318,2050000.0
2009-09-10 07:40:00,16.356,16.434,16.223,16.292,2600000.0
2009-09-10 07:45:00,16.269,16.442,16.251,16.382,3200000.0
2009-09-10 07:50:00,16.311,16.439,16.263,16.4,3400000.0
2009-09-10 07:55:00,16.363,16.47,16.285,16.397,2850000.0
2009-09-10 08:00:00,16.439,16.495,16.308,16.359,2300000.0
2009-09-10 08:05:00,16.433,16.477,16.308,16.401,2200000.0
2009-09-10 08:10:00,16.442,16.505,16.313,16.383,2250000.0
2009-09-10 08:15:00,16.503,16.524,16.326,16.386,2500000.0
2009-09-10 08:20:00,16.403,16.503,16.322,16.375,2400000.0
2009-09-10 08:25:00,16.395,16.526,16.328,16.451,2750000.0
2009-09-10 08:30:00,16.372,16.51,16.351,16.51,2450000.0
2009-09-10 08:35:00,16.507,16.517,16.344,16.455,2050000.0
2009-09-10 08:40:00,16.469,16.545,16.375,16.431,2350000.0
2009-09-10 08:45:00,16.487,16.567,16.356,16.474,2700000.0
2009-09-10 08:50:00,16.448,16.502,16.318,16.389,2200000.0
2009-09-10 08:55:00,16.373,16.467,16.31,16.362,2000000.0
2009-09-10 09:00:00,16.374,16.498,16.298,16.344,2600000.0
2009-09-10 09:05:00,16.451,16.514,16.276,16.307,3300000.0
2009-09-10 09:10:00,16.407,16.517,16.317,16.454,2500000.0
2009-09-10 09:15:00,16.431,16.503,16.324,16.444,2250000.0
2009-09-10 09:20:00,16.433,16.462,16.259,16.372,3000000.0
2009-09-10 09:25:00,16.292,16.451,16.27,16.393,2350000.0
2009-09-10 09:30:00,16.284,16.467,16.234,16.323,2550000.0
2009-09-10 09:35:00,16.274,16.425,16.237,16.324,2400000.0
2009-09-10 09:40:00,16.275,16.408,16.245,16.302,2200000.0
2009-09-10 09:45:00,16.247,16.4,16.195,16.318,3000000.0
2009-09-10 09:50:00,16.311,16.362,16.208,16.274,2250000.0
2009-09-10 09:55:00,16.318,16.377,16.204,16.27,2900000.0
2009-09-10 10:00:00,16.279,16.399,16.22,16.389,2350000.0
2009-09-10 10:05:00,16.333,16.397,16.233,16.363,2700000.0
2009-09-10 10:10:00,16.284,16.398,16.241,16.37,2650000.0
2009-09-10 10:15:00,16.238,16.372,16.184,16.327,2200000.0
2009-09-10 10:20:00,16.262,16.343,16.174,16.201,2600000.0
2009-09-10 10:25:00,16.221,16.339,16.148,16.271,2100000.0
2009-09-10 10:30:00,16.234,16.339,16.155,16.216,2450000.0
2009-09-10 10:35:00,16.28,16.334,16.132,16.186,2100000.0
2009-09-10 10:40:00,16.233,16.34,16.167,16.281,2250000.0
2009-09-10 10:45:00,16.227,16.365,16.169,16.319,2300000.0
2009-09-10 10:50:00,16.303,16.342,16.168,16.215,2400000.0
2009-09-10 10:55:00,16.184,16.351,16.182,16.182,1950000.0
2009-09-10 11:00:00,16.245,16.343,16.167,16.282,2450000.0
2009-09-10 11:05:00,16.198,16.339,16.185,16.293,2250000.0
2009-09-10 11:10:00,16.231,16.351,16.191,16.258,2150000.0
2009-09-10 11:15:00,16.232,16.364,16.164,16.337,2100000.0
2009-09-10 11:20:00,16.191,16.345,16.191,16.21,2250000.0
2009-09-10 11:25:00,16.213,16.318,16.168,16.198,2400000.0
2009-09-10 11:30:00,16.196,16.336,16.145,16.223,2200000.0
2009-09-10 11:35:00,16.138,16.305,16.114,16.204,2150000.0
2009-09-10 11:40:00,16.167,16.295,16.127,16.252,2550000.0
2009-09-10 11:45:00,16.192,16.311,16.122,16.157,2050000.0
2009-09-10 11:50:00,16.184,16.262,16.058,16.113,2150000.0
2009-09-10 11:55:00,16.171,16.243,16.064,16.078,2050000.0
2009-09-10 12:00:00,16.187,16.231,16.011,16.03,2700000.0
2009-09-10 12:05:00,16.123,16.135,15.934,16.056,2350000.0
2009-09-10 12:10:00,16.045,16.116,15.942,16.11,2050000.0
2009-09-10 12:15:00,16.034,16.176,16.009,16.074,2300000.0
2009-09-10 12:20:00,16.029,16.208,16.009,16.137,2950000.0
2009-09-10 12:25:00,16.146,16.151,15.988,16.123,2000000.0
2009-09-10 12:30:00,16.068,16.149,15.987,15.987,2000000.0
2009-09-10 12:35:00,16.082,16.121,15.958,15.993,2200000.0
2009-09-10 12:40:00,16.124,16.157,15.979,16.062,2250000.0
2009-09-10 12:45:00,16.116,16.19,16.02,16.087,2150000.0
2009-09-10 12:50:00,16.088,16.173,16.024,16.063,2250000.0
2009-09-10 12:55:00,16.006,16.148,15.993,16.04,2000000.0
2009-09-10 13:00:00,16.144,16.146,15.952,16.068,2250000.0
2009-09-10 13:05:00,15.962,16.109,15.92,15.959,2350000.0
2009-09-10 13:10:00,15.969,16.066,15.9,15.993,2200000.0
2009-09-10 13:15:00,15.935,16.126,15.908,15.999,2200000.0
2009-09-10 13:20:00,16.032,16.104,15.934,16.1,2200000.0
2009-09-10 13:25:00,16.088,16.128,15.969,15.986,2300000.0
2009-09-10 13:30:00,16.069,16.116,15.977,16.03,2350000.0
2009-09-10 13:35:00,16.07,16.127,15.971,16.094,2150000.0
2009-09-10 13:40:00,16.13,16.178,16.0,16.141,2650000.0
2009-09-10 13:45:00,16.156,16.197,16.0,16.076,2200000.0
2009-09-10 13:50:00,16.065,16.163,16.008,16.075,2000000.0
2009-09-10 13:55:00,16.143,16.195,15.977,16.114,2100000.0
2009-09-10 14:00:00,16.177,16.216,16.062,16.196,2350000.0
2009-09-10 14:05:00,16.162,16.211,16.053,16.08,2150000.0
2009-09-10 14:10:00,16.053,16.182,16.005,16.084,2300000.0
2009-09-10 14:15:00,16.124,16.231,16.014,16.108,2350000.0
2009-09-10 14:20:00,16.113,16.227,16.032,16.172,2550000.0
2009-09-10 14:25:00,16.186,16.2,16.022,16.154,2350000.0
2009-09-10 14:30:00,16.147,16.281,16.042,16.159,2300000.0
2009-09-10 14:35:00,16.251,16.286,16.104,16.159,2550000.0
2009-09-10 14:40:00,16.206,16.361,16.161,16.345,2450000.0
2009-09-10 14:45:00,16.381,16.433,16.222,16.27,2050000.0
2009-09-10 14:50:00,16.268,16.406,16.253,16.295,2200000.0
2009-09-10 14:55:00,16.301,16.359,16.186,16.332,2350000.0
2009-09-10 15:00:00,16.295,16.359,16.202,16.31,2000000.0
2009-09-10 15:05:00,16.332,16.371,16.205,16.353,1900000.0
2009-09-10 15:10:00,16.228,16.382,16.2,16.24,2100000.0
2009-09-10 15:15:00,16.353,16.366,16.198,16.216,2250000.0
2009-09-10 15:20:00,16.316,16.366,16.194,16.239,2850000.0
2009-09-10 15:25:00,16.335,16.335,16.147,16.207,2150000.0
2009-09-10 15:30:00,16.232,16.312,16.134,16.27,1900000.0
2009-09-10 15:35:00,16.267,16.37,16.148,16.231,2200000.0
2009-09-10 15:40:00,16.178,16.317,16.147,16.247,2350000.0
2009-09-10 15:45:00,16.172,16.325,16.163,16.292,2000000.0
2009-09-10 15:50:00,16.206,16.326,16.145,16.288,2250000.0
2009-09-10 15:55:00,16.233,16.337,16.151,16.256,1950000.0
2009-09-10 16:00:00,16.196,16.355,16.164,16.307,2500000.0
2009-09-10 16:05:00,16.33,16.37,16.208,16.324,2300000.0
2009-09-10 16:10:00,16.325,16.363,16.183,16.2,2250000.0
2009-09-10 16:15:00,16.307,16.352,16.201,16.34,2200000.0
2009-09-10 16:20:00,16.335,16.375,16.19,16.323,2300000.0
2009-09-10 16:25:00,16.282,16.397,16.224,16.352,2350000.0
2009-09-10 16:30:00,16.367,16.388,16.222,16.322,2200000.0
2009-09-10 16:35:00,16.253,16.433,16.243,16.433,2250000.0
2009-09-10 16:40:00,16.357,16.486,16.31,16.372,2350000.0
2009-09-10 16:45:00,16.341,16.451,16.266,16.284,2350000.0
2009-09-10 16:50:00,16.298,16.446,16.282,16.391,2050000.0
2009-09-10 16:55:00,16.307,16.503,16.307,16.382,2450000.0
2009-09-10 17:00:00,16.423,16.521,16.338,16.371,1950000.0
2009-09-10 17:05:00,16.407,16.54,16.357,16.487,2350000.0
2009-09-10 17:10:00,16.477,16.504,16.321,16.331,2150000.0
2009-09-10 17:15:00,16.359,16.46,16.281,16.344,2350000.0
2009-09-10 17:20:00,16.436,16.465,16.257,16.384,2100000.0
2009-09-10 17:25:00,16.436,16.442,16.275,16.423,2300000.0
2009-09-10 17:30:00,16.322,16.425,16.264,16.308,2350000.0
2009-09-10 17:35:00,16.422,16.436,16.26,16.421,2300000.0
2009-09-10 17:40:00,16.376,16.473,16.293,16.332,2800000.0
2009-09-10 17:45:00,16.344,16.46,16.288,16.405,2400000.0
2009-09-10 17:50:00,16.41,16.465,16.239,16.363,2400000.0
2009-09-10 17:55:00,16.42,16.432,16.268,16.306,2450000.0
2009-09-10 18:00:00,16.314,16.44,16.288,16.431,2200000.0
2009-09-10 18:05:00,16.396,16.51,16.28,16.333,2800000.0
2009-09-10 18:10:00,16.345,16.522,16.294,16.522,3150000.0
2009-09-10 18:15:00,16.409,16.501,16.309,16.321,3700000.0
2009-09-10 18:20:00,16.375,16.499,16.333,16.366,5500000.0
2009-09-10 18:25:00,16.348,16.493,16.301,16.342,3600000.0
2009-09-10 18:30:00,16.367,16.528,16.33,16.422,4100000.0
2009-09-10 18:35:00,16.401,16.494,16.333,16.452,3050000.0
2009-09-10 18:40:00,16.511,16.599,16.44,16.536,6850000.0
2009-09-10 18:45:00,16.518,16.647,16.463,16.593,4700000.0
2009-09-10 18:50:00,16.557,16.677,16.52,16.58,4450000.0
2009-09-10 18:55:00,16.549,16.641,16.471,16.595,4900000.0
2009-09-10 19:00:00,16.62,16.623,16.474,16.574,2250000.0
2009-09-10 19:05:00,16.523,16.644,16.489,16.536,2100000.0
2009-09-10 19:10:00,16.603,16.613,16.476,16.61,1750000.0
2009-09-10 19:15:00,16.528,16.654,16.462,16.601,1800000.0
2009-09-10 19:20:00,16.463,16.632,16.46,16.597,2150000.0
2009-09-10 19:25:00,16.538,16.608,16.439,16.461,2200000.0
2009-09-10 19:30:00,16.564,16.594,16.429,16.477,1900000.0
2009-09-10 19:35:00,16.565,16.613,16.452,16.483,2050000.0
2009-09-10 19:40:00,16.488,16.636,16.45,16.538,2300000.0
2009-09-10 19:45:00,16.535,16.651,16.497,16.613,2100000.0
2009-09-10 19:50:00,16.643,16.676,16.52,16.538,2100000.0
2009-09-10 19:55:00,16.524,16.65,16.456,16.53,2200000.0
2009-09-10 20:00:00,16.631,16.679,16.496,16.612,2350000.0
2009-09-10 20:05:00,16.552,16.629,16.466,16.609,2200000.0
2009-09-10 20:10:00,16.604,16.657,16.48,16.642,1800000.0
2009-09-10 20:15:00,16.52,16.648,16.486,16.548,2250000.0
2009-09-10 20:20:00,16.609,16.633,16.464,16.579,1950000.0
2009-09-10 20:25:00,16.486,16.631,16.482,16.566,1850000.0
2009-09-10 20:30:00,16.536,16.658,16.478,16.602,2050000.0
2009-09-10 20:35:00,16.614,16.63,16.48,16.556,1850000.0
2009-09-10 20:40:00,16.572,16.623,16.474,16.582,2050000.0
2009-09-10 20:45:00,16.61,16.61,16.477,16.59,1400000.0
2009-09-10 20:50:00,16.465,16.606,16.462,16.6,1750000.0
2009-09-10 20:55:00,16.498,16.608,16.469,16.562,2100000.0
2009-09-10 21:00:00,16.57,16.604,16.448,16.567,2250000.0
2009-09-10 21:05:00,16.545,16.591,16.385,16.519,1950000.0
2009-09-10 21:10:00,16.532,16.602,16.43,16.56,2150000.0
2009-09-10 21:15:00,16.582,16.604,16.438,16.549,1600000.0
2009-09-10 21:20:00,16.563,16.608,16.412,16.526,2200000.0
2009-09-10 21:25:00,16.532,16.582,16.401,16.534,2000000.0
2009-09-10 21:30:00,16.542,16.588,16.395,16.418,2200000.0
2009-09-10 21:35:00,16.544,16.554,16.413,16.524,1400000.0
2009-09-10 21:40:00,16.446,16.603,16.435,16.517,2450000.0
2009-09-10 21:45:00,16.589,16.612,16.466,16.532,1650000.0
2009-09-10 21:50:00,16.62,16.684,16.458,16.507,2150000.0
2009-09-10 21:55:00,16.592,16.65,16.486,16.65,1400000.0
2009-09-10 22:00:00,16.538,16.641,16.435,16.498,2150000.0
2009-09-10 22:05:00,16.581,16.636,16.507,16.559,1750000.0
2009-09-10 22:10:00,16.642,16.652,16.507,16.556,2250000.0
2009-09-10 22:15:00,16.612,16.647,16.497,16.59,2050000.0
2009-09-10 22:20:00,16.564,16.674,16.501,16.552,2100000.0
2009-09-10 22:25:00,16.64,16.66,16.515,16.565,1750000.0
2009-09-10 22:30:00,16.561,16.708,16.521,16.591,2400000.0
2009-09-10 22:35:00,16.619,16.7,16.53,16.548,1250000.0
2009-09-10 22:40:00,16.624,16.663,16.479,16.508,2200000.0
2009-09-10 22:45:00,16.629,16.655,16.517,16.571,1250000.0
2009-09-10 22:50:00,16.651,16.653,16.516,16.633,2150000.0
2009-09-10 22:55:00,16.619,16.657,16.524,16.59,2000000.0
2009-09-10 23:00:00,16.633,16.681,16.498,16.56,2950000.0
2009-09-10 23:05:00,16.65,16.66,16.533,16.64,3050000.0
2009-09-10 23:10:00,16.59,16.66,16.503,16.635,2350000.0
2009-09-10 23:15:00,16.66,16.66,16.613,16.64,900000.0
2009-09-10 23:20:00,16.613,16.613,16.613,16.613,100000.0
2009-09-10 23:25:00,16.66,16.66,16.523,16.609,1000000.0
2009-09-10 23:30:00,16.642,16.648,16.508,16.611,550000.0
2009-09-10 23:35:00,16.55,16.686,16.55,16.604,650000.0
2009-09-10 23:40:00,16.584,16.66,16.512,16.66,2200000.0
2009-09-10 23:45:00,16.64,16.64,16.64,16.64,1100000.0
2009-09-10 23:50:00,16.554,16.674,16.473,16.64,2900000.0
2009-09-11 00:00:00,16.659,16.754,16.524,16.666,3400000.0
2009-09-11 00:05:00,16.56,16.682,16.539,16.555,1950000.0
2009-09-11 00:10:00,16.632,16.705,16.49,16.656,2600000.0
2009-09-11 00:15:00,16.614,16.643,16.496,16.624,2000000.0
2009-09-11 00:20:00,16.632,16.655,16.471,16.48,2050000.0
2009-09-11 00:25:00,16.569,16.658,16.451,16.578,1850000.0
2009-09-11 00:30:00,16.526,16.672,16.496,16.618,1850000.0
2009-09-11 00:35:00,16.621,16.654,16.448,16.513,2000000.0
2009-09-11 00:40:00,16.639,16.665,16.471,16.56,2750000.0
2009-09-11 00:45:00,16.634,16.672,16.553,16.63,1100000.0
2009-09-11 00:50:00,16.518,16.667,16.513,16.63,1850000.0
2009-09-11 00:55:00,16.536,16.684,16.536,16.63,3400000.0
2009-09-11 01:00:00,16.649,16.683,16.511,16.638,2900000.0
2009-09-11 01:05:00,16.649,16.677,16.468,16.534,2850000.0
2009-09-11 01:10:00,16.556,16.681,16.504,16.646,2200000.0
2009-09-11 01:15:00,16.494,16.696,16.494,16.597,2400000.0
2009-09-11 01:20:00,16.631,16.674,16.522,16.661,2400000.0
2009-09-11 01:25:00,16.529,16.675,16.512,16.624,1600000.0
2009-09-11 01:30:00,16.646,16.696,16.563,16.66,2600000.0
2009-09-11 01:35:00,16.602,16.72,16.563,16.651,2400000.0
2009-09-11 01:40:00,16.614,16.713,16.548,16.65,3150000.0
2009-09-11 01:45:00,16.66,16.66,16.511,16.641,2850000.0
2009-09-11 01:50:00,16.601,16.698,16.505,16.604,3100000.0
2009-09-11 01:55:00,16.65,16.652,16.504,16.61,2350000.0
2009-09-11 02:00:00,16.64,16.69,16.506,16.595,1900000.0
2009-09-11 02:05:00,16.56,16.731,16.513,16.655,3350000.0
2009-09-11 02:10:00,16.671,16.677,16.492,16.63,2000000.0
2009-09-11 02:15:00,16.623,16.672,16.415,16.63,3100000.0
2009-09-11 02:20:00,16.578,16.675,16.465,16.537,1500000.0
2009-09-11 02:25:00,16.605,16.665,16.485,16.618,3150000.0
2009-09-11 02:30:00,16.457,16.667,16.418,16.586,2500000.0
2009-09-11 02:35:00,16.551,16.652,16.405,16.605,2250000.0
2009-09-11 02:40:00,16.55,16.683,16.495,16.608,1900000.0
2009-09-11 02:45:00,16.516,16.679,16.462,16.612,3300000.0
2009-09-11 02:50:00,16.478,16.648,16.453,16.586,3050000.0
2009-09-11 02:55:00,16.447,16.679,16.447,16.489,4500000.0
2009-09-11 03:00:00,16.529,16.629,16.478,16.595,1550000.0
2009-09-11 03:05:00,16.464,16.633,16.439,16.594,1900000.0
2009-09-11 03:10:00,16.525,16.684,16.479,16.589,1800000.0
2009-09-11 03:15:00,16.547,16.647,16.445,16.532,1950000.0
2009-09-11 03:20:00,16.631,16.642,16.482,16.601,1850000.0
2009-09-11 03:25:00,16.622,16.652,16.48,16.603,2050000.0
2009-09-11 03:30:00,16.566,16.657,16.564,16.649,750000.0
2009-09-11 03:35:00,16.567,16.676,16.491,16.609,1900000.0
2009-09-11 03:40:00,16.571,16.66,16.494,16.579,1500000.0
2009-09-11 03:45:00,16.579,16.667,16.528,16.579,1700000.0
2009-09-11 03:50:00,16.632,16.657,16.516,16.631,2100000.0
2009-09-11 03:55:00,16.574,16.664,16.526,16.659,2550000.0
2009-09-11 04:00:00,16.556,16.679,16.47,16.567,2250000.0
2009-09-11 04:05:00,16.631,16.663,16.519,16.638,2050000.0
2009-09-11 04:10:00,16.621,16.692,16.511,16.548,1550000.0
2009-09-11 04:15:00,16.583,16.713,16.544,16.663,1800000.0
2009-09-11 04:20:00,16.681,16.684,16.55,16.567,1450000.0
2009-09-11 04:25:00,16.602,16.723,16.547,16.701,1450000.0
2009-09-11 04:30:00,16.598,16.742,16.579,16.642,1900000.0
2009-09-11 04:35:00,16.618,16.777,16.595,16.67,1650000.0
2009-09-11 04:40:00,16.67,16.764,16.621,16.72,2350000.0
2009-09-11 04:45:00,16.609,16.754,16.589,16.656,2400000.0
2009-09-11 04:50:00,16.682,16.756,16.633,16.649,1450000.0
2009-09-11 04:55:00,16.749,16.779,16.599,16.677,2150000.0
2009-09-11 05:00:00,16.697,16.822,16.622,16.75,2050000.0
2009-09-11 05:05:00,16.769,16.779,16.633,16.776,2300000.0
2009-09-11 05:10:00,16.698,16.802,16.604,16.741,2100000.0
2009-09-11 05:15:00,16.736,16.798,16.637,16.637,2650000.0
2009-09-11 05:20:00,16.718,16.851,16.668,16.782,1850000.0
2009-09-11 05:25:00,16.771,16.886,16.642,16.78,1750000.0
2009-09-11 05:30:00,16.77,16.793,16.646,16.769,1000000.0
2009-09-11 05:35:00,16.639,16.771,16.625,16.751,1350000.0
2009-09-11 05:40:00,16.76,16.822,16.632,16.738,1950000.0
2009-09-11 05:45:00,16.729,16.808,16.666,16.799,1950000.0
2009-09-11 05:50:00,16.76,16.797,16.629,16.747,1800000.0
2009-09-11 05:55:00,16.73,16.809,16.629,16.747,1950000.0
2009-09-11 06:00:00,16.755,16.814,16.66,16.719,2250000.0
2009-09-11 06:05:00,16.662,16.818,16.662,16.692,1650000.0
2009-09-11 06:10:00,16.765,16.843,16.682,16.705,1550000.0
2009-09-11 06:15:00,16.755,16.821,16.674,16.791,1600000.0
2009-09-11 06:20:00,16.76,16.856,16.621,16.637,2250000.0
2009-09-11 06:25:00,16.768,16.875,16.668,16.681,2200000.0
2009-09-11 06:30:00,16.775,16.871,16.647,16.795,2000000.0
2009-09-11 06:35:00,16.86,16.913,16.77,16.913,1800000.0
2009-09-11 06:40:00,16.897,16.928,16.752,16.792,2700000.0
2009-09-11 06:45:00,16.916,16.933,16.741,16.887,2200000.0
2009-09-11 06:50:00,16.78,16.891,16.741,16.862,1900000.0
2009-09-11 06:55:00,16.756,16.896,16.721,16.829,2150000.0
2009-09-11 07:00:00,16.815,16.89,16.745,16.759,1950000.0
2009-09-11 07:05:00,16.781,16.916,16.758,16.85,1850000.0
2009-09-11 07:10:00,16.784,16.886,16.701,16.798,3000000.0
2009-09-11 07:15:00,16.741,16.892,16.721,16.803,2150000.0
2009-09-11 07:20:00,16.763,16.864,16.706,16.792,1700000.0
2009-09-11 07:25:00,16.801,16.918,16.736,16.819,1950000.0
2009-09-11 07:30:00,16.771,16.875,16.714,16.789,2250000.0
2009-09-11 07:35:00,16.784,16.883,16.694,16.772,2050000.0
2009-09-11 07:40:00,16.775,16.868,16.688,16.737,2200000.0
2009-09-11 07:45:00,16.744,16.865,16.727,16.814,3200000.0
2009-09-11 07:50:00,16.743,16.902,16.678,16.846,3400000.0
2009-09-11 07:55:00,16.771,16.862,16.673,16.815,2850000.0
2009-09-11 08:00:00,16.845,16.925,16.714,16.807,2150000.0
2009-09-11 08:05:00,16.841,16.904,16.735,16.788,2450000.0
2009-09-11 08:10:00,16.78,16.877,16.718,16.718,2250000.0
2009-09-11 08:15:00,16.834,16.857,16.688,16.737,2500000.0
2009-09-11 08:20:00,16.753,16.856,16.691,16.734,2400000.0
2009-09-11 08:25:00,16.733,16.884,16.711,16.828,2750000.0
2009-09-11 08:30:00,16.739,16.857,16.704,16.716,2250000.0
2009-09-11 08:35:00,16.84,16.854,16.665,16.757,2050000.0
2009-09-11 08:40:00,16.772,16.813,16.644,16.706,2150000.0
2009-09-11 08:45:00,16.763,16.788,16.61,16.743,2700000.0
2009-09-11 08:50:00,16.712,16.808,16.621,16.698,2200000.0
2009-09-11 08:55:00,16.684,16.804,16.609,16.67,2000000.0
2009-09-11 09:00:00,16.658,16.775,16.616,16.636,2600000.0
2009-09-11 09:05:00,16.76,16.76,16.597,16.613,3300000.0
2009-09-11 09:10:00,16.651,16.803,16.562,16.803,2500000.0
2009-09-11 09:15:00,16.791,16.836,16.648,16.76,2250000.0
2009-09-11 09:20:00,16.758,16.781,16.632,16.753,3000000.0
2009-09-11 09:25:00,16.684,16.821,16.647,16.761,2350000.0
2009-09-11 09:30:00,16.691,16.821,16.649,16.719,2550000.0
2009-09-11 09:35:00,16.689,16.864,16.682,16.713,2400000.0
2009-09-11 09:40:00,16.685,16.836,16.646,16.721,2200000.0
2009-09-11 09:45:00,16.66,16.823,16.656,16.738,3000000.0
2009-09-11 09:50:00,16.731,16.812,16.62,16.681,2250000.0
2009-09-11 09:55:00,16.723,16.793,16.628,16.713,2900000.0
2009-09-11 10:00:00,16.695,16.819,16.642,16.803,2350000.0
2009-09-11 10:05:00,16.725,16.808,16.622,16.775,2700000.0
2009-09-11 10:10:00,16.684,16.809,16.649,16.804,2650000.0
2009-09-11 10:15:00,16.678,16.821,16.652,16.767,2200000.0
2009-09-11 10:20:00,16.682,16.763,16.597,16.629,2600000.0
2009-09-11 10:25:00,16.684,16.752,16.595,16.708,2100000.0
2009-09-11 10:30:00,16.659,16.788,16.56,16.651,2450000.0
2009-09-11 10:35:00,16.696,16.814,16.588,16.588,2100000.0
2009-09-11 10:40:00,16.649,16.764,16.556,16.651,2250000.0
2009-09-11 10:45:00,16.587,16.73,16.58,16.723,2300000.0
2009-09-11 10:50:00,16.691,16.745,16.583,16.634,2400000.0
2009-09-11 10:55:00,16.577,16.746,16.577,16.59,1950000.0
2009-09-11 11:00:00,16.665,16.761,16.55,16.675,2450000.0
2009-09-11 11:05:00,16.585,16.758,16.566,16.67,2250000.0
2009-09-11 11:10:00,16.613,16.73,16.568,16.598,2150000.0
2009-09-11 11:15:00,16.55,16.714,16.545,16.699,2100000.0
2009-09-11 11:20:00,16.557,16.71,16.546,16.593,2250000.0
2009-09-11 11:25:00,16.596,16.702,16.535,16.577,2400000.0
2009-09-11 11:30:00,16.559,16.711,16.556,16.642,2200000.0
2009-09-11 11:35:00,16.54,16.723,16.54,16.66,2150000.0
2009-09-11 11:40:00,16.641,16.774,16.593,16.729,2550000.0
2009-09-11 11:45:00,16.694,16.786,16.632,16.632,2050000.0
2009-09-11 11:50:00,16.689,16.76,16.607,16.657,2150000.0
2009-09-11 11:55:00,16.718,16.772,16.624,16.635,2050000.0
2009-09-11 12:00:00,16.733,16.8,16.632,16.664,2700000.0
2009-09-11 12:05:00,16.741,16.76,16.587,16.714,2350000.0
2009-09-11 12:10:00,16.718,16.78,16.62,16.771,2050000.0
2009-09-11 12:15:00,16.674,16.775,16.633,16.686,2300000.0
2009-09-11 12:20:00,16.663,16.834,16.626,16.736,2950000.0
2009-09-11 12:25:00,16.752,16.783,16.64,16.783,2000000.0
2009-09-11 12:30:00,16.703,16.835,16.648,16.676,2000000.0
2009-09-11 12:35:00,16.761,16.828,16.653,16.709,2200000.0
2009-09-11 12:40:00,16.814,16.838,16.651,16.812,2250000.0
2009-09-11 12:45:00,16.789,16.849,16.636,16.736,2150000.0
2009-09-11 12:50:00,16.751,16.845,16.693,16.779,2250000.0
2009-09-11 12:55:00,16.723,16.859,16.671,16.712,2000000.0
2009-09-11 13:00:00,16.842,16.85,16.689,16.803,2250000.0
2009-09-11 13:05:00,16.764,16.899,16.706,16.744,2350000.0
2009-09-11 13:10:00,16.756,16.871,16.686,16.797,2200000.0
2009-09-11 13:15:00,16.746,16.891,16.667,16.713,2200000.0
2009-09-11 13:20:00,16.774,16.859,16.671,16.835,2200000.0
2009-09-11 13:25:00,16.842,16.913,16.675,16.675,2300000.0
2009-09-11 13:30:00,16.782,16.819,16.669,16.716,2350000.0
2009-09-11 13:35:00,16.774,16.819,16.671,16.777,2150000.0
2009-09-11 13:40:00,16.816,16.839,16.643,16.763,2650000.0
2009-09-11 13:45:00,16.772,16.864,16.687,16.752,2200000.0
2009-09-11 13:50:00,16.741,16.851,16.688,16.775,2000000.0
2009-09-11 13:55:00,16.845,16.859,16.711,16.762,2100000.0
2009-09-11 14:00:00,16.804,16.89,16.714,16.85,2350000.0
2009-09-11 14:05:00,16.822,16.882,16.676,16.736,2150000.0
2009-09-11 14:10:00,16.731,16.859,16.673,16.704,2300000.0
2009-09-11 14:15:00,16.767,16.829,16.65,16.708,2350000.0
2009-09-11 14:20:00,16.754,16.841,16.656,16.769,2550000.0
2009-09-11 14:25:00,16.802,16.827,16.652,16.727,2350000.0
2009-09-11 14:30:00,16.704,16.782,16.609,16.644,2300000.0
2009-09-11 14:35:00,16.74,16.815,16.64,16.704,2550000.0
2009-09-11 14:40:00,16.716,16.844,16.663,16.804,2450000.0
2009-09-11 14:45:00,16.85,16.901,16.711,16.722,2050000.0
2009-09-11 14:50:00,16.742,16.851,16.681,16.709,2200000.0
2009-09-11 14:55:00,16.711,16.798,16.63,16.784,2350000.0
2009-09-11 15:00:00,16.756,16.865,16.659,16.817,2000000.0
2009-09-11 15:05:00,16.807,16.877,16.68,16.843,1900000.0
2009-09-11 15:10:00,16.737,16.908,16.681,16.704,2100000.0
2009-09-11 15:15:00,16.858,16.891,16.706,16.727,2250000.0
2009-09-11 15:20:00,16.824,16.927,16.66,16.834,2850000.0
2009-09-11 15:25:00,16.935,16.935,16.764,16.805,2150000.0
2009-09-11 15:30:00,16.806,16.893,16.751,16.864,1900000.0
2009-09-11 15:35:00,16.879,16.931,16.759,16.825,2200000.0
2009-09-11 15:40:00,16.768,16.86,16.676,16.795,2350000.0
2009-09-11 15:45:00,16.701,16.892,16.701,16.892,2000000.0
2009-09-11 15:50:00,16.806,16.93,16.723,16.892,2250000.0
2009-09-11 15:55:00,16.839,16.936,16.764,16.801,1950000.0
2009-09-11 16:00:00,16.744,16.911,16.665,16.814,2500000.0
2009-09-11 16:05:00,16.819,16.856,16.682,16.82,2300000.0
2009-09-11 16:10:00,16.837,16.874,16.686,16.711,2250000.0
2009-09-11 16:15:00,16.824,16.889,16.725,16.875,2200000.0
2009-09-11 16:20:00,16.841,16.878,16.692,16.834,2300000.0
2009-09-11 16:25:00,16.783,16.899,16.728,16.833,2350000.0
2009-09-11 16:30:00,16.869,16.884,16.727,16.842,2200000.0
2009-09-11 16:35:00,16.768,16.896,16.741,16.894,2250000.0
2009-09-11 16:40:00,16.811,16.93,16.729,16.793,2350000.0
2009-09-11 16:45:00,16.768,16.909,16.718,16.787,2350000.0
2009-09-11 16:50:00,16.788,16.903,16.736,16.836,2050000.0
2009-09-11 16:55:00,16.764,16.897,16.738,16.787,2450000.0
2009-09-11 17:00:00,16.797,16.881,16.71,16.73,1950000.0
2009-09-11 17:05:00,16.788,16.888,16.751,16.883,2350000.0
2009-09-11 17:10:00,16.882,16.906,16.724,16.724,2150000.0
2009-09-11 17:15:00,16.755,16.868,16.689,16.758,2350000.0
2009-09-11 17:20:00,16.802,16.852,16.655,16.796,2100000.0
2009-09-11 17:25:00,16.805,16.813,16.652,16.757,2300000.0
2009-09-11 17:30:00,16.671,16.786,16.585,16.7,2350000.0
2009-09-11 17:35:00,16.777,16.782,16.613,16.778,2300000.0
2009-09-11 17:40:00,16.732,16.784,16.576,16.641,2800000.0
2009-09-11 17:45:00,16.676,16.772,16.603,16.732,2400000.0
2009-09-11 17:50:00,16.729,16.8,16.656,16.717,2400000.0
2009-09-11 17:55:00,16.771,16.812,16.625,16.669,2450000.0
2009-09-11 18:00:00,16.651,16.792,16.62,16.792,2200000.0
2009-09-11 18:05:00,16.744,16.824,16.635,16.663,2800000.0
2009-09-11 18:10:00,16.682,16.777,16.623,16.775,3150000.0
2009-09-11 18:15:00,16.689,16.826,16.642,16.642,3700000.0
2009-09-11 18:20:00,16.684,16.801,16.642,16.656,5400000.0
2009-09-11 18:25:00,16.638,16.766,16.531,16.532,3600000.0
2009-09-11 18:30:00,16.531,16.727,16.505,16.619,4100000.0
2009-09-11 18:35:00,16.585,16.702,16.504,16.542,3050000.0
2009-09-11 18:40:00,16.557,16.626,16.483,16.587,6850000.0
2009-09-11 18:45:00,16.589,16.675,16.531,16.619,4700000.0
2009-09-11 18:50:00,16.573,16.714,16.473,16.619,4450000.0
2009-09-11 18:55:00,16.589,16.703,16.541,16.642,4900000.0
2009-09-11 19:00:00,16.669,16.681,16.538,16.631,2250000.0
2009-09-11 19:05:00,16.622,16.707,16.543,16.58,2100000.0
2009-09-11 19:10:00,16.663,16.663,16.516,16.623,1750000.0
2009-09-11 19:15:00,16.563,16.681,16.529,16.669,1900000.0
2009-09-11 19:20:00,16.556,16.691,16.516,16.624,2150000.0
2009-09-11 19:25:00,16.552,16.658,16.486,16.546,2200000.0
2009-09-11 19:30:00,16.654,16.687,16.495,16.593,1900000.0
2009-09-11 19:35:00,16.683,16.734,16.534,16.579,2050000.0
2009-09-11 19:40:00,16.623,16.73,16.511,16.589,2300000.0
2009-09-11 19:45:00,16.596,16.713,16.518,16.63,2100000.0
2009-09-11 19:50:00,16.651,16.733,16.547,16.617,2100000.0
2009-09-11 19:55:00,16.59,16.7,16.551,16.558,2200000.0
2009-09-11 20:00:00,16.656,16.705,16.525,16.692,2350000.0
2009-09-11 20:05:00,16.615,16.71,16.558,16.709,2250000.0
2009-09-11 20:10:00,16.671,16.719,16.566,16.659,2100000.0
2009-09-11 20:15:00,16.613,16.724,16.563,16.623,2300000.0
2009-09-11 20:20:00,16.687,16.763,16.563,16.678,1950000.0
2009-09-11 20:25:00,16.603,16.739,16.599,16.663,1750000.0
2009-09-11 20:30:00,16.64,16.743,16.568,16.743,2050000.0
2009-09-11 20:35:00,16.736,16.749,16.604,16.669,2000000.0
2009-09-11 20:40:00,16.702,16.818,16.631,16.699,1900000.0
2009-09-11 20:45:00,16.75,16.756,16.614,16.688,1600000.0
2009-09-11 20:50:00,16.614,16.774,16.593,16.774,2050000.0
2009-09-11 20:55:00,16.653,16.766,16.618,16.73,1950000.0
2009-09-11 21:00:00,16.71,16.749,16.57,16.72,2150000.0
2009-09-11 21:05:00,16.73,16.761,16.605,16.696,1950000.0
2009-09-11 21:10:00,16.704,16.768,16.592,16.706,2250000.0
2009-09-11 21:15:00,16.75,16.754,16.602,16.715,1950000.0
2009-09-11 21:20:00,16.739,16.775,16.605,16.74,2300000.0
2009-09-11 21:25:00,16.701,16.783,16.626,16.736,2000000.0
2009-09-11 21:30:00,16.764,16.836,16.671,16.677,2300000.0
2009-09-11 21:35:00,16.774,16.778,16.627,16.719,1400000.0
2009-09-11 21:40:00,16.739,16.783,16.632,16.697,2450000.0
2009-09-11 21:45:00,16.757,16.802,16.62,16.697,1600000.0
2009-09-11 21:50:00,16.756,16.798,16.626,16.665,2150000.0
2009-09-11 21:55:00,16.727,16.787,16.61,16.741,1450000.0
2009-09-11 22:00:00,16.638,16.747,16.614,16.74,1800000.0
2009-09-11 22:05:00,16.69,16.742,16.628,16.73,3250000.0
2009-09-11 22:10:00,16.742,16.742,16.584,16.644,2300000.0
2009-09-11 22:15:00,16.7,16.724,16.563,16.637,2000000.0
2009-09-11 22:20:00,16.693,16.798,16.623,16.752,2600000.0
2009-09-11 22:25:00,16.736,16.748,16.582,16.691,1950000.0
2009-09-11 22:30:00,16.633,16.798,16.62,16.759,2200000.0
2009-09-11 22:35:00,16.673,16.786,16.673,16.74,900000.0
2009-09-11 22:40:00,16.723,16.791,16.623,16.644,1850000.0
2009-09-11 22:45:00,16.719,16.764,16.602,16.658,1800000.0
2009-09-11 22:50:00,16.712,16.73,16.565,16.72,2100000.0
2009-09-11 22:55:00,16.703,16.737,16.598,16.688,1900000.0
2009-09-13 23:00:00,16.727,16.769,16.591,16.636,1850000.0
2009-09-13 23:05:00,16.609,16.734,16.609,16.627,350000.0
2009-09-13 23:10:00,16.675,16.731,16.598,16.731,1550000.0
2009-09-13 23:15:00,16.621,16.734,16.621,16.645,250000.0
2009-09-13 23:20:00,16.693,16.693,16.693,16.693,100000.0
2009-09-13 23:30:00,16.722,16.728,16.588,16.691,550000.0
2009-09-13 23:40:00,16.664,16.757,16.592,16.74,1400000.0
2009-09-13 23:50:00,16.614,16.734,16.592,16.73,1500000.0
2009-09-14 00:00:00,16.673,16.733,16.548,16.706,3400000.0
2009-09-14 00:05:00,16.595,16.742,16.573,16.598,2100000.0
2009-09-14 00:10:00,16.692,16.736,16.537,16.697,2600000.0
2009-09-14 00:15:00,16.669,16.714,16.567,16.686,1150000.0
2009-09-14 00:20:00,16.548,16.729,16.548,16.681,1150000.0
2009-09-14 00:25:00,16.639,16.771,16.521,16.635,1850000.0
2009-09-14 00:30:00,16.628,16.761,16.56,16.69,2150000.0
2009-09-14 00:35:00,16.746,16.746,16.551,16.561,2050000.0
2009-09-14 00:40:00,16.673,16.72,16.54,16.635,2500000.0
2009-09-14 00:45:00,16.697,16.767,16.578,16.618,1450000.0
2009-09-14 00:50:00,16.565,16.724,16.544,16.621,2100000.0
2009-09-14 00:55:00,16.579,16.714,16.568,16.713,1950000.0
2009-09-14 01:00:00,16.713,16.74,16.546,16.697,2850000.0
2009-09-14 01:05:00,16.714,16.75,16.583,16.639,2850000.0
2009-09-14 01:10:00,16.607,16.766,16.541,16.757,2200000.0
2009-09-14 01:15:00,16.581,16.783,16.581,16.678,2550000.0
2009-09-14 01:20:00,16.688,16.831,16.591,16.751,2400000.0
2009-09-14 01:25:00,16.625,16.799,16.595,16.741,2150000.0
2009-09-14 01:30:00,16.773,16.773,16.62,16.747,2450000.0
2009-09-14 01:35:00,16.702,16.802,16.611,16.787,2900000.0
2009-09-14 01:40:00,16.732,16.797,16.61,16.787,2950000.0
2009-09-14 01:45:00,16.741,16.778,16.623,16.734,2550000.0
2009-09-14 01:50:00,16.725,16.799,16.631,16.728,2800000.0
2009-09-14 01:55:00,16.745,16.802,16.624,16.739,2700000.0
2009-09-14 02:00:00,16.76,16.822,16.657,16.737,2700000.0
2009-09-14 02:05:00,16.747,16.826,16.602,16.731,2600000.0
2009-09-14 02:10:00,16.734,16.792,16.534,16.631,3350000.0
2009-09-14 02:15:00,16.726,16.756,16.571,16.723,2950000.0
2009-09-14 02:20:00,16.714,16.781,16.537,16.647,2900000.0
2009-09-14 02:25:00,16.709,16.716,16.588,16.716,2450000.0
2009-09-14 02:30:00,16.693,16.733,16.538,16.567,2150000.0
2009-09-14 02:35:00,16.691,16.71,16.563,16.665,2400000.0
2009-09-14 02:40:00,16.577,16.704,16.53,16.53,2400000.0
2009-09-14 02:45:00,16.695,16.717,16.527,16.578,2200000.0
2009-09-14 02:50:00,16.576,16.711,16.542,16.687,2850000.0
2009-09-14 02:55:00,16.655,16.731,16.55,16.703,2650000.0
2009-09-14 03:00:00,16.678,16.698,16.531,16.588,1950000.0
2009-09-14 03:05:00,16.536,16.735,16.52,16.52,2100000.0
2009-09-14 03:10:00,16.632,16.706,16.53,16.659,2000000.0
2009-09-14 03:15:00,16.588,16.671,16.483,16.655,2750000.0
2009-09-14 03:20:00,16.538,16.672,16.513,16.668,2050000.0
2009-09-14 03:25:00,16.614,16.707,16.52,16.523,2150000.0
2009-09-14 03:30:00,16.608,16.689,16.505,16.61,1850000.0
2009-09-14 03:35:00,16.533,16.644,16.504,16.61,2200000.0
2009-09-14 03:40:00,16.626,16.648,16.496,16.603,2000000.0
2009-09-14 03:45:00,16.617,16.662,16.466,16.616,2600000.0
2009-09-14 03:50:00,16.522,16.649,16.514,16.532,1950000.0
2009-09-14 03:55:00,16.601,16.642,16.477,16.595,3400000.0
2009-09-14 04:00:00,16.612,16.635,16.466,16.496,1650000.0
2009-09-14 04:05:00,16.62,16.656,16.512,16.534,2150000.0
2009-09-14 04:10:00,16.63,16.696,16.49,16.549,1350000.0
2009-09-14 04:15:00,16.609,16.669,16.453,16.563,2200000.0
2009-09-14 04:20:00,16.529,16.627,16.458,16.458,1550000.0
2009-09-14 04:25:00,16.563,16.644,16.488,16.622,1700000.0
2009-09-14 04:30:00,16.526,16.628,16.473,16.578,1200000.0
2009-09-14 04:35:00,16.623,16.623,16.514,16.594,750000.0
2009-09-14 04:40:00,16.531,16.643,16.416,16.497,1150000.0
2009-09-14 04:45:00,16.523,16.523,16.342,16.423,2200000.0
2009-09-14 04:50:00,16.479,16.501,16.355,16.362,2100000.0
2009-09-14 04:55:00,16.42,16.514,16.333,16.485,2950000.0
2009-09-14 05:00:00,16.454,16.506,16.342,16.449,1900000.0
2009-09-14 05:05:00,16.467,16.536,16.345,16.513,2150000.0
2009-09-14 05:10:00,16.388,16.486,16.311,16.468,1800000.0
2009-09-14 05:15:00,16.362,16.489,16.328,16.444,2200000.0
2009-09-14 05:20:00,16.353,16.47,16.328,16.454,1000000.0
2009-09-14 05:25:00,16.489,16.57,16.367,16.421,2100000.0
2009-09-14 05:30:00,16.444,16.531,16.403,16.513,1750000.0
2009-09-14 05:35:00,16.547,16.57,16.38,16.449,2400000.0
2009-09-14 05:40:00,16.496,16.605,16.402,16.522,2050000.0
2009-09-14 05:45:00,16.472,16.555,16.392,16.555,2250000.0
2009-09-14 05:50:00,16.482,16.555,16.398,16.499,1850000.0
2009-09-14 05:55:00,16.433,16.574,16.377,16.467,2050000.0
2009-09-14 06:00:00,16.544,16.59,16.432,16.517,1500000.0
2009-09-14 06:05:00,16.431,16.568,16.398,16.542,2150000.0
2009-09-14 06:10:00,16.458,16.565,16.423,16.534,1600000.0
2009-09-14 06:15:00,16.477,16.584,16.399,16.545,2250000.0
2009-09-14 06:20:00,16.512,16.557,16.415,16.535,1400000.0
2009-09-14 06:25:00,16.431,16.611,16.431,16.55,2000000.0
2009-09-14 06:30:00,16.523,16.6,16.418,16.549,2000000.0
2009-09-14 06:35:00,16.548,16.599,16.424,16.559,2200000.0
2009-09-14 06:40:00,16.528,16.589,16.412,16.541,1950000.0
2009-09-14 06:45:00,16.499,16.551,16.329,16.528,2250000.0
2009-09-14 06:50:00,16.464,16.556,16.329,16.506,1950000.0
2009-09-14 06:55:00,16.478,16.519,16.338,16.47,2250000.0
2009-09-14 07:00:00,16.468,16.508,16.356,16.387,1700000.0
2009-09-14 07:05:00,16.524,16.534,16.344,16.39,1750000.0
2009-09-14 07:10:00,16.453,16.555,16.367,16.532,1950000.0
2009-09-14 07:15:00,16.482,16.521,16.344,16.444,1750000.0
2009-09-14 07:20:00,16.413,16.487,16.312,16.453,2000000.0
2009-09-14 07:25:00,16.47,16.48,16.306,16.36,1550000.0
2009-09-14 07:30:00,16.395,16.458,16.297,16.303,1550000.0
2009-09-14 07:35:00,16.429,16.474,16.313,16.429,1950000.0
2009-09-14 07:40:00,16.347,16.446,16.272,16.324,2300000.0
2009-09-14 07:45:00,16.407,16.476,16.27,16.391,2100000.0
2009-09-14 07:50:00,16.412,16.452,16.29,16.351,2200000.0
2009-09-14 07:55:00,16.425,16.478,16.274,16.409,2350000.0
2009-09-14 08:00:00,16.312,16.453,16.229,16.296,2200000.0
2009-09-14 08:05:00,16.345,16.468,16.304,16.437,2100000.0
2009-09-14 08:10:00,16.404,16.458,16.282,16.307,2100000.0
2009-09-14 08:15:00,16.33,16.435,16.255,16.328,2300000.0
2009-09-14 08:20:00,16.335,16.464,16.278,16.38,2050000.0
2009-09-14 08:25:00,16.308,16.408,16.224,16.352,1900000.0
2009-09-14 08:30:00,16.245,16.383,16.215,16.274,2200000.0
2009-09-14 08:35:00,16.343,16.388,16.219,16.241,2150000.0
2009-09-14 08:40:00,16.355,16.362,16.194,16.27,1900000.0
2009-09-14 08:45:00,16.349,16.37,16.211,16.367,1600000.0
2009-09-14 08:50:00,16.289,16.408,16.246,16.314,2250000.0
2009-09-14 08:55:00,16.351,16.397,16.258,16.381,2250000.0
2009-09-14 09:00:00,16.372,16.403,16.28,16.31,4900000.0
2009-09-14 09:05:00,16.367,16.463,16.296,16.318,4450000.0
2009-09-14 09:10:00,16.345,16.405,16.251,16.313,4700000.0
2009-09-14 09:15:00,16.34,16.439,16.261,16.328,6850000.0
2009-09-14 09:20:00,16.31,16.433,16.256,16.319,3050000.0
2009-09-14 09:25:00,16.339,16.451,16.302,16.306,4100000.0
2009-09-14 09:30:00,16.302,16.438,16.253,16.303,3600000.0
2009-09-14 09:35:00,16.307,16.468,16.277,16.319,5700000.0
2009-09-14 09:40:00,16.308,16.457,16.291,16.34,3700000.0
2009-09-14 09:45:00,16.437,16.457,16.317,16.355,3150000.0
2009-09-14 09:50:00,16.34,16.504,16.28,16.385,2800000.0
2009-09-14 09:55:00,16.432,16.438,16.286,16.33,2200000.0
2009-09-14 10:00:00,16.311,16.455,16.262,16.41,2450000.0
2009-09-14 10:05:00,16.346,16.4,16.277,16.348,2400000.0
2009-09-14 10:10:00,16.363,16.42,16.243,16.287,2400000.0
2009-09-14 10:15:00,16.222,16.376,16.19,16.316,2800000.0
2009-09-14 10:20:00,16.362,16.375,16.204,16.375,2300000.0
2009-09-14 10:25:00,16.262,16.387,16.212,16.29,2350000.0
2009-09-14 10:30:00,16.361,16.392,16.225,16.36,2300000.0
2009-09-14 10:35:00,16.314,16.373,16.205,16.336,2100000.0
2009-09-14 10:40:00,16.251,16.372,16.152,16.227,2350000.0
2009-09-14 10:45:00,16.189,16.341,16.175,16.34,2150000.0
2009-09-14 10:50:00,16.3,16.384,16.157,16.311,2350000.0
2009-09-14 10:55:00,16.274,16.399,16.249,16.299,1950000.0
2009-09-14 11:00:00,16.28,16.393,16.172,16.172,2450000.0
2009-09-14 11:05:00,16.291,16.353,16.175,16.19,2050000.0
2009-09-14 11:10:00,16.167,16.338,16.167,16.21,2350000.0
2009-09-14 11:15:00,16.258,16.347,16.181,16.229,2350000.0
2009-09-14 11:20:00,16.312,16.373,16.155,16.207,2250000.0
2009-09-14 11:25:00,16.287,16.343,16.188,16.317,2200000.0
2009-09-14 11:30:00,16.309,16.335,16.167,16.244,2350000.0
2009-09-14 11:35:00,16.288,16.322,16.171,16.28,2300000.0
2009-09-14 11:40:00,16.304,16.334,16.188,16.275,2200000.0
2009-09-14 11:45:00,16.21,16.34,16.18,16.34,2250000.0
2009-09-14 11:50:00,16.317,16.358,16.19,16.313,2300000.0
2009-09-14 11:55:00,16.325,16.355,16.188,16.189,2500000.0
2009-09-14 12:00:00,16.251,16.358,16.189,16.255,1950000.0
2009-09-14 12:05:00,16.323,16.324,16.174,16.242,2250000.0
2009-09-14 12:10:00,16.351,16.39,16.189,16.223,2000000.0
2009-09-14 12:15:00,16.321,16.387,16.219,16.261,2350000.0
2009-09-14 12:20:00,16.318,16.416,16.223,16.345,2200000.0
2009-09-14 12:25:00,16.352,16.388,16.231,16.296,1900000.0
2009-09-14 12:30:00,16.292,16.399,16.251,16.387,2150000.0
2009-09-14 12:35:00,16.296,16.439,16.237,16.381,2850000.0
2009-09-14 12:40:00,16.284,16.454,16.247,16.394,2250000.0
2009-09-14 12:45:00,16.289,16.388,16.18,16.251,2100000.0
2009-09-14 12:50:00,16.405,16.415,16.223,16.363,1900000.0
2009-09-14 12:55:00,16.356,16.374,16.217,16.317,2000000.0
2009-09-14 13:00:00,16.369,16.374,16.19,16.246,2350000.0
2009-09-14 13:05:00,16.272,16.383,16.185,16.2,2200000.0
2009-09-14 13:10:00,16.177,16.356,16.166,16.298,2050000.0
2009-09-14 13:15:00,16.308,16.409,16.176,16.299,2450000.0
2009-09-14 13:20:00,16.253,16.427,16.196,16.357,2550000.0
2009-09-14 13:25:00,16.274,16.418,16.242,16.335,2300000.0
2009-09-14 13:30:00,16.359,16.384,16.211,16.35,2350000.0
2009-09-14 13:35:00,16.35,16.409,16.222,16.3,2550000.0
2009-09-14 13:40:00,16.266,16.389,16.206,16.341,2350000.0
2009-09-14 13:45:00,16.286,16.396,16.225,16.244,2300000.0
2009-09-14 13:50:00,16.32,16.455,16.23,16.37,2150000.0
2009-09-14 13:55:00,16.403,16.425,16.277,16.39,2350000.0
2009-09-14 14:00:00,16.322,16.429,16.271,16.429,2100000.0
2009-09-14 14:05:00,16.37,16.456,16.256,16.32,2000000.0
2009-09-14 14:10:00,16.351,16.482,16.297,16.439,2200000.0
2009-09-14 14:15:00,16.442,16.508,16.327,16.488,2650000.0
2009-09-14 14:20:00,16.487,16.523,16.347,16.444,2150000.0
2009-09-14 14:25:00,16.402,16.501,16.334,16.468,2350000.0
2009-09-14 14:30:00,16.39,16.524,16.344,16.474,2300000.0
2009-09-14 14:35:00,16.477,16.5,16.304,16.394,2200000.0
2009-09-14 14:40:00,16.348,16.476,16.298,16.359,2200000.0
2009-09-14 14:45:00,16.428,16.459,16.336,16.396,2200000.0
2009-09-14 14:50:00,16.391,16.488,16.322,16.358,2350000.0
2009-09-14 14:55:00,16.431,16.487,16.28,16.483,2250000.0
2009-09-14 15:00:00,16.391,16.496,16.354,16.363,2000000.0
2009-09-14 15:05:00,16.439,16.481,16.31,16.378,2250000.0
2009-09-14 15:10:00,16.368,16.473,16.309,16.42,2150000.0
2009-09-14 15:15:00,16.366,16.473,16.319,16.46,2250000.0
2009-09-14 15:20:00,16.35,16.535,16.338,16.456,2200000.0
2009-09-14 15:25:00,16.387,16.563,16.369,16.441,2000000.0
2009-09-14 15:30:00,16.556,16.594,16.431,16.573,2000000.0
2009-09-14 15:35:00,16.567,16.591,16.38,16.38,2950000.0
2009-09-14 15:40:00,16.4,16.564,16.34,16.482,2300000.0
2009-09-14 15:45:00,16.57,16.602,16.425,16.521,2050000.0
2009-09-14 15:50:00,16.504,16.575,16.394,16.52,2350000.0
2009-09-14 15:55:00,16.44,16.548,16.378,16.544,2700000.0
2009-09-14 16:00:00,16.435,16.591,16.427,16.477,2050000.0
2009-09-14 16:05:00,16.435,16.516,16.337,16.391,2150000.0
2009-09-14 16:10:00,16.349,16.509,16.346,16.415,2050000.0
2009-09-14 16:15:00,16.483,16.539,16.352,16.434,2550000.0
2009-09-14 16:20:00,16.456,16.534,16.349,16.378,2150000.0
2009-09-14 16:25:00,16.486,16.534,16.372,16.372,2200000.0
2009-09-14 16:30:00,16.366,16.481,16.334,16.37,2400000.0
2009-09-14 16:35:00,16.374,16.488,16.307,16.348,2250000.0
2009-09-14 16:40:00,16.494,16.51,16.336,16.401,2100000.0
2009-09-14 16:45:00,16.429,16.572,16.355,16.455,2150000.0
2009-09-14 16:50:00,16.512,16.563,16.401,16.401,2250000.0
2009-09-14 16:55:00,16.486,16.558,16.353,16.433,2450000.0
2009-09-14 17:00:00,16.36,16.534,16.36,16.421,1950000.0
2009-09-14 17:05:00,16.419,16.526,16.37,16.484,2400000.0
2009-09-14 17:10:00,16.515,16.557,16.397,16.411,2300000.0
2009-09-14 17:15:00,16.492,16.565,16.379,16.455,2250000.0
2009-09-14 17:20:00,16.401,16.574,16.401,16.485,2100000.0
2009-09-14 17:25:00,16.431,16.571,16.371,16.439,2450000.0
2009-09-14 17:30:00,16.507,16.554,16.392,16.478,2100000.0
2009-09-14 17:35:00,16.446,16.554,16.387,16.454,2600000.0
2009-09-14 17:40:00,16.523,16.544,16.347,16.397,2200000.0
2009-09-14 17:45:00,16.533,16.542,16.36,16.418,2650000.0
2009-09-14 17:50:00,16.527,16.533,16.365,16.462,2700000.0
2009-09-14 17:55:00,16.519,16.519,16.359,16.397,2350000.0
2009-09-14 18:00:00,16.429,16.547,16.376,16.497,2900000.0
2009-09-14 18:05:00,16.459,16.521,16.374,16.48,2250000.0
2009-09-14 18:10:00,16.498,16.572,16.374,16.392,3000000.0
2009-09-14 18:15:00,16.481,16.55,16.4,16.419,2200000.0
2009-09-14 18:20:00,16.463,16.541,16.401,16.408,2400000.0
2009-09-14 18:25:00,16.43,16.564,16.377,16.494,2550000.0
2009-09-14 18:30:00,16.563,16.63,16.459,16.483,2350000.0
2009-09-14 18:35:00,16.542,16.631,16.448,16.577,3000000.0
2009-09-14 18:40:00,16.557,16.68,16.429,16.601,2250000.0
2009-09-14 18:45:00,16.612,16.624,16.441,16.525,2500000.0
2009-09-14 18:50:00,16.59,16.616,16.45,16.582,3300000.0
2009-09-14 18:55:00,16.452,16.593,16.417,16.496,2600000.0
2009-09-14 19:00:00,16.513,16.584,16.418,16.487,2000000.0
2009-09-14 19:05:00,16.498,16.583,16.421,16.53,2200000.0
2009-09-14 19:10:00,16.57,16.593,16.41,16.533,2700000.0
2009-09-14 19:15:00,16.488,16.58,16.42,16.533,2150000.0
2009-09-14 19:20:00,16.491,16.625,16.422,16.594,2050000.0
2009-09-14 19:25:00,16.463,16.606,16.405,16.424,2250000.0
2009-09-14 19:30:00,16.527,16.593,16.382,16.45,2750000.0
2009-09-14 19:35:00,16.468,16.586,16.379,16.489,2400000.0
2009-09-14 19:40:00,16.438,16.589,16.421,16.56,2500000.0
2009-09-14 19:45:00,16.448,16.581,16.408,16.439,2250000.0
2009-09-14 19:50:00,16.444,16.539,16.349,16.516,2200000.0
2009-09-14 19:55:00,16.449,16.545,16.402,16.502,2050000.0
2009-09-14 20:00:00,16.481,16.53,16.352,16.458,2850000.0
2009-09-14 20:05:00,16.5,16.55,16.362,16.375,3400000.0
2009-09-14 20:10:00,16.458,16.494,16.342,16.377,3200000.0
2009-09-14 20:15:00,16.345,16.546,16.333,16.461,2550000.0
2009-09-14 20:20:00,16.442,16.526,16.353,16.422,2050000.0
2009-09-14 20:25:00,16.479,16.578,16.375,16.512,2250000.0
2009-09-14 20:30:00,16.508,16.625,16.378,16.463,2200000.0
2009-09-14 20:35:00,16.478,16.561,16.364,16.52,1900000.0
2009-09-14 20:40:00,16.453,16.542,16.379,16.54,1850000.0
2009-09-14 20:45:00,16.482,16.555,16.39,16.462,3000000.0
2009-09-14 20:50:00,16.506,16.54,16.371,16.532,1400000.0
2009-09-14 20:55:00,16.411,16.527,16.352,16.434,1950000.0
2009-09-14 21:00:00,16.452,16.54,16.345,16.404,1600000.0
2009-09-14 21:05:00,16.484,16.511,16.384,16.412,2200000.0
2009-09-14 21:10:00,16.512,16.532,16.366,16.408,1000000.0
2009-09-14 21:15:00,16.49,16.557,16.362,16.467,2700000.0
2009-09-14 21:20:00,16.496,16.537,16.372,16.468,1700000.0
2009-09-14 21:25:00,16.423,16.518,16.312,16.463,1800000.0
2009-09-14 21:30:00,16.36,16.512,16.325,16.457,2200000.0
2009-09-14 21:35:00,16.383,16.535,16.381,16.501,1900000.0
2009-09-14 21:40:00,16.53,16.541,16.367,16.479,1850000.0
2009-09-14 21:45:00,16.387,16.551,16.387,16.486,1550000.0
2009-09-14 21:50:00,16.402,16.543,16.402,16.415,1100000.0
2009-09-14 21:55:00,16.47,16.55,16.371,16.509,2650000.0
2009-09-14 22:00:00,16.507,16.534,16.363,16.445,1800000.0
2009-09-14 22:05:00,16.462,16.507,16.345,16.482,1300000.0
2009-09-14 22:10:00,16.514,16.52,16.401,16.453,1950000.0
2009-09-14 22:15:00,16.516,16.547,16.436,16.515,900000.0
2009-09-14 22:20:00,16.515,16.558,16.381,16.395,1350000.0
2009-09-14 22:25:00,16.459,16.543,16.386,16.498,1400000.0
2009-09-14 22:30:00,16.518,16.568,16.386,16.512,1200000.0
2009-09-14 22:35:00,16.507,16.52,16.333,16.51,1500000.0
2009-09-14 22:40:00,16.362,16.52,16.362,16.463,1300000.0
2009-09-14 22:45:00,16.52,16.535,16.36,16.45,1150000.0
2009-09-14 22:50:00,16.408,16.555,16.373,16.53,1800000.0
2009-09-14 22:55:00,16.53,16.548,16.417,16.52,1950000.0
2009-09-14 23:00:00,16.509,16.515,16.35,16.51,1600000.0
2009-09-14 23:05:00,16.448,16.53,16.411,16.5,1450000.0
2009-09-14 23:10:00,16.434,16.516,16.366,16.396,1800000.0
2009-09-14 23:15:00,16.478,16.522,16.357,16.46,1700000.0
2009-09-14 23:20:00,16.428,16.514,16.394,16.474,550000.0
2009-09-14 23:30:00,16.484,16.52,16.424,16.52,700000.0
2009-09-14 23:35:00,16.51,16.51,16.51,16.51,350000.0
2009-09-14 23:40:00,16.484,16.514,16.424,16.481,350000.0
2009-09-14 23:45:00,16.475,16.483,16.417,16.441,350000.0
2009-09-14 23:50:00,16.458,16.502,16.389,16.44,650000.0
2009-09-14 23:55:00,16.54,16.559,16.408,16.416,950000.0
2009-09-15 00:00:00,16.472,16.539,16.364,16.435,2150000.0
2009-09-15 00:05:00,16.466,16.54,16.372,16.496,2100000.0
2009-09-15 00:10:00,16.427,16.576,16.406,16.462,2050000.0
2009-09-15 00:15:00,16.5,16.544,16.37,16.52,1550000.0
2009-09-15 00:20:00,16.448,16.55,16.373,16.54,1850000.0
2009-09-15 00:25:00,16.51,16.55,16.49,16.53,1100000.0
2009-09-15 00:30:00,16.481,16.54,16.353,16.504,2600000.0
2009-09-15 00:35:00,16.495,16.559,16.385,16.475,1050000.0
2009-09-15 00:40:00,16.423,16.537,16.343,16.4,1950000.0
2009-09-15 00:45:00,16.493,16.544,16.394,16.47,1500000.0
2009-09-15 00:50:00,16.477,16.52,16.356,16.356,1500000.0
2009-09-15 00:55:00,16.506,16.526,16.333,16.403,1550000.0
2009-09-15 01:00:00,16.386,16.574,16.333,16.333,4500000.0
2009-09-15 01:05:00,16.478,16.576,16.331,16.374,2950000.0
2009-09-15 01:10:00,16.482,16.551,16.356,16.398,3300000.0
2009-09-15 01:15:00,16.505,16.518,16.347,16.461,1650000.0
2009-09-15 01:20:00,16.459,16.54,16.356,16.455,2250000.0
2009-09-15 01:25:00,16.462,16.557,16.352,16.387,2700000.0
2009-09-15 01:30:00,16.48,16.543,16.356,16.495,3150000.0
2009-09-15 01:35:00,16.474,16.553,16.411,16.475,2000000.0
2009-09-15 01:40:00,16.504,16.606,16.379,16.483,3100000.0
2009-09-15 01:45:00,16.515,16.534,16.37,16.493,2000000.0
2009-09-15 01:50:00,16.513,16.583,16.396,16.45,3600000.0
2009-09-15 01:55:00,16.465,16.56,16.41,16.517,1650000.0
2009-09-15 02:00:00,16.54,16.596,16.415,16.5,2700000.0
2009-09-15 02:05:00,16.524,16.578,16.412,16.529,2400000.0
2009-09-15 02:10:00,16.534,16.594,16.425,16.455,3500000.0
2009-09-15 02:15:00,16.603,16.672,16.489,16.582,2950000.0
2009-09-15 02:20:00,16.633,16.667,16.495,16.568,2900000.0
2009-09-15 02:25:00,16.677,16.694,16.547,16.628,2150000.0
2009-09-15 02:30:00,16.602,16.689,16.487,16.54,2100000.0
2009-09-15 02:35:00,16.636,16.71,16.516,16.614,2450000.0
2009-09-15 02:40:00,16.537,16.688,16.486,16.486,2100000.0
2009-09-15 02:45:00,16.624,16.635,16.505,16.61,1300000.0
2009-09-15 02:50:00,16.499,16.672,16.49,16.637,2700000.0
2009-09-15 02:55:00,16.594,16.654,16.471,16.654,2650000.0
2009-09-15 03:00:00,16.522,16.624,16.467,16.49,1650000.0
2009-09-15 03:05:00,16.525,16.642,16.465,16.478,1900000.0
2009-09-15 03:10:00,16.562,16.688,16.439,16.581,2000000.0
2009-09-15 03:15:00,16.507,16.612,16.451,16.583,2500000.0
2009-09-15 03:20:00,16.463,16.612,16.442,16.529,1900000.0
2009-09-15 03:25:00,16.459,16.67,16.456,16.534,1200000.0
2009-09-15 03:30:00,16.559,16.642,16.481,16.595,1700000.0
2009-09-15 03:35:00,16.631,16.656,16.439,16.497,2200000.0
2009-09-15 03:40:00,16.588,16.662,16.478,16.535,2200000.0
2009-09-15 03:45:00,16.58,16.664,16.435,16.612,2600000.0
2009-09-15 03:50:00,16.48,16.641,16.48,16.515,2050000.0
2009-09-15 03:55:00,16.606,16.649,16.463,16.633,3400000.0
2009-09-15 04:00:00,16.54,16.648,16.511,16.511,1150000.0
2009-09-15 04:05:00,16.565,16.698,16.472,16.525,2000000.0
2009-09-15 04:10:00,16.596,16.662,16.482,16.575,1850000.0
2009-09-15 04:15:00,16.626,16.628,16.416,16.528,2100000.0
2009-09-15 04:20:00,16.475,16.626,16.47,16.617,1500000.0
2009-09-15 04:25:00,16.631,16.638,16.488,16.638,1400000.0
2009-09-15 04:30:00,16.5,16.628,16.486,16.57,1400000.0
2009-09-15 04:35:00,16.48,16.612,16.435,16.543,1750000.0
2009-09-15 04:40:00,16.495,16.614,16.437,16.549,1950000.0
2009-09-15 04:45:00,16.595,16.633,16.423,16.529,3300000.0
2009-09-15 04:50:00,16.585,16.636,16.479,16.61,2400000.0
2009-09-15 04:55:00,16.554,16.65,16.451,16.619,2300000.0
2009-09-15 05:00:00,16.501,16.625,16.464,16.513,1950000.0
2009-09-15 05:05:00,16.552,16.643,16.472,16.605,2000000.0
2009-09-15 05:10:00,16.504,16.627,16.455,16.574,1300000.0
2009-09-15 05:15:00,16.575,16.614,16.465,16.584,1300000.0
2009-09-15 05:20:00,16.546,16.624,16.446,16.547,1300000.0
2009-09-15 05:25:00,16.626,16.626,16.493,16.493,1600000.0
2009-09-15 05:30:00,16.548,16.598,16.475,16.598,950000.0
2009-09-15 05:35:00,16.49,16.617,16.477,16.512,2450000.0
2009-09-15 05:40:00,16.52,16.607,16.443,16.484,2000000.0
2009-09-15 05:45:00,16.473,16.603,16.448,16.58,2600000.0
2009-09-15 05:50:00,16.501,16.596,16.447,16.555,1350000.0
2009-09-15 05:55:00,16.487,16.602,16.422,16.491,2050000.0
2009-09-15 06:00:00,16.593,16.61,16.474,16.61,1900000.0
2009-09-15 06:05:00,16.507,16.62,16.463,16.579,2150000.0
2009-09-15 06:10:00,16.505,16.598,16.425,16.573,2050000.0
2009-09-15 06:15:00,16.547,16.65,16.418,16.572,2500000.0
2009-09-15 06:20:00,16.553,16.618,16.487,16.589,1600000.0
2009-09-15 06:25:00,16.595,16.654,16.446,16.494,2000000.0
2009-09-15 06:30:00,16.578,16.632,16.424,16.577,2500000.0
2009-09-15 06:35:00,16.581,16.626,16.453,16.608,2350000.0
2009-09-15 06:40:00,16.541,16.597,16.441,16.579,1950000.0
2009-09-15 06:45:00,16.58,16.635,16.445,16.572,2250000.0
2009-09-15 06:50:00,16.572,16.624,16.487,16.565,700000.0
2009-09-15 06:55:00,16.588,16.65,16.468,16.57,2250000.0
2009-09-15 07:00:00,16.574,16.619,16.434,16.472,1900000.0
2009-09-15 07:05:00,16.614,16.624,16.421,16.473,2050000.0
2009-09-15 07:10:00,16.521,16.634,16.442,16.611,2150000.0
2009-09-15 07:15:00,16.543,16.619,16.459,16.562,1950000.0
2009-09-15 07:20:00,16.533,16.623,16.472,16.579,1900000.0
2009-09-15 07:25:00,16.487,16.61,16.458,16.59,1200000.0
2009-09-15 07:30:00,16.545,16.633,16.471,16.481,1450000.0
2009-09-15 07:35:00,16.575,16.608,16.441,16.544,1950000.0
2009-09-15 07:40:00,16.463,16.58,16.405,16.458,2300000.0
2009-09-15 07:45:00,16.527,16.658,16.432,16.553,1900000.0
2009-09-15 07:50:00,16.539,16.591,16.41,16.518,2450000.0
2009-09-15 07:55:00,16.591,16.615,16.445,16.561,2350000.0
2009-09-15 08:00:00,16.459,16.574,16.402,16.457,2200000.0
2009-09-15 08:05:00,16.476,16.607,16.425,16.533,1900000.0
2009-09-15 08:10:00,16.529,16.572,16.417,16.417,2100000.0
2009-09-15 08:15:00,16.429,16.583,16.405,16.443,2250000.0
2009-09-15 08:20:00,16.446,16.536,16.364,16.465,2050000.0
2009-09-15 08:25:00,16.431,16.535,16.379,16.532,1900000.0
2009-09-15 08:30:00,16.422,16.534,16.354,16.405,2200000.0
2009-09-15 08:35:00,16.441,16.518,16.325,16.383,2150000.0
2009-09-15 08:40:00,16.475,16.504,16.325,16.424,1900000.0
2009-09-15 08:45:00,16.507,16.522,16.344,16.485,1900000.0
2009-09-15 08:50:00,16.381,16.514,16.343,16.384,2200000.0
2009-09-15 08:55:00,16.419,16.464,16.304,16.435,2250000.0
2009-09-15 09:00:00,16.418,16.48,16.328,16.382,4900000.0
2009-09-15 09:05:00,16.402,16.478,16.311,16.397,4450000.0
2009-09-15 09:10:00,16.42,16.487,16.317,16.381,4700000.0
2009-09-15 09:15:00,16.411,16.49,16.326,16.406,7000000.0
2009-09-15 09:20:00,16.387,16.476,16.34,16.395,3050000.0
2009-09-15 09:25:00,16.414,16.519,16.35,16.399,4100000.0
2009-09-15 09:30:00,16.379,16.506,16.318,16.363,3600000.0
2009-09-15 09:35:00,16.391,16.531,16.344,16.361,5500000.0
2009-09-15 09:40:00,16.384,16.517,16.321,16.372,3700000.0
2009-09-15 09:45:00,16.454,16.5,16.33,16.402,3150000.0
2009-09-15 09:50:00,16.355,16.499,16.327,16.43,2800000.0
2009-09-15 09:55:00,16.476,16.502,16.326,16.371,2200000.0
2009-09-15 10:00:00,16.372,16.491,16.329,16.484,2450000.0
2009-09-15 10:05:00,16.424,16.527,16.364,16.474,2400000.0
2009-09-15 10:10:00,16.469,16.529,16.351,16.44,2400000.0
2009-09-15 10:15:00,16.362,16.515,16.338,16.452,2800000.0
2009-09-15 10:20:00,16.483,16.526,16.334,16.521,2300000.0
2009-09-15 10:25:00,16.44,16.53,16.365,16.438,2350000.0
2009-09-15 10:30:00,16.523,16.573,16.411,16.57,2300000.0
2009-09-15 10:35:00,16.486,16.531,16.363,16.5,2100000.0
2009-09-15 10:40:00,16.427,16.544,16.35,16.389,2350000.0
2009-09-15 10:45:00,16.413,16.534,16.376,16.517,2150000.0
2009-09-15 10:50:00,16.486,16.552,16.334,16.426,2350000.0
2009-09-15 10:55:00,16.4,16.574,16.384,16.46,1950000.0
2009-09-15 11:00:00,16.44,16.526,16.353,16.366,2450000.0
2009-09-15 11:05:00,16.462,16.516,16.335,16.409,2050000.0
2009-09-15 11:10:00,16.402,16.529,16.362,16.404,2350000.0
2009-09-15 11:15:00,16.43,16.5,16.3,16.363,2350000.0
2009-09-15 11:20:00,16.439,16.498,16.309,16.314,2250000.0
2009-09-15 11:25:00,16.404,16.448,16.27,16.448,2200000.0
2009-09-15 11:30:00,16.358,16.474,16.316,16.391,2350000.0
2009-09-15 11:35:00,16.438,16.498,16.316,16.461,2300000.0
2009-09-15 11:40:00,16.452,16.51,16.321,16.437,2200000.0
2009-09-15 11:45:00,16.318,16.472,16.318,16.448,2250000.0
2009-09-15 11:50:00,16.442,16.504,16.293,16.42,2300000.0
2009-09-15 11:55:00,16.391,16.428,16.269,16.277,2500000.0
2009-09-15 12:00:00,16.331,16.433,16.278,16.359,1950000.0
2009-09-15 12:05:00,16.413,16.439,16.266,16.395,2250000.0
2009-09-15 12:10:00,16.429,16.436,16.281,16.291,2000000.0
2009-09-15 12:15:00,16.384,16.459,16.278,16.338,2350000.0
2009-09-15 12:20:00,16.4,16.491,16.297,16.434,2200000.0
2009-09-15 12:25:00,16.45,16.491,16.336,16.404,1900000.0
2009-09-15 12:30:00,16.39,16.484,16.32,16.472,2150000.0
2009-09-15 12:35:00,16.367,16.475,16.328,16.445,2850000.0
2009-09-15 12:40:00,16.323,16.49,16.316,16.473,2250000.0
2009-09-15 12:45:00,16.352,16.515,16.347,16.41,2100000.0
2009-09-15 12:50:00,16.516,16.516,16.354,16.48,1900000.0
2009-09-15 12:55:00,16.478,16.534,16.353,16.449,2000000.0
2009-09-15 13:00:00,16.508,16.508,16.343,16.398,2350000.0
2009-09-15 13:05:00,16.415,16.512,16.33,16.361,2200000.0
2009-09-15 13:10:00,16.333,16.499,16.333,16.451,2050000.0
2009-09-15 13:15:00,16.435,16.515,16.31,16.395,2450000.0
2009-09-15 13:20:00,16.338,16.498,16.274,16.445,2550000.0
2009-09-15 13:25:00,16.307,16.456,16.298,16.413,2300000.0
2009-09-15 13:30:00,16.427,16.471,16.29,16.454,2350000.0
2009-09-15 13:35:00,16.415,16.501,16.304,16.374,2550000.0
2009-09-15 13:40:00,16.39,16.477,16.319,16.425,2350000.0
2009-09-15 13:45:00,16.389,16.512,16.327,16.359,2300000.0
2009-09-15 13:50:00,16.392,16.509,16.324,16.456,2150000.0
2009-09-15 13:55:00,16.463,16.499,16.351,16.432,2350000.0
2009-09-15 14:00:00,16.39,16.467,16.328,16.467,2100000.0
2009-09-15 14:05:00,16.4,16.489,16.338,16.386,2000000.0
2009-09-15 14:10:00,16.391,16.524,16.33,16.458,2200000.0
2009-09-15 14:15:00,16.449,16.51,16.325,16.488,2650000.0
2009-09-15 14:20:00,16.476,16.514,16.343,16.46,2150000.0
2009-09-15 14:25:00,16.397,16.52,16.372,16.486,2350000.0
2009-09-15 14:30:00,16.406,16.589,16.375,16.544,2300000.0
2009-09-15 14:35:00,16.562,16.573,16.368,16.453,2200000.0
2009-09-15 14:40:00,16.412,16.556,16.353,16.413,2200000.0
2009-09-15 14:45:00,16.484,16.619,16.424,16.497,2200000.0
2009-09-15 14:50:00,16.518,16.637,16.369,16.369,2350000.0
2009-09-15 14:55:00,16.456,16.546,16.291,16.536,2250000.0
2009-09-15 15:00:00,16.436,16.54,16.385,16.401,2000000.0
2009-09-15 15:05:00,16.462,16.549,16.369,16.439,2250000.0
2009-09-15 15:10:00,16.468,16.597,16.397,16.547,2150000.0
2009-09-15 15:15:00,16.453,16.614,16.4,16.553,2250000.0
2009-09-15 15:20:00,16.438,16.563,16.405,16.493,2200000.0
2009-09-15 15:25:00,16.398,16.569,16.375,16.434,2000000.0
2009-09-15 15:30:00,16.556,16.587,16.404,16.554,2000000.0
2009-09-15 15:35:00,16.543,16.704,16.456,16.572,2950000.0
2009-09-15 15:40:00,16.646,16.752,16.574,16.617,2300000.0
2009-09-15 15:45:00,16.712,16.728,16.568,16.658,2050000.0
2009-09-15 15:50:00,16.639,16.68,16.552,16.662,2350000.0
2009-09-15 15:55:00,16.568,16.677,16.491,16.639,2700000.0
2009-09-15 16:00:00,16.513,16.632,16.485,16.551,2050000.0
2009-09-15 16:05:00,16.517,16.65,16.479,16.582,2150000.0
2009-09-15 16:10:00,16.522,16.67,16.476,16.642,2200000.0
2009-09-15 16:15:00,16.623,16.648,16.48,16.574,2550000.0
2009-09-15 16:20:00,16.606,16.684,16.489,16.547,2150000.0
2009-09-15 16:25:00,16.633,16.698,16.524,16.577,2200000.0
2009-09-15 16:30:00,16.57,16.712,16.532,16.566,2400000.0
2009-09-15 16:35:00,16.565,16.71,16.565,16.581,2250000.0
2009-09-15 16:40:00,16.715,16.743,16.593,16.638,2100000.0
2009-09-15 16:45:00,16.694,16.777,16.61,16.627,2150000.0
2009-09-15 16:50:00,16.677,16.797,16.609,16.635,2250000.0
2009-09-15 16:55:00,16.697,16.779,16.615,16.69,2450000.0
2009-09-15 17:00:00,16.632,16.824,16.632,16.685,1950000.0
2009-09-15 17:05:00,16.719,16.826,16.679,16.77,2400000.0
2009-09-15 17:10:00,16.793,16.898,16.685,16.723,2300000.0
2009-09-15 17:15:00,16.826,16.874,16.715,16.796,2250000.0
2009-09-15 17:20:00,16.757,16.913,16.748,16.824,2100000.0
2009-09-15 17:25:00,16.791,16.927,16.693,16.76,2450000.0
2009-09-15 17:30:00,16.819,16.865,16.715,16.788,2100000.0
2009-09-15 17:35:00,16.771,16.901,16.72,16.781,2600000.0
2009-09-15 17:40:00,16.842,16.842,16.673,16.695,2200000.0
2009-09-15 17:45:00,16.834,16.838,16.66,16.723,2650000.0
2009-09-15 17:50:00,16.843,16.887,16.674,16.755,2700000.0
2009-09-15 17:55:00,16.812,16.839,16.667,16.737,2350000.0
2009-09-15 18:00:00,16.749,16.869,16.682,16.783,2900000.0
2009-09-15 18:05:00,16.765,16.863,16.691,16.801,2250000.0
2009-09-15 18:10:00,16.805,16.906,16.715,16.737,3000000.0
2009-09-15 18:15:00,16.812,16.894,16.724,16.76,2200000.0
2009-09-15 18:20:00,16.808,16.894,16.709,16.746,2400000.0
2009-09-15 18:25:00,16.774,16.873,16.716,16.766,2550000.0
2009-09-15 18:30:00,16.836,16.854,16.701,16.701,2350000.0
2009-09-15 18:35:00,16.818,16.879,16.692,16.829,3000000.0
2009-09-15 18:40:00,16.82,16.895,16.668,16.803,2250000.0
2009-09-15 18:45:00,16.836,16.902,16.688,16.777,2500000.0
2009-09-15 18:50:00,16.85,16.874,16.726,16.867,3300000.0
2009-09-15 18:55:00,16.759,16.894,16.727,16.807,2600000.0
2009-09-15 19:00:00,16.808,16.906,16.749,16.81,2000000.0
2009-09-15 19:05:00,16.798,16.902,16.72,16.847,2200000.0
2009-09-15 19:10:00,16.887,16.94,16.782,16.896,2700000.0
2009-09-15 19:15:00,16.847,16.961,16.794,16.898,2150000.0
2009-09-15 19:20:00,16.863,16.968,16.782,16.947,2050000.0
2009-09-15 19:25:00,16.819,16.953,16.763,16.771,2250000.0
2009-09-15 19:30:00,16.878,16.94,16.773,16.94,2500000.0
2009-09-15 19:35:00,16.818,16.942,16.761,16.847,2400000.0
2009-09-15 19:40:00,16.783,16.942,16.783,16.932,2500000.0
2009-09-15 19:45:00,16.844,16.994,16.798,16.889,2250000.0
2009-09-15 19:50:00,16.837,16.99,16.788,16.944,2350000.0
2009-09-15 19:55:00,16.921,17.008,16.867,16.997,2100000.0
2009-09-15 20:00:00,16.99,17.013,16.832,16.871,2950000.0
2009-09-15 20:05:00,16.938,16.992,16.789,16.817,3400000.0
2009-09-15 20:10:00,16.907,16.965,16.81,16.94,2800000.0
2009-09-15 20:15:00,16.841,16.976,16.776,16.897,2400000.0
2009-09-15 20:20:00,16.876,16.971,16.788,16.878,1850000.0
2009-09-15 20:25:00,16.92,17.011,16.795,16.936,2200000.0
2009-09-15 20:30:00,16.894,17.003,16.785,16.863,2000000.0
2009-09-15 20:35:00,16.891,16.95,16.793,16.821,1900000.0
2009-09-15 20:40:00,16.918,16.942,16.766,16.853,1600000.0
2009-09-15 20:45:00,16.897,16.966,16.788,16.846,2800000.0
2009-09-15 20:50:00,16.89,16.939,16.781,16.92,1450000.0
2009-09-15 20:55:00,16.812,16.955,16.787,16.869,1850000.0
2009-09-15 21:00:00,16.919,16.977,16.836,16.877,800000.0
2009-09-15 21:05:00,16.871,16.974,16.832,16.844,1400000.0
2009-09-15 21:10:00,16.93,16.974,16.82,16.844,1850000.0
2009-09-15 21:15:00,16.967,16.984,16.818,16.96,2150000.0
2009-09-15 21:20:00,16.978,17.053,16.845,16.959,1850000.0
2009-09-15 21:25:00,16.93,17.003,16.86,17.002,1800000.0
2009-09-15 21:30:00,16.893,17.071,16.785,16.908,2150000.0
2009-09-15 21:35:00,16.8,16.998,16.8,16.944,2200000.0
2009-09-15 21:40:00,17.007,17.038,16.854,16.873,2000000.0
2009-09-15 21:45:00,16.975,17.034,16.844,16.93,2000000.0
2009-09-15 21:50:00,16.848,16.993,16.844,16.844,1900000.0
2009-09-15 21:55:00,16.991,17.037,16.84,16.96,2400000.0
2009-09-15 22:00:00,16.956,17.007,16.843,16.889,1800000.0
2009-09-15 22:05:00,16.957,17.0,16.846,16.867,1200000.0
2009-09-15 22:10:00,16.984,16.986,16.87,16.93,1750000.0
2009-09-15 22:15:00,16.943,16.998,16.853,16.958,1400000.0
2009-09-15 22:20:00,16.956,17.012,16.851,16.872,1200000.0
2009-09-15 22:25:00,16.909,16.985,16.856,16.972,1600000.0
2009-09-15 22:30:00,16.975,17.032,16.783,16.992,1650000.0
2009-09-15 22:35:00,16.99,17.01,16.865,16.999,1650000.0
2009-09-15 22:40:00,16.842,17.0,16.842,16.925,1800000.0
2009-09-15 22:45:00,16.97,17.0,16.868,16.99,2000000.0
2009-09-15 22:50:00,16.878,17.02,16.843,17.0,1850000.0
2009-09-15 22:55:00,16.934,17.021,16.861,16.893,1900000.0
2009-09-15 23:00:00,16.982,17.04,16.83,16.861,2200000.0
2009-09-15 23:05:00,16.886,17.014,16.828,17.006,2400000.0
2009-09-15 23:10:00,16.867,17.048,16.859,16.875,1800000.0
2009-09-15 23:15:00,16.925,17.0,16.816,16.99,1000000.0
2009-09-15 23:20:00,16.878,16.98,16.844,16.97,800000.0
2009-09-15 23:30:00,16.934,16.964,16.874,16.931,350000.0
2009-09-15 23:35:00,16.828,16.955,16.828,16.909,350000.0
2009-09-15 23:40:00,16.934,16.964,16.874,16.931,350000.0
2009-09-15 23:45:00,16.844,16.991,16.844,16.926,350000.0
2009-09-15 23:50:00,16.918,16.962,16.849,16.9,650000.0
2009-09-15 23:55:00,16.936,16.964,16.876,16.876,500000.0
2009-09-16 00:00:00,16.901,16.995,16.838,16.958,2050000.0
2009-09-16 00:05:00,16.97,17.031,16.824,17.003,1850000.0
2009-09-16 00:10:00,16.914,17.01,16.848,17.01,1200000.0
2009-09-16 00:15:00,16.928,17.027,16.888,16.901,1700000.0
2009-09-16 00:20:00,16.89,17.04,16.89,17.03,1350000.0
2009-09-16 00:25:00,16.99,17.02,16.871,16.978,1700000.0
2009-09-16 00:30:00,16.981,17.031,16.856,16.999,1350000.0
2009-09-16 00:35:00,16.969,17.047,16.85,16.965,2000000.0
2009-09-16 00:40:00,16.913,16.997,16.838,16.951,1450000.0
2009-09-16 00:45:00,17.01,17.02,16.939,16.988,1300000.0
2009-09-16 00:50:00,16.984,17.02,16.87,17.005,1800000.0
2009-09-16 00:55:00,16.978,17.066,16.858,16.909,1400000.0
2009-09-16 01:00:00,16.849,17.001,16.833,17.0,3550000.0
2009-09-16 01:05:00,16.948,17.0,16.864,16.99,3050000.0
2009-09-16 01:10:00,16.967,16.991,16.817,16.98,2200000.0
2009-09-16 01:15:00,16.964,16.994,16.904,16.98,1050000.0
2009-09-16 01:20:00,16.931,17.02,16.85,16.898,2250000.0
2009-09-16 01:25:00,16.956,17.052,16.874,16.885,2450000.0
2009-09-16 01:30:00,16.99,17.03,16.866,17.0,3050000.0
2009-09-16 01:35:00,16.93,17.01,16.874,16.99,2000000.0
2009-09-16 01:40:00,16.971,17.04,16.834,17.021,2250000.0
2009-09-16 01:45:00,17.005,17.01,16.851,16.99,2150000.0
2009-09-16 01:50:00,16.998,17.04,16.869,16.914,3850000.0
2009-09-16 01:55:00,16.94,17.06,16.871,16.981,1800000.0
2009-09-16 02:00:00,16.97,17.044,16.894,16.969,2700000.0
2009-09-16 02:05:00,16.959,17.026,16.864,17.012,2600000.0
2009-09-16 02:10:00,16.979,17.081,16.895,16.898,3500000.0
2009-09-16 02:15:00,17.06,17.097,16.851,16.989,2950000.0
2009-09-16 02:20:00,17.009,17.086,16.899,16.936,2900000.0
2009-09-16 02:25:00,17.048,17.07,16.907,17.04,2550000.0
2009-09-16 02:30:00,17.006,17.075,16.883,16.962,2000000.0
2009-09-16 02:35:00,17.064,17.064,16.896,17.022,2900000.0
2009-09-16 02:40:00,16.947,17.109,16.903,17.01,2250000.0
2009-09-16 02:45:00,17.041,17.06,16.873,16.945,2350000.0
2009-09-16 02:50:00,16.914,17.087,16.914,17.028,2550000.0
2009-09-16 02:55:00,17.037,17.1,16.888,17.05,2550000.0
2009-09-16 03:00:00,17.069,17.085,16.937,16.986,1950000.0
2009-09-16 03:05:00,16.965,17.158,16.923,16.929,1700000.0
2009-09-16 03:10:00,17.067,17.124,16.962,17.063,2300000.0
2009-09-16 03:15:00,17.008,17.099,16.9,17.062,2700000.0
2009-09-16 03:20:00,16.9,17.071,16.9,16.938,1500000.0
2009-09-16 03:25:00,17.038,17.059,16.893,17.02,1500000.0
2009-09-16 03:30:00,16.948,17.063,16.883,16.983,1750000.0
2009-09-16 03:35:00,17.031,17.081,16.86,16.897,2650000.0
2009-09-16 03:40:00,16.925,17.056,16.919,16.942,1800000.0
2009-09-16 03:45:00,17.02,17.062,16.911,17.029,3050000.0
2009-09-16 03:50:00,16.926,17.046,16.904,16.916,1900000.0
2009-09-16 03:55:00,17.03,17.104,16.921,17.053,3550000.0
2009-09-16 04:00:00,16.985,17.057,16.906,16.932,1300000.0
2009-09-16 04:05:00,16.936,17.106,16.888,16.888,1800000.0
2009-09-16 04:10:00,16.978,17.058,16.901,16.912,1050000.0
2009-09-16 04:15:00,16.935,17.024,16.904,17.01,700000.0
2009-09-16 04:20:00,16.886,17.043,16.886,17.043,550000.0
2009-09-16 04:25:00,16.895,17.042,16.858,17.011,1400000.0
2009-09-16 04:30:00,16.93,17.051,16.903,17.038,1000000.0
2009-09-16 04:35:00,16.979,17.042,16.891,17.0,1200000.0
2009-09-16 04:40:00,16.925,17.044,16.901,17.001,1650000.0
2009-09-16 04:45:00,16.997,17.024,16.87,17.0,1150000.0
2009-09-16 04:50:00,16.935,17.045,16.896,16.981,2050000.0
2009-09-16 04:55:00,16.944,17.053,16.94,17.041,1100000.0
2009-09-16 05:00:00,16.984,17.054,16.902,16.998,1500000.0
2009-09-16 05:05:00,17.002,17.053,16.909,17.051,1100000.0
2009-09-16 05:10:00,16.924,17.051,16.847,16.971,1150000.0
2009-09-16 05:15:00,17.04,17.064,16.904,17.034,1050000.0
2009-09-16 05:20:00,16.98,17.075,16.933,16.994,950000.0
2009-09-16 05:25:00,16.965,17.061,16.884,16.904,1750000.0
2009-09-16 05:30:00,16.938,17.077,16.888,16.959,1650000.0
2009-09-16 05:35:00,16.961,17.064,16.906,16.959,2300000.0
2009-09-16 05:40:00,16.981,17.062,16.908,16.998,1700000.0
2009-09-16 05:45:00,17.034,17.05,16.894,17.05,2100000.0
2009-09-16 05:50:00,16.963,17.063,16.918,17.018,2100000.0
2009-09-16 05:55:00,16.951,17.074,16.865,16.967,2050000.0
2009-09-16 06:00:00,17.073,17.083,16.953,17.046,1500000.0
2009-09-16 06:05:00,16.926,17.105,16.888,17.034,1800000.0
2009-09-16 06:10:00,16.962,17.071,16.917,17.049,1850000.0
2009-09-16 06:15:00,16.997,17.101,16.927,17.041,2800000.0
2009-09-16 06:20:00,17.023,17.063,16.916,17.038,1100000.0
2009-09-16 06:25:00,17.099,17.099,16.929,17.052,1750000.0
2009-09-16 06:30:00,17.081,17.11,16.948,17.019,1950000.0
2009-09-16 06:35:00,17.076,17.103,16.942,17.078,2450000.0
2009-09-16 06:40:00,17.023,17.122,16.908,17.073,2050000.0
2009-09-16 06:45:00,16.985,17.101,16.875,17.025,2250000.0
2009-09-16 06:50:00,17.011,17.077,16.924,17.027,1450000.0
2009-09-16 06:55:00,17.052,17.09,16.896,17.037,2400000.0
2009-09-16 07:00:00,17.03,17.111,16.938,17.006,2000000.0
2009-09-16 07:05:00,17.116,17.164,16.955,17.023,1750000.0
2009-09-16 07:10:00,17.068,17.162,16.976,17.161,1850000.0
2009-09-16 07:15:00,17.129,17.194,17.016,17.135,2350000.0
2009-09-16 07:20:00,17.106,17.208,17.028,17.155,1750000.0
2009-09-16 07:25:00,17.089,17.176,17.008,17.064,2200000.0
2009-09-16 07:30:00,17.105,17.182,17.0,17.0,1850000.0
2009-09-16 07:35:00,17.11,17.183,16.972,17.126,2150000.0
2009-09-16 07:40:00,17.061,17.177,17.017,17.095,2300000.0
2009-09-16 07:45:00,17.107,17.218,17.039,17.157,2400000.0
2009-09-16 07:50:00,17.161,17.255,17.049,17.129,2200000.0
2009-09-16 07:55:00,17.189,17.227,17.079,17.222,2350000.0
2009-09-16 08:00:00,17.121,17.289,17.114,17.135,2300000.0
2009-09-16 08:05:00,17.15,17.268,17.111,17.232,2000000.0
2009-09-16 08:10:00,17.203,17.268,17.111,17.115,2100000.0
2009-09-16 08:15:00,17.115,17.249,17.1,17.137,2100000.0
2009-09-16 08:20:00,17.127,17.243,17.065,17.166,2050000.0
2009-09-16 08:25:00,17.097,17.235,17.058,17.185,2000000.0
2009-09-16 08:30:00,17.083,17.231,17.077,17.143,2200000.0
2009-09-16 08:35:00,17.205,17.267,17.044,17.104,2150000.0
2009-09-16 08:40:00,17.204,17.242,17.052,17.136,1900000.0
2009-09-16 08:45:00,17.165,17.253,17.097,17.219,1900000.0
2009-09-16 08:50:00,17.153,17.273,17.106,17.165,2200000.0
2009-09-16 08:55:00,17.183,17.276,17.109,17.269,2250000.0
2009-09-16 09:00:00,17.272,17.272,17.125,17.174,4900000.0
2009-09-16 09:05:00,17.214,17.282,17.142,17.189,4450000.0
2009-09-16 09:10:00,17.202,17.287,17.089,17.155,4700000.0
2009-09-16 09:15:00,17.183,17.273,17.107,17.195,6850000.0
2009-09-16 09:20:00,17.17,17.294,17.129,17.19,3050000.0
2009-09-16 09:25:00,17.225,17.328,17.099,17.132,4100000.0
2009-09-16 09:30:00,17.12,17.303,17.082,17.127,3600000.0
2009-09-16 09:35:00,17.158,17.307,17.104,17.109,5500000.0
2009-09-16 09:40:00,17.1,17.265,17.083,17.124,3700000.0
2009-09-16 09:45:00,17.225,17.225,17.066,17.141,3150000.0
2009-09-16 09:50:00,17.1,17.244,17.056,17.206,2800000.0
2009-09-16 09:55:00,17.258,17.283,17.121,17.14,2200000.0
2009-09-16 10:00:00,17.153,17.277,17.113,17.243,2450000.0
2009-09-16 10:05:00,17.197,17.272,17.104,17.209,2400000.0
2009-09-16 10:10:00,17.21,17.246,17.091,17.162,2400000.0
2009-09-16 10:15:00,17.149,17.296,17.018,17.153,2750000.0
2009-09-16 10:20:00,17.209,17.227,17.074,17.215,2300000.0
2009-09-16 10:25:00,17.121,17.216,17.063,17.112,2350000.0
2009-09-16 10:30:00,17.222,17.232,17.079,17.213,2300000.0
2009-09-16 10:35:00,17.178,17.279,17.075,17.226,2100000.0
2009-09-16 10:40:00,17.134,17.226,17.046,17.112,2350000.0
2009-09-16 10:45:00,17.093,17.228,17.05,17.222,2150000.0
2009-09-16 10:50:00,17.208,17.279,17.077,17.134,2350000.0
2009-09-16 10:55:00,17.123,17.275,17.109,17.17,1950000.0
2009-09-16 11:00:00,17.137,17.265,17.058,17.058,2450000.0
2009-09-16 11:05:00,17.177,17.274,17.05,17.158,2050000.0
2009-09-16 11:10:00,17.095,17.244,17.095,17.146,2350000.0
2009-09-16 11:15:00,17.159,17.303,17.102,17.207,2350000.0
2009-09-16 11:20:00,17.265,17.35,17.131,17.153,2250000.0
2009-09-16 11:25:00,17.241,17.29,17.138,17.29,2200000.0
2009-09-16 11:30:00,17.268,17.302,17.115,17.191,2350000.0
2009-09-16 11:35:00,17.262,17.284,17.133,17.246,2300000.0
2009-09-16 11:40:00,17.22,17.244,17.103,17.19,2200000.0
2009-09-16 11:45:00,17.107,17.311,17.088,17.294,2250000.0
2009-09-16 11:50:00,17.288,17.314,17.131,17.254,2300000.0
2009-09-16 11:55:00,17.273,17.311,17.136,17.158,2500000.0
2009-09-16 12:00:00,17.217,17.337,17.138,17.226,1950000.0
2009-09-16 12:05:00,17.266,17.327,17.144,17.216,2250000.0
2009-09-16 12:10:00,17.3,17.344,17.126,17.126,2000000.0
2009-09-16 12:15:00,17.245,17.327,17.114,17.147,2350000.0
2009-09-16 12:20:00,17.208,17.281,17.111,17.221,2200000.0
2009-09-16 12:25:00,17.242,17.295,17.11,17.209,1900000.0
2009-09-16 12:30:00,17.19,17.306,17.135,17.262,2150000.0
2009-09-16 12:35:00,17.17,17.286,17.136,17.232,2850000.0
2009-09-16 12:40:00,17.13,17.283,17.114,17.264,2250000.0
2009-09-16 12:45:00,17.127,17.258,17.058,17.117,2100000.0
2009-09-16 12:50:00,17.261,17.285,17.123,17.231,1900000.0
2009-09-16 12:55:00,17.222,17.285,17.117,17.216,2000000.0
2009-09-16 13:00:00,17.262,17.279,17.127,17.184,2350000.0
2009-09-16 13:05:00,17.181,17.271,17.105,17.165,2200000.0
2009-09-16 13:10:00,17.118,17.305,17.101,17.247,2050000.0
2009-09-16 13:15:00,17.247,17.341,17.152,17.193,2450000.0
2009-09-16 13:20:00,17.166,17.297,17.1,17.283,2550000.0
2009-09-16 13:25:00,17.185,17.314,17.154,17.262,2300000.0
2009-09-16 13:30:00,17.261,17.3,17.114,17.271,2350000.0
2009-09-16 13:35:00,17.265,17.341,17.134,17.211,2550000.0
2009-09-16 13:40:00,17.231,17.303,17.134,17.231,2350000.0
2009-09-16 13:45:00,17.18,17.31,17.122,17.146,2300000.0
2009-09-16 13:50:00,17.173,17.276,17.091,17.233,2150000.0
2009-09-16 13:55:00,17.273,17.305,17.129,17.217,2350000.0
2009-09-16 14:00:00,17.174,17.286,17.106,17.245,2100000.0
2009-09-16 14:05:00,17.191,17.291,17.122,17.167,2000000.0
2009-09-16 14:10:00,17.18,17.262,17.115,17.192,2200000.0
2009-09-16 14:15:00,17.203,17.256,17.07,17.23,2650000.0
2009-09-16 14:20:00,17.195,17.221,17.072,17.174,2150000.0
2009-09-16 14:25:00,17.122,17.253,17.085,17.211,2350000.0
2009-09-16 14:30:00,17.116,17.234,17.03,17.201,2300000.0
2009-09-16 14:35:00,17.209,17.261,17.069,17.155,2200000.0
2009-09-16 14:40:00,17.133,17.242,17.043,17.076,2200000.0
2009-09-16 14:45:00,17.171,17.228,17.025,17.149,2200000.0
2009-09-16 14:50:00,17.142,17.241,17.089,17.116,2350000.0
2009-09-16 14:55:00,17.212,17.28,17.101,17.273,2250000.0
2009-09-16 15:00:00,17.135,17.292,17.105,17.141,2000000.0
2009-09-16 15:05:00,17.211,17.339,17.174,17.227,2250000.0
2009-09-16 15:10:00,17.26,17.359,17.159,17.281,2150000.0
2009-09-16 15:15:00,17.256,17.349,17.197,17.334,2250000.0
2009-09-16 15:20:00,17.237,17.346,17.169,17.269,2200000.0
2009-09-16 15:25:00,17.227,17.349,17.176,17.235,2000000.0
2009-09-16 15:30:00,17.302,17.351,17.148,17.304,2000000.0
2009-09-16 15:35:00,17.272,17.311,17.072,17.15,2950000.0
2009-09-16 15:40:00,17.155,17.236,17.105,17.169,2300000.0
2009-09-16 15:45:00,17.257,17.31,17.096,17.256,2050000.0
2009-09-16 15:50:00,17.241,17.313,17.13,17.232,2350000.0
2009-09-16 15:55:00,17.159,17.284,17.111,17.262,2700000.0
2009-09-16 16:00:00,17.155,17.296,17.11,17.197,2050000.0
2009-09-16 16:05:00,17.148,17.267,17.099,17.187,2150000.0
2009-09-16 16:10:00,17.124,17.263,17.086,17.175,2100000.0
2009-09-16 16:15:00,17.253,17.274,17.122,17.166,2550000.0
2009-09-16 16:20:00,17.165,17.271,17.078,17.102,2150000.0
2009-09-16 16:25:00,17.197,17.219,17.089,17.112,2200000.0
2009-09-16 16:30:00,17.109,17.265,17.108,17.164,2400000.0
2009-09-16 16:35:00,17.173,17.287,17.104,17.15,2250000.0
2009-09-16 16:40:00,17.286,17.307,17.115,17.169,2100000.0
2009-09-16 16:45:00,17.199,17.286,17.112,17.149,2150000.0
2009-09-16 16:50:00,17.246,17.343,17.137,17.182,2250000.0
2009-09-16 16:55:00,17.244,17.377,17.168,17.262,2450000.0
2009-09-16 17:00:00,17.191,17.346,17.168,17.168,1950000.0
2009-09-16 17:05:00,17.236,17.318,17.157,17.288,2400000.0
2009-09-16 17:10:00,17.288,17.355,17.166,17.172,2300000.0
2009-09-16 17:15:00,17.29,17.325,17.169,17.225,2250000.0
2009-09-16 17:20:00,17.185,17.334,17.105,17.255,2100000.0
2009-09-16 17:25:00,17.205,17.31,17.14,17.192,2450000.0
2009-09-16 17:30:00,17.253,17.315,17.128,17.222,2100000.0
2009-09-16 17:35:00,17.17,17.328,17.154,17.23,2600000.0
2009-09-16 17:40:00,17.323,17.327,17.136,17.157,2200000.0
2009-09-16 17:45:00,17.29,17.3,17.152,17.194,2650000.0
2009-09-16 17:50:00,17.272,17.314,17.152,17.241,2700000.0
2009-09-16 17:55:00,17.325,17.386,17.199,17.243,2350000.0
2009-09-16 18:00:00,17.246,17.359,17.195,17.312,2900000.0
2009-09-16 18:05:00,17.266,17.361,17.168,17.305,2250000.0
2009-09-16 18:10:00,17.298,17.37,17.207,17.229,3000000.0
2009-09-16 18:15:00,17.294,17.357,17.199,17.201,2200000.0
2009-09-16 18:20:00,17.249,17.38,17.211,17.255,2400000.0
2009-09-16 18:25:00,17.283,17.457,17.268,17.324,2550000.0
2009-09-16 18:30:00,17.38,17.385,17.198,17.235,2350000.0
2009-09-16 18:35:00,17.342,17.384,17.24,17.375,3000000.0
2009-09-16 18:40:00,17.369,17.423,17.241,17.374,2250000.0
2009-09-16 18:45:00,17.382,17.394,17.215,17.295,2500000.0
2009-09-16 18:50:00,17.347,17.413,17.183,17.344,3300000.0
2009-09-16 18:55:00,17.218,17.373,17.183,17.233,2600000.0
2009-09-16 19:00:00,17.247,17.334,17.174,17.257,2000000.0
2009-09-16 19:05:00,17.262,17.352,17.191,17.28,2200000.0
2009-09-16 19:10:00,17.305,17.343,17.154,17.295,2700000.0
2009-09-16 19:15:00,17.261,17.36,17.217,17.327,2150000.0
2009-09-16 19:20:00,17.288,17.36,17.183,17.36,2050000.0
2009-09-16 19:25:00,17.26,17.384,17.212,17.227,2250000.0
2009-09-16 19:30:00,17.318,17.401,17.191,17.278,2750000.0
2009-09-16 19:35:00,17.25,17.36,17.219,17.279,2400000.0
2009-09-16 19:40:00,17.234,17.394,17.201,17.336,2500000.0
2009-09-16 19:45:00,17.227,17.348,17.186,17.33,2250000.0
2009-09-16 19:50:00,17.281,17.363,17.192,17.307,2450000.0
2009-09-16 19:55:00,17.274,17.351,17.199,17.324,1950000.0
2009-09-16 20:00:00,17.295,17.369,17.195,17.333,2850000.0
2009-09-16 20:05:00,17.346,17.374,17.197,17.253,3400000.0
2009-09-16 20:10:00,17.328,17.38,17.198,17.228,3200000.0
2009-09-16 20:15:00,17.217,17.384,17.217,17.289,2400000.0
2009-09-16 20:20:00,17.269,17.365,17.22,17.224,2000000.0
2009-09-16 20:25:00,17.309,17.377,17.19,17.338,2250000.0
2009-09-16 20:30:00,17.299,17.37,17.185,17.241,2000000.0
2009-09-16 20:35:00,17.27,17.343,17.166,17.196,1900000.0
2009-09-16 20:40:00,17.32,17.354,17.205,17.238,1800000.0
2009-09-16 20:45:00,17.257,17.35,17.188,17.246,3000000.0
2009-09-16 20:50:00,17.29,17.333,17.216,17.254,1650000.0
2009-09-16 20:55:00,17.212,17.34,17.206,17.241,1600000.0
2009-09-16 21:00:00,17.292,17.361,17.195,17.32,1850000.0
2009-09-16 21:05:00,17.243,17.358,17.197,17.207,1750000.0
2009-09-16 21:10:00,17.332,17.346,17.178,17.29,1900000.0
2009-09-16 21:15:00,17.326,17.388,17.222,17.322,2800000.0
2009-09-16 21:20:00,17.356,17.361,17.22,17.314,1950000.0
2009-09-16 21:25:00,17.283,17.355,17.199,17.342,1800000.0
2009-09-16 21:30:00,17.222,17.391,17.197,17.291,2250000.0
2009-09-16 21:35:00,17.209,17.351,17.206,17.34,1750000.0
2009-09-16 21:40:00,17.341,17.341,17.211,17.33,1800000.0
2009-09-16 21:45:00,17.34,17.356,17.208,17.269,2050000.0
2009-09-16 21:50:00,17.214,17.395,17.214,17.35,2250000.0
2009-09-16 21:55:00,17.36,17.4,17.221,17.345,2850000.0
2009-09-16 22:00:00,17.341,17.386,17.231,17.298,1950000.0
2009-09-16 22:05:00,17.344,17.4,17.21,17.243,1700000.0
2009-09-16 22:10:00,17.377,17.38,17.242,17.37,1600000.0
2009-09-16 22:15:00,17.361,17.401,17.269,17.376,1500000.0
2009-09-16 22:20:00,17.369,17.415,17.234,17.236,2050000.0
2009-09-16 22:25:00,17.325,17.392,17.224,17.363,1750000.0
2009-09-16 22:30:00,17.368,17.374,17.228,17.276,1100000.0
2009-09-16 22:35:00,17.265,17.37,17.235,17.36,1100000.0
2009-09-16 22:40:00,17.201,17.37,17.201,17.319,1300000.0
2009-09-16 22:45:00,17.36,17.373,17.196,17.261,1700000.0
2009-09-16 22:50:00,17.23,17.37,17.175,17.37,2300000.0
2009-09-16 22:55:00,17.36,17.37,17.228,17.275,1700000.0
2009-09-16 23:00:00,17.354,17.37,17.223,17.258,2000000.0
2009-09-16 23:05:00,17.313,17.39,17.22,17.36,1450000.0
2009-09-16 23:10:00,17.253,17.397,17.241,17.259,1750000.0
2009-09-16 23:15:00,17.37,17.37,17.216,17.344,1150000.0
2009-09-16 23:20:00,17.258,17.344,17.224,17.326,450000.0
2009-09-16 23:30:00,17.314,17.344,17.254,17.311,350000.0
2009-09-16 23:35:00,17.301,17.345,17.228,17.304,300000.0
2009-09-16 23:40:00,17.335,17.335,17.205,17.328,150000.0
2009-09-16 23:45:00,17.208,17.34,17.208,17.281,350000.0
2009-09-16 23:50:00,17.298,17.342,17.221,17.336,1050000.0
2009-09-16 23:55:00,17.227,17.382,17.227,17.318,1050000.0
2009-09-17 00:00:00,17.344,17.411,17.215,17.286,1500000.0
2009-09-17 00:05:00,17.342,17.407,17.229,17.349,2300000.0
2009-09-17 00:10:00,17.269,17.391,17.255,17.35,1550000.0
2009-09-17 00:15:00,17.345,17.414,17.242,17.302,1350000.0
2009-09-17 00:20:00,17.23,17.423,17.23,17.299,1000000.0
2009-09-17 00:25:00,17.388,17.39,17.37,17.38,1450000.0
2009-09-17 00:30:00,17.341,17.422,17.22,17.369,2200000.0
2009-09-17 00:35:00,17.358,17.416,17.277,17.365,1150000.0
2009-09-17 00:40:00,17.273,17.424,17.198,17.338,1300000.0
2009-09-17 00:45:00,17.349,17.417,17.257,17.275,1600000.0
2009-09-17 00:50:00,17.322,17.407,17.212,17.212,1500000.0
2009-09-17 00:55:00,17.321,17.379,17.17,17.281,1550000.0
2009-09-17 01:00:00,17.224,17.42,17.209,17.209,4000000.0
2009-09-17 01:05:00,17.342,17.393,17.23,17.35,2900000.0
2009-09-17 01:10:00,17.342,17.401,17.259,17.268,2900000.0
2009-09-17 01:15:00,17.241,17.4,17.215,17.239,1250000.0
2009-09-17 01:20:00,17.304,17.39,17.207,17.28,2250000.0
2009-09-17 01:25:00,17.297,17.383,17.205,17.205,2650000.0
2009-09-17 01:30:00,17.323,17.374,17.184,17.316,3200000.0
2009-09-17 01:35:00,17.267,17.405,17.193,17.336,2100000.0
2009-09-17 01:40:00,17.341,17.399,17.221,17.361,3100000.0
2009-09-17 01:45:00,17.367,17.378,17.21,17.361,2200000.0
2009-09-17 01:50:00,17.366,17.45,17.228,17.272,3500000.0
2009-09-17 01:55:00,17.246,17.377,17.213,17.222,1650000.0
2009-09-17 02:00:00,17.35,17.389,17.177,17.33,2700000.0
2009-09-17 02:05:00,17.342,17.374,17.19,17.328,2800000.0
2009-09-17 02:10:00,17.314,17.4,17.186,17.186,3950000.0
2009-09-17 02:15:00,17.381,17.429,17.178,17.334,2950000.0
2009-09-17 02:20:00,17.368,17.458,17.22,17.302,2900000.0
2009-09-17 02:25:00,17.388,17.411,17.243,17.379,2450000.0
2009-09-17 02:30:00,17.36,17.427,17.252,17.268,1950000.0
2009-09-17 02:35:00,17.414,17.444,17.294,17.401,3000000.0
2009-09-17 02:40:00,17.323,17.475,17.266,17.293,2200000.0
2009-09-17 02:45:00,17.401,17.422,17.241,17.33,2150000.0
2009-09-17 02:50:00,17.282,17.405,17.238,17.369,2750000.0
2009-09-17 02:55:00,17.351,17.401,17.193,17.394,3050000.0
2009-09-17 03:00:00,17.29,17.403,17.22,17.271,1900000.0
2009-09-17 03:05:00,17.276,17.455,17.253,17.302,2250000.0
2009-09-17 03:10:00,17.373,17.465,17.241,17.409,2000000.0
2009-09-17 03:15:00,17.322,17.438,17.254,17.397,2800000.0
2009-09-17 03:20:00,17.276,17.443,17.276,17.37,1450000.0
2009-09-17 03:25:00,17.39,17.447,17.273,17.297,2100000.0
2009-09-17 03:30:00,17.356,17.471,17.288,17.382,1800000.0
2009-09-17 03:35:00,17.426,17.472,17.293,17.301,2250000.0
2009-09-17 03:40:00,17.44,17.49,17.299,17.348,1700000.0
2009-09-17 03:45:00,17.4,17.486,17.282,17.428,2400000.0
2009-09-17 03:50:00,17.35,17.45,17.239,17.29,1450000.0
2009-09-17 03:55:00,17.403,17.516,17.271,17.429,3400000.0
2009-09-17 04:00:00,17.342,17.448,17.301,17.448,650000.0
2009-09-17 04:05:00,17.417,17.461,17.274,17.325,2900000.0
2009-09-17 04:10:00,17.319,17.468,17.304,17.422,1250000.0
2009-09-17 04:15:00,17.45,17.464,17.3,17.374,2000000.0
2009-09-17 04:20:00,17.42,17.476,17.283,17.378,1950000.0
2009-09-17 04:25:00,17.366,17.497,17.271,17.422,2550000.0
2009-09-17 04:30:00,17.309,17.451,17.286,17.417,1850000.0
2009-09-17 04:35:00,17.433,17.448,17.303,17.397,1150000.0
2009-09-17 04:40:00,17.335,17.463,17.296,17.377,1850000.0
2009-09-17 04:45:00,17.417,17.485,17.29,17.409,2400000.0
2009-09-17 04:50:00,17.366,17.466,17.308,17.329,2150000.0
2009-09-17 04:55:00,17.344,17.48,17.288,17.429,2900000.0
2009-09-17 05:00:00,17.434,17.464,17.31,17.389,1400000.0
2009-09-17 05:05:00,17.422,17.471,17.294,17.439,3000000.0
2009-09-17 05:10:00,17.364,17.487,17.328,17.362,2200000.0
2009-09-17 05:15:00,17.336,17.434,17.297,17.393,1800000.0
2009-09-17 05:20:00,17.441,17.443,17.283,17.411,1950000.0
2009-09-17 05:25:00,17.39,17.469,17.293,17.33,2700000.0
2009-09-17 05:30:00,17.346,17.481,17.304,17.459,1550000.0
2009-09-17 05:35:00,17.394,17.464,17.312,17.371,2750000.0
2009-09-17 05:40:00,17.377,17.468,17.297,17.381,1600000.0
2009-09-17 05:45:00,17.436,17.486,17.323,17.484,2150000.0
2009-09-17 05:50:00,17.412,17.498,17.344,17.452,1550000.0
2009-09-17 05:55:00,17.388,17.525,17.346,17.49,2200000.0
2009-09-17 06:00:00,17.513,17.573,17.387,17.475,1600000.0
2009-09-17 06:05:00,17.411,17.535,17.363,17.52,2150000.0
2009-09-17 06:10:00,17.416,17.53,17.36,17.475,1750000.0
2009-09-17 06:15:00,17.423,17.513,17.354,17.463,2350000.0
2009-09-17 06:20:00,17.465,17.529,17.358,17.473,1600000.0
2009-09-17 06:25:00,17.499,17.524,17.325,17.464,2400000.0
2009-09-17 06:30:00,17.439,17.514,17.32,17.471,2050000.0
2009-09-17 06:35:00,17.459,17.525,17.338,17.508,2300000.0
2009-09-17 06:40:00,17.442,17.518,17.339,17.486,2200000.0
2009-09-17 06:45:00,17.467,17.533,17.353,17.498,2250000.0
2009-09-17 06:50:00,17.45,17.516,17.347,17.414,1500000.0
2009-09-17 06:55:00,17.473,17.51,17.356,17.459,2000000.0
2009-09-17 07:00:00,17.463,17.511,17.379,17.403,1800000.0
2009-09-17 07:05:00,17.492,17.495,17.354,17.365,1750000.0
2009-09-17 07:10:00,17.411,17.543,17.327,17.483,2150000.0
2009-09-17 07:15:00,17.469,17.516,17.359,17.462,1700000.0
2009-09-17 07:20:00,17.438,17.516,17.312,17.481,1800000.0
2009-09-17 07:25:00,17.464,17.533,17.368,17.438,2050000.0
2009-09-17 07:30:00,17.483,17.56,17.387,17.408,1950000.0
2009-09-17 07:35:00,17.491,17.567,17.37,17.521,2350000.0
2009-09-17 07:40:00,17.474,17.58,17.403,17.465,2300000.0
2009-09-17 07:45:00,17.566,17.667,17.384,17.585,2200000.0
2009-09-17 07:50:00,17.567,17.628,17.454,17.544,2200000.0
2009-09-17 07:55:00,17.612,17.655,17.455,17.576,2350000.0
2009-09-17 08:00:00,17.492,17.639,17.439,17.479,1900000.0
2009-09-17 08:05:00,17.49,17.629,17.479,17.619,1950000.0
2009-09-17 08:10:00,17.585,17.618,17.466,17.49,2100000.0
2009-09-17 08:15:00,17.51,17.612,17.455,17.489,2050000.0
2009-09-17 08:20:00,17.505,17.618,17.465,17.586,2050000.0
2009-09-17 08:25:00,17.499,17.619,17.465,17.599,1950000.0
2009-09-17 08:30:00,17.5,17.625,17.439,17.494,2200000.0
2009-09-17 08:35:00,17.564,17.612,17.461,17.504,2150000.0
2009-09-17 08:40:00,17.598,17.598,17.452,17.505,1900000.0
2009-09-17 08:45:00,17.564,17.614,17.452,17.614,1750000.0
2009-09-17 08:50:00,17.511,17.613,17.448,17.523,2200000.0
2009-09-17 08:55:00,17.529,17.631,17.456,17.609,2250000.0
2009-09-17 09:00:00,17.581,17.623,17.49,17.503,4900000.0
2009-09-17 09:05:00,17.582,17.629,17.464,17.54,4450000.0
2009-09-17 09:10:00,17.529,17.583,17.45,17.509,4700000.0
2009-09-17 09:15:00,17.534,17.61,17.444,17.5,6850000.0
2009-09-17 09:20:00,17.478,17.544,17.364,17.436,3050000.0
2009-09-17 09:25:00,17.443,17.544,17.345,17.351,4100000.0
2009-09-17 09:30:00,17.34,17.519,17.299,17.364,3600000.0
2009-09-17 09:35:00,17.379,17.53,17.327,17.349,5500000.0
2009-09-17 09:40:00,17.354,17.47,17.321,17.375,3700000.0
2009-09-17 09:45:00,17.464,17.469,17.293,17.363,3150000.0
2009-09-17 09:50:00,17.361,17.513,17.334,17.427,2800000.0
2009-09-17 09:55:00,17.493,17.493,17.33,17.381,2200000.0
2009-09-17 10:00:00,17.398,17.515,17.356,17.48,2450000.0
2009-09-17 10:05:00,17.434,17.505,17.35,17.445,2400000.0
2009-09-17 10:10:00,17.468,17.523,17.361,17.418,2400000.0
2009-09-17 10:15:00,17.375,17.525,17.364,17.46,2800000.0
2009-09-17 10:20:00,17.513,17.554,17.354,17.554,2300000.0
2009-09-17 10:25:00,17.456,17.56,17.387,17.434,2350000.0
2009-09-17 10:30:00,17.509,17.547,17.379,17.512,2300000.0
2009-09-17 10:35:00,17.474,17.56,17.334,17.485,2100000.0
2009-09-17 10:40:00,17.42,17.514,17.338,17.413,2350000.0
2009-09-17 10:45:00,17.384,17.518,17.347,17.511,2150000.0
2009-09-17 10:50:00,17.517,17.568,17.396,17.439,2350000.0
2009-09-17 10:55:00,17.408,17.551,17.368,17.419,1950000.0
2009-09-17 11:00:00,17.42,17.522,17.322,17.38,2450000.0
2009-09-17 11:05:00,17.445,17.53,17.371,17.4,1900000.0
2009-09-17 11:10:00,17.372,17.501,17.337,17.364,2350000.0
2009-09-17 11:15:00,17.398,17.501,17.33,17.393,2350000.0
2009-09-17 11:20:00,17.478,17.501,17.315,17.341,2250000.0
2009-09-17 11:25:00,17.462,17.499,17.306,17.492,2200000.0
2009-09-17 11:30:00,17.484,17.52,17.338,17.435,2350000.0
2009-09-17 11:35:00,17.49,17.516,17.355,17.499,2300000.0
2009-09-17 11:40:00,17.501,17.53,17.371,17.493,2200000.0
2009-09-17 11:45:00,17.393,17.54,17.367,17.489,2250000.0
2009-09-17 11:50:00,17.501,17.538,17.346,17.482,2300000.0
2009-09-17 11:55:00,17.46,17.481,17.298,17.298,2500000.0
2009-09-17 12:00:00,17.38,17.508,17.291,17.369,1950000.0
2009-09-17 12:05:00,17.43,17.463,17.283,17.392,2250000.0
2009-09-17 12:10:00,17.411,17.411,17.169,17.187,2000000.0
2009-09-17 12:15:00,17.265,17.337,17.154,17.201,2350000.0
2009-09-17 12:20:00,17.26,17.358,17.175,17.326,2200000.0
2009-09-17 12:25:00,17.313,17.358,17.19,17.247,1900000.0
2009-09-17 12:30:00,17.243,17.332,17.177,17.309,2150000.0
2009-09-17 12:35:00,17.239,17.358,17.171,17.288,2850000.0
2009-09-17 12:40:00,17.203,17.383,17.195,17.366,2250000.0
2009-09-17 12:45:00,17.219,17.427,17.193,17.292,2100000.0
2009-09-17 12:50:00,17.371,17.395,17.23,17.351,1900000.0
2009-09-17 12:55:00,17.344,17.392,17.223,17.318,2000000.0
2009-09-17 13:00:00,17.377,17.377,17.202,17.249,2350000.0
2009-09-17 13:05:00,17.234,17.372,17.216,17.231,2200000.0
2009-09-17 13:10:00,17.246,17.377,17.185,17.294,2050000.0
2009-09-17 13:15:00,17.291,17.342,17.161,17.21,2450000.0
2009-09-17 13:20:00,17.214,17.336,17.178,17.292,2550000.0
2009-09-17 13:25:00,17.186,17.341,17.186,17.299,2300000.0
2009-09-17 13:30:00,17.323,17.381,17.167,17.347,2350000.0
2009-09-17 13:35:00,17.32,17.411,17.192,17.227,2550000.0
2009-09-17 13:40:00,17.242,17.317,17.14,17.263,2350000.0
2009-09-17 13:45:00,17.23,17.362,17.177,17.224,2300000.0
2009-09-17 13:50:00,17.258,17.404,17.212,17.37,2150000.0
2009-09-17 13:55:00,17.369,17.39,17.176,17.247,2350000.0
2009-09-17 14:00:00,17.233,17.359,17.178,17.356,2100000.0
2009-09-17 14:05:00,17.291,17.371,17.225,17.282,2000000.0
2009-09-17 14:10:00,17.296,17.403,17.23,17.356,2200000.0
2009-09-17 14:15:00,17.361,17.415,17.259,17.409,2650000.0
2009-09-17 14:20:00,17.367,17.399,17.253,17.365,2150000.0
2009-09-17 14:25:00,17.3,17.376,17.216,17.343,2350000.0
2009-09-17 14:30:00,17.261,17.4,17.187,17.341,2300000.0
2009-09-17 14:35:00,17.345,17.41,17.201,17.33,2200000.0
2009-09-17 14:40:00,17.284,17.44,17.232,17.308,2200000.0
2009-09-17 14:45:00,17.356,17.408,17.261,17.344,2200000.0
2009-09-17 14:50:00,17.34,17.406,17.208,17.238,2350000.0
2009-09-17 14:55:00,17.314,17.348,17.17,17.345,2250000.0
2009-09-17 15:00:00,17.282,17.409,17.208,17.213,2000000.0
2009-09-17 15:05:00,17.281,17.33,17.141,17.196,2250000.0
2009-09-17 15:10:00,17.227,17.305,17.147,17.242,2150000.0
2009-09-17 15:15:00,17.192,17.347,17.15,17.336,2250000.0
2009-09-17 15:20:00,17.192,17.335,17.178,17.271,2200000.0
2009-09-17 15:25:00,17.207,17.367,17.195,17.264,2000000.0
2009-09-17 15:30:00,17.358,17.394,17.251,17.39,2000000.0
2009-09-17 15:35:00,17.363,17.459,17.27,17.27,2950000.0
2009-09-17 15:40:00,17.326,17.425,17.258,17.292,2300000.0
2009-09-17 15:45:00,17.382,17.4,17.238,17.336,2050000.0
2009-09-17 15:50:00,17.337,17.441,17.232,17.433,2350000.0
2009-09-17 15:55:00,17.343,17.487,17.262,17.404,2700000.0
2009-09-17 16:00:00,17.309,17.442,17.266,17.384,2050000.0
2009-09-17 16:05:00,17.33,17.448,17.29,17.368,2150000.0
2009-09-17 16:10:00,17.32,17.467,17.32,17.455,2050000.0
2009-09-17 16:15:00,17.428,17.466,17.298,17.355,2550000.0
2009-09-17 16:20:00,17.37,17.444,17.24,17.304,2150000.0
2009-09-17 16:25:00,17.403,17.415,17.27,17.27,2200000.0
2009-09-17 16:30:00,17.274,17.397,17.237,17.275,2400000.0
2009-09-17 16:35:00,17.286,17.44,17.254,17.301,2250000.0
2009-09-17 16:40:00,17.398,17.398,17.206,17.279,2100000.0
2009-09-17 16:45:00,17.331,17.449,17.255,17.364,2150000.0
2009-09-17 16:50:00,17.42,17.508,17.309,17.356,2250000.0
2009-09-17 16:55:00,17.438,17.485,17.273,17.357,2450000.0
2009-09-17 17:00:00,17.322,17.482,17.259,17.299,1950000.0
2009-09-17 17:05:00,17.342,17.454,17.259,17.387,2400000.0
2009-09-17 17:10:00,17.409,17.436,17.289,17.297,2300000.0
2009-09-17 17:15:00,17.386,17.44,17.262,17.336,2250000.0
2009-09-17 17:20:00,17.273,17.457,17.252,17.383,2100000.0
2009-09-17 17:25:00,17.331,17.439,17.27,17.34,2450000.0
2009-09-17 17:30:00,17.397,17.464,17.301,17.366,2100000.0
2009-09-17 17:35:00,17.333,17.457,17.307,17.378,2600000.0
2009-09-17 17:40:00,17.428,17.446,17.239,17.29,2200000.0
2009-09-17 17:45:00,17.425,17.425,17.233,17.277,2650000.0
2009-09-17 17:50:00,17.338,17.366,17.192,17.27,2700000.0
2009-09-17 17:55:00,17.326,17.368,17.169,17.243,2350000.0
2009-09-17 18:00:00,17.257,17.354,17.206,17.302,2900000.0
2009-09-17 18:05:00,17.296,17.387,17.214,17.298,2250000.0
2009-09-17 18:10:00,17.275,17.351,17.117,17.133,3000000.0
2009-09-17 18:15:00,17.189,17.331,17.167,17.206,2200000.0
2009-09-17 18:20:00,17.255,17.336,17.181,17.215,2400000.0
2009-09-17 18:25:00,17.267,17.368,17.192,17.241,2550000.0
2009-09-17 18:30:00,17.32,17.341,17.161,17.161,2350000.0
2009-09-17 18:35:00,17.297,17.342,17.179,17.287,3000000.0
2009-09-17 18:40:00,17.276,17.326,17.143,17.277,2250000.0
2009-09-17 18:45:00,17.292,17.292,17.074,17.165,2500000.0
2009-09-17 18:50:00,17.241,17.26,17.094,17.23,3300000.0
2009-09-17 18:55:00,17.117,17.227,17.059,17.105,2600000.0
2009-09-17 19:00:00,17.1,17.212,17.047,17.102,2000000.0
2009-09-17 19:05:00,17.093,17.205,17.015,17.156,2200000.0
2009-09-17 19:10:00,17.182,17.242,17.059,17.208,2700000.0
2009-09-17 19:15:00,17.15,17.264,17.087,17.225,2150000.0
2009-09-17 19:20:00,17.176,17.215,17.059,17.191,2050000.0
2009-09-17 19:25:00,17.093,17.216,17.019,17.054,2250000.0
2009-09-17 19:30:00,17.159,17.251,17.023,17.12,2750000.0
2009-09-17 19:35:00,17.112,17.192,17.024,17.074,2400000.0
2009-09-17 19:40:00,17.057,17.185,17.023,17.169,2500000.0
2009-09-17 19:45:00,17.077,17.217,17.036,17.13,2250000.0
2009-09-17 19:50:00,17.131,17.235,17.064,17.187,2450000.0
2009-09-17 19:55:00,17.155,17.247,17.089,17.214,2100000.0
2009-09-17 20:00:00,17.235,17.236,17.068,17.198,2900000.0
2009-09-17 20:05:00,17.215,17.259,17.098,17.136,3400000.0
2009-09-17 20:10:00,17.199,17.312,17.082,17.125,3200000.0
2009-09-17 20:15:00,17.096,17.267,17.057,17.21,2400000.0
2009-09-17 20:20:00,17.174,17.271,17.128,17.226,2450000.0
2009-09-17 20:25:00,17.21,17.288,17.093,17.25,2250000.0
2009-09-17 20:30:00,17.199,17.284,17.123,17.182,2000000.0
2009-09-17 20:35:00,17.205,17.303,17.139,17.176,1750000.0
2009-09-17 20:40:00,17.186,17.285,17.11,17.178,1600000.0
2009-09-17 20:45:00,17.223,17.392,17.155,17.251,2800000.0
2009-09-17 20:50:00,17.269,17.328,17.142,17.314,1800000.0
2009-09-17 20:55:00,17.186,17.301,17.168,17.219,1750000.0
2009-09-17 21:00:00,17.256,17.325,17.151,17.199,2000000.0
2009-09-17 21:05:00,17.304,17.304,17.162,17.172,1400000.0
2009-09-17 21:10:00,17.295,17.342,17.177,17.28,2050000.0
2009-09-17 21:15:00,17.29,17.3,17.179,17.263,2150000.0
2009-09-17 21:20:00,17.283,17.303,17.164,17.24,2100000.0
2009-09-17 21:25:00,17.201,17.315,17.154,17.29,2350000.0
2009-09-17 21:30:00,17.237,17.296,17.13,17.241,2100000.0
2009-09-17 21:35:00,17.121,17.286,17.104,17.27,1800000.0
2009-09-17 21:40:00,17.295,17.317,17.134,17.233,1900000.0
2009-09-17 21:45:00,17.2,17.279,17.128,17.199,2000000.0
2009-09-17 21:50:00,17.124,17.278,17.108,17.109,1750000.0
2009-09-17 21:55:00,17.222,17.228,17.058,17.168,2500000.0
2009-09-17 22:00:00,17.176,17.245,17.077,17.146,1800000.0
2009-09-17 22:05:00,17.178,17.21,17.068,17.068,800000.0
2009-09-17 22:10:00,17.225,17.225,17.102,17.2,1750000.0
2009-09-17 22:15:00,17.191,17.24,17.077,17.195,1350000.0
2009-09-17 22:20:00,17.186,17.214,17.072,17.2,950000.0
2009-09-17 22:25:00,17.129,17.218,17.076,17.209,1300000.0
2009-09-17 22:30:00,17.198,17.198,17.099,17.16,150000.0
2009-09-17 22:35:00,17.202,17.22,17.089,17.21,1400000.0
2009-09-17 22:40:00,17.055,17.204,17.054,17.157,1200000.0
2009-09-17 22:45:00,17.19,17.216,17.071,17.16,350000.0
2009-09-17 22:50:00,17.083,17.26,17.03,17.211,1200000.0
2009-09-17 22:55:00,17.212,17.23,17.079,17.145,1700000.0
2009-09-17 23:00:00,17.203,17.231,17.065,17.097,2000000.0
2009-09-17 23:05:00,17.12,17.208,17.029,17.18,1550000.0
2009-09-17 23:10:00,17.083,17.231,17.068,17.081,1400000.0
2009-09-17 23:15:00,17.148,17.2,17.029,17.2,1300000.0
2009-09-17 23:20:00,17.088,17.174,17.054,17.156,450000.0
2009-09-17 23:30:00,17.144,17.18,17.047,17.093,1600000.0
2009-09-17 23:40:00,17.144,17.189,17.084,17.157,850000.0
2009-09-17 23:45:00,17.049,17.177,17.049,17.126,350000.0
2009-09-17 23:50:00,17.128,17.172,17.059,17.11,650000.0
2009-09-17 23:55:00,17.086,17.174,17.086,17.086,150000.0
2009-09-18 00:00:00,17.148,17.271,17.057,17.186,1650000.0
2009-09-18 00:05:00,17.193,17.246,17.048,17.165,2000000.0
2009-09-18 00:10:00,17.119,17.233,17.07,17.129,1850000.0
2009-09-18 00:15:00,17.108,17.255,17.06,17.137,1900000.0
2009-09-18 00:20:00,17.21,17.235,17.058,17.11,1550000.0
2009-09-18 00:25:00,17.102,17.257,17.078,17.191,1050000.0
2009-09-18 00:30:00,17.24,17.287,17.086,17.179,1450000.0
2009-09-18 00:35:00,17.183,17.27,17.11,17.207,800000.0
2009-09-18 00:40:00,17.195,17.221,17.063,17.176,700000.0
2009-09-18 00:45:00,17.207,17.279,17.12,17.18,1500000.0
2009-09-18 00:50:00,17.204,17.271,17.096,17.219,1650000.0
2009-09-18 00:55:00,17.232,17.273,17.112,17.178,1350000.0
2009-09-18 01:00:00,17.114,17.266,17.077,17.077,4500000.0
2009-09-18 01:05:00,17.133,17.317,17.133,17.164,2450000.0
2009-09-18 01:10:00,17.308,17.329,17.125,17.149,3300000.0
2009-09-18 01:15:00,17.3,17.316,17.172,17.248,700000.0
2009-09-18 01:20:00,17.273,17.353,17.153,17.199,1850000.0
2009-09-18 01:25:00,17.277,17.369,17.099,17.158,2750000.0
2009-09-18 01:30:00,17.333,17.354,17.138,17.305,3450000.0
2009-09-18 01:35:00,17.245,17.363,17.176,17.265,2100000.0
2009-09-18 01:40:00,17.295,17.35,17.144,17.321,3100000.0
2009-09-18 01:45:00,17.288,17.321,17.154,17.255,2000000.0
2009-09-18 01:50:00,17.252,17.277,17.12,17.188,3400000.0
2009-09-18 01:55:00,17.197,17.297,17.147,17.287,1750000.0
2009-09-18 02:00:00,17.28,17.321,17.16,17.267,2200000.0
2009-09-18 02:05:00,17.267,17.312,17.168,17.281,2800000.0
2009-09-18 02:10:00,17.277,17.322,17.152,17.152,3250000.0
2009-09-18 02:15:00,17.28,17.31,17.098,17.253,2950000.0
2009-09-18 02:20:00,17.298,17.386,17.179,17.24,2700000.0
2009-09-18 02:25:00,17.29,17.306,17.171,17.306,1800000.0
2009-09-18 02:30:00,17.256,17.347,17.163,17.225,1350000.0
2009-09-18 02:35:00,17.28,17.308,17.104,17.268,2300000.0
2009-09-18 02:40:00,17.21,17.306,17.137,17.138,2150000.0
2009-09-18 02:45:00,17.331,17.334,17.133,17.19,2200000.0
2009-09-18 02:50:00,17.159,17.276,17.099,17.26,2000000.0
2009-09-18 02:55:00,17.259,17.296,17.08,17.296,2650000.0
2009-09-18 03:00:00,17.163,17.261,17.124,17.14,2250000.0
2009-09-18 03:05:00,17.124,17.268,17.042,17.135,2100000.0
2009-09-18 03:10:00,17.153,17.254,17.046,17.184,2000000.0
2009-09-18 03:15:00,17.108,17.231,16.98,17.112,2750000.0
2009-09-18 03:20:00,16.997,17.136,16.986,17.135,1600000.0
2009-09-18 03:25:00,17.064,17.163,17.002,17.154,1900000.0
2009-09-18 03:30:00,17.068,17.175,16.986,17.124,1650000.0
2009-09-18 03:35:00,17.032,17.182,17.019,17.036,2750000.0
2009-09-18 03:40:00,17.129,17.223,17.049,17.086,1850000.0
2009-09-18 03:45:00,17.141,17.208,17.025,17.151,2600000.0
2009-09-18 03:50:00,17.16,17.208,16.997,17.005,2050000.0
2009-09-18 03:55:00,17.078,17.111,16.9,17.051,3400000.0
2009-09-18 04:00:00,17.069,17.099,16.95,17.067,1450000.0
2009-09-18 04:05:00,17.083,17.132,16.949,16.973,2250000.0
2009-09-18 04:10:00,17.108,17.129,16.992,16.992,900000.0
2009-09-18 04:15:00,17.035,17.124,16.939,17.018,1400000.0
2009-09-18 04:20:00,17.047,17.13,16.995,17.098,650000.0
2009-09-18 04:25:00,17.025,17.135,16.987,17.13,1700000.0
2009-09-18 04:30:00,17.123,17.198,16.98,16.989,1850000.0
2009-09-18 04:35:00,17.086,17.149,16.994,17.13,1500000.0
2009-09-18 04:40:00,17.116,17.17,17.006,17.092,2000000.0
2009-09-18 04:45:00,17.15,17.16,17.004,17.092,2300000.0
2009-09-18 04:50:00,17.08,17.158,16.997,17.031,2400000.0
2009-09-18 04:55:00,17.14,17.195,16.991,17.134,2450000.0
2009-09-18 05:00:00,17.078,17.152,17.008,17.126,1650000.0
2009-09-18 05:05:00,17.01,17.173,17.01,17.171,2650000.0
2009-09-18 05:10:00,17.059,17.194,17.005,17.153,1550000.0
2009-09-18 05:15:00,17.063,17.164,17.019,17.131,1800000.0
2009-09-18 05:20:00,17.026,17.17,17.026,17.17,1000000.0
2009-09-18 05:25:00,17.163,17.194,17.041,17.073,1950000.0
2009-09-18 05:30:00,17.13,17.183,17.034,17.174,1400000.0
2009-09-18 05:35:00,17.115,17.21,17.045,17.098,2550000.0
2009-09-18 05:40:00,17.1,17.218,17.028,17.134,1500000.0
2009-09-18 05:45:00,17.17,17.237,17.018,17.197,2150000.0
2009-09-18 05:50:00,17.072,17.176,17.023,17.115,1200000.0
2009-09-18 05:55:00,17.034,17.204,16.999,17.097,2150000.0
2009-09-18 06:00:00,17.167,17.194,17.042,17.164,1650000.0
2009-09-18 06:05:00,17.036,17.196,16.99,17.152,2150000.0
2009-09-18 06:10:00,17.08,17.191,17.037,17.18,2300000.0
2009-09-18 06:15:00,17.117,17.203,17.028,17.132,2150000.0
2009-09-18 06:20:00,17.081,17.165,17.002,17.159,1650000.0
2009-09-18 06:25:00,17.117,17.197,17.043,17.154,1800000.0
2009-09-18 06:30:00,17.122,17.196,17.051,17.059,2300000.0
2009-09-18 06:35:00,17.193,17.208,17.043,17.208,2300000.0
2009-09-18 06:40:00,17.189,17.268,17.075,17.25,1950000.0
2009-09-18 06:45:00,17.203,17.255,17.083,17.218,2250000.0
2009-09-18 06:50:00,17.163,17.27,17.098,17.221,1250000.0
2009-09-18 06:55:00,17.218,17.251,17.089,17.226,2450000.0
2009-09-18 07:00:00,17.198,17.243,17.068,17.102,2150000.0
2009-09-18 07:05:00,17.222,17.238,17.072,17.124,1900000.0
2009-09-18 07:10:00,17.156,17.248,17.076,17.231,2150000.0
2009-09-18 07:15:00,17.157,17.216,17.062,17.174,1900000.0
2009-09-18 07:20:00,17.166,17.232,17.07,17.222,1750000.0
2009-09-18 07:25:00,17.242,17.249,17.071,17.123,1400000.0
2009-09-18 07:30:00,17.179,17.276,17.099,17.104,1800000.0
2009-09-18 07:35:00,17.187,17.225,17.084,17.225,1100000.0
2009-09-18 07:40:00,17.129,17.248,17.095,17.165,2300000.0
2009-09-18 07:45:00,17.248,17.283,17.055,17.17,2100000.0
2009-09-18 07:50:00,17.204,17.261,17.097,17.176,2250000.0
2009-09-18 07:55:00,17.201,17.225,17.054,17.181,2350000.0
2009-09-18 08:00:00,17.098,17.23,17.036,17.08,2100000.0
2009-09-18 08:05:00,17.043,17.2,17.006,17.155,2250000.0
2009-09-18 08:10:00,17.119,17.166,17.015,17.06,1750000.0
2009-09-18 08:15:00,17.053,17.173,16.991,17.073,1950000.0
2009-09-18 08:20:00,17.086,17.227,17.016,17.124,2050000.0
2009-09-18 08:25:00,17.061,17.194,17.024,17.19,1900000.0
2009-09-18 08:30:00,17.085,17.213,17.051,17.106,2200000.0
2009-09-18 08:35:00,17.145,17.167,16.993,17.031,2150000.0
2009-09-18 08:40:00,17.148,17.157,16.995,17.068,1900000.0
2009-09-18 08:45:00,17.111,17.154,16.975,17.103,1800000.0
2009-09-18 08:50:00,17.041,17.133,16.946,17.017,2200000.0
2009-09-18 08:55:00,17.061,17.116,16.95,17.102,2250000.0
2009-09-18 09:00:00,17.089,17.134,16.993,17.021,4900000.0
2009-09-18 09:05:00,17.047,17.129,16.939,17.031,4450000.0
2009-09-18 09:10:00,17.075,17.129,16.952,17.043,4700000.0
2009-09-18 09:15:00,17.067,17.143,16.978,17.068,6850000.0
2009-09-18 09:20:00,17.048,17.203,16.985,17.063,3050000.0
2009-09-18 09:25:00,17.068,17.156,17.0,17.009,4100000.0
2009-09-18 09:30:00,17.036,17.197,16.981,17.037,3600000.0
2009-09-18 09:35:00,17.009,17.186,16.963,16.977,5500000.0
2009-09-18 09:40:00,16.967,17.158,16.962,17.002,3700000.0
2009-09-18 09:45:00,17.088,17.114,16.9,16.95,3150000.0
2009-09-18 09:50:00,16.915,17.078,16.881,17.002,2800000.0
2009-09-18 09:55:00,17.076,17.076,16.896,16.937,2200000.0
2009-09-18 10:00:00,16.926,17.069,16.88,17.057,2450000.0
2009-09-18 10:05:00,17.0,17.067,16.919,17.017,2400000.0
2009-09-18 10:10:00,17.028,17.083,16.889,16.958,2400000.0
2009-09-18 10:15:00,16.886,17.044,16.864,16.981,2800000.0
2009-09-18 10:20:00,17.062,17.077,16.879,17.052,2300000.0
2009-09-18 10:25:00,16.943,17.055,16.873,16.961,2350000.0
2009-09-18 10:30:00,17.042,17.054,16.895,17.045,2300000.0
2009-09-18 10:35:00,17.026,17.112,16.928,17.055,2100000.0
2009-09-18 10:40:00,16.978,17.093,16.892,16.982,2350000.0
2009-09-18 10:45:00,16.969,17.091,16.928,17.063,2150000.0
2009-09-18 10:50:00,17.069,17.105,16.952,17.02,2350000.0
2009-09-18 10:55:00,16.978,17.12,16.957,17.023,1950000.0
2009-09-18 11:00:00,17.038,17.141,16.968,16.969,2450000.0
2009-09-18 11:05:00,17.028,17.101,16.91,16.96,2050000.0
2009-09-18 11:10:00,16.957,17.112,16.942,17.011,2350000.0
2009-09-18 11:15:00,17.004,17.108,16.945,16.998,2350000.0
2009-09-18 11:20:00,17.076,17.126,16.936,17.004,2250000.0
2009-09-18 11:25:00,17.091,17.137,16.981,17.12,2200000.0
2009-09-18 11:30:00,17.04,17.19,17.005,17.089,2350000.0
2009-09-18 11:35:00,17.166,17.213,17.044,17.16,2300000.0
2009-09-18 11:40:00,17.163,17.179,17.021,17.092,2200000.0
2009-09-18 11:45:00,17.037,17.188,17.031,17.149,2250000.0
2009-09-18 11:50:00,17.154,17.154,16.993,17.142,2300000.0
2009-09-18 11:55:00,17.118,17.167,17.002,17.002,2500000.0
2009-09-18 12:00:00,17.075,17.182,17.035,17.115,1950000.0
2009-09-18 12:05:00,17.142,17.23,17.047,17.117,2250000.0
2009-09-18 12:10:00,17.188,17.216,17.046,17.052,2000000.0
2009-09-18 12:15:00,17.133,17.183,17.025,17.044,2350000.0
2009-09-18 12:20:00,17.098,17.186,16.988,17.124,2200000.0
2009-09-18 12:25:00,17.133,17.166,17.021,17.067,1900000.0
2009-09-18 12:30:00,17.083,17.171,17.004,17.155,2150000.0
2009-09-18 12:35:00,17.079,17.17,16.988,17.129,2850000.0
2009-09-18 12:40:00,17.002,17.186,17.002,17.173,2250000.0
2009-09-18 12:45:00,17.033,17.165,17.019,17.051,2100000.0
2009-09-18 12:50:00,17.185,17.211,17.027,17.141,1900000.0
2009-09-18 12:55:00,17.108,17.159,16.96,17.063,2000000.0
2009-09-18 13:00:00,17.098,17.114,16.935,17.011,2350000.0
2009-09-18 13:05:00,17.034,17.166,16.95,16.994,2200000.0
2009-09-18 13:10:00,16.951,17.15,16.951,17.106,2050000.0
2009-09-18 13:15:00,17.054,17.177,16.957,17.033,2450000.0
2009-09-18 13:20:00,16.994,17.145,16.934,17.07,2550000.0
2009-09-18 13:25:00,17.008,17.162,16.982,17.119,2300000.0
2009-09-18 13:30:00,17.128,17.142,16.972,17.117,2350000.0
2009-09-18 13:35:00,17.098,17.161,16.965,17.046,2550000.0
2009-09-18 13:40:00,17.036,17.083,16.908,17.027,2350000.0
2009-09-18 13:45:00,16.985,17.12,16.981,16.996,2300000.0
2009-09-18 13:50:00,16.983,17.102,16.905,17.05,2150000.0
2009-09-18 13:55:00,17.083,17.096,16.928,17.054,2350000.0
2009-09-18 14:00:00,17.009,17.126,16.953,17.119,2100000.0
2009-09-18 14:05:00,17.042,17.123,16.921,16.985,2000000.0
2009-09-18 14:10:00,17.033,17.126,16.969,17.072,2200000.0
2009-09-18 14:15:00,17.08,17.117,16.919,17.08,2650000.0
2009-09-18 14:20:00,17.082,17.117,16.965,17.048,2150000.0
2009-09-18 14:25:00,17.02,17.132,16.983,17.087,2350000.0
2009-09-18 14:30:00,17.014,17.188,16.991,17.147,2300000.0
2009-09-18 14:35:00,17.146,17.18,16.986,17.107,2200000.0
2009-09-18 14:40:00,17.068,17.194,16.982,17.066,2200000.0
2009-09-18 14:45:00,17.129,17.199,17.055,17.142,2200000.0
2009-09-18 14:50:00,17.137,17.233,17.068,17.085,2350000.0
2009-09-18 14:55:00,17.164,17.225,17.015,17.191,2250000.0
2009-09-18 15:00:00,17.071,17.209,17.049,17.068,2000000.0
2009-09-18 15:05:00,17.146,17.214,16.968,17.03,2250000.0
2009-09-18 15:10:00,17.027,17.141,16.978,17.098,2150000.0
2009-09-18 15:15:00,17.056,17.209,17.027,17.197,2250000.0
2009-09-18 15:20:00,17.094,17.234,17.076,17.18,2200000.0
2009-09-18 15:25:00,17.097,17.254,17.097,17.138,2000000.0
2009-09-18 15:30:00,17.22,17.22,17.045,17.189,2000000.0
2009-09-18 15:35:00,17.18,17.225,17.027,17.04,2950000.0
2009-09-18 15:40:00,17.079,17.172,17.023,17.08,2300000.0
2009-09-18 15:45:00,17.154,17.203,17.006,17.123,2050000.0
2009-09-18 15:50:00,17.12,17.182,17.001,17.109,2350000.0
2009-09-18 15:55:00,17.03,17.129,16.962,17.099,2700000.0
2009-09-18 16:00:00,16.984,17.131,16.979,17.055,2050000.0
2009-09-18 16:05:00,17.009,17.079,16.856,16.958,2150000.0
2009-09-18 16:10:00,16.903,17.067,16.903,17.002,2100000.0
2009-09-18 16:15:00,17.018,17.058,16.895,16.946,2550000.0
2009-09-18 16:20:00,16.957,17.055,16.851,16.918,2150000.0
2009-09-18 16:25:00,17.003,17.089,16.907,16.96,2200000.0
2009-09-18 16:30:00,16.968,17.095,16.922,16.982,2400000.0
2009-09-18 16:35:00,16.99,17.099,16.942,16.962,2250000.0
2009-09-18 16:40:00,17.091,17.11,16.923,16.963,2100000.0
2009-09-18 16:45:00,16.995,17.077,16.925,16.97,2150000.0
2009-09-18 16:50:00,17.053,17.135,16.961,16.993,2250000.0
2009-09-18 16:55:00,17.075,17.139,16.926,17.041,2450000.0
2009-09-18 17:00:00,16.974,17.133,16.94,16.976,1950000.0
2009-09-18 17:05:00,16.986,17.096,16.956,17.05,2400000.0
2009-09-18 17:10:00,17.086,17.115,16.958,16.975,2300000.0
2009-09-18 17:15:00,17.067,17.151,16.953,17.032,2250000.0
2009-09-18 17:20:00,16.96,17.128,16.956,17.087,2100000.0
2009-09-18 17:25:00,17.025,17.128,16.943,17.055,2450000.0
2009-09-18 17:30:00,17.106,17.147,16.972,17.056,2100000.0
2009-09-18 17:35:00,17.011,17.122,16.976,17.045,2600000.0
2009-09-18 17:40:00,17.137,17.146,16.952,16.952,2200000.0
2009-09-18 17:45:00,17.1,17.126,16.927,16.989,2650000.0
2009-09-18 17:50:00,17.085,17.141,16.95,17.067,2700000.0
2009-09-18 17:55:00,17.108,17.11,16.933,16.959,2350000.0
2009-09-18 18:00:00,16.97,17.067,16.87,17.011,2900000.0
2009-09-18 18:05:00,16.948,17.067,16.865,17.002,2250000.0
2009-09-18 18:10:00,17.011,17.129,16.913,16.972,3000000.0
2009-09-18 18:15:00,17.035,17.132,16.943,16.995,2200000.0
2009-09-18 18:20:00,17.045,17.149,16.954,16.956,2400000.0
2009-09-18 18:25:00,16.968,17.082,16.902,16.982,2550000.0
2009-09-18 18:30:00,17.055,17.095,16.903,16.967,2350000.0
2009-09-18 18:35:00,17.057,17.107,16.924,17.075,3000000.0
2009-09-18 18:40:00,17.092,17.15,16.957,17.076,2250000.0
2009-09-18 18:45:00,17.067,17.067,16.86,16.947,2500000.0
2009-09-18 18:50:00,17.008,17.008,16.843,16.978,3300000.0
2009-09-18 18:55:00,16.852,17.025,16.852,16.93,2600000.0
2009-09-18 19:00:00,16.943,17.038,16.866,16.956,2000000.0
2009-09-18 19:05:00,16.96,17.039,16.874,16.981,2200000.0
2009-09-18 19:10:00,17.008,17.011,16.84,16.962,2700000.0
2009-09-18 19:15:00,16.907,17.003,16.838,16.963,2150000.0
2009-09-18 19:20:00,16.929,17.02,16.862,17.006,2050000.0
2009-09-18 19:25:00,16.907,17.048,16.889,16.89,2250000.0
2009-09-18 19:30:00,16.972,17.047,16.85,16.918,2750000.0
2009-09-18 19:35:00,16.921,17.038,16.883,16.937,2400000.0
2009-09-18 19:40:00,16.867,17.05,16.863,17.009,2700000.0
2009-09-18 19:45:00,16.906,17.068,16.904,16.954,2250000.0
2009-09-18 19:50:00,16.941,17.034,16.885,17.022,2450000.0
2009-09-18 19:55:00,16.948,17.078,16.921,17.02,2150000.0
2009-09-18 20:00:00,16.917,17.017,16.851,16.99,2750000.0
2009-09-18 20:05:00,17.014,17.044,16.876,16.907,3400000.0
2009-09-18 20:10:00,16.999,17.041,16.876,16.921,3200000.0
2009-09-18 20:15:00,16.894,17.067,16.88,16.977,2550000.0
2009-09-18 20:20:00,16.939,17.043,16.911,17.003,1800000.0
2009-09-18 20:25:00,16.98,17.096,16.91,17.008,2250000.0
2009-09-18 20:30:00,16.97,17.026,16.889,16.954,2000000.0
2009-09-18 20:35:00,16.953,17.032,16.851,16.907,1900000.0
2009-09-18 20:40:00,16.967,17.008,16.858,16.919,1700000.0
2009-09-18 20:45:00,17.0,17.011,16.808,16.882,2900000.0
2009-09-18 20:50:00,16.945,16.992,16.825,16.949,1750000.0
2009-09-18 20:55:00,17.0,17.022,16.883,16.913,2200000.0
2009-09-18 21:00:00,16.958,17.021,16.864,16.893,1950000.0
2009-09-18 21:05:00,16.909,17.018,16.88,16.893,1900000.0
2009-09-18 21:10:00,17.015,17.069,16.876,16.942,1700000.0
2009-09-18 21:15:00,17.003,17.009,16.862,16.963,2550000.0
2009-09-18 21:20:00,16.993,17.0,16.874,16.975,950000.0
2009-09-18 21:25:00,16.929,17.034,16.862,17.011,1850000.0
2009-09-18 21:30:00,16.86,17.007,16.86,16.966,1650000.0
2009-09-18 21:35:00,17.0,17.004,16.861,17.0,900000.0
2009-09-18 21:40:00,16.993,17.009,16.843,16.97,1950000.0
2009-09-18 21:45:00,16.952,16.99,16.836,16.918,1550000.0
2009-09-18 21:50:00,16.832,16.979,16.832,16.839,1800000.0
2009-09-18 21:55:00,16.934,16.988,16.809,16.927,2650000.0
2009-09-18 22:00:00,16.921,16.968,16.773,16.864,1950000.0
2009-09-18 22:05:00,16.903,16.977,16.805,16.829,2150000.0
2009-09-18 22:10:00,16.939,16.952,16.825,16.887,1900000.0
2009-09-18 22:15:00,16.916,16.96,16.836,16.943,1600000.0
2009-09-18 22:20:00,16.943,17.001,16.855,16.86,1650000.0
2009-09-18 22:25:00,16.883,16.963,16.808,16.951,1100000.0
2009-09-18 22:30:00,16.948,16.963,16.823,16.826,450000.0
2009-09-18 22:35:00,16.94,16.95,16.789,16.842,550000.0
2009-09-18 22:40:00,16.812,16.968,16.812,16.905,1500000.0
2009-09-18 22:45:00,16.94,16.981,16.809,16.876,900000.0
2009-09-18 22:50:00,16.877,17.026,16.843,16.989,1900000.0
2009-09-18 22:55:00,16.915,17.025,16.865,16.97,1850000.0
2009-09-20 23:00:00,16.937,16.937,16.813,16.927,500000.0
2009-09-20 23:10:00,16.924,16.954,16.864,16.921,350000.0
2009-09-20 23:15:00,16.931,16.973,16.86,16.86,550000.0
2009-09-20 23:20:00,16.868,16.954,16.834,16.936,450000.0
2009-09-20 23:30:00,16.924,16.954,16.864,16.921,350000.0
2009-09-20 23:35:00,16.905,16.949,16.832,16.911,300000.0
2009-09-20 23:40:00,16.828,16.828,16.828,16.828,50000.0
2009-09-20 23:50:00,16.908,16.952,16.839,16.947,800000.0
2009-09-20 23:55:00,16.853,17.0,16.853,16.944,400000.0
2009-09-21 00:00:00,16.863,16.964,16.747,16.924,1700000.0
2009-09-21 00:05:00,16.89,16.939,16.756,16.871,2100000.0
2009-09-21 00:10:00,16.807,16.896,16.647,16.647,1600000.0
2009-09-21 00:15:00,16.666,16.752,16.563,16.655,2050000.0
2009-09-21 00:20:00,16.601,16.755,16.581,16.645,1650000.0
2009-09-21 00:25:00,16.584,16.777,16.584,16.751,1350000.0
2009-09-21 00:30:00,16.731,16.827,16.622,16.761,1600000.0
2009-09-21 00:35:00,16.735,16.792,16.635,16.74,1750000.0
2009-09-21 00:40:00,16.71,16.789,16.64,16.77,1100000.0
2009-09-21 00:45:00,16.759,16.822,16.629,16.79,1650000.0
2009-09-21 00:50:00,16.761,16.865,16.627,16.818,1650000.0
2009-09-21 00:55:00,16.783,16.818,16.628,16.687,1350000.0
2009-09-21 01:00:00,16.609,16.804,16.602,16.75,3700000.0
2009-09-21 01:05:00,16.76,16.803,16.639,16.68,3000000.0
2009-09-21 01:10:00,16.75,16.785,16.612,16.75,3150000.0
2009-09-21 01:15:00,16.633,16.78,16.599,16.718,850000.0
2009-09-21 01:20:00,16.724,16.8,16.614,16.8,2050000.0
2009-09-21 01:25:00,16.733,16.814,16.597,16.632,1950000.0
2009-09-21 01:30:00,16.796,16.817,16.619,16.759,3450000.0
2009-09-21 01:35:00,16.734,16.835,16.628,16.711,2350000.0
2009-09-21 01:40:00,16.794,16.896,16.644,16.783,3000000.0
2009-09-21 01:45:00,16.828,16.864,16.703,16.862,1900000.0
2009-09-21 01:50:00,16.83,16.885,16.691,16.764,3050000.0
2009-09-21 01:55:00,16.728,16.838,16.66,16.8,1200000.0
2009-09-21 02:00:00,16.78,16.82,16.666,16.725,1600000.0
2009-09-21 02:05:00,16.723,16.883,16.647,16.85,3850000.0
2009-09-21 02:10:00,16.829,16.86,16.718,16.856,1800000.0
2009-09-21 02:15:00,16.899,16.905,16.665,16.891,3100000.0
2009-09-21 02:20:00,16.828,16.916,16.763,16.82,2100000.0
2009-09-21 02:25:00,16.858,16.909,16.734,16.854,3800000.0
2009-09-21 02:30:00,16.732,16.923,16.711,16.835,2950000.0
2009-09-21 02:35:00,16.812,16.944,16.706,16.818,2250000.0
2009-09-21 02:40:00,16.728,16.862,16.728,16.82,1350000.0
2009-09-21 02:45:00,16.686,16.822,16.64,16.775,3300000.0
2009-09-21 02:50:00,16.667,16.818,16.623,16.73,2700000.0
2009-09-21 02:55:00,16.643,16.813,16.586,16.616,4500000.0
2009-09-21 03:00:00,16.687,16.821,16.554,16.724,1250000.0
2009-09-21 03:05:00,16.768,16.829,16.68,16.743,1250000.0
2009-09-21 03:10:00,16.719,16.78,16.642,16.755,1750000.0
2009-09-21 03:15:00,16.741,16.786,16.592,16.678,1250000.0
2009-09-21 03:20:00,16.748,16.792,16.666,16.727,1200000.0
2009-09-21 03:25:00,16.776,16.804,16.628,16.731,1550000.0
2009-09-21 03:30:00,16.734,16.788,16.618,16.642,950000.0
2009-09-21 03:35:00,16.648,16.789,16.647,16.77,1350000.0
2009-09-21 03:40:00,16.662,16.799,16.609,16.735,1650000.0
2009-09-21 03:45:00,16.75,16.803,16.628,16.674,1900000.0
2009-09-21 03:50:00,16.731,16.781,16.575,16.711,1850000.0
2009-09-21 03:55:00,16.75,16.794,16.571,16.731,1900000.0
2009-09-21 04:00:00,16.676,16.812,16.648,16.648,1100000.0
2009-09-21 04:05:00,16.75,16.793,16.595,16.742,1000000.0
2009-09-21 04:10:00,16.762,16.79,16.643,16.644,1200000.0
2009-09-21 04:15:00,16.785,16.785,16.599,16.74,1450000.0
2009-09-21 04:20:00,16.703,16.804,16.631,16.631,1300000.0
2009-09-21 04:25:00,16.695,16.766,16.65,16.75,600000.0
2009-09-21 04:30:00,16.736,16.736,16.565,16.607,950000.0
2009-09-21 04:35:00,16.705,16.744,16.604,16.638,800000.0
2009-09-21 04:40:00,16.685,16.748,16.608,16.708,1550000.0
2009-09-21 04:45:00,16.584,16.747,16.569,16.72,1700000.0
2009-09-21 04:50:00,16.712,16.712,16.561,16.645,1550000.0
2009-09-21 04:55:00,16.628,16.729,16.57,16.717,1900000.0
2009-09-21 05:00:00,16.648,16.768,16.579,16.668,1400000.0
2009-09-21 05:05:00,16.754,16.783,16.582,16.65,1900000.0
2009-09-21 05:10:00,16.552,16.677,16.394,16.584,1600000.0
2009-09-21 05:15:00,16.535,16.597,16.391,16.391,1600000.0
2009-09-21 05:20:00,16.543,16.567,16.393,16.516,1350000.0
2009-09-21 05:25:00,16.458,16.526,16.334,16.518,1300000.0
2009-09-21 05:30:00,16.521,16.551,16.364,16.449,1100000.0
2009-09-21 05:35:00,16.388,16.534,16.371,16.506,1150000.0
2009-09-21 05:40:00,16.484,16.499,16.378,16.463,1400000.0
2009-09-21 05:45:00,16.473,16.529,16.339,16.514,1750000.0
2009-09-21 05:50:00,16.359,16.514,16.353,16.47,1100000.0
2009-09-21 05:55:00,16.426,16.597,16.374,16.548,1800000.0
2009-09-21 06:00:00,16.487,16.566,16.34,16.557,2150000.0
2009-09-21 06:05:00,16.422,16.578,16.39,16.443,1600000.0
2009-09-21 06:10:00,16.505,16.61,16.435,16.6,1300000.0
2009-09-21 06:15:00,16.517,16.606,16.448,16.575,1700000.0
2009-09-21 06:20:00,16.526,16.645,16.408,16.492,1900000.0
2009-09-21 06:25:00,16.567,16.683,16.452,16.493,2000000.0
2009-09-21 06:30:00,16.572,16.63,16.456,16.521,2050000.0
2009-09-21 06:35:00,16.574,16.686,16.453,16.613,1700000.0
2009-09-21 06:40:00,16.562,16.65,16.418,16.608,2550000.0
2009-09-21 06:45:00,16.548,16.624,16.477,16.624,1700000.0
2009-09-21 06:50:00,16.487,16.64,16.471,16.62,1900000.0
2009-09-21 06:55:00,16.484,16.634,16.478,16.571,1700000.0
2009-09-21 07:00:00,16.536,16.624,16.498,16.498,1650000.0
2009-09-21 07:05:00,16.63,16.63,16.447,16.553,1600000.0
2009-09-21 07:10:00,16.524,16.635,16.434,16.546,3000000.0
2009-09-21 07:15:00,16.482,16.61,16.466,16.59,1750000.0
2009-09-21 07:20:00,16.472,16.599,16.399,16.48,1900000.0
2009-09-21 07:25:00,16.515,16.588,16.439,16.473,2000000.0
2009-09-21 07:30:00,16.532,16.626,16.437,16.494,2250000.0
2009-09-21 07:35:00,16.59,16.59,16.449,16.459,2350000.0
2009-09-21 07:40:00,16.472,16.588,16.397,16.44,2400000.0
2009-09-21 07:45:00,16.434,16.554,16.398,16.519,3200000.0
2009-09-21 07:50:00,16.414,16.572,16.404,16.521,3400000.0
2009-09-21 07:55:00,16.55,16.572,16.41,16.57,3600000.0
2009-09-21 08:00:00,16.525,16.59,16.4,16.499,2150000.0
2009-09-21 08:05:00,16.557,16.61,16.452,16.495,2500000.0
2009-09-21 08:10:00,16.47,16.557,16.382,16.436,2250000.0
2009-09-21 08:15:00,16.565,16.629,16.405,16.407,2500000.0
2009-09-21 08:20:00,16.456,16.573,16.429,16.467,2400000.0
2009-09-21 08:25:00,16.482,16.602,16.422,16.549,2750000.0
2009-09-21 08:30:00,16.455,16.613,16.44,16.44,2250000.0
2009-09-21 08:35:00,16.564,16.591,16.402,16.494,2050000.0
2009-09-21 08:40:00,16.53,16.596,16.434,16.491,2150000.0
2009-09-21 08:45:00,16.569,16.608,16.447,16.59,2700000.0
2009-09-21 08:50:00,16.554,16.605,16.432,16.55,2200000.0
2009-09-21 08:55:00,16.562,16.663,16.495,16.56,2000000.0
2009-09-21 09:00:00,16.575,16.671,16.499,16.503,2600000.0
2009-09-21 09:05:00,16.624,16.662,16.482,16.648,3300000.0
2009-09-21 09:10:00,16.576,16.665,16.476,16.658,2500000.0
2009-09-21 09:15:00,16.653,16.695,16.501,16.634,2250000.0
2009-09-21 09:20:00,16.636,16.669,16.513,16.582,3000000.0
2009-09-21 09:25:00,16.484,16.626,16.442,16.608,2350000.0
2009-09-21 09:30:00,16.517,16.608,16.385,16.435,2550000.0
2009-09-21 09:35:00,16.399,16.546,16.388,16.46,2400000.0
2009-09-21 09:40:00,16.446,16.571,16.379,16.47,2200000.0
2009-09-21 09:45:00,16.393,16.534,16.389,16.477,3000000.0
2009-09-21 09:50:00,16.497,16.545,16.394,16.453,2250000.0
2009-09-21 09:55:00,16.49,16.539,16.366,16.453,2900000.0
2009-09-21 10:00:00,16.462,16.587,16.39,16.568,2350000.0
2009-09-21 10:05:00,16.49,16.576,16.383,16.537,2700000.0
2009-09-21 10:10:00,16.457,16.621,16.422,16.569,2650000.0
2009-09-21 10:15:00,16.413,16.585,16.413,16.574,2200000.0
2009-09-21 10:20:00,16.521,16.628,16.434,16.492,2600000.0
2009-09-21 10:25:00,16.534,16.639,16.455,16.597,2100000.0
2009-09-21 10:30:00,16.552,16.682,16.456,16.519,2450000.0
2009-09-21 10:35:00,16.602,16.654,16.472,16.506,2100000.0
2009-09-21 10:40:00,16.536,16.669,16.484,16.601,2250000.0
2009-09-21 10:45:00,16.525,16.658,16.49,16.627,2300000.0
2009-09-21 10:50:00,16.607,16.673,16.468,16.514,2400000.0
2009-09-21 10:55:00,16.511,16.633,16.458,16.494,1950000.0
2009-09-21 11:00:00,16.489,16.608,16.446,16.539,2450000.0
2009-09-21 11:05:00,16.47,16.61,16.465,16.562,2250000.0
2009-09-21 11:10:00,16.492,16.644,16.447,16.528,2150000.0
2009-09-21 11:15:00,16.487,16.59,16.404,16.574,2100000.0
2009-09-21 11:20:00,16.433,16.596,16.433,16.485,2250000.0
2009-09-21 11:25:00,16.493,16.61,16.454,16.48,2400000.0
2009-09-21 11:30:00,16.465,16.601,16.462,16.55,2200000.0
2009-09-21 11:35:00,16.464,16.632,16.439,16.519,2150000.0
2009-09-21 11:40:00,16.501,16.596,16.402,16.568,2550000.0
2009-09-21 11:45:00,16.58,16.585,16.427,16.439,2200000.0
2009-09-21 11:50:00,16.507,16.604,16.403,16.471,2150000.0
2009-09-21 11:55:00,16.553,16.61,16.45,16.475,2050000.0
2009-09-21 12:00:00,16.578,16.613,16.456,16.502,2700000.0
2009-09-21 12:05:00,16.587,16.651,16.457,16.552,2350000.0
2009-09-21 12:10:00,16.57,16.647,16.451,16.607,2050000.0
2009-09-21 12:15:00,16.539,16.645,16.48,16.564,2300000.0
2009-09-21 12:20:00,16.548,16.722,16.547,16.645,2950000.0
2009-09-21 12:25:00,16.665,16.685,16.541,16.67,2000000.0
2009-09-21 12:30:00,16.564,16.689,16.511,16.536,2000000.0
2009-09-21 12:35:00,16.622,16.665,16.517,16.553,2200000.0
2009-09-21 12:40:00,16.665,16.692,16.519,16.59,2250000.0
2009-09-21 12:45:00,16.633,16.718,16.491,16.59,2150000.0
2009-09-21 12:50:00,16.544,16.668,16.508,16.617,2250000.0
2009-09-21 12:55:00,16.566,16.693,16.537,16.569,2000000.0
2009-09-21 13:00:00,16.695,16.695,16.509,16.645,2250000.0
2009-09-21 13:05:00,16.558,16.707,16.516,16.593,2350000.0
2009-09-21 13:10:00,16.582,16.668,16.544,16.635,2200000.0
2009-09-21 13:15:00,16.562,16.699,16.512,16.605,2200000.0
2009-09-21 13:20:00,16.645,16.727,16.529,16.687,2200000.0
2009-09-21 13:25:00,16.685,16.758,16.589,16.629,2300000.0
2009-09-21 13:30:00,16.716,16.766,16.594,16.651,2350000.0
2009-09-21 13:35:00,16.695,16.748,16.597,16.708,2150000.0
2009-09-21 13:40:00,16.744,16.759,16.552,16.683,2650000.0
2009-09-21 13:45:00,16.701,16.748,16.547,16.634,2200000.0
2009-09-21 13:50:00,16.623,16.723,16.574,16.642,2000000.0
2009-09-21 13:55:00,16.722,16.733,16.561,16.602,2100000.0
2009-09-21 14:00:00,16.663,16.741,16.56,16.712,2350000.0
2009-09-21 14:05:00,16.664,16.75,16.537,16.624,2150000.0
2009-09-21 14:10:00,16.553,16.708,16.553,16.61,2300000.0
2009-09-21 14:15:00,16.635,16.709,16.513,16.55,2350000.0
2009-09-21 14:20:00,16.529,16.661,16.491,16.592,2550000.0
2009-09-21 14:25:00,16.615,16.664,16.45,16.652,2350000.0
2009-09-21 14:30:00,16.632,16.689,16.498,16.548,2300000.0
2009-09-21 14:35:00,16.652,16.714,16.508,16.585,2550000.0
2009-09-21 14:40:00,16.592,16.705,16.526,16.621,2450000.0
2009-09-21 14:45:00,16.619,16.683,16.51,16.532,2050000.0
2009-09-21 14:50:00,16.545,16.715,16.532,16.62,2200000.0
2009-09-21 14:55:00,16.583,16.732,16.533,16.714,2350000.0
2009-09-21 15:00:00,16.68,16.766,16.578,16.713,2000000.0
2009-09-21 15:05:00,16.704,16.722,16.581,16.686,1900000.0
2009-09-21 15:10:00,16.547,16.667,16.509,16.519,2100000.0
2009-09-21 15:15:00,16.648,16.684,16.485,16.506,2250000.0
2009-09-21 15:20:00,16.634,16.711,16.475,16.612,2850000.0
2009-09-21 15:25:00,16.675,16.704,16.552,16.621,2150000.0
2009-09-21 15:30:00,16.618,16.711,16.545,16.62,1900000.0
2009-09-21 15:35:00,16.621,16.69,16.497,16.593,2200000.0
2009-09-21 15:40:00,16.527,16.693,16.522,16.638,2350000.0
2009-09-21 15:45:00,16.543,16.689,16.534,16.672,2000000.0
2009-09-21 15:50:00,16.566,16.67,16.464,16.615,2250000.0
2009-09-21 15:55:00,16.572,16.646,16.481,16.561,1950000.0
2009-09-21 16:00:00,16.506,16.651,16.455,16.584,2500000.0
2009-09-21 16:05:00,16.615,16.648,16.443,16.624,2300000.0
2009-09-21 16:10:00,16.605,16.622,16.445,16.481,2250000.0
2009-09-21 16:15:00,16.582,16.65,16.477,16.631,2200000.0
2009-09-21 16:20:00,16.622,16.659,16.511,16.642,2300000.0
2009-09-21 16:25:00,16.603,16.706,16.54,16.655,2350000.0
2009-09-21 16:30:00,16.679,16.692,16.524,16.642,2200000.0
2009-09-21 16:35:00,16.572,16.709,16.553,16.696,2250000.0
2009-09-21 16:40:00,16.623,16.724,16.557,16.649,2350000.0
2009-09-21 16:45:00,16.622,16.79,16.587,16.657,2350000.0
2009-09-21 16:50:00,16.68,16.826,16.654,16.754,2050000.0
2009-09-21 16:55:00,16.681,16.821,16.651,16.704,2450000.0
2009-09-21 17:00:00,16.714,16.809,16.642,16.671,1950000.0
2009-09-21 17:05:00,16.715,16.867,16.669,16.854,2350000.0
2009-09-21 17:10:00,16.866,16.874,16.732,16.739,2150000.0
2009-09-21 17:15:00,16.769,16.964,16.722,16.849,2350000.0
2009-09-21 17:20:00,16.909,16.935,16.755,16.881,2100000.0
2009-09-21 17:25:00,16.903,16.922,16.755,16.889,2300000.0
2009-09-21 17:30:00,16.781,16.902,16.737,16.809,2350000.0
2009-09-21 17:35:00,16.906,16.947,16.753,16.905,2300000.0
2009-09-21 17:40:00,16.846,16.902,16.703,16.722,2800000.0
2009-09-21 17:45:00,16.808,16.911,16.728,16.847,2400000.0
2009-09-21 17:50:00,16.817,16.877,16.719,16.828,2400000.0
2009-09-21 17:55:00,16.871,16.918,16.76,16.787,2450000.0
2009-09-21 18:00:00,16.778,16.899,16.726,16.867,2200000.0
2009-09-21 18:05:00,16.837,16.883,16.672,16.725,2800000.0
2009-09-21 18:10:00,16.754,16.853,16.699,16.847,3150000.0
2009-09-21 18:15:00,16.771,16.885,16.721,16.75,3700000.0
2009-09-21 18:20:00,16.748,16.858,16.697,16.736,5500000.0
2009-09-21 18:25:00,16.729,16.878,16.688,16.699,3600000.0
2009-09-21 18:30:00,16.698,16.833,16.687,16.752,4100000.0
2009-09-21 18:35:00,16.75,16.832,16.661,16.785,3050000.0
2009-09-21 18:40:00,16.793,16.859,16.734,16.823,6850000.0
2009-09-21 18:45:00,16.816,16.88,16.734,16.795,4700000.0
2009-09-21 18:50:00,16.767,16.83,16.698,16.77,4450000.0
2009-09-21 18:55:00,16.743,16.836,16.661,16.782,4900000.0
2009-09-21 19:00:00,16.798,16.798,16.651,16.751,2250000.0
2009-09-21 19:05:00,16.708,16.84,16.667,16.708,2200000.0
2009-09-21 19:10:00,16.793,16.82,16.669,16.81,1750000.0
2009-09-21 19:15:00,16.721,16.827,16.66,16.814,1900000.0
2009-09-21 19:20:00,16.691,16.826,16.683,16.798,2150000.0
2009-09-21 19:25:00,16.763,16.848,16.678,16.738,2200000.0
2009-09-21 19:30:00,16.83,16.85,16.691,16.71,1900000.0
2009-09-21 19:35:00,16.796,16.867,16.683,16.727,2050000.0
2009-09-21 19:40:00,16.723,16.836,16.684,16.735,1950000.0
2009-09-21 19:45:00,16.739,16.878,16.705,16.82,2100000.0
2009-09-21 19:50:00,16.839,16.863,16.716,16.739,2100000.0
2009-09-21 19:55:00,16.722,16.876,16.684,16.73,1900000.0
2009-09-21 20:00:00,16.798,16.839,16.657,16.832,2350000.0
2009-09-21 20:05:00,16.755,16.828,16.679,16.79,2200000.0
2009-09-21 20:10:00,16.771,16.82,16.622,16.806,1750000.0
2009-09-21 20:15:00,16.725,16.831,16.638,16.732,2300000.0
2009-09-21 20:20:00,16.8,16.83,16.682,16.78,2400000.0
2009-09-21 20:25:00,16.683,16.85,16.683,16.788,1750000.0
2009-09-21 20:30:00,16.757,16.884,16.718,16.86,2350000.0
2009-09-21 20:35:00,16.834,16.86,16.711,16.762,2300000.0
2009-09-21 20:40:00,16.797,16.856,16.709,16.786,1400000.0
2009-09-21 20:45:00,16.838,16.852,16.695,16.768,1850000.0
2009-09-21 20:50:00,16.71,16.871,16.663,16.829,1750000.0
2009-09-21 20:55:00,16.72,16.83,16.689,16.781,1950000.0
2009-09-21 21:00:00,16.78,16.816,16.687,16.799,2250000.0
2009-09-21 21:05:00,16.752,16.82,16.673,16.745,700000.0
2009-09-21 21:10:00,16.778,16.82,16.654,16.766,2250000.0
2009-09-21 21:15:00,16.811,16.857,16.662,16.761,1750000.0
2009-09-21 21:20:00,16.829,16.85,16.695,16.84,2300000.0
2009-09-21 21:25:00,16.775,16.83,16.663,16.82,2300000.0
2009-09-21 21:30:00,16.786,16.85,16.659,16.85,2150000.0
2009-09-21 21:35:00,16.796,16.83,16.654,16.751,1650000.0
2009-09-21 21:40:00,16.777,16.885,16.641,16.75,2650000.0
2009-09-21 21:45:00,16.792,16.84,16.671,16.723,1850000.0
2009-09-21 21:50:00,16.786,16.849,16.673,16.699,2150000.0
2009-09-21 21:55:00,16.791,16.83,16.685,16.802,1500000.0
2009-09-21 22:00:00,16.717,16.858,16.646,16.715,2050000.0
2009-09-21 22:05:00,16.757,16.83,16.675,16.726,1950000.0
2009-09-21 22:10:00,16.807,16.84,16.656,16.81,2500000.0
2009-09-21 22:15:00,16.82,16.83,16.658,16.744,2550000.0
2009-09-21 22:20:00,16.713,16.82,16.668,16.81,2100000.0
2009-09-21 22:25:00,16.706,16.82,16.673,16.82,1600000.0
2009-09-21 22:30:00,16.678,16.83,16.678,16.83,1850000.0
2009-09-21 22:35:00,16.72,16.835,16.72,16.82,900000.0
2009-09-21 22:40:00,16.784,16.814,16.715,16.813,550000.0
2009-09-21 22:45:00,16.81,16.813,16.675,16.729,1150000.0
2009-09-21 22:50:00,16.814,16.83,16.68,16.82,3050000.0
2009-09-21 23:00:00,16.807,16.83,16.671,16.727,1900000.0
2009-09-21 23:05:00,16.82,16.83,16.69,16.82,2700000.0
2009-09-21 23:10:00,16.781,16.852,16.678,16.817,2200000.0
2009-09-21 23:15:00,16.778,16.835,16.682,16.72,1900000.0
2009-09-21 23:20:00,16.753,16.83,16.753,16.82,500000.0
2009-09-21 23:25:00,16.764,16.83,16.764,16.83,1900000.0
2009-09-21 23:30:00,16.788,16.83,16.655,16.83,1750000.0
2009-09-21 23:35:00,16.82,16.83,16.82,16.82,3500000.0
2009-09-21 23:40:00,16.724,16.83,16.653,16.82,1100000.0
2009-09-21 23:45:00,16.83,16.83,16.652,16.82,3050000.0
2009-09-21 23:50:00,16.674,16.83,16.665,16.82,4650000.0
2009-09-22 00:00:00,16.801,16.807,16.652,16.758,3400000.0
2009-09-22 00:05:00,16.645,16.815,16.591,16.81,2550000.0
2009-09-22 00:10:00,16.78,16.871,16.638,16.79,2600000.0
2009-09-22 00:15:00,16.728,16.823,16.684,16.82,2300000.0
2009-09-22 00:20:00,16.635,16.812,16.599,16.79,2350000.0
2009-09-22 00:25:00,16.759,16.817,16.651,16.734,1800000.0
2009-09-22 00:30:00,16.648,16.8,16.648,16.8,2100000.0
2009-09-22 00:35:00,16.79,16.8,16.641,16.66,2350000.0
2009-09-22 00:40:00,16.767,16.814,16.657,16.73,2900000.0
2009-09-22 00:45:00,16.809,16.857,16.653,16.786,2000000.0
2009-09-22 00:50:00,16.627,16.789,16.621,16.663,1700000.0
2009-09-22 00:55:00,16.68,16.81,16.667,16.79,2800000.0
2009-09-22 01:00:00,16.8,16.814,16.626,16.743,2650000.0
2009-09-22 01:05:00,16.79,16.837,16.636,16.651,3150000.0
2009-09-22 01:10:00,16.68,16.83,16.623,16.809,2200000.0
2009-09-22 01:15:00,16.659,16.83,16.624,16.742,1950000.0
2009-09-22 01:20:00,16.763,16.825,16.661,16.825,2250000.0
2009-09-22 01:25:00,16.711,16.843,16.661,16.798,1700000.0
2009-09-22 01:30:00,16.823,16.85,16.718,16.838,2050000.0
2009-09-22 01:35:00,16.772,16.896,16.679,16.832,2900000.0
2009-09-22 01:40:00,16.771,16.869,16.671,16.828,2950000.0
2009-09-22 01:45:00,16.695,16.839,16.695,16.815,3650000.0
2009-09-22 01:50:00,16.783,16.851,16.703,16.792,2400000.0
2009-09-22 01:55:00,16.794,16.841,16.712,16.811,2550000.0
2009-09-22 02:00:00,16.823,16.883,16.692,16.772,1650000.0
2009-09-22 02:05:00,16.749,16.855,16.695,16.748,1450000.0
2009-09-22 02:10:00,16.788,16.868,16.654,16.828,1750000.0
2009-09-22 02:15:00,16.822,16.863,16.679,16.817,2050000.0
2009-09-22 02:20:00,16.738,16.848,16.659,16.756,2100000.0
2009-09-22 02:25:00,16.815,16.91,16.693,16.843,3450000.0
2009-09-22 02:30:00,16.704,16.854,16.645,16.795,3500000.0
2009-09-22 02:35:00,16.763,16.837,16.662,16.78,2250000.0
2009-09-22 02:40:00,16.729,16.874,16.717,16.717,1800000.0
2009-09-22 02:45:00,16.707,16.84,16.638,16.821,3050000.0
2009-09-22 02:50:00,16.719,16.839,16.677,16.809,2850000.0
2009-09-22 02:55:00,16.671,16.841,16.671,16.689,4500000.0
2009-09-22 03:00:00,16.714,16.82,16.638,16.803,1350000.0
2009-09-22 03:05:00,16.823,16.891,16.702,16.812,2500000.0
2009-09-22 03:10:00,16.81,16.849,16.696,16.799,1750000.0
2009-09-22 03:15:00,16.803,16.869,16.668,16.768,1500000.0
2009-09-22 03:20:00,16.691,16.844,16.687,16.814,1200000.0
2009-09-22 03:25:00,16.823,16.853,16.679,16.811,1550000.0
2009-09-22 03:30:00,16.79,16.844,16.677,16.677,1000000.0
2009-09-22 03:35:00,16.828,16.828,16.688,16.781,1100000.0
2009-09-22 03:40:00,16.716,16.846,16.66,16.816,1700000.0
2009-09-22 03:45:00,16.817,16.89,16.692,16.773,1750000.0
2009-09-22 03:50:00,16.808,16.872,16.691,16.835,1850000.0
2009-09-22 03:55:00,16.801,16.874,16.698,16.807,2000000.0
2009-09-22 04:00:00,16.811,16.843,16.699,16.839,700000.0
2009-09-22 04:05:00,16.782,16.866,16.722,16.747,850000.0
2009-09-22 04:10:00,16.717,16.871,16.713,16.862,1950000.0
2009-09-22 04:15:00,16.814,16.87,16.718,16.727,750000.0
2009-09-22 04:20:00,16.845,16.939,16.754,16.785,1700000.0
2009-09-22 04:25:00,16.867,16.891,16.737,16.863,2650000.0
2009-09-22 04:30:00,16.753,16.857,16.683,16.737,1000000.0
2009-09-22 04:35:00,16.84,16.881,16.745,16.773,1700000.0
2009-09-22 04:40:00,16.753,16.902,16.745,16.849,2200000.0
2009-09-22 04:45:00,16.787,16.934,16.759,16.887,1550000.0
2009-09-22 04:50:00,16.82,16.927,16.761,16.859,1450000.0
2009-09-22 04:55:00,16.796,16.931,16.753,16.883,1750000.0
2009-09-22 05:00:00,16.808,16.91,16.772,16.794,600000.0
2009-09-22 05:05:00,16.797,16.894,16.728,16.768,2100000.0
2009-09-22 05:10:00,16.757,16.886,16.733,16.82,1150000.0
2009-09-22 05:15:00,16.814,16.903,16.722,16.722,1250000.0
2009-09-22 05:20:00,16.798,16.883,16.748,16.816,1350000.0
2009-09-22 05:25:00,16.811,16.953,16.757,16.844,1950000.0
2009-09-22 05:30:00,16.899,16.954,16.757,16.819,2100000.0
2009-09-22 05:35:00,16.799,16.96,16.799,16.909,1700000.0
2009-09-22 05:40:00,16.908,16.96,16.769,16.946,1750000.0
2009-09-22 05:45:00,16.883,16.952,16.828,16.929,1700000.0
2009-09-22 05:50:00,16.875,16.982,16.796,16.908,2200000.0
2009-09-22 05:55:00,16.905,16.99,16.786,16.99,2100000.0
2009-09-22 06:00:00,16.929,16.977,16.804,16.936,2550000.0
2009-09-22 06:05:00,16.812,17.008,16.81,16.81,1950000.0
2009-09-22 06:10:00,16.888,16.992,16.81,16.933,1650000.0
2009-09-22 06:15:00,16.939,16.981,16.802,16.928,1900000.0
2009-09-22 06:20:00,16.903,16.984,16.787,16.813,2050000.0
2009-09-22 06:25:00,16.881,16.958,16.78,16.806,2000000.0
2009-09-22 06:30:00,16.938,16.993,16.774,16.837,2200000.0
2009-09-22 06:35:00,16.847,16.986,16.797,16.92,2500000.0
2009-09-22 06:40:00,16.892,16.934,16.765,16.919,2600000.0
2009-09-22 06:45:00,16.886,16.969,16.81,16.934,1900000.0
2009-09-22 06:50:00,16.834,16.983,16.825,16.911,1950000.0
2009-09-22 06:55:00,16.81,16.971,16.768,16.878,2300000.0
2009-09-22 07:00:00,16.852,16.969,16.804,16.821,1750000.0
2009-09-22 07:05:00,16.928,16.947,16.8,16.932,1650000.0
2009-09-22 07:10:00,16.879,16.977,16.804,16.955,3150000.0
2009-09-22 07:15:00,16.88,16.951,16.788,16.937,1850000.0
2009-09-22 07:20:00,16.823,16.96,16.823,16.95,2000000.0
2009-09-22 07:25:00,16.95,16.96,16.804,16.875,1850000.0
2009-09-22 07:30:00,16.921,16.991,16.811,16.95,2050000.0
2009-09-22 07:35:00,16.943,16.96,16.786,16.902,2250000.0
2009-09-22 07:40:00,16.886,16.96,16.797,16.798,2450000.0
2009-09-22 07:45:00,16.814,16.96,16.761,16.925,3200000.0
2009-09-22 07:50:00,16.855,16.993,16.794,16.938,3400000.0
2009-09-22 07:55:00,16.9,16.946,16.773,16.907,3400000.0
2009-09-22 08:00:00,16.913,16.956,16.799,16.824,2100000.0
2009-09-22 08:05:00,16.84,16.954,16.779,16.852,2650000.0
2009-09-22 08:10:00,16.853,16.956,16.79,16.807,2250000.0
2009-09-22 08:15:00,16.949,16.961,16.794,16.82,2200000.0
2009-09-22 08:20:00,16.847,16.979,16.795,16.864,2400000.0
2009-09-22 08:25:00,16.819,17.0,16.778,16.914,2750000.0
2009-09-22 08:30:00,16.842,17.04,16.842,16.867,2250000.0
2009-09-22 08:35:00,16.977,17.011,16.871,16.933,2050000.0
2009-09-22 08:40:00,16.985,17.045,16.901,16.943,2100000.0
2009-09-22 08:45:00,17.021,17.053,16.897,17.02,2700000.0
2009-09-22 08:50:00,16.968,17.058,16.897,16.954,2200000.0
2009-09-22 08:55:00,16.951,17.056,16.873,16.949,2000000.0
2009-09-22 09:00:00,16.925,17.043,16.899,16.917,2400000.0
2009-09-22 09:05:00,17.038,17.076,16.886,17.047,3300000.0
2009-09-22 09:10:00,16.971,17.109,16.871,17.06,2500000.0
2009-09-22 09:15:00,17.047,17.092,16.936,17.063,2250000.0
2009-09-22 09:20:00,17.074,17.132,16.936,17.101,3000000.0
2009-09-22 09:25:00,17.021,17.164,17.009,17.153,2300000.0
2009-09-22 09:30:00,17.058,17.189,17.011,17.071,2550000.0
2009-09-22 09:35:00,17.03,17.163,17.001,17.062,2400000.0
2009-09-22 09:40:00,17.019,17.166,16.994,17.065,2200000.0
2009-09-22 09:45:00,17.043,17.175,17.007,17.104,3000000.0
2009-09-22 09:50:00,17.125,17.173,16.994,17.078,2250000.0
2009-09-22 09:55:00,17.114,17.176,17.006,17.059,2900000.0
2009-09-22 10:00:00,17.037,17.174,17.015,17.157,2350000.0
2009-09-22 10:05:00,17.105,17.174,17.004,17.133,2700000.0
2009-09-22 10:10:00,17.037,17.166,17.003,17.166,2650000.0
2009-09-22 10:15:00,17.024,17.216,17.024,17.174,2200000.0
2009-09-22 10:20:00,17.101,17.189,17.028,17.044,2600000.0
2009-09-22 10:25:00,17.081,17.173,17.011,17.135,2100000.0
2009-09-22 10:30:00,17.065,17.155,16.961,17.035,2450000.0
2009-09-22 10:35:00,17.11,17.138,16.944,16.978,2100000.0
2009-09-22 10:40:00,17.01,17.178,16.967,17.1,2250000.0
2009-09-22 10:45:00,16.995,17.157,16.995,17.13,2300000.0
2009-09-22 10:50:00,17.097,17.128,16.975,17.019,2400000.0
2009-09-22 10:55:00,16.988,17.134,16.969,16.969,1950000.0
2009-09-22 11:00:00,17.05,17.15,16.978,17.055,2450000.0
2009-09-22 11:05:00,16.976,17.12,16.976,17.067,2200000.0
2009-09-22 11:10:00,16.982,17.102,16.944,17.023,2150000.0
2009-09-22 11:15:00,16.98,17.119,16.891,17.042,2100000.0
2009-09-22 11:20:00,16.972,17.082,16.918,16.953,2250000.0
2009-09-22 11:25:00,16.962,17.072,16.94,16.955,2400000.0
2009-09-22 11:30:00,16.966,17.114,16.966,17.075,2200000.0
2009-09-22 11:35:00,16.997,17.144,16.975,17.075,2150000.0
2009-09-22 11:40:00,17.062,17.172,16.965,17.131,2550000.0
2009-09-22 11:45:00,17.061,17.186,17.013,17.041,2150000.0
2009-09-22 11:50:00,17.083,17.224,17.001,17.117,2150000.0
2009-09-22 11:55:00,17.13,17.25,17.055,17.112,2050000.0
2009-09-22 12:00:00,17.224,17.287,17.061,17.148,2700000.0
2009-09-22 12:05:00,17.24,17.26,17.091,17.181,2350000.0
2009-09-22 12:10:00,17.193,17.247,17.062,17.223,2050000.0
2009-09-22 12:15:00,17.152,17.267,17.078,17.15,2300000.0
2009-09-22 12:20:00,17.12,17.274,17.066,17.192,2950000.0
2009-09-22 12:25:00,17.216,17.221,17.059,17.221,2000000.0
2009-09-22 12:30:00,17.112,17.201,17.049,17.063,2000000.0
2009-09-22 12:35:00,17.166,17.209,17.057,17.08,2200000.0
2009-09-22 12:40:00,17.2,17.214,17.065,17.116,2250000.0
2009-09-22 12:45:00,17.153,17.277,17.037,17.144,2150000.0
2009-09-22 12:50:00,17.123,17.222,17.081,17.147,2250000.0
2009-09-22 12:55:00,17.115,17.205,17.049,17.091,2000000.0
2009-09-22 13:00:00,17.205,17.282,17.073,17.204,2250000.0
2009-09-22 13:05:00,17.092,17.256,17.09,17.185,2350000.0
2009-09-22 13:10:00,17.195,17.271,17.113,17.178,2200000.0
2009-09-22 13:15:00,17.137,17.296,17.066,17.118,2200000.0
2009-09-22 13:20:00,17.165,17.283,17.089,17.23,2200000.0
2009-09-22 13:25:00,17.228,17.268,17.08,17.144,2300000.0
2009-09-22 13:30:00,17.219,17.297,17.1,17.139,2350000.0
2009-09-22 13:35:00,17.179,17.229,17.076,17.19,2150000.0
2009-09-22 13:40:00,17.193,17.251,17.006,17.187,2650000.0
2009-09-22 13:45:00,17.195,17.258,17.077,17.172,2200000.0
2009-09-22 13:50:00,17.12,17.226,17.068,17.154,2000000.0
2009-09-22 13:55:00,17.216,17.216,17.045,17.116,2100000.0
2009-09-22 14:00:00,17.186,17.258,17.093,17.218,2350000.0
2009-09-22 14:05:00,17.186,17.234,17.057,17.127,2150000.0
2009-09-22 14:10:00,17.093,17.24,17.089,17.129,2300000.0
2009-09-22 14:15:00,17.182,17.274,17.103,17.147,2350000.0
2009-09-22 14:20:00,17.15,17.268,17.075,17.183,2550000.0
2009-09-22 14:25:00,17.231,17.285,17.11,17.229,2350000.0
2009-09-22 14:30:00,17.222,17.251,17.102,17.104,2300000.0
2009-09-22 14:35:00,17.215,17.244,17.046,17.106,2550000.0
2009-09-22 14:40:00,17.148,17.278,17.077,17.21,2450000.0
2009-09-22 14:45:00,17.262,17.3,17.097,17.097,2050000.0
2009-09-22 14:50:00,17.132,17.253,17.106,17.118,2200000.0
2009-09-22 14:55:00,17.126,17.218,17.036,17.218,2350000.0
2009-09-22 15:00:00,17.161,17.209,17.047,17.149,2000000.0
2009-09-22 15:05:00,17.148,17.221,17.041,17.206,1900000.0
2009-09-22 15:10:00,17.084,17.23,17.037,17.05,2100000.0
2009-09-22 15:15:00,17.191,17.225,17.042,17.048,2250000.0
2009-09-22 15:20:00,17.162,17.24,16.988,17.147,2850000.0
2009-09-22 15:25:00,17.234,17.234,17.067,17.112,2150000.0
2009-09-22 15:30:00,17.119,17.201,17.031,17.141,1900000.0
2009-09-22 15:35:00,17.134,17.176,17.03,17.105,2200000.0
2009-09-22 15:40:00,17.043,17.2,17.027,17.14,2350000.0
2009-09-22 15:45:00,17.034,17.188,17.003,17.138,2000000.0
2009-09-22 15:50:00,17.051,17.161,16.969,17.144,2250000.0
2009-09-22 15:55:00,17.093,17.198,17.003,17.077,1950000.0
2009-09-22 16:00:00,16.999,17.141,16.926,17.126,2500000.0
2009-09-22 16:05:00,17.11,17.141,16.972,17.134,2300000.0
2009-09-22 16:10:00,17.135,17.167,16.985,17.041,2250000.0
2009-09-22 16:15:00,17.129,17.172,17.014,17.142,2200000.0
2009-09-22 16:20:00,17.132,17.174,16.986,17.107,2300000.0
2009-09-22 16:25:00,17.039,17.165,16.995,17.103,2350000.0
2009-09-22 16:30:00,17.096,17.12,16.915,17.047,2200000.0
2009-09-22 16:35:00,16.98,17.101,16.951,17.098,2250000.0
2009-09-22 16:40:00,17.007,17.14,16.974,17.045,2350000.0
2009-09-22 16:45:00,17.015,17.136,16.945,16.994,2350000.0
2009-09-22 16:50:00,17.015,17.146,16.978,17.108,2050000.0
2009-09-22 16:55:00,17.023,17.162,17.003,17.043,2450000.0
2009-09-22 17:00:00,17.072,17.204,17.016,17.04,1950000.0
2009-09-22 17:05:00,17.094,17.167,16.997,17.15,2350000.0
2009-09-22 17:10:00,17.124,17.169,17.009,17.023,2150000.0
2009-09-22 17:15:00,17.085,17.187,17.016,17.094,2350000.0
2009-09-22 17:20:00,17.197,17.205,17.041,17.131,2100000.0
2009-09-22 17:25:00,17.149,17.2,16.991,17.124,2300000.0
2009-09-22 17:30:00,17.054,17.175,16.987,17.009,2350000.0
2009-09-22 17:35:00,17.108,17.133,16.957,17.089,2300000.0
2009-09-22 17:40:00,17.036,17.136,16.956,16.962,2800000.0
2009-09-22 17:45:00,17.054,17.186,16.974,17.082,2400000.0
2009-09-22 17:50:00,17.067,17.149,16.975,17.047,2400000.0
2009-09-22 17:55:00,17.115,17.131,16.967,17.004,2450000.0
2009-09-22 18:00:00,17.018,17.156,16.977,17.129,2200000.0
2009-09-22 18:05:00,17.103,17.178,16.969,17.034,2800000.0
2009-09-22 18:10:00,17.071,17.175,16.992,17.113,3150000.0
2009-09-22 18:15:00,17.031,17.131,16.981,17.0,3700000.0
2009-09-22 18:20:00,17.04,17.16,16.96,17.012,5500000.0
2009-09-22 18:25:00,17.019,17.153,16.963,17.003,3600000.0
2009-09-22 18:30:00,17.018,17.167,16.977,17.037,4100000.0
2009-09-22 18:35:00,17.027,17.141,16.947,17.046,3050000.0
2009-09-22 18:40:00,17.062,17.182,17.007,17.087,6850000.0
2009-09-22 18:45:00,17.076,17.153,16.952,17.096,4700000.0
2009-09-22 18:50:00,17.041,17.131,16.981,17.066,4450000.0
2009-09-22 18:55:00,17.029,17.121,17.0,17.1,4900000.0
2009-09-22 19:00:00,17.124,17.14,16.968,17.027,2200000.0
2009-09-22 19:05:00,17.037,17.121,16.967,17.032,2200000.0
2009-09-22 19:10:00,17.117,17.119,16.95,16.99,2050000.0
2009-09-22 19:15:00,17.001,17.105,16.944,17.096,1900000.0
2009-09-22 19:20:00,16.981,17.093,16.927,17.035,2150000.0
2009-09-22 19:25:00,16.975,17.079,16.917,16.971,2200000.0
2009-09-22 19:30:00,17.081,17.081,16.896,16.948,1950000.0
2009-09-22 19:35:00,16.924,17.063,16.908,16.934,2050000.0
2009-09-22 19:40:00,16.947,17.043,16.878,16.929,2050000.0
2009-09-22 19:45:00,16.927,17.074,16.903,17.04,2000000.0
2009-09-22 19:50:00,17.032,17.104,16.927,16.989,1950000.0
2009-09-22 19:55:00,16.967,17.09,16.889,16.941,2050000.0
2009-09-22 20:00:00,17.043,17.123,16.912,17.069,2200000.0
2009-09-22 20:05:00,17.003,17.071,16.906,17.06,2300000.0
2009-09-22 20:10:00,17.03,17.076,16.883,17.067,2300000.0
2009-09-22 20:15:00,16.977,17.091,16.924,16.984,2300000.0
2009-09-22 20:20:00,17.042,17.099,16.917,17.08,1750000.0
2009-09-22 20:25:00,16.927,17.09,16.927,17.08,2000000.0
2009-09-22 20:30:00,16.995,17.107,16.929,17.04,2150000.0
2009-09-22 20:35:00,17.049,17.094,16.924,17.011,2300000.0
2009-09-22 20:40:00,17.017,17.09,16.94,17.06,2750000.0
2009-09-22 20:45:00,17.052,17.098,16.908,16.993,1950000.0
2009-09-22 20:50:00,16.92,17.081,16.901,16.936,1850000.0
2009-09-22 20:55:00,16.953,17.09,16.922,17.07,1900000.0
2009-09-22 21:00:00,17.02,17.079,16.889,17.019,1950000.0
2009-09-22 21:05:00,16.985,17.062,16.902,17.002,1150000.0
2009-09-22 21:10:00,17.005,17.044,16.892,17.0,2250000.0
2009-09-22 21:15:00,17.023,17.048,16.883,16.999,1750000.0
2009-09-22 21:20:00,17.069,17.122,16.931,16.957,2500000.0
2009-09-22 21:25:00,17.01,17.072,16.861,17.025,1950000.0
2009-09-22 21:30:00,17.022,17.09,16.889,16.978,2400000.0
2009-09-22 21:35:00,17.054,17.092,16.928,17.013,1700000.0
2009-09-22 21:40:00,17.032,17.111,16.946,17.09,2250000.0
2009-09-22 21:45:00,17.094,17.114,16.961,17.013,1800000.0
2009-09-22 21:50:00,17.101,17.169,16.981,17.01,2200000.0
2009-09-22 21:55:00,17.076,17.13,16.983,17.111,1700000.0
2009-09-22 22:00:00,17.047,17.106,16.923,16.951,2000000.0
2009-09-22 22:05:00,17.017,17.11,16.958,17.004,1950000.0
2009-09-22 22:10:00,17.074,17.1,16.931,16.978,2500000.0
2009-09-22 22:15:00,16.968,17.11,16.933,17.09,3150000.0
2009-09-22 22:20:00,16.993,17.12,16.948,17.11,2050000.0
2009-09-22 22:25:00,17.064,17.12,16.994,17.11,1850000.0
2009-09-22 22:30:00,16.985,17.118,16.939,17.012,2400000.0
2009-09-22 22:35:00,17.1,17.148,16.939,17.086,1700000.0
2009-09-22 22:40:00,17.054,17.132,16.982,17.03,2700000.0
2009-09-22 22:45:00,17.13,17.139,16.96,17.016,2050000.0
2009-09-22 22:50:00,17.094,17.12,16.96,17.11,1850000.0
2009-09-22 22:55:00,17.1,17.106,16.988,17.008,800000.0
2009-09-22 23:00:00,17.097,17.11,16.961,17.064,2200000.0
2009-09-22 23:05:00,17.12,17.12,16.984,17.055,3150000.0
2009-09-22 23:10:00,17.033,17.13,16.943,17.12,3050000.0
2009-09-22 23:15:00,17.033,17.12,16.949,17.004,1350000.0
2009-09-22 23:20:00,16.985,16.985,16.985,16.985,50000.0
2009-09-22 23:25:00,17.011,17.065,16.932,17.022,350000.0
2009-09-22 23:30:00,17.068,17.068,16.935,17.031,450000.0
2009-09-22 23:40:00,17.004,17.13,16.933,17.017,1900000.0
2009-09-22 23:45:00,16.937,17.057,16.937,17.057,100000.0
2009-09-22 23:50:00,16.974,17.11,16.974,17.1,4150000.0
2009-09-23 00:00:00,17.091,17.162,16.947,17.072,3100000.0
2009-09-23 00:05:00,17.001,17.151,16.997,16.999,1200000.0
2009-09-23 00:10:00,17.052,17.147,16.949,17.089,2600000.0
2009-09-23 00:15:00,17.058,17.159,16.957,17.078,1550000.0
2009-09-23 00:20:00,16.968,17.175,16.935,17.144,2500000.0
2009-09-23 00:25:00,17.096,17.177,16.973,17.058,1750000.0
2009-09-23 00:30:00,16.978,17.15,16.978,17.14,1500000.0
2009-09-23 00:35:00,17.144,17.144,17.008,17.015,1850000.0
2009-09-23 00:40:00,17.104,17.16,16.98,17.148,2950000.0
2009-09-23 00:45:00,17.112,17.16,16.977,17.16,1300000.0
2009-09-23 00:50:00,17.128,17.163,16.966,16.966,1800000.0
2009-09-23 00:55:00,17.028,17.195,17.006,17.087,2100000.0
2009-09-23 01:00:00,17.131,17.131,16.943,17.079,3050000.0
2009-09-23 01:05:00,17.084,17.183,16.986,17.016,3000000.0
2009-09-23 01:10:00,17.014,17.156,16.94,17.14,2200000.0
2009-09-23 01:15:00,16.976,17.183,16.976,17.097,2250000.0
2009-09-23 01:20:00,17.094,17.16,16.972,17.159,2700000.0
2009-09-23 01:25:00,17.153,17.209,17.049,17.159,1750000.0
2009-09-23 01:30:00,17.186,17.212,17.032,17.174,2600000.0
2009-09-23 01:35:00,17.071,17.191,16.99,17.127,2900000.0
2009-09-23 01:40:00,17.087,17.261,17.023,17.18,2950000.0
2009-09-23 01:45:00,17.013,17.177,17.0,17.133,3500000.0
2009-09-23 01:50:00,17.084,17.198,16.982,17.135,2350000.0
2009-09-23 01:55:00,17.14,17.201,17.021,17.164,2450000.0
2009-09-23 02:00:00,17.18,17.19,17.008,17.053,1750000.0
2009-09-23 02:05:00,17.17,17.186,17.021,17.181,3500000.0
2009-09-23 02:10:00,17.157,17.204,17.042,17.179,2000000.0
2009-09-23 02:15:00,17.188,17.226,16.975,17.159,3100000.0
2009-09-23 02:20:00,17.084,17.205,16.991,17.094,2100000.0
2009-09-23 02:25:00,17.136,17.218,17.013,17.131,3450000.0
2009-09-23 02:30:00,16.981,17.171,16.957,17.079,3500000.0
2009-09-23 02:35:00,17.107,17.174,17.009,17.123,2250000.0
2009-09-23 02:40:00,17.127,17.156,16.984,17.11,2050000.0
2009-09-23 02:45:00,16.973,17.141,16.973,17.112,3350000.0
2009-09-23 02:50:00,17.013,17.152,16.972,17.071,2800000.0
2009-09-23 02:55:00,16.966,17.135,16.96,16.981,4900000.0
2009-09-23 03:00:00,17.039,17.147,16.98,17.127,1550000.0
2009-09-23 03:05:00,17.053,17.164,16.941,17.129,1750000.0
2009-09-23 03:10:00,17.071,17.143,16.979,17.059,1300000.0
2009-09-23 03:15:00,17.1,17.157,16.978,17.053,2200000.0
2009-09-23 03:20:00,16.981,17.153,16.965,17.094,1650000.0
2009-09-23 03:25:00,17.105,17.139,16.958,17.109,2200000.0
2009-09-23 03:30:00,16.989,17.117,16.911,17.061,1100000.0
2009-09-23 03:35:00,16.968,17.128,16.965,17.075,1400000.0
2009-09-23 03:40:00,17.033,17.154,16.955,17.017,1700000.0
2009-09-23 03:45:00,17.12,17.169,17.035,17.075,2100000.0
2009-09-23 03:50:00,17.109,17.141,16.987,17.035,1850000.0
2009-09-23 03:55:00,17.025,17.112,16.918,17.008,2000000.0
2009-09-23 04:00:00,17.074,17.099,16.954,17.033,1350000.0
2009-09-23 04:05:00,17.055,17.081,16.934,17.049,1750000.0
2009-09-23 04:10:00,17.021,17.074,16.94,16.99,1250000.0
2009-09-23 04:15:00,17.076,17.107,16.937,17.022,1500000.0
2009-09-23 04:20:00,17.015,17.11,16.947,17.001,1350000.0
2009-09-23 04:25:00,17.098,17.124,16.956,17.101,1600000.0
2009-09-23 04:30:00,16.943,17.148,16.943,17.009,1950000.0
2009-09-23 04:35:00,16.988,17.125,16.973,17.1,1300000.0
2009-09-23 04:40:00,16.993,17.127,16.968,17.058,2200000.0
2009-09-23 04:45:00,17.007,17.127,16.989,17.127,1600000.0
2009-09-23 04:50:00,17.036,17.143,16.953,17.044,1950000.0
2009-09-23 04:55:00,17.05,17.176,16.98,17.17,2250000.0
2009-09-23 05:00:00,17.053,17.19,17.02,17.174,1650000.0
2009-09-23 05:05:00,17.19,17.228,17.028,17.063,1700000.0
2009-09-23 05:10:00,17.056,17.18,17.03,17.061,1800000.0
2009-09-23 05:15:00,17.113,17.149,16.968,16.968,2350000.0
2009-09-23 05:20:00,16.997,17.153,16.98,17.072,1800000.0
2009-09-23 05:25:00,17.066,17.191,17.025,17.159,1800000.0
2009-09-23 05:30:00,17.166,17.193,17.009,17.009,1400000.0
2009-09-23 05:35:00,17.113,17.173,17.025,17.128,2050000.0
2009-09-23 05:40:00,17.109,17.17,17.022,17.16,1950000.0
2009-09-23 05:45:00,17.093,17.186,17.058,17.184,2000000.0
2009-09-23 05:50:00,17.138,17.17,17.026,17.123,1800000.0
2009-09-23 05:55:00,16.994,17.178,16.982,17.137,1850000.0
2009-09-23 06:00:00,17.114,17.163,16.975,17.048,2450000.0
2009-09-23 06:05:00,17.018,17.165,17.006,17.022,1950000.0
2009-09-23 06:10:00,17.109,17.179,17.01,17.141,1000000.0
2009-09-23 06:15:00,17.074,17.197,17.037,17.155,1700000.0
2009-09-23 06:20:00,17.116,17.178,17.022,17.043,2350000.0
2009-09-23 06:25:00,17.1,17.19,16.994,17.031,2000000.0
2009-09-23 06:30:00,17.17,17.227,17.007,17.067,2200000.0
2009-09-23 06:35:00,17.089,17.191,17.01,17.175,2350000.0
2009-09-23 06:40:00,17.129,17.253,17.018,17.157,2750000.0
2009-09-23 06:45:00,17.106,17.195,17.001,17.143,1950000.0
2009-09-23 06:50:00,17.079,17.189,16.998,17.161,1800000.0
2009-09-23 06:55:00,17.068,17.197,17.036,17.147,2300000.0
2009-09-23 07:00:00,17.11,17.21,17.024,17.2,1750000.0
2009-09-23 07:05:00,17.147,17.191,17.065,17.178,1500000.0
2009-09-23 07:10:00,17.1,17.23,17.052,17.135,2900000.0
2009-09-23 07:15:00,17.094,17.201,17.045,17.175,1550000.0
2009-09-23 07:20:00,17.046,17.185,17.033,17.115,1900000.0
2009-09-23 07:25:00,17.085,17.182,17.004,17.107,2000000.0
2009-09-23 07:30:00,17.168,17.201,17.024,17.045,2250000.0
2009-09-23 07:35:00,17.183,17.196,17.029,17.141,2150000.0
2009-09-23 07:40:00,17.136,17.229,17.024,17.024,2400000.0
2009-09-23 07:45:00,17.025,17.216,16.974,17.169,3200000.0
2009-09-23 07:50:00,17.057,17.214,17.017,17.158,3400000.0
2009-09-23 07:55:00,17.13,17.187,16.939,17.12,3200000.0
2009-09-23 08:00:00,17.118,17.168,16.99,17.047,2150000.0
2009-09-23 08:05:00,17.073,17.144,16.958,17.046,2650000.0
2009-09-23 08:10:00,17.022,17.134,16.991,17.005,2250000.0
2009-09-23 08:15:00,17.149,17.153,16.961,17.12,2250000.0
2009-09-23 08:20:00,17.034,17.15,16.971,16.996,2400000.0
2009-09-23 08:25:00,16.989,17.127,16.926,17.05,2750000.0
2009-09-23 08:30:00,16.971,17.129,16.971,17.025,2250000.0
2009-09-23 08:35:00,17.121,17.121,16.979,17.026,2050000.0
2009-09-23 08:40:00,17.056,17.09,16.93,16.996,2150000.0
2009-09-23 08:45:00,17.056,17.105,16.947,17.076,2700000.0
2009-09-23 08:50:00,17.037,17.137,16.951,17.021,2150000.0
2009-09-23 08:55:00,16.981,17.082,16.925,16.981,2000000.0
2009-09-23 09:00:00,16.989,17.098,16.914,16.955,2300000.0
2009-09-23 09:05:00,17.092,17.154,16.949,17.088,3300000.0
2009-09-23 09:10:00,17.016,17.134,16.941,17.086,2500000.0
2009-09-23 09:15:00,17.073,17.136,16.935,17.082,2250000.0
2009-09-23 09:20:00,17.083,17.11,16.943,17.062,3000000.0
2009-09-23 09:25:00,17.0,17.147,16.999,17.121,2350000.0
2009-09-23 09:30:00,17.045,17.159,16.993,17.045,2550000.0
2009-09-23 09:35:00,16.976,17.15,16.971,17.055,2400000.0
2009-09-23 09:40:00,17.018,17.159,17.007,17.1,2200000.0
2009-09-23 09:45:00,17.021,17.198,17.021,17.146,3000000.0
2009-09-23 09:50:00,17.145,17.199,17.016,17.091,2250000.0
2009-09-23 09:55:00,17.145,17.202,17.004,17.093,2900000.0
2009-09-23 10:00:00,17.058,17.165,17.009,17.165,2350000.0
2009-09-23 10:05:00,17.077,17.19,17.01,17.152,2700000.0
2009-09-23 10:10:00,17.079,17.188,17.002,17.163,2650000.0
2009-09-23 10:15:00,17.027,17.19,17.022,17.172,2200000.0
2009-09-23 10:20:00,17.074,17.175,17.015,17.049,2600000.0
2009-09-23 10:25:00,17.064,17.2,17.009,17.129,2100000.0
2009-09-23 10:30:00,17.074,17.178,17.014,17.076,2450000.0
2009-09-23 10:35:00,17.121,17.243,17.011,17.045,2100000.0
2009-09-23 10:40:00,17.074,17.18,17.008,17.126,2250000.0
2009-09-23 10:45:00,17.032,17.219,17.032,17.147,2300000.0
2009-09-23 10:50:00,17.114,17.159,17.0,17.066,2400000.0
2009-09-23 10:55:00,17.02,17.168,17.017,17.017,1950000.0
2009-09-23 11:00:00,17.097,17.198,17.005,17.115,2450000.0
2009-09-23 11:05:00,17.051,17.162,16.992,17.113,2250000.0
2009-09-23 11:10:00,17.038,17.188,17.009,17.067,2150000.0
2009-09-23 11:15:00,17.023,17.212,16.997,17.178,2100000.0
2009-09-23 11:20:00,17.01,17.191,17.01,17.037,2250000.0
2009-09-23 11:25:00,17.032,17.15,16.971,17.002,2250000.0
2009-09-23 11:30:00,17.013,17.143,16.986,17.076,2200000.0
2009-09-23 11:35:00,17.009,17.153,16.942,17.067,2150000.0
2009-09-23 11:40:00,17.059,17.157,16.976,17.119,2550000.0
2009-09-23 11:45:00,17.09,17.171,16.986,17.007,2150000.0
2009-09-23 11:50:00,17.048,17.143,16.961,16.998,2150000.0
2009-09-23 11:55:00,17.03,17.113,16.928,16.947,2050000.0
2009-09-23 12:00:00,17.071,17.116,16.921,16.961,2700000.0
2009-09-23 12:05:00,17.051,17.109,16.956,17.038,2350000.0
2009-09-23 12:10:00,17.046,17.09,16.93,17.063,2050000.0
2009-09-23 12:15:00,16.997,17.084,16.916,16.947,2300000.0
2009-09-23 12:20:00,16.911,17.095,16.904,17.003,2950000.0
2009-09-23 12:25:00,17.007,17.015,16.847,16.989,2000000.0
2009-09-23 12:30:00,16.901,17.035,16.819,16.906,2000000.0
2009-09-23 12:35:00,16.973,17.046,16.86,16.929,2200000.0
2009-09-23 12:40:00,17.053,17.089,16.906,16.946,2250000.0
2009-09-23 12:45:00,16.993,17.058,16.855,16.962,2150000.0
2009-09-23 12:50:00,16.928,17.085,16.878,16.962,2250000.0
2009-09-23 12:55:00,16.952,17.058,16.899,16.945,2000000.0
2009-09-23 13:00:00,17.037,17.085,16.903,17.056,2250000.0
2009-09-23 13:05:00,16.959,17.093,16.91,16.988,2350000.0
2009-09-23 13:10:00,16.997,17.069,16.927,17.0,2200000.0
2009-09-23 13:15:00,16.951,17.123,16.9,16.998,2200000.0
2009-09-23 13:20:00,17.036,17.117,16.935,17.086,2200000.0
2009-09-23 13:25:00,17.057,17.139,16.907,17.0,2300000.0
2009-09-23 13:30:00,17.041,17.112,16.943,17.013,2350000.0
2009-09-23 13:35:00,17.059,17.1,16.958,17.081,2150000.0
2009-09-23 13:40:00,17.086,17.111,16.915,17.055,2650000.0
2009-09-23 13:45:00,17.052,17.123,16.949,17.012,2200000.0
2009-09-23 13:50:00,17.006,17.119,16.968,17.036,2000000.0
2009-09-23 13:55:00,17.112,17.128,16.966,17.044,2100000.0
2009-09-23 14:00:00,17.067,17.147,16.976,17.147,2350000.0
2009-09-23 14:05:00,17.096,17.123,16.97,17.008,2150000.0
2009-09-23 14:10:00,16.969,17.097,16.953,16.993,2300000.0
2009-09-23 14:15:00,17.051,17.121,16.935,17.018,2350000.0
2009-09-23 14:20:00,17.002,17.112,16.909,17.029,2550000.0
2009-09-23 14:25:00,17.017,17.077,16.893,17.02,2350000.0
2009-09-23 14:30:00,16.992,17.094,16.877,16.882,2300000.0
2009-09-23 14:35:00,16.992,17.04,16.869,16.909,2550000.0
2009-09-23 14:40:00,16.905,17.053,16.874,16.973,2450000.0
2009-09-23 14:45:00,17.015,17.061,16.889,16.898,2050000.0
2009-09-23 14:50:00,16.918,17.033,16.896,16.934,2200000.0
2009-09-23 14:55:00,16.925,17.035,16.86,17.035,2350000.0
2009-09-23 15:00:00,16.996,17.064,16.879,16.997,2000000.0
2009-09-23 15:05:00,17.022,17.049,16.868,16.999,1900000.0
2009-09-23 15:10:00,16.871,17.013,16.821,16.846,2100000.0
2009-09-23 15:15:00,16.991,17.043,16.858,16.859,2250000.0
2009-09-23 15:20:00,16.982,17.021,16.854,16.902,2850000.0
2009-09-23 15:25:00,17.001,17.006,16.796,16.854,2150000.0
2009-09-23 15:30:00,16.856,16.982,16.817,16.948,1900000.0
2009-09-23 15:35:00,16.939,16.997,16.828,16.911,2200000.0
2009-09-23 15:40:00,16.844,16.989,16.824,16.938,2350000.0
2009-09-23 15:45:00,16.84,17.045,16.84,16.976,2000000.0
2009-09-23 15:50:00,16.898,17.005,16.788,16.935,2250000.0
2009-09-23 15:55:00,16.877,16.982,16.787,16.831,1950000.0
2009-09-23 16:00:00,16.766,16.922,16.765,16.891,2500000.0
2009-09-23 16:05:00,16.861,16.913,16.726,16.892,2300000.0
2009-09-23 16:10:00,16.904,16.958,16.744,16.804,2250000.0
2009-09-23 16:15:00,16.892,16.947,16.78,16.935,2200000.0
2009-09-23 16:20:00,16.934,16.946,16.798,16.94,2250000.0
2009-09-23 16:25:00,16.861,16.921,16.771,16.87,2350000.0
2009-09-23 16:30:00,16.872,16.914,16.699,16.829,2200000.0
2009-09-23 16:35:00,16.74,16.87,16.596,16.732,2250000.0
2009-09-23 16:40:00,16.655,16.771,16.606,16.675,2350000.0
2009-09-23 16:45:00,16.638,16.757,16.582,16.643,2350000.0
2009-09-23 16:50:00,16.672,16.783,16.615,16.711,2050000.0
2009-09-23 16:55:00,16.664,16.804,16.622,16.709,2450000.0
2009-09-23 17:00:00,16.695,16.777,16.595,16.615,1950000.0
2009-09-23 17:05:00,16.64,16.734,16.561,16.734,2350000.0
2009-09-23 17:10:00,16.74,16.766,16.585,16.601,1900000.0
2009-09-23 17:15:00,16.618,16.736,16.551,16.597,2350000.0
2009-09-23 17:20:00,16.683,16.738,16.534,16.65,2100000.0
2009-09-23 17:25:00,16.709,16.765,16.595,16.761,2300000.0
2009-09-23 17:30:00,16.676,16.792,16.618,16.672,2350000.0
2009-09-23 17:35:00,16.756,16.819,16.614,16.748,2300000.0
2009-09-23 17:40:00,16.667,16.747,16.585,16.603,2800000.0
2009-09-23 17:45:00,16.678,16.765,16.568,16.719,2400000.0
2009-09-23 17:50:00,16.704,16.785,16.628,16.727,2400000.0
2009-09-23 17:55:00,16.789,16.808,16.64,16.7,2450000.0
2009-09-23 18:00:00,16.684,16.841,16.641,16.835,2200000.0
2009-09-23 18:05:00,16.794,16.86,16.654,16.7,2800000.0
2009-09-23 18:10:00,16.739,16.839,16.698,16.824,3150000.0
2009-09-23 18:15:00,16.745,16.885,16.703,16.756,3700000.0
2009-09-23 18:20:00,16.79,16.915,16.748,16.77,5500000.0
2009-09-23 18:25:00,16.774,16.934,16.702,16.761,3600000.0
2009-09-23 18:30:00,16.761,16.901,16.741,16.786,4100000.0
2009-09-23 18:35:00,16.794,16.888,16.733,16.773,3050000.0
2009-09-23 18:40:00,16.808,16.881,16.693,16.795,6850000.0
2009-09-23 18:45:00,16.791,16.896,16.715,16.808,4700000.0
2009-09-23 18:50:00,16.798,16.908,16.735,16.816,4450000.0
2009-09-23 18:55:00,16.799,16.894,16.742,16.843,4900000.0
2009-09-23 19:00:00,16.864,16.864,16.697,16.81,2250000.0
2009-09-23 19:05:00,16.772,16.885,16.692,16.773,2200000.0
2009-09-23 19:10:00,16.872,16.872,16.706,16.739,1800000.0
2009-09-23 19:15:00,16.769,16.847,16.697,16.845,1900000.0
2009-09-23 19:20:00,16.761,16.89,16.73,16.834,2150000.0
2009-09-23 19:25:00,16.788,16.917,16.732,16.786,2200000.0
2009-09-23 19:30:00,16.87,16.878,16.705,16.745,1950000.0
2009-09-23 19:35:00,16.854,16.958,16.758,16.841,2050000.0
2009-09-23 19:40:00,16.849,16.944,16.788,16.841,2000000.0
2009-09-23 19:45:00,16.823,16.956,16.809,16.928,2100000.0
2009-09-23 19:50:00,16.924,16.96,16.783,16.823,1950000.0
2009-09-23 19:55:00,16.807,16.985,16.747,16.804,2200000.0
2009-09-23 20:00:00,16.91,16.934,16.771,16.892,2350000.0
2009-09-23 20:05:00,16.843,16.936,16.74,16.863,2400000.0
2009-09-23 20:10:00,16.858,16.919,16.77,16.85,2400000.0
2009-09-23 20:15:00,16.801,16.969,16.722,16.885,2300000.0
2009-09-23 20:20:00,16.954,17.033,16.83,16.954,2100000.0
2009-09-23 20:25:00,16.823,16.985,16.823,16.923,1800000.0
2009-09-23 20:30:00,16.9,17.063,16.849,16.998,2200000.0
2009-09-23 20:35:00,17.0,17.036,16.885,16.945,2050000.0
2009-09-23 20:40:00,16.966,17.057,16.851,16.947,2250000.0
2009-09-23 20:45:00,16.972,16.984,16.794,16.879,2150000.0
2009-09-23 20:50:00,16.806,16.965,16.801,16.961,2000000.0
2009-09-23 20:55:00,16.874,16.954,16.779,16.892,1800000.0
2009-09-23 21:00:00,16.903,17.003,16.813,16.962,2300000.0
2009-09-23 21:05:00,16.93,16.979,16.818,16.896,1550000.0
2009-09-23 21:10:00,16.903,16.965,16.771,16.888,2250000.0
2009-09-23 21:15:00,16.93,16.955,16.791,16.899,1950000.0
2009-09-23 21:20:00,16.939,16.975,16.816,16.844,2500000.0
2009-09-23 21:25:00,16.908,16.957,16.711,16.821,2150000.0
2009-09-23 21:30:00,16.837,16.887,16.722,16.766,2500000.0
2009-09-23 21:35:00,16.827,16.871,16.706,16.798,1700000.0
2009-09-23 21:40:00,16.812,16.856,16.717,16.845,2050000.0
2009-09-23 21:45:00,16.799,16.841,16.657,16.721,2000000.0
2009-09-23 21:50:00,16.784,16.827,16.673,16.697,2100000.0
2009-09-23 21:55:00,16.775,16.817,16.658,16.814,1850000.0
2009-09-23 22:00:00,16.663,16.832,16.649,16.705,2150000.0
2009-09-23 22:05:00,16.775,16.847,16.68,16.724,1950000.0
2009-09-23 22:10:00,16.832,16.86,16.651,16.73,2550000.0
2009-09-23 22:15:00,16.757,16.826,16.657,16.748,1700000.0
2009-09-23 22:20:00,16.725,16.852,16.653,16.673,2800000.0
2009-09-23 22:25:00,16.784,16.838,16.685,16.83,2200000.0
2009-09-23 22:30:00,16.668,16.84,16.668,16.749,2600000.0
2009-09-23 22:35:00,16.85,16.873,16.698,16.85,2050000.0
2009-09-23 22:40:00,16.785,16.826,16.664,16.741,2750000.0
2009-09-23 22:45:00,16.782,16.837,16.667,16.717,1650000.0
2009-09-23 22:50:00,16.835,16.87,16.681,16.8,2250000.0
2009-09-23 22:55:00,16.805,16.83,16.661,16.715,2100000.0
2009-09-23 23:00:00,16.807,16.84,16.651,16.762,2450000.0
2009-09-23 23:05:00,16.747,16.804,16.611,16.8,3300000.0
2009-09-23 23:10:00,16.709,16.76,16.6,16.717,2700000.0
2009-09-23 23:15:00,16.701,16.76,16.617,16.74,1150000.0
2009-09-23 23:20:00,16.669,16.765,16.588,16.632,1050000.0
2009-09-23 23:25:00,16.703,16.703,16.67,16.679,350000.0
2009-09-23 23:30:00,16.698,16.698,16.565,16.661,450000.0
2009-09-23 23:35:00,16.593,16.709,16.593,16.709,100000.0
2009-09-23 23:40:00,16.634,16.701,16.563,16.701,700000.0
2009-09-23 23:50:00,16.584,16.704,16.584,16.594,950000.0
2009-09-23 23:55:00,16.578,16.683,16.577,16.577,200000.0
2009-09-24 00:00:00,16.696,16.736,16.553,16.705,3100000.0
2009-09-24 00:05:00,16.617,16.779,16.538,16.714,2200000.0
2009-09-24 00:10:00,16.695,16.778,16.575,16.73,2600000.0
2009-09-24 00:15:00,16.659,16.76,16.606,16.682,1050000.0
2009-09-24 00:20:00,16.54,16.741,16.509,16.736,2000000.0
2009-09-24 00:25:00,16.703,16.822,16.566,16.667,1750000.0
2009-09-24 00:30:00,16.652,16.78,16.603,16.763,1900000.0
2009-09-24 00:35:00,16.775,16.775,16.601,16.601,1400000.0
2009-09-24 00:40:00,16.704,16.787,16.576,16.662,2850000.0
2009-09-24 00:45:00,16.725,16.784,16.598,16.749,2000000.0
2009-09-24 00:50:00,16.692,16.81,16.606,16.686,2000000.0
2009-09-24 00:55:00,16.631,16.798,16.621,16.622,1750000.0
2009-09-24 01:00:00,16.782,16.788,16.611,16.773,2750000.0
2009-09-24 01:05:00,16.687,16.765,16.588,16.765,2650000.0
2009-09-24 01:10:00,16.697,16.788,16.607,16.764,2200000.0
2009-09-24 01:15:00,16.613,16.792,16.601,16.708,2350000.0
2009-09-24 01:20:00,16.688,16.797,16.61,16.752,2150000.0
2009-09-24 01:25:00,16.738,16.783,16.606,16.715,1800000.0
2009-09-24 01:30:00,16.754,16.801,16.62,16.758,2200000.0
2009-09-24 01:35:00,16.681,16.814,16.59,16.761,2550000.0
2009-09-24 01:40:00,16.71,16.809,16.63,16.779,2950000.0
2009-09-24 01:45:00,16.609,16.787,16.599,16.758,3500000.0
2009-09-24 01:50:00,16.743,16.787,16.621,16.717,2500000.0
2009-09-24 01:55:00,16.756,16.804,16.657,16.724,2450000.0
2009-09-24 02:00:00,16.759,16.816,16.678,16.697,1400000.0
2009-09-24 02:05:00,16.71,16.824,16.654,16.824,3250000.0
2009-09-24 02:10:00,16.698,16.803,16.672,16.794,700000.0
2009-09-24 02:15:00,16.802,16.834,16.629,16.803,3100000.0
2009-09-24 02:20:00,16.758,16.85,16.688,16.744,2100000.0
2009-09-24 02:25:00,16.798,16.844,16.678,16.81,3450000.0
2009-09-24 02:30:00,16.647,16.876,16.646,16.828,3150000.0
2009-09-24 02:35:00,16.749,16.839,16.671,16.786,2250000.0
2009-09-24 02:40:00,16.817,16.86,16.719,16.814,1700000.0
2009-09-24 02:45:00,16.729,16.895,16.698,16.845,3150000.0
2009-09-24 02:50:00,16.697,16.841,16.687,16.805,2700000.0
2009-09-24 02:55:00,16.685,16.849,16.677,16.696,4500000.0
2009-09-24 03:00:00,16.763,16.884,16.715,16.83,1500000.0
2009-09-24 03:05:00,16.838,16.895,16.724,16.83,1650000.0
2009-09-24 03:10:00,16.772,16.845,16.709,16.776,1850000.0
2009-09-24 03:15:00,16.805,16.848,16.709,16.709,750000.0
2009-09-24 03:20:00,16.831,16.847,16.673,16.778,1600000.0
2009-09-24 03:25:00,16.786,16.832,16.652,16.78,1850000.0
2009-09-24 03:30:00,16.798,16.807,16.673,16.673,500000.0
2009-09-24 03:35:00,16.8,16.845,16.685,16.754,1000000.0
2009-09-24 03:40:00,16.71,16.834,16.649,16.764,2000000.0
2009-09-24 03:45:00,16.772,16.821,16.652,16.74,1850000.0
2009-09-24 03:50:00,16.793,16.844,16.682,16.753,1850000.0
2009-09-24 03:55:00,16.739,16.824,16.682,16.745,2000000.0
2009-09-24 04:00:00,16.79,16.823,16.667,16.75,1050000.0
2009-09-24 04:05:00,16.676,16.806,16.667,16.746,1300000.0
2009-09-24 04:10:00,16.758,16.827,16.655,16.668,1750000.0
2009-09-24 04:15:00,16.765,16.79,16.646,16.695,1150000.0
2009-09-24 04:20:00,16.699,16.74,16.654,16.692,300000.0
2009-09-24 04:25:00,16.779,16.81,16.636,16.761,2300000.0
2009-09-24 04:30:00,16.774,16.824,16.634,16.69,1900000.0
2009-09-24 04:35:00,16.752,16.793,16.635,16.685,1200000.0
2009-09-24 04:40:00,16.757,16.813,16.638,16.741,1900000.0
2009-09-24 04:45:00,16.708,16.832,16.606,16.777,1850000.0
2009-09-24 04:50:00,16.648,16.823,16.593,16.593,2100000.0
2009-09-24 04:55:00,16.647,16.779,16.566,16.704,2000000.0
2009-09-24 05:00:00,16.642,16.742,16.578,16.645,1450000.0
2009-09-24 05:05:00,16.741,16.762,16.584,16.644,2000000.0
2009-09-24 05:10:00,16.603,16.733,16.567,16.637,1450000.0
2009-09-24 05:15:00,16.646,16.766,16.572,16.572,1600000.0
2009-09-24 05:20:00,16.579,16.738,16.579,16.637,1000000.0
2009-09-24 05:25:00,16.718,16.754,16.577,16.748,1400000.0
2009-09-24 05:30:00,16.707,16.742,16.597,16.632,1200000.0
2009-09-24 05:35:00,16.651,16.798,16.612,16.721,1700000.0
2009-09-24 05:40:00,16.691,16.753,16.621,16.726,1750000.0
2009-09-24 05:45:00,16.689,16.741,16.604,16.741,1300000.0
2009-09-24 05:50:00,16.723,16.753,16.605,16.7,1500000.0
2009-09-24 05:55:00,16.663,16.748,16.592,16.723,950000.0
2009-09-24 06:00:00,16.703,16.792,16.557,16.657,2300000.0
2009-09-24 06:05:00,16.599,16.758,16.596,16.613,2000000.0
2009-09-24 06:10:00,16.679,16.752,16.596,16.73,1300000.0
2009-09-24 06:15:00,16.718,16.788,16.639,16.771,1900000.0
2009-09-24 06:20:00,16.702,16.784,16.576,16.608,2250000.0
2009-09-24 06:25:00,16.678,16.753,16.567,16.589,2000000.0
2009-09-24 06:30:00,16.734,16.754,16.57,16.654,2200000.0
2009-09-24 06:35:00,16.737,16.751,16.571,16.741,2150000.0
2009-09-24 06:40:00,16.701,16.748,16.585,16.738,2500000.0
2009-09-24 06:45:00,16.696,16.774,16.59,16.751,1850000.0
2009-09-24 06:50:00,16.633,16.771,16.614,16.736,2000000.0
2009-09-24 06:55:00,16.652,16.793,16.582,16.671,2400000.0
2009-09-24 07:00:00,16.666,16.762,16.605,16.739,2000000.0
2009-09-24 07:05:00,16.655,16.737,16.621,16.706,1500000.0
2009-09-24 07:10:00,16.645,16.765,16.589,16.71,3250000.0
2009-09-24 07:15:00,16.661,16.755,16.593,16.687,2000000.0
2009-09-24 07:20:00,16.612,16.745,16.59,16.644,1050000.0
2009-09-24 07:25:00,16.647,16.79,16.574,16.694,2000000.0
2009-09-24 07:30:00,16.755,16.814,16.607,16.678,2250000.0
2009-09-24 07:35:00,16.779,16.792,16.625,16.757,2150000.0
2009-09-24 07:40:00,16.715,16.834,16.607,16.685,2450000.0
2009-09-24 07:45:00,16.676,16.848,16.663,16.799,3200000.0
2009-09-24 07:50:00,16.702,16.858,16.662,16.807,3400000.0
2009-09-24 07:55:00,16.766,16.809,16.642,16.741,2750000.0
2009-09-24 08:00:00,16.785,16.825,16.672,16.739,2150000.0
2009-09-24 08:05:00,16.755,16.863,16.642,16.744,2650000.0
2009-09-24 08:10:00,16.715,16.828,16.669,16.7,2250000.0
2009-09-24 08:15:00,16.789,16.836,16.64,16.69,2300000.0
2009-09-24 08:20:00,16.71,16.821,16.617,16.725,2400000.0
2009-09-24 08:25:00,16.734,16.852,16.636,16.776,2750000.0
2009-09-24 08:30:00,16.682,16.886,16.682,16.764,2250000.0
2009-09-24 08:35:00,16.828,16.865,16.668,16.769,2050000.0
2009-09-24 08:40:00,16.803,16.871,16.729,16.779,1950000.0
2009-09-24 08:45:00,16.854,16.923,16.746,16.858,2700000.0
2009-09-24 08:50:00,16.834,16.894,16.733,16.814,2150000.0
2009-09-24 08:55:00,16.792,16.888,16.709,16.798,2000000.0
2009-09-24 09:00:00,16.806,16.909,16.728,16.738,2450000.0
2009-09-24 09:05:00,16.853,16.89,16.695,16.856,3300000.0
2009-09-24 09:10:00,16.799,16.907,16.667,16.875,2500000.0
2009-09-24 09:15:00,16.832,16.897,16.71,16.86,2250000.0
2009-09-24 09:20:00,16.852,16.865,16.725,16.782,2450000.0
2009-09-24 09:25:00,16.738,16.863,16.709,16.842,2200000.0
2009-09-24 09:30:00,16.776,16.898,16.695,16.752,2550000.0
2009-09-24 09:35:00,16.705,16.868,16.705,16.774,1850000.0
2009-09-24 09:40:00,16.746,16.847,16.702,16.785,2200000.0
2009-09-24 09:45:00,16.737,16.889,16.686,16.803,3000000.0
2009-09-24 09:50:00,16.816,16.861,16.681,16.741,2250000.0
2009-09-24 09:55:00,16.798,16.893,16.682,16.762,2900000.0
2009-09-24 10:00:00,16.713,16.852,16.671,16.799,2350000.0
2009-09-24 10:05:00,16.739,16.834,16.633,16.759,2700000.0
2009-09-24 10:10:00,16.67,16.791,16.599,16.737,2650000.0
2009-09-24 10:15:00,16.615,16.724,16.581,16.722,1650000.0
2009-09-24 10:20:00,16.623,16.719,16.558,16.585,2600000.0
2009-09-24 10:25:00,16.643,16.716,16.483,16.579,2100000.0
2009-09-24 10:30:00,16.533,16.644,16.454,16.545,2450000.0
2009-09-24 10:35:00,16.623,16.684,16.459,16.516,2100000.0
2009-09-24 10:40:00,16.543,16.68,16.5,16.628,2250000.0
2009-09-24 10:45:00,16.53,16.698,16.53,16.675,2300000.0
2009-09-24 10:50:00,16.674,16.731,16.53,16.599,2400000.0
2009-09-24 10:55:00,16.56,16.715,16.547,16.547,1950000.0
2009-09-24 11:00:00,16.632,16.712,16.521,16.625,2450000.0
2009-09-24 11:05:00,16.556,16.68,16.508,16.625,2250000.0
2009-09-24 11:10:00,16.576,16.693,16.543,16.62,2150000.0
2009-09-24 11:15:00,16.587,16.747,16.557,16.747,2100000.0
2009-09-24 11:20:00,16.618,16.774,16.618,16.653,2250000.0
2009-09-24 11:25:00,16.658,16.78,16.634,16.677,2400000.0
2009-09-24 11:30:00,16.664,16.793,16.656,16.747,2200000.0
2009-09-24 11:35:00,16.651,16.781,16.611,16.701,2150000.0
2009-09-24 11:40:00,16.704,16.786,16.601,16.707,2550000.0
2009-09-24 11:45:00,16.637,16.749,16.582,16.61,2150000.0
2009-09-24 11:50:00,16.683,16.81,16.615,16.721,2150000.0
2009-09-24 11:55:00,16.746,16.805,16.637,16.655,2050000.0
2009-09-24 12:00:00,16.748,16.808,16.609,16.695,2700000.0
2009-09-24 12:05:00,16.775,16.808,16.647,16.728,2350000.0
2009-09-24 12:10:00,16.747,16.814,16.63,16.785,2050000.0
2009-09-24 12:15:00,16.698,16.801,16.655,16.702,1900000.0
2009-09-24 12:20:00,16.648,16.803,16.648,16.782,2950000.0
2009-09-24 12:25:00,16.793,16.796,16.648,16.791,2000000.0
2009-09-24 12:30:00,16.706,16.81,16.652,16.669,2000000.0
2009-09-24 12:35:00,16.8,16.857,16.696,16.699,2200000.0
2009-09-24 12:40:00,16.806,16.823,16.663,16.715,2250000.0
2009-09-24 12:45:00,16.771,16.836,16.67,16.715,2150000.0
2009-09-24 12:50:00,16.676,16.802,16.64,16.752,2250000.0
2009-09-24 12:55:00,16.697,16.791,16.636,16.677,2000000.0
2009-09-24 13:00:00,16.781,16.795,16.591,16.716,2250000.0
2009-09-24 13:05:00,16.661,16.803,16.639,16.674,2350000.0
2009-09-24 13:10:00,16.672,16.758,16.602,16.702,2200000.0
2009-09-24 13:15:00,16.638,16.796,16.592,16.685,2200000.0
2009-09-24 13:20:00,16.726,16.779,16.637,16.776,2200000.0
2009-09-24 13:25:00,16.771,16.812,16.604,16.668,2300000.0
2009-09-24 13:30:00,16.743,16.78,16.612,16.672,2350000.0
2009-09-24 13:35:00,16.729,16.788,16.64,16.744,2150000.0
2009-09-24 13:40:00,16.754,16.779,16.58,16.742,2650000.0
2009-09-24 13:45:00,16.738,16.817,16.667,16.733,2200000.0
2009-09-24 13:50:00,16.691,16.838,16.646,16.735,2000000.0
2009-09-24 13:55:00,16.779,16.812,16.636,16.738,2100000.0
2009-09-24 14:00:00,16.757,16.85,16.692,16.813,2350000.0
2009-09-24 14:05:00,16.785,16.835,16.66,16.734,2150000.0
2009-09-24 14:10:00,16.702,16.868,16.66,16.778,2300000.0
2009-09-24 14:15:00,16.806,16.878,16.717,16.811,2350000.0
2009-09-24 14:20:00,16.777,16.92,16.735,16.891,2550000.0
2009-09-24 14:25:00,16.882,16.969,16.769,16.885,2350000.0
2009-09-24 14:30:00,16.895,16.972,16.78,16.807,2300000.0
2009-09-24 14:35:00,16.922,16.94,16.753,16.813,2550000.0
2009-09-24 14:40:00,16.783,16.946,16.76,16.876,2450000.0
2009-09-24 14:45:00,16.882,16.958,16.758,16.824,2050000.0
2009-09-24 14:50:00,16.837,16.971,16.807,16.859,2200000.0
2009-09-24 14:55:00,16.854,16.936,16.764,16.918,2350000.0
2009-09-24 15:00:00,16.867,16.946,16.786,16.882,2000000.0
2009-09-24 15:05:00,16.889,16.92,16.757,16.892,1900000.0
2009-09-24 15:10:00,16.756,16.887,16.695,16.745,2100000.0
2009-09-24 15:15:00,16.892,16.928,16.74,16.772,2250000.0
2009-09-24 15:20:00,16.841,16.913,16.672,16.712,2850000.0
2009-09-24 15:25:00,16.847,16.854,16.683,16.734,2150000.0
2009-09-24 15:30:00,16.771,16.866,16.666,16.807,1900000.0
2009-09-24 15:35:00,16.798,16.823,16.657,16.75,2200000.0
2009-09-24 15:40:00,16.699,16.814,16.637,16.737,2350000.0
2009-09-24 15:45:00,16.632,16.807,16.614,16.807,2000000.0
2009-09-24 15:50:00,16.72,16.828,16.642,16.772,2250000.0
2009-09-24 15:55:00,16.711,16.755,16.584,16.647,1950000.0
2009-09-24 16:00:00,16.598,16.767,16.514,16.677,2500000.0
2009-09-24 16:05:00,16.641,16.66,16.433,16.585,2300000.0
2009-09-24 16:10:00,16.566,16.627,16.433,16.483,2250000.0
2009-09-24 16:15:00,16.579,16.628,16.405,16.465,2200000.0
2009-09-24 16:20:00,16.475,16.501,16.289,16.386,2300000.0
2009-09-24 16:25:00,16.319,16.429,16.23,16.387,2350000.0
2009-09-24 16:30:00,16.422,16.44,16.271,16.365,2200000.0
2009-09-24 16:35:00,16.283,16.43,16.256,16.33,2250000.0
2009-09-24 16:40:00,16.253,16.345,16.128,16.177,2350000.0
2009-09-24 16:45:00,16.146,16.308,16.133,16.177,2350000.0
2009-09-24 16:50:00,16.208,16.34,16.177,16.283,2050000.0
2009-09-24 16:55:00,16.23,16.379,16.213,16.247,2450000.0
2009-09-24 17:00:00,16.243,16.326,16.144,16.179,1950000.0
2009-09-24 17:05:00,16.2,16.333,16.17,16.307,2350000.0
2009-09-24 17:10:00,16.299,16.371,16.162,16.237,2150000.0
2009-09-24 17:15:00,16.243,16.362,16.168,16.26,2350000.0
2009-09-24 17:20:00,16.35,16.381,16.183,16.281,2100000.0
2009-09-24 17:25:00,16.322,16.343,16.17,16.309,2300000.0
2009-09-24 17:30:00,16.24,16.367,16.14,16.155,2350000.0
2009-09-24 17:35:00,16.257,16.276,16.101,16.26,2300000.0
2009-09-24 17:40:00,16.211,16.331,16.134,16.168,2800000.0
2009-09-24 17:45:00,16.196,16.292,16.09,16.236,2400000.0
2009-09-24 17:50:00,16.238,16.27,16.13,16.2,2400000.0
2009-09-24 17:55:00,16.255,16.27,16.129,16.177,2450000.0
2009-09-24 18:00:00,16.15,16.285,16.103,16.285,2200000.0
2009-09-24 18:05:00,16.214,16.327,16.097,16.169,2800000.0
2009-09-24 18:10:00,16.194,16.29,16.146,16.278,3150000.0
2009-09-24 18:15:00,16.207,16.29,16.154,16.156,3700000.0
2009-09-24 18:20:00,16.185,16.327,16.099,16.177,5500000.0
2009-09-24 18:25:00,16.166,16.311,16.12,16.166,3600000.0
2009-09-24 18:30:00,16.163,16.33,16.152,16.211,4100000.0
2009-09-24 18:35:00,16.209,16.31,16.144,16.227,3050000.0
2009-09-24 18:40:00,16.238,16.32,16.149,16.232,6700000.0
2009-09-24 18:45:00,16.233,16.298,16.131,16.222,4700000.0
2009-09-24 18:50:00,16.23,16.34,16.158,16.241,4450000.0
2009-09-24 18:55:00,16.238,16.336,16.134,16.226,4900000.0
2009-09-24 19:00:00,16.261,16.261,16.118,16.196,2250000.0
2009-09-24 19:05:00,16.173,16.275,16.11,16.187,2200000.0
2009-09-24 19:10:00,16.269,16.282,16.131,16.163,2050000.0
2009-09-24 19:15:00,16.202,16.313,16.089,16.239,1900000.0
2009-09-24 19:20:00,16.159,16.267,16.13,16.236,2150000.0
2009-09-24 19:25:00,16.175,16.304,16.114,16.188,2200000.0
2009-09-24 19:30:00,16.296,16.369,16.147,16.175,1950000.0
2009-09-24 19:35:00,16.269,16.312,16.136,16.175,2050000.0
2009-09-24 19:40:00,16.191,16.285,16.109,16.109,2450000.0
2009-09-24 19:45:00,16.109,16.238,16.081,16.205,2250000.0
2009-09-24 19:50:00,16.198,16.212,16.012,16.061,2100000.0
2009-09-24 19:55:00,16.133,16.206,15.999,16.067,2200000.0
2009-09-24 20:00:00,16.179,16.225,16.03,16.206,2350000.0
2009-09-24 20:05:00,16.145,16.24,16.057,16.189,2450000.0
2009-09-24 20:10:00,16.187,16.246,16.037,16.191,2250000.0
2009-09-24 20:15:00,16.113,16.255,16.038,16.155,2300000.0
2009-09-24 20:20:00,16.179,16.253,16.032,16.152,2250000.0
2009-09-24 20:25:00,16.063,16.283,16.063,16.198,1800000.0
2009-09-24 20:30:00,16.153,16.27,16.091,16.232,2200000.0
2009-09-24 20:35:00,16.24,16.294,16.114,16.212,2050000.0
2009-09-24 20:40:00,16.237,16.303,16.127,16.225,2250000.0
2009-09-24 20:45:00,16.255,16.268,16.08,16.164,2000000.0
2009-09-24 20:50:00,16.09,16.235,16.083,16.109,1900000.0
2009-09-24 20:55:00,16.114,16.289,16.085,16.223,1800000.0
2009-09-24 21:00:00,16.21,16.317,16.111,16.206,2300000.0
2009-09-24 21:05:00,16.225,16.281,16.132,16.221,2000000.0
2009-09-24 21:10:00,16.222,16.276,16.132,16.244,2250000.0
2009-09-24 21:15:00,16.272,16.31,16.132,16.245,1950000.0
2009-09-24 21:20:00,16.288,16.338,16.163,16.186,2500000.0
2009-09-24 21:25:00,16.212,16.281,16.127,16.239,1950000.0
2009-09-24 21:30:00,16.241,16.28,16.134,16.191,2500000.0
2009-09-24 21:35:00,16.28,16.28,16.119,16.198,1850000.0
2009-09-24 21:40:00,16.21,16.282,16.104,16.242,1950000.0
2009-09-24 21:45:00,16.223,16.29,16.109,16.153,1800000.0
2009-09-24 21:50:00,16.26,16.299,16.132,16.159,2150000.0
2009-09-24 21:55:00,16.238,16.29,16.12,16.261,1900000.0
2009-09-24 22:00:00,16.152,16.26,16.113,16.127,2100000.0
2009-09-24 22:05:00,16.26,16.267,16.161,16.26,3350000.0
2009-09-24 22:10:00,16.242,16.26,16.105,16.24,2300000.0
2009-09-24 22:15:00,16.155,16.25,16.126,16.24,2000000.0
2009-09-24 22:20:00,16.133,16.259,16.078,16.078,2400000.0
2009-09-24 22:25:00,16.24,16.25,16.089,16.152,2000000.0
2009-09-24 22:30:00,16.093,16.28,16.093,16.171,2700000.0
2009-09-24 22:35:00,16.191,16.217,16.069,16.212,1850000.0
2009-09-24 22:40:00,16.194,16.285,16.049,16.137,2950000.0
2009-09-24 22:45:00,16.171,16.24,16.08,16.139,1050000.0
2009-09-24 22:50:00,16.211,16.24,16.079,16.233,1800000.0
2009-09-24 22:55:00,16.223,16.255,16.059,16.144,1300000.0
2009-09-24 23:00:00,16.242,16.278,16.093,16.24,2300000.0
2009-09-24 23:05:00,16.189,16.25,16.087,16.161,2950000.0
2009-09-24 23:10:00,16.155,16.227,16.047,16.151,2500000.0
2009-09-24 23:15:00,16.21,16.21,16.08,16.153,1000000.0
2009-09-24 23:20:00,16.139,16.185,16.058,16.058,350000.0
2009-09-24 23:25:00,16.159,16.218,16.103,16.103,450000.0
2009-09-24 23:30:00,16.168,16.17,16.035,16.148,750000.0
2009-09-24 23:40:00,16.104,16.171,16.033,16.171,700000.0
2009-09-24 23:45:00,16.029,16.169,16.01,16.158,850000.0
2009-09-24 23:50:00,16.054,16.174,16.054,16.064,950000.0
2009-09-24 23:55:00,16.14,16.14,16.033,16.068,350000.0
2009-09-25 00:00:00,16.182,16.192,16.014,16.182,3250000.0
2009-09-25 00:05:00,16.079,16.229,15.995,16.151,2200000.0
2009-09-25 00:10:00,16.114,16.242,15.995,16.182,2600000.0
2009-09-25 00:15:00,16.114,16.202,15.985,16.117,1800000.0
2009-09-25 00:20:00,15.983,16.194,15.982,16.194,2500000.0
2009-09-25 00:25:00,16.115,16.17,16.008,16.12,1400000.0
2009-09-25 00:30:00,16.021,16.148,15.979,16.138,1900000.0
2009-09-25 00:35:00,16.14,16.157,16.003,16.004,550000.0
2009-09-25 00:40:00,16.131,16.184,15.962,16.178,2850000.0
2009-09-25 00:45:00,16.131,16.192,16.01,16.117,2000000.0
2009-09-25 00:50:00,16.12,16.154,15.974,15.975,1950000.0
2009-09-25 00:55:00,15.947,16.139,15.947,16.092,2100000.0
2009-09-25 01:00:00,16.1,16.12,15.933,16.111,2900000.0
2009-09-25 01:05:00,16.08,16.178,15.97,16.019,3000000.0
2009-09-25 01:10:00,16.003,16.138,15.94,16.131,2200000.0
2009-09-25 01:15:00,15.979,16.157,15.979,16.054,2600000.0
2009-09-25 01:20:00,16.064,16.144,15.988,16.136,2400000.0
2009-09-25 01:25:00,16.09,16.154,15.971,16.067,1800000.0
2009-09-25 01:30:00,16.117,16.117,15.97,16.088,2600000.0
2009-09-25 01:35:00,15.981,16.08,15.902,16.058,2900000.0
2009-09-25 01:40:00,16.056,16.115,15.883,16.072,2950000.0
2009-09-25 01:45:00,15.911,16.067,15.896,16.03,2650000.0
2009-09-25 01:50:00,16.036,16.067,15.89,16.009,2700000.0
2009-09-25 01:55:00,15.999,16.074,15.904,15.978,2750000.0
2009-09-25 02:00:00,16.041,16.158,15.949,15.992,1650000.0
2009-09-25 02:05:00,16.007,16.18,15.963,16.129,3400000.0
2009-09-25 02:10:00,16.052,16.178,15.973,16.121,1950000.0
2009-09-25 02:15:00,16.112,16.176,15.962,16.123,3100000.0
2009-09-25 02:20:00,16.062,16.166,16.02,16.109,1600000.0
2009-09-25 02:25:00,16.118,16.144,15.965,16.093,3450000.0
2009-09-25 02:30:00,15.928,16.162,15.891,16.099,3500000.0
2009-09-25 02:35:00,16.074,16.154,15.973,16.093,2250000.0
2009-09-25 02:40:00,15.967,16.136,15.964,16.085,1800000.0
2009-09-25 02:45:00,16.04,16.179,15.999,16.15,3150000.0
2009-09-25 02:50:00,15.998,16.161,15.993,16.11,2900000.0
2009-09-25 02:55:00,15.964,16.174,15.964,16.039,4500000.0
2009-09-25 03:00:00,16.067,16.159,15.987,16.081,1900000.0
2009-09-25 03:05:00,16.117,16.156,15.992,16.091,1800000.0
2009-09-25 03:10:00,16.066,16.16,15.997,16.08,1600000.0
2009-09-25 03:15:00,16.094,16.19,16.023,16.086,1500000.0
2009-09-25 03:20:00,16.003,16.198,15.99,16.119,1450000.0
2009-09-25 03:25:00,16.106,16.151,15.994,16.126,1650000.0
2009-09-25 03:30:00,16.136,16.184,15.994,16.107,1150000.0
2009-09-25 03:35:00,16.015,16.154,16.015,16.106,1400000.0
2009-09-25 03:40:00,16.046,16.202,15.998,16.024,1750000.0
2009-09-25 03:45:00,16.158,16.19,15.981,16.125,2000000.0
2009-09-25 03:50:00,16.151,16.246,16.037,16.168,2400000.0
2009-09-25 03:55:00,16.176,16.221,16.039,16.128,2950000.0
2009-09-25 04:00:00,16.069,16.213,16.036,16.146,1650000.0
2009-09-25 04:05:00,16.043,16.21,16.04,16.135,2200000.0
2009-09-25 04:10:00,16.047,16.182,16.021,16.04,1700000.0
2009-09-25 04:15:00,16.114,16.221,16.048,16.109,1500000.0
2009-09-25 04:20:00,16.082,16.203,16.038,16.077,1450000.0
2009-09-25 04:25:00,16.077,16.19,16.018,16.19,1350000.0
2009-09-25 04:30:00,16.079,16.18,15.998,16.019,1400000.0
2009-09-25 04:35:00,16.038,16.17,16.001,16.055,1200000.0
2009-09-25 04:40:00,16.124,16.167,15.99,16.123,1900000.0
2009-09-25 04:45:00,16.037,16.196,16.006,16.18,1950000.0
2009-09-25 04:50:00,16.092,16.196,16.017,16.017,1900000.0
2009-09-25 04:55:00,16.055,16.19,16.0,16.18,2250000.0
2009-09-25 05:00:00,16.114,16.185,16.035,16.081,1300000.0
2009-09-25 05:05:00,16.202,16.202,16.016,16.05,1900000.0
2009-09-25 05:10:00,16.036,16.156,15.995,15.995,1200000.0
2009-09-25 05:15:00,16.144,16.193,15.999,15.999,1800000.0
2009-09-25 05:20:00,16.135,16.19,16.023,16.14,1750000.0
2009-09-25 05:25:00,16.12,16.181,15.973,16.179,1450000.0
2009-09-25 05:30:00,16.118,16.188,16.017,16.125,900000.0
2009-09-25 05:35:00,16.044,16.168,16.033,16.109,1350000.0
2009-09-25 05:40:00,16.134,16.173,16.038,16.147,1600000.0
2009-09-25 05:45:00,16.113,16.203,16.054,16.156,2000000.0
2009-09-25 05:50:00,16.163,16.19,16.067,16.18,1650000.0
2009-09-25 05:55:00,16.109,16.208,16.017,16.171,2100000.0
2009-09-25 06:00:00,16.135,16.199,16.008,16.199,2300000.0
2009-09-25 06:05:00,16.072,16.184,16.034,16.046,1950000.0
2009-09-25 06:10:00,16.099,16.22,16.021,16.157,2050000.0
2009-09-25 06:15:00,16.147,16.201,16.053,16.17,1850000.0
2009-09-25 06:20:00,16.154,16.186,16.001,16.06,2100000.0
2009-09-25 06:25:00,16.124,16.26,16.036,16.098,2500000.0
2009-09-25 06:30:00,16.196,16.256,16.091,16.176,2200000.0
2009-09-25 06:35:00,16.119,16.266,16.119,16.263,1850000.0
2009-09-25 06:40:00,16.209,16.304,16.122,16.265,2650000.0
2009-09-25 06:45:00,16.255,16.285,16.12,16.271,2150000.0
2009-09-25 06:50:00,16.145,16.276,16.089,16.271,1950000.0
2009-09-25 06:55:00,16.116,16.331,16.111,16.262,2650000.0
2009-09-25 07:00:00,16.176,16.26,16.118,16.217,2300000.0
2009-09-25 07:05:00,16.176,16.288,16.145,16.222,1500000.0
2009-09-25 07:10:00,16.175,16.302,16.069,16.22,3050000.0
2009-09-25 07:15:00,16.176,16.302,16.134,16.214,1900000.0
2009-09-25 07:20:00,16.139,16.27,16.097,16.173,2050000.0
2009-09-25 07:25:00,16.184,16.26,16.088,16.158,2000000.0
2009-09-25 07:30:00,16.18,16.241,16.051,16.062,2250000.0
2009-09-25 07:35:00,16.186,16.214,16.045,16.147,2150000.0
2009-09-25 07:40:00,16.131,16.211,16.046,16.087,2400000.0
2009-09-25 07:45:00,16.09,16.22,16.069,16.176,3200000.0
2009-09-25 07:50:00,16.07,16.248,16.036,16.207,3400000.0
2009-09-25 07:55:00,16.179,16.253,16.091,16.214,3400000.0
2009-09-25 08:00:00,16.201,16.255,16.089,16.175,2150000.0
2009-09-25 08:05:00,16.173,16.261,16.089,16.149,2650000.0
2009-09-25 08:10:00,16.166,16.309,16.11,16.149,2250000.0
2009-09-25 08:15:00,16.239,16.307,16.121,16.144,2550000.0
2009-09-25 08:20:00,16.158,16.28,16.107,16.158,2400000.0
2009-09-25 08:25:00,16.145,16.294,16.117,16.223,2750000.0
2009-09-25 08:30:00,16.12,16.286,16.097,16.184,2250000.0
2009-09-25 08:35:00,16.259,16.27,16.091,16.118,2050000.0
2009-09-25 08:40:00,16.171,16.238,16.043,16.104,2100000.0
2009-09-25 08:45:00,16.163,16.239,16.055,16.194,2700000.0
2009-09-25 08:50:00,16.125,16.18,16.011,16.132,2200000.0
2009-09-25 08:55:00,16.103,16.181,16.007,16.064,2000000.0
2009-09-25 09:00:00,16.049,16.157,15.975,15.991,2500000.0
2009-09-25 09:05:00,16.079,16.13,15.954,16.11,3300000.0
2009-09-25 09:10:00,16.051,16.14,15.938,16.093,2500000.0
2009-09-25 09:15:00,16.062,16.133,15.923,16.064,2250000.0
2009-09-25 09:20:00,16.07,16.126,15.931,16.097,3000000.0
2009-09-25 09:25:00,15.989,16.175,15.989,16.124,2350000.0
2009-09-25 09:30:00,16.057,16.163,15.987,16.03,2550000.0
2009-09-25 09:35:00,15.998,16.145,15.985,16.073,2400000.0
2009-09-25 09:40:00,16.051,16.229,16.051,16.135,2200000.0
2009-09-25 09:45:00,16.052,16.222,16.021,16.127,3000000.0
2009-09-25 09:50:00,16.152,16.185,16.03,16.104,2250000.0
2009-09-25 09:55:00,16.129,16.207,16.033,16.116,2900000.0
2009-09-25 10:00:00,16.066,16.216,16.028,16.165,2350000.0
2009-09-25 10:05:00,16.097,16.203,16.008,16.151,2700000.0
2009-09-25 10:10:00,16.049,16.148,15.962,16.143,2650000.0
2009-09-25 10:15:00,16.004,16.178,15.99,16.178,2200000.0
2009-09-25 10:20:00,16.082,16.207,15.987,16.068,2600000.0
2009-09-25 10:25:00,16.096,16.174,16.0,16.125,2100000.0
2009-09-25 10:30:00,16.099,16.184,16.023,16.078,2450000.0
2009-09-25 10:35:00,16.142,16.2,15.998,16.047,2100000.0
2009-09-25 10:40:00,16.091,16.212,16.057,16.173,2250000.0
2009-09-25 10:45:00,16.066,16.242,16.063,16.194,2300000.0
2009-09-25 10:50:00,16.155,16.195,16.032,16.123,2400000.0
2009-09-25 10:55:00,16.121,16.222,16.045,16.045,1950000.0
2009-09-25 11:00:00,16.116,16.214,16.022,16.157,2450000.0
2009-09-25 11:05:00,16.07,16.194,16.02,16.136,2250000.0
2009-09-25 11:10:00,16.059,16.178,16.024,16.112,2150000.0
2009-09-25 11:15:00,16.073,16.254,16.028,16.202,2100000.0
2009-09-25 11:20:00,16.078,16.207,16.053,16.086,2250000.0
2009-09-25 11:25:00,16.108,16.232,16.058,16.098,2400000.0
2009-09-25 11:30:00,16.077,16.222,16.077,16.188,2200000.0
2009-09-25 11:35:00,16.103,16.279,16.101,16.18,2150000.0
2009-09-25 11:40:00,16.169,16.287,16.105,16.243,2550000.0
2009-09-25 11:45:00,16.154,16.246,16.091,16.091,2150000.0
2009-09-25 11:50:00,16.161,16.272,16.083,16.167,2150000.0
2009-09-25 11:55:00,16.214,16.28,16.091,16.137,2050000.0
2009-09-25 12:00:00,16.26,16.333,16.106,16.21,2700000.0
2009-09-25 12:05:00,16.298,16.337,16.172,16.288,2350000.0
2009-09-25 12:10:00,16.295,16.394,16.178,16.317,2050000.0
2009-09-25 12:15:00,16.245,16.37,16.179,16.224,2300000.0
2009-09-25 12:20:00,16.198,16.365,16.188,16.305,2950000.0
2009-09-25 12:25:00,16.304,16.322,16.17,16.297,2000000.0
2009-09-25 12:30:00,16.208,16.306,16.115,16.14,2000000.0
2009-09-25 12:35:00,16.224,16.332,16.119,16.174,2200000.0
2009-09-25 12:40:00,16.273,16.282,16.127,16.185,2250000.0
2009-09-25 12:45:00,16.252,16.306,16.123,16.194,2150000.0
2009-09-25 12:50:00,16.177,16.298,16.126,16.22,2250000.0
2009-09-25 12:55:00,16.161,16.276,16.1,16.122,2000000.0
2009-09-25 13:00:00,16.22,16.226,16.017,16.159,2250000.0
2009-09-25 13:05:00,16.059,16.22,16.053,16.145,2350000.0
2009-09-25 13:10:00,16.144,16.212,16.07,16.147,2200000.0
2009-09-25 13:15:00,16.071,16.208,16.022,16.07,2200000.0
2009-09-25 13:20:00,16.144,16.226,16.039,16.219,2200000.0
2009-09-25 13:25:00,16.206,16.219,16.056,16.097,2300000.0
2009-09-25 13:30:00,16.196,16.227,16.086,16.139,2350000.0
2009-09-25 13:35:00,16.196,16.241,16.086,16.218,2150000.0
2009-09-25 13:40:00,16.232,16.272,16.044,16.165,2650000.0
2009-09-25 13:45:00,16.188,16.239,16.069,16.137,2200000.0
2009-09-25 13:50:00,16.091,16.206,16.041,16.147,2000000.0
2009-09-25 13:55:00,16.188,16.236,16.055,16.108,2100000.0
2009-09-25 14:00:00,16.122,16.189,16.039,16.157,2350000.0
2009-09-25 14:05:00,16.118,16.177,15.964,16.028,2150000.0
2009-09-25 14:10:00,16.009,16.166,15.979,16.031,2300000.0
2009-09-25 14:15:00,16.06,16.122,15.936,16.031,2350000.0
2009-09-25 14:20:00,16.031,16.161,16.0,16.133,2550000.0
2009-09-25 14:25:00,16.16,16.24,16.032,16.213,2350000.0
2009-09-25 14:30:00,16.203,16.214,15.92,15.92,2300000.0
2009-09-25 14:35:00,15.989,16.002,15.817,15.88,2550000.0
2009-09-25 14:40:00,15.911,16.065,15.872,15.987,2450000.0
2009-09-25 14:45:00,16.004,16.054,15.867,15.897,2050000.0
2009-09-25 14:50:00,15.913,16.048,15.891,15.947,2200000.0
2009-09-25 14:55:00,15.941,16.062,15.867,16.018,2350000.0
2009-09-25 15:00:00,15.98,16.067,15.878,16.028,2000000.0
2009-09-25 15:05:00,16.014,16.057,15.894,16.042,1900000.0
2009-09-25 15:10:00,15.902,16.023,15.848,15.864,2100000.0
2009-09-25 15:15:00,15.993,16.018,15.836,15.871,2250000.0
2009-09-25 15:20:00,15.997,16.072,15.879,15.987,2850000.0
2009-09-25 15:25:00,16.058,16.072,15.903,15.933,2150000.0
2009-09-25 15:30:00,15.961,16.057,15.905,16.006,1900000.0
2009-09-25 15:35:00,16.002,16.02,15.856,15.929,2200000.0
2009-09-25 15:40:00,15.875,16.049,15.838,15.999,2350000.0
2009-09-25 15:45:00,15.915,16.052,15.891,16.018,2000000.0
2009-09-25 15:50:00,15.925,16.045,15.876,16.008,2250000.0
2009-09-25 15:55:00,15.962,16.076,15.915,15.969,1950000.0
2009-09-25 16:00:00,15.902,16.123,15.902,16.094,2500000.0
2009-09-25 16:05:00,16.083,16.166,15.988,16.154,2300000.0
2009-09-25 16:10:00,16.169,16.193,15.976,15.976,2250000.0
2009-09-25 16:15:00,16.072,16.161,15.961,16.148,2200000.0
2009-09-25 16:20:00,16.125,16.156,16.003,16.116,2300000.0
2009-09-25 16:25:00,16.072,16.164,16.003,16.131,2350000.0
2009-09-25 16:30:00,16.157,16.188,16.002,16.108,2200000.0
2009-09-25 16:35:00,16.026,16.156,15.946,16.097,2250000.0
2009-09-25 16:40:00,16.017,16.136,15.969,16.061,2350000.0
2009-09-25 16:45:00,16.023,16.189,15.993,16.037,2350000.0
2009-09-25 16:50:00,16.04,16.178,15.978,16.057,2050000.0
2009-09-25 16:55:00,15.997,16.16,15.976,16.064,2450000.0
2009-09-25 17:00:00,16.049,16.209,15.994,16.056,1950000.0
2009-09-25 17:05:00,16.065,16.191,15.986,16.126,2350000.0
2009-09-25 17:10:00,16.161,16.179,15.972,16.002,2150000.0
2009-09-25 17:15:00,16.033,16.136,15.979,16.042,2350000.0
2009-09-25 17:20:00,16.138,16.197,16.014,16.148,2100000.0
2009-09-25 17:25:00,16.16,16.181,16.014,16.181,2300000.0
2009-09-25 17:30:00,16.069,16.166,16.017,16.056,2350000.0
2009-09-25 17:35:00,16.147,16.176,16.002,16.169,2300000.0
2009-09-25 17:40:00,16.096,16.158,15.997,16.002,2800000.0
2009-09-25 17:45:00,16.061,16.159,15.988,16.098,2400000.0
2009-09-25 17:50:00,16.097,16.166,16.008,16.079,2400000.0
2009-09-25 17:55:00,16.148,16.191,15.936,15.974,2450000.0
2009-09-25 18:00:00,15.972,16.101,15.919,16.092,2200000.0
2009-09-25 18:05:00,16.05,16.136,15.926,15.98,2800000.0
2009-09-25 18:10:00,16.011,16.112,15.945,16.099,3150000.0
2009-09-25 18:15:00,15.986,16.085,15.905,15.953,3700000.0
2009-09-25 18:20:00,15.971,16.095,15.876,15.904,5500000.0
2009-09-25 18:25:00,15.904,16.043,15.858,15.909,3600000.0
2009-09-25 18:30:00,15.929,16.123,15.921,15.99,4100000.0
2009-09-25 18:35:00,15.991,16.08,15.921,15.99,3050000.0
2009-09-25 18:40:00,16.019,16.117,15.945,16.019,6850000.0
2009-09-25 18:45:00,15.99,16.087,15.919,16.011,4700000.0
2009-09-25 18:50:00,16.022,16.104,15.919,16.016,4450000.0
2009-09-25 18:55:00,15.971,16.067,15.922,16.043,4900000.0
2009-09-25 19:00:00,16.072,16.072,15.903,16.008,2250000.0
2009-09-25 19:05:00,16.003,16.076,15.92,15.983,2200000.0
2009-09-25 19:10:00,16.066,16.08,15.895,15.933,2100000.0
2009-09-25 19:15:00,15.951,16.053,15.878,16.046,1900000.0
2009-09-25 19:20:00,15.924,16.033,15.866,15.984,2150000.0
2009-09-25 19:25:00,15.928,16.053,15.858,15.931,2200000.0
2009-09-25 19:30:00,16.035,16.06,15.887,15.905,1900000.0
2009-09-25 19:35:00,15.966,16.014,15.856,15.902,2050000.0
2009-09-25 19:40:00,15.895,16.025,15.863,15.924,2000000.0
2009-09-25 19:45:00,15.921,16.037,15.877,15.969,2100000.0
2009-09-25 19:50:00,15.983,16.05,15.87,15.933,2100000.0
2009-09-25 19:55:00,15.965,16.063,15.838,15.902,2350000.0
2009-09-25 20:00:00,16.015,16.048,15.888,16.019,2350000.0
2009-09-25 20:05:00,15.961,16.066,15.882,16.02,2150000.0
2009-09-25 20:10:00,16.012,16.058,15.887,16.034,2550000.0
2009-09-25 20:15:00,15.977,16.062,15.881,15.962,2300000.0
2009-09-25 20:20:00,16.026,16.077,15.909,16.013,1900000.0
2009-09-25 20:25:00,15.892,16.037,15.876,15.974,1800000.0
2009-09-25 20:30:00,15.936,16.093,15.848,16.019,2200000.0
2009-09-25 20:35:00,16.034,16.054,15.9,15.991,2050000.0
2009-09-25 20:40:00,16.027,16.115,15.897,15.993,2250000.0
2009-09-25 20:45:00,16.045,16.061,15.902,16.0,1950000.0
2009-09-25 20:50:00,15.909,16.091,15.909,16.057,1750000.0
2009-09-25 20:55:00,15.917,16.064,15.873,16.021,1800000.0
2009-09-25 21:00:00,16.015,16.1,15.923,16.038,2250000.0
2009-09-25 21:05:00,15.973,16.063,15.909,15.963,1550000.0
2009-09-25 21:10:00,15.993,16.06,15.877,15.985,2150000.0
2009-09-25 21:15:00,16.012,16.06,15.883,16.03,2600000.0
2009-09-25 21:20:00,16.019,16.04,15.885,15.942,2500000.0
2009-09-25 21:25:00,15.977,16.024,15.842,16.024,1950000.0
2009-09-25 21:30:00,16.004,16.06,15.898,15.943,2500000.0
2009-09-25 21:35:00,16.012,16.04,15.874,15.972,1700000.0
2009-09-25 21:40:00,15.987,16.017,15.878,15.991,1950000.0
2009-09-25 21:45:00,15.909,16.002,15.854,15.889,1600000.0
2009-09-25 21:50:00,16.004,16.043,15.817,15.865,2000000.0
2009-09-25 21:55:00,15.968,16.022,15.875,15.989,1850000.0
2009-09-25 22:00:00,15.891,16.02,15.856,15.884,2050000.0
2009-09-25 22:05:00,15.939,16.029,15.865,15.918,1950000.0
2009-09-25 22:10:00,15.999,16.008,15.853,15.92,2550000.0
2009-09-25 22:15:00,16.006,16.041,15.873,15.945,2200000.0
2009-09-25 22:20:00,15.908,16.019,15.831,15.878,2950000.0
2009-09-25 22:25:00,15.971,16.004,15.857,15.896,1450000.0
2009-09-25 22:30:00,15.883,16.023,15.867,15.938,2150000.0
2009-09-25 22:35:00,15.974,16.053,15.875,16.002,1450000.0
2009-09-25 22:40:00,15.974,16.033,15.841,15.923,2750000.0
2009-09-25 22:45:00,15.984,16.02,15.879,16.02,1800000.0
2009-09-25 22:50:00,15.98,16.015,15.804,16.015,2250000.0
2009-09-25 22:55:00,16.03,16.043,15.874,16.02,2100000.0
2009-09-27 23:00:00,15.987,15.992,15.851,15.959,800000.0
2009-09-27 23:05:00,15.952,15.952,15.858,15.9,400000.0
2009-09-27 23:10:00,15.935,15.99,15.858,15.973,1450000.0
2009-09-27 23:20:00,15.939,15.985,15.858,15.858,350000.0
2009-09-27 23:25:00,15.929,16.019,15.846,15.901,800000.0
2009-09-27 23:30:00,15.988,15.988,15.845,15.845,650000.0
2009-09-27 23:40:00,15.924,16.0,15.853,16.0,800000.0
2009-09-27 23:45:00,15.855,15.969,15.855,15.969,100000.0
2009-09-27 23:50:00,15.874,15.994,15.874,15.884,950000.0
2009-09-27 23:55:00,15.977,16.01,15.873,15.901,700000.0
2009-09-28 00:00:00,16.044,16.07,15.878,16.061,3100000.0
2009-09-28 00:05:00,15.976,16.14,15.942,16.103,2200000.0
2009-09-28 00:10:00,16.046,16.08,15.897,16.021,2400000.0
2009-09-28 00:15:00,15.971,16.091,15.914,16.046,1600000.0
2009-09-28 00:20:00,15.897,16.091,15.852,16.08,2000000.0
2009-09-28 00:25:00,16.042,16.1,15.944,15.998,1400000.0
2009-09-28 00:30:00,15.951,16.099,15.938,16.099,1600000.0
2009-09-28 00:35:00,16.1,16.1,15.93,15.93,2250000.0
2009-09-28 00:40:00,16.059,16.1,15.923,16.093,2100000.0
2009-09-28 00:45:00,16.09,16.129,15.94,16.074,1450000.0
2009-09-28 00:50:00,16.073,16.11,15.932,16.1,1600000.0
2009-09-28 00:55:00,16.032,16.076,15.947,16.076,350000.0
2009-09-28 01:00:00,16.07,16.1,15.884,16.085,3250000.0
2009-09-28 01:05:00,16.04,16.16,15.925,15.966,3000000.0
2009-09-28 01:10:00,15.969,16.097,15.923,16.07,2200000.0
2009-09-28 01:15:00,15.922,16.071,15.898,15.939,2350000.0
2009-09-28 01:20:00,16.009,16.08,15.922,16.051,2700000.0
2009-09-28 01:25:00,16.047,16.09,15.904,16.021,1950000.0
2009-09-28 01:30:00,16.046,16.083,15.944,16.083,2600000.0
2009-09-28 01:35:00,16.005,16.104,15.953,16.084,2600000.0
2009-09-28 01:40:00,16.032,16.11,15.894,16.063,3100000.0
2009-09-28 01:45:00,15.915,16.091,15.908,16.08,3450000.0
2009-09-28 01:50:00,16.046,16.1,15.949,16.09,2450000.0
2009-09-28 01:55:00,16.08,16.091,16.004,16.044,2400000.0
2009-09-28 02:00:00,16.09,16.09,15.94,15.987,1600000.0
2009-09-28 02:05:00,16.003,16.117,15.952,16.099,4100000.0
2009-09-28 02:10:00,16.049,16.114,15.962,16.09,2400000.0
2009-09-28 02:15:00,16.089,16.113,15.899,16.104,3100000.0
2009-09-28 02:20:00,16.028,16.131,15.96,16.022,2100000.0
2009-09-28 02:25:00,16.1,16.124,15.982,16.11,5050000.0
2009-09-28 02:30:00,15.952,16.136,15.906,16.053,3300000.0
2009-09-28 02:35:00,16.037,16.128,15.924,16.054,2250000.0
2009-09-28 02:40:00,16.076,16.102,15.925,16.054,2050000.0
2009-09-28 02:45:00,15.985,16.143,15.883,16.062,3150000.0
2009-09-28 02:50:00,15.946,16.133,15.894,16.03,2850000.0
2009-09-28 02:55:00,15.922,16.128,15.907,15.924,4500000.0
2009-09-28 03:00:00,15.958,16.075,15.891,16.054,1550000.0
2009-09-28 03:05:00,16.062,16.065,15.881,16.05,1750000.0
2009-09-28 03:10:00,15.955,16.09,15.946,16.09,2050000.0
2009-09-28 03:15:00,16.036,16.103,15.91,16.008,1850000.0
2009-09-28 03:20:00,15.931,16.062,15.899,15.989,1550000.0
2009-09-28 03:25:00,15.912,16.06,15.899,16.031,2550000.0
2009-09-28 03:30:00,15.958,16.048,15.87,15.897,2450000.0
2009-09-28 03:35:00,15.874,16.002,15.8,15.922,2750000.0
2009-09-28 03:40:00,15.796,15.939,15.72,15.852,2600000.0
2009-09-28 03:45:00,15.887,15.944,15.743,15.846,3000000.0
2009-09-28 03:50:00,15.777,15.92,15.739,15.85,3100000.0
2009-09-28 03:55:00,15.791,15.922,15.746,15.85,2850000.0
2009-09-28 04:00:00,15.796,15.919,15.763,15.807,1750000.0
2009-09-28 04:05:00,15.866,15.891,15.699,15.856,2300000.0
2009-09-28 04:10:00,15.898,15.924,15.755,15.86,1650000.0
2009-09-28 04:15:00,15.794,15.921,15.792,15.9,1500000.0
2009-09-28 04:20:00,15.759,15.918,15.693,15.838,2350000.0
2009-09-28 04:25:00,15.864,15.927,15.745,15.883,2450000.0
2009-09-28 04:30:00,15.902,15.945,15.767,15.883,2850000.0
2009-09-28 04:35:00,15.922,15.958,15.79,15.869,2250000.0
2009-09-28 04:40:00,15.911,15.98,15.778,15.895,2700000.0
2009-09-28 04:45:00,15.849,15.961,15.81,15.939,1850000.0
2009-09-28 04:50:00,15.876,15.965,15.802,15.94,1700000.0
2009-09-28 04:55:00,15.851,15.981,15.78,15.91,1900000.0
2009-09-28 05:00:00,15.805,15.933,15.775,15.84,1250000.0
2009-09-28 05:05:00,15.954,15.954,15.765,15.798,2000000.0
2009-09-28 05:10:00,15.79,15.91,15.739,15.801,1800000.0
2009-09-28 05:15:00,15.774,15.899,15.744,15.744,1600000.0
2009-09-28 05:20:00,15.834,15.889,15.765,15.812,750000.0
2009-09-28 05:25:00,15.881,15.914,15.731,15.898,1100000.0
2009-09-28 05:30:00,15.871,15.892,15.744,15.783,1200000.0
2009-09-28 05:35:00,15.87,15.889,15.74,15.838,1500000.0
2009-09-28 05:40:00,15.86,15.889,15.684,15.827,2100000.0
2009-09-28 05:45:00,15.776,15.845,15.721,15.837,1950000.0
2009-09-28 05:50:00,15.798,15.88,15.712,15.756,2150000.0
2009-09-28 05:55:00,15.79,15.841,15.675,15.805,2100000.0
2009-09-28 06:00:00,15.785,15.878,15.676,15.827,2500000.0
2009-09-28 06:05:00,15.695,15.882,15.695,15.717,1900000.0
2009-09-28 06:10:00,15.765,15.865,15.703,15.829,1450000.0
2009-09-28 06:15:00,15.807,15.855,15.704,15.817,1800000.0
2009-09-28 06:20:00,15.787,15.846,15.617,15.664,2050000.0
2009-09-28 06:25:00,15.75,15.808,15.658,15.669,2150000.0
2009-09-28 06:30:00,15.789,15.794,15.62,15.707,2200000.0
2009-09-28 06:35:00,15.801,15.846,15.677,15.827,1900000.0
2009-09-28 06:40:00,15.788,15.898,15.664,15.847,2750000.0
2009-09-28 06:45:00,15.778,15.859,15.718,15.836,1700000.0
2009-09-28 06:50:00,15.721,15.85,15.663,15.85,1900000.0
2009-09-28 06:55:00,15.724,15.845,15.671,15.775,2500000.0
2009-09-28 07:00:00,15.769,15.855,15.688,15.733,2450000.0
2009-09-28 07:05:00,15.732,15.83,15.646,15.733,1900000.0
2009-09-28 07:10:00,15.654,15.755,15.571,15.644,3150000.0
2009-09-28 07:15:00,15.649,15.778,15.614,15.745,1800000.0
2009-09-28 07:20:00,15.686,15.838,15.645,15.758,2000000.0
2009-09-28 07:25:00,15.7,15.823,15.618,15.713,2000000.0
2009-09-28 07:30:00,15.771,15.83,15.655,15.82,2100000.0
2009-09-28 07:35:00,15.814,15.849,15.682,15.797,2150000.0
2009-09-28 07:40:00,15.769,15.84,15.696,15.697,2450000.0
2009-09-28 07:45:00,15.693,15.905,15.66,15.827,3200000.0
2009-09-28 07:50:00,15.706,15.848,15.668,15.828,3400000.0
2009-09-28 07:55:00,15.799,15.85,15.676,15.813,3200000.0
2009-09-28 08:00:00,15.813,15.876,15.683,15.741,2150000.0
2009-09-28 08:05:00,15.757,15.882,15.691,15.798,2650000.0
2009-09-28 08:10:00,15.778,15.902,15.692,15.77,2250000.0
2009-09-28 08:15:00,15.859,15.863,15.725,15.741,2200000.0
2009-09-28 08:20:00,15.786,15.879,15.738,15.794,2400000.0
2009-09-28 08:25:00,15.78,15.907,15.705,15.825,2750000.0
2009-09-28 08:30:00,15.755,15.894,15.714,15.737,2250000.0
2009-09-28 08:35:00,15.841,15.858,15.688,15.765,2050000.0
2009-09-28 08:40:00,15.812,15.865,15.701,15.781,2100000.0
2009-09-28 08:45:00,15.806,15.86,15.677,15.832,2700000.0
2009-09-28 08:50:00,15.806,15.868,15.675,15.765,2000000.0
2009-09-28 08:55:00,15.781,15.863,15.714,15.782,2000000.0
2009-09-28 09:00:00,15.755,15.915,15.731,15.773,2150000.0
2009-09-28 09:05:00,15.888,15.941,15.775,15.917,3300000.0
2009-09-28 09:10:00,15.888,15.934,15.74,15.893,2500000.0
2009-09-28 09:15:00,15.868,15.876,15.704,15.845,2250000.0
2009-09-28 09:20:00,15.861,15.873,15.695,15.845,3000000.0
2009-09-28 09:25:00,15.729,15.904,15.7,15.817,2300000.0
2009-09-28 09:30:00,15.757,15.903,15.722,15.774,3100000.0
2009-09-28 09:35:00,15.728,15.872,15.674,15.734,2400000.0
2009-09-28 09:40:00,15.683,15.822,15.657,15.738,2200000.0
2009-09-28 09:45:00,15.679,15.847,15.657,15.782,3000000.0
2009-09-28 09:50:00,15.775,15.853,15.674,15.735,2250000.0
2009-09-28 09:55:00,15.777,15.843,15.65,15.697,2900000.0
2009-09-28 10:00:00,15.704,15.818,15.649,15.803,2350000.0
2009-09-28 10:05:00,15.73,15.864,15.67,15.79,2700000.0
2009-09-28 10:10:00,15.713,15.88,15.671,15.837,2650000.0
2009-09-28 10:15:00,15.709,15.865,15.701,15.838,2200000.0
2009-09-28 10:20:00,15.768,15.86,15.706,15.718,2350000.0
2009-09-28 10:25:00,15.791,15.865,15.689,15.814,2100000.0
2009-09-28 10:30:00,15.766,15.896,15.723,15.766,2450000.0
2009-09-28 10:35:00,15.804,15.886,15.684,15.742,2100000.0
2009-09-28 10:40:00,15.786,15.903,15.741,15.887,2250000.0
2009-09-28 10:45:00,15.781,15.915,15.761,15.878,2300000.0
2009-09-28 10:50:00,15.842,15.92,15.747,15.845,2400000.0
2009-09-28 10:55:00,15.788,15.909,15.746,15.746,1950000.0
2009-09-28 11:00:00,15.823,15.932,15.746,15.841,2450000.0
2009-09-28 11:05:00,15.779,15.91,15.741,15.869,2200000.0
2009-09-28 11:10:00,15.794,15.985,15.762,15.876,2150000.0
2009-09-28 11:15:00,15.826,16.018,15.79,16.018,2100000.0
2009-09-28 11:20:00,15.861,16.039,15.853,15.886,2250000.0
2009-09-28 11:25:00,15.893,16.058,15.824,15.879,2400000.0
2009-09-28 11:30:00,15.854,15.979,15.8,15.918,2200000.0
2009-09-28 11:35:00,15.835,15.99,15.77,15.869,2150000.0
2009-09-28 11:40:00,15.87,15.974,15.769,15.941,2550000.0
2009-09-28 11:45:00,15.887,15.999,15.835,15.857,2150000.0
2009-09-28 11:50:00,15.918,16.019,15.849,15.925,2150000.0
2009-09-28 11:55:00,15.969,16.058,15.866,15.866,2050000.0
2009-09-28 12:00:00,15.971,16.02,15.844,15.915,2700000.0
2009-09-28 12:05:00,16.002,16.007,15.835,15.941,2350000.0
2009-09-28 12:10:00,15.921,15.971,15.798,15.952,2050000.0
2009-09-28 12:15:00,15.95,16.01,15.854,15.894,2400000.0
2009-09-28 12:20:00,15.872,16.01,15.841,15.937,2950000.0
2009-09-28 12:25:00,15.97,15.99,15.811,15.98,2150000.0
2009-09-28 12:30:00,15.877,16.013,15.814,15.833,2000000.0
2009-09-28 12:35:00,15.938,15.968,15.804,15.856,2200000.0
2009-09-28 12:40:00,15.962,15.984,15.813,15.881,2250000.0
2009-09-28 12:45:00,15.901,15.964,15.771,15.866,2150000.0
2009-09-28 12:50:00,15.857,15.995,15.829,15.916,2250000.0
2009-09-28 12:55:00,15.861,15.963,15.802,15.845,2000000.0
2009-09-28 13:00:00,15.932,15.932,15.725,15.84,2250000.0
2009-09-28 13:05:00,15.8,15.948,15.755,15.825,2350000.0
2009-09-28 13:10:00,15.839,15.941,15.787,15.891,2200000.0
2009-09-28 13:15:00,15.833,15.961,15.782,15.832,2200000.0
2009-09-28 13:20:00,15.891,15.975,15.752,15.947,2200000.0
2009-09-28 13:25:00,15.942,16.031,15.821,15.852,2300000.0
2009-09-28 13:30:00,15.93,15.971,15.829,15.897,2350000.0
2009-09-28 13:35:00,15.957,15.989,15.838,15.958,2150000.0
2009-09-28 13:40:00,15.979,15.997,15.821,15.96,2650000.0
2009-09-28 13:45:00,15.975,16.025,15.866,15.93,2200000.0
2009-09-28 13:50:00,15.89,15.998,15.832,15.934,2000000.0
2009-09-28 13:55:00,15.972,16.01,15.837,15.888,2100000.0
2009-09-28 14:00:00,15.915,15.976,15.785,15.973,2350000.0
2009-09-28 14:05:00,15.93,16.051,15.822,15.926,2150000.0
2009-09-28 14:10:00,15.873,16.031,15.83,15.872,2300000.0
2009-09-28 14:15:00,15.937,16.027,15.849,15.905,2350000.0
2009-09-28 14:20:00,15.874,15.983,15.807,15.951,2550000.0
2009-09-28 14:25:00,15.987,16.021,15.852,15.997,2350000.0
2009-09-28 14:30:00,15.977,16.043,15.831,15.892,2300000.0
2009-09-28 14:35:00,16.013,16.04,15.848,15.916,2550000.0
2009-09-28 14:40:00,15.937,16.072,15.908,16.012,2450000.0
2009-09-28 14:45:00,16.008,16.084,15.912,15.949,2050000.0
2009-09-28 14:50:00,15.959,16.077,15.911,15.946,2200000.0
2009-09-28 14:55:00,15.954,16.043,15.89,16.033,2350000.0
2009-09-28 15:00:00,15.973,16.026,15.87,16.008,2000000.0
2009-09-28 15:05:00,16.015,16.057,15.868,16.047,1900000.0
2009-09-28 15:10:00,15.907,16.025,15.843,15.892,2100000.0
2009-09-28 15:15:00,16.011,16.012,15.85,15.865,2250000.0
2009-09-28 15:20:00,15.981,16.02,15.865,15.936,2850000.0
2009-09-28 15:25:00,16.009,16.009,15.863,15.904,2150000.0
2009-09-28 15:30:00,15.923,16.054,15.875,15.99,1900000.0
2009-09-28 15:35:00,15.992,16.105,15.856,15.949,2200000.0
2009-09-28 15:40:00,15.893,16.029,15.831,15.972,2350000.0
2009-09-28 15:45:00,15.889,16.063,15.889,16.053,2000000.0
2009-09-28 15:50:00,15.961,16.1,15.873,16.01,2250000.0
2009-09-28 15:55:00,15.955,16.019,15.859,15.933,1950000.0
2009-09-28 16:00:00,15.876,16.063,15.876,16.032,2500000.0
2009-09-28 16:05:00,16.006,16.092,15.884,16.075,2300000.0
2009-09-28 16:10:00,16.084,16.084,15.903,15.94,2250000.0
2009-09-28 16:15:00,16.036,16.126,15.928,16.104,2200000.0
2009-09-28 16:20:00,16.107,16.16,15.969,16.122,2300000.0
2009-09-28 16:25:00,16.081,16.181,16.009,16.135,2350000.0
2009-09-28 16:30:00,16.148,16.182,16.02,16.13,2200000.0
2009-09-28 16:35:00,16.055,16.207,16.045,16.16,2250000.0
2009-09-28 16:40:00,16.106,16.18,16.02,16.091,2350000.0
2009-09-28 16:45:00,16.052,16.169,16.002,16.017,2350000.0
2009-09-28 16:50:00,16.015,16.134,15.99,16.064,2050000.0
2009-09-28 16:55:00,16.004,16.172,15.982,16.038,2450000.0
2009-09-28 17:00:00,16.04,16.13,15.983,16.017,1950000.0
2009-09-28 17:05:00,16.053,16.158,15.983,16.116,2350000.0
2009-09-28 17:10:00,16.131,16.153,16.006,16.028,2150000.0
2009-09-28 17:15:00,16.083,16.249,16.02,16.116,2350000.0
2009-09-28 17:20:00,16.188,16.271,16.042,16.195,2100000.0
2009-09-28 17:25:00,16.232,16.234,16.047,16.202,2300000.0
2009-09-28 17:30:00,16.107,16.224,16.04,16.126,2350000.0
2009-09-28 17:35:00,16.209,16.238,16.063,16.186,2300000.0
2009-09-28 17:40:00,16.135,16.198,16.037,16.041,2800000.0
2009-09-28 17:45:00,16.085,16.217,16.032,16.136,2400000.0
2009-09-28 17:50:00,16.135,16.22,16.051,16.145,2400000.0
2009-09-28 17:55:00,16.193,16.222,16.051,16.13,2450000.0
2009-09-28 18:00:00,16.108,16.243,16.086,16.235,2200000.0
2009-09-28 18:05:00,16.204,16.282,16.081,16.117,2800000.0
2009-09-28 18:10:00,16.107,16.27,16.074,16.258,3150000.0
2009-09-28 18:15:00,16.166,16.262,16.063,16.119,3700000.0
2009-09-28 18:20:00,16.141,16.27,16.096,16.105,5500000.0
2009-09-28 18:25:00,16.11,16.243,16.048,16.112,3600000.0
2009-09-28 18:30:00,16.099,16.261,16.089,16.16,4100000.0
2009-09-28 18:35:00,16.15,16.243,16.097,16.15,3050000.0
2009-09-28 18:40:00,16.145,16.219,16.083,16.183,6850000.0
2009-09-28 18:45:00,16.179,16.25,16.058,16.153,4700000.0
2009-09-28 18:50:00,16.128,16.236,16.088,16.137,4450000.0
2009-09-28 18:55:00,16.107,16.226,16.049,16.153,4900000.0
2009-09-28 19:00:00,16.19,16.19,16.019,16.096,2250000.0
2009-09-28 19:05:00,16.081,16.173,16.021,16.094,2200000.0
2009-09-28 19:10:00,16.167,16.202,16.016,16.076,2350000.0
2009-09-28 19:15:00,16.106,16.188,16.02,16.166,1900000.0
2009-09-28 19:20:00,16.049,16.177,16.021,16.127,2150000.0
2009-09-28 19:25:00,16.07,16.186,15.997,16.071,2200000.0
2009-09-28 19:30:00,16.18,16.189,16.006,16.029,2000000.0
2009-09-28 19:35:00,16.15,16.207,16.02,16.141,1650000.0
2009-09-28 19:40:00,16.073,16.18,16.014,16.071,2350000.0
2009-09-28 19:45:00,16.079,16.187,16.019,16.149,2100000.0
2009-09-28 19:50:00,16.156,16.182,16.017,16.054,1950000.0
2009-09-28 19:55:00,16.145,16.167,15.964,16.051,2250000.0
2009-09-28 20:00:00,16.149,16.167,16.006,16.131,2350000.0
2009-09-28 20:05:00,16.09,16.153,15.99,16.113,2300000.0
2009-09-28 20:10:00,16.105,16.152,15.974,16.099,2200000.0
2009-09-28 20:15:00,16.042,16.166,15.965,16.084,2300000.0
2009-09-28 20:20:00,16.149,16.176,16.028,16.15,1600000.0
2009-09-28 20:25:00,16.04,16.218,16.004,16.022,1450000.0
2009-09-28 20:30:00,16.104,16.195,16.022,16.159,2200000.0
2009-09-28 20:35:00,16.174,16.198,16.047,16.118,2050000.0
2009-09-28 20:40:00,16.129,16.23,15.994,16.123,2250000.0
2009-09-28 20:45:00,16.174,16.196,16.006,16.086,2000000.0
2009-09-28 20:50:00,16.017,16.183,16.016,16.033,1750000.0
2009-09-28 20:55:00,16.043,16.157,15.992,16.083,1350000.0
2009-09-28 21:00:00,16.092,16.138,15.97,16.1,1650000.0
2009-09-28 21:05:00,16.067,16.163,15.994,16.099,900000.0
2009-09-28 21:10:00,16.098,16.139,15.948,16.06,1850000.0
2009-09-28 21:15:00,16.113,16.129,15.969,16.102,1950000.0
2009-09-28 21:20:00,16.145,16.188,16.037,16.043,2500000.0
2009-09-28 21:25:00,16.087,16.144,15.973,16.134,1950000.0
2009-09-28 21:30:00,16.099,16.16,15.972,16.05,2500000.0
2009-09-28 21:35:00,16.118,16.139,16.006,16.084,1700000.0
2009-09-28 21:40:00,16.093,16.135,15.979,16.118,2000000.0
2009-09-28 21:45:00,15.996,16.109,15.958,16.022,1200000.0
2009-09-28 21:50:00,16.113,16.193,15.949,16.022,1650000.0
2009-09-28 21:55:00,16.103,16.13,15.975,16.127,1650000.0
2009-09-28 22:00:00,16.115,16.196,15.954,16.052,2150000.0
2009-09-28 22:05:00,16.094,16.16,16.003,16.059,2050000.0
2009-09-28 22:10:00,16.116,16.144,15.945,16.038,2550000.0
2009-09-28 22:15:00,16.129,16.16,15.982,16.018,1000000.0
2009-09-28 22:20:00,16.063,16.16,16.009,16.009,2800000.0
2009-09-28 22:25:00,16.102,16.171,15.984,16.064,2100000.0
2009-09-28 22:30:00,16.022,16.181,16.022,16.081,1650000.0
2009-09-28 22:35:00,16.105,16.159,16.003,16.01,1550000.0
2009-09-28 22:40:00,16.111,16.202,15.978,16.061,2750000.0
2009-09-28 22:45:00,16.11,16.143,15.995,16.049,1350000.0
2009-09-28 22:50:00,16.158,16.196,16.025,16.15,1300000.0
2009-09-28 22:55:00,16.072,16.147,16.001,16.127,800000.0
2009-09-28 23:00:00,16.147,16.158,16.011,16.125,1350000.0
2009-09-28 23:05:00,16.045,16.158,15.994,16.133,1850000.0
2009-09-28 23:10:00,16.119,16.192,16.032,16.123,2250000.0
2009-09-28 23:15:00,16.093,16.133,16.009,16.133,450000.0
2009-09-28 23:20:00,16.079,16.125,15.998,15.998,350000.0
2009-09-28 23:30:00,16.128,16.128,15.995,16.091,450000.0
2009-09-28 23:40:00,16.064,16.131,15.982,16.123,900000.0
2009-09-28 23:50:00,16.014,16.134,16.014,16.024,950000.0
2009-09-29 00:00:00,16.113,16.181,15.991,16.164,2700000.0
2009-09-29 00:05:00,16.057,16.183,15.998,16.172,2200000.0
2009-09-29 00:10:00,16.133,16.224,16.055,16.178,1150000.0
2009-09-29 00:15:00,16.095,16.18,16.023,16.134,1600000.0
2009-09-29 00:20:00,16.009,16.182,16.001,16.174,2500000.0
2009-09-29 00:25:00,16.135,16.182,16.003,16.092,1800000.0
2009-09-29 00:30:00,16.062,16.191,16.062,16.188,1550000.0
2009-09-29 00:35:00,16.081,16.171,16.005,16.012,1250000.0
2009-09-29 00:40:00,16.147,16.217,16.019,16.07,2850000.0
2009-09-29 00:45:00,16.187,16.208,16.049,16.173,2000000.0
2009-09-29 00:50:00,16.176,16.209,15.994,16.056,1950000.0
2009-09-29 00:55:00,16.071,16.189,16.042,16.152,1950000.0
2009-09-29 01:00:00,16.182,16.204,16.001,16.19,2600000.0
2009-09-29 01:05:00,16.143,16.251,16.032,16.101,3000000.0
2009-09-29 01:10:00,16.105,16.242,16.074,16.231,2200000.0
2009-09-29 01:15:00,16.082,16.223,16.023,16.111,2550000.0
2009-09-29 01:20:00,16.128,16.24,16.022,16.196,2550000.0
2009-09-29 01:25:00,16.153,16.203,16.013,16.148,2150000.0
2009-09-29 01:30:00,16.195,16.199,16.033,16.183,1950000.0
2009-09-29 01:35:00,16.108,16.204,16.034,16.18,2900000.0
2009-09-29 01:40:00,16.105,16.19,16.0,16.162,2950000.0
2009-09-29 01:45:00,16.025,16.208,16.002,16.186,3500000.0
2009-09-29 01:50:00,16.171,16.219,16.075,16.21,2700000.0
2009-09-29 01:55:00,16.18,16.251,16.095,16.183,2600000.0
2009-09-29 02:00:00,16.165,16.225,16.045,16.091,1500000.0
2009-09-29 02:05:00,16.13,16.251,16.074,16.211,3150000.0
2009-09-29 02:10:00,16.21,16.21,16.063,16.2,1350000.0
2009-09-29 02:15:00,16.189,16.233,15.972,16.208,3100000.0
2009-09-29 02:20:00,16.121,16.231,16.04,16.151,2100000.0
2009-09-29 02:25:00,16.191,16.276,16.049,16.189,3450000.0
2009-09-29 02:30:00,16.047,16.247,16.038,16.153,3500000.0
2009-09-29 02:35:00,16.127,16.273,16.069,16.158,2250000.0
2009-09-29 02:40:00,16.188,16.207,16.055,16.192,1900000.0
2009-09-29 02:45:00,16.038,16.185,16.032,16.182,3800000.0
2009-09-29 02:50:00,16.032,16.171,16.009,16.118,2950000.0
2009-09-29 02:55:00,16.16,16.192,16.029,16.032,5000000.0
2009-09-29 03:00:00,16.089,16.213,15.945,16.124,1700000.0
2009-09-29 03:05:00,16.124,16.197,16.052,16.14,1250000.0
2009-09-29 03:10:00,16.109,16.164,16.005,16.096,1150000.0
2009-09-29 03:15:00,16.131,16.174,15.959,16.058,1850000.0
2009-09-29 03:20:00,16.118,16.141,16.002,16.098,1400000.0
2009-09-29 03:25:00,16.13,16.163,15.985,16.136,2000000.0
2009-09-29 03:30:00,16.119,16.166,15.964,16.097,1800000.0
2009-09-29 03:35:00,16.026,16.153,16.019,16.085,1400000.0
2009-09-29 03:40:00,16.038,16.179,15.982,16.007,1950000.0
2009-09-29 03:45:00,16.133,16.16,16.006,16.088,1750000.0
2009-09-29 03:50:00,16.125,16.165,15.978,16.11,2100000.0
2009-09-29 03:55:00,16.123,16.184,15.985,16.091,2000000.0
2009-09-29 04:00:00,16.012,16.183,15.984,16.15,1750000.0
2009-09-29 04:05:00,16.123,16.163,16.027,16.124,1600000.0
2009-09-29 04:10:00,16.099,16.155,15.992,16.073,1750000.0
2009-09-29 04:15:00,16.003,16.17,15.983,16.13,1750000.0
2009-09-29 04:20:00,16.059,16.166,15.989,16.096,2350000.0
2009-09-29 04:25:00,16.159,16.18,16.002,16.153,2450000.0
2009-09-29 04:30:00,16.177,16.181,16.033,16.18,1300000.0
2009-09-29 04:35:00,16.17,16.194,16.04,16.09,800000.0
2009-09-29 04:40:00,16.059,16.206,16.014,16.147,1850000.0
2009-09-29 04:45:00,16.142,16.187,16.036,16.187,1200000.0
2009-09-29 04:50:00,16.034,16.213,16.033,16.156,1550000.0
2009-09-29 04:55:00,16.027,16.17,15.976,16.16,2450000.0
2009-09-29 05:00:00,16.062,16.184,16.056,16.066,1250000.0
2009-09-29 05:05:00,16.139,16.207,15.997,16.048,2100000.0
2009-09-29 05:10:00,16.025,16.169,16.024,16.169,1300000.0
2009-09-29 05:15:00,16.175,16.175,16.047,16.16,1200000.0
2009-09-29 05:20:00,16.07,16.164,16.016,16.097,1500000.0
2009-09-29 05:25:00,16.162,16.208,15.969,16.168,1550000.0
2009-09-29 05:30:00,16.104,16.184,16.013,16.013,1350000.0
2009-09-29 05:35:00,16.068,16.204,16.031,16.157,1350000.0
2009-09-29 05:40:00,16.135,16.177,16.052,16.137,1950000.0
2009-09-29 05:45:00,16.123,16.179,16.023,16.171,2250000.0
2009-09-29 05:50:00,16.076,16.17,16.009,16.088,1950000.0
2009-09-29 05:55:00,16.031,16.184,16.031,16.17,1900000.0
2009-09-29 06:00:00,16.144,16.179,15.996,16.098,2100000.0
2009-09-29 06:05:00,16.037,16.222,16.036,16.036,1600000.0
2009-09-29 06:10:00,16.105,16.207,16.039,16.178,1300000.0
2009-09-29 06:15:00,16.186,16.209,16.03,16.181,2000000.0
2009-09-29 06:20:00,16.152,16.225,16.043,16.043,1850000.0
2009-09-29 06:25:00,16.168,16.229,16.053,16.071,2250000.0
2009-09-29 06:30:00,16.243,16.243,16.099,16.149,2200000.0
2009-09-29 06:35:00,16.214,16.267,16.079,16.219,2100000.0
2009-09-29 06:40:00,16.191,16.249,16.066,16.237,2500000.0
2009-09-29 06:45:00,16.171,16.261,16.06,16.22,1750000.0
2009-09-29 06:50:00,16.122,16.268,16.103,16.209,1900000.0
2009-09-29 06:55:00,16.138,16.281,16.062,16.158,2550000.0
2009-09-29 07:00:00,16.14,16.24,16.101,16.128,1900000.0
2009-09-29 07:05:00,16.141,16.271,16.1,16.208,1800000.0
2009-09-29 07:10:00,16.147,16.273,16.073,16.171,3000000.0
2009-09-29 07:15:00,16.104,16.242,16.076,16.194,2200000.0
2009-09-29 07:20:00,16.089,16.259,16.083,16.155,2100000.0
2009-09-29 07:25:00,16.152,16.236,16.072,16.161,2000000.0
2009-09-29 07:30:00,16.186,16.233,16.04,16.15,2250000.0
2009-09-29 07:35:00,16.188,16.217,16.046,16.186,2150000.0
2009-09-29 07:40:00,16.143,16.268,16.012,16.064,2600000.0
2009-09-29 07:45:00,16.092,16.219,16.039,16.176,3200000.0
2009-09-29 07:50:00,16.107,16.221,16.076,16.182,3400000.0
2009-09-29 07:55:00,16.147,16.206,16.022,16.14,3400000.0
2009-09-29 08:00:00,16.171,16.209,16.023,16.065,2150000.0
2009-09-29 08:05:00,16.098,16.162,15.959,16.015,2650000.0
2009-09-29 08:10:00,16.02,16.111,15.931,15.998,2250000.0
2009-09-29 08:15:00,16.132,16.208,15.992,16.016,2300000.0
2009-09-29 08:20:00,16.03,16.127,16.004,16.044,1350000.0
2009-09-29 08:25:00,16.039,16.144,16.002,16.013,2000000.0
2009-09-29 08:30:00,16.006,16.151,15.964,16.041,2250000.0
2009-09-29 08:35:00,16.159,16.181,16.04,16.084,2050000.0
2009-09-29 08:40:00,16.118,16.182,16.011,16.081,2050000.0
2009-09-29 08:45:00,16.15,16.214,16.028,16.179,2700000.0
2009-09-29 08:50:00,16.126,16.192,16.023,16.123,2000000.0
2009-09-29 08:55:00,16.134,16.22,16.057,16.2,2250000.0
2009-09-29 09:00:00,16.145,16.244,16.049,16.049,2200000.0
2009-09-29 09:05:00,16.162,16.17,16.004,16.143,3300000.0
2009-09-29 09:10:00,16.091,16.158,15.993,16.145,2500000.0
2009-09-29 09:15:00,16.123,16.175,16.004,16.128,2250000.0
2009-09-29 09:20:00,16.127,16.153,15.983,16.105,3000000.0
2009-09-29 09:25:00,16.051,16.205,16.0,16.139,2400000.0
2009-09-29 09:30:00,16.052,16.149,15.987,16.051,2550000.0
2009-09-29 09:35:00,15.988,16.166,15.988,16.07,2400000.0
2009-09-29 09:40:00,16.036,16.14,15.988,16.058,2200000.0
2009-09-29 09:45:00,15.989,16.141,15.967,16.058,3000000.0
2009-09-29 09:50:00,16.075,16.14,15.942,16.026,2250000.0
2009-09-29 09:55:00,16.067,16.131,15.946,16.027,2900000.0
2009-09-29 10:00:00,16.011,16.134,15.943,16.134,2350000.0
2009-09-29 10:05:00,16.072,16.2,16.021,16.168,2700000.0
2009-09-29 10:10:00,16.101,16.221,16.024,16.163,2650000.0
2009-09-29 10:15:00,16.034,16.196,16.034,16.177,2200000.0
2009-09-29 10:20:00,16.083,16.167,16.019,16.053,2600000.0
2009-09-29 10:25:00,16.077,16.194,16.005,16.149,2100000.0
2009-09-29 10:30:00,16.083,16.197,16.008,16.075,2450000.0
2009-09-29 10:35:00,16.116,16.181,15.959,15.998,2100000.0
2009-09-29 10:40:00,16.057,16.154,15.986,16.102,2250000.0
2009-09-29 10:45:00,16.016,16.163,16.016,16.143,2300000.0
2009-09-29 10:50:00,16.136,16.179,15.995,16.037,2350000.0
2009-09-29 10:55:00,16.006,16.156,16.001,16.001,1950000.0
2009-09-29 11:00:00,16.061,16.151,15.99,16.101,2450000.0
2009-09-29 11:05:00,16.023,16.166,15.981,16.082,2250000.0
2009-09-29 11:10:00,16.008,16.157,15.985,16.045,2150000.0
2009-09-29 11:15:00,16.022,16.14,15.987,16.101,2100000.0
2009-09-29 11:20:00,15.969,16.121,15.969,16.005,2250000.0
2009-09-29 11:25:00,15.979,16.101,15.93,15.972,2400000.0
2009-09-29 11:30:00,15.962,16.088,15.953,16.045,2200000.0
2009-09-29 11:35:00,15.956,16.171,15.955,16.03,2150000.0
2009-09-29 11:40:00,16.005,16.092,15.934,16.072,2550000.0
2009-09-29 11:45:00,16.029,16.137,15.954,15.959,2150000.0
2009-09-29 11:50:00,16.037,16.101,15.931,15.986,2150000.0
2009-09-29 11:55:00,16.05,16.104,15.95,15.95,2050000.0
2009-09-29 12:00:00,16.086,16.126,15.9,15.977,2700000.0
2009-09-29 12:05:00,16.076,16.091,15.939,16.041,2350000.0
2009-09-29 12:10:00,16.048,16.121,15.95,16.095,2050000.0
2009-09-29 12:15:00,16.018,16.115,15.929,15.988,2300000.0
2009-09-29 12:20:00,15.98,16.116,15.963,16.054,2950000.0
2009-09-29 12:25:00,16.075,16.082,15.931,16.081,2000000.0
2009-09-29 12:30:00,15.981,16.101,15.925,15.932,2000000.0
2009-09-29 12:35:00,16.018,16.069,15.901,15.935,2200000.0
2009-09-29 12:40:00,16.059,16.067,15.885,15.941,2250000.0
2009-09-29 12:45:00,15.991,16.086,15.915,15.98,2150000.0
2009-09-29 12:50:00,15.933,16.068,15.906,16.007,2250000.0
2009-09-29 12:55:00,15.962,16.078,15.929,15.951,2000000.0
2009-09-29 13:00:00,16.061,16.061,15.877,16.013,2250000.0
2009-09-29 13:05:00,15.902,16.084,15.867,15.97,2350000.0
2009-09-29 13:10:00,15.99,16.056,15.922,16.008,2200000.0
2009-09-29 13:15:00,15.943,16.085,15.889,15.959,2200000.0
2009-09-29 13:20:00,16.025,16.086,15.903,16.058,2200000.0
2009-09-29 13:25:00,16.052,16.084,15.881,15.95,2300000.0
2009-09-29 13:30:00,16.027,16.098,15.949,15.984,2350000.0
2009-09-29 13:35:00,16.048,16.104,15.968,16.062,2150000.0
2009-09-29 13:40:00,16.086,16.104,15.908,16.058,2650000.0
2009-09-29 13:45:00,16.047,16.103,15.93,16.04,2200000.0
2009-09-29 13:50:00,16.003,16.103,15.952,16.015,2000000.0
2009-09-29 13:55:00,16.079,16.099,15.923,15.963,2100000.0
2009-09-29 14:00:00,16.006,16.051,15.869,16.03,2350000.0
2009-09-29 14:05:00,16.013,16.061,15.893,15.952,2150000.0
2009-09-29 14:10:00,15.912,16.03,15.856,15.888,2300000.0
2009-09-29 14:15:00,15.939,16.012,15.84,15.926,2350000.0
2009-09-29 14:20:00,15.925,16.02,15.843,15.962,2550000.0
2009-09-29 14:25:00,16.022,16.059,15.893,16.028,2350000.0
2009-09-29 14:30:00,16.008,16.043,15.885,15.889,2300000.0
2009-09-29 14:35:00,16.005,16.041,15.831,15.861,2550000.0
2009-09-29 14:40:00,15.905,16.012,15.834,15.962,2450000.0
2009-09-29 14:45:00,15.986,16.063,15.885,15.898,2050000.0
2009-09-29 14:50:00,15.893,16.014,15.845,15.905,2200000.0
2009-09-29 14:55:00,15.908,16.041,15.841,16.017,2350000.0
2009-09-29 15:00:00,15.982,16.052,15.859,15.974,2000000.0
2009-09-29 15:05:00,15.994,16.053,15.887,16.053,1900000.0
2009-09-29 15:10:00,15.948,16.138,15.938,16.003,2100000.0
2009-09-29 15:15:00,16.13,16.143,15.98,15.989,2250000.0
2009-09-29 15:20:00,16.058,16.129,15.95,16.021,2850000.0
2009-09-29 15:25:00,16.117,16.123,15.954,16.024,2150000.0
2009-09-29 15:30:00,16.05,16.135,15.969,16.123,1900000.0
2009-09-29 15:35:00,16.126,16.202,16.008,16.1,2200000.0
2009-09-29 15:40:00,16.042,16.192,16.003,16.106,2350000.0
2009-09-29 15:45:00,16.002,16.146,15.975,16.102,2000000.0
2009-09-29 15:50:00,16.013,16.127,15.963,16.09,2250000.0
2009-09-29 15:55:00,16.045,16.153,15.967,16.053,1950000.0
2009-09-29 16:00:00,16.015,16.129,15.885,16.039,2500000.0
2009-09-29 16:05:00,16.019,16.096,15.908,16.086,2300000.0
2009-09-29 16:10:00,16.114,16.127,15.936,15.978,2250000.0
2009-09-29 16:15:00,16.083,16.12,15.969,16.107,2200000.0
2009-09-29 16:20:00,16.106,16.132,15.961,16.065,2300000.0
2009-09-29 16:25:00,15.998,16.105,15.951,16.076,2350000.0
2009-09-29 16:30:00,16.1,16.116,15.942,16.064,2200000.0
2009-09-29 16:35:00,15.982,16.13,15.963,16.124,2250000.0
2009-09-29 16:40:00,16.044,16.151,15.992,16.046,2350000.0
2009-09-29 16:45:00,16.009,16.15,15.984,16.031,2350000.0
2009-09-29 16:50:00,16.048,16.153,15.995,16.091,2050000.0
2009-09-29 16:55:00,15.991,16.143,15.991,16.02,2450000.0
2009-09-29 17:00:00,16.032,16.119,15.978,15.998,1950000.0
2009-09-29 17:05:00,15.998,16.156,15.939,16.078,2350000.0
2009-09-29 17:10:00,16.099,16.105,15.956,15.967,2150000.0
2009-09-29 17:15:00,16.002,16.105,15.94,16.007,2350000.0
2009-09-29 17:20:00,16.11,16.158,15.961,16.066,2100000.0
2009-09-29 17:25:00,16.141,16.175,16.02,16.124,2300000.0
2009-09-29 17:30:00,16.051,16.206,16.005,16.049,2350000.0
2009-09-29 17:35:00,16.149,16.156,15.96,16.127,2300000.0
2009-09-29 17:40:00,16.041,16.152,15.963,16.004,2800000.0
2009-09-29 17:45:00,16.037,16.13,15.957,16.071,2400000.0
2009-09-29 17:50:00,16.059,16.112,15.955,16.07,2400000.0
2009-09-29 17:55:00,16.117,16.133,15.969,16.011,2450000.0
2009-09-29 18:00:00,15.996,16.124,15.932,16.091,2200000.0
2009-09-29 18:05:00,16.087,16.166,15.949,16.024,2800000.0
2009-09-29 18:10:00,16.045,16.15,16.002,16.138,3150000.0
2009-09-29 18:15:00,16.051,16.155,15.958,16.016,3700000.0
2009-09-29 18:20:00,16.014,16.134,15.931,15.983,5500000.0
2009-09-29 18:25:00,16.009,16.163,15.955,16.005,3600000.0
2009-09-29 18:30:00,16.007,16.143,15.998,16.055,4100000.0
2009-09-29 18:35:00,16.048,16.156,16.001,16.071,3050000.0
2009-09-29 18:40:00,16.075,16.172,16.0,16.091,6850000.0
2009-09-29 18:45:00,16.079,16.172,16.01,16.1,4700000.0
2009-09-29 18:50:00,16.097,16.177,16.033,16.124,4450000.0
2009-09-29 18:55:00,16.076,16.175,16.054,16.159,4900000.0
2009-09-29 19:00:00,16.174,16.174,16.006,16.119,2250000.0
2009-09-29 19:05:00,16.102,16.209,16.028,16.07,2200000.0
2009-09-29 19:10:00,16.165,16.192,16.03,16.065,1750000.0
2009-09-29 19:15:00,16.098,16.177,15.981,16.139,1900000.0
2009-09-29 19:20:00,16.046,16.156,16.003,16.112,2150000.0
2009-09-29 19:25:00,16.052,16.15,15.975,16.022,2200000.0
2009-09-29 19:30:00,16.133,16.198,16.004,16.15,1900000.0
2009-09-29 19:35:00,16.14,16.163,16.004,16.047,1850000.0
2009-09-29 19:40:00,16.143,16.161,15.96,16.053,2300000.0
2009-09-29 19:45:00,16.056,16.201,16.015,16.118,2050000.0
2009-09-29 19:50:00,16.146,16.16,16.009,16.061,2100000.0
2009-09-29 19:55:00,16.162,16.223,15.985,16.18,2350000.0
2009-09-29 20:00:00,16.15,16.157,16.005,16.13,2350000.0
2009-09-29 20:05:00,16.066,16.136,15.97,16.108,2300000.0
2009-09-29 20:10:00,16.099,16.134,15.944,16.017,1800000.0
2009-09-29 20:15:00,16.041,16.127,15.94,16.005,2300000.0
2009-09-29 20:20:00,16.092,16.142,15.93,16.092,2100000.0
2009-09-29 20:25:00,16.13,16.143,16.008,16.086,1850000.0
2009-09-29 20:30:00,16.036,16.146,15.965,16.102,2200000.0
2009-09-29 20:35:00,16.129,16.15,15.993,16.077,2150000.0
2009-09-29 20:40:00,16.087,16.16,16.0,16.16,2450000.0
2009-09-29 20:45:00,16.141,16.15,16.021,16.09,1450000.0
2009-09-29 20:50:00,16.003,16.16,15.994,16.011,1950000.0
2009-09-29 20:55:00,16.038,16.16,16.011,16.106,1700000.0
2009-09-29 21:00:00,16.107,16.17,16.014,16.16,2400000.0
2009-09-29 21:05:00,16.071,16.18,16.005,16.18,1450000.0
2009-09-29 21:10:00,16.118,16.185,16.02,16.17,2200000.0
2009-09-29 21:15:00,16.151,16.17,16.008,16.15,2100000.0
2009-09-29 21:20:00,16.139,16.179,16.005,16.042,2500000.0
2009-09-29 21:25:00,16.073,16.17,15.999,16.104,1600000.0
2009-09-29 21:30:00,16.094,16.165,15.99,16.051,2500000.0
2009-09-29 21:35:00,16.099,16.131,15.997,16.084,1700000.0
2009-09-29 21:40:00,16.09,16.132,15.998,16.085,1550000.0
2009-09-29 21:45:00,16.092,16.16,15.943,16.038,1900000.0
2009-09-29 21:50:00,16.109,16.162,15.961,16.018,2050000.0
2009-09-29 21:55:00,16.093,16.14,16.006,16.13,950000.0
2009-09-29 22:00:00,16.044,16.14,15.965,16.002,1850000.0
2009-09-29 22:05:00,16.13,16.13,16.003,16.047,1050000.0
2009-09-29 22:10:00,16.112,16.14,15.977,16.14,2250000.0
2009-09-29 22:15:00,16.081,16.14,15.979,16.048,1750000.0
2009-09-29 22:20:00,16.043,16.184,15.978,16.018,2950000.0
2009-09-29 22:25:00,16.15,16.15,16.13,16.13,1400000.0
2009-09-29 22:30:00,16.027,16.178,16.027,16.14,2600000.0
2009-09-29 22:35:00,16.098,16.126,15.999,16.117,1450000.0
2009-09-29 22:40:00,16.087,16.14,15.966,16.13,2250000.0
2009-09-29 22:45:00,16.004,16.153,16.004,16.14,850000.0
2009-09-29 22:50:00,16.13,16.14,15.994,16.114,1250000.0
2009-09-29 22:55:00,16.14,16.14,16.14,16.14,800000.0
2009-09-29 23:00:00,16.117,16.132,15.981,16.099,1350000.0
2009-09-29 23:05:00,16.102,16.13,16.016,16.078,1000000.0
2009-09-29 23:10:00,16.065,16.14,15.988,16.13,2600000.0
2009-09-29 23:15:00,16.053,16.168,15.969,16.066,1450000.0
2009-09-29 23:20:00,16.049,16.095,15.968,16.049,450000.0
2009-09-29 23:25:00,16.076,16.095,16.076,16.095,100000.0
2009-09-29 23:30:00,16.098,16.098,15.965,16.064,550000.0
2009-09-29 23:35:00,16.074,16.074,16.064,16.064,100000.0
2009-09-29 23:40:00,16.034,16.12,15.963,16.12,1100000.0
2009-09-29 23:45:00,16.108,16.108,16.06,16.097,400000.0
2009-09-29 23:50:00,15.984,16.104,15.984,15.994,950000.0
2009-09-29 23:55:00,15.964,16.104,15.959,15.996,550000.0
2009-09-30 00:00:00,16.091,16.14,15.946,16.13,2500000.0
2009-09-30 00:05:00,16.121,16.124,15.96,16.109,1700000.0
2009-09-30 00:10:00,16.106,16.166,15.955,16.089,2400000.0
2009-09-30 00:15:00,16.028,16.153,15.991,16.13,1800000.0
2009-09-30 00:20:00,15.969,16.142,15.953,16.097,2700000.0
2009-09-30 00:25:00,16.13,16.157,16.016,16.068,1100000.0
2009-09-30 00:30:00,15.978,16.151,15.951,16.117,1900000.0
2009-09-30 00:35:00,16.066,16.159,15.968,15.968,1850000.0
2009-09-30 00:40:00,16.102,16.226,15.962,16.158,2850000.0
2009-09-30 00:45:00,16.132,16.158,15.981,16.092,2000000.0
2009-09-30 00:50:00,16.0,16.15,16.0,16.021,2100000.0
2009-09-30 00:55:00,16.048,16.16,15.993,16.15,2400000.0
2009-09-30 01:00:00,16.114,16.133,15.978,16.129,1750000.0
2009-09-30 01:05:00,16.17,16.193,16.022,16.064,2150000.0
2009-09-30 01:10:00,16.041,16.173,15.972,16.159,2200000.0
2009-09-30 01:15:00,15.984,16.174,15.958,16.099,2000000.0
2009-09-30 01:20:00,16.099,16.17,16.026,16.166,1650000.0
2009-09-30 01:25:00,16.072,16.183,16.025,16.079,500000.0
2009-09-30 01:30:00,16.165,16.181,16.039,16.174,2700000.0
2009-09-30 01:35:00,16.102,16.2,16.005,16.178,2800000.0
2009-09-30 01:40:00,16.098,16.214,16.018,16.18,2950000.0
2009-09-30 01:45:00,16.054,16.223,15.996,16.171,3500000.0
2009-09-30 01:50:00,16.121,16.194,16.025,16.114,2350000.0
2009-09-30 01:55:00,16.14,16.187,16.02,16.154,2200000.0
2009-09-30 02:00:00,16.16,16.171,15.977,16.029,1600000.0
2009-09-30 02:05:00,16.16,16.184,16.043,16.184,3300000.0
2009-09-30 02:10:00,16.121,16.169,15.991,16.153,1900000.0
2009-09-30 02:15:00,16.121,16.157,15.929,16.128,3100000.0
2009-09-30 02:20:00,16.063,16.183,16.024,16.081,2200000.0
2009-09-30 02:25:00,16.17,16.213,16.008,16.17,3400000.0
2009-09-30 02:30:00,16.038,16.207,16.019,16.17,3700000.0
2009-09-30 02:35:00,16.13,16.22,15.998,16.17,1250000.0
2009-09-30 02:40:00,16.152,16.17,16.021,16.158,1150000.0
2009-09-30 02:45:00,16.008,16.184,16.005,16.137,3050000.0
2009-09-30 02:50:00,16.039,16.2,16.016,16.17,3100000.0
2009-09-30 02:55:00,16.16,16.17,15.992,15.999,4800000.0
2009-09-30 03:00:00,16.059,16.17,16.002,16.17,1400000.0
2009-09-30 03:05:00,16.101,16.179,16.012,16.119,2050000.0
2009-09-30 03:10:00,16.105,16.17,16.009,16.089,1750000.0
2009-09-30 03:15:00,16.053,16.17,15.988,16.063,1200000.0
2009-09-30 03:20:00,16.115,16.19,16.036,16.109,1300000.0
2009-09-30 03:25:00,16.136,16.2,15.991,16.126,1650000.0
2009-09-30 03:30:00,16.144,16.21,16.053,16.21,1000000.0
2009-09-30 03:35:00,16.2,16.21,16.028,16.124,1800000.0
2009-09-30 03:40:00,16.076,16.235,16.028,16.062,1900000.0
2009-09-30 03:50:00,16.149,16.21,16.031,16.21,1650000.0
2009-09-30 03:55:00,16.2,16.224,16.1,16.131,2800000.0
2009-09-30 04:00:00,16.168,16.215,16.069,16.153,1050000.0
2009-09-30 04:05:00,16.173,16.246,16.099,16.222,1500000.0
2009-09-30 04:10:00,16.222,16.262,16.123,16.173,1200000.0
2009-09-30 04:15:00,16.149,16.27,16.13,16.213,500000.0
2009-09-30 04:20:00,16.113,16.278,16.113,16.254,650000.0
2009-09-30 04:25:00,16.163,16.296,16.131,16.234,1700000.0
2009-09-30 04:30:00,16.228,16.279,16.114,16.196,2450000.0
2009-09-30 04:35:00,16.282,16.308,16.163,16.205,1850000.0
2009-09-30 04:40:00,16.234,16.288,16.133,16.133,2600000.0
2009-09-30 04:45:00,16.179,16.341,16.137,16.265,2550000.0
2009-09-30 04:50:00,16.152,16.29,16.134,16.239,2300000.0
2009-09-30 04:55:00,16.27,16.312,16.132,16.287,1950000.0
2009-09-30 05:00:00,16.193,16.284,16.126,16.194,900000.0
2009-09-30 05:05:00,16.3,16.31,16.153,16.29,1500000.0
2009-09-30 05:10:00,16.226,16.285,16.154,16.217,950000.0
2009-09-30 05:15:00,16.193,16.315,16.136,16.136,2050000.0
2009-09-30 05:20:00,16.267,16.312,16.099,16.167,1150000.0
2009-09-30 05:25:00,16.305,16.318,16.13,16.275,1150000.0
2009-09-30 05:30:00,16.27,16.279,16.086,16.093,1500000.0
2009-09-30 05:35:00,16.219,16.288,16.138,16.251,1200000.0
2009-09-30 05:40:00,16.248,16.305,16.171,16.276,1800000.0
2009-09-30 05:45:00,16.266,16.337,16.172,16.295,1700000.0
2009-09-30 05:50:00,16.237,16.293,16.125,16.283,1900000.0
2009-09-30 05:55:00,16.28,16.325,16.163,16.31,1700000.0
2009-09-30 06:00:00,16.262,16.311,16.146,16.203,2450000.0
2009-09-30 06:05:00,16.15,16.316,16.129,16.129,1950000.0
2009-09-30 06:10:00,16.204,16.298,16.146,16.275,1100000.0
2009-09-30 06:15:00,16.195,16.332,16.165,16.272,1750000.0
2009-09-30 06:20:00,16.247,16.322,16.144,16.18,1900000.0
2009-09-30 06:25:00,16.261,16.314,16.129,16.152,1850000.0
2009-09-30 06:30:00,16.285,16.285,16.13,16.188,2200000.0
2009-09-30 06:35:00,16.19,16.281,16.108,16.27,2100000.0
2009-09-30 06:40:00,16.25,16.289,16.132,16.264,2500000.0
2009-09-30 06:45:00,16.187,16.266,16.099,16.26,1750000.0
2009-09-30 06:50:00,16.15,16.287,16.108,16.266,1950000.0
2009-09-30 06:55:00,16.29,16.327,16.137,16.236,2500000.0
2009-09-30 07:00:00,16.214,16.34,16.148,16.16,1950000.0
2009-09-30 07:05:00,16.31,16.336,16.174,16.274,1600000.0
2009-09-30 07:10:00,16.207,16.306,16.135,16.225,3050000.0
2009-09-30 07:15:00,16.189,16.269,16.098,16.243,1800000.0
2009-09-30 07:20:00,16.171,16.302,16.106,16.204,1900000.0
2009-09-30 07:25:00,16.182,16.303,16.108,16.211,2000000.0
2009-09-30 07:30:00,16.268,16.33,16.142,16.195,2250000.0
2009-09-30 07:35:00,16.266,16.266,16.128,16.237,2150000.0
2009-09-30 07:40:00,16.219,16.295,16.092,16.171,2400000.0
2009-09-30 07:45:00,16.18,16.298,16.137,16.279,3200000.0
2009-09-30 07:50:00,16.208,16.316,16.144,16.273,3400000.0
2009-09-30 07:55:00,16.253,16.325,16.167,16.288,3400000.0
2009-09-30 08:00:00,16.279,16.324,16.151,16.25,2150000.0
2009-09-30 08:05:00,16.266,16.393,16.202,16.265,2650000.0
2009-09-30 08:10:00,16.243,16.364,16.157,16.225,2250000.0
2009-09-30 08:15:00,16.32,16.36,16.178,16.178,2350000.0
2009-09-30 08:20:00,16.227,16.326,16.181,16.219,2400000.0
2009-09-30 08:25:00,16.331,16.395,16.172,16.293,2100000.0
2009-09-30 08:30:00,16.194,16.353,16.186,16.234,2250000.0
2009-09-30 08:35:00,16.359,16.381,16.232,16.284,2050000.0
2009-09-30 08:40:00,16.332,16.377,16.215,16.261,2050000.0
2009-09-30 08:45:00,16.314,16.356,16.191,16.309,2700000.0
2009-09-30 08:50:00,16.276,16.345,16.166,16.246,2100000.0
2009-09-30 08:55:00,16.257,16.347,16.187,16.271,2000000.0
2009-09-30 09:00:00,16.268,16.368,16.156,16.207,2250000.0
2009-09-30 09:05:00,16.337,16.389,16.157,16.3,3300000.0
2009-09-30 09:10:00,16.228,16.351,16.128,16.332,2150000.0
2009-09-30 09:15:00,16.294,16.343,16.159,16.29,1850000.0
2009-09-30 09:20:00,16.298,16.33,16.147,16.277,3000000.0
2009-09-30 09:25:00,16.187,16.326,16.135,16.294,2350000.0
2009-09-30 09:30:00,16.215,16.3,16.127,16.196,2550000.0
2009-09-30 09:35:00,16.211,16.367,16.144,16.233,2400000.0
2009-09-30 09:40:00,16.186,16.317,16.166,16.247,2200000.0
2009-09-30 09:45:00,16.214,16.374,16.174,16.269,3000000.0
2009-09-30 09:50:00,16.275,16.324,16.178,16.231,2250000.0
2009-09-30 09:55:00,16.272,16.373,16.144,16.244,2900000.0
2009-09-30 10:00:00,16.218,16.33,16.169,16.298,2350000.0
2009-09-30 10:05:00,16.259,16.325,16.155,16.282,2700000.0
2009-09-30 10:10:00,16.202,16.328,16.169,16.328,2650000.0
2009-09-30 10:15:00,16.19,16.363,16.164,16.319,2200000.0
2009-09-30 10:20:00,16.26,16.395,16.168,16.237,2600000.0
2009-09-30 10:25:00,16.277,16.371,16.174,16.325,2100000.0
2009-09-30 10:30:00,16.28,16.408,16.211,16.295,2450000.0
2009-09-30 10:35:00,16.343,16.384,16.19,16.229,2100000.0
2009-09-30 10:40:00,16.272,16.388,16.216,16.323,2250000.0
2009-09-30 10:45:00,16.25,16.432,16.25,16.405,2300000.0
2009-09-30 10:50:00,16.378,16.425,16.24,16.309,2400000.0
2009-09-30 10:55:00,16.295,16.406,16.242,16.242,1950000.0
2009-09-30 11:00:00,16.304,16.419,16.236,16.34,2450000.0
2009-09-30 11:05:00,16.277,16.42,16.244,16.352,2200000.0
2009-09-30 11:10:00,16.293,16.408,16.258,16.326,2150000.0
2009-09-30 11:15:00,16.301,16.433,16.237,16.395,2100000.0
2009-09-30 11:20:00,16.266,16.44,16.266,16.315,2250000.0
2009-09-30 11:25:00,16.3,16.439,16.254,16.331,2400000.0
2009-09-30 11:30:00,16.318,16.46,16.298,16.399,2200000.0
2009-09-30 11:35:00,16.296,16.473,16.282,16.362,2150000.0
2009-09-30 11:40:00,16.34,16.429,16.254,16.405,2550000.0
2009-09-30 11:45:00,16.327,16.43,16.264,16.266,2150000.0
2009-09-30 11:50:00,16.34,16.408,16.245,16.312,2150000.0
2009-09-30 11:55:00,16.348,16.442,16.264,16.264,2050000.0
2009-09-30 12:00:00,16.4,16.412,16.226,16.31,2700000.0
2009-09-30 12:05:00,16.401,16.447,16.251,16.376,2350000.0
2009-09-30 12:10:00,16.386,16.443,16.257,16.399,2050000.0
2009-09-30 12:15:00,16.33,16.411,16.249,16.306,2300000.0
2009-09-30 12:20:00,16.271,16.43,16.256,16.379,2950000.0
2009-09-30 12:25:00,16.414,16.438,16.257,16.415,2000000.0
2009-09-30 12:30:00,16.326,16.433,16.254,16.321,2000000.0
2009-09-30 12:35:00,16.409,16.495,16.315,16.332,2200000.0
2009-09-30 12:40:00,16.457,16.471,16.279,16.327,2250000.0
2009-09-30 12:45:00,16.421,16.483,16.275,16.338,2150000.0
2009-09-30 12:50:00,16.338,16.44,16.293,16.362,2250000.0
2009-09-30 12:55:00,16.309,16.427,16.279,16.316,2000000.0
2009-09-30 13:00:00,16.427,16.453,16.276,16.418,2250000.0
2009-09-30 13:05:00,16.3,16.436,16.294,16.354,2350000.0
2009-09-30 13:10:00,16.36,16.421,16.277,16.372,2200000.0
2009-09-30 13:15:00,16.309,16.415,16.253,16.301,2200000.0
2009-09-30 13:20:00,16.348,16.435,16.254,16.416,2200000.0
2009-09-30 13:25:00,16.397,16.445,16.24,16.297,2300000.0
2009-09-30 13:30:00,16.385,16.402,16.245,16.314,2350000.0
2009-09-30 13:35:00,16.361,16.403,16.264,16.369,2150000.0
2009-09-30 13:40:00,16.407,16.407,16.239,16.358,2650000.0
2009-09-30 13:45:00,16.366,16.409,16.262,16.316,2200000.0
2009-09-30 13:50:00,16.295,16.415,16.247,16.335,2000000.0
2009-09-30 13:55:00,16.402,16.411,16.267,16.328,2100000.0
2009-09-30 14:00:00,16.369,16.458,16.273,16.42,2350000.0
2009-09-30 14:05:00,16.368,16.443,16.227,16.278,2150000.0
2009-09-30 14:10:00,16.266,16.415,16.252,16.299,2300000.0
2009-09-30 14:15:00,16.336,16.408,16.234,16.324,2350000.0
2009-09-30 14:20:00,16.31,16.409,16.225,16.34,2550000.0
2009-09-30 14:25:00,16.376,16.408,16.247,16.347,2350000.0
2009-09-30 14:30:00,16.338,16.449,16.223,16.313,2300000.0
2009-09-30 14:35:00,16.412,16.468,16.273,16.335,2550000.0
2009-09-30 14:40:00,16.346,16.457,16.267,16.363,2450000.0
2009-09-30 14:45:00,16.348,16.416,16.228,16.268,2050000.0
2009-09-30 14:50:00,16.288,16.409,16.253,16.316,2200000.0
2009-09-30 14:55:00,16.296,16.391,16.192,16.371,2350000.0
2009-09-30 15:00:00,16.323,16.381,16.194,16.298,2000000.0
2009-09-30 15:05:00,16.331,16.365,16.199,16.356,1900000.0
2009-09-30 15:10:00,16.265,16.411,16.204,16.228,2100000.0
2009-09-30 15:15:00,16.374,16.398,16.221,16.245,2250000.0
2009-09-30 15:20:00,16.34,16.364,16.21,16.269,2850000.0
2009-09-30 15:25:00,16.381,16.383,16.242,16.281,2150000.0
2009-09-30 15:30:00,16.318,16.407,16.268,16.381,1900000.0
2009-09-30 15:35:00,16.365,16.456,16.252,16.325,2200000.0
2009-09-30 15:40:00,16.29,16.413,16.206,16.301,2350000.0
2009-09-30 15:45:00,16.212,16.367,16.188,16.336,2000000.0
2009-09-30 15:50:00,16.257,16.376,16.136,16.277,2250000.0
2009-09-30 15:55:00,16.228,16.284,16.097,16.161,1950000.0
2009-09-30 16:00:00,16.091,16.245,16.085,16.21,2500000.0
2009-09-30 16:05:00,16.211,16.229,16.073,16.225,2300000.0
2009-09-30 16:10:00,16.237,16.264,16.101,16.101,2250000.0
2009-09-30 16:15:00,16.191,16.265,16.08,16.247,2200000.0
2009-09-30 16:20:00,16.243,16.267,16.107,16.214,2300000.0
2009-09-30 16:25:00,16.168,16.247,16.103,16.218,2350000.0
2009-09-30 16:30:00,16.251,16.286,16.082,16.248,2200000.0
2009-09-30 16:35:00,16.159,16.317,16.145,16.276,2250000.0
2009-09-30 16:40:00,16.19,16.304,16.151,16.229,2350000.0
2009-09-30 16:45:00,16.18,16.317,16.138,16.138,2350000.0
2009-09-30 16:50:00,16.176,16.312,16.107,16.232,2050000.0
2009-09-30 16:55:00,16.156,16.301,16.134,16.205,2450000.0
2009-09-30 17:00:00,16.202,16.342,16.15,16.219,1950000.0
2009-09-30 17:05:00,16.236,16.324,16.127,16.285,2350000.0
2009-09-30 17:10:00,16.296,16.307,16.119,16.134,2150000.0
2009-09-30 17:15:00,16.183,16.31,16.135,16.191,2350000.0
2009-09-30 17:20:00,16.306,16.386,16.168,16.317,2100000.0
2009-09-30 17:25:00,16.325,16.365,16.172,16.326,2300000.0
2009-09-30 17:30:00,16.245,16.365,16.197,16.272,2350000.0
2009-09-30 17:35:00,16.394,16.434,16.236,16.388,2300000.0
2009-09-30 17:40:00,16.314,16.362,16.188,16.198,2800000.0
2009-09-30 17:45:00,16.279,16.4,16.208,16.326,2400000.0
2009-09-30 17:50:00,16.344,16.401,16.257,16.337,2400000.0
2009-09-30 17:55:00,16.402,16.437,16.259,16.285,2450000.0
2009-09-30 18:00:00,16.296,16.431,16.238,16.386,2200000.0
2009-09-30 18:05:00,16.362,16.397,16.215,16.261,2800000.0
2009-09-30 18:10:00,16.298,16.399,16.257,16.38,3150000.0
2009-09-30 18:15:00,16.303,16.518,16.274,16.366,3700000.0
2009-09-30 18:20:00,16.386,16.517,16.315,16.34,5500000.0
2009-09-30 18:25:00,16.372,16.561,16.35,16.437,3600000.0
2009-09-30 18:30:00,16.444,16.562,16.402,16.428,4100000.0
2009-09-30 18:35:00,16.434,16.531,16.382,16.445,3050000.0
2009-09-30 18:40:00,16.455,16.603,16.395,16.524,6850000.0
2009-09-30 18:45:00,16.498,16.63,16.413,16.508,4700000.0
2009-09-30 18:50:00,16.502,16.599,16.444,16.514,4450000.0
2009-09-30 18:55:00,16.473,16.588,16.428,16.538,4900000.0
2009-09-30 19:00:00,16.574,16.58,16.434,16.507,2250000.0
2009-09-30 19:05:00,16.494,16.596,16.459,16.495,2200000.0
2009-09-30 19:10:00,16.568,16.592,16.406,16.445,1850000.0
2009-09-30 19:15:00,16.476,16.558,16.369,16.523,1900000.0
2009-09-30 19:20:00,16.428,16.602,16.411,16.594,2150000.0
2009-09-30 19:25:00,16.537,16.643,16.47,16.504,2200000.0
2009-09-30 19:30:00,16.609,16.625,16.463,16.501,1950000.0
2009-09-30 19:35:00,16.57,16.615,16.45,16.501,2050000.0
2009-09-30 19:40:00,16.484,16.61,16.451,16.511,2150000.0
2009-09-30 19:45:00,16.491,16.631,16.466,16.59,1850000.0
2009-09-30 19:50:00,16.607,16.635,16.451,16.53,1950000.0
2009-09-30 19:55:00,16.512,16.669,16.506,16.526,2350000.0
2009-09-30 20:00:00,16.632,16.632,16.477,16.623,2350000.0
2009-09-30 20:05:00,16.55,16.66,16.472,16.622,2150000.0
2009-09-30 20:10:00,16.593,16.622,16.435,16.557,2400000.0
2009-09-30 20:15:00,16.551,16.702,16.502,16.583,2300000.0
2009-09-30 20:20:00,16.617,16.646,16.484,16.594,2150000.0
2009-09-30 20:25:00,16.506,16.644,16.482,16.581,1800000.0
2009-09-30 20:30:00,16.547,16.67,16.476,16.633,2200000.0
2009-09-30 20:35:00,16.63,16.661,16.461,16.556,2050000.0
2009-09-30 20:40:00,16.567,16.651,16.461,16.569,2250000.0
2009-09-30 20:45:00,16.63,16.641,16.446,16.54,1800000.0
2009-09-30 20:50:00,16.493,16.627,16.475,16.619,1300000.0
2009-09-30 20:55:00,16.494,16.614,16.464,16.566,1800000.0
2009-09-30 21:00:00,16.581,16.621,16.426,16.578,2250000.0
2009-09-30 21:05:00,16.49,16.641,16.428,16.56,1850000.0
2009-09-30 21:10:00,16.542,16.64,16.432,16.508,2250000.0
2009-09-30 21:15:00,16.556,16.589,16.405,16.55,1750000.0
2009-09-30 21:20:00,16.579,16.584,16.445,16.468,2100000.0
2009-09-30 21:25:00,16.539,16.61,16.418,16.552,2050000.0
2009-09-30 21:30:00,16.54,16.612,16.416,16.506,2500000.0
2009-09-30 21:35:00,16.61,16.61,16.434,16.531,1850000.0
2009-09-30 21:40:00,16.533,16.582,16.432,16.567,2050000.0
2009-09-30 21:45:00,16.478,16.576,16.422,16.489,1550000.0
2009-09-30 21:50:00,16.564,16.634,16.446,16.503,2350000.0
2009-09-30 21:55:00,16.57,16.619,16.483,16.619,1800000.0
2009-09-30 22:00:00,16.48,16.611,16.434,16.48,2200000.0
2009-09-30 22:05:00,16.567,16.646,16.488,16.547,1600000.0
2009-09-30 22:10:00,16.602,16.64,16.463,16.516,2600000.0
2009-09-30 22:15:00,16.484,16.63,16.484,16.63,1700000.0
2009-09-30 22:20:00,16.523,16.654,16.457,16.504,2550000.0
2009-09-30 22:25:00,16.595,16.638,16.47,16.553,2000000.0
2009-09-30 22:30:00,16.495,16.624,16.489,16.547,2450000.0
2009-09-30 22:35:00,16.593,16.699,16.508,16.523,1300000.0
2009-09-30 22:40:00,16.587,16.652,16.481,16.565,2500000.0
2009-09-30 22:45:00,16.596,16.647,16.49,16.564,2050000.0
2009-09-30 22:50:00,16.604,16.649,16.457,16.624,2250000.0
2009-09-30 22:55:00,16.527,16.651,16.479,16.602,2000000.0
2009-09-30 23:00:00,16.612,16.672,16.465,16.555,2450000.0
2009-09-30 23:05:00,16.571,16.648,16.48,16.562,2550000.0
2009-09-30 23:10:00,16.53,16.617,16.449,16.617,2600000.0
2009-09-30 23:15:00,16.543,16.61,16.459,16.61,800000.0
2009-09-30 23:20:00,16.529,16.575,16.416,16.44,900000.0
2009-09-30 23:25:00,16.62,16.649,16.476,16.476,800000.0
2009-09-30 23:30:00,16.578,16.578,16.445,16.538,550000.0
2009-09-30 23:40:00,16.514,16.581,16.443,16.581,700000.0
2009-09-30 23:50:00,16.464,16.584,16.421,16.519,1300000.0
2009-09-30 23:55:00,16.476,16.584,16.476,16.476,350000.0
2009-10-01 00:00:00,16.562,16.637,16.45,16.587,3000000.0
2009-10-01 00:05:00,16.471,16.645,16.418,16.607,2200000.0
2009-10-01 00:10:00,16.569,16.629,16.457,16.585,2600000.0
2009-10-01 00:15:00,16.558,16.627,16.551,16.586,450000.0
2009-10-01 00:20:00,16.44,16.634,16.411,16.634,2500000.0
2009-10-01 00:25:00,16.578,16.644,16.464,16.496,1750000.0
2009-10-01 00:30:00,16.558,16.713,16.456,16.605,2000000.0
2009-10-01 00:35:00,16.608,16.712,16.565,16.577,2150000.0
2009-10-01 00:40:00,16.681,16.723,16.505,16.611,3000000.0
2009-10-01 00:45:00,16.703,16.749,16.574,16.699,2000000.0
2009-10-01 00:50:00,16.642,16.755,16.539,16.584,1700000.0
2009-10-01 00:55:00,16.611,16.73,16.56,16.678,2100000.0
2009-10-01 01:00:00,16.7,16.743,16.517,16.703,2800000.0
2009-10-01 01:05:00,16.656,16.74,16.552,16.614,3000000.0
2009-10-01 01:10:00,16.617,16.746,16.55,16.716,2200000.0
2009-10-01 01:15:00,16.584,16.785,16.584,16.668,2350000.0
2009-10-01 01:20:00,16.67,16.78,16.586,16.744,2550000.0
2009-10-01 01:25:00,16.605,16.722,16.544,16.681,1800000.0
2009-10-01 01:30:00,16.715,16.761,16.597,16.727,2600000.0
2009-10-01 01:35:00,16.612,16.763,16.57,16.719,2900000.0
2009-10-01 01:40:00,16.652,16.729,16.541,16.705,2950000.0
2009-10-01 01:45:00,16.545,16.726,16.545,16.689,3500000.0
2009-10-01 01:50:00,16.683,16.76,16.559,16.644,2650000.0
2009-10-01 01:55:00,16.684,16.745,16.529,16.59,2550000.0
2009-10-01 02:00:00,16.713,16.733,16.544,16.601,1750000.0
2009-10-01 02:05:00,16.633,16.785,16.551,16.688,3350000.0
2009-10-01 02:10:00,16.671,16.723,16.557,16.682,2200000.0
2009-10-01 02:15:00,16.684,16.724,16.529,16.71,3100000.0
2009-10-01 02:20:00,16.617,16.729,16.503,16.578,2350000.0
2009-10-01 02:25:00,16.644,16.687,16.497,16.646,3450000.0
2009-10-01 02:30:00,16.538,16.731,16.535,16.599,3500000.0
2009-10-01 02:35:00,16.574,16.715,16.521,16.639,2250000.0
2009-10-01 02:40:00,16.659,16.687,16.534,16.687,1100000.0
2009-10-01 02:45:00,16.579,16.754,16.493,16.669,2150000.0
2009-10-01 02:50:00,16.55,16.675,16.544,16.544,1750000.0
2009-10-01 02:55:00,16.52,16.689,16.52,16.555,2800000.0
2009-10-01 03:00:00,16.595,16.681,16.508,16.631,1650000.0
2009-10-01 03:05:00,16.629,16.685,16.486,16.639,1600000.0
2009-10-01 03:10:00,16.62,16.695,16.529,16.633,1500000.0
2009-10-01 03:15:00,16.633,16.699,16.572,16.614,2000000.0
2009-10-01 03:20:00,16.572,16.667,16.51,16.554,1400000.0
2009-10-01 03:25:00,16.646,16.676,16.499,16.622,2000000.0
2009-10-01 03:30:00,16.632,16.656,16.486,16.526,2000000.0
2009-10-01 03:35:00,16.485,16.633,16.485,16.572,1600000.0
2009-10-01 03:40:00,16.523,16.654,16.475,16.544,2100000.0
2009-10-01 03:45:00,16.612,16.662,16.479,16.585,1900000.0
2009-10-01 03:50:00,16.615,16.68,16.514,16.616,2200000.0
2009-10-01 03:55:00,16.6,16.677,16.517,16.571,2250000.0
2009-10-01 04:00:00,16.596,16.65,16.488,16.65,1100000.0
2009-10-01 04:05:00,16.622,16.692,16.514,16.514,850000.0
2009-10-01 04:10:00,16.508,16.701,16.508,16.554,1150000.0
2009-10-01 04:15:00,16.556,16.687,16.52,16.602,2850000.0
2009-10-01 04:20:00,16.628,16.686,16.515,16.645,2350000.0
2009-10-01 04:25:00,16.537,16.668,16.489,16.506,2550000.0
2009-10-01 04:30:00,16.616,16.661,16.469,16.516,1750000.0
2009-10-01 04:35:00,16.607,16.689,16.489,16.586,1450000.0
2009-10-01 04:40:00,16.557,16.713,16.508,16.618,2150000.0
2009-10-01 04:45:00,16.524,16.688,16.484,16.626,2000000.0
2009-10-01 04:50:00,16.514,16.695,16.514,16.576,2050000.0
2009-10-01 04:55:00,16.515,16.621,16.461,16.607,1850000.0
2009-10-01 05:00:00,16.54,16.642,16.477,16.543,1200000.0
2009-10-01 05:05:00,16.627,16.654,16.493,16.528,1600000.0
2009-10-01 05:10:00,16.518,16.66,16.488,16.5,1500000.0
2009-10-01 05:15:00,16.576,16.643,16.478,16.478,1150000.0
2009-10-01 05:20:00,16.589,16.638,16.509,16.531,650000.0
2009-10-01 05:25:00,16.518,16.658,16.481,16.633,1100000.0
2009-10-01 05:30:00,16.602,16.636,16.485,16.529,1800000.0
2009-10-01 05:35:00,16.554,16.628,16.494,16.602,950000.0
2009-10-01 05:40:00,16.611,16.658,16.52,16.615,1250000.0
2009-10-01 05:45:00,16.524,16.608,16.498,16.591,550000.0
2009-10-01 05:50:00,16.579,16.698,16.517,16.612,1600000.0
2009-10-01 05:55:00,16.563,16.638,16.508,16.597,400000.0
2009-10-01 06:00:00,16.575,16.63,16.466,16.602,1850000.0
2009-10-01 06:05:00,16.485,16.657,16.47,16.472,1900000.0
2009-10-01 06:10:00,16.548,16.674,16.491,16.628,900000.0
2009-10-01 06:15:00,16.543,16.641,16.497,16.641,1750000.0
2009-10-01 06:20:00,16.602,16.637,16.471,16.523,2100000.0
2009-10-01 06:25:00,16.606,16.676,16.501,16.501,1800000.0
2009-10-01 06:30:00,16.627,16.694,16.455,16.54,2200000.0
2009-10-01 06:35:00,16.576,16.629,16.479,16.611,2250000.0
2009-10-01 06:40:00,16.568,16.614,16.461,16.585,2500000.0
2009-10-01 06:45:00,16.588,16.611,16.455,16.586,2150000.0
2009-10-01 06:50:00,16.456,16.594,16.442,16.482,2050000.0
2009-10-01 06:55:00,16.462,16.585,16.417,16.573,1950000.0
2009-10-01 07:00:00,16.499,16.592,16.424,16.477,2000000.0
2009-10-01 07:05:00,16.592,16.629,16.478,16.554,2150000.0
2009-10-01 07:10:00,16.483,16.616,16.383,16.601,3050000.0
2009-10-01 07:15:00,16.534,16.632,16.415,16.555,2000000.0
2009-10-01 07:20:00,16.476,16.619,16.44,16.542,1900000.0
2009-10-01 07:25:00,16.52,16.651,16.457,16.547,2000000.0
2009-10-01 07:30:00,16.605,16.672,16.485,16.532,2250000.0
2009-10-01 07:35:00,16.616,16.639,16.464,16.577,2150000.0
2009-10-01 07:40:00,16.542,16.626,16.462,16.462,2400000.0
2009-10-01 07:45:00,16.496,16.638,16.437,16.546,3200000.0
2009-10-01 07:50:00,16.447,16.564,16.41,16.53,3400000.0
2009-10-01 07:55:00,16.512,16.566,16.369,16.514,3400000.0
2009-10-01 08:00:00,16.522,16.538,16.395,16.414,2150000.0
2009-10-01 08:05:00,16.443,16.573,16.357,16.471,2650000.0
2009-10-01 08:10:00,16.464,16.568,16.382,16.411,2250000.0
2009-10-01 08:15:00,16.531,16.589,16.394,16.399,2350000.0
2009-10-01 08:20:00,16.429,16.529,16.366,16.409,2400000.0
2009-10-01 08:25:00,16.411,16.549,16.376,16.479,2750000.0
2009-10-01 08:30:00,16.383,16.553,16.362,16.393,2250000.0
2009-10-01 08:35:00,16.503,16.512,16.337,16.441,2050000.0
2009-10-01 08:40:00,16.479,16.541,16.392,16.447,2250000.0
2009-10-01 08:45:00,16.499,16.554,16.352,16.529,2700000.0
2009-10-01 08:50:00,16.465,16.57,16.367,16.488,2050000.0
2009-10-01 08:55:00,16.49,16.576,16.419,16.475,2000000.0
2009-10-01 09:00:00,16.461,16.551,16.408,16.428,2400000.0
2009-10-01 09:05:00,16.543,16.627,16.398,16.598,3300000.0
2009-10-01 09:10:00,16.529,16.612,16.407,16.592,2500000.0
2009-10-01 09:15:00,16.574,16.591,16.407,16.548,2250000.0
2009-10-01 09:20:00,16.554,16.584,16.418,16.528,3000000.0
2009-10-01 09:25:00,16.419,16.596,16.419,16.552,2250000.0
2009-10-01 09:30:00,16.496,16.607,16.445,16.514,2550000.0
2009-10-01 09:35:00,16.482,16.655,16.479,16.576,2400000.0
2009-10-01 09:40:00,16.535,16.67,16.467,16.593,2200000.0
2009-10-01 09:45:00,16.53,16.671,16.498,16.626,3000000.0
2009-10-01 09:50:00,16.622,16.687,16.539,16.593,2250000.0
2009-10-01 09:55:00,16.644,16.702,16.505,16.579,2900000.0
2009-10-01 10:00:00,16.563,16.675,16.493,16.656,2350000.0
2009-10-01 10:05:00,16.594,16.656,16.494,16.613,2700000.0
2009-10-01 10:10:00,16.508,16.639,16.453,16.635,2650000.0
2009-10-01 10:15:00,16.498,16.657,16.487,16.627,2200000.0
2009-10-01 10:20:00,16.574,16.685,16.512,16.512,2600000.0
2009-10-01 10:25:00,16.567,16.665,16.511,16.624,2100000.0
2009-10-01 10:30:00,16.575,16.68,16.498,16.569,2450000.0
2009-10-01 10:35:00,16.641,16.705,16.474,16.53,2100000.0
2009-10-01 10:40:00,16.572,16.681,16.522,16.62,2250000.0
2009-10-01 10:45:00,16.544,16.673,16.466,16.604,2300000.0
2009-10-01 10:50:00,16.563,16.635,16.439,16.483,2400000.0
2009-10-01 10:55:00,16.444,16.589,16.433,16.433,1950000.0
2009-10-01 11:00:00,16.524,16.617,16.414,16.549,2450000.0
2009-10-01 11:05:00,16.493,16.642,16.464,16.583,2250000.0
2009-10-01 11:10:00,16.517,16.63,16.465,16.52,2150000.0
2009-10-01 11:15:00,16.477,16.617,16.428,16.606,2100000.0
2009-10-01 11:20:00,16.47,16.653,16.47,16.509,2250000.0
2009-10-01 11:25:00,16.51,16.665,16.446,16.468,2400000.0
2009-10-01 11:30:00,16.487,16.612,16.466,16.549,2200000.0
2009-10-01 11:35:00,16.477,16.651,16.452,16.531,2150000.0
2009-10-01 11:40:00,16.517,16.639,16.453,16.573,2550000.0
2009-10-01 11:45:00,16.484,16.597,16.447,16.449,2150000.0
2009-10-01 11:50:00,16.505,16.601,16.408,16.462,2150000.0
2009-10-01 11:55:00,16.523,16.617,16.45,16.48,2050000.0
2009-10-01 12:00:00,16.559,16.596,16.371,16.442,2700000.0
2009-10-01 12:05:00,16.527,16.559,16.409,16.52,2350000.0
2009-10-01 12:10:00,16.52,16.559,16.392,16.55,2050000.0
2009-10-01 12:15:00,16.477,16.574,16.424,16.462,2300000.0
2009-10-01 12:20:00,16.43,16.587,16.42,16.538,2950000.0
2009-10-01 12:25:00,16.572,16.579,16.424,16.568,2000000.0
2009-10-01 12:30:00,16.495,16.603,16.44,16.454,2000000.0
2009-10-01 12:35:00,16.532,16.587,16.434,16.464,2200000.0
2009-10-01 12:40:00,16.584,16.595,16.45,16.498,2250000.0
2009-10-01 12:45:00,16.566,16.625,16.46,16.54,2150000.0
2009-10-01 12:50:00,16.518,16.627,16.459,16.542,2250000.0
2009-10-01 12:55:00,16.477,16.582,16.425,16.455,2000000.0
2009-10-01 13:00:00,16.551,16.58,16.388,16.497,2250000.0
2009-10-01 13:05:00,16.401,16.579,16.385,16.46,2350000.0
2009-10-01 13:10:00,16.471,16.566,16.418,16.53,2200000.0
2009-10-01 13:15:00,16.447,16.612,16.387,16.463,2200000.0
2009-10-01 13:20:00,16.496,16.562,16.415,16.532,2200000.0
2009-10-01 13:25:00,16.518,16.567,16.369,16.399,2300000.0
2009-10-01 13:30:00,16.506,16.536,16.376,16.457,2350000.0
2009-10-01 13:35:00,16.505,16.559,16.388,16.528,2150000.0
2009-10-01 13:40:00,16.54,16.554,16.366,16.517,2650000.0
2009-10-01 13:45:00,16.508,16.562,16.413,16.487,2200000.0
2009-10-01 13:50:00,16.446,16.562,16.394,16.488,2000000.0
2009-10-01 13:55:00,16.584,16.604,16.41,16.47,2100000.0
2009-10-01 14:00:00,16.524,16.572,16.372,16.528,2350000.0
2009-10-01 14:05:00,16.515,16.549,16.396,16.435,2150000.0
2009-10-01 14:10:00,16.418,16.571,16.363,16.426,2300000.0
2009-10-01 14:15:00,16.472,16.541,16.375,16.454,2350000.0
2009-10-01 14:20:00,16.446,16.547,16.382,16.502,2550000.0
2009-10-01 14:25:00,16.51,16.539,16.368,16.52,2350000.0
2009-10-01 14:30:00,16.528,16.593,16.389,16.415,2300000.0
2009-10-01 14:35:00,16.519,16.596,16.423,16.485,2550000.0
2009-10-01 14:40:00,16.503,16.603,16.426,16.533,2450000.0
2009-10-01 14:45:00,16.557,16.627,16.46,16.471,2050000.0
2009-10-01 14:50:00,16.512,16.642,16.468,16.55,2200000.0
2009-10-01 14:55:00,16.519,16.669,16.455,16.643,2350000.0
2009-10-01 15:00:00,16.596,16.633,16.449,16.579,2000000.0
2009-10-01 15:05:00,16.601,16.618,16.434,16.618,1900000.0
2009-10-01 15:10:00,16.488,16.633,16.478,16.518,2100000.0
2009-10-01 15:15:00,16.659,16.693,16.499,16.506,2250000.0
2009-10-01 15:20:00,16.624,16.674,16.484,16.549,2850000.0
2009-10-01 15:25:00,16.655,16.655,16.508,16.566,2150000.0
2009-10-01 15:30:00,16.586,16.666,16.481,16.607,1900000.0
2009-10-01 15:35:00,16.591,16.636,16.44,16.539,2200000.0
2009-10-01 15:40:00,16.483,16.663,16.469,16.594,2350000.0
2009-10-01 15:45:00,16.5,16.678,16.5,16.666,2000000.0
2009-10-01 15:50:00,16.577,16.675,16.491,16.647,2250000.0
2009-10-01 15:55:00,16.607,16.681,16.518,16.599,1950000.0
2009-10-01 16:00:00,16.534,16.662,16.496,16.627,2500000.0
2009-10-01 16:05:00,16.634,16.667,16.496,16.626,2300000.0
2009-10-01 16:10:00,16.629,16.648,16.478,16.503,2250000.0
2009-10-01 16:15:00,16.6,16.617,16.443,16.577,2200000.0
2009-10-01 16:20:00,16.562,16.589,16.418,16.552,2300000.0
2009-10-01 16:25:00,16.498,16.587,16.434,16.569,2350000.0
2009-10-01 16:30:00,16.598,16.621,16.442,16.529,2200000.0
2009-10-01 16:35:00,16.474,16.637,16.464,16.622,2250000.0
2009-10-01 16:40:00,16.552,16.675,16.494,16.553,2350000.0
2009-10-01 16:45:00,16.514,16.639,16.459,16.459,2350000.0
2009-10-01 16:50:00,16.496,16.621,16.454,16.549,2050000.0
2009-10-01 16:55:00,16.489,16.675,16.489,16.553,2450000.0
2009-10-01 17:00:00,16.543,16.647,16.412,16.439,1950000.0
2009-10-01 17:05:00,16.509,16.599,16.377,16.511,2350000.0
2009-10-01 17:10:00,16.522,16.537,16.362,16.413,2150000.0
2009-10-01 17:15:00,16.433,16.558,16.372,16.457,2350000.0
2009-10-01 17:20:00,16.522,16.551,16.377,16.451,2100000.0
2009-10-01 17:25:00,16.53,16.532,16.314,16.424,2300000.0
2009-10-01 17:30:00,16.32,16.451,16.257,16.312,2350000.0
2009-10-01 17:35:00,16.386,16.407,16.244,16.398,2300000.0
2009-10-01 17:40:00,16.345,16.491,16.261,16.315,2800000.0
2009-10-01 17:45:00,16.363,16.437,16.237,16.355,2400000.0
2009-10-01 17:50:00,16.383,16.45,16.304,16.373,2400000.0
2009-10-01 17:55:00,16.42,16.444,16.23,16.271,2450000.0
2009-10-01 18:00:00,16.281,16.39,16.226,16.375,2200000.0
2009-10-01 18:05:00,16.35,16.471,16.23,16.308,2800000.0
2009-10-01 18:10:00,16.299,16.447,16.236,16.418,3150000.0
2009-10-01 18:15:00,16.356,16.462,16.315,16.343,3700000.0
2009-10-01 18:20:00,16.356,16.48,16.302,16.365,5500000.0
2009-10-01 18:25:00,16.349,16.515,16.277,16.365,3600000.0
2009-10-01 18:30:00,16.364,16.508,16.343,16.392,4100000.0
2009-10-01 18:35:00,16.408,16.5,16.365,16.396,3050000.0
2009-10-01 18:40:00,16.419,16.497,16.292,16.388,6850000.0
2009-10-01 18:45:00,16.367,16.468,16.295,16.414,4700000.0
2009-10-01 18:50:00,16.361,16.46,16.304,16.415,4450000.0
2009-10-01 18:55:00,16.376,16.489,16.336,16.469,4900000.0
2009-10-01 19:00:00,16.454,16.484,16.337,16.41,2250000.0
2009-10-01 19:05:00,16.39,16.475,16.32,16.352,2200000.0
2009-10-01 19:10:00,16.439,16.439,16.27,16.314,2300000.0
2009-10-01 19:15:00,16.338,16.456,16.275,16.413,1900000.0
2009-10-01 19:20:00,16.291,16.398,16.219,16.355,2150000.0
2009-10-01 19:25:00,16.323,16.452,16.256,16.281,2200000.0
2009-10-01 19:30:00,16.401,16.403,16.247,16.292,1950000.0
2009-10-01 19:35:00,16.38,16.413,16.271,16.313,2050000.0
2009-10-01 19:40:00,16.309,16.465,16.25,16.355,2250000.0
2009-10-01 19:45:00,16.335,16.471,16.284,16.405,2150000.0
2009-10-01 19:50:00,16.445,16.445,16.265,16.326,1950000.0
2009-10-01 19:55:00,16.393,16.448,16.259,16.315,1600000.0
2009-10-01 20:00:00,16.41,16.47,16.27,16.436,2350000.0
2009-10-01 20:05:00,16.349,16.43,16.265,16.417,2000000.0
2009-10-01 20:10:00,16.392,16.48,16.286,16.442,2550000.0
2009-10-01 20:15:00,16.37,16.482,16.277,16.34,2300000.0
2009-10-01 20:20:00,16.42,16.45,16.27,16.393,2200000.0
2009-10-01 20:25:00,16.318,16.485,16.3,16.416,1800000.0
2009-10-01 20:30:00,16.367,16.509,16.3,16.425,2200000.0
2009-10-01 20:35:00,16.438,16.464,16.315,16.387,2050000.0
2009-10-01 20:40:00,16.391,16.442,16.286,16.377,2250000.0
2009-10-01 20:45:00,16.425,16.426,16.231,16.329,1850000.0
2009-10-01 20:50:00,16.283,16.442,16.276,16.435,1750000.0
2009-10-01 20:55:00,16.301,16.419,16.268,16.372,1800000.0
2009-10-01 21:00:00,16.382,16.422,16.249,16.366,2250000.0
2009-10-01 21:05:00,16.311,16.405,16.237,16.329,1600000.0
2009-10-01 21:10:00,16.344,16.394,16.232,16.362,1850000.0
2009-10-01 21:15:00,16.395,16.439,16.269,16.392,1750000.0
2009-10-01 21:20:00,16.412,16.413,16.269,16.281,850000.0
2009-10-01 21:25:00,16.316,16.393,16.24,16.355,1700000.0
2009-10-01 21:30:00,16.37,16.42,16.271,16.331,2500000.0
2009-10-01 21:35:00,16.4,16.4,16.264,16.353,950000.0
2009-10-01 21:40:00,16.375,16.441,16.275,16.407,2350000.0
2009-10-01 21:45:00,16.345,16.397,16.294,16.396,250000.0
2009-10-01 21:50:00,16.375,16.383,16.208,16.315,1950000.0
2009-10-01 21:55:00,16.323,16.344,16.188,16.313,1700000.0
2009-10-01 22:00:00,16.276,16.368,16.156,16.2,2000000.0
2009-10-01 22:05:00,16.266,16.299,16.188,16.233,1950000.0
2009-10-01 22:10:00,16.304,16.313,16.144,16.19,2550000.0
2009-10-01 22:15:00,16.222,16.32,16.183,16.248,2000000.0
2009-10-01 22:20:00,16.21,16.38,16.147,16.219,2950000.0
2009-10-01 22:25:00,16.288,16.347,16.199,16.243,1100000.0
2009-10-01 22:30:00,16.197,16.336,16.175,16.259,1600000.0
2009-10-01 22:35:00,16.3,16.319,16.208,16.283,500000.0
2009-10-01 22:40:00,16.299,16.339,16.177,16.249,2750000.0
2009-10-01 22:45:00,16.291,16.335,16.184,16.251,1350000.0
2009-10-01 22:50:00,16.348,16.386,16.215,16.341,1800000.0
2009-10-01 22:55:00,16.23,16.365,16.178,16.315,1500000.0
2009-10-01 23:00:00,16.327,16.387,16.156,16.241,2600000.0
2009-10-01 23:05:00,16.244,16.383,16.168,16.299,2150000.0
2009-10-01 23:10:00,16.3,16.373,16.179,16.274,2000000.0
2009-10-01 23:15:00,16.29,16.324,16.203,16.312,450000.0
2009-10-01 23:20:00,16.259,16.305,16.178,16.298,550000.0
2009-10-01 23:30:00,16.308,16.323,16.175,16.195,650000.0
2009-10-01 23:40:00,16.244,16.311,16.173,16.311,700000.0
2009-10-01 23:45:00,16.17,16.284,16.17,16.284,100000.0
2009-10-01 23:50:00,16.194,16.314,16.158,16.284,1600000.0
2009-10-02 00:00:00,16.451,16.451,16.17,16.286,3100000.0
2009-10-02 00:05:00,16.165,16.315,16.103,16.191,1300000.0
2009-10-02 00:10:00,16.284,16.301,16.147,16.28,2050000.0
2009-10-02 00:15:00,16.302,16.31,16.133,16.256,2100000.0
2009-10-02 00:20:00,16.126,16.29,16.102,16.29,2550000.0
2009-10-02 00:25:00,16.256,16.305,16.162,16.222,1100000.0
2009-10-02 00:30:00,16.166,16.345,16.166,16.28,1600000.0
2009-10-02 00:35:00,16.317,16.317,16.175,16.195,2100000.0
2009-10-02 00:40:00,16.289,16.337,16.153,16.31,2250000.0
2009-10-02 00:45:00,16.31,16.371,16.191,16.305,1600000.0
2009-10-02 00:50:00,16.291,16.34,16.203,16.244,1550000.0
2009-10-02 00:55:00,16.216,16.391,16.216,16.235,1750000.0
2009-10-02 01:00:00,16.364,16.373,16.208,16.334,1950000.0
2009-10-02 01:05:00,16.373,16.411,16.21,16.277,2400000.0
2009-10-02 01:10:00,16.282,16.368,16.215,16.365,2200000.0
2009-10-02 01:15:00,16.222,16.413,16.183,16.237,2650000.0
2009-10-02 01:20:00,16.306,16.379,16.172,16.3,2550000.0
2009-10-02 01:25:00,16.296,16.35,16.181,16.293,1750000.0
2009-10-02 01:30:00,16.296,16.313,16.178,16.304,2600000.0
2009-10-02 01:35:00,16.24,16.347,16.182,16.321,2450000.0
2009-10-02 01:40:00,16.267,16.354,16.196,16.309,2250000.0
2009-10-02 01:45:00,16.189,16.344,16.178,16.214,2950000.0
2009-10-02 01:50:00,16.31,16.362,16.205,16.294,1100000.0
2009-10-02 01:55:00,16.297,16.382,16.202,16.259,2250000.0
2009-10-02 02:00:00,16.33,16.34,16.168,16.298,1300000.0
2009-10-02 02:05:00,16.243,16.384,16.169,16.321,3350000.0
2009-10-02 02:10:00,16.255,16.277,16.11,16.243,2300000.0
2009-10-02 02:15:00,16.226,16.253,16.093,16.252,2350000.0
2009-10-02 02:20:00,16.195,16.268,16.106,16.169,2100000.0
2009-10-02 02:25:00,16.234,16.308,16.113,16.236,3000000.0
2009-10-02 02:30:00,16.106,16.306,16.106,16.188,2950000.0
2009-10-02 02:35:00,16.188,16.268,16.064,16.214,2250000.0
2009-10-02 02:40:00,16.2,16.291,16.102,16.143,1850000.0
2009-10-02 02:45:00,16.146,16.303,16.108,16.235,2400000.0
2009-10-02 02:50:00,16.125,16.242,16.085,16.231,1900000.0
2009-10-02 02:55:00,16.213,16.295,16.112,16.112,3300000.0
2009-10-02 03:00:00,16.147,16.229,16.049,16.181,1950000.0
2009-10-02 03:05:00,16.07,16.241,16.04,16.188,1250000.0
2009-10-02 03:10:00,16.2,16.232,16.083,16.172,2300000.0
2009-10-02 03:15:00,16.214,16.234,16.075,16.14,1100000.0
2009-10-02 03:20:00,16.198,16.259,16.056,16.211,1700000.0
2009-10-02 03:25:00,16.187,16.278,16.073,16.203,2150000.0
2009-10-02 03:30:00,16.191,16.221,16.034,16.212,2300000.0
2009-10-02 03:35:00,16.064,16.237,16.064,16.181,1850000.0
2009-10-02 03:40:00,16.118,16.271,16.062,16.135,1750000.0
2009-10-02 03:45:00,16.219,16.296,16.092,16.15,2250000.0
2009-10-02 03:50:00,16.199,16.24,16.081,16.215,1900000.0
2009-10-02 03:55:00,16.2,16.308,16.127,16.221,2750000.0
2009-10-02 04:00:00,16.247,16.275,16.122,16.14,1700000.0
2009-10-02 04:05:00,16.173,16.256,16.119,16.207,2050000.0
2009-10-02 04:10:00,16.272,16.274,16.107,16.145,1750000.0
2009-10-02 04:15:00,16.135,16.281,16.089,16.2,1750000.0
2009-10-02 04:20:00,16.22,16.264,16.095,16.146,1650000.0
2009-10-02 04:25:00,16.22,16.264,16.116,16.24,1800000.0
2009-10-02 04:30:00,16.158,16.293,16.127,16.178,2250000.0
2009-10-02 04:35:00,16.214,16.306,16.14,16.211,1600000.0
2009-10-02 04:40:00,16.218,16.307,16.178,16.275,950000.0
2009-10-02 04:45:00,16.28,16.304,16.164,16.292,1200000.0
2009-10-02 04:50:00,16.206,16.349,16.185,16.217,1050000.0
2009-10-02 04:55:00,16.188,16.299,16.154,16.258,1050000.0
2009-10-02 05:00:00,16.205,16.314,16.143,16.298,1100000.0
2009-10-02 05:05:00,16.317,16.375,16.142,16.19,1900000.0
2009-10-02 05:10:00,16.19,16.315,16.188,16.188,1100000.0
2009-10-02 05:15:00,16.231,16.316,16.173,16.174,1150000.0
2009-10-02 05:20:00,16.322,16.34,16.207,16.336,900000.0
2009-10-02 05:25:00,16.315,16.354,16.174,16.304,1450000.0
2009-10-02 05:30:00,16.31,16.336,16.153,16.248,1750000.0
2009-10-02 05:35:00,16.201,16.314,16.173,16.298,2000000.0
2009-10-02 05:40:00,16.291,16.323,16.171,16.269,1850000.0
2009-10-02 05:45:00,16.27,16.34,16.191,16.304,1400000.0
2009-10-02 05:50:00,16.275,16.338,16.185,16.28,1900000.0
2009-10-02 05:55:00,16.22,16.338,16.173,16.268,1800000.0
2009-10-02 06:00:00,16.283,16.319,16.174,16.288,2400000.0
2009-10-02 06:05:00,16.172,16.326,16.172,16.197,1600000.0
2009-10-02 06:10:00,16.223,16.357,16.168,16.309,1550000.0
2009-10-02 06:15:00,16.291,16.333,16.195,16.321,1300000.0
2009-10-02 06:20:00,16.258,16.317,16.141,16.163,1550000.0
2009-10-02 06:25:00,16.264,16.315,16.155,16.167,1800000.0
2009-10-02 06:30:00,16.307,16.342,16.143,16.243,2200000.0
2009-10-02 06:35:00,16.198,16.323,16.156,16.323,1800000.0
2009-10-02 06:40:00,16.273,16.332,16.144,16.326,2500000.0
2009-10-02 06:45:00,16.263,16.367,16.177,16.306,1700000.0
2009-10-02 06:50:00,16.192,16.355,16.142,16.263,1700000.0
2009-10-02 06:55:00,16.215,16.335,16.103,16.225,2500000.0
2009-10-02 07:00:00,16.214,16.302,16.148,16.18,1700000.0
2009-10-02 07:05:00,16.153,16.297,16.153,16.248,1900000.0
2009-10-02 07:10:00,16.201,16.321,16.142,16.223,3100000.0
2009-10-02 07:15:00,16.189,16.289,16.093,16.257,1500000.0
2009-10-02 07:20:00,16.161,16.336,16.133,16.247,1700000.0
2009-10-02 07:25:00,16.235,16.327,16.169,16.243,2000000.0
2009-10-02 07:30:00,16.262,16.34,16.164,16.199,2250000.0
2009-10-02 07:35:00,16.309,16.309,16.147,16.269,2150000.0
2009-10-02 07:40:00,16.237,16.293,16.135,16.162,2000000.0
2009-10-02 07:45:00,16.19,16.337,16.166,16.272,3200000.0
2009-10-02 07:50:00,16.194,16.351,16.16,16.303,3400000.0
2009-10-02 07:55:00,16.265,16.32,16.155,16.306,3400000.0
2009-10-02 08:00:00,16.318,16.318,16.156,16.196,2150000.0
2009-10-02 08:05:00,16.258,16.296,16.107,16.208,2650000.0
2009-10-02 08:10:00,16.201,16.31,16.124,16.192,2100000.0
2009-10-02 08:15:00,16.307,16.355,16.178,16.191,2500000.0
2009-10-02 08:20:00,16.226,16.355,16.181,16.233,2400000.0
2009-10-02 08:25:00,16.202,16.35,16.185,16.316,2750000.0
2009-10-02 08:30:00,16.2,16.339,16.167,16.228,2250000.0
2009-10-02 08:35:00,16.342,16.346,16.173,16.285,2050000.0
2009-10-02 08:40:00,16.343,16.423,16.252,16.273,2350000.0
2009-10-02 08:45:00,16.323,16.381,16.192,16.298,2700000.0
2009-10-02 08:50:00,16.227,16.31,16.122,16.236,2300000.0
2009-10-02 08:55:00,16.214,16.342,16.171,16.219,2000000.0
2009-10-02 09:00:00,16.211,16.335,16.165,16.229,2450000.0
2009-10-02 09:05:00,16.31,16.32,16.109,16.292,3100000.0
2009-10-02 09:10:00,16.223,16.328,16.107,16.318,2500000.0
2009-10-02 09:15:00,16.289,16.324,16.13,16.284,2250000.0
2009-10-02 09:20:00,16.28,16.323,16.162,16.275,3000000.0
2009-10-02 09:25:00,16.16,16.332,16.16,16.269,2250000.0
2009-10-02 09:30:00,16.201,16.288,16.139,16.181,2550000.0
2009-10-02 09:35:00,16.13,16.263,16.087,16.155,2400000.0
2009-10-02 09:40:00,16.108,16.232,16.097,16.179,2200000.0
2009-10-02 09:45:00,16.099,16.272,16.099,16.199,2350000.0
2009-10-02 09:50:00,16.186,16.252,16.078,16.143,2250000.0
2009-10-02 09:55:00,16.202,16.299,16.079,16.174,2900000.0
2009-10-02 10:00:00,16.132,16.262,16.086,16.225,2350000.0
2009-10-02 10:05:00,16.171,16.28,16.085,16.236,2700000.0
2009-10-02 10:10:00,16.147,16.331,16.121,16.315,2650000.0
2009-10-02 10:15:00,16.166,16.318,16.113,16.268,2200000.0
2009-10-02 10:20:00,16.211,16.322,16.14,16.153,2600000.0
2009-10-02 10:25:00,16.243,16.319,16.119,16.25,2100000.0
2009-10-02 10:30:00,16.21,16.312,16.148,16.199,2450000.0
2009-10-02 10:35:00,16.259,16.326,16.123,16.166,2100000.0
2009-10-02 10:40:00,16.186,16.278,16.1,16.213,2250000.0
2009-10-02 10:45:00,16.131,16.329,16.124,16.262,2300000.0
2009-10-02 10:50:00,16.248,16.287,16.131,16.165,2400000.0
2009-10-02 10:55:00,16.135,16.28,16.098,16.133,1950000.0
2009-10-02 11:00:00,16.15,16.275,16.105,16.237,2450000.0
2009-10-02 11:05:00,16.146,16.284,16.134,16.229,2250000.0
2009-10-02 11:10:00,16.147,16.26,16.098,16.175,2150000.0
2009-10-02 11:15:00,16.162,16.293,16.089,16.259,2100000.0
2009-10-02 11:20:00,16.163,16.284,16.089,16.144,2250000.0
2009-10-02 11:25:00,16.156,16.254,16.099,16.113,2400000.0
2009-10-02 11:30:00,16.125,16.272,16.102,16.195,2200000.0
2009-10-02 11:35:00,16.106,16.272,16.07,16.166,2150000.0
2009-10-02 11:40:00,16.132,16.226,16.084,16.207,2550000.0
2009-10-02 11:45:00,16.13,16.281,16.078,16.1,2150000.0
2009-10-02 11:50:00,16.15,16.26,16.096,16.25,2100000.0
2009-10-02 11:55:00,16.169,16.265,16.076,16.087,2050000.0
2009-10-02 12:00:00,16.217,16.252,16.073,16.119,2700000.0
2009-10-02 12:05:00,16.223,16.283,16.09,16.191,2350000.0
2009-10-02 12:10:00,16.193,16.244,16.076,16.244,2050000.0
2009-10-02 12:15:00,16.146,16.272,16.1,16.134,2300000.0
2009-10-02 12:20:00,16.107,16.233,16.09,16.224,2950000.0
2009-10-02 12:25:00,16.243,16.284,16.108,16.262,2000000.0
2009-10-02 12:30:00,16.154,16.277,16.103,16.112,2000000.0
2009-10-02 12:35:00,16.209,16.266,16.101,16.127,2200000.0
2009-10-02 12:40:00,16.264,16.278,16.117,16.17,2250000.0
2009-10-02 12:45:00,16.214,16.26,16.074,16.169,2150000.0
2009-10-02 12:50:00,16.129,16.25,16.091,16.168,2250000.0
2009-10-02 12:55:00,16.119,16.223,16.074,16.11,2000000.0
2009-10-02 13:00:00,16.202,16.226,16.038,16.172,2250000.0
2009-10-02 13:05:00,16.055,16.197,16.018,16.148,2350000.0
2009-10-02 13:10:00,16.133,16.226,16.084,16.218,2200000.0
2009-10-02 13:15:00,16.128,16.225,16.056,16.097,2200000.0
2009-10-02 13:20:00,16.198,16.22,16.03,16.186,2200000.0
2009-10-02 13:25:00,16.178,16.219,16.056,16.081,2300000.0
2009-10-02 13:30:00,16.16,16.258,16.047,16.089,2350000.0
2009-10-02 13:35:00,16.132,16.217,16.049,16.144,2150000.0
2009-10-02 13:40:00,16.173,16.213,16.0,16.165,2650000.0
2009-10-02 13:45:00,16.153,16.211,16.047,16.105,2200000.0
2009-10-02 13:50:00,16.072,16.184,16.02,16.108,2000000.0
2009-10-02 13:55:00,16.185,16.185,16.018,16.081,2100000.0
2009-10-02 14:00:00,16.12,16.194,15.994,16.175,2350000.0
2009-10-02 14:05:00,16.138,16.211,16.017,16.069,2150000.0
2009-10-02 14:10:00,16.01,16.189,15.993,16.075,2300000.0
2009-10-02 14:15:00,16.084,16.216,16.017,16.124,2350000.0
2009-10-02 14:20:00,16.108,16.213,16.032,16.151,2550000.0
2009-10-02 14:25:00,16.148,16.151,15.95,16.068,2350000.0
2009-10-02 14:30:00,16.068,16.072,15.78,15.799,2300000.0
2009-10-02 14:35:00,15.93,16.003,15.839,15.894,2550000.0
2009-10-02 14:40:00,15.91,16.058,15.883,15.985,2450000.0
2009-10-02 14:45:00,15.999,16.053,15.859,15.876,2050000.0
2009-10-02 14:50:00,15.901,15.999,15.781,15.863,2200000.0
2009-10-02 14:55:00,15.851,15.966,15.76,15.966,2350000.0
2009-10-02 15:00:00,15.904,16.002,15.802,15.926,2000000.0
2009-10-02 15:05:00,15.95,16.002,15.841,15.972,1900000.0
2009-10-02 15:10:00,15.853,16.029,15.783,15.917,2100000.0
2009-10-02 15:15:00,16.041,16.061,15.894,15.906,2250000.0
2009-10-02 15:20:00,16.027,16.105,15.94,16.006,2850000.0
2009-10-02 15:25:00,16.074,16.09,15.944,15.987,2150000.0
2009-10-02 15:30:00,16.006,16.098,15.925,16.085,1900000.0
2009-10-02 15:35:00,16.095,16.185,15.974,16.111,2200000.0
2009-10-02 15:40:00,16.065,16.235,16.049,16.197,2350000.0
2009-10-02 15:45:00,16.116,16.292,16.103,16.292,2000000.0
2009-10-02 15:50:00,16.201,16.355,16.198,16.326,2250000.0
2009-10-02 15:55:00,16.249,16.321,16.147,16.203,1950000.0
2009-10-02 16:00:00,16.146,16.385,16.145,16.375,2500000.0
2009-10-02 16:05:00,16.357,16.369,16.21,16.325,2300000.0
2009-10-02 16:10:00,16.324,16.37,16.169,16.178,2250000.0
2009-10-02 16:15:00,16.278,16.334,16.162,16.298,2200000.0
2009-10-02 16:20:00,16.302,16.361,16.206,16.323,2300000.0
2009-10-02 16:25:00,16.274,16.387,16.222,16.351,2350000.0
2009-10-02 16:30:00,16.367,16.437,16.244,16.384,2200000.0
2009-10-02 16:35:00,16.304,16.426,16.257,16.361,2250000.0
2009-10-02 16:40:00,16.274,16.353,16.156,16.212,2350000.0
2009-10-02 16:45:00,16.196,16.293,16.146,16.15,2350000.0
2009-10-02 16:50:00,16.172,16.295,16.102,16.168,2050000.0
2009-10-02 16:55:00,16.109,16.255,16.092,16.153,2450000.0
2009-10-02 17:00:00,16.158,16.284,16.095,16.167,1950000.0
2009-10-02 17:05:00,16.183,16.306,16.125,16.236,2350000.0
2009-10-02 17:10:00,16.253,16.263,16.075,16.102,2150000.0
2009-10-02 17:15:00,16.125,16.299,16.068,16.194,2350000.0
2009-10-02 17:20:00,16.247,16.279,16.093,16.24,2100000.0
2009-10-02 17:25:00,16.272,16.275,16.125,16.261,2300000.0
2009-10-02 17:30:00,16.151,16.294,16.129,16.181,2350000.0
2009-10-02 17:35:00,16.276,16.316,16.127,16.294,2300000.0
2009-10-02 17:40:00,16.208,16.268,16.075,16.111,2800000.0
2009-10-02 17:45:00,16.149,16.24,16.038,16.15,2400000.0
2009-10-02 17:50:00,16.135,16.173,16.015,16.128,2400000.0
2009-10-02 17:55:00,16.182,16.182,16.031,16.095,2450000.0
2009-10-02 18:00:00,16.069,16.221,16.059,16.209,2200000.0
2009-10-02 18:05:00,16.134,16.214,16.024,16.087,2800000.0
2009-10-02 18:10:00,16.117,16.198,16.058,16.181,3150000.0
2009-10-02 18:15:00,16.102,16.212,16.049,16.073,3700000.0
2009-10-02 18:20:00,16.081,16.225,16.031,16.063,5500000.0
2009-10-02 18:25:00,16.077,16.256,16.017,16.058,3600000.0
2009-10-02 18:30:00,16.065,16.19,16.026,16.103,4100000.0
2009-10-02 18:35:00,16.09,16.181,16.034,16.093,3050000.0
2009-10-02 18:40:00,16.091,16.189,15.994,16.073,6850000.0
2009-10-02 18:45:00,16.067,16.148,15.963,16.056,4700000.0
2009-10-02 18:50:00,16.052,16.161,15.974,16.028,4450000.0
2009-10-02 18:55:00,15.993,16.081,15.962,16.059,4900000.0
2009-10-02 19:00:00,16.075,16.13,15.919,16.063,2250000.0
2009-10-02 19:05:00,16.029,16.147,16.0,16.078,2200000.0
2009-10-02 19:10:00,16.165,16.192,16.03,16.067,1750000.0
2009-10-02 19:15:00,16.108,16.211,16.053,16.182,1900000.0
2009-10-02 19:20:00,16.083,16.217,16.024,16.158,2150000.0
2009-10-02 19:25:00,16.115,16.204,16.031,16.047,2200000.0
2009-10-02 19:30:00,16.174,16.177,15.998,16.023,1950000.0
2009-10-02 19:35:00,16.11,16.168,15.948,15.999,2050000.0
2009-10-02 19:40:00,16.023,16.161,15.987,16.058,2100000.0
2009-10-02 19:45:00,16.051,16.17,16.025,16.136,2150000.0
2009-10-02 19:50:00,16.141,16.204,16.012,16.043,1950000.0
2009-10-02 19:55:00,16.154,16.172,16.009,16.026,2350000.0
2009-10-02 20:00:00,16.109,16.136,15.957,16.115,2350000.0
2009-10-02 20:05:00,16.077,16.165,16.007,16.131,2300000.0
2009-10-02 20:10:00,16.095,16.187,16.002,16.043,2150000.0
2009-10-02 20:15:00,16.064,16.181,15.996,16.053,2300000.0
2009-10-02 20:20:00,16.104,16.162,15.974,16.098,2100000.0
2009-10-02 20:25:00,16.01,16.177,16.01,16.096,1800000.0
2009-10-02 20:30:00,16.05,16.215,16.0,16.146,2200000.0
2009-10-02 20:35:00,16.134,16.178,16.021,16.073,1900000.0
2009-10-02 20:40:00,16.073,16.185,15.978,16.135,1900000.0
2009-10-02 20:45:00,16.151,16.172,15.96,16.055,1700000.0
2009-10-02 20:50:00,16.034,16.157,15.941,15.981,1750000.0
2009-10-02 20:55:00,16.028,16.142,15.992,16.092,1800000.0
2009-10-02 21:00:00,16.084,16.173,15.994,16.103,2250000.0
2009-10-02 21:05:00,16.046,16.141,15.943,16.083,1500000.0
2009-10-02 21:10:00,16.094,16.173,15.999,16.14,2200000.0
2009-10-02 21:15:00,16.117,16.143,15.977,16.091,2000000.0
2009-10-02 21:20:00,16.125,16.162,15.989,16.14,2300000.0
2009-10-02 21:25:00,16.086,16.129,15.948,16.088,1950000.0
2009-10-02 21:30:00,16.095,16.134,15.972,16.04,2500000.0
2009-10-02 21:35:00,16.13,16.14,15.963,16.054,1850000.0
2009-10-02 21:40:00,16.06,16.101,15.921,16.073,2250000.0
2009-10-02 21:45:00,16.06,16.095,15.942,15.98,1700000.0
2009-10-02 21:50:00,16.059,16.075,15.91,15.966,2300000.0
2009-10-02 21:55:00,16.046,16.098,15.938,16.079,1850000.0
2009-10-02 22:00:00,15.967,16.114,15.935,15.967,1950000.0
2009-10-02 22:05:00,16.053,16.11,15.953,16.013,1950000.0
2009-10-02 22:10:00,16.079,16.116,15.925,15.996,2550000.0
2009-10-02 22:15:00,16.022,16.12,15.941,16.034,2000000.0
2009-10-02 22:20:00,16.016,16.135,15.978,16.001,2950000.0
2009-10-02 22:25:00,16.032,16.103,15.955,16.037,1100000.0
2009-10-02 22:30:00,16.002,16.15,15.962,16.033,2000000.0
2009-10-02 22:35:00,16.13,16.175,15.973,16.11,1900000.0
2009-10-02 22:40:00,16.082,16.132,15.957,16.029,2750000.0
2009-10-02 22:45:00,16.083,16.121,15.982,16.036,1400000.0
2009-10-02 22:50:00,16.121,16.13,15.989,16.075,1650000.0
2009-10-02 22:55:00,16.134,16.154,15.97,16.118,1650000.0
2009-10-04 23:00:00,16.124,16.124,15.969,16.078,800000.0
2009-10-04 23:05:00,15.986,16.144,15.986,16.102,1300000.0
2009-10-04 23:10:00,16.055,16.11,15.978,16.086,1050000.0
2009-10-04 23:15:00,16.068,16.134,15.98,16.115,800000.0
2009-10-04 23:20:00,16.059,16.105,15.978,15.978,350000.0
2009-10-04 23:30:00,16.108,16.108,15.975,16.087,550000.0
2009-10-04 23:35:00,16.013,16.129,15.968,16.125,650000.0
2009-10-04 23:40:00,16.044,16.111,15.961,16.103,900000.0
2009-10-04 23:50:00,15.994,16.114,15.985,16.089,1350000.0
2009-10-05 00:00:00,16.117,16.165,15.978,16.094,3100000.0
2009-10-05 00:05:00,15.99,16.13,15.923,16.065,2200000.0
2009-10-05 00:10:00,16.063,16.116,15.921,16.06,2600000.0
2009-10-05 00:15:00,16.015,16.1,15.913,16.049,1450000.0
2009-10-05 00:20:00,15.964,16.117,15.892,16.024,2500000.0
2009-10-05 00:25:00,15.962,16.043,15.858,15.935,1750000.0
2009-10-05 00:30:00,15.912,16.046,15.84,15.996,2000000.0
2009-10-05 00:35:00,16.03,16.034,15.892,15.892,1850000.0
2009-10-05 00:40:00,16.014,16.052,15.86,16.019,2850000.0
2009-10-05 00:45:00,16.002,16.113,15.854,16.002,2150000.0
2009-10-05 00:50:00,15.896,16.078,15.841,15.92,2000000.0
2009-10-05 00:55:00,15.918,16.066,15.918,16.054,2100000.0
2009-10-05 01:00:00,16.065,16.094,15.893,16.071,2750000.0
2009-10-05 01:05:00,16.03,16.122,15.887,15.989,3000000.0
2009-10-05 01:10:00,15.97,16.152,15.913,16.111,2200000.0
2009-10-05 01:15:00,16.12,16.126,15.919,16.035,2750000.0
2009-10-05 01:20:00,16.052,16.124,15.925,16.114,2250000.0
2009-10-05 01:25:00,16.047,16.114,15.97,16.076,2150000.0
2009-10-05 01:30:00,16.097,16.101,15.957,16.101,2600000.0
2009-10-05 01:35:00,16.027,16.119,15.937,16.101,2900000.0
2009-10-05 01:40:00,16.065,16.174,15.973,16.093,3150000.0
2009-10-05 01:45:00,15.959,16.152,15.943,16.123,3500000.0
2009-10-05 01:50:00,16.111,16.145,15.979,16.047,2600000.0
2009-10-05 01:55:00,16.083,16.196,15.979,16.141,2600000.0
2009-10-05 02:00:00,16.14,16.164,15.999,16.041,1800000.0
2009-10-05 02:05:00,16.049,16.2,15.983,16.181,3250000.0
2009-10-05 02:10:00,16.125,16.198,16.0,16.163,2400000.0
2009-10-05 02:15:00,16.128,16.163,15.98,16.139,3100000.0
2009-10-05 02:20:00,16.094,16.168,16.014,16.078,2350000.0
2009-10-05 02:25:00,16.125,16.188,15.979,16.141,3450000.0
2009-10-05 02:30:00,16.015,16.21,15.962,16.069,3500000.0
2009-10-05 02:35:00,16.09,16.173,15.984,16.11,2250000.0
2009-10-05 02:40:00,16.056,16.2,16.016,16.163,2150000.0
2009-10-05 02:45:00,16.018,16.163,16.018,16.153,3150000.0
2009-10-05 02:50:00,16.057,16.188,15.984,16.09,2850000.0
2009-10-05 02:55:00,15.986,16.155,15.986,15.999,4500000.0
2009-10-05 03:00:00,16.067,16.18,16.002,16.04,1550000.0
2009-10-05 03:05:00,16.02,16.187,15.986,16.147,1950000.0
2009-10-05 03:10:00,16.049,16.203,16.049,16.135,1950000.0
2009-10-05 03:15:00,16.149,16.188,16.026,16.106,1900000.0
2009-10-05 03:20:00,16.178,16.208,16.018,16.172,2050000.0
2009-10-05 03:25:00,16.2,16.222,16.052,16.17,2700000.0
2009-10-05 03:30:00,16.148,16.201,16.012,16.047,2250000.0
2009-10-05 03:35:00,16.173,16.173,16.03,16.121,1350000.0
2009-10-05 03:40:00,16.091,16.181,16.011,16.13,2150000.0
2009-10-05 03:45:00,16.16,16.215,16.025,16.085,2050000.0
2009-10-05 03:50:00,16.144,16.178,15.999,16.132,2150000.0
2009-10-05 03:55:00,16.129,16.179,16.059,16.106,1600000.0
2009-10-05 04:00:00,16.13,16.182,16.032,16.14,1550000.0
2009-10-05 04:05:00,16.095,16.191,16.019,16.135,1800000.0
2009-10-05 04:10:00,16.167,16.19,16.025,16.18,1350000.0
2009-10-05 04:15:00,16.149,16.203,16.042,16.042,1700000.0
2009-10-05 04:20:00,16.177,16.196,16.047,16.159,1700000.0
2009-10-05 04:25:00,16.2,16.2,16.023,16.19,1500000.0
2009-10-05 04:30:00,16.174,16.199,16.064,16.18,1250000.0
2009-10-05 04:35:00,16.13,16.21,16.027,16.17,1150000.0
2009-10-05 04:40:00,16.109,16.155,16.028,16.116,650000.0
2009-10-05 04:45:00,16.057,16.205,16.024,16.177,2300000.0
2009-10-05 04:50:00,16.119,16.175,16.016,16.16,2000000.0
2009-10-05 04:55:00,16.043,16.215,15.995,16.171,3000000.0
2009-10-05 05:00:00,16.115,16.215,16.043,16.087,1700000.0
2009-10-05 05:05:00,16.224,16.251,16.065,16.178,3050000.0
2009-10-05 05:10:00,16.09,16.248,16.056,16.08,2050000.0
2009-10-05 05:15:00,16.24,16.24,16.062,16.062,2100000.0
2009-10-05 05:20:00,16.13,16.221,16.067,16.207,1600000.0
2009-10-05 05:25:00,16.108,16.202,16.03,16.202,1400000.0
2009-10-05 05:30:00,16.155,16.2,16.011,16.129,1900000.0
2009-10-05 05:35:00,16.09,16.197,16.034,16.155,2000000.0
2009-10-05 05:40:00,16.161,16.206,16.058,16.137,1600000.0
2009-10-05 05:45:00,16.092,16.175,16.017,16.175,1700000.0
2009-10-05 05:50:00,16.123,16.193,16.023,16.118,1450000.0
2009-10-05 05:55:00,16.069,16.19,16.013,16.19,1550000.0
2009-10-05 06:00:00,16.115,16.169,16.006,16.144,1900000.0
2009-10-05 06:05:00,16.032,16.193,16.014,16.014,1900000.0
2009-10-05 06:10:00,16.117,16.182,16.024,16.15,1250000.0
2009-10-05 06:15:00,16.074,16.206,15.997,16.17,1950000.0
2009-10-05 06:20:00,16.092,16.192,15.971,16.059,1900000.0
2009-10-05 06:25:00,16.101,16.192,15.994,16.049,2000000.0
2009-10-05 06:30:00,16.158,16.208,16.046,16.117,2200000.0
2009-10-05 06:35:00,16.218,16.238,16.099,16.232,2150000.0
2009-10-05 06:40:00,16.188,16.239,16.06,16.228,2550000.0
2009-10-05 06:45:00,16.162,16.313,16.111,16.245,1700000.0
2009-10-05 06:50:00,16.13,16.265,16.095,16.229,2050000.0
2009-10-05 06:55:00,16.127,16.273,16.095,16.191,2450000.0
2009-10-05 07:00:00,16.159,16.29,16.089,16.12,2100000.0
2009-10-05 07:05:00,16.151,16.227,16.094,16.22,1600000.0
2009-10-05 07:10:00,16.154,16.249,16.074,16.238,3100000.0
2009-10-05 07:15:00,16.174,16.27,16.066,16.25,1700000.0
2009-10-05 07:20:00,16.131,16.24,16.091,16.158,1900000.0
2009-10-05 07:25:00,16.147,16.25,16.056,16.162,2000000.0
2009-10-05 07:30:00,16.196,16.242,16.055,16.124,2250000.0
2009-10-05 07:35:00,16.216,16.263,16.091,16.19,2150000.0
2009-10-05 07:40:00,16.182,16.282,16.07,16.115,2400000.0
2009-10-05 07:45:00,16.098,16.305,16.056,16.231,3200000.0
2009-10-05 07:50:00,16.13,16.241,16.085,16.19,3400000.0
2009-10-05 07:55:00,16.184,16.228,16.066,16.208,3400000.0
2009-10-05 08:00:00,16.192,16.234,16.099,16.15,2150000.0
2009-10-05 08:05:00,16.177,16.287,16.101,16.155,2650000.0
2009-10-05 08:10:00,16.174,16.294,16.058,16.131,2250000.0
2009-10-05 08:15:00,16.255,16.312,16.106,16.125,2450000.0
2009-10-05 08:20:00,16.177,16.288,16.15,16.185,2400000.0
2009-10-05 08:25:00,16.198,16.319,16.133,16.264,2750000.0
2009-10-05 08:30:00,16.169,16.312,16.169,16.184,2250000.0
2009-10-05 08:35:00,16.307,16.32,16.165,16.225,2100000.0
2009-10-05 08:40:00,16.259,16.297,16.131,16.198,2250000.0
2009-10-05 08:45:00,16.281,16.341,16.146,16.29,2700000.0
2009-10-05 08:50:00,16.257,16.329,16.148,16.239,2150000.0
2009-10-05 08:55:00,16.3,16.31,16.156,16.23,1800000.0
2009-10-05 09:00:00,16.207,16.328,16.142,16.156,2450000.0
2009-10-05 09:05:00,16.246,16.322,16.091,16.26,3300000.0
2009-10-05 09:10:00,16.208,16.289,16.121,16.25,2500000.0
2009-10-05 09:15:00,16.229,16.29,16.12,16.255,2250000.0
2009-10-05 09:20:00,16.271,16.32,16.138,16.28,3000000.0
2009-10-05 09:25:00,16.178,16.335,16.136,16.278,2500000.0
2009-10-05 09:30:00,16.201,16.29,16.146,16.196,2550000.0
2009-10-05 09:35:00,16.16,16.301,16.128,16.182,2400000.0
2009-10-05 09:40:00,16.147,16.267,16.126,16.207,2200000.0
2009-10-05 09:45:00,16.145,16.326,16.124,16.262,3000000.0
2009-10-05 09:50:00,16.234,16.284,16.113,16.175,2250000.0
2009-10-05 09:55:00,16.257,16.311,16.14,16.213,2900000.0
2009-10-05 10:00:00,16.162,16.307,16.106,16.307,2350000.0
2009-10-05 10:05:00,16.251,16.3,16.124,16.283,2700000.0
2009-10-05 10:10:00,16.207,16.323,16.155,16.311,2650000.0
2009-10-05 10:15:00,16.179,16.329,16.136,16.309,2200000.0
2009-10-05 10:20:00,16.231,16.309,16.137,16.178,2600000.0
2009-10-05 10:25:00,16.202,16.303,16.139,16.254,2100000.0
2009-10-05 10:30:00,16.187,16.318,16.082,16.152,2450000.0
2009-10-05 10:35:00,16.219,16.27,16.099,16.099,2100000.0
2009-10-05 10:40:00,16.159,16.254,16.109,16.222,2250000.0
2009-10-05 10:45:00,16.127,16.262,16.11,16.231,2300000.0
2009-10-05 10:50:00,16.217,16.287,16.089,16.156,2400000.0
2009-10-05 10:55:00,16.28,16.281,16.115,16.115,2150000.0
2009-10-05 11:00:00,16.206,16.298,16.124,16.208,2450000.0
2009-10-05 11:05:00,16.145,16.29,16.126,16.232,2250000.0
2009-10-05 11:10:00,16.162,16.28,16.132,16.189,2250000.0
2009-10-05 11:15:00,16.172,16.279,16.105,16.279,2100000.0
2009-10-05 11:20:00,16.146,16.28,16.133,16.147,2250000.0
2009-10-05 11:25:00,16.186,16.287,16.128,16.143,2400000.0
2009-10-05 11:30:00,16.125,16.291,16.097,16.192,2200000.0
2009-10-05 11:35:00,16.111,16.26,16.093,16.203,2150000.0
2009-10-05 11:40:00,16.167,16.27,16.113,16.26,2450000.0
2009-10-05 11:45:00,16.162,16.271,16.07,16.086,2150000.0
2009-10-05 11:50:00,16.148,16.25,16.069,16.14,2150000.0
2009-10-05 11:55:00,16.179,16.284,16.104,16.11,2050000.0
2009-10-05 12:00:00,16.222,16.24,16.063,16.134,2700000.0
2009-10-05 12:05:00,16.215,16.247,16.092,16.189,2350000.0
2009-10-05 12:10:00,16.19,16.231,16.082,16.229,2050000.0
2009-10-05 12:15:00,16.146,16.239,16.084,16.147,2300000.0
2009-10-05 12:20:00,16.122,16.277,16.122,16.243,2950000.0
2009-10-05 12:25:00,16.251,16.259,16.127,16.258,2000000.0
2009-10-05 12:30:00,16.172,16.296,16.122,16.14,2000000.0
2009-10-05 12:35:00,16.242,16.294,16.077,16.117,2200000.0
2009-10-05 12:40:00,16.254,16.255,16.105,16.164,2250000.0
2009-10-05 12:45:00,16.217,16.253,16.095,16.161,2150000.0
2009-10-05 12:50:00,16.161,16.26,16.097,16.164,2250000.0
2009-10-05 12:55:00,16.24,16.254,16.104,16.137,1850000.0
2009-10-05 13:00:00,16.245,16.245,16.039,16.175,2250000.0
2009-10-05 13:05:00,16.084,16.233,16.058,16.144,2350000.0
2009-10-05 13:10:00,16.141,16.188,16.059,16.16,2200000.0
2009-10-05 13:15:00,16.097,16.246,16.036,16.106,2200000.0
2009-10-05 13:20:00,16.128,16.204,16.023,16.202,2200000.0
2009-10-05 13:25:00,16.18,16.209,16.049,16.089,2300000.0
2009-10-05 13:30:00,16.167,16.2,16.014,16.122,2350000.0
2009-10-05 13:35:00,16.163,16.222,16.071,16.19,2150000.0
2009-10-05 13:40:00,16.202,16.24,16.024,16.185,2650000.0
2009-10-05 13:45:00,16.189,16.248,16.079,16.176,1750000.0
2009-10-05 13:50:00,16.135,16.235,16.097,16.156,2000000.0
2009-10-05 13:55:00,16.223,16.237,16.081,16.176,2100000.0
2009-10-05 14:00:00,16.205,16.267,16.113,16.248,2350000.0
2009-10-05 14:05:00,16.224,16.281,16.064,16.132,2150000.0
2009-10-05 14:10:00,16.118,16.261,16.118,16.15,2300000.0
2009-10-05 14:15:00,16.191,16.269,16.094,16.181,2350000.0
2009-10-05 14:20:00,16.188,16.287,16.088,16.176,2550000.0
2009-10-05 14:25:00,16.214,16.285,16.057,16.165,2350000.0
2009-10-05 14:30:00,16.157,16.194,16.016,16.061,2300000.0
2009-10-05 14:35:00,16.168,16.21,16.041,16.08,2550000.0
2009-10-05 14:40:00,16.094,16.194,15.992,16.14,2450000.0
2009-10-05 14:45:00,16.176,16.215,16.039,16.04,2050000.0
2009-10-05 14:50:00,16.062,16.162,16.008,16.042,2200000.0
2009-10-05 14:55:00,16.04,16.128,15.96,16.128,2350000.0
2009-10-05 15:00:00,16.103,16.201,16.004,16.118,2000000.0
2009-10-05 15:05:00,16.125,16.169,15.977,16.131,1900000.0
2009-10-05 15:10:00,16.01,16.159,15.948,16.035,2100000.0
2009-10-05 15:15:00,16.151,16.205,15.994,16.038,2250000.0
2009-10-05 15:20:00,16.152,16.191,16.03,16.104,2850000.0
2009-10-05 15:25:00,16.18,16.232,16.063,16.093,2150000.0
2009-10-05 15:30:00,16.126,16.221,16.048,16.176,1900000.0
2009-10-05 15:35:00,16.165,16.209,16.024,16.107,2200000.0
2009-10-05 15:40:00,16.054,16.195,16.038,16.175,2350000.0
2009-10-05 15:45:00,16.064,16.238,16.064,16.216,2000000.0
2009-10-05 15:50:00,16.133,16.265,16.072,16.246,2250000.0
2009-10-05 15:55:00,16.195,16.268,16.112,16.183,1950000.0
2009-10-05 16:00:00,16.125,16.294,16.075,16.217,2500000.0
2009-10-05 16:05:00,16.254,16.261,16.074,16.195,2300000.0
2009-10-05 16:10:00,16.201,16.261,16.051,16.097,2250000.0
2009-10-05 16:15:00,16.204,16.25,16.076,16.25,2200000.0
2009-10-05 16:20:00,16.25,16.278,16.084,16.238,2300000.0
2009-10-05 16:25:00,16.185,16.256,16.106,16.228,2350000.0
2009-10-05 16:30:00,16.272,16.28,16.108,16.174,2200000.0
2009-10-05 16:35:00,16.071,16.239,16.061,16.204,2250000.0
2009-10-05 16:40:00,16.113,16.229,16.031,16.087,2350000.0
2009-10-05 16:45:00,16.059,16.164,16.008,16.024,2350000.0
2009-10-05 16:50:00,16.062,16.17,15.958,16.104,2050000.0
2009-10-05 16:55:00,16.025,16.202,16.025,16.045,2450000.0
2009-10-05 17:00:00,16.091,16.182,15.994,16.023,1950000.0
2009-10-05 17:05:00,16.064,16.174,15.994,16.151,2350000.0
2009-10-05 17:10:00,16.151,16.158,15.969,16.005,2150000.0
2009-10-05 17:15:00,16.039,16.138,15.967,16.038,2350000.0
2009-10-05 17:20:00,16.157,16.179,15.995,16.107,2100000.0
2009-10-05 17:25:00,16.139,16.153,15.973,16.134,2300000.0
2009-10-05 17:30:00,16.046,16.187,16.012,16.065,2350000.0
2009-10-05 17:35:00,16.164,16.164,15.977,16.135,2300000.0
2009-10-05 17:40:00,16.092,16.219,15.995,16.073,2800000.0
2009-10-05 17:45:00,16.115,16.249,16.063,16.206,2400000.0
2009-10-05 17:50:00,16.196,16.264,16.117,16.183,2400000.0
2009-10-05 17:55:00,16.237,16.329,16.086,16.192,2450000.0
2009-10-05 18:00:00,16.187,16.341,16.144,16.341,2200000.0
2009-10-05 18:05:00,16.3,16.348,16.181,16.234,2800000.0
2009-10-05 18:10:00,16.262,16.352,16.188,16.319,3150000.0
2009-10-05 18:15:00,16.264,16.406,16.188,16.238,3700000.0
2009-10-05 18:20:00,16.28,16.43,16.231,16.299,5500000.0
2009-10-05 18:25:00,16.296,16.404,16.207,16.26,3600000.0
2009-10-05 18:30:00,16.26,16.429,16.252,16.331,4100000.0
2009-10-05 18:35:00,16.325,16.436,16.265,16.345,3050000.0
2009-10-05 18:40:00,16.349,16.482,16.301,16.401,6850000.0
2009-10-05 18:45:00,16.378,16.499,16.33,16.449,4700000.0
2009-10-05 18:50:00,16.405,16.508,16.351,16.418,4450000.0
2009-10-05 18:55:00,16.354,16.469,16.305,16.445,4900000.0
2009-10-05 19:00:00,16.446,16.46,16.308,16.419,2250000.0
2009-10-05 19:05:00,16.4,16.515,16.32,16.391,2200000.0
2009-10-05 19:10:00,16.497,16.499,16.346,16.37,2150000.0
2009-10-05 19:15:00,16.397,16.483,16.307,16.457,1900000.0
2009-10-05 19:20:00,16.383,16.499,16.344,16.472,2150000.0
2009-10-05 19:25:00,16.397,16.563,16.351,16.448,2200000.0
2009-10-05 19:30:00,16.572,16.572,16.392,16.436,1950000.0
2009-10-05 19:35:00,16.402,16.549,16.385,16.418,2050000.0
2009-10-05 19:40:00,16.46,16.586,16.439,16.463,2000000.0
2009-10-05 19:45:00,16.448,16.579,16.44,16.544,2200000.0
2009-10-05 19:50:00,16.556,16.629,16.424,16.474,1850000.0
2009-10-05 19:55:00,16.568,16.59,16.417,16.465,1750000.0
2009-10-05 20:00:00,16.565,16.57,16.407,16.552,2350000.0
2009-10-05 20:05:00,16.482,16.584,16.42,16.541,2300000.0
2009-10-05 20:10:00,16.538,16.617,16.409,16.519,2400000.0
2009-10-05 20:15:00,16.47,16.56,16.381,16.44,2150000.0
2009-10-05 20:20:00,16.518,16.532,16.383,16.488,1900000.0
2009-10-05 20:25:00,16.382,16.578,16.375,16.54,2000000.0
2009-10-05 20:30:00,16.434,16.572,16.341,16.519,2200000.0
2009-10-05 20:35:00,16.529,16.553,16.417,16.479,2050000.0
2009-10-05 20:40:00,16.497,16.562,16.377,16.508,2250000.0
2009-10-05 20:45:00,16.544,16.585,16.358,16.457,2000000.0
2009-10-05 20:50:00,16.413,16.564,16.413,16.54,1750000.0
2009-10-05 20:55:00,16.414,16.56,16.369,16.53,2000000.0
2009-10-05 21:00:00,16.5,16.55,16.407,16.514,1950000.0
2009-10-05 21:05:00,16.449,16.55,16.358,16.466,1350000.0
2009-10-05 21:10:00,16.502,16.545,16.39,16.54,1450000.0
2009-10-05 21:15:00,16.513,16.514,16.341,16.477,1950000.0
2009-10-05 21:20:00,16.523,16.539,16.389,16.439,2500000.0
2009-10-05 21:25:00,16.483,16.56,16.382,16.515,1850000.0
2009-10-05 21:30:00,16.497,16.559,16.391,16.437,2500000.0
2009-10-05 21:35:00,16.53,16.54,16.384,16.469,1850000.0
2009-10-05 21:40:00,16.495,16.535,16.368,16.51,2000000.0
2009-10-05 21:45:00,16.406,16.525,16.348,16.419,1750000.0
2009-10-05 21:50:00,16.527,16.59,16.375,16.411,1850000.0
2009-10-05 21:55:00,16.497,16.616,16.407,16.616,1400000.0
2009-10-05 22:00:00,16.463,16.592,16.418,16.454,2200000.0
2009-10-05 22:05:00,16.59,16.6,16.467,16.513,1950000.0
2009-10-05 22:10:00,16.601,16.608,16.411,16.486,2550000.0
2009-10-05 22:15:00,16.557,16.612,16.472,16.545,1450000.0
2009-10-05 22:20:00,16.505,16.636,16.458,16.508,2950000.0
2009-10-05 22:25:00,16.568,16.63,16.461,16.63,2350000.0
2009-10-05 22:30:00,16.483,16.598,16.433,16.506,2450000.0
2009-10-05 22:35:00,16.537,16.61,16.424,16.6,2300000.0
2009-10-05 22:40:00,16.557,16.633,16.431,16.513,2850000.0
2009-10-05 22:45:00,16.568,16.625,16.472,16.53,1300000.0
2009-10-05 22:50:00,16.577,16.628,16.425,16.598,2250000.0
2009-10-05 22:55:00,16.462,16.649,16.462,16.495,1300000.0
2009-10-05 23:00:00,16.599,16.63,16.467,16.6,3800000.0
2009-10-05 23:05:00,16.537,16.598,16.475,16.554,1250000.0
2009-10-05 23:10:00,16.545,16.6,16.439,16.488,2550000.0
2009-10-05 23:15:00,16.566,16.61,16.479,16.61,1300000.0
2009-10-05 23:20:00,16.533,16.594,16.456,16.474,700000.0
2009-10-05 23:30:00,16.573,16.61,16.442,16.61,1150000.0
2009-10-05 23:40:00,16.514,16.581,16.443,16.578,900000.0
2009-10-05 23:45:00,16.6,16.6,16.6,16.6,950000.0
2009-10-05 23:50:00,16.464,16.61,16.464,16.61,2550000.0
2009-10-05 23:55:00,16.59,16.61,16.59,16.61,3200000.0
2009-10-06 00:00:00,16.585,16.612,16.446,16.608,3250000.0
2009-10-06 00:05:00,16.62,16.63,16.468,16.621,1700000.0
2009-10-06 00:10:00,16.559,16.629,16.458,16.573,2400000.0
2009-10-06 00:15:00,16.521,16.64,16.452,16.575,1700000.0
2009-10-06 00:20:00,16.46,16.636,16.459,16.624,2500000.0
2009-10-06 00:25:00,16.563,16.625,16.467,16.538,1750000.0
2009-10-06 00:30:00,16.458,16.61,16.458,16.608,1150000.0
2009-10-06 00:35:00,16.598,16.614,16.466,16.485,2250000.0
2009-10-06 00:40:00,16.578,16.608,16.444,16.608,2850000.0
2009-10-06 00:45:00,16.59,16.632,16.382,16.545,1900000.0
2009-10-06 00:50:00,16.57,16.588,16.418,16.457,1950000.0
2009-10-06 00:55:00,16.496,16.599,16.45,16.562,2100000.0
2009-10-06 01:00:00,16.595,16.61,16.409,16.568,3250000.0
2009-10-06 01:05:00,16.533,16.623,16.449,16.475,2950000.0
2009-10-06 01:10:00,16.495,16.641,16.427,16.594,2200000.0
2009-10-06 01:15:00,16.465,16.628,16.429,16.498,2750000.0
2009-10-06 01:20:00,16.568,16.61,16.449,16.585,2250000.0
2009-10-06 01:25:00,16.528,16.617,16.451,16.548,1000000.0
2009-10-06 01:30:00,16.575,16.6,16.439,16.577,2750000.0
2009-10-06 01:35:00,16.507,16.623,16.455,16.575,2900000.0
2009-10-06 01:40:00,16.561,16.594,16.438,16.574,2950000.0
2009-10-06 01:45:00,16.439,16.597,16.439,16.573,3500000.0
2009-10-06 01:50:00,16.578,16.632,16.446,16.575,2650000.0
2009-10-06 01:55:00,16.555,16.603,16.463,16.562,2600000.0
2009-10-06 02:00:00,16.61,16.612,16.454,16.503,2150000.0
2009-10-06 02:05:00,16.507,16.627,16.461,16.624,3350000.0
2009-10-06 02:10:00,16.524,16.625,16.445,16.579,2000000.0
2009-10-06 02:15:00,16.577,16.621,16.41,16.573,3100000.0
2009-10-06 02:20:00,16.52,16.589,16.451,16.509,2100000.0
2009-10-06 02:25:00,16.568,16.599,16.444,16.587,3450000.0
2009-10-06 02:30:00,16.468,16.604,16.419,16.54,3500000.0
2009-10-06 02:35:00,16.469,16.608,16.431,16.554,1700000.0
2009-10-06 02:40:00,16.573,16.63,16.441,16.553,1750000.0
2009-10-06 02:45:00,16.476,16.628,16.457,16.6,3000000.0
2009-10-06 02:50:00,16.462,16.6,16.462,16.579,2400000.0
2009-10-06 02:55:00,16.438,16.593,16.438,16.459,4600000.0
2009-10-06 03:00:00,16.584,16.593,16.442,16.563,1650000.0
2009-10-06 03:05:00,16.56,16.615,16.44,16.549,2150000.0
2009-10-06 03:10:00,16.604,16.681,16.479,16.624,1550000.0
2009-10-06 03:15:00,16.641,16.725,16.548,16.621,2150000.0
2009-10-06 03:20:00,16.676,16.787,16.573,16.757,1700000.0
2009-10-06 03:25:00,16.759,16.85,16.663,16.833,2150000.0
2009-10-06 03:30:00,16.791,16.888,16.699,16.756,2050000.0
2009-10-06 03:35:00,16.723,16.891,16.692,16.769,1950000.0
2009-10-06 03:40:00,16.727,16.87,16.675,16.87,2050000.0
2009-10-06 03:45:00,16.852,16.888,16.681,16.796,2400000.0
2009-10-06 03:50:00,16.831,16.913,16.722,16.854,2500000.0
2009-10-06 03:55:00,16.836,16.913,16.721,16.817,2450000.0
2009-10-06 04:00:00,16.85,16.85,16.702,16.848,1700000.0
2009-10-06 04:05:00,16.794,16.892,16.732,16.791,1900000.0
2009-10-06 04:10:00,16.73,16.853,16.646,16.791,1850000.0
2009-10-06 04:15:00,16.809,16.839,16.651,16.83,2200000.0
2009-10-06 04:20:00,16.788,16.828,16.656,16.78,2100000.0
2009-10-06 04:25:00,16.78,16.869,16.691,16.81,2150000.0
2009-10-06 04:30:00,16.783,16.836,16.688,16.73,1850000.0
2009-10-06 04:35:00,16.855,16.919,16.727,16.794,1700000.0
2009-10-06 04:40:00,16.866,16.899,16.718,16.849,2000000.0
2009-10-06 04:45:00,16.748,16.901,16.708,16.767,2200000.0
2009-10-06 04:50:00,16.754,16.875,16.704,16.818,1950000.0
2009-10-06 04:55:00,16.73,16.933,16.679,16.839,1950000.0
2009-10-06 05:00:00,16.836,16.841,16.693,16.761,900000.0
2009-10-06 05:05:00,16.848,16.901,16.727,16.764,2200000.0
2009-10-06 05:10:00,16.743,16.866,16.701,16.718,1450000.0
2009-10-06 05:15:00,16.796,16.873,16.713,16.713,1600000.0
2009-10-06 05:20:00,16.874,16.888,16.741,16.741,1050000.0
2009-10-06 05:25:00,16.871,16.89,16.746,16.878,900000.0
2009-10-06 05:30:00,16.856,16.89,16.748,16.802,1700000.0
2009-10-06 05:35:00,16.91,16.924,16.748,16.837,2050000.0
2009-10-06 05:40:00,16.832,16.867,16.684,16.83,2000000.0
2009-10-06 05:45:00,16.784,16.843,16.676,16.83,2250000.0
2009-10-06 05:50:00,16.815,16.835,16.662,16.788,2100000.0
2009-10-06 05:55:00,16.79,16.844,16.685,16.814,1900000.0
2009-10-06 06:00:00,16.818,16.867,16.709,16.794,2450000.0
2009-10-06 06:05:00,16.686,16.83,16.684,16.704,1700000.0
2009-10-06 06:10:00,16.758,16.857,16.719,16.835,1800000.0
2009-10-06 06:15:00,16.818,16.85,16.678,16.85,1850000.0
2009-10-06 06:20:00,16.812,16.851,16.672,16.711,2100000.0
2009-10-06 06:25:00,16.8,16.873,16.668,16.668,2000000.0
2009-10-06 06:30:00,16.815,16.853,16.638,16.705,2200000.0
2009-10-06 06:35:00,16.714,16.844,16.671,16.812,2200000.0
2009-10-06 06:40:00,16.785,16.806,16.666,16.794,2500000.0
2009-10-06 06:45:00,16.804,16.81,16.664,16.772,1900000.0
2009-10-06 06:50:00,16.68,16.81,16.658,16.8,2100000.0
2009-10-06 06:55:00,16.692,16.834,16.652,16.748,2300000.0
2009-10-06 07:00:00,16.721,16.815,16.663,16.799,2300000.0
2009-10-06 07:05:00,16.701,16.828,16.654,16.81,1900000.0
2009-10-06 07:10:00,16.779,16.892,16.728,16.802,3000000.0
2009-10-06 07:15:00,16.747,16.874,16.698,16.779,2100000.0
2009-10-06 07:20:00,16.755,16.857,16.694,16.778,1900000.0
2009-10-06 07:25:00,16.755,16.863,16.69,16.766,2000000.0
2009-10-06 07:30:00,16.794,16.827,16.647,16.708,2250000.0
2009-10-06 07:35:00,16.824,16.837,16.669,16.74,1700000.0
2009-10-06 07:40:00,16.741,16.832,16.655,16.692,2400000.0
2009-10-06 07:45:00,16.723,16.902,16.676,16.767,3200000.0
2009-10-06 07:50:00,16.701,16.829,16.671,16.765,3400000.0
2009-10-06 07:55:00,16.752,16.839,16.651,16.828,3400000.0
2009-10-06 08:00:00,16.812,16.871,16.697,16.788,2150000.0
2009-10-06 08:05:00,16.783,16.902,16.726,16.798,2650000.0
2009-10-06 08:10:00,16.804,16.887,16.741,16.741,2250000.0
2009-10-06 08:15:00,16.878,16.9,16.707,16.707,2600000.0
2009-10-06 08:20:00,16.761,16.876,16.702,16.752,2400000.0
2009-10-06 08:25:00,16.748,16.877,16.673,16.81,2750000.0
2009-10-06 08:30:00,16.716,16.912,16.713,16.799,2250000.0
2009-10-06 08:35:00,16.893,16.909,16.76,16.81,2050000.0
2009-10-06 08:40:00,16.852,16.878,16.693,16.71,2150000.0
2009-10-06 08:45:00,16.787,16.831,16.667,16.79,2700000.0
2009-10-06 08:50:00,16.753,16.828,16.663,16.733,2050000.0
2009-10-06 08:55:00,16.716,16.834,16.661,16.74,2000000.0
2009-10-06 09:00:00,16.73,16.847,16.666,16.724,2500000.0
2009-10-06 09:05:00,16.862,16.894,16.654,16.813,3300000.0
2009-10-06 09:10:00,16.781,16.867,16.686,16.837,2500000.0
2009-10-06 09:15:00,16.803,16.858,16.641,16.785,2250000.0
2009-10-06 09:20:00,16.808,16.837,16.672,16.791,3000000.0
2009-10-06 09:25:00,16.722,16.872,16.649,16.782,2500000.0
2009-10-06 09:30:00,16.701,16.819,16.655,16.71,2550000.0
2009-10-06 09:35:00,16.7,16.831,16.663,16.708,2400000.0
2009-10-06 09:40:00,16.675,16.839,16.663,16.723,2200000.0
2009-10-06 09:45:00,16.682,16.84,16.657,16.778,3000000.0
2009-10-06 09:50:00,16.762,16.807,16.664,16.724,2250000.0
2009-10-06 09:55:00,16.761,16.816,16.637,16.718,2900000.0
2009-10-06 10:00:00,16.695,16.86,16.656,16.798,2350000.0
2009-10-06 10:05:00,16.742,16.832,16.645,16.76,2700000.0
2009-10-06 10:10:00,16.688,16.816,16.64,16.785,2650000.0
2009-10-06 10:15:00,16.654,16.889,16.624,16.805,2200000.0
2009-10-06 10:20:00,16.737,16.819,16.638,16.667,2600000.0
2009-10-06 10:25:00,16.82,16.82,16.649,16.771,1950000.0
2009-10-06 10:30:00,16.718,16.845,16.637,16.691,2450000.0
2009-10-06 10:35:00,16.792,16.817,16.627,16.63,2100000.0
2009-10-06 10:40:00,16.696,16.831,16.643,16.785,2250000.0
2009-10-06 10:45:00,16.708,16.832,16.669,16.796,2300000.0
2009-10-06 10:50:00,16.806,16.835,16.672,16.712,2400000.0
2009-10-06 10:55:00,16.68,16.833,16.645,16.686,1950000.0
2009-10-06 11:00:00,16.74,16.841,16.625,16.794,2450000.0
2009-10-06 11:05:00,16.705,16.871,16.679,16.803,2250000.0
2009-10-06 11:10:00,16.732,16.898,16.698,16.779,2150000.0
2009-10-06 11:15:00,16.726,16.891,16.685,16.855,2100000.0
2009-10-06 11:20:00,16.72,16.909,16.714,16.762,2250000.0
2009-10-06 11:25:00,16.786,16.905,16.699,16.723,2400000.0
2009-10-06 11:30:00,16.736,16.862,16.729,16.82,2200000.0
2009-10-06 11:35:00,16.735,16.869,16.682,16.794,2150000.0
2009-10-06 11:40:00,16.777,16.848,16.699,16.833,2550000.0
2009-10-06 11:45:00,16.773,16.91,16.716,16.773,2150000.0
2009-10-06 11:50:00,16.843,16.935,16.751,16.825,2150000.0
2009-10-06 11:55:00,16.847,16.936,16.767,16.799,2050000.0
2009-10-06 12:00:00,16.899,16.955,16.738,16.833,2700000.0
2009-10-06 12:05:00,16.916,16.976,16.812,16.93,2350000.0
2009-10-06 12:10:00,16.929,16.981,16.763,16.928,2050000.0
2009-10-06 12:15:00,16.833,16.969,16.788,16.86,2300000.0
2009-10-06 12:20:00,16.816,16.961,16.807,16.894,2950000.0
2009-10-06 12:25:00,16.93,16.949,16.797,16.945,2000000.0
2009-10-06 12:30:00,16.861,16.983,16.79,16.836,2000000.0
2009-10-06 12:35:00,16.889,16.95,16.782,16.813,2200000.0
2009-10-06 12:40:00,16.934,16.934,16.724,16.793,2250000.0
2009-10-06 12:45:00,16.884,16.935,16.764,16.829,2150000.0
2009-10-06 12:50:00,16.826,16.95,16.775,16.881,2250000.0
2009-10-06 12:55:00,16.82,16.943,16.793,16.822,2000000.0
2009-10-06 13:00:00,16.9,16.912,16.749,16.885,2250000.0
2009-10-06 13:05:00,16.803,16.952,16.797,16.844,2350000.0
2009-10-06 13:10:00,16.858,16.943,16.788,16.878,2200000.0
2009-10-06 13:15:00,16.802,16.931,16.746,16.799,2200000.0
2009-10-06 13:20:00,16.851,16.928,16.733,16.893,2200000.0
2009-10-06 13:25:00,16.891,16.936,16.775,16.804,2300000.0
2009-10-06 13:30:00,16.862,16.936,16.752,16.834,2350000.0
2009-10-06 13:35:00,16.887,16.942,16.79,16.913,2150000.0
2009-10-06 13:40:00,16.965,17.003,16.82,16.91,2650000.0
2009-10-06 13:45:00,16.931,16.995,16.778,16.878,2200000.0
2009-10-06 13:50:00,16.844,16.957,16.799,16.857,2000000.0
2009-10-06 13:55:00,16.919,16.958,16.79,16.866,2100000.0
2009-10-06 14:00:00,16.905,16.991,16.786,16.923,2350000.0
2009-10-06 14:05:00,16.894,16.972,16.793,16.863,2150000.0
2009-10-06 14:10:00,16.84,16.964,16.786,16.859,2300000.0
2009-10-06 14:15:00,16.883,16.957,16.774,16.879,2350000.0
2009-10-06 14:20:00,16.88,17.054,16.839,17.008,2550000.0
2009-10-06 14:25:00,17.015,17.034,16.873,17.002,2350000.0
2009-10-06 14:30:00,16.984,17.043,16.821,16.893,2300000.0
2009-10-06 14:35:00,16.977,17.046,16.872,16.938,2550000.0
2009-10-06 14:40:00,16.922,17.027,16.827,16.949,2450000.0
2009-10-06 14:45:00,16.971,17.015,16.844,16.844,2050000.0
2009-10-06 14:50:00,16.851,16.998,16.828,16.91,2200000.0
2009-10-06 14:55:00,16.894,17.033,16.828,17.006,2350000.0
2009-10-06 15:00:00,16.98,17.162,16.888,17.097,2000000.0
2009-10-06 15:05:00,17.102,17.193,16.947,17.189,1900000.0
2009-10-06 15:10:00,17.087,17.212,17.025,17.033,2100000.0
2009-10-06 15:15:00,17.181,17.181,16.964,16.964,2250000.0
2009-10-06 15:20:00,17.115,17.148,16.925,16.99,2850000.0
2009-10-06 15:25:00,17.084,17.13,16.949,16.996,2150000.0
2009-10-06 15:30:00,17.036,17.121,16.941,17.07,1900000.0
2009-10-06 15:35:00,17.064,17.157,16.95,17.052,2200000.0
2009-10-06 15:40:00,16.998,17.131,16.965,17.079,2350000.0
2009-10-06 15:45:00,17.0,17.152,16.978,17.133,2000000.0
2009-10-06 15:50:00,17.042,17.179,17.002,17.132,2250000.0
2009-10-06 15:55:00,17.088,17.179,16.994,17.095,1950000.0
2009-10-06 16:00:00,17.019,17.166,16.97,17.161,2500000.0
2009-10-06 16:05:00,17.154,17.183,16.98,17.132,2300000.0
2009-10-06 16:10:00,17.129,17.163,16.995,17.075,2250000.0
2009-10-06 16:15:00,17.119,17.247,17.033,17.247,2200000.0
2009-10-06 16:20:00,17.265,17.265,17.119,17.222,2300000.0
2009-10-06 16:25:00,17.179,17.287,17.105,17.202,2350000.0
2009-10-06 16:30:00,17.239,17.307,17.099,17.204,2200000.0
2009-10-06 16:35:00,17.125,17.243,17.085,17.222,2250000.0
2009-10-06 16:40:00,17.149,17.287,17.111,17.245,2350000.0
2009-10-06 16:45:00,17.166,17.329,17.166,17.201,2350000.0
2009-10-06 16:50:00,17.223,17.364,17.146,17.241,2050000.0
2009-10-06 16:55:00,17.189,17.378,17.189,17.261,2450000.0
2009-10-06 17:00:00,17.3,17.387,17.21,17.233,1950000.0
2009-10-06 17:05:00,17.254,17.355,17.174,17.311,2350000.0
2009-10-06 17:10:00,17.35,17.36,17.177,17.177,2150000.0
2009-10-06 17:15:00,17.219,17.32,17.155,17.23,2350000.0
2009-10-06 17:20:00,17.324,17.329,17.11,17.23,2100000.0
2009-10-06 17:25:00,17.28,17.31,17.124,17.271,2300000.0
2009-10-06 17:30:00,17.176,17.305,17.124,17.21,2350000.0
2009-10-06 17:35:00,17.316,17.392,17.185,17.362,2300000.0
2009-10-06 17:40:00,17.294,17.373,17.158,17.165,2800000.0
2009-10-06 17:45:00,17.217,17.355,17.162,17.265,2400000.0
2009-10-06 17:50:00,17.263,17.315,17.112,17.224,2400000.0
2009-10-06 17:55:00,17.276,17.31,17.124,17.169,2450000.0
2009-10-06 18:00:00,17.176,17.324,17.138,17.305,2200000.0
2009-10-06 18:05:00,17.267,17.357,17.156,17.192,2800000.0
2009-10-06 18:10:00,17.218,17.3,17.153,17.3,3150000.0
2009-10-06 18:15:00,17.239,17.337,17.16,17.182,3700000.0
2009-10-06 18:20:00,17.199,17.319,17.154,17.177,5500000.0
2009-10-06 18:25:00,17.18,17.302,17.104,17.157,3600000.0
2009-10-06 18:30:00,17.164,17.307,17.136,17.193,4100000.0
2009-10-06 18:35:00,17.207,17.315,17.145,17.229,3050000.0
2009-10-06 18:40:00,17.273,17.349,17.165,17.276,6850000.0
2009-10-06 18:45:00,17.257,17.33,17.162,17.236,4700000.0
2009-10-06 18:50:00,17.229,17.348,17.169,17.265,4450000.0
2009-10-06 18:55:00,17.2,17.29,17.137,17.273,4900000.0
2009-10-06 19:00:00,17.276,17.276,17.129,17.189,2250000.0
2009-10-06 19:05:00,17.194,17.259,17.092,17.148,2200000.0
2009-10-06 19:10:00,17.25,17.25,17.091,17.123,1900000.0
2009-10-06 19:15:00,17.165,17.242,17.094,17.242,1900000.0
2009-10-06 19:20:00,17.125,17.233,17.051,17.184,2150000.0
2009-10-06 19:25:00,17.153,17.243,17.066,17.113,2200000.0
2009-10-06 19:30:00,17.225,17.243,17.076,17.136,1950000.0
2009-10-06 19:35:00,17.19,17.25,17.087,17.144,2050000.0
2009-10-06 19:40:00,17.163,17.259,17.086,17.123,2150000.0
2009-10-06 19:45:00,17.126,17.245,17.1,17.199,2150000.0
2009-10-06 19:50:00,17.19,17.238,17.038,17.092,2250000.0
2009-10-06 19:55:00,17.098,17.194,17.054,17.063,1800000.0
2009-10-06 20:00:00,17.17,17.191,17.015,17.183,2350000.0
2009-10-06 20:05:00,17.106,17.176,17.013,17.155,2250000.0
2009-10-06 20:10:00,17.154,17.193,17.012,17.17,2550000.0
2009-10-06 20:15:00,17.099,17.196,17.022,17.079,2300000.0
2009-10-06 20:20:00,17.156,17.183,17.007,17.111,1900000.0
2009-10-06 20:25:00,17.017,17.157,16.979,17.084,1800000.0
2009-10-06 20:30:00,17.053,17.166,16.958,17.135,1300000.0
2009-10-06 20:35:00,17.159,17.193,17.002,17.082,1650000.0
2009-10-06 20:40:00,17.113,17.16,16.981,17.123,1900000.0
2009-10-06 20:45:00,17.156,17.181,17.012,17.095,2050000.0
2009-10-06 20:50:00,17.025,17.194,17.023,17.053,1500000.0
2009-10-06 20:55:00,17.128,17.174,17.029,17.127,1450000.0
2009-10-06 21:00:00,17.137,17.191,17.036,17.051,1950000.0
2009-10-06 21:05:00,17.104,17.188,17.008,17.115,1600000.0
2009-10-06 21:10:00,17.148,17.204,17.046,17.149,2250000.0
2009-10-06 21:15:00,17.221,17.234,17.043,17.164,1250000.0
2009-10-06 21:20:00,17.219,17.239,17.085,17.12,2500000.0
2009-10-06 21:25:00,17.159,17.25,17.071,17.25,2050000.0
2009-10-06 21:30:00,17.214,17.254,17.088,17.172,2000000.0
2009-10-06 21:35:00,17.24,17.28,17.122,17.193,1350000.0
2009-10-06 21:40:00,17.232,17.31,17.084,17.222,1800000.0
2009-10-06 21:45:00,17.098,17.285,17.098,17.185,1950000.0
2009-10-06 21:50:00,17.259,17.307,17.149,17.171,2050000.0
2009-10-06 21:55:00,17.262,17.342,17.175,17.287,2200000.0
2009-10-06 22:00:00,17.293,17.308,17.11,17.174,2300000.0
2009-10-06 22:05:00,17.217,17.353,17.158,17.223,1950000.0
2009-10-06 22:10:00,17.282,17.325,17.123,17.197,2550000.0
2009-10-06 22:15:00,17.302,17.335,17.166,17.23,1600000.0
2009-10-06 22:20:00,17.231,17.353,17.165,17.168,2950000.0
2009-10-06 22:25:00,17.26,17.337,17.167,17.229,1800000.0
2009-10-06 22:30:00,17.193,17.327,17.165,17.251,2450000.0
2009-10-06 22:35:00,17.292,17.317,17.156,17.306,1850000.0
2009-10-06 22:40:00,17.278,17.353,17.187,17.26,2750000.0
2009-10-06 22:45:00,17.288,17.361,17.161,17.228,1800000.0
2009-10-06 22:50:00,17.335,17.378,17.203,17.316,2250000.0
2009-10-06 22:55:00,17.212,17.335,17.172,17.311,1750000.0
2009-10-06 23:00:00,17.311,17.354,17.18,17.196,2700000.0
2009-10-06 23:05:00,17.275,17.343,17.152,17.29,2800000.0
2009-10-06 23:10:00,17.264,17.334,17.161,17.306,2500000.0
2009-10-06 23:15:00,17.285,17.334,17.168,17.236,2050000.0
2009-10-06 23:20:00,17.209,17.364,17.176,17.284,1650000.0
2009-10-06 23:30:00,17.318,17.337,17.202,17.279,850000.0
2009-10-06 23:40:00,17.244,17.32,17.16,17.32,1400000.0
2009-10-06 23:45:00,17.178,17.312,17.178,17.312,100000.0
2009-10-06 23:50:00,17.194,17.324,17.194,17.237,1250000.0
2009-10-06 23:55:00,17.253,17.319,17.15,17.201,700000.0
2009-10-07 00:00:00,17.269,17.341,17.135,17.301,3400000.0
2009-10-07 00:05:00,17.205,17.331,17.144,17.299,1800000.0
2009-10-07 00:10:00,17.298,17.333,17.128,17.26,2400000.0
2009-10-07 00:15:00,17.235,17.345,17.162,17.272,1700000.0
2009-10-07 00:20:00,17.169,17.321,17.165,17.321,1600000.0
2009-10-07 00:25:00,17.292,17.361,17.192,17.235,1000000.0
2009-10-07 00:30:00,17.17,17.323,17.158,17.297,1400000.0
2009-10-07 00:35:00,17.307,17.339,17.176,17.215,2000000.0
2009-10-07 00:40:00,17.309,17.374,17.173,17.324,2500000.0
2009-10-07 00:45:00,17.299,17.328,17.187,17.304,550000.0
2009-10-07 00:50:00,17.333,17.338,17.205,17.205,800000.0
2009-10-07 00:55:00,17.211,17.329,17.158,17.286,2100000.0
2009-10-07 01:00:00,17.33,17.363,17.189,17.298,2850000.0
2009-10-07 01:05:00,17.247,17.33,17.15,17.198,2250000.0
2009-10-07 01:10:00,17.225,17.314,17.151,17.191,1850000.0
2009-10-07 01:15:00,17.152,17.343,17.145,17.229,2500000.0
2009-10-07 01:20:00,17.265,17.325,17.183,17.325,1700000.0
2009-10-07 01:25:00,17.297,17.346,17.179,17.312,2000000.0
2009-10-07 01:30:00,17.316,17.349,17.198,17.332,1950000.0
2009-10-07 01:35:00,17.233,17.334,17.13,17.283,2350000.0
2009-10-07 01:40:00,17.248,17.348,17.158,17.312,3050000.0
2009-10-07 01:45:00,17.135,17.309,17.135,17.301,3500000.0
2009-10-07 01:50:00,17.267,17.312,17.137,17.257,2400000.0
2009-10-07 01:55:00,17.239,17.293,17.118,17.12,2550000.0
2009-10-07 02:00:00,17.28,17.29,17.126,17.149,1850000.0
2009-10-07 02:05:00,17.172,17.302,17.127,17.289,3550000.0
2009-10-07 02:10:00,17.295,17.325,17.14,17.286,2200000.0
2009-10-07 02:15:00,17.295,17.379,17.158,17.296,3100000.0
2009-10-07 02:20:00,17.271,17.312,17.154,17.209,1600000.0
2009-10-07 02:25:00,17.257,17.293,17.12,17.262,3450000.0
2009-10-07 02:30:00,17.157,17.325,17.11,17.215,3500000.0
2009-10-07 02:35:00,17.217,17.309,17.137,17.26,2250000.0
2009-10-07 02:40:00,17.275,17.362,17.146,17.286,2900000.0
2009-10-07 02:45:00,17.154,17.31,17.147,17.29,2400000.0
2009-10-07 02:50:00,17.182,17.345,17.182,17.316,2700000.0
2009-10-07 02:55:00,17.188,17.422,17.188,17.236,4500000.0
2009-10-07 03:00:00,17.272,17.369,17.237,17.331,1850000.0
2009-10-07 03:05:00,17.345,17.388,17.221,17.335,2900000.0
2009-10-07 03:10:00,17.334,17.357,17.203,17.268,2450000.0
2009-10-07 03:15:00,17.3,17.359,17.201,17.273,3000000.0
2009-10-07 03:20:00,17.319,17.344,17.157,17.292,2600000.0
2009-10-07 03:25:00,17.27,17.354,17.169,17.308,2600000.0
2009-10-07 03:30:00,17.158,17.361,17.153,17.259,1800000.0
2009-10-07 03:35:00,17.279,17.335,17.173,17.264,2200000.0
2009-10-07 03:40:00,17.218,17.362,17.164,17.244,1800000.0
2009-10-07 03:45:00,17.307,17.359,17.172,17.339,1700000.0
2009-10-07 03:50:00,17.283,17.343,17.162,17.299,2300000.0
2009-10-07 03:55:00,17.301,17.361,17.231,17.268,2000000.0
2009-10-07 04:00:00,17.248,17.349,17.204,17.216,1000000.0
2009-10-07 04:05:00,17.327,17.327,17.129,17.264,2000000.0
2009-10-07 04:10:00,17.322,17.358,17.182,17.266,2550000.0
2009-10-07 04:15:00,17.295,17.328,17.193,17.292,1600000.0
2009-10-07 04:20:00,17.243,17.354,17.167,17.167,700000.0
2009-10-07 04:25:00,17.193,17.359,17.17,17.289,1700000.0
2009-10-07 04:30:00,17.29,17.311,17.148,17.181,1800000.0
2009-10-07 04:35:00,17.304,17.342,17.166,17.241,1350000.0
2009-10-07 04:40:00,17.233,17.342,17.208,17.296,1350000.0
2009-10-07 04:45:00,17.174,17.32,17.156,17.303,1650000.0
2009-10-07 04:50:00,17.25,17.318,17.176,17.276,1950000.0
2009-10-07 04:55:00,17.204,17.351,17.158,17.298,1950000.0
2009-10-07 05:00:00,17.236,17.335,17.179,17.241,1000000.0
2009-10-07 05:05:00,17.344,17.344,17.133,17.173,1900000.0
2009-10-07 05:10:00,17.187,17.313,17.149,17.28,1750000.0
2009-10-07 05:15:00,17.293,17.337,17.153,17.153,1750000.0
2009-10-07 05:20:00,17.229,17.327,17.167,17.295,1450000.0
2009-10-07 05:25:00,17.253,17.322,17.164,17.322,1750000.0
2009-10-07 05:30:00,17.294,17.328,17.174,17.234,1400000.0
2009-10-07 05:35:00,17.314,17.319,17.18,17.294,2000000.0
2009-10-07 05:40:00,17.294,17.352,17.205,17.275,1950000.0
2009-10-07 05:45:00,17.267,17.324,17.199,17.324,1750000.0
2009-10-07 05:50:00,17.313,17.358,17.204,17.321,1850000.0
2009-10-07 05:55:00,17.325,17.378,17.196,17.307,2050000.0
2009-10-07 06:00:00,17.306,17.394,17.172,17.335,2250000.0
2009-10-07 06:05:00,17.203,17.382,17.203,17.247,1950000.0
2009-10-07 06:10:00,17.285,17.397,17.214,17.348,1350000.0
2009-10-07 06:15:00,17.261,17.364,17.22,17.351,1750000.0
2009-10-07 06:20:00,17.343,17.399,17.215,17.247,1950000.0
2009-10-07 06:25:00,17.318,17.366,17.18,17.188,1800000.0
2009-10-07 06:30:00,17.328,17.372,17.202,17.245,2200000.0
2009-10-07 06:35:00,17.329,17.357,17.181,17.338,2350000.0
2009-10-07 06:40:00,17.301,17.331,17.207,17.306,2500000.0
2009-10-07 06:45:00,17.309,17.358,17.178,17.322,1900000.0
2009-10-07 06:50:00,17.206,17.363,17.16,17.32,2100000.0
2009-10-07 06:55:00,17.22,17.352,17.191,17.293,2650000.0
2009-10-07 07:00:00,17.235,17.327,17.199,17.201,2000000.0
2009-10-07 07:05:00,17.245,17.324,17.18,17.273,1750000.0
2009-10-07 07:10:00,17.209,17.339,17.174,17.285,2700000.0
2009-10-07 07:15:00,17.218,17.346,17.183,17.271,2000000.0
2009-10-07 07:20:00,17.201,17.325,17.173,17.243,1300000.0
2009-10-07 07:25:00,17.246,17.322,17.161,17.229,2000000.0
2009-10-07 07:30:00,17.285,17.322,17.181,17.191,1800000.0
2009-10-07 07:35:00,17.315,17.338,17.166,17.291,2150000.0
2009-10-07 07:40:00,17.275,17.343,17.191,17.212,2400000.0
2009-10-07 07:45:00,17.205,17.34,17.183,17.295,3200000.0
2009-10-07 07:50:00,17.22,17.335,17.167,17.328,3400000.0
2009-10-07 07:55:00,17.286,17.348,17.183,17.318,3400000.0
2009-10-07 08:00:00,17.349,17.418,17.229,17.283,2150000.0
2009-10-07 08:05:00,17.329,17.357,17.181,17.26,2650000.0
2009-10-07 08:10:00,17.293,17.396,17.203,17.267,2250000.0
2009-10-07 08:15:00,17.392,17.436,17.218,17.275,2400000.0
2009-10-07 08:20:00,17.29,17.401,17.245,17.275,2400000.0
2009-10-07 08:25:00,17.295,17.422,17.24,17.335,2750000.0
2009-10-07 08:30:00,17.23,17.394,17.185,17.269,2250000.0
2009-10-07 08:35:00,17.351,17.356,17.207,17.27,2050000.0
2009-10-07 08:40:00,17.318,17.401,17.198,17.253,2200000.0
2009-10-07 08:45:00,17.321,17.351,17.174,17.342,2700000.0
2009-10-07 08:50:00,17.321,17.39,17.203,17.276,2200000.0
2009-10-07 08:55:00,17.262,17.361,17.2,17.258,2000000.0
2009-10-07 09:00:00,17.257,17.35,17.136,17.201,2400000.0
2009-10-07 09:05:00,17.295,17.338,17.153,17.324,3300000.0
2009-10-07 09:10:00,17.251,17.346,17.167,17.311,2500000.0
2009-10-07 09:15:00,17.313,17.352,17.145,17.271,2250000.0
2009-10-07 09:20:00,17.268,17.344,17.134,17.309,3000000.0
2009-10-07 09:25:00,17.2,17.329,17.149,17.312,2250000.0
2009-10-07 09:30:00,17.244,17.346,17.139,17.208,2550000.0
2009-10-07 09:35:00,17.177,17.3,17.16,17.203,2400000.0
2009-10-07 09:40:00,17.197,17.302,17.122,17.214,2200000.0
2009-10-07 09:45:00,17.137,17.312,17.129,17.242,3000000.0
2009-10-07 09:50:00,17.239,17.299,17.135,17.216,2250000.0
2009-10-07 09:55:00,17.242,17.347,17.149,17.248,2900000.0
2009-10-07 10:00:00,17.202,17.354,17.198,17.354,2350000.0
2009-10-07 10:05:00,17.298,17.403,17.23,17.339,2700000.0
2009-10-07 10:10:00,17.261,17.464,17.228,17.4,2650000.0
2009-10-07 10:15:00,17.268,17.431,17.234,17.419,2200000.0
2009-10-07 10:20:00,17.343,17.443,17.284,17.292,2600000.0
2009-10-07 10:25:00,17.325,17.4,17.231,17.359,2100000.0
2009-10-07 10:30:00,17.299,17.427,17.227,17.317,2450000.0
2009-10-07 10:35:00,17.408,17.436,17.262,17.271,2100000.0
2009-10-07 10:40:00,17.33,17.468,17.271,17.438,2250000.0
2009-10-07 10:45:00,17.32,17.47,17.316,17.427,2300000.0
2009-10-07 10:50:00,17.409,17.462,17.285,17.364,2400000.0
2009-10-07 10:55:00,17.347,17.47,17.277,17.277,1950000.0
2009-10-07 11:00:00,17.345,17.489,17.266,17.378,2450000.0
2009-10-07 11:05:00,17.342,17.445,17.284,17.384,2250000.0
2009-10-07 11:10:00,17.32,17.438,17.241,17.348,2150000.0
2009-10-07 11:15:00,17.336,17.447,17.257,17.434,2100000.0
2009-10-07 11:20:00,17.34,17.48,17.31,17.354,2250000.0
2009-10-07 11:25:00,17.372,17.48,17.304,17.319,2400000.0
2009-10-07 11:30:00,17.32,17.454,17.292,17.391,2200000.0
2009-10-07 11:35:00,17.311,17.445,17.286,17.367,2150000.0
2009-10-07 11:40:00,17.368,17.471,17.282,17.403,2550000.0
2009-10-07 11:45:00,17.333,17.441,17.262,17.292,2150000.0
2009-10-07 11:50:00,17.376,17.456,17.281,17.378,2150000.0
2009-10-07 11:55:00,17.395,17.462,17.288,17.32,2050000.0
2009-10-07 12:00:00,17.434,17.496,17.304,17.349,2700000.0
2009-10-07 12:05:00,17.433,17.472,17.311,17.393,2350000.0
2009-10-07 12:10:00,17.418,17.439,17.29,17.425,2050000.0
2009-10-07 12:15:00,17.37,17.431,17.283,17.339,2300000.0
2009-10-07 12:20:00,17.325,17.465,17.311,17.414,2950000.0
2009-10-07 12:25:00,17.445,17.455,17.311,17.45,2000000.0
2009-10-07 12:30:00,17.359,17.471,17.291,17.327,2000000.0
2009-10-07 12:35:00,17.406,17.451,17.299,17.317,2200000.0
2009-10-07 12:40:00,17.433,17.433,17.276,17.315,2250000.0
2009-10-07 12:45:00,17.349,17.41,17.254,17.311,2150000.0
2009-10-07 12:50:00,17.292,17.406,17.241,17.348,2250000.0
2009-10-07 12:55:00,17.291,17.409,17.233,17.246,2000000.0
2009-10-07 13:00:00,17.385,17.391,17.209,17.293,2250000.0
2009-10-07 13:05:00,17.223,17.388,17.21,17.27,2350000.0
2009-10-07 13:10:00,17.274,17.379,17.226,17.298,2200000.0
2009-10-07 13:15:00,17.253,17.421,17.2,17.268,2200000.0
2009-10-07 13:20:00,17.289,17.344,17.198,17.309,2200000.0
2009-10-07 13:25:00,17.309,17.377,17.193,17.248,2300000.0
2009-10-07 13:30:00,17.336,17.382,17.233,17.285,2350000.0
2009-10-07 13:35:00,17.333,17.36,17.208,17.312,2150000.0
2009-10-07 13:40:00,17.36,17.36,17.207,17.321,2650000.0
2009-10-07 13:45:00,17.322,17.394,17.203,17.267,2200000.0
2009-10-07 13:50:00,17.269,17.36,17.217,17.279,2000000.0
2009-10-07 13:55:00,17.349,17.36,17.185,17.255,2100000.0
2009-10-07 14:00:00,17.303,17.378,17.179,17.298,2350000.0
2009-10-07 14:05:00,17.286,17.346,17.175,17.214,2150000.0
2009-10-07 14:10:00,17.215,17.348,17.199,17.267,2300000.0
2009-10-07 14:15:00,17.309,17.369,17.193,17.23,2350000.0
2009-10-07 14:20:00,17.233,17.326,17.165,17.277,2550000.0
2009-10-07 14:25:00,17.288,17.336,17.157,17.288,2350000.0
2009-10-07 14:30:00,17.312,17.364,17.163,17.203,2300000.0
2009-10-07 14:35:00,17.306,17.404,17.191,17.25,2550000.0
2009-10-07 14:40:00,17.239,17.338,17.161,17.276,2450000.0
2009-10-07 14:45:00,17.312,17.359,17.176,17.181,2050000.0
2009-10-07 14:50:00,17.208,17.323,17.155,17.231,2200000.0
2009-10-07 14:55:00,17.232,17.328,17.162,17.3,2350000.0
2009-10-07 15:00:00,17.248,17.334,17.133,17.239,2000000.0
2009-10-07 15:05:00,17.277,17.358,17.181,17.358,1900000.0
2009-10-07 15:10:00,17.203,17.377,17.144,17.194,2100000.0
2009-10-07 15:15:00,17.35,17.35,17.173,17.185,2250000.0
2009-10-07 15:20:00,17.299,17.351,17.152,17.243,2850000.0
2009-10-07 15:25:00,17.358,17.358,17.164,17.265,2150000.0
2009-10-07 15:30:00,17.263,17.353,17.193,17.339,1900000.0
2009-10-07 15:35:00,17.341,17.396,17.251,17.327,2200000.0
2009-10-07 15:40:00,17.258,17.363,17.184,17.288,2350000.0
2009-10-07 15:45:00,17.221,17.361,17.182,17.292,2000000.0
2009-10-07 15:50:00,17.215,17.33,17.155,17.292,2250000.0
2009-10-07 15:55:00,17.231,17.331,17.153,17.248,1950000.0
2009-10-07 16:00:00,17.184,17.336,17.129,17.285,2500000.0
2009-10-07 16:05:00,17.31,17.357,17.188,17.344,2300000.0
2009-10-07 16:10:00,17.351,17.397,17.206,17.224,2250000.0
2009-10-07 16:15:00,17.316,17.437,17.257,17.389,2200000.0
2009-10-07 16:20:00,17.374,17.413,17.243,17.347,2300000.0
2009-10-07 16:25:00,17.296,17.388,17.227,17.34,2350000.0
2009-10-07 16:30:00,17.357,17.379,17.207,17.312,2200000.0
2009-10-07 16:35:00,17.227,17.367,17.166,17.347,2250000.0
2009-10-07 16:40:00,17.265,17.386,17.195,17.277,2350000.0
2009-10-07 16:45:00,17.26,17.389,17.18,17.18,2350000.0
2009-10-07 16:50:00,17.205,17.365,17.178,17.3,2050000.0
2009-10-07 16:55:00,17.202,17.414,17.198,17.297,2450000.0
2009-10-07 17:00:00,17.299,17.474,17.243,17.358,1950000.0
2009-10-07 17:05:00,17.411,17.508,17.316,17.477,2350000.0
2009-10-07 17:10:00,17.479,17.493,17.306,17.312,2150000.0
2009-10-07 17:15:00,17.35,17.492,17.31,17.365,2350000.0
2009-10-07 17:20:00,17.481,17.529,17.337,17.497,2100000.0
2009-10-07 17:25:00,17.538,17.563,17.387,17.505,2300000.0
2009-10-07 17:30:00,17.432,17.52,17.349,17.393,2350000.0
2009-10-07 17:35:00,17.499,17.513,17.328,17.48,2300000.0
2009-10-07 17:40:00,17.428,17.509,17.305,17.314,2800000.0
2009-10-07 17:45:00,17.376,17.454,17.232,17.358,2400000.0
2009-10-07 17:50:00,17.372,17.456,17.286,17.381,2400000.0
2009-10-07 17:55:00,17.414,17.439,17.253,17.284,2450000.0
2009-10-07 18:00:00,17.282,17.407,17.241,17.391,2200000.0
2009-10-07 18:05:00,17.379,17.475,17.226,17.275,2800000.0
2009-10-07 18:10:00,17.325,17.411,17.25,17.407,3150000.0
2009-10-07 18:15:00,17.324,17.48,17.292,17.34,3700000.0
2009-10-07 18:20:00,17.36,17.502,17.263,17.339,5500000.0
2009-10-07 18:25:00,17.311,17.477,17.254,17.314,3600000.0
2009-10-07 18:30:00,17.313,17.46,17.281,17.346,4100000.0
2009-10-07 18:35:00,17.344,17.427,17.268,17.304,3050000.0
2009-10-07 18:40:00,17.347,17.444,17.274,17.355,6850000.0
2009-10-07 18:45:00,17.346,17.441,17.272,17.386,4700000.0
2009-10-07 18:50:00,17.364,17.476,17.314,17.418,4450000.0
2009-10-07 18:55:00,17.38,17.469,17.324,17.449,4900000.0
2009-10-07 19:00:00,17.482,17.482,17.311,17.398,2250000.0
2009-10-07 19:05:00,17.393,17.517,17.321,17.358,2200000.0
2009-10-07 19:10:00,17.452,17.463,17.286,17.312,2100000.0
2009-10-07 19:15:00,17.348,17.449,17.277,17.443,1900000.0
2009-10-07 19:20:00,17.326,17.446,17.299,17.411,2150000.0
2009-10-07 19:25:00,17.337,17.465,17.274,17.346,2200000.0
2009-10-07 19:30:00,17.432,17.436,17.263,17.283,1950000.0
2009-10-07 19:35:00,17.399,17.44,17.286,17.315,2050000.0
2009-10-07 19:40:00,17.324,17.438,17.264,17.326,2200000.0
2009-10-07 19:45:00,17.331,17.449,17.272,17.367,1750000.0
2009-10-07 19:50:00,17.402,17.41,17.247,17.302,1950000.0
2009-10-07 19:55:00,17.402,17.474,17.233,17.306,2250000.0
2009-10-07 20:00:00,17.393,17.454,17.25,17.421,2350000.0
2009-10-07 20:05:00,17.36,17.457,17.244,17.386,2300000.0
2009-10-07 20:10:00,17.374,17.417,17.226,17.328,2600000.0
2009-10-07 20:15:00,17.305,17.438,17.246,17.346,2300000.0
2009-10-07 20:20:00,17.398,17.435,17.253,17.363,2100000.0
2009-10-07 20:25:00,17.271,17.446,17.271,17.38,1800000.0
2009-10-07 20:30:00,17.328,17.434,17.273,17.399,1650000.0
2009-10-07 20:35:00,17.403,17.469,17.28,17.38,1300000.0
2009-10-07 20:40:00,17.387,17.435,17.31,17.388,900000.0
2009-10-07 20:45:00,17.44,17.44,17.268,17.359,1250000.0
2009-10-07 20:50:00,17.308,17.449,17.29,17.444,1750000.0
2009-10-07 20:55:00,17.332,17.472,17.309,17.419,1450000.0
2009-10-07 21:00:00,17.42,17.454,17.279,17.416,2250000.0
2009-10-07 21:05:00,17.368,17.456,17.281,17.388,1650000.0
2009-10-07 21:10:00,17.45,17.509,17.322,17.429,1900000.0
2009-10-07 21:15:00,17.445,17.49,17.301,17.391,1350000.0
2009-10-07 21:20:00,17.469,17.501,17.333,17.375,2500000.0
2009-10-07 21:25:00,17.434,17.485,17.269,17.433,1950000.0
2009-10-07 21:30:00,17.414,17.487,17.288,17.36,2500000.0
2009-10-07 21:35:00,17.436,17.473,17.325,17.415,1350000.0
2009-10-07 21:40:00,17.423,17.466,17.311,17.45,1900000.0
2009-10-07 21:45:00,17.364,17.47,17.353,17.47,550000.0
2009-10-07 21:50:00,17.454,17.504,17.308,17.353,2150000.0
2009-10-07 21:55:00,17.437,17.491,17.361,17.481,1700000.0
2009-10-07 22:00:00,17.478,17.515,17.338,17.368,2100000.0
2009-10-07 22:05:00,17.431,17.494,17.346,17.402,1950000.0
2009-10-07 22:10:00,17.492,17.492,17.333,17.376,2550000.0
2009-10-07 22:15:00,17.443,17.496,17.334,17.411,1850000.0
2009-10-07 22:20:00,17.39,17.48,17.304,17.361,1750000.0
2009-10-07 22:25:00,17.404,17.482,17.331,17.41,1100000.0
2009-10-07 22:30:00,17.362,17.515,17.354,17.43,2000000.0
2009-10-07 22:35:00,17.452,17.539,17.354,17.473,2150000.0
2009-10-07 22:40:00,17.445,17.537,17.356,17.447,2750000.0
2009-10-07 22:45:00,17.481,17.524,17.353,17.437,1800000.0
2009-10-07 22:50:00,17.537,17.587,17.391,17.517,2250000.0
2009-10-07 22:55:00,17.458,17.522,17.359,17.407,1300000.0
2009-10-07 23:00:00,17.524,17.556,17.393,17.517,2450000.0
2009-10-07 23:05:00,17.492,17.553,17.381,17.5,2550000.0
2009-10-07 23:10:00,17.496,17.584,17.396,17.565,2600000.0
2009-10-07 23:15:00,17.51,17.552,17.428,17.51,950000.0
2009-10-07 23:20:00,17.489,17.535,17.408,17.408,350000.0
2009-10-07 23:25:00,17.543,17.543,17.401,17.431,800000.0
2009-10-07 23:30:00,17.538,17.597,17.405,17.539,750000.0
2009-10-07 23:40:00,17.474,17.541,17.403,17.541,700000.0
2009-10-07 23:50:00,17.424,17.544,17.39,17.508,1300000.0
2009-10-07 23:55:00,17.503,17.569,17.43,17.436,550000.0
2009-10-08 00:00:00,17.539,17.599,17.418,17.556,3100000.0
2009-10-08 00:05:00,17.447,17.628,17.39,17.602,2200000.0
2009-10-08 00:10:00,17.547,17.666,17.49,17.603,2600000.0
2009-10-08 00:15:00,17.59,17.682,17.484,17.644,1750000.0
2009-10-08 00:20:00,17.527,17.697,17.527,17.647,2250000.0
2009-10-08 00:25:00,17.602,17.649,17.442,17.524,2000000.0
2009-10-08 00:30:00,17.534,17.677,17.489,17.628,1900000.0
2009-10-08 00:35:00,17.613,17.632,17.474,17.474,2000000.0
2009-10-08 00:40:00,17.641,17.683,17.448,17.62,2850000.0
2009-10-08 00:45:00,17.619,17.669,17.453,17.631,2000000.0
2009-10-08 00:50:00,17.652,17.671,17.5,17.542,2000000.0
2009-10-08 00:55:00,17.552,17.687,17.533,17.539,1750000.0
2009-10-08 01:00:00,17.645,17.674,17.465,17.643,2800000.0
2009-10-08 01:05:00,17.599,17.686,17.505,17.519,2100000.0
2009-10-08 01:10:00,17.53,17.664,17.473,17.661,2200000.0
2009-10-08 01:15:00,17.53,17.718,17.476,17.567,2650000.0
2009-10-08 01:20:00,17.598,17.673,17.519,17.649,2500000.0
2009-10-08 01:25:00,17.571,17.714,17.535,17.626,1900000.0
2009-10-08 01:30:00,17.642,17.682,17.517,17.642,2600000.0
2009-10-08 01:35:00,17.579,17.706,17.525,17.685,2900000.0
2009-10-08 01:40:00,17.637,17.698,17.53,17.658,2650000.0
2009-10-08 01:45:00,17.536,17.703,17.536,17.663,2650000.0
2009-10-08 01:50:00,17.648,17.687,17.543,17.632,1450000.0
2009-10-08 01:55:00,17.619,17.684,17.524,17.63,2550000.0
2009-10-08 02:00:00,17.69,17.715,17.521,17.571,1650000.0
2009-10-08 02:05:00,17.606,17.707,17.534,17.69,2800000.0
2009-10-08 02:10:00,17.666,17.719,17.537,17.683,1750000.0
2009-10-08 02:15:00,17.677,17.716,17.505,17.673,2800000.0
2009-10-08 02:20:00,17.605,17.673,17.499,17.568,1850000.0
2009-10-08 02:25:00,17.664,17.687,17.474,17.604,3450000.0
2009-10-08 02:30:00,17.497,17.733,17.497,17.595,3500000.0
2009-10-08 02:35:00,17.558,17.685,17.504,17.632,2250000.0
2009-10-08 02:40:00,17.666,17.75,17.527,17.75,2400000.0
2009-10-08 02:45:00,17.643,17.795,17.616,17.754,3250000.0
2009-10-08 02:50:00,17.633,17.794,17.601,17.733,2700000.0
2009-10-08 02:55:00,17.638,17.811,17.628,17.641,4500000.0
2009-10-08 03:00:00,17.657,17.78,17.604,17.756,1850000.0
2009-10-08 03:05:00,17.702,17.799,17.641,17.726,2050000.0
2009-10-08 03:10:00,17.714,17.79,17.607,17.697,1900000.0
2009-10-08 03:15:00,17.745,17.848,17.636,17.77,2150000.0
2009-10-08 03:20:00,17.828,17.853,17.688,17.804,1900000.0
2009-10-08 03:25:00,17.81,17.855,17.665,17.787,2400000.0
2009-10-08 03:30:00,17.799,17.832,17.657,17.687,2300000.0
2009-10-08 03:35:00,17.812,17.835,17.683,17.768,1650000.0
2009-10-08 03:40:00,17.742,17.835,17.674,17.72,1850000.0
2009-10-08 03:45:00,17.827,17.836,17.703,17.762,2100000.0
2009-10-08 03:50:00,17.794,17.886,17.677,17.795,2150000.0
2009-10-08 03:55:00,17.77,17.835,17.71,17.747,2000000.0
2009-10-08 04:00:00,17.791,17.82,17.61,17.79,1500000.0
2009-10-08 04:05:00,17.804,17.825,17.647,17.719,1900000.0
2009-10-08 04:10:00,17.751,17.786,17.637,17.742,1900000.0
2009-10-08 04:15:00,17.678,17.786,17.607,17.669,2050000.0
2009-10-08 04:20:00,17.732,17.798,17.625,17.711,1900000.0
2009-10-08 04:25:00,17.753,17.784,17.625,17.743,1750000.0
2009-10-08 04:30:00,17.759,17.82,17.654,17.67,1950000.0
2009-10-08 04:35:00,17.686,17.819,17.664,17.7,1100000.0
2009-10-08 04:40:00,17.687,17.83,17.66,17.752,2050000.0
2009-10-08 04:45:00,17.691,17.806,17.624,17.8,2000000.0
2009-10-08 04:50:00,17.67,17.791,17.627,17.79,1800000.0
2009-10-08 04:55:00,17.656,17.812,17.61,17.807,2100000.0
2009-10-08 05:00:00,17.711,17.813,17.654,17.718,1150000.0
2009-10-08 05:05:00,17.792,17.809,17.649,17.681,2000000.0
2009-10-08 05:10:00,17.667,17.826,17.646,17.731,1800000.0
2009-10-08 05:15:00,17.712,17.824,17.655,17.655,1850000.0
2009-10-08 05:20:00,17.808,17.87,17.663,17.786,1900000.0
2009-10-08 05:25:00,17.814,17.831,17.653,17.806,1400000.0
2009-10-08 05:30:00,17.79,17.809,17.662,17.737,2100000.0
2009-10-08 05:35:00,17.717,17.801,17.684,17.763,900000.0
2009-10-08 05:40:00,17.78,17.802,17.628,17.753,1650000.0
2009-10-08 05:45:00,17.733,17.803,17.644,17.768,1750000.0
2009-10-08 05:50:00,17.657,17.793,17.638,17.778,1750000.0
2009-10-08 05:55:00,17.748,17.777,17.612,17.736,2100000.0
2009-10-08 06:00:00,17.724,17.822,17.607,17.686,2350000.0
2009-10-08 06:05:00,17.63,17.787,17.63,17.639,1600000.0
2009-10-08 06:10:00,17.703,17.79,17.643,17.761,1500000.0
2009-10-08 06:15:00,17.664,17.79,17.63,17.79,1950000.0
2009-10-08 06:20:00,17.713,17.802,17.584,17.632,2050000.0
2009-10-08 06:25:00,17.704,17.793,17.579,17.579,2000000.0
2009-10-08 06:30:00,17.753,17.789,17.612,17.695,2200000.0
2009-10-08 06:35:00,17.66,17.766,17.624,17.763,2200000.0
2009-10-08 06:40:00,17.713,17.783,17.622,17.747,2500000.0
2009-10-08 06:45:00,17.689,17.813,17.651,17.802,2000000.0
2009-10-08 06:50:00,17.693,17.824,17.667,17.777,1700000.0
2009-10-08 06:55:00,17.684,17.823,17.653,17.745,2550000.0
2009-10-08 07:00:00,17.723,17.814,17.66,17.685,2000000.0
2009-10-08 07:05:00,17.725,17.827,17.682,17.772,1850000.0
2009-10-08 07:10:00,17.715,17.839,17.653,17.813,3050000.0
2009-10-08 07:15:00,17.742,17.843,17.68,17.762,2100000.0
2009-10-08 07:20:00,17.665,17.838,17.653,17.735,2000000.0
2009-10-08 07:25:00,17.729,17.815,17.661,17.71,2000000.0
2009-10-08 07:30:00,17.742,17.819,17.63,17.668,2250000.0
2009-10-08 07:35:00,17.767,17.767,17.634,17.744,2150000.0
2009-10-08 07:40:00,17.735,17.832,17.634,17.692,2400000.0
2009-10-08 07:45:00,17.676,17.817,17.64,17.741,3200000.0
2009-10-08 07:50:00,17.677,17.87,17.628,17.777,3400000.0
2009-10-08 07:55:00,17.731,17.824,17.64,17.764,3400000.0
2009-10-08 08:00:00,17.755,17.827,17.66,17.727,2150000.0
2009-10-08 08:05:00,17.701,17.811,17.651,17.688,2650000.0
2009-10-08 08:10:00,17.688,17.833,17.658,17.675,2250000.0
2009-10-08 08:15:00,17.789,17.826,17.648,17.648,2450000.0
2009-10-08 08:20:00,17.718,17.81,17.649,17.665,2400000.0
2009-10-08 08:25:00,17.696,17.827,17.643,17.739,2750000.0
2009-10-08 08:30:00,17.691,17.795,17.641,17.665,2250000.0
2009-10-08 08:35:00,17.754,17.79,17.6,17.725,2050000.0
2009-10-08 08:40:00,17.748,17.823,17.656,17.707,2150000.0
2009-10-08 08:45:00,17.781,17.846,17.654,17.798,2700000.0
2009-10-08 08:50:00,17.772,17.826,17.684,17.745,1850000.0
2009-10-08 08:55:00,17.725,17.833,17.668,17.735,2000000.0
2009-10-08 09:00:00,17.756,17.881,17.711,17.711,2300000.0
2009-10-08 09:05:00,17.87,17.943,17.723,17.842,3300000.0
2009-10-08 09:10:00,17.762,17.875,17.631,17.813,2500000.0
2009-10-08 09:15:00,17.79,17.842,17.642,17.773,2250000.0
2009-10-08 09:20:00,17.781,17.803,17.641,17.757,3000000.0
2009-10-08 09:25:00,17.644,17.83,17.641,17.779,2250000.0
2009-10-08 09:30:00,17.704,17.8,17.659,17.699,2550000.0
2009-10-08 09:35:00,17.66,17.825,17.656,17.733,2400000.0
2009-10-08 09:40:00,17.679,17.826,17.646,17.726,2200000.0
2009-10-08 09:45:00,17.655,17.819,17.648,17.757,3000000.0
2009-10-08 09:50:00,17.775,17.819,17.633,17.708,2250000.0
2009-10-08 09:55:00,17.767,17.831,17.655,17.708,2900000.0
2009-10-08 10:00:00,17.665,17.776,17.624,17.752,2350000.0
2009-10-08 10:05:00,17.702,17.762,17.583,17.71,2700000.0
2009-10-08 10:10:00,17.627,17.788,17.58,17.741,2650000.0
2009-10-08 10:15:00,17.602,17.769,17.557,17.708,2200000.0
2009-10-08 10:20:00,17.663,17.798,17.601,17.614,2600000.0
2009-10-08 10:25:00,17.641,17.773,17.597,17.734,2100000.0
2009-10-08 10:30:00,17.67,17.769,17.561,17.643,2450000.0
2009-10-08 10:35:00,17.728,17.771,17.583,17.594,2100000.0
2009-10-08 10:40:00,17.648,17.747,17.597,17.708,2250000.0
2009-10-08 10:45:00,17.612,17.747,17.598,17.705,2300000.0
2009-10-08 10:50:00,17.693,17.743,17.582,17.662,2400000.0
2009-10-08 10:55:00,17.635,17.781,17.593,17.593,1950000.0
2009-10-08 11:00:00,17.667,17.816,17.605,17.717,2450000.0
2009-10-08 11:05:00,17.655,17.777,17.623,17.712,2250000.0
2009-10-08 11:10:00,17.625,17.754,17.59,17.67,2150000.0
2009-10-08 11:15:00,17.634,17.752,17.551,17.715,2100000.0
2009-10-08 11:20:00,17.638,17.741,17.586,17.629,2250000.0
2009-10-08 11:25:00,17.647,17.757,17.594,17.642,2400000.0
2009-10-08 11:30:00,17.655,17.772,17.608,17.692,2200000.0
2009-10-08 11:35:00,17.608,17.769,17.548,17.682,2150000.0
2009-10-08 11:40:00,17.653,17.784,17.543,17.698,2550000.0
2009-10-08 11:45:00,17.647,17.763,17.598,17.598,2150000.0
2009-10-08 11:50:00,17.648,17.777,17.59,17.663,2150000.0
2009-10-08 11:55:00,17.672,17.737,17.58,17.58,2050000.0
2009-10-08 12:00:00,17.711,17.731,17.577,17.638,2700000.0
2009-10-08 12:05:00,17.727,17.755,17.59,17.696,2350000.0
2009-10-08 12:10:00,17.717,17.766,17.605,17.753,2050000.0
2009-10-08 12:15:00,17.677,17.779,17.619,17.673,2300000.0
2009-10-08 12:20:00,17.629,17.779,17.629,17.741,2950000.0
2009-10-08 12:25:00,17.755,17.771,17.608,17.768,2000000.0
2009-10-08 12:30:00,17.666,17.759,17.59,17.613,2000000.0
2009-10-08 12:35:00,17.688,17.771,17.605,17.628,2200000.0
2009-10-08 12:40:00,17.756,17.787,17.621,17.67,2250000.0
2009-10-08 12:45:00,17.739,17.775,17.616,17.697,2150000.0
2009-10-08 12:50:00,17.656,17.774,17.604,17.712,2250000.0
2009-10-08 12:55:00,17.654,17.81,17.629,17.693,2000000.0
2009-10-08 13:00:00,17.779,17.846,17.624,17.763,2250000.0
2009-10-08 13:05:00,17.665,17.796,17.639,17.696,2350000.0
2009-10-08 13:10:00,17.717,17.798,17.639,17.716,2200000.0
2009-10-08 13:15:00,17.676,17.826,17.621,17.689,2200000.0
2009-10-08 13:20:00,17.714,17.767,17.601,17.764,2200000.0
2009-10-08 13:25:00,17.749,17.789,17.605,17.63,2300000.0
2009-10-08 13:30:00,17.745,17.77,17.596,17.676,2350000.0
2009-10-08 13:35:00,17.745,17.803,17.63,17.749,2150000.0
2009-10-08 13:40:00,17.776,17.817,17.605,17.74,2650000.0
2009-10-08 13:45:00,17.753,17.804,17.642,17.705,2200000.0
2009-10-08 13:50:00,17.677,17.776,17.63,17.695,2000000.0
2009-10-08 13:55:00,17.775,17.802,17.605,17.666,2100000.0
2009-10-08 14:00:00,17.717,17.79,17.631,17.774,2350000.0
2009-10-08 14:05:00,17.762,17.823,17.62,17.671,2150000.0
2009-10-08 14:10:00,17.662,17.798,17.637,17.668,2300000.0
2009-10-08 14:15:00,17.738,17.79,17.63,17.687,2350000.0
2009-10-08 14:20:00,17.694,17.772,17.62,17.732,2550000.0
2009-10-08 14:25:00,17.786,17.819,17.614,17.705,2350000.0
2009-10-08 14:30:00,17.681,17.739,17.568,17.569,2300000.0
2009-10-08 14:35:00,17.67,17.735,17.555,17.558,2550000.0
2009-10-08 14:40:00,17.589,17.697,17.523,17.624,2450000.0
2009-10-08 14:45:00,17.649,17.692,17.493,17.493,2050000.0
2009-10-08 14:50:00,17.496,17.658,17.493,17.539,2200000.0
2009-10-08 14:55:00,17.57,17.722,17.51,17.722,2350000.0
2009-10-08 15:00:00,17.648,17.722,17.571,17.677,2000000.0
2009-10-08 15:05:00,17.684,17.725,17.552,17.681,1900000.0
2009-10-08 15:10:00,17.546,17.711,17.506,17.534,2100000.0
2009-10-08 15:15:00,17.658,17.658,17.413,17.413,2250000.0
2009-10-08 15:20:00,17.503,17.609,17.407,17.518,2850000.0
2009-10-08 15:25:00,17.587,17.624,17.443,17.505,2150000.0
2009-10-08 15:30:00,17.49,17.619,17.427,17.534,1900000.0
2009-10-08 15:35:00,17.536,17.626,17.43,17.547,2200000.0
2009-10-08 15:40:00,17.503,17.639,17.459,17.581,2350000.0
2009-10-08 15:45:00,17.497,17.645,17.434,17.581,2000000.0
2009-10-08 15:50:00,17.482,17.571,17.347,17.525,2250000.0
2009-10-08 15:55:00,17.488,17.577,17.383,17.451,1950000.0
2009-10-08 16:00:00,17.395,17.544,17.318,17.481,2500000.0
2009-10-08 16:05:00,17.505,17.507,17.329,17.507,2300000.0
2009-10-08 16:10:00,17.52,17.588,17.414,17.415,2250000.0
2009-10-08 16:15:00,17.538,17.603,17.447,17.57,2200000.0
2009-10-08 16:20:00,17.583,17.602,17.433,17.549,2300000.0
2009-10-08 16:25:00,17.511,17.613,17.475,17.613,2350000.0
2009-10-08 16:30:00,17.641,17.689,17.489,17.588,2200000.0
2009-10-08 16:35:00,17.505,17.652,17.485,17.643,2250000.0
2009-10-08 16:40:00,17.594,17.678,17.521,17.6,2350000.0
2009-10-08 16:45:00,17.566,17.693,17.527,17.557,2350000.0
2009-10-08 16:50:00,17.553,17.712,17.522,17.584,2050000.0
2009-10-08 16:55:00,17.559,17.717,17.547,17.63,2450000.0
2009-10-08 17:00:00,17.642,17.758,17.598,17.627,1950000.0
2009-10-08 17:05:00,17.633,17.759,17.543,17.671,2350000.0
2009-10-08 17:10:00,17.698,17.744,17.578,17.578,2150000.0
2009-10-08 17:15:00,17.587,17.74,17.568,17.645,2350000.0
2009-10-08 17:20:00,17.732,17.767,17.598,17.707,2100000.0
2009-10-08 17:25:00,17.711,17.724,17.562,17.717,2300000.0
2009-10-08 17:30:00,17.632,17.751,17.593,17.66,2350000.0
2009-10-08 17:35:00,17.756,17.788,17.621,17.777,2300000.0
2009-10-08 17:40:00,17.696,17.774,17.602,17.602,2800000.0
2009-10-08 17:45:00,17.669,17.759,17.573,17.687,2400000.0
2009-10-08 17:50:00,17.716,17.819,17.676,17.739,2400000.0
2009-10-08 17:55:00,17.779,17.798,17.641,17.673,2450000.0
2009-10-08 18:00:00,17.669,17.762,17.581,17.731,2200000.0
2009-10-08 18:05:00,17.701,17.816,17.58,17.66,2800000.0
2009-10-08 18:10:00,17.72,17.844,17.69,17.828,3150000.0
2009-10-08 18:15:00,17.757,17.836,17.687,17.687,3700000.0
2009-10-08 18:20:00,17.704,17.835,17.659,17.739,5500000.0
2009-10-08 18:25:00,17.737,17.874,17.685,17.728,3600000.0
2009-10-08 18:30:00,17.734,17.878,17.711,17.748,4100000.0
2009-10-08 18:35:00,17.729,17.842,17.684,17.731,3050000.0
2009-10-08 18:40:00,17.73,17.807,17.672,17.758,6850000.0
2009-10-08 18:45:00,17.755,17.837,17.651,17.737,4700000.0
2009-10-08 18:50:00,17.742,17.867,17.722,17.787,4450000.0
2009-10-08 18:55:00,17.771,17.871,17.703,17.809,4900000.0
2009-10-08 19:00:00,17.8,17.8,17.639,17.751,2250000.0
2009-10-08 19:05:00,17.715,17.812,17.657,17.715,2200000.0
2009-10-08 19:10:00,17.784,17.799,17.606,17.64,2300000.0
2009-10-08 19:15:00,17.662,17.763,17.59,17.763,1900000.0
2009-10-08 19:20:00,17.636,17.761,17.598,17.704,2150000.0
2009-10-08 19:25:00,17.691,17.799,17.619,17.649,2200000.0
2009-10-08 19:30:00,17.753,17.757,17.583,17.606,1950000.0
2009-10-08 19:35:00,17.699,17.75,17.58,17.619,2050000.0
2009-10-08 19:40:00,17.638,17.77,17.597,17.644,2250000.0
2009-10-08 19:45:00,17.65,17.785,17.62,17.709,2150000.0
2009-10-08 19:50:00,17.725,17.771,17.613,17.662,2250000.0
2009-10-08 19:55:00,17.756,17.828,17.591,17.608,2200000.0
2009-10-08 20:00:00,17.707,17.769,17.564,17.744,2350000.0
2009-10-08 20:05:00,17.683,17.751,17.553,17.676,2100000.0
2009-10-08 20:10:00,17.673,17.7,17.558,17.667,2200000.0
2009-10-08 20:15:00,17.603,17.719,17.536,17.605,2300000.0
2009-10-08 20:20:00,17.723,17.74,17.548,17.66,2050000.0
2009-10-08 20:25:00,17.565,17.721,17.55,17.649,1800000.0
2009-10-08 20:30:00,17.587,17.745,17.493,17.709,2200000.0
2009-10-08 20:35:00,17.689,17.729,17.571,17.64,2050000.0
2009-10-08 20:40:00,17.667,17.709,17.546,17.656,2250000.0
2009-10-08 20:45:00,17.708,17.717,17.587,17.648,1350000.0
2009-10-08 20:50:00,17.567,17.719,17.546,17.591,1400000.0
2009-10-08 20:55:00,17.6,17.71,17.567,17.669,1350000.0
2009-10-08 21:00:00,17.664,17.789,17.567,17.698,2300000.0
2009-10-08 21:05:00,17.674,17.756,17.59,17.682,1250000.0
2009-10-08 21:10:00,17.692,17.729,17.56,17.677,2250000.0
2009-10-08 21:15:00,17.71,17.75,17.579,17.692,1650000.0
2009-10-08 21:20:00,17.723,17.774,17.588,17.653,2500000.0
2009-10-08 21:25:00,17.722,17.762,17.583,17.717,1500000.0
2009-10-08 21:30:00,17.74,17.806,17.599,17.665,2100000.0
2009-10-08 21:35:00,17.709,17.728,17.583,17.675,1350000.0
2009-10-08 21:40:00,17.716,17.753,17.631,17.717,1250000.0
2009-10-08 21:45:00,17.741,17.77,17.587,17.77,1950000.0
2009-10-08 21:50:00,17.738,17.774,17.603,17.652,2150000.0
2009-10-08 21:55:00,17.724,17.769,17.631,17.769,1550000.0
2009-10-08 22:00:00,17.686,17.79,17.608,17.664,1800000.0
2009-10-08 22:05:00,17.706,17.759,17.619,17.689,1950000.0
2009-10-08 22:10:00,17.758,17.775,17.601,17.644,2200000.0
2009-10-08 22:15:00,17.78,17.798,17.624,17.69,1150000.0
2009-10-08 22:20:00,17.673,17.78,17.628,17.642,2400000.0
2009-10-08 22:25:00,17.728,17.767,17.616,17.676,1100000.0
2009-10-08 22:30:00,17.653,17.828,17.651,17.714,2100000.0
2009-10-08 22:35:00,17.727,17.833,17.636,17.745,1850000.0
2009-10-08 22:40:00,17.716,17.768,17.603,17.713,2200000.0
2009-10-08 22:45:00,17.706,17.765,17.594,17.647,1550000.0
2009-10-08 22:50:00,17.731,17.733,17.599,17.729,2250000.0
2009-10-08 22:55:00,17.675,17.751,17.606,17.732,750000.0
2009-10-08 23:00:00,17.747,17.79,17.62,17.702,1900000.0
2009-10-08 23:05:00,17.618,17.736,17.613,17.72,2150000.0
2009-10-08 23:10:00,17.706,17.773,17.607,17.722,2600000.0
2009-10-08 23:15:00,17.7,17.743,17.61,17.74,1150000.0
2009-10-08 23:20:00,17.659,17.73,17.578,17.73,800000.0
2009-10-08 23:30:00,17.708,17.757,17.575,17.667,850000.0
2009-10-08 23:40:00,17.644,17.711,17.573,17.711,700000.0
2009-10-08 23:45:00,17.58,17.694,17.58,17.694,100000.0
2009-10-08 23:50:00,17.594,17.714,17.594,17.604,950000.0
2009-10-08 23:55:00,17.599,17.704,17.552,17.603,550000.0
2009-10-09 00:00:00,17.737,17.779,17.557,17.696,3100000.0
2009-10-09 00:05:00,17.605,17.731,17.568,17.723,2200000.0
2009-10-09 00:10:00,17.721,17.783,17.531,17.714,2600000.0
2009-10-09 00:15:00,17.669,17.754,17.562,17.7,1150000.0
2009-10-09 00:20:00,17.632,17.789,17.548,17.729,2500000.0
2009-10-09 00:25:00,17.685,17.786,17.585,17.658,1450000.0
2009-10-09 00:30:00,17.63,17.779,17.603,17.741,1600000.0
2009-10-09 00:35:00,17.728,17.737,17.592,17.601,2050000.0
2009-10-09 00:40:00,17.719,17.749,17.556,17.635,2800000.0
2009-10-09 00:45:00,17.688,17.724,17.564,17.681,1600000.0
2009-10-09 00:50:00,17.702,17.713,17.541,17.541,1650000.0
2009-10-09 00:55:00,17.57,17.681,17.526,17.539,1750000.0
2009-10-09 01:00:00,17.663,17.684,17.474,17.64,2950000.0
2009-10-09 01:05:00,17.608,17.695,17.509,17.509,3000000.0
2009-10-09 01:10:00,17.554,17.692,17.501,17.64,2200000.0
2009-10-09 01:15:00,17.499,17.677,17.499,17.571,2350000.0
2009-10-09 01:20:00,17.596,17.669,17.493,17.658,2600000.0
2009-10-09 01:25:00,17.658,17.672,17.515,17.616,2100000.0
2009-10-09 01:30:00,17.623,17.666,17.52,17.665,2600000.0
2009-10-09 01:35:00,17.578,17.67,17.517,17.647,1800000.0
2009-10-09 01:40:00,17.576,17.646,17.445,17.626,2100000.0
2009-10-09 01:45:00,17.488,17.654,17.484,17.618,3500000.0
2009-10-09 01:50:00,17.593,17.623,17.469,17.567,2700000.0
2009-10-09 01:55:00,17.563,17.649,17.467,17.583,2550000.0
2009-10-09 02:00:00,17.6,17.636,17.465,17.519,1650000.0
2009-10-09 02:05:00,17.51,17.612,17.451,17.595,3000000.0
2009-10-09 02:10:00,17.591,17.642,17.433,17.575,1550000.0
2009-10-09 02:15:00,17.592,17.619,17.424,17.566,3100000.0
2009-10-09 02:20:00,17.503,17.631,17.459,17.531,2350000.0
2009-10-09 02:25:00,17.576,17.624,17.448,17.571,3000000.0
2009-10-09 02:30:00,17.455,17.627,17.428,17.527,3500000.0
2009-10-09 02:35:00,17.516,17.623,17.429,17.569,2250000.0
2009-10-09 02:40:00,17.604,17.615,17.459,17.517,2100000.0
2009-10-09 02:45:00,17.441,17.681,17.433,17.618,2550000.0
2009-10-09 02:50:00,17.513,17.646,17.498,17.61,2700000.0
2009-10-09 02:55:00,17.484,17.664,17.484,17.501,4500000.0
2009-10-09 03:00:00,17.525,17.638,17.449,17.595,1700000.0
2009-10-09 03:05:00,17.504,17.648,17.477,17.504,2400000.0
2009-10-09 03:10:00,17.588,17.663,17.475,17.59,2700000.0
2009-10-09 03:15:00,17.632,17.688,17.473,17.563,2800000.0
2009-10-09 03:20:00,17.595,17.667,17.452,17.617,2200000.0
2009-10-09 03:25:00,17.642,17.664,17.502,17.628,2900000.0
2009-10-09 03:30:00,17.612,17.657,17.515,17.554,2200000.0
2009-10-09 03:35:00,17.541,17.673,17.462,17.552,2400000.0
2009-10-09 03:40:00,17.619,17.64,17.435,17.512,2900000.0
2009-10-09 03:45:00,17.483,17.609,17.419,17.509,2750000.0
2009-10-09 03:50:00,17.549,17.593,17.396,17.55,3250000.0
2009-10-09 03:55:00,17.533,17.622,17.397,17.513,3050000.0
2009-10-09 04:00:00,17.507,17.631,17.445,17.455,1650000.0
2009-10-09 04:05:00,17.569,17.604,17.44,17.531,1950000.0
2009-10-09 04:10:00,17.568,17.605,17.438,17.574,1950000.0
2009-10-09 04:15:00,17.604,17.611,17.431,17.546,1400000.0
2009-10-09 04:20:00,17.549,17.605,17.484,17.574,750000.0
2009-10-09 04:25:00,17.465,17.607,17.432,17.562,1800000.0
2009-10-09 04:30:00,17.566,17.627,17.47,17.474,2100000.0
2009-10-09 04:35:00,17.589,17.61,17.455,17.501,1750000.0
2009-10-09 04:40:00,17.548,17.627,17.446,17.532,2350000.0
2009-10-09 04:45:00,17.485,17.632,17.43,17.565,2650000.0
2009-10-09 04:50:00,17.556,17.589,17.399,17.482,2300000.0
2009-10-09 04:55:00,17.463,17.628,17.437,17.565,2500000.0
2009-10-09 05:00:00,17.485,17.591,17.422,17.509,1500000.0
2009-10-09 05:05:00,17.583,17.662,17.426,17.495,2850000.0
2009-10-09 05:10:00,17.588,17.622,17.43,17.43,1950000.0
2009-10-09 05:15:00,17.513,17.631,17.453,17.599,2550000.0
2009-10-09 05:20:00,17.581,17.602,17.425,17.525,1350000.0
2009-10-09 05:25:00,17.577,17.658,17.455,17.587,2250000.0
2009-10-09 05:30:00,17.583,17.613,17.445,17.582,950000.0
2009-10-09 05:35:00,17.492,17.616,17.476,17.594,1800000.0
2009-10-09 05:40:00,17.559,17.618,17.474,17.568,1050000.0
2009-10-09 05:45:00,17.574,17.576,17.424,17.576,1450000.0
2009-10-09 05:50:00,17.476,17.591,17.428,17.525,1600000.0
2009-10-09 05:55:00,17.508,17.583,17.435,17.538,1500000.0
2009-10-09 06:00:00,17.542,17.594,17.412,17.584,2550000.0
2009-10-09 06:05:00,17.429,17.599,17.429,17.473,1650000.0
2009-10-09 06:10:00,17.519,17.619,17.434,17.567,1450000.0
2009-10-09 06:15:00,17.604,17.611,17.447,17.602,1700000.0
2009-10-09 06:20:00,17.546,17.596,17.418,17.45,2100000.0
2009-10-09 06:25:00,17.554,17.648,17.469,17.481,2200000.0
2009-10-09 06:30:00,17.592,17.599,17.466,17.509,2200000.0
2009-10-09 06:35:00,17.466,17.638,17.466,17.604,1900000.0
2009-10-09 06:40:00,17.554,17.607,17.451,17.585,2500000.0
2009-10-09 06:45:00,17.539,17.631,17.448,17.587,1850000.0
2009-10-09 06:50:00,17.478,17.602,17.426,17.561,1700000.0
2009-10-09 06:55:00,17.466,17.611,17.433,17.536,2300000.0
2009-10-09 07:00:00,17.505,17.613,17.457,17.476,1850000.0
2009-10-09 07:05:00,17.537,17.597,17.468,17.571,1500000.0
2009-10-09 07:10:00,17.535,17.647,17.463,17.501,3300000.0
2009-10-09 07:15:00,17.545,17.651,17.439,17.581,2050000.0
2009-10-09 07:20:00,17.506,17.625,17.46,17.541,1900000.0
2009-10-09 07:25:00,17.517,17.639,17.471,17.555,2000000.0
2009-10-09 07:30:00,17.508,17.617,17.466,17.479,1800000.0
2009-10-09 07:35:00,17.617,17.644,17.45,17.594,2150000.0
2009-10-09 07:40:00,17.559,17.626,17.484,17.484,1900000.0
2009-10-09 07:45:00,17.529,17.657,17.481,17.573,2400000.0
2009-10-09 07:50:00,17.502,17.728,17.482,17.595,3400000.0
2009-10-09 07:55:00,17.588,17.664,17.461,17.601,2550000.0
2009-10-09 08:00:00,17.595,17.639,17.491,17.536,2150000.0
2009-10-09 08:05:00,17.593,17.648,17.436,17.503,2650000.0
2009-10-09 08:10:00,17.511,17.631,17.434,17.434,2250000.0
2009-10-09 08:15:00,17.547,17.583,17.392,17.464,2600000.0
2009-10-09 08:20:00,17.494,17.607,17.401,17.487,2400000.0
2009-10-09 08:25:00,17.464,17.576,17.41,17.531,2750000.0
2009-10-09 08:30:00,17.428,17.603,17.4,17.479,2250000.0
2009-10-09 08:35:00,17.573,17.59,17.433,17.494,2050000.0
2009-10-09 08:40:00,17.543,17.586,17.444,17.507,2050000.0
2009-10-09 08:45:00,17.551,17.603,17.443,17.58,2700000.0
2009-10-09 08:50:00,17.564,17.604,17.425,17.494,2200000.0
2009-10-09 08:55:00,17.502,17.606,17.43,17.47,2000000.0
2009-10-09 09:00:00,17.499,17.59,17.407,17.407,2350000.0
2009-10-09 09:05:00,17.544,17.59,17.411,17.567,3300000.0
2009-10-09 09:10:00,17.514,17.584,17.399,17.542,2500000.0
2009-10-09 09:15:00,17.5,17.558,17.4,17.534,2250000.0
2009-10-09 09:20:00,17.538,17.591,17.417,17.557,3000000.0
2009-10-09 09:25:00,17.434,17.576,17.406,17.57,2300000.0
2009-10-09 09:30:00,17.501,17.588,17.427,17.475,2550000.0
2009-10-09 09:35:00,17.424,17.599,17.419,17.48,2400000.0
2009-10-09 09:40:00,17.452,17.593,17.429,17.51,2200000.0
2009-10-09 09:45:00,17.462,17.629,17.449,17.535,3000000.0
2009-10-09 09:50:00,17.557,17.614,17.456,17.538,2250000.0
2009-10-09 09:55:00,17.52,17.585,17.423,17.48,2900000.0
2009-10-09 10:00:00,17.45,17.602,17.384,17.511,2350000.0
2009-10-09 10:05:00,17.464,17.583,17.366,17.512,2700000.0
2009-10-09 10:10:00,17.418,17.566,17.382,17.566,2650000.0
2009-10-09 10:15:00,17.42,17.573,17.42,17.569,2200000.0
2009-10-09 10:20:00,17.489,17.542,17.383,17.398,2600000.0
2009-10-09 10:25:00,17.469,17.565,17.38,17.504,2100000.0
2009-10-09 10:30:00,17.447,17.544,17.318,17.406,2450000.0
2009-10-09 10:35:00,17.51,17.575,17.369,17.374,2100000.0
2009-10-09 10:40:00,17.422,17.562,17.348,17.474,2250000.0
2009-10-09 10:45:00,17.4,17.542,17.383,17.49,2300000.0
2009-10-09 10:50:00,17.493,17.555,17.385,17.433,2400000.0
2009-10-09 10:55:00,17.397,17.537,17.362,17.374,1950000.0
2009-10-09 11:00:00,17.426,17.574,17.36,17.491,2450000.0
2009-10-09 11:05:00,17.426,17.542,17.376,17.477,2250000.0
2009-10-09 11:10:00,17.43,17.55,17.385,17.445,1700000.0
2009-10-09 11:15:00,17.421,17.549,17.39,17.549,2100000.0
2009-10-09 11:20:00,17.397,17.573,17.397,17.456,2250000.0
2009-10-09 11:25:00,17.444,17.581,17.42,17.436,2400000.0
2009-10-09 11:30:00,17.45,17.59,17.426,17.513,2200000.0
2009-10-09 11:35:00,17.437,17.57,17.387,17.476,2150000.0
2009-10-09 11:40:00,17.463,17.565,17.401,17.526,2550000.0
2009-10-09 11:45:00,17.463,17.589,17.385,17.459,2150000.0
2009-10-09 11:50:00,17.511,17.592,17.387,17.452,2150000.0
2009-10-09 11:55:00,17.517,17.594,17.422,17.422,2050000.0
2009-10-09 12:00:00,17.552,17.597,17.388,17.479,2700000.0
2009-10-09 12:05:00,17.579,17.627,17.467,17.54,2350000.0
2009-10-09 12:10:00,17.558,17.614,17.448,17.614,2050000.0
2009-10-09 12:15:00,17.532,17.628,17.435,17.488,2300000.0
2009-10-09 12:20:00,17.501,17.634,17.433,17.581,2950000.0
2009-10-09 12:25:00,17.588,17.623,17.447,17.622,2000000.0
2009-10-09 12:30:00,17.529,17.628,17.474,17.485,2000000.0
2009-10-09 12:35:00,17.574,17.635,17.476,17.51,2200000.0
2009-10-09 12:40:00,17.635,17.635,17.458,17.511,2250000.0
2009-10-09 12:45:00,17.593,17.639,17.451,17.52,2150000.0
2009-10-09 12:50:00,17.504,17.641,17.484,17.547,2250000.0
2009-10-09 12:55:00,17.5,17.609,17.465,17.487,2000000.0
2009-10-09 13:00:00,17.606,17.671,17.49,17.588,2250000.0
2009-10-09 13:05:00,17.511,17.636,17.457,17.538,2350000.0
2009-10-09 13:10:00,17.555,17.625,17.465,17.552,2200000.0
2009-10-09 13:15:00,17.495,17.644,17.446,17.501,2200000.0
2009-10-09 13:20:00,17.551,17.63,17.452,17.603,2200000.0
2009-10-09 13:25:00,17.582,17.631,17.436,17.489,2300000.0
2009-10-09 13:30:00,17.567,17.619,17.458,17.542,2350000.0
2009-10-09 13:35:00,17.602,17.645,17.481,17.587,2150000.0
2009-10-09 13:40:00,17.623,17.64,17.42,17.517,2650000.0
2009-10-09 13:45:00,17.536,17.624,17.436,17.502,2200000.0
2009-10-09 13:50:00,17.499,17.626,17.455,17.556,2000000.0
2009-10-09 13:55:00,17.615,17.623,17.46,17.532,2100000.0
2009-10-09 14:00:00,17.562,17.667,17.482,17.649,2350000.0
2009-10-09 14:05:00,17.629,17.709,17.504,17.566,2150000.0
2009-10-09 14:10:00,17.537,17.709,17.501,17.549,2300000.0
2009-10-09 14:15:00,17.601,17.67,17.483,17.58,2350000.0
2009-10-09 14:20:00,17.592,17.667,17.523,17.618,2550000.0
2009-10-09 14:25:00,17.644,17.721,17.506,17.587,2350000.0
2009-10-09 14:30:00,17.575,17.639,17.483,17.496,2300000.0
2009-10-09 14:35:00,17.599,17.67,17.513,17.561,2550000.0
2009-10-09 14:40:00,17.565,17.675,17.483,17.593,2450000.0
2009-10-09 14:45:00,17.611,17.652,17.463,17.487,2050000.0
2009-10-09 14:50:00,17.509,17.626,17.46,17.502,2200000.0
2009-10-09 14:55:00,17.55,17.628,17.449,17.625,2350000.0
2009-10-09 15:00:00,17.567,17.653,17.454,17.553,2000000.0
2009-10-09 15:05:00,17.591,17.63,17.439,17.63,1900000.0
2009-10-09 15:10:00,17.475,17.615,17.416,17.475,2100000.0
2009-10-09 15:15:00,17.636,17.662,17.503,17.519,2250000.0
2009-10-09 15:20:00,17.611,17.656,17.465,17.577,2850000.0
2009-10-09 15:25:00,17.651,17.71,17.513,17.581,2150000.0
2009-10-09 15:30:00,17.588,17.681,17.504,17.62,1900000.0
2009-10-09 15:35:00,17.617,17.644,17.466,17.562,2200000.0
2009-10-09 15:40:00,17.507,17.656,17.475,17.577,2350000.0
2009-10-09 15:45:00,17.473,17.669,17.473,17.669,2000000.0
2009-10-09 15:50:00,17.556,17.667,17.519,17.628,2250000.0
2009-10-09 15:55:00,17.583,17.672,17.5,17.576,1950000.0
2009-10-09 16:00:00,17.523,17.675,17.482,17.67,2500000.0
2009-10-09 16:05:00,17.641,17.692,17.528,17.691,2300000.0
2009-10-09 16:10:00,17.724,17.768,17.609,17.61,2250000.0
2009-10-09 16:15:00,17.709,17.76,17.566,17.704,2200000.0
2009-10-09 16:20:00,17.687,17.737,17.55,17.674,2300000.0
2009-10-09 16:25:00,17.637,17.771,17.589,17.701,2350000.0
2009-10-09 16:30:00,17.714,17.768,17.607,17.715,2200000.0
2009-10-09 16:35:00,17.64,17.769,17.591,17.73,2250000.0
2009-10-09 16:40:00,17.649,17.755,17.571,17.653,2350000.0
2009-10-09 16:45:00,17.63,17.743,17.584,17.584,2350000.0
2009-10-09 16:50:00,17.598,17.756,17.58,17.673,2050000.0
2009-10-09 16:55:00,17.611,17.764,17.602,17.656,2450000.0
2009-10-09 17:00:00,17.665,17.767,17.572,17.6,1950000.0
2009-10-09 17:05:00,17.643,17.752,17.568,17.715,2350000.0
2009-10-09 17:10:00,17.734,17.736,17.574,17.602,2150000.0
2009-10-09 17:15:00,17.635,17.733,17.581,17.631,2350000.0
2009-10-09 17:20:00,17.742,17.786,17.599,17.694,2100000.0
2009-10-09 17:25:00,17.745,17.749,17.586,17.698,2300000.0
2009-10-09 17:30:00,17.597,17.719,17.541,17.615,2350000.0
2009-10-09 17:35:00,17.725,17.725,17.551,17.676,2300000.0
2009-10-09 17:40:00,17.618,17.693,17.522,17.536,2800000.0
2009-10-09 17:45:00,17.581,17.695,17.512,17.652,2400000.0
2009-10-09 17:50:00,17.636,17.679,17.496,17.584,2400000.0
2009-10-09 17:55:00,17.634,17.653,17.483,17.521,2450000.0
2009-10-09 18:00:00,17.504,17.616,17.462,17.608,2200000.0
2009-10-09 18:05:00,17.562,17.606,17.366,17.41,2800000.0
2009-10-09 18:10:00,17.484,17.58,17.387,17.58,3150000.0
2009-10-09 18:15:00,17.49,17.595,17.435,17.446,3700000.0
2009-10-09 18:20:00,17.47,17.605,17.412,17.423,5500000.0
2009-10-09 18:25:00,17.429,17.609,17.404,17.472,3600000.0
2009-10-09 18:30:00,17.467,17.633,17.42,17.493,4100000.0
2009-10-09 18:35:00,17.505,17.617,17.453,17.512,3050000.0
2009-10-09 18:40:00,17.514,17.648,17.479,17.566,6850000.0
2009-10-09 18:45:00,17.549,17.644,17.479,17.572,4700000.0
2009-10-09 18:50:00,17.573,17.676,17.496,17.588,4450000.0
2009-10-09 18:55:00,17.573,17.668,17.496,17.651,4900000.0
2009-10-09 19:00:00,17.691,17.691,17.542,17.598,2250000.0
2009-10-09 19:05:00,17.591,17.663,17.513,17.551,2200000.0
2009-10-09 19:10:00,17.629,17.707,17.481,17.532,2200000.0
2009-10-09 19:15:00,17.573,17.679,17.538,17.679,1900000.0
2009-10-09 19:20:00,17.557,17.67,17.533,17.625,2150000.0
2009-10-09 19:25:00,17.535,17.641,17.484,17.528,2200000.0
2009-10-09 19:30:00,17.645,17.664,17.5,17.538,1950000.0
2009-10-09 19:35:00,17.631,17.664,17.506,17.535,1300000.0
2009-10-09 19:40:00,17.547,17.651,17.522,17.549,1750000.0
2009-10-09 19:45:00,17.53,17.645,17.499,17.613,2250000.0
2009-10-09 19:50:00,17.631,17.674,17.498,17.534,2100000.0
2009-10-09 19:55:00,17.555,17.658,17.512,17.517,1700000.0
2009-10-09 20:00:00,17.604,17.668,17.471,17.634,2350000.0
2009-10-09 20:05:00,17.579,17.629,17.445,17.591,2200000.0
2009-10-09 20:10:00,17.594,17.658,17.47,17.487,2400000.0
2009-10-09 20:15:00,17.511,17.636,17.437,17.55,2300000.0
2009-10-09 20:20:00,17.603,17.645,17.471,17.587,1750000.0
2009-10-09 20:25:00,17.49,17.64,17.474,17.583,1800000.0
2009-10-09 20:30:00,17.557,17.666,17.455,17.619,2200000.0
2009-10-09 20:35:00,17.627,17.682,17.504,17.607,2050000.0
2009-10-09 20:40:00,17.607,17.713,17.529,17.627,2250000.0
2009-10-09 20:45:00,17.652,17.653,17.499,17.589,1700000.0
2009-10-09 20:50:00,17.54,17.695,17.514,17.533,1750000.0
2009-10-09 20:55:00,17.557,17.671,17.527,17.641,1500000.0
2009-10-09 21:00:00,17.64,17.734,17.52,17.658,2250000.0
2009-10-09 21:05:00,17.622,17.696,17.566,17.572,1000000.0
2009-10-09 21:10:00,17.651,17.709,17.544,17.661,2250000.0
2009-10-09 21:15:00,17.699,17.77,17.567,17.698,2150000.0
2009-10-09 21:20:00,17.701,17.722,17.558,17.599,2550000.0
2009-10-09 21:25:00,17.653,17.725,17.529,17.681,1500000.0
2009-10-09 21:30:00,17.683,17.714,17.566,17.612,2500000.0
2009-10-09 21:35:00,17.669,17.698,17.536,17.643,1700000.0
2009-10-09 21:40:00,17.669,17.706,17.533,17.679,2250000.0
2009-10-09 21:45:00,17.691,17.691,17.52,17.588,1350000.0
2009-10-09 21:50:00,17.664,17.734,17.528,17.571,1500000.0
2009-10-09 21:55:00,17.69,17.701,17.542,17.696,2000000.0
2009-10-09 22:00:00,17.678,17.711,17.55,17.591,2200000.0
2009-10-09 22:05:00,17.637,17.688,17.557,17.602,1600000.0
2009-10-09 22:10:00,17.672,17.711,17.519,17.567,2550000.0
2009-10-09 22:15:00,17.533,17.674,17.533,17.635,500000.0
2009-10-09 22:20:00,17.573,17.676,17.528,17.545,2000000.0
2009-10-09 22:25:00,17.621,17.65,17.535,17.535,350000.0
2009-10-09 22:30:00,17.543,17.664,17.543,17.623,700000.0
2009-10-09 22:35:00,17.595,17.648,17.595,17.648,100000.0
2009-10-09 22:40:00,17.634,17.682,17.523,17.523,1750000.0
2009-10-09 22:50:00,17.661,17.664,17.529,17.664,1200000.0
2009-10-09 22:55:00,17.67,17.67,17.536,17.573,400000.0
2009-10-11 23:00:00,17.657,17.662,17.521,17.544,1350000.0
2009-10-11 23:05:00,17.622,17.622,17.528,17.57,400000.0
2009-10-11 23:10:00,17.605,17.66,17.516,17.623,1450000.0
2009-10-11 23:20:00,17.609,17.655,17.528,17.528,350000.0
2009-10-11 23:30:00,17.658,17.658,17.525,17.621,450000.0
2009-10-11 23:35:00,17.629,17.629,17.506,17.506,300000.0
2009-10-11 23:40:00,17.594,17.661,17.523,17.661,700000.0
2009-10-11 23:45:00,17.569,17.698,17.563,17.563,300000.0
2009-10-11 23:50:00,17.544,17.675,17.544,17.649,1300000.0
2009-10-11 23:55:00,17.516,17.596,17.504,17.504,200000.0
2009-10-12 00:00:00,17.648,17.736,17.533,17.687,3300000.0
2009-10-12 00:05:00,17.625,17.755,17.536,17.746,2200000.0
2009-10-12 00:10:00,17.681,17.794,17.63,17.735,2600000.0
2009-10-12 00:15:00,17.69,17.925,17.667,17.88,1950000.0
2009-10-12 00:20:00,17.749,17.908,17.712,17.842,2500000.0
2009-10-12 00:25:00,17.813,17.863,17.677,17.729,1800000.0
2009-10-12 00:30:00,17.7,17.835,17.677,17.813,2300000.0
2009-10-12 00:35:00,17.714,17.817,17.658,17.733,2250000.0
2009-10-12 00:40:00,17.803,17.853,17.68,17.829,2600000.0
2009-10-12 00:45:00,17.807,17.899,17.691,17.855,2100000.0
2009-10-12 00:50:00,17.756,17.895,17.716,17.774,2350000.0
2009-10-12 00:55:00,17.766,17.901,17.714,17.844,2100000.0
2009-10-12 01:00:00,17.866,17.888,17.718,17.858,2750000.0
2009-10-12 01:05:00,17.88,17.89,17.732,17.751,3150000.0
2009-10-12 01:10:00,17.754,17.918,17.687,17.851,1800000.0
2009-10-12 01:15:00,17.728,17.911,17.692,17.808,2700000.0
2009-10-12 01:20:00,17.816,17.866,17.699,17.866,2500000.0
2009-10-12 01:25:00,17.749,17.864,17.708,17.806,1800000.0
2009-10-12 01:30:00,17.837,17.864,17.708,17.848,1950000.0
2009-10-12 01:35:00,17.788,17.869,17.67,17.85,2550000.0
2009-10-12 01:40:00,17.786,17.844,17.715,17.813,2250000.0
2009-10-12 01:45:00,17.692,17.846,17.675,17.802,2650000.0
2009-10-12 01:50:00,17.808,17.854,17.696,17.791,2800000.0
2009-10-12 01:55:00,17.792,17.897,17.711,17.777,2300000.0
2009-10-12 02:00:00,17.808,17.9,17.703,17.785,2200000.0
2009-10-12 02:05:00,17.779,17.859,17.675,17.786,2350000.0
2009-10-12 02:10:00,17.796,17.829,17.605,17.605,3500000.0
2009-10-12 02:15:00,17.797,17.865,17.66,17.75,2950000.0
2009-10-12 02:20:00,17.774,17.812,17.616,17.675,2900000.0
2009-10-12 02:25:00,17.771,17.771,17.613,17.758,2600000.0
2009-10-12 02:30:00,17.746,17.828,17.643,17.705,1700000.0
2009-10-12 02:35:00,17.789,17.797,17.594,17.764,2250000.0
2009-10-12 02:40:00,17.707,17.812,17.651,17.662,2250000.0
2009-10-12 02:45:00,17.794,17.825,17.643,17.69,2200000.0
2009-10-12 02:50:00,17.665,17.828,17.644,17.704,3000000.0
2009-10-12 02:55:00,17.756,17.781,17.641,17.769,2500000.0
2009-10-12 03:00:00,17.732,17.773,17.622,17.639,2100000.0
2009-10-12 03:05:00,17.638,17.766,17.609,17.733,1400000.0
2009-10-12 03:10:00,17.731,17.816,17.583,17.723,2000000.0
2009-10-12 03:15:00,17.746,17.746,17.542,17.716,2850000.0
2009-10-12 03:20:00,17.598,17.755,17.593,17.734,1850000.0
2009-10-12 03:25:00,17.715,17.734,17.586,17.606,1900000.0
2009-10-12 03:30:00,17.632,17.78,17.591,17.707,1750000.0
2009-10-12 03:35:00,17.757,17.796,17.617,17.637,2500000.0
2009-10-12 03:40:00,17.707,17.753,17.578,17.645,1250000.0
2009-10-12 03:45:00,17.688,17.736,17.581,17.703,2600000.0
2009-10-12 03:50:00,17.721,17.731,17.568,17.595,2200000.0
2009-10-12 03:55:00,17.692,17.758,17.558,17.711,3100000.0
2009-10-12 04:00:00,17.649,17.781,17.596,17.693,1450000.0
2009-10-12 04:05:00,17.735,17.82,17.632,17.642,2500000.0
2009-10-12 04:10:00,17.635,17.784,17.594,17.635,1250000.0
2009-10-12 04:15:00,17.784,17.784,17.594,17.714,1750000.0
2009-10-12 04:20:00,17.761,17.801,17.63,17.788,1150000.0
2009-10-12 04:25:00,17.755,17.783,17.62,17.769,1150000.0
2009-10-12 04:30:00,17.627,17.765,17.594,17.71,1650000.0
2009-10-12 04:35:00,17.728,17.786,17.629,17.698,1100000.0
2009-10-12 04:40:00,17.675,17.764,17.616,17.704,2050000.0
2009-10-12 04:45:00,17.754,17.774,17.638,17.715,2100000.0
2009-10-12 04:50:00,17.728,17.782,17.62,17.726,2550000.0
2009-10-12 04:55:00,17.731,17.792,17.615,17.76,2450000.0
2009-10-12 05:00:00,17.758,17.782,17.589,17.721,1050000.0
2009-10-12 05:05:00,17.754,17.864,17.632,17.775,2250000.0
2009-10-12 05:10:00,17.66,17.794,17.591,17.727,1800000.0
2009-10-12 05:15:00,17.682,17.804,17.595,17.729,2750000.0
2009-10-12 05:20:00,17.758,17.782,17.618,17.733,1850000.0
2009-10-12 05:25:00,17.688,17.798,17.63,17.643,2450000.0
2009-10-12 05:30:00,17.709,17.802,17.655,17.74,1200000.0
2009-10-12 05:35:00,17.62,17.794,17.608,17.66,2950000.0
2009-10-12 05:40:00,17.708,17.786,17.644,17.757,1150000.0
2009-10-12 05:45:00,17.633,17.77,17.596,17.751,2550000.0
2009-10-12 05:50:00,17.695,17.779,17.652,17.718,1950000.0
2009-10-12 05:55:00,17.649,17.77,17.571,17.73,1750000.0
2009-10-12 06:00:00,17.774,17.774,17.629,17.715,1200000.0
2009-10-12 06:05:00,17.64,17.794,17.595,17.772,1850000.0
2009-10-12 06:10:00,17.678,17.786,17.639,17.671,1200000.0
2009-10-12 06:15:00,17.773,17.789,17.645,17.75,1550000.0
2009-10-12 06:20:00,17.735,17.793,17.653,17.775,1700000.0
2009-10-12 06:25:00,17.692,17.823,17.644,17.767,2500000.0
2009-10-12 06:30:00,17.752,17.794,17.608,17.737,1950000.0
2009-10-12 06:35:00,17.702,17.82,17.654,17.775,2500000.0
2009-10-12 06:40:00,17.725,17.784,17.611,17.778,1750000.0
2009-10-12 06:45:00,17.719,17.793,17.578,17.758,2250000.0
2009-10-12 06:50:00,17.714,17.789,17.615,17.684,900000.0
2009-10-12 06:55:00,17.76,17.785,17.594,17.752,2250000.0
2009-10-12 07:00:00,17.748,17.795,17.66,17.681,1800000.0
2009-10-12 07:05:00,17.627,17.807,17.606,17.675,1750000.0
2009-10-12 07:10:00,17.719,17.803,17.657,17.793,1700000.0
2009-10-12 07:15:00,17.736,17.838,17.64,17.736,2250000.0
2009-10-12 07:20:00,17.738,17.835,17.669,17.785,2050000.0
2009-10-12 07:25:00,17.783,17.815,17.636,17.701,2200000.0
2009-10-12 07:30:00,17.739,17.799,17.629,17.636,1800000.0
2009-10-12 07:35:00,17.748,17.803,17.642,17.776,1900000.0
2009-10-12 07:40:00,17.696,17.805,17.645,17.719,2300000.0
2009-10-12 07:45:00,17.8,17.81,17.616,17.777,2650000.0
2009-10-12 07:50:00,17.765,17.812,17.655,17.711,2400000.0
2009-10-12 07:55:00,17.791,17.816,17.636,17.772,2350000.0
2009-10-12 08:00:00,17.664,17.782,17.617,17.709,1850000.0
2009-10-12 08:05:00,17.659,17.795,17.608,17.749,1950000.0
2009-10-12 08:10:00,17.723,17.811,17.635,17.642,2100000.0
2009-10-12 08:15:00,17.654,17.79,17.594,17.663,2450000.0
2009-10-12 08:20:00,17.674,17.792,17.621,17.728,2050000.0
2009-10-12 08:25:00,17.621,17.753,17.576,17.737,1950000.0
2009-10-12 08:30:00,17.645,17.774,17.562,17.641,2200000.0
2009-10-12 08:35:00,17.707,17.718,17.537,17.589,2150000.0
2009-10-12 08:40:00,17.702,17.709,17.576,17.626,1900000.0
2009-10-12 08:45:00,17.585,17.74,17.546,17.695,1900000.0
2009-10-12 08:50:00,17.617,17.749,17.55,17.623,2200000.0
2009-10-12 08:55:00,17.65,17.727,17.553,17.714,2250000.0
2009-10-12 09:00:00,17.696,17.73,17.579,17.606,4900000.0
2009-10-12 09:05:00,17.632,17.717,17.551,17.605,4450000.0
2009-10-12 09:10:00,17.648,17.729,17.566,17.62,4700000.0
2009-10-12 09:15:00,17.621,17.733,17.549,17.615,6850000.0
2009-10-12 09:20:00,17.634,17.707,17.556,17.608,3050000.0
2009-10-12 09:25:00,17.614,17.724,17.546,17.551,4100000.0
2009-10-12 09:30:00,17.551,17.718,17.527,17.573,3600000.0
2009-10-12 09:35:00,17.616,17.787,17.548,17.588,5500000.0
2009-10-12 09:40:00,17.615,17.739,17.515,17.601,3700000.0
2009-10-12 09:45:00,17.703,17.718,17.537,17.6,3150000.0
2009-10-12 09:50:00,17.567,17.715,17.518,17.661,2800000.0
2009-10-12 09:55:00,17.7,17.718,17.571,17.603,2200000.0
2009-10-12 10:00:00,17.619,17.772,17.536,17.716,2450000.0
2009-10-12 10:05:00,17.666,17.74,17.605,17.704,2400000.0
2009-10-12 10:10:00,17.719,17.816,17.586,17.672,2400000.0
2009-10-12 10:15:00,17.629,17.803,17.59,17.688,2800000.0
2009-10-12 10:20:00,17.761,17.765,17.587,17.765,2300000.0
2009-10-12 10:25:00,17.653,17.787,17.61,17.652,2350000.0
2009-10-12 10:30:00,17.754,17.783,17.605,17.755,2300000.0
2009-10-12 10:35:00,17.719,17.823,17.604,17.735,2100000.0
2009-10-12 10:40:00,17.688,17.775,17.607,17.656,2350000.0
2009-10-12 10:45:00,17.637,17.779,17.582,17.759,2150000.0
2009-10-12 10:50:00,17.726,17.761,17.606,17.68,2350000.0
2009-10-12 10:55:00,17.665,17.81,17.652,17.718,1950000.0
2009-10-12 11:00:00,17.663,17.827,17.613,17.694,2450000.0
2009-10-12 11:05:00,17.733,17.844,17.639,17.684,2050000.0
2009-10-12 11:10:00,17.69,17.826,17.663,17.688,2350000.0
2009-10-12 11:15:00,17.702,17.827,17.636,17.708,2350000.0
2009-10-12 11:20:00,17.785,17.821,17.67,17.686,2250000.0
2009-10-12 11:25:00,17.785,17.873,17.654,17.813,2200000.0
2009-10-12 11:30:00,17.762,17.812,17.629,17.729,2350000.0
2009-10-12 11:35:00,17.785,17.833,17.671,17.804,2300000.0
2009-10-12 11:40:00,17.808,17.81,17.655,17.762,2200000.0
2009-10-12 11:45:00,17.677,17.833,17.653,17.809,2250000.0
2009-10-12 11:50:00,17.801,17.823,17.656,17.789,2300000.0
2009-10-12 11:55:00,17.783,17.822,17.668,17.668,2500000.0
2009-10-12 12:00:00,17.755,17.879,17.708,17.82,1950000.0
2009-10-12 12:05:00,17.856,17.902,17.743,17.79,2250000.0
2009-10-12 12:10:00,17.869,17.909,17.731,17.731,2000000.0
2009-10-12 12:15:00,17.833,17.898,17.693,17.719,2350000.0
2009-10-12 12:20:00,17.783,17.902,17.707,17.822,2200000.0
2009-10-12 12:25:00,17.828,17.863,17.708,17.775,1900000.0
2009-10-12 12:30:00,17.78,17.879,17.728,17.849,2150000.0
2009-10-12 12:35:00,17.751,17.864,17.677,17.828,2850000.0
2009-10-12 12:40:00,17.686,17.898,17.686,17.868,2250000.0
2009-10-12 12:45:00,17.729,17.867,17.711,17.733,2100000.0
2009-10-12 12:50:00,17.866,17.878,17.695,17.831,1900000.0
2009-10-12 12:55:00,17.831,17.866,17.711,17.807,2000000.0
2009-10-12 13:00:00,17.829,17.882,17.672,17.758,2350000.0
2009-10-12 13:05:00,17.795,17.879,17.686,17.732,2200000.0
2009-10-12 13:10:00,17.716,17.875,17.653,17.833,2050000.0
2009-10-12 13:15:00,17.801,17.824,17.657,17.692,2450000.0
2009-10-12 13:20:00,17.695,17.842,17.633,17.795,2550000.0
2009-10-12 13:25:00,17.681,17.84,17.666,17.792,2300000.0
2009-10-12 13:30:00,17.824,17.855,17.705,17.855,2350000.0
2009-10-12 13:35:00,17.817,17.899,17.706,17.787,2550000.0
2009-10-12 13:40:00,17.788,17.861,17.705,17.799,2350000.0
2009-10-12 13:45:00,17.782,17.875,17.723,17.736,2300000.0
2009-10-12 13:50:00,17.767,17.909,17.677,17.824,2150000.0
2009-10-12 13:55:00,17.863,17.863,17.651,17.794,2350000.0
2009-10-12 14:00:00,17.782,17.871,17.673,17.81,2100000.0
2009-10-12 14:05:00,17.755,17.833,17.692,17.745,2000000.0
2009-10-12 14:10:00,17.781,17.846,17.69,17.803,2200000.0
2009-10-12 14:15:00,17.79,17.856,17.672,17.83,2650000.0
2009-10-12 14:20:00,17.83,17.864,17.677,17.772,2150000.0
2009-10-12 14:25:00,17.694,17.835,17.643,17.731,2350000.0
2009-10-12 14:30:00,17.657,17.815,17.653,17.744,2300000.0
2009-10-12 14:35:00,17.762,17.782,17.604,17.688,2200000.0
2009-10-12 14:40:00,17.672,17.784,17.55,17.639,2200000.0
2009-10-12 14:45:00,17.686,17.761,17.613,17.691,2200000.0
2009-10-12 14:50:00,17.704,17.773,17.613,17.644,2350000.0
2009-10-12 14:55:00,17.753,17.811,17.606,17.804,2250000.0
2009-10-12 15:00:00,17.698,17.811,17.64,17.651,2000000.0
2009-10-12 15:05:00,17.723,17.805,17.631,17.705,2250000.0
2009-10-12 15:10:00,17.735,17.847,17.665,17.774,2150000.0
2009-10-12 15:15:00,17.717,17.814,17.662,17.8,2250000.0
2009-10-12 15:20:00,17.686,17.799,17.664,17.744,2200000.0
2009-10-12 15:25:00,17.674,17.801,17.629,17.688,2000000.0
2009-10-12 15:30:00,17.799,17.826,17.656,17.819,2000000.0
2009-10-12 15:35:00,17.795,17.869,17.67,17.679,2950000.0
2009-10-12 15:40:00,17.745,17.858,17.704,17.754,2300000.0
2009-10-12 15:45:00,17.839,17.839,17.675,17.751,2050000.0
2009-10-12 15:50:00,17.753,17.822,17.667,17.797,2350000.0
2009-10-12 15:55:00,17.728,17.85,17.7,17.817,2700000.0
2009-10-12 16:00:00,17.736,17.887,17.736,17.81,2050000.0
2009-10-12 16:05:00,17.783,17.893,17.724,17.801,2150000.0
2009-10-12 16:10:00,17.732,17.896,17.698,17.793,2150000.0
2009-10-12 16:15:00,17.839,17.887,17.709,17.766,2550000.0
2009-10-12 16:20:00,17.776,17.874,17.675,17.675,2150000.0
2009-10-12 16:25:00,17.766,17.832,17.667,17.696,2200000.0
2009-10-12 16:30:00,17.705,17.832,17.65,17.678,2400000.0
2009-10-12 16:35:00,17.703,17.82,17.649,17.649,2250000.0
2009-10-12 16:40:00,17.807,17.82,17.647,17.681,2100000.0
2009-10-12 16:45:00,17.724,17.817,17.63,17.682,2150000.0
2009-10-12 16:50:00,17.739,17.784,17.622,17.666,2250000.0
2009-10-12 16:55:00,17.755,17.827,17.621,17.724,2450000.0
2009-10-12 17:00:00,17.64,17.788,17.62,17.677,1950000.0
2009-10-12 17:05:00,17.697,17.811,17.675,17.767,2400000.0
2009-10-12 17:10:00,17.781,17.803,17.648,17.648,2300000.0
2009-10-12 17:15:00,17.763,17.8,17.619,17.694,2250000.0
2009-10-12 17:20:00,17.618,17.792,17.617,17.762,2100000.0
2009-10-12 17:25:00,17.71,17.828,17.609,17.68,2450000.0
2009-10-12 17:30:00,17.746,17.788,17.618,17.643,2100000.0
2009-10-12 17:35:00,17.598,17.75,17.577,17.665,2600000.0
2009-10-12 17:40:00,17.741,17.76,17.558,17.602,2200000.0
2009-10-12 17:45:00,17.718,17.776,17.601,17.648,2650000.0
2009-10-12 17:50:00,17.713,17.768,17.592,17.681,2700000.0
2009-10-12 17:55:00,17.745,17.757,17.596,17.661,2350000.0
2009-10-12 18:00:00,17.718,17.809,17.612,17.734,2900000.0
2009-10-12 18:05:00,17.686,17.785,17.623,17.731,2250000.0
2009-10-12 18:10:00,17.738,17.81,17.642,17.644,3000000.0
2009-10-12 18:15:00,17.72,17.791,17.622,17.637,2200000.0
2009-10-12 18:20:00,17.705,17.809,17.625,17.641,2400000.0
2009-10-12 18:25:00,17.663,17.773,17.608,17.686,2550000.0
2009-10-12 18:30:00,17.759,17.81,17.611,17.655,2550000.0
2009-10-12 18:35:00,17.748,17.808,17.605,17.77,3000000.0
2009-10-12 18:40:00,17.753,17.79,17.625,17.759,2250000.0
2009-10-12 18:45:00,17.754,17.778,17.581,17.671,2500000.0
2009-10-12 18:50:00,17.742,17.765,17.583,17.732,3300000.0
2009-10-12 18:55:00,17.591,17.783,17.591,17.644,2750000.0
2009-10-12 19:00:00,17.65,17.795,17.616,17.692,2000000.0
2009-10-12 19:05:00,17.701,17.8,17.603,17.716,2250000.0
2009-10-12 19:10:00,17.762,17.774,17.623,17.731,2700000.0
2009-10-12 19:15:00,17.675,17.81,17.612,17.726,2150000.0
2009-10-12 19:20:00,17.676,17.801,17.632,17.779,2050000.0
2009-10-12 19:25:00,17.666,17.784,17.614,17.627,2250000.0
2009-10-12 19:30:00,17.73,17.763,17.603,17.658,2750000.0
2009-10-12 19:35:00,17.653,17.759,17.605,17.654,2400000.0
2009-10-12 19:40:00,17.625,17.78,17.608,17.75,2600000.0
2009-10-12 19:45:00,17.613,17.791,17.613,17.679,2250000.0
2009-10-12 19:50:00,17.69,17.802,17.624,17.719,2650000.0
2009-10-12 19:55:00,17.719,17.829,17.647,17.766,2150000.0
2009-10-12 20:00:00,17.754,17.808,17.591,17.715,3400000.0
2009-10-12 20:05:00,17.754,17.809,17.612,17.67,3400000.0
2009-10-12 20:10:00,17.743,17.798,17.604,17.649,3200000.0
2009-10-12 20:15:00,17.619,17.755,17.543,17.682,2400000.0
2009-10-12 20:20:00,17.693,17.719,17.59,17.705,2150000.0
2009-10-12 20:25:00,17.604,17.789,17.582,17.727,2250000.0
2009-10-12 20:30:00,17.667,17.762,17.582,17.647,2000000.0
2009-10-12 20:35:00,17.635,17.709,17.537,17.581,1900000.0
2009-10-12 20:40:00,17.667,17.727,17.559,17.592,1550000.0
2009-10-12 20:45:00,17.63,17.764,17.539,17.608,2700000.0
2009-10-12 20:50:00,17.67,17.69,17.565,17.616,1500000.0
2009-10-12 20:55:00,17.575,17.73,17.539,17.619,2150000.0
2009-10-12 21:00:00,17.637,17.727,17.527,17.591,2300000.0
2009-10-12 21:05:00,17.685,17.723,17.56,17.593,1700000.0
2009-10-12 21:10:00,17.714,17.758,17.589,17.659,1700000.0
2009-10-12 21:15:00,17.714,17.776,17.591,17.688,2500000.0
2009-10-12 21:20:00,17.718,17.75,17.559,17.73,2250000.0
2009-10-12 21:25:00,17.625,17.751,17.555,17.71,2200000.0
2009-10-12 21:30:00,17.566,17.728,17.566,17.685,2000000.0
2009-10-12 21:35:00,17.618,17.773,17.556,17.675,2150000.0
2009-10-12 21:40:00,17.714,17.74,17.557,17.73,1800000.0
2009-10-12 21:45:00,17.703,17.712,17.562,17.64,1100000.0
2009-10-12 21:50:00,17.612,17.742,17.563,17.566,1600000.0
2009-10-12 21:55:00,17.74,17.759,17.547,17.673,3300000.0
2009-10-12 22:00:00,17.685,17.74,17.574,17.74,1550000.0
2009-10-12 22:05:00,17.659,17.74,17.569,17.73,2200000.0
2009-10-12 22:10:00,17.724,17.74,17.563,17.653,2000000.0
2009-10-12 22:15:00,17.68,17.73,17.585,17.685,1600000.0
2009-10-12 22:20:00,17.686,17.714,17.581,17.71,1100000.0
2009-10-12 22:25:00,17.73,17.73,17.553,17.684,1050000.0
2009-10-12 22:30:00,17.708,17.721,17.553,17.72,1150000.0
2009-10-12 22:35:00,17.71,17.73,17.575,17.72,1500000.0
2009-10-12 22:40:00,17.539,17.71,17.539,17.71,1850000.0
2009-10-12 22:45:00,17.69,17.69,17.574,17.574,700000.0
2009-10-12 22:50:00,17.555,17.766,17.509,17.691,1900000.0
2009-10-12 22:55:00,17.63,17.728,17.563,17.62,750000.0
2009-10-12 23:00:00,17.695,17.73,17.536,17.575,2550000.0
2009-10-12 23:05:00,17.73,17.73,17.53,17.73,1700000.0
2009-10-12 23:10:00,17.698,17.709,17.519,17.569,1650000.0
2009-10-12 23:15:00,17.644,17.703,17.527,17.629,1400000.0
2009-10-12 23:20:00,17.588,17.71,17.554,17.644,850000.0
2009-10-12 23:25:00,17.559,17.668,17.538,17.656,550000.0
2009-10-12 23:30:00,17.653,17.673,17.572,17.625,500000.0
2009-10-12 23:35:00,17.71,17.71,17.71,17.71,200000.0
2009-10-12 23:40:00,17.628,17.72,17.533,17.72,600000.0
2009-10-12 23:45:00,17.71,17.72,17.527,17.72,1700000.0
2009-10-12 23:50:00,17.628,17.71,17.559,17.7,1600000.0
2009-10-12 23:55:00,17.71,17.71,17.71,17.71,350000.0
2009-10-13 00:00:00,17.629,17.721,17.608,17.658,2000000.0
2009-10-13 00:05:00,17.681,17.714,17.537,17.692,1850000.0
2009-10-13 00:10:00,17.619,17.733,17.563,17.693,2150000.0
2009-10-13 00:15:00,17.618,17.709,17.522,17.604,1600000.0
2009-10-13 00:20:00,17.665,17.709,17.519,17.519,1400000.0
2009-10-13 00:25:00,17.7,17.71,17.547,17.672,900000.0
2009-10-13 00:30:00,17.657,17.724,17.54,17.684,1550000.0
2009-10-13 00:35:00,17.685,17.708,17.548,17.703,1000000.0
2009-10-13 00:40:00,17.593,17.711,17.518,17.658,1200000.0
2009-10-13 00:45:00,17.64,17.752,17.525,17.674,1450000.0
2009-10-13 00:50:00,17.668,17.733,17.577,17.73,1350000.0
2009-10-13 00:55:00,17.677,17.771,17.578,17.665,1400000.0
2009-10-13 01:00:00,17.633,17.811,17.585,17.591,4500000.0
2009-10-13 01:05:00,17.716,17.792,17.601,17.643,2700000.0
2009-10-13 01:10:00,17.726,17.758,17.586,17.608,3650000.0
2009-10-13 01:15:00,17.751,17.783,17.614,17.75,2450000.0
2009-10-13 01:20:00,17.681,17.772,17.598,17.669,2250000.0
2009-10-13 01:25:00,17.693,17.756,17.559,17.605,3500000.0
2009-10-13 01:30:00,17.734,17.775,17.604,17.746,3450000.0
2009-10-13 01:35:00,17.71,17.812,17.601,17.692,2100000.0
2009-10-13 01:40:00,17.779,17.794,17.571,17.774,3100000.0
2009-10-13 01:45:00,17.768,17.784,17.643,17.732,1350000.0
2009-10-13 01:50:00,17.744,17.769,17.608,17.675,3000000.0
2009-10-13 01:55:00,17.641,17.774,17.62,17.77,1900000.0
2009-10-13 02:00:00,17.728,17.805,17.608,17.727,2600000.0
2009-10-13 02:05:00,17.736,17.799,17.617,17.729,2700000.0
2009-10-13 02:10:00,17.77,17.806,17.599,17.79,3400000.0
2009-10-13 02:15:00,17.69,17.794,17.631,17.748,2800000.0
2009-10-13 02:20:00,17.769,17.786,17.617,17.78,2600000.0
2009-10-13 02:25:00,17.737,17.771,17.623,17.75,2650000.0
2009-10-13 02:30:00,17.724,17.794,17.635,17.708,2300000.0
2009-10-13 02:35:00,17.766,17.802,17.639,17.725,2300000.0
2009-10-13 02:40:00,17.662,17.78,17.609,17.725,2650000.0
2009-10-13 02:45:00,17.77,17.78,17.61,17.669,2350000.0
2009-10-13 02:50:00,17.616,17.786,17.565,17.678,3000000.0
2009-10-13 02:55:00,17.707,17.739,17.55,17.704,3150000.0
2009-10-13 03:00:00,17.679,17.72,17.573,17.683,1550000.0
2009-10-13 03:05:00,17.585,17.707,17.552,17.68,3150000.0
2009-10-13 03:10:00,17.662,17.747,17.557,17.686,2000000.0
2009-10-13 03:15:00,17.586,17.731,17.544,17.708,3050000.0
2009-10-13 03:20:00,17.568,17.718,17.553,17.707,1800000.0
2009-10-13 03:25:00,17.723,17.753,17.58,17.58,1900000.0
2009-10-13 03:30:00,17.628,17.731,17.544,17.644,1700000.0
2009-10-13 03:35:00,17.706,17.725,17.525,17.564,2450000.0
2009-10-13 03:40:00,17.687,17.762,17.557,17.592,1900000.0
2009-10-13 03:45:00,17.69,17.78,17.578,17.692,2050000.0
2009-10-13 03:50:00,17.724,17.77,17.576,17.602,2200000.0
2009-10-13 03:55:00,17.696,17.739,17.586,17.716,3400000.0
2009-10-13 04:00:00,17.738,17.738,17.602,17.684,1700000.0
2009-10-13 04:05:00,17.606,17.763,17.591,17.624,2250000.0
2009-10-13 04:10:00,17.644,17.739,17.565,17.663,1800000.0
2009-10-13 04:15:00,17.707,17.719,17.553,17.632,1850000.0
2009-10-13 04:20:00,17.686,17.716,17.567,17.685,1400000.0
2009-10-13 04:25:00,17.673,17.715,17.553,17.671,1550000.0
2009-10-13 04:30:00,17.607,17.731,17.581,17.714,2150000.0
2009-10-13 04:35:00,17.708,17.775,17.595,17.668,2750000.0
2009-10-13 04:40:00,17.649,17.747,17.582,17.69,1950000.0
2009-10-13 04:45:00,17.628,17.761,17.594,17.738,3200000.0
2009-10-13 04:50:00,17.684,17.765,17.583,17.69,3000000.0
2009-10-13 04:55:00,17.729,17.738,17.54,17.701,3150000.0
2009-10-13 05:00:00,17.719,17.743,17.567,17.633,2600000.0
2009-10-13 05:05:00,17.734,17.767,17.604,17.74,1250000.0
2009-10-13 05:10:00,17.649,17.751,17.595,17.71,1200000.0
2009-10-13 05:15:00,17.754,17.755,17.602,17.713,2250000.0
2009-10-13 05:20:00,17.744,17.77,17.611,17.709,2050000.0
2009-10-13 05:25:00,17.687,17.777,17.633,17.633,2100000.0
2009-10-13 05:30:00,17.679,17.759,17.613,17.643,850000.0
2009-10-13 05:35:00,17.657,17.823,17.641,17.665,4000000.0
2009-10-13 05:40:00,17.696,17.749,17.593,17.739,1450000.0
2009-10-13 05:45:00,17.646,17.741,17.584,17.74,1100000.0
2009-10-13 05:50:00,17.657,17.758,17.613,17.75,2200000.0
2009-10-13 05:55:00,17.727,17.729,17.601,17.725,800000.0
2009-10-13 06:00:00,17.734,17.777,17.62,17.709,2150000.0
2009-10-13 06:05:00,17.642,17.81,17.568,17.745,2250000.0
2009-10-13 06:10:00,17.653,17.782,17.61,17.729,1900000.0
2009-10-13 06:15:00,17.751,17.782,17.629,17.756,2150000.0
2009-10-13 06:20:00,17.705,17.757,17.624,17.671,1100000.0
2009-10-13 06:25:00,17.673,17.792,17.615,17.753,2500000.0
2009-10-13 06:30:00,17.727,17.783,17.618,17.774,2450000.0
2009-10-13 06:35:00,17.703,17.8,17.642,17.78,2400000.0
2009-10-13 06:40:00,17.72,17.798,17.617,17.768,1750000.0
2009-10-13 06:45:00,17.74,17.783,17.599,17.748,2200000.0
2009-10-13 06:50:00,17.633,17.779,17.603,17.758,1200000.0
2009-10-13 06:55:00,17.767,17.792,17.637,17.729,2200000.0
2009-10-13 07:00:00,17.76,17.792,17.636,17.663,1550000.0
2009-10-13 07:05:00,17.774,17.784,17.639,17.784,500000.0
2009-10-13 07:10:00,17.696,17.772,17.623,17.772,1850000.0
2009-10-13 07:15:00,17.763,17.791,17.619,17.731,2050000.0
2009-10-13 07:20:00,17.711,17.792,17.645,17.768,2050000.0
2009-10-13 07:25:00,17.781,17.835,17.618,17.683,2100000.0
2009-10-13 07:30:00,17.754,17.819,17.643,17.66,1800000.0
2009-10-13 07:35:00,17.745,17.78,17.605,17.731,1350000.0
2009-10-13 07:40:00,17.661,17.801,17.606,17.683,2300000.0
2009-10-13 07:45:00,17.772,17.772,17.654,17.75,500000.0
2009-10-13 07:50:00,17.74,17.824,17.629,17.726,1400000.0
2009-10-13 07:55:00,17.775,17.799,17.627,17.743,800000.0
2009-10-13 08:00:00,17.651,17.785,17.59,17.684,1850000.0
2009-10-13 08:05:00,17.687,17.812,17.62,17.741,1700000.0
2009-10-13 08:10:00,17.739,17.783,17.63,17.666,2100000.0
2009-10-13 08:15:00,17.692,17.813,17.636,17.69,2250000.0
2009-10-13 08:20:00,17.7,17.826,17.624,17.732,2050000.0
2009-10-13 08:25:00,17.662,17.831,17.634,17.77,1850000.0
2009-10-13 08:30:00,17.684,17.805,17.65,17.728,2200000.0
2009-10-13 08:35:00,17.762,17.814,17.618,17.655,2150000.0
2009-10-13 08:40:00,17.762,17.762,17.613,17.675,1900000.0
2009-10-13 08:45:00,17.655,17.816,17.629,17.629,1700000.0
2009-10-13 08:50:00,17.664,17.787,17.637,17.784,1400000.0
2009-10-13 08:55:00,17.663,17.765,17.587,17.765,1900000.0
2009-10-13 09:00:00,17.651,17.773,17.633,17.647,4900000.0
2009-10-13 09:05:00,17.717,17.751,17.588,17.672,4450000.0
2009-10-13 09:10:00,17.688,17.744,17.588,17.645,4700000.0
2009-10-13 09:15:00,17.683,17.741,17.575,17.67,6850000.0
2009-10-13 09:20:00,17.653,17.794,17.581,17.642,3050000.0
2009-10-13 09:25:00,17.654,17.749,17.595,17.599,4150000.0
2009-10-13 09:30:00,17.601,17.75,17.561,17.602,3600000.0
2009-10-13 09:35:00,17.591,17.756,17.555,17.594,5500000.0
2009-10-13 09:40:00,17.579,17.697,17.562,17.617,3700000.0
2009-10-13 09:45:00,17.712,17.746,17.595,17.64,3150000.0
2009-10-13 09:50:00,17.607,17.741,17.57,17.693,2800000.0
2009-10-13 09:55:00,17.726,17.726,17.578,17.629,1800000.0
2009-10-13 10:00:00,17.647,17.758,17.587,17.751,2450000.0
2009-10-13 10:05:00,17.708,17.791,17.64,17.739,2400000.0
2009-10-13 10:10:00,17.728,17.799,17.622,17.671,2400000.0
2009-10-13 10:15:00,17.66,17.828,17.648,17.72,2800000.0
2009-10-13 10:20:00,17.74,17.795,17.609,17.791,2300000.0
2009-10-13 10:25:00,17.722,17.893,17.657,17.769,2350000.0
2009-10-13 10:30:00,17.886,17.891,17.733,17.88,2300000.0
2009-10-13 10:35:00,17.841,17.894,17.707,17.845,2100000.0
2009-10-13 10:40:00,17.752,17.899,17.699,17.775,2350000.0
2009-10-13 10:45:00,17.758,17.904,17.734,17.859,2150000.0
2009-10-13 10:50:00,17.867,17.915,17.733,17.805,2350000.0
2009-10-13 10:55:00,17.778,17.915,17.764,17.808,1950000.0
2009-10-13 11:00:00,17.81,17.896,17.689,17.73,2450000.0
2009-10-13 11:05:00,17.815,17.907,17.72,17.793,1550000.0
2009-10-13 11:10:00,17.753,17.887,17.711,17.767,2350000.0
2009-10-13 11:15:00,17.805,17.902,17.731,17.778,2350000.0
2009-10-13 11:20:00,17.863,17.863,17.697,17.77,2250000.0
2009-10-13 11:25:00,17.844,17.901,17.727,17.885,2200000.0
2009-10-13 11:30:00,17.866,17.937,17.733,17.767,2350000.0
2009-10-13 11:35:00,17.832,17.897,17.731,17.846,2300000.0
2009-10-13 11:40:00,17.87,17.87,17.709,17.796,2200000.0
2009-10-13 11:45:00,17.734,17.866,17.693,17.836,2250000.0
2009-10-13 11:50:00,17.848,17.88,17.721,17.82,2300000.0
2009-10-13 11:55:00,17.844,17.89,17.708,17.708,2500000.0
2009-10-13 12:00:00,17.782,17.902,17.713,17.796,1950000.0
2009-10-13 12:05:00,17.854,17.891,17.725,17.799,2250000.0
2009-10-13 12:10:00,17.879,17.927,17.744,17.773,2000000.0
2009-10-13 12:15:00,17.885,17.941,17.765,17.787,2350000.0
2009-10-13 12:20:00,17.849,17.927,17.734,17.865,2200000.0
2009-10-13 12:25:00,17.912,17.941,17.766,17.852,1900000.0
2009-10-13 12:30:00,17.833,17.968,17.816,17.956,2150000.0
2009-10-13 12:35:00,17.856,17.979,17.829,17.951,2850000.0
2009-10-13 12:40:00,17.839,17.99,17.813,17.951,2250000.0
2009-10-13 12:45:00,17.834,17.997,17.822,17.887,2100000.0
2009-10-13 12:50:00,17.981,18.001,17.849,17.962,1900000.0
2009-10-13 12:55:00,17.927,17.973,17.82,17.921,2000000.0
2009-10-13 13:00:00,17.978,18.013,17.83,17.894,2350000.0
2009-10-13 13:05:00,17.898,17.992,17.817,17.834,2200000.0
2009-10-13 13:10:00,17.832,18.004,17.812,17.965,2050000.0
2009-10-13 13:15:00,17.943,18.007,17.843,17.885,2450000.0
2009-10-13 13:20:00,17.858,17.995,17.801,17.916,2550000.0
2009-10-13 13:25:00,17.811,17.988,17.811,17.917,2300000.0
2009-10-13 13:30:00,17.928,17.948,17.761,17.935,2350000.0
2009-10-13 13:35:00,17.898,17.958,17.788,17.848,2550000.0
2009-10-13 13:40:00,17.828,17.939,17.757,17.884,2350000.0
2009-10-13 13:45:00,17.845,17.931,17.784,17.814,2300000.0
2009-10-13 13:50:00,17.844,17.973,17.802,17.906,2150000.0
2009-10-13 13:55:00,17.917,17.93,17.761,17.851,2350000.0
2009-10-13 14:00:00,17.825,17.938,17.754,17.903,2100000.0
2009-10-13 14:05:00,17.856,17.974,17.816,17.901,2000000.0
2009-10-13 14:10:00,17.919,17.99,17.836,17.926,2200000.0
2009-10-13 14:15:00,17.898,17.962,17.71,17.891,2650000.0
2009-10-13 14:20:00,17.868,17.924,17.753,17.862,2150000.0
2009-10-13 14:25:00,17.809,17.892,17.767,17.849,2350000.0
2009-10-13 14:30:00,17.797,17.919,17.723,17.893,2300000.0
2009-10-13 14:35:00,17.896,17.946,17.76,17.887,2200000.0
2009-10-13 14:40:00,17.804,17.93,17.751,17.818,2300000.0
2009-10-13 14:45:00,17.866,17.971,17.774,17.832,2200000.0
2009-10-13 14:50:00,17.806,17.913,17.716,17.716,2350000.0
2009-10-13 14:55:00,17.801,17.852,17.627,17.767,2250000.0
2009-10-13 15:00:00,17.678,17.78,17.591,17.606,2000000.0
2009-10-13 15:05:00,17.662,17.766,17.601,17.676,2250000.0
2009-10-13 15:10:00,17.687,17.785,17.58,17.706,2150000.0
2009-10-13 15:15:00,17.636,17.785,17.626,17.785,2250000.0
2009-10-13 15:20:00,17.647,17.789,17.605,17.721,2200000.0
2009-10-13 15:25:00,17.624,17.747,17.552,17.61,2000000.0
2009-10-13 15:30:00,17.653,17.686,17.513,17.681,2000000.0
2009-10-13 15:35:00,17.65,17.749,17.543,17.589,2950000.0
2009-10-13 15:40:00,17.62,17.716,17.56,17.583,2300000.0
2009-10-13 15:45:00,17.669,17.673,17.503,17.634,2050000.0
2009-10-13 15:50:00,17.641,17.711,17.547,17.664,2350000.0
2009-10-13 15:55:00,17.554,17.68,17.473,17.649,2700000.0
2009-10-13 16:00:00,17.528,17.633,17.419,17.507,2050000.0
2009-10-13 16:05:00,17.462,17.58,17.409,17.512,2150000.0
2009-10-13 16:10:00,17.448,17.621,17.423,17.494,2150000.0
2009-10-13 16:15:00,17.59,17.602,17.444,17.493,2550000.0
2009-10-13 16:20:00,17.531,17.606,17.367,17.398,2150000.0
2009-10-13 16:25:00,17.498,17.578,17.416,17.451,2200000.0
2009-10-13 16:30:00,17.46,17.628,17.429,17.515,2400000.0
2009-10-13 16:35:00,17.514,17.615,17.446,17.446,2250000.0
2009-10-13 16:40:00,17.569,17.613,17.449,17.493,2100000.0
2009-10-13 16:45:00,17.538,17.655,17.48,17.548,2150000.0
2009-10-13 16:50:00,17.604,17.733,17.505,17.571,2250000.0
2009-10-13 16:55:00,17.642,17.709,17.548,17.618,2450000.0
2009-10-13 17:00:00,17.568,17.708,17.518,17.518,1950000.0
2009-10-13 17:05:00,17.585,17.686,17.482,17.647,2400000.0
2009-10-13 17:10:00,17.64,17.692,17.523,17.554,2300000.0
2009-10-13 17:15:00,17.627,17.683,17.512,17.549,2250000.0
2009-10-13 17:20:00,17.509,17.671,17.49,17.615,2100000.0
2009-10-13 17:25:00,17.581,17.706,17.486,17.571,2450000.0
2009-10-13 17:30:00,17.62,17.669,17.492,17.596,2100000.0
2009-10-13 17:35:00,17.537,17.695,17.521,17.615,2600000.0
2009-10-13 17:40:00,17.688,17.753,17.545,17.589,2200000.0
2009-10-13 17:45:00,17.733,17.741,17.581,17.618,2650000.0
2009-10-13 17:50:00,17.709,17.782,17.603,17.696,2700000.0
2009-10-13 17:55:00,17.776,17.783,17.625,17.675,2350000.0
2009-10-13 18:00:00,17.721,17.808,17.641,17.755,2900000.0
2009-10-13 18:05:00,17.73,17.796,17.605,17.722,2250000.0
2009-10-13 18:10:00,17.729,17.801,17.629,17.649,3000000.0
2009-10-13 18:15:00,17.719,17.801,17.636,17.692,2200000.0
2009-10-13 18:20:00,17.713,17.784,17.62,17.632,2400000.0
2009-10-13 18:25:00,17.658,17.812,17.607,17.733,2550000.0
2009-10-13 18:30:00,17.77,17.803,17.616,17.664,2500000.0
2009-10-13 18:35:00,17.762,17.797,17.634,17.773,3000000.0
2009-10-13 18:40:00,17.77,17.791,17.632,17.769,2250000.0
2009-10-13 18:45:00,17.8,17.835,17.633,17.723,2500000.0
2009-10-13 18:50:00,17.776,17.813,17.648,17.79,3300000.0
2009-10-13 18:55:00,17.681,17.807,17.629,17.71,2600000.0
2009-10-13 19:00:00,17.718,17.789,17.646,17.708,2000000.0
2009-10-13 19:05:00,17.713,17.813,17.62,17.759,2150000.0
2009-10-13 19:10:00,17.792,17.81,17.645,17.767,2700000.0
2009-10-13 19:15:00,17.719,17.822,17.64,17.788,2200000.0
2009-10-13 19:20:00,17.722,17.817,17.635,17.78,2050000.0
2009-10-13 19:25:00,17.693,17.841,17.648,17.648,2250000.0
2009-10-13 19:30:00,17.745,17.829,17.599,17.687,2750000.0
2009-10-13 19:35:00,17.674,17.811,17.64,17.727,2400000.0
2009-10-13 19:40:00,17.656,17.837,17.652,17.819,2600000.0
2009-10-13 19:45:00,17.702,17.822,17.67,17.725,2250000.0
2009-10-13 19:50:00,17.714,17.817,17.67,17.754,2650000.0
2009-10-13 19:55:00,17.733,17.842,17.685,17.803,2150000.0
2009-10-13 20:00:00,17.799,17.815,17.645,17.752,3400000.0
2009-10-13 20:05:00,17.748,17.748,17.531,17.574,3400000.0
2009-10-13 20:10:00,17.645,17.718,17.476,17.518,3200000.0
2009-10-13 20:15:00,17.541,17.686,17.501,17.605,2400000.0
2009-10-13 20:20:00,17.649,17.714,17.562,17.714,2150000.0
2009-10-13 20:25:00,17.617,17.743,17.527,17.678,2250000.0
2009-10-13 20:30:00,17.667,17.731,17.563,17.637,2000000.0
2009-10-13 20:35:00,17.642,17.74,17.561,17.579,2000000.0
2009-10-13 20:40:00,17.627,17.694,17.534,17.689,1750000.0
2009-10-13 20:45:00,17.656,17.753,17.527,17.611,3100000.0
2009-10-13 20:50:00,17.706,17.726,17.586,17.695,1450000.0
2009-10-13 20:55:00,17.686,17.715,17.55,17.636,2100000.0
2009-10-13 21:00:00,17.646,17.775,17.528,17.629,2650000.0
2009-10-13 21:05:00,17.69,17.758,17.609,17.639,1350000.0
2009-10-13 21:10:00,17.702,17.778,17.558,17.73,1800000.0
2009-10-13 21:15:00,17.725,17.748,17.584,17.624,2750000.0
2009-10-13 21:20:00,17.734,17.77,17.562,17.619,2400000.0
2009-10-13 21:25:00,17.669,17.773,17.576,17.703,2200000.0
2009-10-13 21:30:00,17.607,17.747,17.58,17.699,1850000.0
2009-10-13 21:35:00,17.622,17.746,17.554,17.71,2200000.0
2009-10-13 21:40:00,17.617,17.74,17.587,17.587,2750000.0
2009-10-13 21:45:00,17.598,17.746,17.595,17.66,1800000.0
2009-10-13 21:50:00,17.628,17.743,17.558,17.59,1950000.0
2009-10-13 21:55:00,17.707,17.766,17.565,17.695,2750000.0
2009-10-13 22:00:00,17.688,17.757,17.523,17.678,2300000.0
2009-10-13 22:05:00,17.666,17.764,17.61,17.668,2150000.0
2009-10-13 22:10:00,17.739,17.789,17.581,17.695,2250000.0
2009-10-13 22:15:00,17.706,17.742,17.602,17.716,1550000.0
2009-10-13 22:20:00,17.713,17.77,17.605,17.736,2900000.0
2009-10-13 22:25:00,17.744,17.773,17.6,17.721,1900000.0
2009-10-13 22:30:00,17.576,17.759,17.576,17.696,1650000.0
2009-10-13 22:35:00,17.654,17.776,17.603,17.713,2550000.0
2009-10-13 22:40:00,17.591,17.77,17.567,17.76,2050000.0
2009-10-13 22:45:00,17.769,17.773,17.582,17.653,2450000.0
2009-10-13 22:50:00,17.561,17.76,17.521,17.76,1900000.0
2009-10-13 22:55:00,17.76,17.77,17.612,17.678,1450000.0
2009-10-13 23:00:00,17.747,17.8,17.623,17.76,1850000.0
2009-10-13 23:05:00,17.774,17.803,17.634,17.699,1900000.0
2009-10-13 23:10:00,17.742,17.79,17.628,17.77,2300000.0
2009-10-13 23:15:00,17.708,17.78,17.627,17.77,1550000.0
2009-10-13 23:20:00,17.658,17.744,17.624,17.726,450000.0
2009-10-13 23:25:00,17.731,17.774,17.568,17.633,800000.0
2009-10-13 23:30:00,17.723,17.75,17.607,17.705,1050000.0
2009-10-13 23:40:00,17.698,17.709,17.603,17.709,400000.0
2009-10-13 23:45:00,17.698,17.74,17.603,17.74,550000.0
2009-10-13 23:50:00,17.698,17.78,17.629,17.78,1000000.0
2009-10-13 23:55:00,17.77,17.77,17.592,17.71,500000.0
2009-10-14 00:00:00,17.703,17.784,17.663,17.756,1950000.0
2009-10-14 00:05:00,17.75,17.858,17.669,17.825,1850000.0
2009-10-14 00:10:00,17.774,17.845,17.631,17.781,2150000.0
2009-10-14 00:15:00,17.766,17.82,17.601,17.721,1950000.0
2009-10-14 00:20:00,17.731,17.79,17.63,17.645,1300000.0
2009-10-14 00:25:00,17.691,17.832,17.611,17.764,2250000.0
2009-10-14 00:30:00,17.774,17.828,17.64,17.777,2150000.0
2009-10-14 00:35:00,17.787,17.818,17.651,17.79,1850000.0
2009-10-14 00:40:00,17.712,17.825,17.67,17.761,1900000.0
2009-10-14 00:45:00,17.769,17.847,17.67,17.777,1800000.0
2009-10-14 00:50:00,17.749,17.861,17.669,17.794,2200000.0
2009-10-14 00:55:00,17.762,17.826,17.664,17.742,1250000.0
2009-10-14 01:00:00,17.649,17.824,17.642,17.668,4500000.0
2009-10-14 01:05:00,17.797,17.819,17.642,17.685,2700000.0
2009-10-14 01:10:00,17.787,17.824,17.637,17.637,3750000.0
2009-10-14 01:15:00,17.782,17.815,17.652,17.664,3600000.0
2009-10-14 01:20:00,17.751,17.794,17.605,17.714,2250000.0
2009-10-14 01:25:00,17.747,17.833,17.588,17.639,3500000.0
2009-10-14 01:30:00,17.797,17.83,17.675,17.79,3750000.0
2009-10-14 01:35:00,17.739,17.816,17.678,17.758,2100000.0
2009-10-14 01:40:00,17.791,17.873,17.651,17.785,3100000.0
2009-10-14 01:45:00,17.815,17.815,17.639,17.77,1750000.0
2009-10-14 01:50:00,17.806,17.823,17.654,17.731,3400000.0
2009-10-14 01:55:00,17.695,17.816,17.645,17.778,2000000.0
2009-10-14 02:00:00,17.79,17.831,17.675,17.76,2700000.0
2009-10-14 02:05:00,17.732,17.85,17.639,17.771,2450000.0
2009-10-14 02:10:00,17.763,17.813,17.65,17.657,3400000.0
2009-10-14 02:15:00,17.784,17.795,17.619,17.742,2900000.0
2009-10-14 02:20:00,17.798,17.799,17.658,17.698,1600000.0
2009-10-14 02:25:00,17.8,17.8,17.66,17.79,3050000.0
2009-10-14 02:30:00,17.764,17.81,17.633,17.678,1450000.0
2009-10-14 02:35:00,17.76,17.857,17.648,17.754,2900000.0
2009-10-14 02:40:00,17.707,17.794,17.598,17.764,3100000.0
2009-10-14 02:45:00,17.791,17.799,17.653,17.71,2050000.0
2009-10-14 02:50:00,17.649,17.806,17.635,17.726,2600000.0
2009-10-14 02:55:00,17.762,17.8,17.613,17.78,3150000.0
2009-10-14 03:00:00,17.732,17.791,17.62,17.733,1950000.0
2009-10-14 03:05:00,17.646,17.787,17.615,17.767,3450000.0
2009-10-14 03:10:00,17.738,17.833,17.619,17.78,2000000.0
2009-10-14 03:15:00,17.748,17.804,17.64,17.804,3050000.0
2009-10-14 03:20:00,17.684,17.825,17.663,17.779,1350000.0
2009-10-14 03:25:00,17.776,17.845,17.642,17.799,2100000.0
2009-10-14 03:30:00,17.711,17.838,17.649,17.793,1850000.0
2009-10-14 03:35:00,17.815,17.875,17.671,17.718,2550000.0
2009-10-14 03:40:00,17.81,17.896,17.675,17.818,1650000.0
2009-10-14 03:45:00,17.818,17.901,17.714,17.841,2600000.0
2009-10-14 03:50:00,17.846,17.885,17.694,17.724,2200000.0
2009-10-14 03:55:00,17.806,17.866,17.66,17.825,3100000.0
2009-10-14 04:00:00,17.722,17.87,17.681,17.727,1850000.0
2009-10-14 04:05:00,17.765,17.873,17.727,17.74,2000000.0
2009-10-14 04:10:00,17.873,17.886,17.727,17.813,900000.0
2009-10-14 04:15:00,17.841,17.894,17.714,17.814,2300000.0
2009-10-14 04:20:00,17.834,17.882,17.728,17.84,1350000.0
2009-10-14 04:25:00,17.85,17.895,17.732,17.842,1800000.0
2009-10-14 04:30:00,17.759,17.88,17.716,17.829,1150000.0
2009-10-14 04:35:00,17.76,17.88,17.713,17.819,1650000.0
2009-10-14 04:40:00,17.827,17.888,17.719,17.841,1350000.0
2009-10-14 04:45:00,17.788,17.902,17.757,17.827,2800000.0
2009-10-14 04:50:00,17.835,17.902,17.744,17.84,2750000.0
2009-10-14 04:55:00,17.846,17.899,17.696,17.864,2650000.0
2009-10-14 05:00:00,17.879,17.935,17.767,17.811,2050000.0
2009-10-14 05:05:00,17.921,17.972,17.789,17.944,2250000.0
2009-10-14 05:10:00,17.886,17.985,17.824,17.98,1900000.0
2009-10-14 05:15:00,17.983,17.99,17.801,17.955,2250000.0
2009-10-14 05:20:00,17.97,18.045,17.814,17.945,2100000.0
2009-10-14 05:25:00,17.888,17.996,17.81,17.849,2400000.0
2009-10-14 05:30:00,17.856,17.958,17.821,17.901,2100000.0
2009-10-14 05:35:00,17.823,17.996,17.823,17.873,2950000.0
2009-10-14 05:40:00,17.878,17.949,17.775,17.927,2250000.0
2009-10-14 05:45:00,17.96,17.979,17.778,17.965,2550000.0
2009-10-14 05:50:00,17.892,17.967,17.838,17.921,1950000.0
2009-10-14 05:55:00,17.856,17.973,17.817,17.973,2550000.0
2009-10-14 06:00:00,17.955,17.964,17.83,17.932,2150000.0
2009-10-14 06:05:00,17.844,18.028,17.781,17.955,2200000.0
2009-10-14 06:10:00,17.855,18.007,17.823,17.914,1850000.0
2009-10-14 06:15:00,17.963,18.041,17.835,17.968,2150000.0
2009-10-14 06:20:00,17.913,17.963,17.837,17.942,1550000.0
2009-10-14 06:25:00,17.88,17.964,17.813,17.927,2500000.0
2009-10-14 06:30:00,17.956,17.996,17.807,17.922,2350000.0
2009-10-14 06:35:00,17.87,17.988,17.819,17.959,2300000.0
2009-10-14 06:40:00,17.944,17.989,17.837,17.964,1950000.0
2009-10-14 06:45:00,17.926,17.968,17.79,17.92,2150000.0
2009-10-14 06:50:00,17.915,17.966,17.815,17.854,1750000.0
2009-10-14 06:55:00,17.867,18.004,17.841,17.959,2400000.0
2009-10-14 07:00:00,17.859,17.989,17.836,17.863,1850000.0
2009-10-14 07:05:00,17.827,17.958,17.798,17.84,1450000.0
2009-10-14 07:10:00,17.883,17.957,17.774,17.954,2100000.0
2009-10-14 07:15:00,17.919,17.96,17.807,17.902,1300000.0
2009-10-14 07:20:00,17.881,17.963,17.823,17.94,2150000.0
2009-10-14 07:25:00,17.932,17.944,17.819,17.93,1350000.0
2009-10-14 07:30:00,17.878,17.948,17.777,17.777,1800000.0
2009-10-14 07:35:00,17.95,17.964,17.815,17.954,1950000.0
2009-10-14 07:40:00,17.859,17.976,17.805,17.884,2300000.0
2009-10-14 07:45:00,17.961,18.011,17.774,17.926,2450000.0
2009-10-14 07:50:00,17.928,17.983,17.792,17.888,2350000.0
2009-10-14 07:55:00,17.941,17.963,17.775,17.933,2350000.0
2009-10-14 08:00:00,17.835,17.984,17.802,17.838,2200000.0
2009-10-14 08:05:00,17.875,17.984,17.832,17.984,2200000.0
2009-10-14 08:10:00,17.966,18.057,17.892,17.934,2100000.0
2009-10-14 08:15:00,17.958,18.05,17.884,17.919,2250000.0
2009-10-14 08:20:00,17.936,18.031,17.832,17.97,2050000.0
2009-10-14 08:25:00,17.876,18.016,17.814,17.993,2050000.0
2009-10-14 08:30:00,17.892,18.027,17.85,17.958,2200000.0
2009-10-14 08:35:00,17.976,18.031,17.862,17.907,2150000.0
2009-10-14 08:40:00,18.015,18.07,17.895,17.96,1900000.0
2009-10-14 08:45:00,17.936,18.098,17.899,17.903,1950000.0
2009-10-14 08:50:00,17.925,18.037,17.844,17.925,2200000.0
2009-10-14 08:55:00,17.935,18.014,17.833,17.994,2250000.0
2009-10-14 09:00:00,17.949,18.006,17.828,17.899,4900000.0
2009-10-14 09:05:00,17.941,18.004,17.843,17.927,4450000.0
2009-10-14 09:10:00,17.96,18.023,17.866,17.942,4700000.0
2009-10-14 09:15:00,17.953,18.03,17.864,17.922,7000000.0
2009-10-14 09:20:00,17.914,18.063,17.844,17.929,3050000.0
2009-10-14 09:25:00,17.919,18.022,17.867,17.886,4300000.0
2009-10-14 09:30:00,17.899,18.025,17.849,17.883,3600000.0
2009-10-14 09:35:00,17.892,18.042,17.861,17.908,5500000.0
2009-10-14 09:40:00,17.889,18.021,17.874,17.93,3700000.0
2009-10-14 09:45:00,18.002,18.043,17.888,17.944,3150000.0
2009-10-14 09:50:00,17.897,18.029,17.854,17.971,2800000.0
2009-10-14 09:55:00,18.011,18.011,17.865,17.906,2200000.0
2009-10-14 10:00:00,17.9,18.035,17.872,18.019,2450000.0
2009-10-14 10:05:00,17.968,18.049,17.873,17.995,2400000.0
2009-10-14 10:10:00,18.01,18.071,17.869,17.907,2400000.0
2009-10-14 10:15:00,17.863,18.007,17.82,17.903,2800000.0
2009-10-14 10:20:00,17.934,17.982,17.793,17.953,2300000.0
2009-10-14 10:25:00,17.87,17.961,17.766,17.85,2350000.0
2009-10-14 10:30:00,17.904,17.916,17.747,17.875,2300000.0
2009-10-14 10:35:00,17.778,17.925,17.748,17.87,2100000.0
2009-10-14 10:40:00,17.796,17.901,17.696,17.779,2350000.0
2009-10-14 10:45:00,17.771,17.903,17.746,17.876,2150000.0
2009-10-14 10:50:00,17.868,17.964,17.735,17.835,2350000.0
2009-10-14 10:55:00,17.799,17.939,17.77,17.85,1950000.0
2009-10-14 11:00:00,17.841,17.934,17.788,17.803,2450000.0
2009-10-14 11:05:00,17.855,17.946,17.782,17.831,2050000.0
2009-10-14 11:10:00,17.804,17.937,17.776,17.813,2350000.0
2009-10-14 11:15:00,17.858,17.933,17.761,17.829,2350000.0
2009-10-14 11:20:00,17.926,17.96,17.779,17.783,2250000.0
2009-10-14 11:25:00,17.864,17.951,17.758,17.904,2200000.0
2009-10-14 11:30:00,17.817,17.986,17.788,17.846,2350000.0
2009-10-14 11:35:00,17.898,17.938,17.787,17.921,2300000.0
2009-10-14 11:40:00,17.914,17.937,17.757,17.833,2200000.0
2009-10-14 11:45:00,17.74,17.947,17.74,17.918,2250000.0
2009-10-14 11:50:00,17.899,17.913,17.765,17.877,2300000.0
2009-10-14 11:55:00,17.867,17.902,17.695,17.695,2500000.0
2009-10-14 12:00:00,17.75,17.845,17.675,17.767,1950000.0
2009-10-14 12:05:00,17.829,17.863,17.669,17.738,2250000.0
2009-10-14 12:10:00,17.824,17.898,17.688,17.69,2000000.0
2009-10-14 12:15:00,17.797,17.86,17.684,17.733,2350000.0
2009-10-14 12:20:00,17.805,17.896,17.724,17.854,2200000.0
2009-10-14 12:25:00,17.868,17.881,17.724,17.801,1900000.0
2009-10-14 12:30:00,17.788,17.907,17.747,17.896,2150000.0
2009-10-14 12:35:00,17.795,17.918,17.682,17.855,2850000.0
2009-10-14 12:40:00,17.733,17.913,17.723,17.871,2250000.0
2009-10-14 12:45:00,17.74,17.885,17.672,17.742,2100000.0
2009-10-14 12:50:00,17.87,17.909,17.742,17.878,1900000.0
2009-10-14 12:55:00,17.86,17.896,17.731,17.853,2000000.0
2009-10-14 13:00:00,17.926,17.931,17.752,17.82,2350000.0
2009-10-14 13:05:00,17.819,17.929,17.724,17.753,2200000.0
2009-10-14 13:10:00,17.737,17.882,17.682,17.786,2050000.0
2009-10-14 13:15:00,17.777,17.811,17.625,17.719,2450000.0
2009-10-14 13:20:00,17.705,17.852,17.652,17.769,2550000.0
2009-10-14 13:25:00,17.668,17.819,17.632,17.755,2300000.0
2009-10-14 13:30:00,17.747,17.791,17.623,17.775,2350000.0
2009-10-14 13:35:00,17.761,17.82,17.622,17.666,2550000.0
2009-10-14 13:40:00,17.669,17.769,17.592,17.718,2350000.0
2009-10-14 13:45:00,17.686,17.76,17.586,17.61,2300000.0
2009-10-14 13:50:00,17.635,17.774,17.583,17.741,2150000.0
2009-10-14 13:55:00,17.757,17.757,17.571,17.688,2350000.0
2009-10-14 14:00:00,17.655,17.782,17.594,17.721,2100000.0
2009-10-14 14:05:00,17.67,17.741,17.578,17.628,2000000.0
2009-10-14 14:10:00,17.653,17.733,17.565,17.69,2200000.0
2009-10-14 14:15:00,17.698,17.814,17.623,17.8,2650000.0
2009-10-14 14:20:00,17.746,17.799,17.636,17.759,2150000.0
2009-10-14 14:25:00,17.707,17.799,17.667,17.786,2350000.0
2009-10-14 14:30:00,17.73,17.874,17.597,17.791,2300000.0
2009-10-14 14:35:00,17.817,17.871,17.68,17.803,2200000.0
2009-10-14 14:40:00,17.733,17.848,17.641,17.704,2250000.0
2009-10-14 14:45:00,17.76,17.807,17.668,17.696,2200000.0
2009-10-14 14:50:00,17.705,17.788,17.623,17.642,2350000.0
2009-10-14 14:55:00,17.737,17.816,17.623,17.806,2250000.0
2009-10-14 15:00:00,17.704,17.878,17.679,17.723,2000000.0
2009-10-14 15:05:00,17.83,17.905,17.714,17.75,2250000.0
2009-10-14 15:10:00,17.779,17.865,17.69,17.805,2150000.0
2009-10-14 15:15:00,17.754,17.898,17.691,17.833,2250000.0
2009-10-14 15:20:00,17.694,17.837,17.673,17.784,2200000.0
2009-10-14 15:25:00,17.702,17.855,17.696,17.759,2000000.0
2009-10-14 15:30:00,17.833,17.857,17.682,17.846,2000000.0
2009-10-14 15:35:00,17.849,17.89,17.716,17.716,2950000.0
2009-10-14 15:40:00,17.782,17.91,17.726,17.753,2300000.0
2009-10-14 15:45:00,17.85,17.854,17.69,17.79,2050000.0
2009-10-14 15:50:00,17.767,17.839,17.684,17.819,2350000.0
2009-10-14 15:55:00,17.753,17.851,17.692,17.836,2700000.0
2009-10-14 16:00:00,17.714,17.835,17.668,17.757,2050000.0
2009-10-14 16:05:00,17.694,17.82,17.65,17.761,2150000.0
2009-10-14 16:10:00,17.692,17.823,17.676,17.718,2150000.0
2009-10-14 16:15:00,17.794,17.816,17.646,17.72,2550000.0
2009-10-14 16:20:00,17.745,17.807,17.621,17.621,2150000.0
2009-10-14 16:25:00,17.724,17.807,17.627,17.675,2200000.0
2009-10-14 16:30:00,17.683,17.826,17.658,17.718,2400000.0
2009-10-14 16:35:00,17.736,17.865,17.708,17.708,2250000.0
2009-10-14 16:40:00,17.854,17.884,17.684,17.704,2100000.0
2009-10-14 16:45:00,17.732,17.85,17.647,17.741,2150000.0
2009-10-14 16:50:00,17.798,17.866,17.67,17.7,2250000.0
2009-10-14 16:55:00,17.776,17.876,17.682,17.75,2450000.0
2009-10-14 17:00:00,17.716,17.861,17.696,17.696,1950000.0
2009-10-14 17:05:00,17.74,17.814,17.65,17.787,2400000.0
2009-10-14 17:10:00,17.809,17.833,17.681,17.705,2300000.0
2009-10-14 17:15:00,17.778,17.863,17.672,17.746,2250000.0
2009-10-14 17:20:00,17.682,17.871,17.677,17.839,2100000.0
2009-10-14 17:25:00,17.776,17.882,17.695,17.776,2450000.0
2009-10-14 17:30:00,17.818,17.851,17.69,17.757,2100000.0
2009-10-14 17:35:00,17.736,17.844,17.704,17.753,2600000.0
2009-10-14 17:40:00,17.834,17.884,17.682,17.71,2200000.0
2009-10-14 17:45:00,17.841,17.869,17.693,17.775,2650000.0
2009-10-14 17:50:00,17.847,17.896,17.705,17.792,2700000.0
2009-10-14 17:55:00,17.856,17.856,17.675,17.737,2350000.0
2009-10-14 18:00:00,17.745,17.883,17.668,17.778,2900000.0
2009-10-14 18:05:00,17.731,17.843,17.664,17.79,2250000.0
2009-10-14 18:10:00,17.8,17.864,17.67,17.717,3000000.0
2009-10-14 18:15:00,17.784,17.875,17.684,17.703,2200000.0
2009-10-14 18:20:00,17.763,17.859,17.693,17.693,2400000.0
2009-10-14 18:25:00,17.754,17.873,17.717,17.761,2550000.0
2009-10-14 18:30:00,17.838,17.848,17.692,17.692,2500000.0
2009-10-14 18:35:00,17.798,17.865,17.678,17.82,3000000.0
2009-10-14 18:40:00,17.823,17.876,17.695,17.841,2250000.0
2009-10-14 18:45:00,17.855,17.858,17.665,17.761,2500000.0
2009-10-14 18:50:00,17.833,17.868,17.688,17.86,3300000.0
2009-10-14 18:55:00,17.736,17.885,17.694,17.79,2600000.0
2009-10-14 19:00:00,17.791,17.895,17.716,17.806,2000000.0
2009-10-14 19:05:00,17.801,17.895,17.695,17.801,2150000.0
2009-10-14 19:10:00,17.858,17.899,17.731,17.845,2700000.0
2009-10-14 19:15:00,17.786,17.883,17.725,17.845,2200000.0
2009-10-14 19:20:00,17.815,17.925,17.662,17.84,2050000.0
2009-10-14 19:25:00,17.767,17.892,17.668,17.721,2250000.0
2009-10-14 19:30:00,17.818,17.875,17.711,17.736,2750000.0
2009-10-14 19:35:00,17.718,17.859,17.678,17.77,2400000.0
2009-10-14 19:40:00,17.705,17.872,17.691,17.841,2600000.0
2009-10-14 19:45:00,17.741,17.887,17.725,17.761,2250000.0
2009-10-14 19:50:00,17.73,17.863,17.661,17.77,2650000.0
2009-10-14 19:55:00,17.76,17.846,17.73,17.824,2150000.0
2009-10-14 20:00:00,17.811,17.908,17.694,17.865,3400000.0
2009-10-14 20:05:00,17.889,17.896,17.735,17.788,3400000.0
2009-10-14 20:10:00,17.888,17.932,17.709,17.735,3200000.0
2009-10-14 20:15:00,17.727,17.864,17.682,17.81,2400000.0
2009-10-14 20:20:00,17.836,17.871,17.704,17.844,2150000.0
2009-10-14 20:25:00,17.773,17.9,17.715,17.845,2250000.0
2009-10-14 20:30:00,17.778,17.885,17.691,17.805,2000000.0
2009-10-14 20:35:00,17.798,17.872,17.702,17.753,2000000.0
2009-10-14 20:40:00,17.766,17.868,17.654,17.698,1800000.0
2009-10-14 20:45:00,17.846,17.846,17.68,17.748,3100000.0
2009-10-14 20:50:00,17.735,17.804,17.639,17.706,1600000.0
2009-10-14 20:55:00,17.701,17.821,17.682,17.724,2050000.0
2009-10-14 21:00:00,17.764,17.877,17.661,17.736,2650000.0
2009-10-14 21:05:00,17.723,17.845,17.67,17.707,1900000.0
2009-10-14 21:10:00,17.705,17.841,17.681,17.716,1800000.0
2009-10-14 21:15:00,17.8,17.851,17.65,17.787,2500000.0
2009-10-14 21:20:00,17.813,17.826,17.648,17.689,2300000.0
2009-10-14 21:25:00,17.724,17.803,17.64,17.803,2200000.0
2009-10-14 21:30:00,17.793,17.834,17.669,17.82,2250000.0
2009-10-14 21:35:00,17.82,17.851,17.654,17.787,1900000.0
2009-10-14 21:40:00,17.815,17.815,17.667,17.709,1800000.0
2009-10-14 21:45:00,17.826,17.842,17.69,17.766,1500000.0
2009-10-14 21:50:00,17.765,17.845,17.687,17.724,1750000.0
2009-10-14 21:55:00,17.777,17.883,17.661,17.78,2500000.0
2009-10-14 22:00:00,17.787,17.845,17.64,17.776,2200000.0
2009-10-14 22:05:00,17.731,17.835,17.677,17.744,2100000.0
2009-10-14 22:10:00,17.834,17.834,17.659,17.753,1950000.0
2009-10-14 22:15:00,17.799,17.83,17.709,17.83,1200000.0
2009-10-14 22:20:00,17.812,17.867,17.707,17.835,1900000.0
2009-10-14 22:25:00,17.83,17.87,17.688,17.837,1850000.0
2009-10-14 22:30:00,17.751,17.862,17.691,17.798,1800000.0
2009-10-14 22:35:00,17.762,17.871,17.696,17.801,2450000.0
2009-10-14 22:40:00,17.717,17.88,17.717,17.801,2250000.0
2009-10-14 22:45:00,17.851,17.898,17.716,17.86,2600000.0
2009-10-14 22:50:00,17.742,17.859,17.701,17.812,1350000.0
2009-10-14 22:55:00,17.82,17.88,17.768,17.88,1000000.0
2009-10-14 23:00:00,17.851,17.88,17.7,17.752,2550000.0
2009-10-14 23:05:00,17.821,17.87,17.709,17.87,600000.0
2009-10-14 23:10:00,17.843,17.869,17.75,17.765,1300000.0
2009-10-14 23:15:00,17.819,17.819,17.678,17.715,550000.0
2009-10-14 23:20:00,17.758,17.844,17.724,17.826,450000.0
2009-10-14 23:25:00,17.762,17.768,17.762,17.768,100000.0
2009-10-14 23:30:00,17.823,17.843,17.708,17.83,1200000.0
2009-10-14 23:35:00,17.731,17.874,17.731,17.832,550000.0
2009-10-14 23:40:00,17.798,17.874,17.703,17.836,1350000.0
2009-10-14 23:50:00,17.798,17.831,17.729,17.813,750000.0
2009-10-15 00:00:00,17.826,17.895,17.742,17.802,1600000.0
2009-10-15 00:05:00,17.89,17.896,17.728,17.852,2150000.0
2009-10-15 00:10:00,17.79,17.888,17.701,17.84,2150000.0
2009-10-15 00:15:00,17.828,17.923,17.735,17.792,1650000.0
2009-10-15 00:20:00,17.842,17.885,17.731,17.783,1800000.0
2009-10-15 00:25:00,17.89,17.9,17.718,17.88,1100000.0
2009-10-15 00:30:00,17.851,17.89,17.704,17.869,1550000.0
2009-10-15 00:35:00,17.89,17.914,17.703,17.815,1950000.0
2009-10-15 00:40:00,17.779,17.9,17.732,17.89,1800000.0
2009-10-15 00:45:00,17.839,17.894,17.75,17.844,1650000.0
2009-10-15 00:50:00,17.848,17.945,17.773,17.912,2200000.0
2009-10-15 00:55:00,17.826,17.905,17.725,17.82,1100000.0
2009-10-15 01:00:00,17.747,17.93,17.738,17.739,4000000.0
2009-10-15 01:05:00,17.879,17.955,17.76,17.813,1500000.0
2009-10-15 01:10:00,17.902,17.938,17.738,17.785,3750000.0
2009-10-15 01:15:00,17.863,17.921,17.732,17.791,3600000.0
2009-10-15 01:20:00,17.86,17.939,17.75,17.831,2250000.0
2009-10-15 01:25:00,17.92,17.945,17.771,17.798,3700000.0
2009-10-15 01:30:00,17.909,17.976,17.781,17.885,3450000.0
2009-10-15 01:35:00,17.848,17.941,17.715,17.825,1600000.0
2009-10-15 01:40:00,17.905,17.965,17.726,17.94,3300000.0
2009-10-15 01:45:00,17.927,17.946,17.776,17.92,2600000.0
2009-10-15 01:50:00,17.918,17.956,17.772,17.933,3400000.0
2009-10-15 01:55:00,17.804,17.97,17.763,17.842,2050000.0
2009-10-15 02:00:00,17.878,17.914,17.736,17.868,2400000.0
2009-10-15 02:05:00,17.864,17.938,17.75,17.862,2700000.0
2009-10-15 02:10:00,17.866,17.886,17.692,17.692,3500000.0
2009-10-15 02:15:00,17.744,17.879,17.67,17.791,2900000.0
2009-10-15 02:20:00,17.818,17.849,17.655,17.722,2900000.0
2009-10-15 02:25:00,17.738,17.831,17.693,17.827,2500000.0
2009-10-15 02:30:00,17.796,17.84,17.695,17.744,2250000.0
2009-10-15 02:35:00,17.844,17.88,17.71,17.849,2600000.0
2009-10-15 02:40:00,17.765,17.86,17.702,17.85,2650000.0
2009-10-15 02:45:00,17.864,17.914,17.725,17.781,2350000.0
2009-10-15 02:50:00,17.751,17.886,17.726,17.802,3000000.0
2009-10-15 02:55:00,17.856,17.898,17.708,17.886,3150000.0
2009-10-15 03:00:00,17.878,17.929,17.758,17.899,1950000.0
2009-10-15 03:05:00,17.764,17.957,17.763,17.892,3500000.0
2009-10-15 03:10:00,17.9,17.96,17.735,17.873,2000000.0
2009-10-15 03:15:00,17.881,17.949,17.791,17.899,2600000.0
2009-10-15 03:20:00,17.773,17.937,17.766,17.922,1900000.0
2009-10-15 03:25:00,17.924,17.931,17.764,17.811,2100000.0
2009-10-15 03:30:00,17.864,17.958,17.796,17.896,1650000.0
2009-10-15 03:35:00,17.933,17.938,17.761,17.774,2750000.0
2009-10-15 03:40:00,17.856,17.907,17.73,17.839,1750000.0
2009-10-15 03:45:00,17.864,17.886,17.72,17.849,2600000.0
2009-10-15 03:50:00,17.853,17.876,17.69,17.732,2200000.0
2009-10-15 03:55:00,17.844,17.866,17.664,17.813,3250000.0
2009-10-15 04:00:00,17.817,17.874,17.672,17.732,1900000.0
2009-10-15 04:05:00,17.742,17.932,17.735,17.766,2100000.0
2009-10-15 04:10:00,17.837,17.881,17.721,17.873,1400000.0
2009-10-15 04:15:00,17.826,17.912,17.727,17.814,2350000.0
2009-10-15 04:20:00,17.768,17.879,17.695,17.856,1800000.0
2009-10-15 04:25:00,17.883,17.925,17.729,17.875,2150000.0
2009-10-15 04:30:00,17.894,17.894,17.738,17.886,1500000.0
2009-10-15 04:35:00,17.899,17.923,17.725,17.855,1500000.0
2009-10-15 04:40:00,17.846,17.893,17.75,17.81,1600000.0
2009-10-15 04:45:00,17.752,17.881,17.75,17.83,2250000.0
2009-10-15 04:50:00,17.847,17.915,17.715,17.778,2150000.0
2009-10-15 04:55:00,17.778,17.898,17.761,17.797,950000.0
2009-10-15 05:00:00,17.85,17.879,17.715,17.773,1750000.0
2009-10-15 05:05:00,17.89,17.89,17.745,17.879,2350000.0
2009-10-15 05:10:00,17.797,17.897,17.725,17.843,1750000.0
2009-10-15 05:15:00,17.891,17.932,17.762,17.844,2750000.0
2009-10-15 05:20:00,17.86,17.919,17.742,17.848,2100000.0
2009-10-15 05:25:00,17.772,17.931,17.709,17.764,2350000.0
2009-10-15 05:30:00,17.774,17.891,17.712,17.852,1750000.0
2009-10-15 05:35:00,17.738,17.88,17.693,17.76,3750000.0
2009-10-15 05:40:00,17.802,17.882,17.721,17.851,2200000.0
2009-10-15 05:45:00,17.88,17.88,17.682,17.829,3300000.0
2009-10-15 05:50:00,17.787,17.857,17.717,17.797,1950000.0
2009-10-15 05:55:00,17.721,17.873,17.656,17.873,2650000.0
2009-10-15 06:00:00,17.861,17.868,17.713,17.806,2150000.0
2009-10-15 06:05:00,17.755,17.906,17.701,17.851,2000000.0
2009-10-15 06:10:00,17.776,17.897,17.706,17.838,1850000.0
2009-10-15 06:15:00,17.87,17.87,17.735,17.82,2050000.0
2009-10-15 06:20:00,17.81,17.882,17.704,17.758,1800000.0
2009-10-15 06:25:00,17.78,17.916,17.72,17.842,2500000.0
2009-10-15 06:30:00,17.827,17.906,17.736,17.865,2200000.0
2009-10-15 06:35:00,17.777,17.911,17.741,17.903,2500000.0
2009-10-15 06:40:00,17.867,17.924,17.74,17.906,2100000.0
2009-10-15 06:45:00,17.93,17.942,17.777,17.877,2300000.0
2009-10-15 06:50:00,17.874,17.913,17.782,17.881,1750000.0
2009-10-15 06:55:00,17.849,17.959,17.764,17.93,2100000.0
2009-10-15 07:00:00,17.863,17.956,17.779,17.839,2000000.0
2009-10-15 07:05:00,17.758,17.899,17.741,17.782,1450000.0
2009-10-15 07:10:00,17.827,17.933,17.739,17.89,2000000.0
2009-10-15 07:15:00,17.88,17.909,17.749,17.853,2350000.0
2009-10-15 07:20:00,17.839,17.91,17.752,17.874,2150000.0
2009-10-15 07:25:00,17.883,17.905,17.711,17.771,2350000.0
2009-10-15 07:30:00,17.833,17.898,17.721,17.734,1800000.0
2009-10-15 07:35:00,17.733,17.923,17.708,17.864,1700000.0
2009-10-15 07:40:00,17.8,17.938,17.714,17.786,2300000.0
2009-10-15 07:45:00,17.888,17.93,17.714,17.848,2500000.0
2009-10-15 07:50:00,17.895,17.934,17.778,17.871,2300000.0
2009-10-15 07:55:00,17.932,17.986,17.792,17.907,2350000.0
2009-10-15 08:00:00,17.8,17.934,17.777,17.782,2200000.0
2009-10-15 08:05:00,17.821,17.942,17.784,17.909,2000000.0
2009-10-15 08:10:00,17.89,17.93,17.769,17.824,2100000.0
2009-10-15 08:15:00,17.832,17.945,17.778,17.812,2250000.0
2009-10-15 08:20:00,17.805,17.921,17.722,17.855,2050000.0
2009-10-15 08:25:00,17.781,17.89,17.706,17.842,2150000.0
2009-10-15 08:30:00,17.719,17.861,17.675,17.739,2200000.0
2009-10-15 08:35:00,17.822,17.898,17.705,17.721,2150000.0
2009-10-15 08:40:00,17.828,17.838,17.684,17.742,1900000.0
2009-10-15 08:45:00,17.706,17.865,17.663,17.701,2100000.0
2009-10-15 08:50:00,17.701,17.802,17.631,17.687,2200000.0
2009-10-15 08:55:00,17.721,17.769,17.602,17.749,2250000.0
2009-10-15 09:00:00,17.732,17.745,17.599,17.659,4900000.0
2009-10-15 09:05:00,17.698,17.802,17.658,17.715,4450000.0
2009-10-15 09:10:00,17.754,17.807,17.594,17.666,4700000.0
2009-10-15 09:15:00,17.68,17.749,17.608,17.658,6850000.0
2009-10-15 09:20:00,17.655,17.703,17.536,17.616,3050000.0
2009-10-15 09:25:00,17.623,17.752,17.6,17.62,4100000.0
2009-10-15 09:30:00,17.596,17.76,17.54,17.623,3600000.0
2009-10-15 09:35:00,17.614,17.744,17.565,17.614,5500000.0
2009-10-15 09:40:00,17.606,17.725,17.58,17.641,3700000.0
2009-10-15 09:45:00,17.72,17.751,17.592,17.665,3150000.0
2009-10-15 09:50:00,17.618,17.811,17.572,17.743,2800000.0
2009-10-15 09:55:00,17.801,17.801,17.632,17.671,2200000.0
2009-10-15 10:00:00,17.664,17.812,17.632,17.801,2450000.0
2009-10-15 10:05:00,17.746,17.828,17.596,17.692,2400000.0
2009-10-15 10:10:00,17.714,17.761,17.569,17.673,2400000.0
2009-10-15 10:15:00,17.654,17.791,17.631,17.728,2800000.0
2009-10-15 10:20:00,17.791,17.809,17.63,17.768,2300000.0
2009-10-15 10:25:00,17.71,17.786,17.621,17.699,2350000.0
2009-10-15 10:30:00,17.752,17.773,17.581,17.72,2300000.0
2009-10-15 10:35:00,17.688,17.747,17.564,17.747,2100000.0
2009-10-15 10:40:00,17.633,17.795,17.575,17.683,2350000.0
2009-10-15 10:45:00,17.628,17.79,17.624,17.755,2150000.0
2009-10-15 10:50:00,17.763,17.816,17.643,17.703,2350000.0
2009-10-15 10:55:00,17.634,17.801,17.592,17.698,1950000.0
2009-10-15 11:00:00,17.698,17.803,17.629,17.64,2450000.0
2009-10-15 11:05:00,17.709,17.788,17.568,17.664,2050000.0
2009-10-15 11:10:00,17.65,17.79,17.611,17.637,2350000.0
2009-10-15 11:15:00,17.675,17.762,17.592,17.645,2350000.0
2009-10-15 11:20:00,17.703,17.725,17.545,17.572,2250000.0
2009-10-15 11:25:00,17.66,17.723,17.565,17.688,2200000.0
2009-10-15 11:30:00,17.632,17.66,17.47,17.555,2350000.0
2009-10-15 11:35:00,17.599,17.651,17.46,17.588,2300000.0
2009-10-15 11:40:00,17.559,17.571,17.381,17.523,2200000.0
2009-10-15 11:45:00,17.409,17.547,17.361,17.482,2250000.0
2009-10-15 11:50:00,17.481,17.488,17.32,17.455,2300000.0
2009-10-15 11:55:00,17.468,17.506,17.306,17.36,2500000.0
2009-10-15 12:00:00,17.416,17.542,17.37,17.451,1950000.0
2009-10-15 12:05:00,17.495,17.539,17.372,17.451,2250000.0
2009-10-15 12:10:00,17.534,17.616,17.386,17.386,2000000.0
2009-10-15 12:15:00,17.496,17.561,17.397,17.454,2350000.0
2009-10-15 12:20:00,17.516,17.6,17.444,17.565,2200000.0
2009-10-15 12:25:00,17.546,17.592,17.407,17.505,1900000.0
2009-10-15 12:30:00,17.468,17.571,17.425,17.546,2150000.0
2009-10-15 12:35:00,17.469,17.587,17.403,17.564,2850000.0
2009-10-15 12:40:00,17.458,17.609,17.41,17.598,2250000.0
2009-10-15 12:45:00,17.47,17.592,17.377,17.439,2100000.0
2009-10-15 12:50:00,17.571,17.603,17.403,17.558,1900000.0
2009-10-15 12:55:00,17.54,17.59,17.435,17.508,2000000.0
2009-10-15 13:00:00,17.523,17.547,17.361,17.433,2350000.0
2009-10-15 13:05:00,17.444,17.542,17.378,17.39,2200000.0
2009-10-15 13:10:00,17.36,17.509,17.33,17.438,2050000.0
2009-10-15 13:15:00,17.424,17.502,17.303,17.347,2450000.0
2009-10-15 13:20:00,17.341,17.492,17.28,17.429,2550000.0
2009-10-15 13:25:00,17.348,17.483,17.304,17.401,2300000.0
2009-10-15 13:30:00,17.394,17.468,17.257,17.437,2350000.0
2009-10-15 13:35:00,17.411,17.485,17.289,17.342,2550000.0
2009-10-15 13:40:00,17.35,17.46,17.3,17.394,2350000.0
2009-10-15 13:45:00,17.372,17.474,17.288,17.36,2300000.0
2009-10-15 13:50:00,17.374,17.493,17.31,17.436,2150000.0
2009-10-15 13:55:00,17.469,17.476,17.266,17.367,2350000.0
2009-10-15 14:00:00,17.325,17.419,17.25,17.363,2100000.0
2009-10-15 14:05:00,17.3,17.38,17.172,17.219,2000000.0
2009-10-15 14:10:00,17.274,17.404,17.207,17.361,2200000.0
2009-10-15 14:15:00,17.373,17.442,17.259,17.429,2650000.0
2009-10-15 14:20:00,17.407,17.451,17.297,17.424,2150000.0
2009-10-15 14:25:00,17.367,17.501,17.302,17.381,2350000.0
2009-10-15 14:30:00,17.299,17.481,17.277,17.463,2300000.0
2009-10-15 14:35:00,17.488,17.505,17.307,17.433,2200000.0
2009-10-15 14:40:00,17.368,17.483,17.276,17.331,2350000.0
2009-10-15 14:45:00,17.389,17.442,17.279,17.374,2200000.0
2009-10-15 14:50:00,17.361,17.444,17.277,17.3,2350000.0
2009-10-15 14:55:00,17.396,17.427,17.272,17.426,2250000.0
2009-10-15 15:00:00,17.328,17.439,17.261,17.274,2000000.0
2009-10-15 15:05:00,17.334,17.464,17.281,17.367,2250000.0
2009-10-15 15:10:00,17.419,17.529,17.354,17.464,2150000.0
2009-10-15 15:15:00,17.41,17.534,17.34,17.508,2250000.0
2009-10-15 15:20:00,17.391,17.51,17.343,17.453,2200000.0
2009-10-15 15:25:00,17.389,17.535,17.375,17.437,2000000.0
2009-10-15 15:30:00,17.513,17.55,17.392,17.546,2000000.0
2009-10-15 15:35:00,17.5,17.586,17.397,17.443,2950000.0
2009-10-15 15:40:00,17.469,17.551,17.413,17.469,2300000.0
2009-10-15 15:45:00,17.536,17.561,17.398,17.499,2050000.0
2009-10-15 15:50:00,17.513,17.563,17.398,17.532,2350000.0
2009-10-15 15:55:00,17.445,17.591,17.367,17.548,2700000.0
2009-10-15 16:00:00,17.421,17.557,17.415,17.491,2050000.0
2009-10-15 16:05:00,17.454,17.561,17.401,17.467,2150000.0
2009-10-15 16:10:00,17.398,17.582,17.382,17.477,2150000.0
2009-10-15 16:15:00,17.574,17.607,17.432,17.519,2550000.0
2009-10-15 16:20:00,17.545,17.62,17.42,17.435,2150000.0
2009-10-15 16:25:00,17.532,17.601,17.453,17.453,2200000.0
2009-10-15 16:30:00,17.473,17.589,17.419,17.463,2400000.0
2009-10-15 16:35:00,17.471,17.564,17.403,17.403,2250000.0
2009-10-15 16:40:00,17.543,17.579,17.379,17.43,2100000.0
2009-10-15 16:45:00,17.472,17.571,17.413,17.43,2150000.0
2009-10-15 16:50:00,17.521,17.596,17.405,17.486,2250000.0
2009-10-15 16:55:00,17.547,17.631,17.421,17.531,2450000.0
2009-10-15 17:00:00,17.487,17.708,17.487,17.492,1950000.0
2009-10-15 17:05:00,17.546,17.696,17.478,17.637,2400000.0
2009-10-15 17:10:00,17.651,17.682,17.531,17.536,2300000.0
2009-10-15 17:15:00,17.614,17.696,17.51,17.558,2250000.0
2009-10-15 17:20:00,17.508,17.654,17.463,17.611,2100000.0
2009-10-15 17:25:00,17.548,17.666,17.493,17.569,2450000.0
2009-10-15 17:30:00,17.633,17.687,17.504,17.549,2100000.0
2009-10-15 17:35:00,17.492,17.688,17.479,17.58,2600000.0
2009-10-15 17:40:00,17.644,17.704,17.475,17.517,2200000.0
2009-10-15 17:45:00,17.669,17.698,17.476,17.567,2650000.0
2009-10-15 17:50:00,17.631,17.717,17.53,17.657,2700000.0
2009-10-15 17:55:00,17.708,17.708,17.524,17.55,2350000.0
2009-10-15 18:00:00,17.589,17.715,17.527,17.659,2900000.0
2009-10-15 18:05:00,17.616,17.708,17.546,17.627,2250000.0
2009-10-15 18:10:00,17.641,17.694,17.537,17.541,3000000.0
2009-10-15 18:15:00,17.615,17.693,17.539,17.573,2200000.0
2009-10-15 18:20:00,17.62,17.696,17.535,17.542,2400000.0
2009-10-15 18:25:00,17.574,17.682,17.516,17.569,2550000.0
2009-10-15 18:30:00,17.65,17.697,17.514,17.54,2500000.0
2009-10-15 18:35:00,17.621,17.687,17.498,17.616,3000000.0
2009-10-15 18:40:00,17.629,17.696,17.484,17.625,2250000.0
2009-10-15 18:45:00,17.641,17.641,17.396,17.48,2500000.0
2009-10-15 18:50:00,17.538,17.538,17.301,17.47,3300000.0
2009-10-15 18:55:00,17.356,17.463,17.287,17.372,2600000.0
2009-10-15 19:00:00,17.358,17.453,17.289,17.347,2000000.0
2009-10-15 19:05:00,17.34,17.419,17.215,17.35,2150000.0
2009-10-15 19:10:00,17.386,17.386,17.202,17.323,2700000.0
2009-10-15 19:15:00,17.276,17.407,17.245,17.358,2200000.0
2009-10-15 19:20:00,17.318,17.425,17.239,17.39,2050000.0
2009-10-15 19:25:00,17.272,17.372,17.24,17.24,2250000.0
2009-10-15 19:30:00,17.334,17.399,17.21,17.295,2750000.0
2009-10-15 19:35:00,17.287,17.386,17.199,17.284,2400000.0
2009-10-15 19:40:00,17.209,17.387,17.196,17.337,2600000.0
2009-10-15 19:45:00,17.215,17.348,17.15,17.268,2250000.0
2009-10-15 19:50:00,17.285,17.386,17.224,17.35,2650000.0
2009-10-15 19:55:00,17.287,17.373,17.235,17.33,2150000.0
2009-10-15 20:00:00,17.333,17.407,17.193,17.362,3400000.0
2009-10-15 20:05:00,17.373,17.394,17.229,17.271,3400000.0
2009-10-15 20:10:00,17.381,17.412,17.255,17.333,2200000.0
2009-10-15 20:15:00,17.252,17.4,17.211,17.33,2400000.0
2009-10-15 20:20:00,17.313,17.406,17.251,17.396,2150000.0
2009-10-15 20:25:00,17.247,17.414,17.241,17.364,2250000.0
2009-10-15 20:30:00,17.322,17.405,17.258,17.313,2000000.0
2009-10-15 20:35:00,17.323,17.4,17.249,17.4,2050000.0
2009-10-15 20:40:00,17.307,17.43,17.245,17.335,2350000.0
2009-10-15 20:45:00,17.329,17.429,17.247,17.325,3550000.0
2009-10-15 20:50:00,17.322,17.431,17.277,17.418,1700000.0
2009-10-15 20:55:00,17.325,17.41,17.254,17.311,2250000.0
2009-10-15 21:00:00,17.324,17.41,17.218,17.39,2700000.0
2009-10-15 21:05:00,17.287,17.425,17.274,17.299,1800000.0
2009-10-15 21:10:00,17.24,17.425,17.24,17.4,1650000.0
2009-10-15 21:15:00,17.388,17.414,17.282,17.362,2500000.0
2009-10-15 21:20:00,17.388,17.401,17.253,17.253,2300000.0
2009-10-15 21:25:00,17.301,17.413,17.242,17.39,2200000.0
2009-10-15 21:30:00,17.311,17.434,17.23,17.336,2350000.0
2009-10-15 21:35:00,17.279,17.406,17.214,17.333,2150000.0
2009-10-15 21:40:00,17.374,17.374,17.211,17.301,1850000.0
2009-10-15 21:45:00,17.285,17.349,17.132,17.264,2100000.0
2009-10-15 21:50:00,17.241,17.306,17.156,17.175,1900000.0
2009-10-15 21:55:00,17.179,17.334,17.158,17.275,2750000.0
2009-10-15 22:00:00,17.27,17.32,17.1,17.25,2100000.0
2009-10-15 22:05:00,17.28,17.335,17.186,17.269,1450000.0
2009-10-15 22:10:00,17.347,17.387,17.221,17.312,1350000.0
2009-10-15 22:15:00,17.354,17.379,17.182,17.317,1750000.0
2009-10-15 22:20:00,17.306,17.378,17.203,17.334,2700000.0
2009-10-15 22:25:00,17.203,17.32,17.173,17.297,1100000.0
2009-10-15 22:30:00,17.259,17.323,17.182,17.266,1200000.0
2009-10-15 22:35:00,17.225,17.351,17.184,17.291,2450000.0
2009-10-15 22:40:00,17.195,17.373,17.195,17.299,2150000.0
2009-10-15 22:45:00,17.358,17.397,17.205,17.24,2450000.0
2009-10-15 22:50:00,17.218,17.357,17.183,17.283,2200000.0
2009-10-15 22:55:00,17.236,17.374,17.198,17.328,1200000.0
2009-10-15 23:00:00,17.338,17.377,17.175,17.34,1450000.0
2009-10-15 23:05:00,17.344,17.373,17.207,17.249,1750000.0
2009-10-15 23:10:00,17.23,17.344,17.191,17.229,1450000.0
2009-10-15 23:15:00,17.285,17.307,17.188,17.237,550000.0
2009-10-15 23:20:00,17.228,17.322,17.194,17.32,800000.0
2009-10-15 23:25:00,17.291,17.386,17.226,17.252,800000.0
2009-10-15 23:30:00,17.293,17.313,17.212,17.265,500000.0
2009-10-15 23:35:00,17.304,17.34,17.147,17.275,1200000.0
2009-10-15 23:40:00,17.281,17.35,17.271,17.35,200000.0
2009-10-15 23:45:00,17.281,17.336,17.224,17.31,900000.0
2009-10-15 23:50:00,17.268,17.35,17.18,17.35,1200000.0
2009-10-15 23:55:00,17.349,17.399,17.182,17.277,550000.0
2009-10-16 00:00:00,17.282,17.365,17.169,17.285,2200000.0
2009-10-16 00:05:00,17.335,17.371,17.174,17.266,2350000.0
2009-10-16 00:10:00,17.253,17.396,17.185,17.341,2150000.0
2009-10-16 00:15:00,17.313,17.346,17.117,17.239,1450000.0
2009-10-16 00:20:00,17.284,17.344,17.164,17.256,1450000.0
2009-10-16 00:25:00,17.247,17.368,17.179,17.27,1500000.0
2009-10-16 00:30:00,17.313,17.346,17.177,17.312,1900000.0
2009-10-16 00:35:00,17.294,17.338,17.18,17.223,1350000.0
2009-10-16 00:40:00,17.234,17.397,17.161,17.329,1750000.0
2009-10-16 00:45:00,17.316,17.387,17.188,17.328,1850000.0
2009-10-16 00:50:00,17.29,17.383,17.215,17.358,2200000.0
2009-10-16 00:55:00,17.346,17.357,17.191,17.225,650000.0
2009-10-16 01:00:00,17.243,17.429,17.214,17.249,4500000.0
2009-10-16 01:05:00,17.241,17.431,17.196,17.206,2800000.0
2009-10-16 01:10:00,17.386,17.405,17.222,17.223,3750000.0
2009-10-16 01:15:00,17.284,17.437,17.241,17.311,3600000.0
2009-10-16 01:20:00,17.362,17.443,17.243,17.344,2250000.0
2009-10-16 01:25:00,17.327,17.394,17.196,17.252,3500000.0
2009-10-16 01:30:00,17.377,17.465,17.249,17.404,3450000.0
2009-10-16 01:35:00,17.341,17.433,17.262,17.358,2100000.0
2009-10-16 01:40:00,17.45,17.45,17.231,17.434,3100000.0
2009-10-16 01:45:00,17.435,17.459,17.286,17.416,1750000.0
2009-10-16 01:50:00,17.457,17.457,17.303,17.379,2250000.0
2009-10-16 01:55:00,17.282,17.458,17.258,17.336,1800000.0
2009-10-16 02:00:00,17.42,17.433,17.256,17.408,2700000.0
2009-10-16 02:05:00,17.388,17.476,17.299,17.408,2600000.0
2009-10-16 02:10:00,17.416,17.445,17.269,17.273,3500000.0
2009-10-16 02:15:00,17.352,17.444,17.274,17.382,2900000.0
2009-10-16 02:20:00,17.44,17.446,17.238,17.367,2700000.0
2009-10-16 02:25:00,17.253,17.422,17.253,17.407,2550000.0
2009-10-16 02:30:00,17.397,17.435,17.272,17.344,2150000.0
2009-10-16 02:35:00,17.4,17.487,17.246,17.41,2900000.0
2009-10-16 02:40:00,17.34,17.45,17.284,17.338,2000000.0
2009-10-16 02:45:00,17.423,17.437,17.271,17.329,2200000.0
2009-10-16 02:50:00,17.304,17.439,17.248,17.362,3000000.0
2009-10-16 02:55:00,17.41,17.438,17.247,17.42,3150000.0
2009-10-16 03:00:00,17.399,17.423,17.283,17.319,1400000.0
2009-10-16 03:05:00,17.286,17.445,17.281,17.418,3500000.0
2009-10-16 03:10:00,17.395,17.488,17.251,17.436,2000000.0
2009-10-16 03:15:00,17.421,17.466,17.272,17.438,2950000.0
2009-10-16 03:20:00,17.299,17.435,17.272,17.419,1850000.0
2009-10-16 03:25:00,17.3,17.449,17.283,17.431,2250000.0
2009-10-16 03:30:00,17.341,17.449,17.295,17.43,1750000.0
2009-10-16 03:35:00,17.449,17.491,17.272,17.298,2500000.0
2009-10-16 03:40:00,17.397,17.469,17.264,17.384,1900000.0
2009-10-16 03:45:00,17.422,17.504,17.28,17.43,2600000.0
2009-10-16 03:50:00,17.439,17.465,17.298,17.333,2200000.0
2009-10-16 03:55:00,17.434,17.469,17.321,17.453,2450000.0
2009-10-16 04:00:00,17.436,17.459,17.297,17.316,1500000.0
2009-10-16 04:05:00,17.442,17.496,17.324,17.355,2950000.0
2009-10-16 04:10:00,17.413,17.462,17.309,17.412,1600000.0
2009-10-16 04:15:00,17.407,17.487,17.295,17.324,2350000.0
2009-10-16 04:20:00,17.452,17.507,17.321,17.375,1450000.0
2009-10-16 04:25:00,17.48,17.486,17.315,17.439,1600000.0
2009-10-16 04:30:00,17.4,17.495,17.336,17.388,1200000.0
2009-10-16 04:35:00,17.461,17.499,17.332,17.436,1800000.0
2009-10-16 04:40:00,17.465,17.483,17.347,17.443,950000.0
2009-10-16 04:45:00,17.386,17.486,17.325,17.419,2500000.0
2009-10-16 04:50:00,17.438,17.487,17.311,17.433,2550000.0
2009-10-16 04:55:00,17.385,17.499,17.327,17.47,2050000.0
2009-10-16 05:00:00,17.44,17.487,17.323,17.366,1400000.0
2009-10-16 05:05:00,17.453,17.475,17.323,17.465,2250000.0
2009-10-16 05:10:00,17.358,17.462,17.294,17.428,1700000.0
2009-10-16 05:15:00,17.449,17.499,17.315,17.422,2700000.0
2009-10-16 05:20:00,17.427,17.465,17.286,17.414,2250000.0
2009-10-16 05:25:00,17.373,17.448,17.306,17.314,2200000.0
2009-10-16 05:30:00,17.39,17.464,17.301,17.421,1950000.0
2009-10-16 05:35:00,17.319,17.496,17.298,17.348,2950000.0
2009-10-16 05:40:00,17.37,17.481,17.264,17.411,2300000.0
2009-10-16 05:45:00,17.33,17.429,17.272,17.42,1800000.0
2009-10-16 05:50:00,17.364,17.441,17.245,17.343,1950000.0
2009-10-16 05:55:00,17.284,17.414,17.257,17.403,2550000.0
2009-10-16 06:00:00,17.395,17.395,17.235,17.361,2300000.0
2009-10-16 06:05:00,17.294,17.43,17.245,17.398,2200000.0
2009-10-16 06:10:00,17.318,17.43,17.259,17.358,1900000.0
2009-10-16 06:15:00,17.403,17.434,17.232,17.381,2150000.0
2009-10-16 06:20:00,17.364,17.413,17.26,17.357,1150000.0
2009-10-16 06:25:00,17.358,17.435,17.237,17.29,1900000.0
2009-10-16 06:30:00,17.324,17.419,17.256,17.338,2250000.0
2009-10-16 06:35:00,17.308,17.464,17.258,17.409,2400000.0
2009-10-16 06:40:00,17.329,17.378,17.226,17.347,1700000.0
2009-10-16 06:45:00,17.319,17.363,17.213,17.321,2200000.0
2009-10-16 06:50:00,17.35,17.359,17.163,17.222,2150000.0
2009-10-16 06:55:00,17.305,17.337,17.149,17.237,2350000.0
2009-10-16 07:00:00,17.213,17.31,17.134,17.182,2100000.0
2009-10-16 07:05:00,17.163,17.273,17.09,17.142,2100000.0
2009-10-16 07:10:00,17.197,17.311,17.146,17.311,2100000.0
2009-10-16 07:15:00,17.16,17.314,17.128,17.258,2400000.0
2009-10-16 07:20:00,17.244,17.313,17.154,17.304,2050000.0
2009-10-16 07:25:00,17.283,17.33,17.125,17.186,2300000.0
2009-10-16 07:30:00,17.223,17.31,17.119,17.12,1800000.0
2009-10-16 07:35:00,17.248,17.311,17.138,17.295,2100000.0
2009-10-16 07:40:00,17.249,17.332,17.166,17.236,2300000.0
2009-10-16 07:45:00,17.317,17.399,17.164,17.31,2450000.0
2009-10-16 07:50:00,17.282,17.317,17.173,17.251,2350000.0
2009-10-16 07:55:00,17.307,17.364,17.167,17.284,2350000.0
2009-10-16 08:00:00,17.201,17.377,17.155,17.156,2200000.0
2009-10-16 08:05:00,17.215,17.336,17.16,17.282,1900000.0
2009-10-16 08:10:00,17.269,17.338,17.185,17.223,2100000.0
2009-10-16 08:15:00,17.232,17.334,17.176,17.235,2250000.0
2009-10-16 08:20:00,17.214,17.321,17.154,17.255,2050000.0
2009-10-16 08:25:00,17.199,17.303,17.147,17.291,2150000.0
2009-10-16 08:30:00,17.182,17.301,17.148,17.227,2200000.0
2009-10-16 08:35:00,17.241,17.297,17.118,17.161,2150000.0
2009-10-16 08:40:00,17.266,17.29,17.119,17.179,1900000.0
2009-10-16 08:45:00,17.149,17.293,17.107,17.182,2150000.0
2009-10-16 08:50:00,17.189,17.294,17.104,17.156,2200000.0
2009-10-16 08:55:00,17.203,17.279,17.112,17.279,2250000.0
2009-10-16 09:00:00,17.239,17.28,17.136,17.19,4900000.0
2009-10-16 09:05:00,17.214,17.31,17.145,17.31,4400000.0
2009-10-16 09:10:00,17.236,17.319,17.135,17.234,4700000.0
2009-10-16 09:15:00,17.237,17.343,17.157,17.261,6850000.0
2009-10-16 09:20:00,17.256,17.355,17.201,17.249,3050000.0
2009-10-16 09:25:00,17.274,17.361,17.212,17.221,4200000.0
2009-10-16 09:30:00,17.223,17.383,17.178,17.24,3600000.0
2009-10-16 09:35:00,17.23,17.459,17.197,17.279,5500000.0
2009-10-16 09:40:00,17.24,17.411,17.234,17.314,3700000.0
2009-10-16 09:45:00,17.405,17.405,17.207,17.273,3150000.0
2009-10-16 09:50:00,17.27,17.406,17.229,17.335,2800000.0
2009-10-16 09:55:00,17.368,17.39,17.222,17.277,2200000.0
2009-10-16 10:00:00,17.29,17.398,17.193,17.368,2450000.0
2009-10-16 10:05:00,17.338,17.423,17.242,17.313,2400000.0
2009-10-16 10:10:00,17.334,17.437,17.212,17.301,2400000.0
2009-10-16 10:15:00,17.221,17.368,17.186,17.296,2800000.0
2009-10-16 10:20:00,17.37,17.411,17.25,17.371,2300000.0
2009-10-16 10:25:00,17.291,17.382,17.198,17.285,2350000.0
2009-10-16 10:30:00,17.363,17.414,17.206,17.346,2300000.0
2009-10-16 10:35:00,17.327,17.42,17.205,17.349,2100000.0
2009-10-16 10:40:00,17.266,17.359,17.171,17.209,2350000.0
2009-10-16 10:45:00,17.177,17.315,17.136,17.301,2150000.0
2009-10-16 10:50:00,17.292,17.34,17.167,17.242,2350000.0
2009-10-16 10:55:00,17.199,17.321,17.159,17.21,1950000.0
2009-10-16 11:00:00,17.216,17.316,17.11,17.16,2450000.0
2009-10-16 11:05:00,17.238,17.355,17.147,17.18,2050000.0
2009-10-16 11:10:00,17.147,17.331,17.147,17.183,2350000.0
2009-10-16 11:15:00,17.193,17.304,17.124,17.192,2350000.0
2009-10-16 11:20:00,17.268,17.292,17.115,17.143,2250000.0
2009-10-16 11:25:00,17.241,17.287,17.099,17.272,2200000.0
2009-10-16 11:30:00,17.251,17.318,17.147,17.222,2350000.0
2009-10-16 11:35:00,17.279,17.327,17.184,17.303,2300000.0
2009-10-16 11:40:00,17.301,17.338,17.18,17.295,2200000.0
2009-10-16 11:45:00,17.173,17.331,17.156,17.331,2250000.0
2009-10-16 11:50:00,17.322,17.349,17.185,17.323,2300000.0
2009-10-16 11:55:00,17.316,17.349,17.184,17.184,2500000.0
2009-10-16 12:00:00,17.27,17.386,17.211,17.294,1950000.0
2009-10-16 12:05:00,17.35,17.385,17.211,17.264,2250000.0
2009-10-16 12:10:00,17.365,17.408,17.224,17.246,2000000.0
2009-10-16 12:15:00,17.341,17.392,17.201,17.248,2350000.0
2009-10-16 12:20:00,17.273,17.348,17.151,17.289,2200000.0
2009-10-16 12:25:00,17.325,17.366,17.211,17.286,1900000.0
2009-10-16 12:30:00,17.265,17.367,17.227,17.367,2150000.0
2009-10-16 12:35:00,17.241,17.357,17.171,17.298,2850000.0
2009-10-16 12:40:00,17.198,17.373,17.192,17.362,2250000.0
2009-10-16 12:45:00,17.21,17.361,17.191,17.238,2100000.0
2009-10-16 12:50:00,17.342,17.35,17.165,17.299,1900000.0
2009-10-16 12:55:00,17.293,17.327,17.143,17.278,2000000.0
2009-10-16 13:00:00,17.334,17.352,17.142,17.203,2350000.0
2009-10-16 13:05:00,17.185,17.298,17.128,17.147,2200000.0
2009-10-16 13:10:00,17.133,17.278,17.075,17.205,2050000.0
2009-10-16 13:15:00,17.201,17.268,17.086,17.155,2450000.0
2009-10-16 13:20:00,17.175,17.301,17.135,17.173,2550000.0
2009-10-16 13:25:00,17.135,17.313,17.104,17.259,2300000.0
2009-10-16 13:30:00,17.265,17.293,17.128,17.279,2350000.0
2009-10-16 13:35:00,17.243,17.304,17.105,17.188,2550000.0
2009-10-16 13:40:00,17.17,17.274,17.062,17.14,2350000.0
2009-10-16 13:45:00,17.093,17.267,17.044,17.114,2300000.0
2009-10-16 13:50:00,17.118,17.263,17.04,17.181,2150000.0
2009-10-16 13:55:00,17.22,17.248,17.091,17.192,2350000.0
2009-10-16 14:00:00,17.159,17.277,17.093,17.268,2100000.0
2009-10-16 14:05:00,17.18,17.254,17.113,17.158,2000000.0
2009-10-16 14:10:00,17.169,17.251,17.105,17.186,2200000.0
2009-10-16 14:15:00,17.168,17.222,17.037,17.211,2650000.0
2009-10-16 14:20:00,17.203,17.234,17.036,17.156,2150000.0
2009-10-16 14:25:00,17.116,17.245,17.066,17.201,2350000.0
2009-10-16 14:30:00,17.12,17.291,17.074,17.243,2300000.0
2009-10-16 14:35:00,17.245,17.261,17.073,17.197,2200000.0
2009-10-16 14:40:00,17.172,17.295,17.11,17.141,2100000.0
2009-10-16 14:45:00,17.183,17.232,17.101,17.174,2200000.0
2009-10-16 14:50:00,17.165,17.288,17.09,17.15,2350000.0
2009-10-16 14:55:00,17.197,17.248,17.073,17.248,2250000.0
2009-10-16 15:00:00,17.14,17.281,17.108,17.162,2000000.0
2009-10-16 15:05:00,17.24,17.317,17.169,17.225,2250000.0
2009-10-16 15:10:00,17.23,17.346,17.177,17.282,2150000.0
2009-10-16 15:15:00,17.233,17.367,17.211,17.355,2250000.0
2009-10-16 15:20:00,17.243,17.359,17.197,17.311,2200000.0
2009-10-16 15:25:00,17.21,17.335,17.186,17.242,2000000.0
2009-10-16 15:30:00,17.32,17.342,17.16,17.315,2000000.0
2009-10-16 15:35:00,17.294,17.364,17.182,17.219,2950000.0
2009-10-16 15:40:00,17.262,17.355,17.206,17.231,2300000.0
2009-10-16 15:45:00,17.318,17.361,17.173,17.32,2050000.0
2009-10-16 15:50:00,17.325,17.373,17.224,17.344,2350000.0
2009-10-16 15:55:00,17.254,17.326,17.166,17.294,2700000.0
2009-10-16 16:00:00,17.172,17.322,17.147,17.232,2050000.0
2009-10-16 16:05:00,17.179,17.301,17.133,17.238,2150000.0
2009-10-16 16:10:00,17.184,17.342,17.155,17.247,2150000.0
2009-10-16 16:15:00,17.321,17.395,17.157,17.292,2550000.0
2009-10-16 16:20:00,17.312,17.434,17.186,17.3,2150000.0
2009-10-16 16:25:00,17.394,17.435,17.284,17.284,2200000.0
2009-10-16 16:30:00,17.291,17.417,17.251,17.297,2400000.0
2009-10-16 16:35:00,17.318,17.424,17.264,17.286,2250000.0
2009-10-16 16:40:00,17.415,17.415,17.223,17.274,2100000.0
2009-10-16 16:45:00,17.321,17.406,17.226,17.28,2150000.0
2009-10-16 16:50:00,17.357,17.404,17.241,17.262,2250000.0
2009-10-16 16:55:00,17.336,17.386,17.199,17.313,2450000.0
2009-10-16 17:00:00,17.264,17.535,17.264,17.339,1950000.0
2009-10-16 17:05:00,17.389,17.518,17.323,17.457,2400000.0
2009-10-16 17:10:00,17.483,17.502,17.332,17.358,2300000.0
2009-10-16 17:15:00,17.426,17.492,17.306,17.383,2250000.0
2009-10-16 17:20:00,17.342,17.484,17.328,17.427,2100000.0
2009-10-16 17:25:00,17.392,17.514,17.286,17.395,2450000.0
2009-10-16 17:30:00,17.455,17.476,17.328,17.347,2100000.0
2009-10-16 17:35:00,17.293,17.466,17.293,17.368,2600000.0
2009-10-16 17:40:00,17.426,17.477,17.28,17.299,2200000.0
2009-10-16 17:45:00,17.427,17.451,17.275,17.326,2650000.0
2009-10-16 17:50:00,17.409,17.475,17.273,17.36,2700000.0
2009-10-16 17:55:00,17.416,17.456,17.295,17.333,2350000.0
2009-10-16 18:00:00,17.381,17.489,17.298,17.387,2900000.0
2009-10-16 18:05:00,17.366,17.455,17.277,17.377,2250000.0
2009-10-16 18:10:00,17.418,17.479,17.284,17.299,3000000.0
2009-10-16 18:15:00,17.369,17.409,17.265,17.269,2200000.0
2009-10-16 18:20:00,17.341,17.433,17.241,17.255,2400000.0
2009-10-16 18:25:00,17.271,17.394,17.203,17.297,2550000.0
2009-10-16 18:30:00,17.375,17.391,17.202,17.259,2500000.0
2009-10-16 18:35:00,17.358,17.397,17.243,17.36,3000000.0
2009-10-16 18:40:00,17.352,17.386,17.213,17.326,2250000.0
2009-10-16 18:45:00,17.352,17.352,17.141,17.254,2500000.0
2009-10-16 18:50:00,17.347,17.36,17.211,17.334,3300000.0
2009-10-16 18:55:00,17.246,17.388,17.235,17.272,2600000.0
2009-10-16 19:00:00,17.29,17.404,17.222,17.322,2000000.0
2009-10-16 19:05:00,17.327,17.394,17.199,17.305,2150000.0
2009-10-16 19:10:00,17.348,17.39,17.234,17.353,2700000.0
2009-10-16 19:15:00,17.303,17.437,17.271,17.371,2200000.0
2009-10-16 19:20:00,17.33,17.391,17.233,17.391,2050000.0
2009-10-16 19:25:00,17.296,17.403,17.224,17.247,2250000.0
2009-10-16 19:30:00,17.354,17.408,17.243,17.276,2750000.0
2009-10-16 19:35:00,17.276,17.409,17.243,17.319,2400000.0
2009-10-16 19:40:00,17.254,17.422,17.25,17.395,2600000.0
2009-10-16 19:45:00,17.284,17.411,17.284,17.316,2250000.0
2009-10-16 19:50:00,17.318,17.406,17.226,17.341,2650000.0
2009-10-16 19:55:00,17.311,17.411,17.254,17.353,2150000.0
2009-10-16 20:00:00,17.36,17.396,17.218,17.325,3400000.0
2009-10-16 20:05:00,17.367,17.406,17.233,17.256,3400000.0
2009-10-16 20:10:00,17.341,17.407,17.226,17.247,3200000.0
2009-10-16 20:15:00,17.253,17.418,17.185,17.309,2400000.0
2009-10-16 20:20:00,17.33,17.374,17.226,17.374,2150000.0
2009-10-16 20:25:00,17.332,17.401,17.211,17.362,2200000.0
2009-10-16 20:30:00,17.293,17.406,17.2,17.297,2000000.0
2009-10-16 20:35:00,17.303,17.405,17.256,17.261,1800000.0
2009-10-16 20:40:00,17.34,17.391,17.238,17.386,1450000.0
2009-10-16 20:45:00,17.385,17.439,17.243,17.298,2750000.0
2009-10-16 20:50:00,17.338,17.416,17.274,17.311,1400000.0
2009-10-16 20:55:00,17.305,17.42,17.266,17.41,1050000.0
2009-10-16 21:00:00,17.351,17.467,17.258,17.33,1400000.0
2009-10-16 21:05:00,17.329,17.459,17.271,17.31,1600000.0
2009-10-16 21:10:00,17.383,17.428,17.273,17.273,1550000.0
2009-10-16 21:15:00,17.415,17.432,17.292,17.373,2500000.0
2009-10-16 21:20:00,17.389,17.4,17.226,17.4,1650000.0
2009-10-16 21:25:00,17.323,17.418,17.257,17.389,2200000.0
2009-10-16 21:30:00,17.357,17.43,17.252,17.375,2350000.0
2009-10-16 21:35:00,17.291,17.42,17.266,17.42,1750000.0
2009-10-16 21:40:00,17.428,17.443,17.273,17.38,1550000.0
2009-10-16 21:45:00,17.392,17.452,17.305,17.356,1200000.0
2009-10-16 21:50:00,17.334,17.422,17.262,17.262,2200000.0
2009-10-16 21:55:00,17.304,17.419,17.217,17.396,2550000.0
2009-10-16 22:00:00,17.39,17.491,17.278,17.395,2100000.0
2009-10-16 22:05:00,17.43,17.45,17.277,17.343,2150000.0
2009-10-16 22:10:00,17.416,17.456,17.294,17.358,2350000.0
2009-10-16 22:15:00,17.378,17.424,17.283,17.39,900000.0
2009-10-16 22:20:00,17.381,17.414,17.272,17.333,2150000.0
2009-10-16 22:25:00,17.297,17.424,17.261,17.413,1050000.0
2009-10-16 22:30:00,17.4,17.45,17.273,17.37,950000.0
2009-10-16 22:35:00,17.323,17.453,17.298,17.365,2450000.0
2009-10-16 22:40:00,17.282,17.444,17.282,17.382,1950000.0
2009-10-16 22:45:00,17.433,17.44,17.253,17.326,1450000.0
2009-10-16 22:50:00,17.318,17.444,17.283,17.403,850000.0
2009-10-16 22:55:00,17.393,17.432,17.283,17.355,1350000.0
2009-10-18 23:10:00,17.358,17.399,17.263,17.399,300000.0
2009-10-18 23:15:00,17.368,17.4,17.252,17.372,1050000.0
2009-10-18 23:20:00,17.318,17.404,17.284,17.386,450000.0
2009-10-18 23:25:00,17.393,17.401,17.263,17.297,400000.0
2009-10-18 23:30:00,17.383,17.403,17.302,17.355,500000.0
2009-10-18 23:40:00,17.358,17.362,17.263,17.362,200000.0
2009-10-18 23:45:00,17.359,17.369,17.269,17.369,200000.0
2009-10-18 23:50:00,17.358,17.404,17.263,17.266,1100000.0
2009-10-18 23:55:00,17.348,17.352,17.253,17.352,200000.0
2009-10-19 00:00:00,17.33,17.437,17.28,17.33,1850000.0
2009-10-19 00:05:00,17.4,17.439,17.269,17.398,2100000.0
2009-10-19 00:10:00,17.36,17.431,17.27,17.391,1700000.0
2009-10-19 00:15:00,17.42,17.42,17.242,17.313,1500000.0
2009-10-19 00:20:00,17.389,17.45,17.271,17.375,1050000.0
2009-10-19 00:25:00,17.413,17.47,17.305,17.397,1500000.0
2009-10-19 00:30:00,17.435,17.474,17.306,17.439,1800000.0
2009-10-19 00:35:00,17.454,17.485,17.323,17.392,1700000.0
2009-10-19 00:40:00,17.41,17.521,17.307,17.413,1950000.0
2009-10-19 00:45:00,17.438,17.562,17.355,17.51,1850000.0
2009-10-19 00:50:00,17.462,17.507,17.36,17.48,1550000.0
2009-10-19 00:55:00,17.439,17.506,17.334,17.381,1450000.0
2009-10-19 01:00:00,17.339,17.488,17.328,17.328,4500000.0
2009-10-19 01:05:00,17.463,17.527,17.33,17.354,2500000.0
2009-10-19 01:10:00,17.45,17.478,17.28,17.28,3750000.0
2009-10-19 01:15:00,17.389,17.451,17.268,17.312,3600000.0
2009-10-19 01:20:00,17.363,17.468,17.282,17.37,2250000.0
2009-10-19 01:25:00,17.383,17.485,17.261,17.313,3500000.0
2009-10-19 01:30:00,17.427,17.436,17.257,17.408,3450000.0
2009-10-19 01:35:00,17.364,17.453,17.288,17.372,2350000.0
2009-10-19 01:40:00,17.413,17.514,17.26,17.386,2950000.0
2009-10-19 01:45:00,17.44,17.477,17.282,17.379,2150000.0
2009-10-19 01:50:00,17.407,17.478,17.251,17.351,3400000.0
2009-10-19 01:55:00,17.294,17.449,17.259,17.408,1950000.0
2009-10-19 02:00:00,17.45,17.45,17.27,17.309,1950000.0
2009-10-19 02:05:00,17.331,17.431,17.271,17.396,3400000.0
2009-10-19 02:10:00,17.347,17.39,17.213,17.374,2150000.0
2009-10-19 02:15:00,17.382,17.428,17.175,17.345,3100000.0
2009-10-19 02:20:00,17.28,17.368,17.172,17.277,2100000.0
2009-10-19 02:25:00,17.332,17.416,17.159,17.307,3450000.0
2009-10-19 02:30:00,17.203,17.373,17.196,17.21,3500000.0
2009-10-19 02:35:00,17.175,17.314,17.107,17.214,2250000.0
2009-10-19 02:40:00,17.18,17.335,17.119,17.221,3600000.0
2009-10-19 02:45:00,17.138,17.362,17.138,17.28,3750000.0
2009-10-19 02:50:00,17.165,17.35,17.117,17.29,3150000.0
2009-10-19 02:55:00,17.135,17.345,17.105,17.134,4500000.0
2009-10-19 03:00:00,17.18,17.32,17.154,17.279,1100000.0
2009-10-19 03:05:00,17.297,17.354,17.17,17.273,2200000.0
2009-10-19 03:10:00,17.259,17.327,17.137,17.233,1450000.0
2009-10-19 03:15:00,17.243,17.31,17.143,17.207,1600000.0
2009-10-19 03:20:00,17.191,17.307,17.147,17.251,1250000.0
2009-10-19 03:25:00,17.269,17.33,17.162,17.281,1550000.0
2009-10-19 03:30:00,17.286,17.342,17.181,17.32,1050000.0
2009-10-19 03:35:00,17.196,17.361,17.145,17.249,1200000.0
2009-10-19 03:40:00,17.215,17.32,17.146,17.287,1750000.0
2009-10-19 03:45:00,17.286,17.32,17.157,17.244,2150000.0
2009-10-19 03:50:00,17.303,17.345,17.148,17.265,1850000.0
2009-10-19 03:55:00,17.192,17.314,17.188,17.243,1400000.0
2009-10-19 04:00:00,17.324,17.326,17.132,17.263,1250000.0
2009-10-19 04:05:00,17.146,17.32,17.146,17.248,1450000.0
2009-10-19 04:10:00,17.29,17.32,17.16,17.187,1900000.0
2009-10-19 04:15:00,17.286,17.32,17.138,17.31,2800000.0
2009-10-19 04:20:00,17.264,17.334,17.188,17.317,1600000.0
2009-10-19 04:25:00,17.32,17.343,17.144,17.323,1900000.0
2009-10-19 04:30:00,17.246,17.348,17.173,17.239,1900000.0
2009-10-19 04:35:00,17.3,17.352,17.195,17.233,1300000.0
2009-10-19 04:40:00,17.273,17.327,17.175,17.29,2000000.0
2009-10-19 04:45:00,17.185,17.37,17.16,17.36,1450000.0
2009-10-19 04:50:00,17.298,17.399,17.172,17.329,1900000.0
2009-10-19 04:55:00,17.248,17.394,17.214,17.387,2050000.0
2009-10-19 05:00:00,17.297,17.391,17.214,17.39,1500000.0
2009-10-19 05:05:00,17.37,17.439,17.189,17.226,2100000.0
2009-10-19 05:10:00,17.225,17.401,17.211,17.388,2450000.0
2009-10-19 05:15:00,17.319,17.393,17.242,17.242,1950000.0
2009-10-19 05:20:00,17.322,17.399,17.227,17.3,2450000.0
2009-10-19 05:25:00,17.333,17.445,17.238,17.4,1750000.0
2009-10-19 05:30:00,17.358,17.45,17.231,17.372,1900000.0
2009-10-19 05:35:00,17.369,17.396,17.215,17.368,2900000.0
2009-10-19 05:40:00,17.332,17.407,17.229,17.371,1550000.0
2009-10-19 05:45:00,17.337,17.399,17.244,17.396,2400000.0
2009-10-19 05:50:00,17.284,17.4,17.224,17.4,2000000.0
2009-10-19 05:55:00,17.36,17.41,17.236,17.358,2150000.0
2009-10-19 06:00:00,17.344,17.433,17.257,17.38,2650000.0
2009-10-19 06:05:00,17.252,17.405,17.252,17.39,2200000.0
2009-10-19 06:10:00,17.309,17.39,17.242,17.38,1700000.0
2009-10-19 06:15:00,17.39,17.426,17.238,17.4,2100000.0
2009-10-19 06:20:00,17.336,17.414,17.242,17.286,2250000.0
2009-10-19 06:25:00,17.316,17.391,17.214,17.348,2200000.0
2009-10-19 06:30:00,17.363,17.373,17.211,17.303,2200000.0
2009-10-19 06:35:00,17.218,17.364,17.18,17.359,2400000.0
2009-10-19 06:40:00,17.326,17.394,17.242,17.364,2500000.0
2009-10-19 06:45:00,17.38,17.38,17.237,17.37,2050000.0
2009-10-19 06:50:00,17.232,17.396,17.22,17.37,2250000.0
2009-10-19 06:55:00,17.269,17.383,17.215,17.311,2150000.0
2009-10-19 07:00:00,17.269,17.372,17.218,17.294,1500000.0
2009-10-19 07:05:00,17.36,17.38,17.206,17.36,2800000.0
2009-10-19 07:10:00,17.262,17.41,17.21,17.37,3500000.0
2009-10-19 07:15:00,17.36,17.38,17.2,17.36,1900000.0
2009-10-19 07:20:00,17.241,17.352,17.213,17.297,1650000.0
2009-10-19 07:25:00,17.29,17.449,17.23,17.313,2000000.0
2009-10-19 07:30:00,17.36,17.443,17.206,17.298,2250000.0
2009-10-19 07:35:00,17.401,17.42,17.24,17.337,2150000.0
2009-10-19 07:40:00,17.319,17.413,17.212,17.259,2400000.0
2009-10-19 07:45:00,17.266,17.416,17.237,17.383,3200000.0
2009-10-19 07:50:00,17.3,17.441,17.236,17.369,3400000.0
2009-10-19 07:55:00,17.344,17.381,17.22,17.355,3400000.0
2009-10-19 08:00:00,17.378,17.399,17.244,17.315,2150000.0
2009-10-19 08:05:00,17.318,17.429,17.172,17.224,2650000.0
2009-10-19 08:10:00,17.227,17.36,17.182,17.222,2250000.0
2009-10-19 08:15:00,17.33,17.371,17.204,17.219,2600000.0
2009-10-19 08:20:00,17.303,17.391,17.226,17.266,2400000.0
2009-10-19 08:25:00,17.272,17.395,17.211,17.358,2750000.0
2009-10-19 08:30:00,17.278,17.428,17.245,17.322,2250000.0
2009-10-19 08:35:00,17.421,17.454,17.269,17.37,2050000.0
2009-10-19 08:40:00,17.415,17.463,17.312,17.376,2200000.0
2009-10-19 08:45:00,17.438,17.477,17.313,17.456,2700000.0
2009-10-19 08:50:00,17.409,17.477,17.306,17.378,2150000.0
2009-10-19 08:55:00,17.406,17.491,17.309,17.386,2000000.0
2009-10-19 09:00:00,17.395,17.487,17.326,17.374,2600000.0
2009-10-19 09:05:00,17.503,17.542,17.393,17.524,3300000.0
2009-10-19 09:10:00,17.467,17.559,17.361,17.503,2500000.0
2009-10-19 09:15:00,17.488,17.521,17.324,17.447,2250000.0
2009-10-19 09:20:00,17.458,17.474,17.301,17.391,3000000.0
2009-10-19 09:25:00,17.312,17.458,17.278,17.458,2500000.0
2009-10-19 09:30:00,17.38,17.506,17.339,17.406,2550000.0
2009-10-19 09:35:00,17.386,17.555,17.373,17.454,2400000.0
2009-10-19 09:40:00,17.392,17.52,17.367,17.454,2200000.0
2009-10-19 09:45:00,17.326,17.542,17.326,17.493,3000000.0
2009-10-19 09:50:00,17.439,17.504,17.329,17.378,2250000.0
2009-10-19 09:55:00,17.409,17.455,17.267,17.353,2900000.0
2009-10-19 10:00:00,17.332,17.466,17.262,17.424,2350000.0
2009-10-19 10:05:00,17.372,17.491,17.261,17.445,2700000.0
2009-10-19 10:10:00,17.338,17.471,17.279,17.471,2650000.0
2009-10-19 10:15:00,17.33,17.496,17.324,17.496,2200000.0
2009-10-19 10:20:00,17.383,17.489,17.329,17.381,2600000.0
2009-10-19 10:25:00,17.37,17.492,17.335,17.468,2100000.0
2009-10-19 10:30:00,17.422,17.523,17.33,17.366,2450000.0
2009-10-19 10:35:00,17.437,17.512,17.29,17.306,2100000.0
2009-10-19 10:40:00,17.347,17.453,17.288,17.414,2250000.0
2009-10-19 10:45:00,17.302,17.463,17.286,17.438,2300000.0
2009-10-19 10:50:00,17.425,17.491,17.293,17.349,2400000.0
2009-10-19 10:55:00,17.303,17.484,17.303,17.323,1950000.0
2009-10-19 11:00:00,17.362,17.521,17.302,17.435,2450000.0
2009-10-19 11:05:00,17.388,17.509,17.308,17.425,2250000.0
2009-10-19 11:10:00,17.352,17.472,17.292,17.367,2150000.0
2009-10-19 11:15:00,17.338,17.487,17.289,17.456,2100000.0
2009-10-19 11:20:00,17.307,17.482,17.3,17.37,2250000.0
2009-10-19 11:25:00,17.335,17.463,17.292,17.334,2400000.0
2009-10-19 11:30:00,17.343,17.465,17.273,17.371,2200000.0
2009-10-19 11:35:00,17.277,17.43,17.257,17.369,2150000.0
2009-10-19 11:40:00,17.362,17.475,17.276,17.444,2550000.0
2009-10-19 11:45:00,17.385,17.514,17.347,17.373,2150000.0
2009-10-19 11:50:00,17.45,17.512,17.347,17.439,2150000.0
2009-10-19 11:55:00,17.452,17.526,17.348,17.364,2050000.0
2009-10-19 12:00:00,17.469,17.526,17.324,17.391,2700000.0
2009-10-19 12:05:00,17.468,17.502,17.339,17.441,2350000.0
2009-10-19 12:10:00,17.438,17.499,17.321,17.496,2050000.0
2009-10-19 12:15:00,17.416,17.49,17.359,17.402,2300000.0
2009-10-19 12:20:00,17.368,17.509,17.351,17.46,2950000.0
2009-10-19 12:25:00,17.468,17.509,17.345,17.499,2000000.0
2009-10-19 12:30:00,17.415,17.511,17.316,17.347,2000000.0
2009-10-19 12:35:00,17.451,17.501,17.338,17.377,2200000.0
2009-10-19 12:40:00,17.497,17.53,17.347,17.404,2250000.0
2009-10-19 12:45:00,17.424,17.484,17.305,17.375,2150000.0
2009-10-19 12:50:00,17.389,17.492,17.297,17.395,2250000.0
2009-10-19 12:55:00,17.339,17.502,17.317,17.363,2000000.0
2009-10-19 13:00:00,17.464,17.486,17.305,17.459,2250000.0
2009-10-19 13:05:00,17.355,17.512,17.326,17.401,2350000.0
2009-10-19 13:10:00,17.403,17.469,17.319,17.435,2200000.0
2009-10-19 13:15:00,17.359,17.498,17.294,17.376,2350000.0
2009-10-19 13:20:00,17.43,17.541,17.346,17.467,2200000.0
2009-10-19 13:25:00,17.448,17.499,17.333,17.364,2300000.0
2009-10-19 13:30:00,17.437,17.502,17.351,17.38,2350000.0
2009-10-19 13:35:00,17.434,17.497,17.327,17.459,2150000.0
2009-10-19 13:40:00,17.472,17.522,17.331,17.441,2650000.0
2009-10-19 13:45:00,17.447,17.507,17.322,17.426,2200000.0
2009-10-19 13:50:00,17.378,17.497,17.327,17.422,2000000.0
2009-10-19 13:55:00,17.462,17.489,17.319,17.408,2100000.0
2009-10-19 14:00:00,17.434,17.491,17.31,17.476,2350000.0
2009-10-19 14:05:00,17.462,17.532,17.324,17.396,2150000.0
2009-10-19 14:10:00,17.362,17.503,17.327,17.374,2300000.0
2009-10-19 14:15:00,17.425,17.492,17.294,17.364,2350000.0
2009-10-19 14:20:00,17.347,17.459,17.283,17.383,2550000.0
2009-10-19 14:25:00,17.399,17.428,17.239,17.393,2350000.0
2009-10-19 14:30:00,17.369,17.441,17.253,17.261,2300000.0
2009-10-19 14:35:00,17.375,17.421,17.253,17.332,2550000.0
2009-10-19 14:40:00,17.35,17.505,17.284,17.386,2450000.0
2009-10-19 14:45:00,17.408,17.444,17.284,17.284,2050000.0
2009-10-19 14:50:00,17.293,17.452,17.283,17.346,2200000.0
2009-10-19 14:55:00,17.328,17.418,17.261,17.417,2350000.0
2009-10-19 15:00:00,17.389,17.426,17.267,17.385,2000000.0
2009-10-19 15:05:00,17.388,17.418,17.255,17.418,1900000.0
2009-10-19 15:10:00,17.277,17.401,17.205,17.286,2100000.0
2009-10-19 15:15:00,17.418,17.426,17.255,17.272,2250000.0
2009-10-19 15:20:00,17.381,17.43,17.256,17.346,2850000.0
2009-10-19 15:25:00,17.426,17.426,17.245,17.306,2150000.0
2009-10-19 15:30:00,17.319,17.401,17.251,17.371,1900000.0
2009-10-19 15:35:00,17.367,17.417,17.247,17.331,2200000.0
2009-10-19 15:40:00,17.281,17.462,17.26,17.363,2350000.0
2009-10-19 15:45:00,17.268,17.42,17.235,17.379,2000000.0
2009-10-19 15:50:00,17.289,17.383,17.192,17.289,2250000.0
2009-10-19 15:55:00,17.283,17.353,17.177,17.262,1950000.0
2009-10-19 16:00:00,17.196,17.37,17.196,17.361,2500000.0
2009-10-19 16:05:00,17.363,17.406,17.208,17.37,2300000.0
2009-10-19 16:10:00,17.373,17.412,17.217,17.266,2250000.0
2009-10-19 16:15:00,17.366,17.407,17.254,17.395,2200000.0
2009-10-19 16:20:00,17.384,17.438,17.267,17.393,2300000.0
2009-10-19 16:25:00,17.338,17.444,17.278,17.423,2350000.0
2009-10-19 16:30:00,17.43,17.52,17.291,17.426,2200000.0
2009-10-19 16:35:00,17.342,17.488,17.324,17.48,2250000.0
2009-10-19 16:40:00,17.401,17.54,17.358,17.414,2350000.0
2009-10-19 16:45:00,17.383,17.527,17.356,17.388,2350000.0
2009-10-19 16:50:00,17.386,17.5,17.308,17.41,2050000.0
2009-10-19 16:55:00,17.344,17.507,17.334,17.381,2450000.0
2009-10-19 17:00:00,17.384,17.521,17.33,17.358,1950000.0
2009-10-19 17:05:00,17.379,17.468,17.289,17.429,2350000.0
2009-10-19 17:10:00,17.444,17.468,17.29,17.33,2150000.0
2009-10-19 17:15:00,17.363,17.563,17.324,17.44,2350000.0
2009-10-19 17:20:00,17.502,17.502,17.303,17.448,2100000.0
2009-10-19 17:25:00,17.476,17.501,17.321,17.478,2300000.0
2009-10-19 17:30:00,17.376,17.524,17.299,17.383,2350000.0
2009-10-19 17:35:00,17.47,17.494,17.341,17.482,2300000.0
2009-10-19 17:40:00,17.423,17.564,17.333,17.397,2800000.0
2009-10-19 17:45:00,17.446,17.575,17.383,17.509,2400000.0
2009-10-19 17:50:00,17.516,17.593,17.446,17.537,2400000.0
2009-10-19 17:55:00,17.575,17.581,17.411,17.449,2450000.0
2009-10-19 18:00:00,17.445,17.565,17.371,17.565,2200000.0
2009-10-19 18:05:00,17.535,17.612,17.408,17.476,2800000.0
2009-10-19 18:10:00,17.508,17.594,17.42,17.594,3150000.0
2009-10-19 18:15:00,17.482,17.562,17.407,17.423,3700000.0
2009-10-19 18:20:00,17.464,17.579,17.394,17.435,5500000.0
2009-10-19 18:25:00,17.435,17.605,17.394,17.43,3600000.0
2009-10-19 18:30:00,17.433,17.581,17.411,17.487,4150000.0
2009-10-19 18:35:00,17.466,17.546,17.372,17.461,3050000.0
2009-10-19 18:40:00,17.502,17.579,17.417,17.509,6850000.0
2009-10-19 18:45:00,17.496,17.609,17.424,17.521,4700000.0
2009-10-19 18:50:00,17.52,17.609,17.481,17.536,4450000.0
2009-10-19 18:55:00,17.517,17.613,17.433,17.55,4900000.0
2009-10-19 19:00:00,17.584,17.588,17.426,17.488,2250000.0
2009-10-19 19:05:00,17.456,17.583,17.387,17.483,2200000.0
2009-10-19 19:10:00,17.465,17.582,17.427,17.459,2150000.0
2009-10-19 19:15:00,17.482,17.58,17.43,17.571,1900000.0
2009-10-19 19:20:00,17.451,17.6,17.425,17.559,2150000.0
2009-10-19 19:25:00,17.508,17.638,17.439,17.494,2200000.0
2009-10-19 19:30:00,17.576,17.594,17.415,17.446,2000000.0
2009-10-19 19:35:00,17.55,17.592,17.443,17.481,2050000.0
2009-10-19 19:40:00,17.497,17.62,17.456,17.479,2250000.0
2009-10-19 19:45:00,17.477,17.615,17.455,17.554,2100000.0
2009-10-19 19:50:00,17.547,17.61,17.447,17.487,2100000.0
2009-10-19 19:55:00,17.461,17.628,17.434,17.45,2200000.0
2009-10-19 20:00:00,17.565,17.643,17.425,17.605,2350000.0
2009-10-19 20:05:00,17.543,17.621,17.411,17.599,2350000.0
2009-10-19 20:10:00,17.585,17.658,17.486,17.644,2450000.0
2009-10-19 20:15:00,17.559,17.678,17.507,17.562,2300000.0
2009-10-19 20:20:00,17.631,17.68,17.51,17.656,1600000.0
2009-10-19 20:25:00,17.55,17.716,17.503,17.611,1800000.0
2009-10-19 20:30:00,17.58,17.716,17.496,17.669,2400000.0
2009-10-19 20:35:00,17.646,17.672,17.53,17.602,2050000.0
2009-10-19 20:40:00,17.611,17.7,17.521,17.69,2450000.0
2009-10-19 20:45:00,17.674,17.692,17.546,17.616,1950000.0
2009-10-19 20:50:00,17.53,17.7,17.526,17.548,1950000.0
2009-10-19 20:55:00,17.568,17.7,17.543,17.7,1800000.0
2009-10-19 21:00:00,17.643,17.738,17.541,17.69,2400000.0
2009-10-19 21:05:00,17.527,17.7,17.52,17.68,1500000.0
2009-10-19 21:10:00,17.638,17.681,17.511,17.622,2000000.0
2009-10-19 21:15:00,17.664,17.7,17.521,17.632,1550000.0
2009-10-19 21:20:00,17.669,17.69,17.535,17.577,2500000.0
2009-10-19 21:25:00,17.627,17.674,17.522,17.67,2300000.0
2009-10-19 21:30:00,17.634,17.693,17.513,17.563,2500000.0
2009-10-19 21:35:00,17.67,17.67,17.486,17.578,1850000.0
2009-10-19 21:40:00,17.61,17.653,17.494,17.638,2150000.0
2009-10-19 21:45:00,17.604,17.705,17.511,17.572,1850000.0
2009-10-19 21:50:00,17.632,17.691,17.494,17.566,1800000.0
2009-10-19 21:55:00,17.645,17.695,17.556,17.682,2150000.0
2009-10-19 22:00:00,17.683,17.69,17.531,17.58,2550000.0
2009-10-19 22:05:00,17.607,17.691,17.539,17.608,1950000.0
2009-10-19 22:10:00,17.693,17.728,17.558,17.599,2550000.0
2009-10-19 22:15:00,17.702,17.764,17.581,17.689,2700000.0
2009-10-19 22:20:00,17.673,17.787,17.595,17.606,2950000.0
2009-10-19 22:25:00,17.724,17.806,17.617,17.721,1900000.0
2009-10-19 22:30:00,17.652,17.783,17.638,17.704,2200000.0
2009-10-19 22:35:00,17.768,17.837,17.664,17.785,1850000.0
2009-10-19 22:40:00,17.764,17.868,17.656,17.809,2250000.0
2009-10-19 22:45:00,17.774,17.824,17.664,17.727,1650000.0
2009-10-19 22:50:00,17.819,17.837,17.665,17.812,2250000.0
2009-10-19 22:55:00,17.71,17.839,17.66,17.801,1750000.0
2009-10-19 23:00:00,17.807,17.82,17.63,17.82,2700000.0
2009-10-19 23:05:00,17.756,17.823,17.638,17.764,2550000.0
2009-10-19 23:10:00,17.755,17.821,17.681,17.707,2200000.0
2009-10-19 23:15:00,17.733,17.81,17.723,17.81,1250000.0
2009-10-19 23:20:00,17.733,17.77,17.638,17.644,1000000.0
2009-10-19 23:25:00,17.715,17.777,17.629,17.716,350000.0
2009-10-19 23:30:00,17.731,17.81,17.635,17.81,1150000.0
2009-10-19 23:35:00,17.8,17.8,17.8,17.8,700000.0
2009-10-19 23:40:00,17.704,17.8,17.633,17.8,1650000.0
2009-10-19 23:45:00,17.81,17.81,17.8,17.8,1900000.0
2009-10-19 23:50:00,17.654,17.774,17.618,17.741,1700000.0
2009-10-19 23:55:00,17.81,17.81,17.604,17.8,2300000.0
2009-10-20 00:00:00,17.794,17.844,17.679,17.797,3100000.0
2009-10-20 00:05:00,17.738,17.875,17.666,17.837,2200000.0
2009-10-20 00:10:00,17.805,17.826,17.653,17.789,2600000.0
2009-10-20 00:15:00,17.83,17.83,17.667,17.77,1950000.0
2009-10-20 00:20:00,17.712,17.884,17.647,17.802,2300000.0
2009-10-20 00:25:00,17.782,17.844,17.662,17.705,1650000.0
2009-10-20 00:30:00,17.704,17.829,17.64,17.808,1900000.0
2009-10-20 00:35:00,17.798,17.855,17.655,17.718,1550000.0
2009-10-20 00:40:00,17.798,17.801,17.638,17.796,2700000.0
2009-10-20 00:45:00,17.808,17.808,17.64,17.761,2000000.0
2009-10-20 00:50:00,17.768,17.824,17.66,17.66,3050000.0
2009-10-20 00:55:00,17.8,17.81,17.645,17.756,1250000.0
2009-10-20 01:00:00,17.791,17.817,17.635,17.768,3150000.0
2009-10-20 01:05:00,17.723,17.811,17.644,17.66,3000000.0
2009-10-20 01:10:00,17.658,17.81,17.601,17.783,2150000.0
2009-10-20 01:15:00,17.81,17.823,17.633,17.737,2750000.0
2009-10-20 01:20:00,17.748,17.795,17.636,17.795,2150000.0
2009-10-20 01:25:00,17.728,17.814,17.607,17.726,2150000.0
2009-10-20 01:30:00,17.776,17.8,17.638,17.8,2550000.0
2009-10-20 01:35:00,17.727,17.846,17.653,17.792,2900000.0
2009-10-20 01:40:00,17.722,17.8,17.574,17.763,3200000.0
2009-10-20 01:45:00,17.622,17.781,17.622,17.736,3500000.0
2009-10-20 01:50:00,17.712,17.78,17.605,17.699,2700000.0
2009-10-20 01:55:00,17.72,17.749,17.602,17.704,2400000.0
2009-10-20 02:00:00,17.77,17.778,17.585,17.625,1950000.0
2009-10-20 02:05:00,17.669,17.782,17.606,17.747,3400000.0
2009-10-20 02:10:00,17.7,17.784,17.602,17.757,2050000.0
2009-10-20 02:15:00,17.741,17.812,17.597,17.786,3100000.0
2009-10-20 02:20:00,17.707,17.815,17.608,17.69,2250000.0
2009-10-20 02:25:00,17.756,17.835,17.639,17.765,3450000.0
2009-10-20 02:30:00,17.64,17.867,17.625,17.761,3500000.0
2009-10-20 02:35:00,17.763,17.896,17.675,17.815,2250000.0
2009-10-20 02:40:00,17.803,17.84,17.681,17.774,3600000.0
2009-10-20 02:45:00,17.663,17.829,17.663,17.806,3750000.0
2009-10-20 02:50:00,17.72,17.842,17.671,17.81,2000000.0
2009-10-20 02:55:00,17.677,17.838,17.677,17.691,4500000.0
2009-10-20 03:00:00,17.819,17.849,17.726,17.847,1500000.0
2009-10-20 03:05:00,17.833,17.85,17.657,17.694,1900000.0
2009-10-20 03:10:00,17.823,17.85,17.689,17.689,1950000.0
2009-10-20 03:15:00,17.842,17.872,17.709,17.78,1850000.0
2009-10-20 03:20:00,17.802,17.874,17.697,17.815,1500000.0
2009-10-20 03:25:00,17.831,17.846,17.645,17.796,2600000.0
2009-10-20 03:30:00,17.75,17.901,17.692,17.848,2100000.0
2009-10-20 03:35:00,17.808,17.909,17.748,17.832,1600000.0
2009-10-20 03:40:00,17.801,17.907,17.721,17.805,2000000.0
2009-10-20 03:45:00,17.865,17.892,17.699,17.79,2350000.0
2009-10-20 03:50:00,17.866,17.891,17.729,17.782,2150000.0
2009-10-20 03:55:00,17.886,17.888,17.678,17.76,1850000.0
2009-10-20 04:00:00,17.86,17.9,17.724,17.783,1850000.0
2009-10-20 04:05:00,17.722,17.884,17.722,17.828,1650000.0
2009-10-20 04:10:00,17.867,17.901,17.754,17.777,1900000.0
2009-10-20 04:15:00,17.874,17.904,17.724,17.769,3250000.0
2009-10-20 04:20:00,17.837,17.955,17.736,17.739,2500000.0
2009-10-20 04:25:00,17.851,17.931,17.737,17.847,2000000.0
2009-10-20 04:30:00,17.816,17.903,17.745,17.773,2050000.0
2009-10-20 04:35:00,17.868,17.918,17.747,17.811,1650000.0
2009-10-20 04:40:00,17.853,17.92,17.745,17.842,2450000.0
2009-10-20 04:45:00,17.762,17.877,17.733,17.792,1950000.0
2009-10-20 04:50:00,17.847,17.943,17.747,17.866,1600000.0
2009-10-20 04:55:00,17.741,17.9,17.687,17.853,1750000.0
2009-10-20 05:00:00,17.773,17.848,17.711,17.792,1650000.0
2009-10-20 05:05:00,17.804,17.914,17.749,17.77,2250000.0
2009-10-20 05:10:00,17.76,17.891,17.703,17.859,2600000.0
2009-10-20 05:15:00,17.831,17.882,17.684,17.71,1950000.0
2009-10-20 05:20:00,17.787,17.868,17.704,17.746,2450000.0
2009-10-20 05:25:00,17.78,17.901,17.688,17.826,1850000.0
2009-10-20 05:30:00,17.848,17.882,17.676,17.86,1900000.0
2009-10-20 05:35:00,17.855,17.893,17.722,17.844,2900000.0
2009-10-20 05:40:00,17.826,17.859,17.706,17.826,1700000.0
2009-10-20 05:45:00,17.803,17.872,17.664,17.84,2350000.0
2009-10-20 05:50:00,17.75,17.867,17.692,17.836,2450000.0
2009-10-20 05:55:00,17.814,17.892,17.688,17.798,2150000.0
2009-10-20 06:00:00,17.806,17.839,17.669,17.828,2250000.0
2009-10-20 06:05:00,17.706,17.85,17.68,17.798,1950000.0
2009-10-20 06:10:00,17.768,17.847,17.662,17.801,2100000.0
2009-10-20 06:15:00,17.759,17.82,17.663,17.802,2000000.0
2009-10-20 06:20:00,17.771,17.807,17.634,17.674,2450000.0
2009-10-20 06:25:00,17.741,17.791,17.598,17.727,2400000.0
2009-10-20 06:30:00,17.76,17.821,17.63,17.704,2200000.0
2009-10-20 06:35:00,17.634,17.808,17.621,17.802,2400000.0
2009-10-20 06:40:00,17.766,17.819,17.662,17.789,2650000.0
2009-10-20 06:45:00,17.732,17.86,17.652,17.693,2000000.0
2009-10-20 06:50:00,17.686,17.836,17.639,17.798,2250000.0
2009-10-20 06:55:00,17.69,17.85,17.664,17.765,2700000.0
2009-10-20 07:00:00,17.73,17.841,17.634,17.778,2250000.0
2009-10-20 07:05:00,17.709,17.832,17.648,17.761,2450000.0
2009-10-20 07:10:00,17.692,17.815,17.594,17.761,3150000.0
2009-10-20 07:15:00,17.767,17.809,17.642,17.746,3250000.0
2009-10-20 07:20:00,17.666,17.837,17.647,17.74,2050000.0
2009-10-20 07:25:00,17.727,17.804,17.627,17.75,2000000.0
2009-10-20 07:30:00,17.76,17.795,17.63,17.668,2250000.0
2009-10-20 07:35:00,17.786,17.802,17.627,17.75,2150000.0
2009-10-20 07:40:00,17.738,17.828,17.659,17.66,2400000.0
2009-10-20 07:45:00,17.65,17.804,17.595,17.77,3200000.0
2009-10-20 07:50:00,17.686,17.808,17.663,17.782,3400000.0
2009-10-20 07:55:00,17.724,17.788,17.634,17.776,3400000.0
2009-10-20 08:00:00,17.775,17.795,17.656,17.711,2150000.0
2009-10-20 08:05:00,17.691,17.81,17.62,17.71,2650000.0
2009-10-20 08:10:00,17.722,17.817,17.641,17.675,2250000.0
2009-10-20 08:15:00,17.779,17.824,17.617,17.625,2600000.0
2009-10-20 08:20:00,17.703,17.818,17.657,17.709,2400000.0
2009-10-20 08:25:00,17.698,17.81,17.655,17.767,2750000.0
2009-10-20 08:30:00,17.673,17.846,17.616,17.681,2250000.0
2009-10-20 08:35:00,17.805,17.805,17.642,17.713,2050000.0
2009-10-20 08:40:00,17.757,17.821,17.647,17.693,2200000.0
2009-10-20 08:45:00,17.745,17.811,17.635,17.756,2700000.0
2009-10-20 08:50:00,17.74,17.815,17.617,17.706,2150000.0
2009-10-20 08:55:00,17.79,17.79,17.636,17.72,1900000.0
2009-10-20 09:00:00,17.702,17.855,17.644,17.645,2600000.0
2009-10-20 09:05:00,17.776,17.788,17.62,17.756,3300000.0
2009-10-20 09:10:00,17.692,17.782,17.595,17.74,2500000.0
2009-10-20 09:15:00,17.741,17.774,17.576,17.72,2250000.0
2009-10-20 09:20:00,17.727,17.752,17.596,17.697,3000000.0
2009-10-20 09:25:00,17.599,17.736,17.567,17.727,2500000.0
2009-10-20 09:30:00,17.651,17.753,17.594,17.644,2550000.0
2009-10-20 09:35:00,17.608,17.75,17.593,17.654,2400000.0
2009-10-20 09:40:00,17.617,17.776,17.597,17.652,2200000.0
2009-10-20 09:45:00,17.6,17.772,17.567,17.703,3000000.0
2009-10-20 09:50:00,17.658,17.718,17.564,17.622,2250000.0
2009-10-20 09:55:00,17.67,17.725,17.532,17.617,2900000.0
2009-10-20 10:00:00,17.554,17.745,17.545,17.713,2350000.0
2009-10-20 10:05:00,17.638,17.729,17.544,17.689,2700000.0
2009-10-20 10:10:00,17.636,17.763,17.558,17.716,2650000.0
2009-10-20 10:15:00,17.573,17.719,17.519,17.675,2200000.0
2009-10-20 10:20:00,17.625,17.725,17.566,17.586,2600000.0
2009-10-20 10:25:00,17.595,17.703,17.552,17.681,2100000.0
2009-10-20 10:30:00,17.63,17.729,17.557,17.624,2450000.0
2009-10-20 10:35:00,17.687,17.758,17.542,17.542,2100000.0
2009-10-20 10:40:00,17.608,17.711,17.532,17.64,2250000.0
2009-10-20 10:45:00,17.567,17.713,17.567,17.688,2300000.0
2009-10-20 10:50:00,17.675,17.73,17.552,17.626,2400000.0
2009-10-20 10:55:00,17.573,17.73,17.544,17.544,1950000.0
2009-10-20 11:00:00,17.629,17.725,17.529,17.608,2450000.0
2009-10-20 11:05:00,17.538,17.687,17.509,17.612,2250000.0
2009-10-20 11:10:00,17.554,17.712,17.51,17.6,2150000.0
2009-10-20 11:15:00,17.581,17.739,17.513,17.676,2100000.0
2009-10-20 11:20:00,17.578,17.694,17.56,17.586,2250000.0
2009-10-20 11:25:00,17.564,17.711,17.542,17.58,2400000.0
2009-10-20 11:30:00,17.596,17.724,17.564,17.657,2200000.0
2009-10-20 11:35:00,17.571,17.747,17.56,17.687,2150000.0
2009-10-20 11:40:00,17.635,17.71,17.545,17.674,2550000.0
2009-10-20 11:45:00,17.636,17.755,17.55,17.555,2150000.0
2009-10-20 11:50:00,17.633,17.72,17.558,17.615,2150000.0
2009-10-20 11:55:00,17.656,17.716,17.558,17.558,2050000.0
2009-10-20 12:00:00,17.693,17.733,17.527,17.622,2700000.0
2009-10-20 12:05:00,17.696,17.723,17.577,17.66,2350000.0
2009-10-20 12:10:00,17.68,17.731,17.552,17.717,2050000.0
2009-10-20 12:15:00,17.634,17.731,17.577,17.623,2300000.0
2009-10-20 12:20:00,17.617,17.763,17.591,17.699,2950000.0
2009-10-20 12:25:00,17.734,17.737,17.586,17.737,2000000.0
2009-10-20 12:30:00,17.629,17.74,17.575,17.604,1950000.0
2009-10-20 12:35:00,17.688,17.757,17.592,17.628,2200000.0
2009-10-20 12:40:00,17.72,17.732,17.58,17.63,2250000.0
2009-10-20 12:45:00,17.689,17.749,17.56,17.642,2150000.0
2009-10-20 12:50:00,17.652,17.752,17.612,17.676,2250000.0
2009-10-20 12:55:00,17.624,17.729,17.56,17.605,2000000.0
2009-10-20 13:00:00,17.716,17.74,17.564,17.708,2250000.0
2009-10-20 13:05:00,17.613,17.789,17.604,17.666,2350000.0
2009-10-20 13:10:00,17.684,17.749,17.596,17.695,2200000.0
2009-10-20 13:15:00,17.625,17.73,17.556,17.602,2350000.0
2009-10-20 13:20:00,17.662,17.754,17.562,17.745,2200000.0
2009-10-20 13:25:00,17.737,17.779,17.603,17.621,2300000.0
2009-10-20 13:30:00,17.698,17.757,17.618,17.665,2350000.0
2009-10-20 13:35:00,17.726,17.755,17.607,17.701,2150000.0
2009-10-20 13:40:00,17.7,17.773,17.539,17.704,2650000.0
2009-10-20 13:45:00,17.686,17.744,17.585,17.646,2200000.0
2009-10-20 13:50:00,17.621,17.735,17.568,17.643,2000000.0
2009-10-20 13:55:00,17.721,17.802,17.589,17.692,2100000.0
2009-10-20 14:00:00,17.707,17.769,17.611,17.749,2350000.0
2009-10-20 14:05:00,17.741,17.798,17.619,17.665,2150000.0
2009-10-20 14:10:00,17.65,17.797,17.625,17.676,2300000.0
2009-10-20 14:15:00,17.715,17.78,17.612,17.665,2350000.0
2009-10-20 14:20:00,17.657,17.748,17.574,17.692,2550000.0
2009-10-20 14:25:00,17.74,17.763,17.589,17.717,2350000.0
2009-10-20 14:30:00,17.709,17.771,17.588,17.61,2300000.0
2009-10-20 14:35:00,17.621,17.719,17.552,17.583,2550000.0
2009-10-20 14:40:00,17.603,17.712,17.553,17.676,2450000.0
2009-10-20 14:45:00,17.677,17.718,17.554,17.554,2050000.0
2009-10-20 14:50:00,17.591,17.754,17.574,17.67,2200000.0
2009-10-20 14:55:00,17.66,17.757,17.569,17.724,2350000.0
2009-10-20 15:00:00,17.699,17.776,17.585,17.733,2000000.0
2009-10-20 15:05:00,17.736,17.789,17.585,17.747,1900000.0
2009-10-20 15:10:00,17.631,17.773,17.561,17.618,2100000.0
2009-10-20 15:15:00,17.734,17.766,17.578,17.602,2250000.0
2009-10-20 15:20:00,17.693,17.762,17.581,17.607,2850000.0
2009-10-20 15:25:00,17.721,17.746,17.593,17.649,2150000.0
2009-10-20 15:30:00,17.681,17.762,17.571,17.678,1900000.0
2009-10-20 15:35:00,17.666,17.738,17.555,17.615,2200000.0
2009-10-20 15:40:00,17.561,17.697,17.515,17.617,2350000.0
2009-10-20 15:45:00,17.533,17.702,17.533,17.699,2000000.0
2009-10-20 15:50:00,17.613,17.743,17.546,17.69,2250000.0
2009-10-20 15:55:00,17.639,17.713,17.544,17.634,1950000.0
2009-10-20 16:00:00,17.576,17.734,17.566,17.693,2500000.0
2009-10-20 16:05:00,17.692,17.713,17.541,17.68,2300000.0
2009-10-20 16:10:00,17.67,17.679,17.468,17.468,2250000.0
2009-10-20 16:15:00,17.571,17.62,17.405,17.569,2200000.0
2009-10-20 16:20:00,17.561,17.605,17.448,17.548,2300000.0
2009-10-20 16:25:00,17.516,17.596,17.453,17.507,2350000.0
2009-10-20 16:30:00,17.594,17.617,17.454,17.578,2200000.0
2009-10-20 16:35:00,17.486,17.641,17.469,17.626,2250000.0
2009-10-20 16:40:00,17.566,17.677,17.505,17.571,2350000.0
2009-10-20 16:45:00,17.53,17.651,17.489,17.493,2350000.0
2009-10-20 16:50:00,17.509,17.673,17.498,17.615,2050000.0
2009-10-20 16:55:00,17.525,17.718,17.525,17.566,2450000.0
2009-10-20 17:00:00,17.569,17.699,17.518,17.54,1950000.0
2009-10-20 17:05:00,17.565,17.65,17.454,17.626,2350000.0
2009-10-20 17:10:00,17.63,17.642,17.474,17.521,2150000.0
2009-10-20 17:15:00,17.554,17.659,17.507,17.563,2350000.0
2009-10-20 17:20:00,17.66,17.675,17.492,17.602,2100000.0
2009-10-20 17:25:00,17.63,17.633,17.438,17.567,2300000.0
2009-10-20 17:30:00,17.466,17.581,17.385,17.465,2350000.0
2009-10-20 17:35:00,17.543,17.543,17.319,17.438,2300000.0
2009-10-20 17:40:00,17.384,17.51,17.303,17.304,2800000.0
2009-10-20 17:45:00,17.348,17.445,17.264,17.362,2400000.0
2009-10-20 17:50:00,17.366,17.479,17.29,17.393,2400000.0
2009-10-20 17:55:00,17.432,17.487,17.289,17.372,2450000.0
2009-10-20 18:00:00,17.356,17.471,17.302,17.445,2200000.0
2009-10-20 18:05:00,17.394,17.461,17.273,17.326,2800000.0
2009-10-20 18:10:00,17.353,17.525,17.305,17.525,3150000.0
2009-10-20 18:15:00,17.412,17.539,17.369,17.391,3700000.0
2009-10-20 18:20:00,17.403,17.563,17.32,17.406,5500000.0
2009-10-20 18:25:00,17.378,17.507,17.311,17.359,3600000.0
2009-10-20 18:30:00,17.38,17.481,17.328,17.386,4950000.0
2009-10-20 18:35:00,17.378,17.468,17.274,17.36,3050000.0
2009-10-20 18:40:00,17.361,17.472,17.304,17.4,6850000.0
2009-10-20 18:45:00,17.391,17.507,17.33,17.443,4700000.0
2009-10-20 18:50:00,17.42,17.492,17.343,17.442,4450000.0
2009-10-20 18:55:00,17.427,17.541,17.398,17.494,4900000.0
2009-10-20 19:00:00,17.509,17.529,17.328,17.466,2400000.0
2009-10-20 19:05:00,17.42,17.529,17.368,17.41,2200000.0
2009-10-20 19:10:00,17.498,17.525,17.349,17.417,2200000.0
2009-10-20 19:15:00,17.435,17.562,17.347,17.535,1900000.0
2009-10-20 19:20:00,17.395,17.522,17.364,17.493,2150000.0
2009-10-20 19:25:00,17.464,17.542,17.376,17.434,2200000.0
2009-10-20 19:30:00,17.534,17.534,17.369,17.403,1950000.0
2009-10-20 19:35:00,17.447,17.532,17.386,17.416,1800000.0
2009-10-20 19:40:00,17.434,17.528,17.371,17.403,2250000.0
2009-10-20 19:45:00,17.421,17.548,17.407,17.499,2100000.0
2009-10-20 19:50:00,17.524,17.581,17.402,17.44,2100000.0
2009-10-20 19:55:00,17.51,17.547,17.349,17.431,1850000.0
2009-10-20 20:00:00,17.499,17.532,17.359,17.521,2350000.0
2009-10-20 20:05:00,17.456,17.569,17.393,17.503,2350000.0
2009-10-20 20:10:00,17.502,17.573,17.417,17.541,2450000.0
2009-10-20 20:15:00,17.47,17.614,17.409,17.512,2300000.0
2009-10-20 20:20:00,17.542,17.573,17.416,17.434,1850000.0
2009-10-20 20:25:00,17.41,17.569,17.398,17.498,1800000.0
2009-10-20 20:30:00,17.448,17.54,17.375,17.504,2350000.0
2009-10-20 20:35:00,17.518,17.56,17.398,17.488,2050000.0
2009-10-20 20:40:00,17.387,17.575,17.354,17.526,2300000.0
2009-10-20 20:45:00,17.558,17.588,17.363,17.486,2000000.0
2009-10-20 20:50:00,17.417,17.548,17.358,17.392,1750000.0
2009-10-20 20:55:00,17.434,17.55,17.402,17.502,1850000.0
2009-10-20 21:00:00,17.49,17.524,17.372,17.414,2600000.0
2009-10-20 21:05:00,17.501,17.555,17.389,17.507,2500000.0
2009-10-20 21:10:00,17.495,17.56,17.347,17.484,2150000.0
2009-10-20 21:15:00,17.517,17.56,17.356,17.48,2200000.0
2009-10-20 21:20:00,17.509,17.514,17.375,17.406,2500000.0
2009-10-20 21:25:00,17.452,17.515,17.359,17.369,1950000.0
2009-10-20 21:30:00,17.471,17.505,17.345,17.395,2500000.0
2009-10-20 21:35:00,17.468,17.526,17.362,17.443,1850000.0
2009-10-20 21:40:00,17.441,17.51,17.354,17.478,2250000.0
2009-10-20 21:45:00,17.427,17.498,17.329,17.408,1850000.0
2009-10-20 21:50:00,17.464,17.5,17.348,17.49,2150000.0
2009-10-20 21:55:00,17.45,17.488,17.327,17.488,2100000.0
2009-10-20 22:00:00,17.472,17.5,17.331,17.367,2550000.0
2009-10-20 22:05:00,17.5,17.535,17.361,17.412,1950000.0
2009-10-20 22:10:00,17.482,17.512,17.347,17.5,2500000.0
2009-10-20 22:15:00,17.466,17.5,17.306,17.5,3250000.0
2009-10-20 22:20:00,17.383,17.5,17.3,17.329,3100000.0
2009-10-20 22:25:00,17.49,17.49,17.322,17.41,1850000.0
2009-10-20 22:30:00,17.354,17.502,17.354,17.41,1850000.0
2009-10-20 22:35:00,17.437,17.479,17.311,17.471,2150000.0
2009-10-20 22:40:00,17.444,17.498,17.354,17.489,1750000.0
2009-10-20 22:45:00,17.456,17.5,17.349,17.408,1250000.0
2009-10-20 22:50:00,17.482,17.5,17.354,17.5,2050000.0
2009-10-20 22:55:00,17.442,17.501,17.349,17.467,1150000.0
2009-10-20 23:00:00,17.467,17.509,17.331,17.394,2150000.0
2009-10-20 23:05:00,17.42,17.473,17.298,17.425,2200000.0
2009-10-20 23:10:00,17.407,17.474,17.285,17.37,2600000.0
2009-10-20 23:15:00,17.438,17.478,17.334,17.344,950000.0
2009-10-20 23:20:00,17.433,17.48,17.338,17.437,1450000.0
2009-10-20 23:25:00,17.47,17.47,17.384,17.384,200000.0
2009-10-20 23:30:00,17.431,17.468,17.318,17.355,1000000.0
2009-10-20 23:40:00,17.303,17.442,17.303,17.379,1200000.0
2009-10-20 23:45:00,17.396,17.424,17.322,17.424,350000.0
2009-10-20 23:50:00,17.324,17.46,17.324,17.46,1350000.0
2009-10-20 23:55:00,17.414,17.5,17.29,17.426,1850000.0
2009-10-21 00:00:00,17.444,17.483,17.281,17.475,3350000.0
2009-10-21 00:05:00,17.363,17.549,17.346,17.533,2200000.0
2009-10-21 00:10:00,17.462,17.542,17.347,17.438,2400000.0
2009-10-21 00:15:00,17.406,17.55,17.347,17.461,2150000.0
2009-10-21 00:20:00,17.339,17.558,17.339,17.518,2300000.0
2009-10-21 00:25:00,17.464,17.557,17.353,17.44,1600000.0
2009-10-21 00:30:00,17.389,17.53,17.37,17.488,1800000.0
2009-10-21 00:35:00,17.503,17.515,17.377,17.5,2300000.0
2009-10-21 00:40:00,17.469,17.533,17.333,17.502,2250000.0
2009-10-21 00:45:00,17.51,17.523,17.345,17.499,1800000.0
2009-10-21 00:50:00,17.483,17.538,17.326,17.333,3200000.0
2009-10-21 00:55:00,17.401,17.535,17.323,17.447,2200000.0
2009-10-21 01:00:00,17.444,17.51,17.308,17.457,3150000.0
2009-10-21 01:05:00,17.426,17.505,17.311,17.48,3300000.0
2009-10-21 01:10:00,17.355,17.471,17.31,17.45,3050000.0
2009-10-21 01:15:00,17.463,17.509,17.276,17.388,3450000.0
2009-10-21 01:20:00,17.388,17.456,17.311,17.456,1500000.0
2009-10-21 01:25:00,17.388,17.474,17.301,17.402,2000000.0
2009-10-21 01:30:00,17.429,17.449,17.259,17.395,2600000.0
2009-10-21 01:35:00,17.346,17.48,17.284,17.415,3950000.0
2009-10-21 01:40:00,17.363,17.451,17.298,17.447,3000000.0
2009-10-21 01:45:00,17.302,17.468,17.273,17.447,3500000.0
2009-10-21 01:50:00,17.43,17.48,17.298,17.407,2950000.0
2009-10-21 01:55:00,17.417,17.466,17.287,17.457,2750000.0
2009-10-21 02:00:00,17.45,17.475,17.313,17.38,1950000.0
2009-10-21 02:05:00,17.38,17.482,17.313,17.46,2950000.0
2009-10-21 02:10:00,17.422,17.469,17.32,17.456,1300000.0
2009-10-21 02:15:00,17.438,17.438,17.247,17.426,2300000.0
2009-10-21 02:20:00,17.385,17.483,17.261,17.329,2250000.0
2009-10-21 02:25:00,17.422,17.485,17.275,17.439,3450000.0
2009-10-21 02:30:00,17.331,17.502,17.278,17.38,3500000.0
2009-10-21 02:35:00,17.391,17.507,17.281,17.396,2250000.0
2009-10-21 02:40:00,17.43,17.455,17.25,17.349,3600000.0
2009-10-21 02:45:00,17.236,17.425,17.236,17.381,3750000.0
2009-10-21 02:50:00,17.281,17.414,17.232,17.407,3250000.0
2009-10-21 02:55:00,17.246,17.406,17.242,17.257,4500000.0
2009-10-21 03:00:00,17.26,17.397,17.247,17.328,1100000.0
2009-10-21 03:05:00,17.403,17.44,17.266,17.389,2200000.0
2009-10-21 03:10:00,17.382,17.423,17.25,17.301,1700000.0
2009-10-21 03:15:00,17.397,17.413,17.259,17.33,2350000.0
2009-10-21 03:20:00,17.372,17.424,17.248,17.395,1800000.0
2009-10-21 03:25:00,17.322,17.406,17.26,17.388,2000000.0
2009-10-21 03:30:00,17.359,17.421,17.27,17.398,2000000.0
2009-10-21 03:35:00,17.283,17.397,17.258,17.338,1400000.0
2009-10-21 03:40:00,17.295,17.412,17.222,17.367,1650000.0
2009-10-21 03:45:00,17.348,17.447,17.202,17.312,2150000.0
2009-10-21 03:50:00,17.335,17.385,17.171,17.349,1950000.0
2009-10-21 03:55:00,17.295,17.339,17.174,17.27,1950000.0
2009-10-21 04:00:00,17.341,17.375,17.156,17.236,2050000.0
2009-10-21 04:05:00,17.175,17.35,17.166,17.34,1400000.0
2009-10-21 04:10:00,17.317,17.36,17.204,17.247,2000000.0
2009-10-21 04:15:00,17.351,17.442,17.158,17.261,3300000.0
2009-10-21 04:20:00,17.318,17.434,17.204,17.361,2150000.0
2009-10-21 04:25:00,17.295,17.388,17.222,17.339,1900000.0
2009-10-21 04:30:00,17.288,17.404,17.228,17.28,2200000.0
2009-10-21 04:35:00,17.315,17.417,17.239,17.4,1950000.0
2009-10-21 04:40:00,17.355,17.41,17.262,17.356,1700000.0
2009-10-21 04:45:00,17.41,17.411,17.287,17.332,1450000.0
2009-10-21 04:50:00,17.307,17.408,17.247,17.384,1900000.0
2009-10-21 04:55:00,17.288,17.41,17.243,17.39,2300000.0
2009-10-21 05:00:00,17.384,17.426,17.235,17.347,2200000.0
2009-10-21 05:05:00,17.309,17.443,17.258,17.298,2150000.0
2009-10-21 05:10:00,17.266,17.41,17.234,17.39,2450000.0
2009-10-21 05:15:00,17.349,17.402,17.249,17.249,2200000.0
2009-10-21 05:20:00,17.345,17.437,17.252,17.311,2450000.0
2009-10-21 05:25:00,17.341,17.404,17.231,17.336,2000000.0
2009-10-21 05:30:00,17.386,17.392,17.233,17.392,1900000.0
2009-10-21 05:35:00,17.386,17.472,17.273,17.388,2900000.0
2009-10-21 05:40:00,17.391,17.43,17.271,17.401,1950000.0
2009-10-21 05:45:00,17.42,17.438,17.257,17.421,2400000.0
2009-10-21 05:50:00,17.35,17.45,17.243,17.424,2450000.0
2009-10-21 05:55:00,17.402,17.454,17.293,17.398,2150000.0
2009-10-21 06:00:00,17.391,17.455,17.285,17.385,2200000.0
2009-10-21 06:05:00,17.28,17.45,17.28,17.43,1950000.0
2009-10-21 06:10:00,17.375,17.476,17.306,17.445,2100000.0
2009-10-21 06:15:00,17.315,17.451,17.309,17.451,1650000.0
2009-10-21 06:20:00,17.341,17.459,17.2,17.301,2200000.0
2009-10-21 06:25:00,17.321,17.45,17.216,17.301,2550000.0
2009-10-21 06:30:00,17.4,17.431,17.234,17.362,2200000.0
2009-10-21 06:35:00,17.297,17.444,17.292,17.444,2400000.0
2009-10-21 06:40:00,17.346,17.491,17.314,17.411,2700000.0
2009-10-21 06:45:00,17.385,17.471,17.276,17.283,2000000.0
2009-10-21 06:50:00,17.343,17.438,17.271,17.43,2250000.0
2009-10-21 06:55:00,17.303,17.478,17.265,17.398,2700000.0
2009-10-21 07:00:00,17.346,17.452,17.281,17.419,1900000.0
2009-10-21 07:05:00,17.337,17.492,17.307,17.429,2450000.0
2009-10-21 07:10:00,17.388,17.517,17.288,17.46,3300000.0
2009-10-21 07:15:00,17.422,17.496,17.302,17.426,3250000.0
2009-10-21 07:20:00,17.351,17.475,17.322,17.395,2050000.0
2009-10-21 07:25:00,17.375,17.469,17.304,17.434,2000000.0
2009-10-21 07:30:00,17.422,17.512,17.239,17.344,2250000.0
2009-10-21 07:35:00,17.452,17.461,17.318,17.416,2150000.0
2009-10-21 07:40:00,17.367,17.477,17.287,17.46,2800000.0
2009-10-21 07:45:00,17.336,17.49,17.292,17.432,3200000.0
2009-10-21 07:50:00,17.335,17.447,17.284,17.408,3400000.0
2009-10-21 07:55:00,17.385,17.431,17.27,17.406,3400000.0
2009-10-21 08:00:00,17.425,17.468,17.308,17.347,2150000.0
2009-10-21 08:05:00,17.371,17.479,17.262,17.383,2650000.0
2009-10-21 08:10:00,17.376,17.458,17.254,17.318,2250000.0
2009-10-21 08:15:00,17.44,17.495,17.28,17.308,2600000.0
2009-10-21 08:20:00,17.371,17.467,17.314,17.365,2400000.0
2009-10-21 08:25:00,17.371,17.479,17.28,17.403,2750000.0
2009-10-21 08:30:00,17.312,17.457,17.27,17.329,2250000.0
2009-10-21 08:35:00,17.431,17.447,17.293,17.371,2050000.0
2009-10-21 08:40:00,17.394,17.463,17.305,17.356,2200000.0
2009-10-21 08:45:00,17.411,17.51,17.288,17.46,2700000.0
2009-10-21 08:50:00,17.404,17.463,17.312,17.378,2150000.0
2009-10-21 08:55:00,17.429,17.515,17.298,17.367,2000000.0
2009-10-21 09:00:00,17.383,17.526,17.336,17.367,2600000.0
2009-10-21 09:05:00,17.488,17.534,17.325,17.494,3300000.0
2009-10-21 09:10:00,17.411,17.512,17.323,17.482,2500000.0
2009-10-21 09:15:00,17.471,17.519,17.361,17.487,2250000.0
2009-10-21 09:20:00,17.481,17.536,17.381,17.504,3000000.0
2009-10-21 09:25:00,17.379,17.539,17.365,17.505,2500000.0
2009-10-21 09:30:00,17.423,17.545,17.364,17.44,2550000.0
2009-10-21 09:35:00,17.389,17.544,17.371,17.442,2400000.0
2009-10-21 09:40:00,17.397,17.539,17.352,17.45,2200000.0
2009-10-21 09:45:00,17.368,17.538,17.356,17.481,3000000.0
2009-10-21 09:50:00,17.479,17.528,17.358,17.42,2250000.0
2009-10-21 09:55:00,17.478,17.539,17.365,17.421,2900000.0
2009-10-21 10:00:00,17.387,17.497,17.316,17.496,2350000.0
2009-10-21 10:05:00,17.444,17.498,17.332,17.44,2700000.0
2009-10-21 10:10:00,17.393,17.506,17.321,17.467,2650000.0
2009-10-21 10:15:00,17.332,17.501,17.279,17.439,2200000.0
2009-10-21 10:20:00,17.354,17.476,17.305,17.351,2600000.0
2009-10-21 10:25:00,17.338,17.461,17.276,17.414,2100000.0
2009-10-21 10:30:00,17.362,17.455,17.255,17.344,2450000.0
2009-10-21 10:35:00,17.424,17.457,17.27,17.306,2100000.0
2009-10-21 10:40:00,17.357,17.46,17.309,17.413,2250000.0
2009-10-21 10:45:00,17.321,17.486,17.321,17.452,2300000.0
2009-10-21 10:50:00,17.411,17.492,17.317,17.387,2400000.0
2009-10-21 10:55:00,17.332,17.507,17.332,17.34,1950000.0
2009-10-21 11:00:00,17.411,17.511,17.345,17.456,2450000.0
2009-10-21 11:05:00,17.387,17.488,17.329,17.418,2250000.0
2009-10-21 11:10:00,17.356,17.459,17.294,17.352,2150000.0
2009-10-21 11:15:00,17.33,17.459,17.25,17.411,2100000.0
2009-10-21 11:20:00,17.303,17.439,17.262,17.305,2250000.0
2009-10-21 11:25:00,17.333,17.456,17.283,17.291,2400000.0
2009-10-21 11:30:00,17.298,17.422,17.262,17.358,2200000.0
2009-10-21 11:35:00,17.274,17.421,17.251,17.347,2150000.0
2009-10-21 11:40:00,17.333,17.435,17.267,17.37,2550000.0
2009-10-21 11:45:00,17.307,17.432,17.239,17.279,2150000.0
2009-10-21 11:50:00,17.329,17.406,17.245,17.298,2150000.0
2009-10-21 11:55:00,17.352,17.436,17.277,17.289,2050000.0
2009-10-21 12:00:00,17.425,17.468,17.278,17.329,2700000.0
2009-10-21 12:05:00,17.414,17.427,17.261,17.371,2350000.0
2009-10-21 12:10:00,17.374,17.411,17.254,17.396,2050000.0
2009-10-21 12:15:00,17.317,17.43,17.259,17.303,2300000.0
2009-10-21 12:20:00,17.279,17.419,17.25,17.382,2950000.0
2009-10-21 12:25:00,17.395,17.413,17.253,17.388,2000000.0
2009-10-21 12:30:00,17.315,17.424,17.254,17.27,2000000.0
2009-10-21 12:35:00,17.353,17.412,17.262,17.276,2200000.0
2009-10-21 12:40:00,17.397,17.416,17.249,17.316,2250000.0
2009-10-21 12:45:00,17.386,17.432,17.256,17.348,2150000.0
2009-10-21 12:50:00,17.317,17.441,17.3,17.337,2250000.0
2009-10-21 12:55:00,17.29,17.4,17.251,17.288,2000000.0
2009-10-21 13:00:00,17.384,17.405,17.223,17.31,2250000.0
2009-10-21 13:05:00,17.233,17.373,17.224,17.28,2350000.0
2009-10-21 13:10:00,17.293,17.366,17.221,17.311,2200000.0
2009-10-21 13:15:00,17.244,17.36,17.195,17.245,2350000.0
2009-10-21 13:20:00,17.313,17.401,17.192,17.357,2200000.0
2009-10-21 13:25:00,17.344,17.436,17.2,17.229,2300000.0
2009-10-21 13:30:00,17.324,17.348,17.203,17.243,2350000.0
2009-10-21 13:35:00,17.309,17.344,17.191,17.292,2150000.0
2009-10-21 13:40:00,17.306,17.323,17.128,17.28,2650000.0
2009-10-21 13:45:00,17.274,17.371,17.212,17.264,2200000.0
2009-10-21 13:50:00,17.229,17.344,17.19,17.255,2000000.0
2009-10-21 13:55:00,17.333,17.364,17.184,17.259,2100000.0
2009-10-21 14:00:00,17.302,17.406,17.214,17.371,2350000.0
2009-10-21 14:05:00,17.347,17.382,17.219,17.276,2150000.0
2009-10-21 14:10:00,17.243,17.421,17.24,17.297,2300000.0
2009-10-21 14:15:00,17.331,17.384,17.215,17.288,2350000.0
2009-10-21 14:20:00,17.289,17.39,17.208,17.329,2550000.0
2009-10-21 14:25:00,17.374,17.42,17.208,17.349,2350000.0
2009-10-21 14:30:00,17.342,17.345,17.141,17.183,2300000.0
2009-10-21 14:35:00,17.213,17.381,17.159,17.254,2550000.0
2009-10-21 14:40:00,17.257,17.354,17.169,17.304,2450000.0
2009-10-21 14:45:00,17.307,17.373,17.187,17.187,2050000.0
2009-10-21 14:50:00,17.209,17.366,17.188,17.248,2200000.0
2009-10-21 14:55:00,17.248,17.336,17.162,17.284,2350000.0
2009-10-21 15:00:00,17.282,17.318,17.128,17.257,2000000.0
2009-10-21 15:05:00,17.283,17.345,17.167,17.345,1750000.0
2009-10-21 15:10:00,17.228,17.404,17.207,17.224,2100000.0
2009-10-21 15:15:00,17.361,17.416,17.228,17.229,2250000.0
2009-10-21 15:20:00,17.322,17.373,17.213,17.291,2850000.0
2009-10-21 15:25:00,17.39,17.475,17.296,17.369,2150000.0
2009-10-21 15:30:00,17.335,17.49,17.259,17.451,1900000.0
2009-10-21 15:35:00,17.438,17.541,17.322,17.433,2200000.0
2009-10-21 15:40:00,17.39,17.516,17.325,17.461,2350000.0
2009-10-21 15:45:00,17.363,17.518,17.342,17.518,2000000.0
2009-10-21 15:50:00,17.413,17.516,17.315,17.481,2250000.0
2009-10-21 15:55:00,17.417,17.501,17.336,17.375,1950000.0
2009-10-21 16:00:00,17.322,17.527,17.322,17.483,2500000.0
2009-10-21 16:05:00,17.453,17.514,17.343,17.488,2300000.0
2009-10-21 16:10:00,17.487,17.544,17.36,17.364,2250000.0
2009-10-21 16:15:00,17.475,17.56,17.375,17.517,2200000.0
2009-10-21 16:20:00,17.512,17.524,17.358,17.475,2300000.0
2009-10-21 16:25:00,17.423,17.509,17.355,17.467,2350000.0
2009-10-21 16:30:00,17.502,17.527,17.324,17.502,2200000.0
2009-10-21 16:35:00,17.43,17.593,17.386,17.582,2250000.0
2009-10-21 16:40:00,17.493,17.646,17.459,17.605,2350000.0
2009-10-21 16:45:00,17.58,17.7,17.52,17.52,2350000.0
2009-10-21 16:50:00,17.544,17.656,17.479,17.604,2050000.0
2009-10-21 16:55:00,17.524,17.684,17.505,17.529,2450000.0
2009-10-21 17:00:00,17.556,17.656,17.494,17.54,1950000.0
2009-10-21 17:05:00,17.552,17.673,17.523,17.643,2350000.0
2009-10-21 17:10:00,17.649,17.65,17.445,17.474,2150000.0
2009-10-21 17:15:00,17.513,17.618,17.431,17.503,2350000.0
2009-10-21 17:20:00,17.61,17.627,17.431,17.565,2100000.0
2009-10-21 17:25:00,17.616,17.661,17.46,17.647,2300000.0
2009-10-21 17:30:00,17.565,17.675,17.5,17.525,2350000.0
2009-10-21 17:35:00,17.641,17.71,17.494,17.688,2300000.0
2009-10-21 17:40:00,17.621,17.711,17.517,17.538,2800000.0
2009-10-21 17:45:00,17.602,17.683,17.477,17.591,2400000.0
2009-10-21 17:50:00,17.601,17.656,17.502,17.597,2400000.0
2009-10-21 17:55:00,17.65,17.658,17.488,17.551,2450000.0
2009-10-21 18:00:00,17.551,17.667,17.507,17.654,2200000.0
2009-10-21 18:05:00,17.619,17.657,17.471,17.514,2800000.0
2009-10-21 18:10:00,17.517,17.627,17.482,17.591,3150000.0
2009-10-21 18:15:00,17.508,17.647,17.479,17.501,3700000.0
2009-10-21 18:20:00,17.555,17.703,17.446,17.539,5500000.0
2009-10-21 18:25:00,17.539,17.66,17.473,17.523,3600000.0
2009-10-21 18:30:00,17.559,17.702,17.546,17.615,4950000.0
2009-10-21 18:35:00,17.594,17.689,17.538,17.592,3050000.0
2009-10-21 18:40:00,17.593,17.677,17.526,17.595,6850000.0
2009-10-21 18:45:00,17.584,17.705,17.51,17.641,4700000.0
2009-10-21 18:50:00,17.6,17.74,17.54,17.627,4450000.0
2009-10-21 18:55:00,17.598,17.753,17.57,17.606,4900000.0
2009-10-21 19:00:00,17.729,17.729,17.549,17.626,2350000.0
2009-10-21 19:05:00,17.614,17.726,17.581,17.631,2200000.0
2009-10-21 19:10:00,17.616,17.753,17.546,17.654,2100000.0
2009-10-21 19:15:00,17.687,17.765,17.611,17.765,1900000.0
2009-10-21 19:20:00,17.649,17.812,17.626,17.753,2150000.0
2009-10-21 19:25:00,17.701,17.789,17.631,17.66,2200000.0
2009-10-21 19:30:00,17.77,17.779,17.592,17.608,1950000.0
2009-10-21 19:35:00,17.735,17.776,17.573,17.622,2050000.0
2009-10-21 19:40:00,17.657,17.77,17.567,17.642,2250000.0
2009-10-21 19:45:00,17.614,17.767,17.574,17.689,2100000.0
2009-10-21 19:50:00,17.707,17.746,17.563,17.624,2050000.0
2009-10-21 19:55:00,17.725,17.738,17.531,17.607,2150000.0
2009-10-21 20:00:00,17.698,17.754,17.574,17.72,2350000.0
2009-10-21 20:05:00,17.646,17.7,17.528,17.699,2350000.0
2009-10-21 20:10:00,17.711,17.773,17.57,17.72,2450000.0
2009-10-21 20:15:00,17.628,17.724,17.549,17.62,2300000.0
2009-10-21 20:20:00,17.688,17.762,17.543,17.69,2200000.0
2009-10-21 20:25:00,17.586,17.727,17.572,17.656,1800000.0
2009-10-21 20:30:00,17.593,17.765,17.552,17.707,2200000.0
2009-10-21 20:35:00,17.695,17.734,17.563,17.649,2050000.0
2009-10-21 20:40:00,17.588,17.732,17.56,17.717,1850000.0
2009-10-21 20:45:00,17.719,17.747,17.583,17.683,2000000.0
2009-10-21 20:50:00,17.618,17.758,17.597,17.63,2050000.0
2009-10-21 20:55:00,17.645,17.762,17.619,17.75,2050000.0
2009-10-21 21:00:00,17.713,17.77,17.586,17.627,3150000.0
2009-10-21 21:05:00,17.716,17.793,17.621,17.721,2000000.0
2009-10-21 21:10:00,17.704,17.753,17.596,17.712,2050000.0
2009-10-21 21:15:00,17.715,17.759,17.581,17.697,2400000.0
2009-10-21 21:20:00,17.724,17.745,17.597,17.605,2500000.0
2009-10-21 21:25:00,17.626,17.721,17.503,17.532,2050000.0
2009-10-21 21:30:00,17.636,17.704,17.49,17.572,2500000.0
2009-10-21 21:35:00,17.616,17.629,17.482,17.594,1850000.0
2009-10-21 21:40:00,17.608,17.644,17.454,17.589,2150000.0
2009-10-21 21:45:00,17.535,17.625,17.445,17.533,1850000.0
2009-10-21 21:50:00,17.602,17.628,17.452,17.467,2200000.0
2009-10-21 21:55:00,17.526,17.622,17.454,17.606,2000000.0
2009-10-21 22:00:00,17.618,17.642,17.455,17.486,2550000.0
2009-10-21 22:05:00,17.554,17.649,17.511,17.564,1950000.0
2009-10-21 22:10:00,17.63,17.657,17.432,17.481,2600000.0
2009-10-21 22:15:00,17.589,17.63,17.433,17.527,2800000.0
2009-10-21 22:20:00,17.493,17.61,17.448,17.471,2400000.0
2009-10-21 22:25:00,17.566,17.641,17.486,17.561,1900000.0
2009-10-21 22:30:00,17.526,17.664,17.512,17.563,2600000.0
2009-10-21 22:35:00,17.583,17.633,17.474,17.623,1850000.0
2009-10-21 22:40:00,17.598,17.655,17.502,17.628,2400000.0
2009-10-21 22:45:00,17.606,17.641,17.491,17.546,1700000.0
2009-10-21 22:50:00,17.609,17.701,17.514,17.668,2100000.0
2009-10-21 22:55:00,17.571,17.7,17.525,17.571,1700000.0
2009-10-21 23:00:00,17.666,17.692,17.524,17.612,2550000.0
2009-10-21 23:05:00,17.62,17.69,17.508,17.68,2550000.0
2009-10-21 23:10:00,17.56,17.677,17.5,17.553,2550000.0
2009-10-21 23:15:00,17.618,17.68,17.601,17.67,800000.0
2009-10-21 23:20:00,17.563,17.6,17.468,17.469,450000.0
2009-10-21 23:25:00,17.6,17.68,17.502,17.67,1150000.0
2009-10-21 23:30:00,17.611,17.648,17.515,17.628,450000.0
2009-10-21 23:40:00,17.513,17.651,17.513,17.651,700000.0
2009-10-21 23:45:00,17.66,17.68,17.528,17.553,1200000.0
2009-10-21 23:50:00,17.534,17.654,17.534,17.544,950000.0
2009-10-21 23:55:00,17.68,17.68,17.585,17.621,200000.0
2009-10-22 00:00:00,17.636,17.65,17.461,17.615,3400000.0
2009-10-22 00:05:00,17.512,17.652,17.451,17.611,2200000.0
2009-10-22 00:10:00,17.608,17.661,17.458,17.587,2600000.0
2009-10-22 00:15:00,17.546,17.676,17.469,17.595,2150000.0
2009-10-22 00:20:00,17.509,17.657,17.487,17.654,2450000.0
2009-10-22 00:25:00,17.61,17.68,17.523,17.582,1850000.0
2009-10-22 00:30:00,17.55,17.697,17.509,17.672,1900000.0
2009-10-22 00:35:00,17.682,17.71,17.561,17.638,1450000.0
2009-10-22 00:40:00,17.662,17.673,17.525,17.657,2700000.0
2009-10-22 00:45:00,17.588,17.693,17.509,17.669,1900000.0
2009-10-22 00:50:00,17.65,17.662,17.497,17.546,3300000.0
2009-10-22 00:55:00,17.52,17.651,17.511,17.625,1900000.0
2009-10-22 01:00:00,17.65,17.704,17.461,17.66,3150000.0
2009-10-22 01:05:00,17.68,17.699,17.537,17.677,2300000.0
2009-10-22 01:10:00,17.565,17.673,17.505,17.659,2200000.0
2009-10-22 01:15:00,17.656,17.685,17.5,17.579,3450000.0
2009-10-22 01:20:00,17.648,17.706,17.54,17.67,2500000.0
2009-10-22 01:25:00,17.589,17.693,17.506,17.631,2150000.0
2009-10-22 01:30:00,17.646,17.677,17.518,17.639,3000000.0
2009-10-22 01:35:00,17.608,17.703,17.504,17.67,3950000.0
2009-10-22 01:40:00,17.623,17.694,17.515,17.664,1750000.0
2009-10-22 01:45:00,17.529,17.677,17.517,17.63,3500000.0
2009-10-22 01:50:00,17.642,17.674,17.498,17.604,2950000.0
2009-10-22 01:55:00,17.621,17.684,17.461,17.626,2750000.0
2009-10-22 02:00:00,17.66,17.66,17.496,17.525,1950000.0
2009-10-22 02:05:00,17.544,17.647,17.488,17.642,3400000.0
2009-10-22 02:10:00,17.592,17.657,17.516,17.637,2050000.0
2009-10-22 02:15:00,17.626,17.725,17.458,17.66,3100000.0
2009-10-22 02:20:00,17.575,17.68,17.485,17.575,2250000.0
2009-10-22 02:25:00,17.636,17.671,17.503,17.644,3450000.0
2009-10-22 02:30:00,17.498,17.666,17.484,17.588,3500000.0
2009-10-22 02:35:00,17.589,17.681,17.487,17.627,2250000.0
2009-10-22 02:40:00,17.649,17.713,17.516,17.635,3600000.0
2009-10-22 02:45:00,17.538,17.74,17.538,17.693,3750000.0
2009-10-22 02:50:00,17.49,17.747,17.48,17.697,3250000.0
2009-10-22 02:55:00,17.575,17.749,17.518,17.529,4500000.0
2009-10-22 03:00:00,17.561,17.711,17.526,17.526,2050000.0
2009-10-22 03:05:00,17.654,17.693,17.538,17.624,2300000.0
2009-10-22 03:10:00,17.643,17.686,17.537,17.672,1650000.0
2009-10-22 03:15:00,17.657,17.711,17.531,17.605,2050000.0
2009-10-22 03:20:00,17.533,17.692,17.533,17.647,1150000.0
2009-10-22 03:25:00,17.661,17.681,17.543,17.671,1600000.0
2009-10-22 03:30:00,17.543,17.68,17.49,17.666,1600000.0
2009-10-22 03:35:00,17.642,17.675,17.551,17.615,1250000.0
2009-10-22 03:40:00,17.547,17.688,17.478,17.654,2000000.0
2009-10-22 03:45:00,17.664,17.725,17.542,17.604,2150000.0
2009-10-22 03:50:00,17.678,17.739,17.554,17.578,2400000.0
2009-10-22 03:55:00,17.607,17.73,17.574,17.596,1800000.0
2009-10-22 04:00:00,17.709,17.738,17.532,17.635,2150000.0
2009-10-22 04:05:00,17.585,17.768,17.569,17.686,1800000.0
2009-10-22 04:10:00,17.723,17.751,17.565,17.574,1900000.0
2009-10-22 04:15:00,17.715,17.739,17.526,17.575,3350000.0
2009-10-22 04:20:00,17.653,17.697,17.498,17.565,2600000.0
2009-10-22 04:25:00,17.618,17.69,17.537,17.671,1900000.0
2009-10-22 04:30:00,17.537,17.675,17.503,17.54,2200000.0
2009-10-22 04:35:00,17.671,17.698,17.54,17.582,1450000.0
2009-10-22 04:40:00,17.645,17.699,17.55,17.632,2100000.0
2009-10-22 04:45:00,17.557,17.69,17.487,17.558,1600000.0
2009-10-22 04:50:00,17.562,17.682,17.49,17.632,2250000.0
2009-10-22 04:55:00,17.527,17.636,17.475,17.618,2300000.0
2009-10-22 05:00:00,17.548,17.635,17.48,17.566,2050000.0
2009-10-22 05:05:00,17.543,17.637,17.472,17.505,2150000.0
2009-10-22 05:10:00,17.486,17.603,17.431,17.601,2450000.0
2009-10-22 05:15:00,17.556,17.622,17.437,17.437,2150000.0
2009-10-22 05:20:00,17.533,17.604,17.442,17.48,2450000.0
2009-10-22 05:25:00,17.527,17.616,17.428,17.578,2150000.0
2009-10-22 05:30:00,17.566,17.608,17.423,17.595,1900000.0
2009-10-22 05:35:00,17.591,17.622,17.435,17.563,2900000.0
2009-10-22 05:40:00,17.564,17.609,17.395,17.562,1700000.0
2009-10-22 05:45:00,17.552,17.615,17.38,17.584,2100000.0
2009-10-22 05:50:00,17.486,17.599,17.419,17.565,2450000.0
2009-10-22 05:55:00,17.57,17.57,17.374,17.517,2000000.0
2009-10-22 06:00:00,17.518,17.581,17.393,17.537,2600000.0
2009-10-22 06:05:00,17.462,17.599,17.439,17.559,2050000.0
2009-10-22 06:10:00,17.535,17.613,17.429,17.568,2100000.0
2009-10-22 06:15:00,17.535,17.6,17.416,17.556,2000000.0
2009-10-22 06:20:00,17.523,17.612,17.427,17.471,2450000.0
2009-10-22 06:25:00,17.523,17.59,17.416,17.518,2600000.0
2009-10-22 06:30:00,17.539,17.553,17.402,17.462,2200000.0
2009-10-22 06:35:00,17.431,17.567,17.423,17.563,2400000.0
2009-10-22 06:40:00,17.536,17.571,17.407,17.559,2500000.0
2009-10-22 06:45:00,17.498,17.623,17.431,17.455,2000000.0
2009-10-22 06:50:00,17.449,17.603,17.391,17.555,2250000.0
2009-10-22 06:55:00,17.475,17.635,17.421,17.551,2700000.0
2009-10-22 07:00:00,17.49,17.624,17.431,17.624,2250000.0
2009-10-22 07:05:00,17.503,17.636,17.466,17.62,3100000.0
2009-10-22 07:10:00,17.516,17.635,17.443,17.571,3150000.0
2009-10-22 07:15:00,17.575,17.649,17.415,17.578,3250000.0
2009-10-22 07:20:00,17.525,17.653,17.48,17.564,2050000.0
2009-10-22 07:25:00,17.556,17.654,17.485,17.59,2000000.0
2009-10-22 07:30:00,17.604,17.634,17.484,17.52,2250000.0
2009-10-22 07:35:00,17.63,17.638,17.467,17.601,2150000.0
2009-10-22 07:40:00,17.519,17.618,17.455,17.483,2400000.0
2009-10-22 07:45:00,17.523,17.689,17.462,17.577,3200000.0
2009-10-22 07:50:00,17.495,17.609,17.441,17.591,3400000.0
2009-10-22 07:55:00,17.54,17.602,17.432,17.555,3400000.0
2009-10-22 08:00:00,17.557,17.618,17.439,17.48,2150000.0
2009-10-22 08:05:00,17.49,17.608,17.43,17.504,2650000.0
2009-10-22 08:10:00,17.482,17.619,17.428,17.469,2250000.0
2009-10-22 08:15:00,17.539,17.6,17.391,17.452,2600000.0
2009-10-22 08:20:00,17.476,17.584,17.434,17.488,2400000.0
2009-10-22 08:25:00,17.477,17.637,17.425,17.542,2750000.0
2009-10-22 08:30:00,17.464,17.605,17.409,17.49,2250000.0
2009-10-22 08:35:00,17.553,17.595,17.375,17.491,2000000.0
2009-10-22 08:40:00,17.53,17.559,17.4,17.471,2200000.0
2009-10-22 08:45:00,17.529,17.617,17.415,17.524,2700000.0
2009-10-22 08:50:00,17.488,17.543,17.36,17.444,2150000.0
2009-10-22 08:55:00,17.438,17.552,17.382,17.449,2000000.0
2009-10-22 09:00:00,17.454,17.557,17.36,17.398,2600000.0
2009-10-22 09:05:00,17.506,17.531,17.352,17.505,3300000.0
2009-10-22 09:10:00,17.442,17.554,17.352,17.537,2500000.0
2009-10-22 09:15:00,17.513,17.547,17.37,17.514,2250000.0
2009-10-22 09:20:00,17.529,17.575,17.396,17.535,3000000.0
2009-10-22 09:25:00,17.417,17.604,17.406,17.573,2500000.0
2009-10-22 09:30:00,17.512,17.619,17.381,17.449,2550000.0
2009-10-22 09:35:00,17.429,17.587,17.429,17.463,2400000.0
2009-10-22 09:40:00,17.448,17.546,17.37,17.488,2200000.0
2009-10-22 09:45:00,17.407,17.599,17.407,17.501,3000000.0
2009-10-22 09:50:00,17.496,17.541,17.384,17.465,2250000.0
2009-10-22 09:55:00,17.52,17.582,17.394,17.448,2900000.0
2009-10-22 10:00:00,17.444,17.55,17.386,17.541,2350000.0
2009-10-22 10:05:00,17.465,17.607,17.392,17.496,2800000.0
2009-10-22 10:10:00,17.402,17.509,17.368,17.489,2650000.0
2009-10-22 10:15:00,17.372,17.51,17.315,17.48,2200000.0
2009-10-22 10:20:00,17.4,17.494,17.331,17.379,2600000.0
2009-10-22 10:25:00,17.369,17.501,17.296,17.437,2100000.0
2009-10-22 10:30:00,17.407,17.598,17.328,17.427,2450000.0
2009-10-22 10:35:00,17.433,17.544,17.316,17.316,2100000.0
2009-10-22 10:40:00,17.369,17.473,17.315,17.432,2250000.0
2009-10-22 10:45:00,17.338,17.484,17.278,17.408,2300000.0
2009-10-22 10:50:00,17.412,17.443,17.28,17.334,2400000.0
2009-10-22 10:55:00,17.292,17.45,17.285,17.285,1950000.0
2009-10-22 11:00:00,17.376,17.492,17.314,17.391,2450000.0
2009-10-22 11:05:00,17.318,17.446,17.292,17.409,2250000.0
2009-10-22 11:10:00,17.336,17.47,17.296,17.364,2150000.0
2009-10-22 11:15:00,17.338,17.438,17.224,17.399,2100000.0
2009-10-22 11:20:00,17.283,17.423,17.274,17.31,2250000.0
2009-10-22 11:25:00,17.308,17.432,17.284,17.319,2400000.0
2009-10-22 11:30:00,17.315,17.446,17.302,17.394,2200000.0
2009-10-22 11:35:00,17.3,17.459,17.293,17.398,2150000.0
2009-10-22 11:40:00,17.368,17.495,17.284,17.423,2550000.0
2009-10-22 11:45:00,17.367,17.488,17.304,17.343,2150000.0
2009-10-22 11:50:00,17.403,17.494,17.299,17.402,2150000.0
2009-10-22 11:55:00,17.433,17.518,17.368,17.379,2050000.0
2009-10-22 12:00:00,17.498,17.534,17.361,17.401,2700000.0
2009-10-22 12:05:00,17.472,17.487,17.35,17.449,2350000.0
2009-10-22 12:10:00,17.453,17.504,17.339,17.485,2050000.0
2009-10-22 12:15:00,17.406,17.515,17.355,17.41,2300000.0
2009-10-22 12:20:00,17.379,17.519,17.305,17.436,2950000.0
2009-10-22 12:25:00,17.45,17.484,17.314,17.46,2000000.0
2009-10-22 12:30:00,17.381,17.491,17.317,17.35,2000000.0
2009-10-22 12:35:00,17.457,17.523,17.345,17.384,2200000.0
2009-10-22 12:40:00,17.489,17.489,17.343,17.372,2250000.0
2009-10-22 12:45:00,17.433,17.486,17.31,17.405,2150000.0
2009-10-22 12:50:00,17.355,17.492,17.299,17.44,2250000.0
2009-10-22 12:55:00,17.403,17.517,17.374,17.407,2000000.0
2009-10-22 13:00:00,17.5,17.514,17.342,17.497,2250000.0
2009-10-22 13:05:00,17.397,17.523,17.368,17.45,2350000.0
2009-10-22 13:10:00,17.448,17.531,17.366,17.457,2200000.0
2009-10-22 13:15:00,17.391,17.52,17.351,17.421,2350000.0
2009-10-22 13:20:00,17.465,17.543,17.344,17.506,2200000.0
2009-10-22 13:25:00,17.503,17.534,17.367,17.39,2300000.0
2009-10-22 13:30:00,17.476,17.536,17.363,17.437,2350000.0
2009-10-22 13:35:00,17.491,17.539,17.394,17.505,2150000.0
2009-10-22 13:40:00,17.52,17.558,17.35,17.493,2650000.0
2009-10-22 13:45:00,17.513,17.582,17.412,17.482,2200000.0
2009-10-22 13:50:00,17.445,17.538,17.4,17.466,2000000.0
2009-10-22 13:55:00,17.522,17.562,17.372,17.451,2100000.0
2009-10-22 14:00:00,17.486,17.542,17.356,17.54,2350000.0
2009-10-22 14:05:00,17.496,17.573,17.391,17.505,2150000.0
2009-10-22 14:10:00,17.421,17.578,17.391,17.448,2300000.0
2009-10-22 14:15:00,17.481,17.544,17.358,17.47,2350000.0
2009-10-22 14:20:00,17.464,17.551,17.398,17.51,2550000.0
2009-10-22 14:25:00,17.537,17.549,17.372,17.483,2350000.0
2009-10-22 14:30:00,17.492,17.511,17.349,17.354,2300000.0
2009-10-22 14:35:00,17.371,17.515,17.348,17.37,2550000.0
2009-10-22 14:40:00,17.367,17.477,17.3,17.419,2450000.0
2009-10-22 14:45:00,17.446,17.484,17.311,17.315,2050000.0
2009-10-22 14:50:00,17.342,17.451,17.282,17.364,2200000.0
2009-10-22 14:55:00,17.339,17.449,17.28,17.441,2350000.0
2009-10-22 15:00:00,17.399,17.472,17.255,17.363,2000000.0
2009-10-22 15:05:00,17.372,17.438,17.273,17.438,1750000.0
2009-10-22 15:10:00,17.314,17.458,17.289,17.321,2100000.0
2009-10-22 15:15:00,17.469,17.529,17.336,17.365,2250000.0
2009-10-22 15:20:00,17.478,17.505,17.331,17.383,2850000.0
2009-10-22 15:25:00,17.45,17.466,17.318,17.36,2150000.0
2009-10-22 15:30:00,17.385,17.472,17.295,17.413,1900000.0
2009-10-22 15:35:00,17.421,17.495,17.291,17.395,2200000.0
2009-10-22 15:40:00,17.343,17.504,17.311,17.413,2350000.0
2009-10-22 15:45:00,17.273,17.5,17.273,17.442,2000000.0
2009-10-22 15:50:00,17.345,17.475,17.248,17.432,2250000.0
2009-10-22 15:55:00,17.372,17.426,17.28,17.324,1950000.0
2009-10-22 16:00:00,17.272,17.405,17.238,17.361,2500000.0
2009-10-22 16:05:00,17.337,17.402,17.231,17.369,2300000.0
2009-10-22 16:10:00,17.37,17.394,17.23,17.281,2250000.0
2009-10-22 16:15:00,17.409,17.458,17.273,17.434,2200000.0
2009-10-22 16:20:00,17.414,17.485,17.291,17.448,2300000.0
2009-10-22 16:25:00,17.399,17.497,17.318,17.456,2350000.0
2009-10-22 16:30:00,17.48,17.51,17.321,17.427,2200000.0
2009-10-22 16:35:00,17.359,17.497,17.3,17.444,2250000.0
2009-10-22 16:40:00,17.381,17.509,17.335,17.443,2350000.0
2009-10-22 16:45:00,17.415,17.517,17.37,17.37,2350000.0
2009-10-22 16:50:00,17.386,17.56,17.343,17.512,2050000.0
2009-10-22 16:55:00,17.474,17.594,17.437,17.508,2450000.0
2009-10-22 17:00:00,17.522,17.633,17.464,17.499,1950000.0
2009-10-22 17:05:00,17.549,17.644,17.428,17.564,2350000.0
2009-10-22 17:10:00,17.573,17.597,17.422,17.48,2150000.0
2009-10-22 17:15:00,17.493,17.638,17.438,17.514,2350000.0
2009-10-22 17:20:00,17.574,17.574,17.405,17.498,2100000.0
2009-10-22 17:25:00,17.541,17.595,17.398,17.538,2300000.0
2009-10-22 17:30:00,17.457,17.589,17.387,17.472,2350000.0
2009-10-22 17:35:00,17.545,17.563,17.413,17.563,2300000.0
2009-10-22 17:40:00,17.503,17.573,17.401,17.401,2800000.0
2009-10-22 17:45:00,17.478,17.628,17.441,17.553,2400000.0
2009-10-22 17:50:00,17.531,17.605,17.412,17.481,2400000.0
2009-10-22 17:55:00,17.527,17.54,17.395,17.44,2450000.0
2009-10-22 18:00:00,17.406,17.532,17.339,17.496,2200000.0
2009-10-22 18:05:00,17.466,17.575,17.375,17.435,2800000.0
2009-10-22 18:10:00,17.45,17.537,17.383,17.534,3150000.0
2009-10-22 18:15:00,17.419,17.515,17.358,17.385,3700000.0
2009-10-22 18:20:00,17.385,17.499,17.327,17.327,5500000.0
2009-10-22 18:25:00,17.33,17.522,17.255,17.32,3600000.0
2009-10-22 18:30:00,17.32,17.5,17.32,17.411,4950000.0
2009-10-22 18:35:00,17.389,17.493,17.338,17.421,3050000.0
2009-10-22 18:40:00,17.439,17.507,17.359,17.451,6850000.0
2009-10-22 18:45:00,17.43,17.569,17.357,17.454,4700000.0
2009-10-22 18:50:00,17.436,17.549,17.4,17.487,4450000.0
2009-10-22 18:55:00,17.455,17.565,17.402,17.52,4900000.0
2009-10-22 19:00:00,17.529,17.533,17.369,17.478,2200000.0
2009-10-22 19:05:00,17.445,17.534,17.359,17.398,2200000.0
2009-10-22 19:10:00,17.386,17.525,17.367,17.409,2400000.0
2009-10-22 19:15:00,17.43,17.533,17.332,17.491,1900000.0
2009-10-22 19:20:00,17.37,17.511,17.35,17.468,2150000.0
2009-10-22 19:25:00,17.429,17.54,17.37,17.409,2200000.0
2009-10-22 19:30:00,17.507,17.527,17.36,17.392,1950000.0
2009-10-22 19:35:00,17.368,17.56,17.368,17.428,1800000.0
2009-10-22 19:40:00,17.427,17.523,17.343,17.415,2250000.0
2009-10-22 19:45:00,17.382,17.524,17.345,17.471,2100000.0
2009-10-22 19:50:00,17.507,17.544,17.384,17.44,2150000.0
2009-10-22 19:55:00,17.446,17.562,17.405,17.446,2050000.0
2009-10-22 20:00:00,17.51,17.557,17.376,17.544,2350000.0
2009-10-22 20:05:00,17.493,17.6,17.394,17.525,2350000.0
2009-10-22 20:10:00,17.528,17.605,17.415,17.567,2450000.0
2009-10-22 20:15:00,17.468,17.574,17.423,17.491,2300000.0
2009-10-22 20:20:00,17.546,17.576,17.407,17.54,1900000.0
2009-10-22 20:25:00,17.441,17.605,17.429,17.532,1800000.0
2009-10-22 20:30:00,17.482,17.629,17.418,17.539,2300000.0
2009-10-22 20:35:00,17.554,17.608,17.435,17.516,2050000.0
2009-10-22 20:40:00,17.442,17.566,17.423,17.559,2200000.0
2009-10-22 20:45:00,17.544,17.567,17.404,17.486,2000000.0
2009-10-22 20:50:00,17.428,17.612,17.414,17.476,2000000.0
2009-10-22 20:55:00,17.458,17.612,17.429,17.561,1950000.0
2009-10-22 21:00:00,17.563,17.642,17.443,17.48,2650000.0
2009-10-22 21:05:00,17.552,17.59,17.438,17.58,2050000.0
2009-10-22 21:10:00,17.559,17.601,17.408,17.59,2150000.0
2009-10-22 21:15:00,17.586,17.596,17.446,17.557,2250000.0
2009-10-22 21:20:00,17.585,17.629,17.426,17.522,2550000.0
2009-10-22 21:25:00,17.571,17.633,17.42,17.449,2300000.0
2009-10-22 21:30:00,17.56,17.578,17.414,17.494,2500000.0
2009-10-22 21:35:00,17.565,17.588,17.435,17.533,1850000.0
2009-10-22 21:40:00,17.525,17.595,17.399,17.539,2250000.0
2009-10-22 21:45:00,17.508,17.579,17.397,17.484,1900000.0
2009-10-22 21:50:00,17.543,17.577,17.396,17.459,2050000.0
2009-10-22 21:55:00,17.467,17.569,17.436,17.569,2000000.0
2009-10-22 22:00:00,17.576,17.761,17.454,17.619,2550000.0
2009-10-22 22:05:00,17.67,17.69,17.533,17.58,1950000.0
2009-10-22 22:10:00,17.637,17.637,17.393,17.44,2550000.0
2009-10-22 22:15:00,17.546,17.639,17.429,17.572,2550000.0
2009-10-22 22:20:00,17.534,17.7,17.471,17.511,2950000.0
2009-10-22 22:25:00,17.559,17.651,17.489,17.536,1950000.0
2009-10-22 22:30:00,17.499,17.617,17.431,17.528,2550000.0
2009-10-22 22:35:00,17.583,17.62,17.452,17.594,2150000.0
2009-10-22 22:40:00,17.572,17.624,17.476,17.619,2250000.0
2009-10-22 22:45:00,17.64,17.643,17.48,17.556,1900000.0
2009-10-22 22:50:00,17.662,17.702,17.509,17.65,2100000.0
2009-10-22 22:55:00,17.521,17.678,17.495,17.628,2150000.0
2009-10-22 23:00:00,17.627,17.703,17.498,17.573,2300000.0
2009-10-22 23:05:00,17.586,17.67,17.49,17.67,3300000.0
2009-10-22 23:10:00,17.592,17.66,17.478,17.55,1800000.0
2009-10-22 23:15:00,17.608,17.695,17.566,17.569,750000.0
2009-10-22 23:20:00,17.603,17.641,17.508,17.615,950000.0
2009-10-22 23:25:00,17.581,17.635,17.491,17.591,800000.0
2009-10-22 23:30:00,17.601,17.642,17.505,17.641,850000.0
2009-10-22 23:40:00,17.503,17.641,17.503,17.641,700000.0
2009-10-22 23:50:00,17.524,17.67,17.524,17.67,1500000.0
2009-10-22 23:55:00,17.634,17.689,17.558,17.65,2150000.0
2009-10-23 00:00:00,17.652,17.674,17.495,17.65,3200000.0
2009-10-23 00:05:00,17.551,17.685,17.518,17.676,2200000.0
2009-10-23 00:10:00,17.665,17.718,17.513,17.647,2600000.0
2009-10-23 00:15:00,17.57,17.674,17.5,17.609,2150000.0
2009-10-23 00:20:00,17.517,17.661,17.504,17.648,2300000.0
2009-10-23 00:25:00,17.611,17.675,17.518,17.571,1350000.0
2009-10-23 00:30:00,17.535,17.675,17.491,17.643,2100000.0
2009-10-23 00:35:00,17.684,17.715,17.555,17.561,800000.0
2009-10-23 00:40:00,17.654,17.686,17.511,17.674,3050000.0
2009-10-23 00:45:00,17.608,17.723,17.549,17.679,2200000.0
2009-10-23 00:50:00,17.661,17.714,17.576,17.598,3300000.0
2009-10-23 00:55:00,17.601,17.746,17.587,17.587,1550000.0
2009-10-23 01:00:00,17.701,17.759,17.555,17.685,3150000.0
2009-10-23 01:05:00,17.661,17.73,17.526,17.616,3000000.0
2009-10-23 01:10:00,17.605,17.723,17.536,17.701,2200000.0
2009-10-23 01:15:00,17.69,17.713,17.508,17.627,3450000.0
2009-10-23 01:20:00,17.669,17.728,17.54,17.714,2500000.0
2009-10-23 01:25:00,17.617,17.71,17.531,17.7,1950000.0
2009-10-23 01:30:00,17.688,17.7,17.533,17.668,3050000.0
2009-10-23 01:35:00,17.625,17.709,17.545,17.692,3950000.0
2009-10-23 01:40:00,17.618,17.731,17.563,17.699,3000000.0
2009-10-23 01:45:00,17.534,17.692,17.531,17.67,3500000.0
2009-10-23 01:50:00,17.674,17.69,17.52,17.643,2300000.0
2009-10-23 01:55:00,17.65,17.709,17.539,17.665,2700000.0
2009-10-23 02:00:00,17.69,17.716,17.56,17.617,1950000.0
2009-10-23 02:05:00,17.617,17.714,17.558,17.7,2950000.0
2009-10-23 02:10:00,17.643,17.722,17.541,17.693,1900000.0
2009-10-23 02:15:00,17.716,17.738,17.546,17.697,3100000.0
2009-10-23 02:20:00,17.666,17.741,17.589,17.649,2200000.0
2009-10-23 02:25:00,17.707,17.785,17.579,17.718,3450000.0
2009-10-23 02:30:00,17.561,17.755,17.545,17.645,3500000.0
2009-10-23 02:35:00,17.621,17.732,17.49,17.697,1900000.0
2009-10-23 02:40:00,17.684,17.719,17.541,17.69,3650000.0
2009-10-23 02:45:00,17.591,17.75,17.518,17.659,3800000.0
2009-10-23 02:50:00,17.557,17.718,17.503,17.651,3250000.0
2009-10-23 02:55:00,17.503,17.676,17.492,17.494,4500000.0
2009-10-23 03:00:00,17.614,17.629,17.47,17.577,1750000.0
2009-10-23 03:05:00,17.605,17.624,17.481,17.594,2200000.0
2009-10-23 03:10:00,17.577,17.636,17.453,17.629,1950000.0
2009-10-23 03:15:00,17.633,17.633,17.483,17.596,1650000.0
2009-10-23 03:20:00,17.621,17.663,17.461,17.616,1450000.0
2009-10-23 03:25:00,17.646,17.672,17.508,17.642,1750000.0
2009-10-23 03:30:00,17.619,17.701,17.532,17.668,1750000.0
2009-10-23 03:35:00,17.669,17.689,17.553,17.614,1650000.0
2009-10-23 03:40:00,17.554,17.71,17.492,17.634,1400000.0
2009-10-23 03:45:00,17.65,17.68,17.517,17.595,2150000.0
2009-10-23 03:50:00,17.604,17.664,17.477,17.57,1900000.0
2009-10-23 03:55:00,17.646,17.709,17.503,17.606,2500000.0
2009-10-23 04:00:00,17.642,17.691,17.502,17.599,3200000.0
2009-10-23 04:05:00,17.491,17.687,17.491,17.642,2450000.0
2009-10-23 04:10:00,17.578,17.67,17.507,17.561,1650000.0
2009-10-23 04:15:00,17.646,17.682,17.498,17.67,2000000.0
2009-10-23 04:20:00,17.611,17.677,17.506,17.64,2400000.0
2009-10-23 04:25:00,17.598,17.656,17.507,17.636,1900000.0
2009-10-23 04:30:00,17.585,17.672,17.451,17.5,2100000.0
2009-10-23 04:35:00,17.517,17.689,17.517,17.66,1550000.0
2009-10-23 04:40:00,17.624,17.67,17.519,17.65,1900000.0
2009-10-23 04:45:00,17.557,17.667,17.518,17.576,1650000.0
2009-10-23 04:50:00,17.584,17.666,17.533,17.66,1450000.0
2009-10-23 04:55:00,17.582,17.669,17.514,17.66,1550000.0
2009-10-23 05:00:00,17.558,17.66,17.505,17.601,1100000.0
2009-10-23 05:05:00,17.584,17.755,17.528,17.601,2150000.0
2009-10-23 05:10:00,17.578,17.702,17.516,17.693,2450000.0
2009-10-23 05:15:00,17.639,17.7,17.504,17.505,2000000.0
2009-10-23 05:20:00,17.591,17.672,17.524,17.566,2450000.0
2009-10-23 05:25:00,17.595,17.69,17.491,17.68,1700000.0
2009-10-23 05:30:00,17.66,17.705,17.473,17.681,1950000.0
2009-10-23 05:35:00,17.688,17.717,17.515,17.649,2900000.0
2009-10-23 05:40:00,17.656,17.71,17.561,17.673,2050000.0
2009-10-23 05:45:00,17.623,17.709,17.527,17.701,2100000.0
2009-10-23 05:50:00,17.619,17.708,17.554,17.695,2450000.0
2009-10-23 05:55:00,17.69,17.707,17.557,17.66,2000000.0
2009-10-23 06:00:00,17.645,17.714,17.539,17.637,2600000.0
2009-10-23 06:05:00,17.54,17.698,17.54,17.647,2050000.0
2009-10-23 06:10:00,17.625,17.74,17.516,17.666,2100000.0
2009-10-23 06:15:00,17.657,17.743,17.583,17.71,2000000.0
2009-10-23 06:20:00,17.656,17.751,17.558,17.581,2000000.0
2009-10-23 06:25:00,17.691,17.732,17.557,17.641,2400000.0
2009-10-23 06:30:00,17.693,17.708,17.558,17.637,2200000.0
2009-10-23 06:35:00,17.611,17.747,17.537,17.683,2400000.0
2009-10-23 06:40:00,17.659,17.771,17.566,17.703,2500000.0
2009-10-23 06:45:00,17.65,17.719,17.564,17.578,2000000.0
2009-10-23 06:50:00,17.589,17.717,17.575,17.715,2250000.0
2009-10-23 06:55:00,17.612,17.722,17.554,17.7,2550000.0
2009-10-23 07:00:00,17.605,17.721,17.556,17.696,2100000.0
2009-10-23 07:05:00,17.611,17.736,17.578,17.7,2700000.0
2009-10-23 07:10:00,17.594,17.694,17.511,17.661,3150000.0
2009-10-23 07:15:00,17.644,17.703,17.525,17.645,3250000.0
2009-10-23 07:20:00,17.564,17.691,17.51,17.619,2050000.0
2009-10-23 07:25:00,17.592,17.71,17.53,17.633,2000000.0
2009-10-23 07:30:00,17.626,17.676,17.481,17.54,2200000.0
2009-10-23 07:35:00,17.664,17.674,17.51,17.633,2150000.0
2009-10-23 07:40:00,17.618,17.681,17.518,17.566,2400000.0
2009-10-23 07:45:00,17.584,17.753,17.565,17.676,3200000.0
2009-10-23 07:50:00,17.61,17.742,17.542,17.692,3400000.0
2009-10-23 07:55:00,17.697,17.74,17.554,17.687,3400000.0
2009-10-23 08:00:00,17.682,17.73,17.561,17.605,2100000.0
2009-10-23 08:05:00,17.61,17.708,17.533,17.607,2650000.0
2009-10-23 08:10:00,17.615,17.695,17.508,17.548,2250000.0
2009-10-23 08:15:00,17.674,17.73,17.53,17.549,2600000.0
2009-10-23 08:20:00,17.561,17.696,17.501,17.568,2400000.0
2009-10-23 08:25:00,17.552,17.666,17.503,17.627,2750000.0
2009-10-23 08:30:00,17.52,17.706,17.492,17.567,2250000.0
2009-10-23 08:35:00,17.672,17.699,17.51,17.551,2050000.0
2009-10-23 08:40:00,17.582,17.678,17.483,17.557,2200000.0
2009-10-23 08:45:00,17.623,17.681,17.5,17.652,2700000.0
2009-10-23 08:50:00,17.614,17.661,17.509,17.563,2150000.0
2009-10-23 08:55:00,17.589,17.699,17.483,17.546,2000000.0
2009-10-23 09:00:00,17.527,17.636,17.471,17.477,2600000.0
2009-10-23 09:05:00,17.593,17.705,17.487,17.655,3300000.0
2009-10-23 09:10:00,17.591,17.687,17.503,17.647,2500000.0
2009-10-23 09:15:00,17.636,17.664,17.503,17.639,2250000.0
2009-10-23 09:20:00,17.635,17.659,17.51,17.628,3000000.0
2009-10-23 09:25:00,17.57,17.726,17.521,17.656,2500000.0
2009-10-23 09:30:00,17.563,17.651,17.484,17.547,2550000.0
2009-10-23 09:35:00,17.519,17.668,17.505,17.558,2400000.0
2009-10-23 09:40:00,17.516,17.67,17.508,17.59,2200000.0
2009-10-23 09:45:00,17.512,17.695,17.503,17.631,3000000.0
2009-10-23 09:50:00,17.614,17.65,17.477,17.569,2250000.0
2009-10-23 09:55:00,17.613,17.692,17.489,17.562,2900000.0
2009-10-23 10:00:00,17.507,17.616,17.478,17.612,2350000.0
2009-10-23 10:05:00,17.566,17.667,17.452,17.637,2700000.0
2009-10-23 10:10:00,17.543,17.672,17.518,17.666,2650000.0
2009-10-23 10:15:00,17.54,17.671,17.485,17.643,2200000.0
2009-10-23 10:20:00,17.579,17.7,17.518,17.575,2600000.0
2009-10-23 10:25:00,17.532,17.681,17.508,17.639,2100000.0
2009-10-23 10:30:00,17.576,17.682,17.524,17.578,2450000.0
2009-10-23 10:35:00,17.616,17.718,17.508,17.685,2100000.0
2009-10-23 10:40:00,17.58,17.693,17.504,17.615,2250000.0
2009-10-23 10:45:00,17.531,17.672,17.505,17.652,2300000.0
2009-10-23 10:50:00,17.612,17.641,17.457,17.537,2400000.0
2009-10-23 10:55:00,17.491,17.647,17.491,17.502,1950000.0
2009-10-23 11:00:00,17.578,17.675,17.496,17.598,2450000.0
2009-10-23 11:05:00,17.535,17.708,17.48,17.594,2250000.0
2009-10-23 11:10:00,17.551,17.67,17.49,17.576,2150000.0
2009-10-23 11:15:00,17.54,17.686,17.515,17.676,2100000.0
2009-10-23 11:20:00,17.565,17.719,17.561,17.582,2250000.0
2009-10-23 11:25:00,17.589,17.726,17.538,17.576,2400000.0
2009-10-23 11:30:00,17.562,17.698,17.537,17.642,2200000.0
2009-10-23 11:35:00,17.548,17.706,17.524,17.629,2150000.0
2009-10-23 11:40:00,17.607,17.708,17.514,17.634,2550000.0
2009-10-23 11:45:00,17.586,17.708,17.524,17.562,2150000.0
2009-10-23 11:50:00,17.613,17.754,17.548,17.603,2150000.0
2009-10-23 11:55:00,17.682,17.74,17.578,17.578,2050000.0
2009-10-23 12:00:00,17.694,17.741,17.524,17.588,2700000.0
2009-10-23 12:05:00,17.689,17.742,17.562,17.655,2350000.0
2009-10-23 12:10:00,17.672,17.713,17.52,17.674,2050000.0
2009-10-23 12:15:00,17.616,17.705,17.569,17.608,2300000.0
2009-10-23 12:20:00,17.668,17.731,17.534,17.676,2950000.0
2009-10-23 12:25:00,17.708,17.711,17.563,17.688,2000000.0
2009-10-23 12:30:00,17.612,17.735,17.56,17.56,2000000.0
2009-10-23 12:35:00,17.67,17.719,17.525,17.571,2200000.0
2009-10-23 12:40:00,17.695,17.707,17.546,17.595,2250000.0
2009-10-23 12:45:00,17.654,17.694,17.523,17.596,2150000.0
2009-10-23 12:50:00,17.585,17.696,17.551,17.609,2250000.0
2009-10-23 12:55:00,17.565,17.672,17.518,17.534,2000000.0
2009-10-23 13:00:00,17.644,17.644,17.476,17.609,2250000.0
2009-10-23 13:05:00,17.512,17.656,17.478,17.577,2350000.0
2009-10-23 13:10:00,17.577,17.645,17.502,17.625,2200000.0
2009-10-23 13:15:00,17.559,17.685,17.492,17.579,2350000.0
2009-10-23 13:20:00,17.612,17.673,17.498,17.664,2200000.0
2009-10-23 13:25:00,17.651,17.696,17.512,17.57,2300000.0
2009-10-23 13:30:00,17.662,17.708,17.556,17.607,2350000.0
2009-10-23 13:35:00,17.658,17.685,17.53,17.643,2150000.0
2009-10-23 13:40:00,17.681,17.725,17.534,17.639,2650000.0
2009-10-23 13:45:00,17.627,17.683,17.536,17.592,2200000.0
2009-10-23 13:50:00,17.575,17.7,17.522,17.621,2000000.0
2009-10-23 13:55:00,17.679,17.745,17.543,17.633,2100000.0
2009-10-23 14:00:00,17.652,17.721,17.559,17.666,2350000.0
2009-10-23 14:05:00,17.655,17.725,17.535,17.667,2150000.0
2009-10-23 14:10:00,17.563,17.727,17.519,17.558,2300000.0
2009-10-23 14:15:00,17.597,17.659,17.495,17.556,2350000.0
2009-10-23 14:20:00,17.563,17.681,17.491,17.639,2550000.0
2009-10-23 14:25:00,17.638,17.694,17.502,17.67,2350000.0
2009-10-23 14:30:00,17.665,17.769,17.568,17.634,2300000.0
2009-10-23 14:35:00,17.656,17.819,17.609,17.734,2550000.0
2009-10-23 14:40:00,17.747,17.877,17.708,17.837,2450000.0
2009-10-23 14:45:00,17.823,17.869,17.69,17.71,2050000.0
2009-10-23 14:50:00,17.725,17.868,17.712,17.78,2200000.0
2009-10-23 14:55:00,17.77,17.908,17.674,17.908,2350000.0
2009-10-23 15:00:00,17.863,17.936,17.758,17.859,2000000.0
2009-10-23 15:05:00,17.877,17.91,17.766,17.907,2050000.0
2009-10-23 15:10:00,17.774,17.894,17.71,17.751,2100000.0
2009-10-23 15:15:00,17.871,17.897,17.725,17.753,2250000.0
2009-10-23 15:20:00,17.84,17.898,17.694,17.757,2850000.0
2009-10-23 15:25:00,17.87,17.894,17.734,17.801,2150000.0
2009-10-23 15:30:00,17.823,17.902,17.728,17.841,1900000.0
2009-10-23 15:35:00,17.833,17.858,17.687,17.779,2200000.0
2009-10-23 15:40:00,17.731,17.874,17.685,17.803,2350000.0
2009-10-23 15:45:00,17.701,17.838,17.656,17.835,2000000.0
2009-10-23 15:50:00,17.744,17.876,17.665,17.84,2250000.0
2009-10-23 15:55:00,17.791,17.871,17.713,17.764,1950000.0
2009-10-23 16:00:00,17.728,17.882,17.716,17.824,2500000.0
2009-10-23 16:05:00,17.787,17.862,17.624,17.773,2300000.0
2009-10-23 16:10:00,17.765,17.772,17.549,17.56,2250000.0
2009-10-23 16:15:00,17.648,17.734,17.529,17.705,2200000.0
2009-10-23 16:20:00,17.712,17.727,17.557,17.696,2300000.0
2009-10-23 16:25:00,17.643,17.737,17.584,17.662,2350000.0
2009-10-23 16:30:00,17.73,17.746,17.583,17.666,2200000.0
2009-10-23 16:35:00,17.591,17.738,17.566,17.722,2250000.0
2009-10-23 16:40:00,17.639,17.749,17.57,17.622,2350000.0
2009-10-23 16:45:00,17.597,17.739,17.569,17.587,2350000.0
2009-10-23 16:50:00,17.607,17.727,17.568,17.669,2050000.0
2009-10-23 16:55:00,17.612,17.749,17.572,17.603,2450000.0
2009-10-23 17:00:00,17.622,17.741,17.565,17.578,1950000.0
2009-10-23 17:05:00,17.604,17.689,17.499,17.67,2350000.0
2009-10-23 17:10:00,17.699,17.711,17.529,17.545,2150000.0
2009-10-23 17:15:00,17.596,17.725,17.426,17.458,2350000.0
2009-10-23 17:20:00,17.525,17.534,17.318,17.498,2100000.0
2009-10-23 17:25:00,17.527,17.628,17.38,17.604,2300000.0
2009-10-23 17:30:00,17.508,17.611,17.443,17.506,2350000.0
2009-10-23 17:35:00,17.598,17.649,17.427,17.622,2300000.0
2009-10-23 17:40:00,17.55,17.629,17.471,17.487,2800000.0
2009-10-23 17:45:00,17.546,17.67,17.485,17.609,2400000.0
2009-10-23 17:50:00,17.604,17.671,17.534,17.611,2400000.0
2009-10-23 17:55:00,17.652,17.676,17.498,17.584,2450000.0
2009-10-23 18:00:00,17.586,17.723,17.562,17.723,2200000.0
2009-10-23 18:05:00,17.684,17.754,17.551,17.591,2800000.0
2009-10-23 18:10:00,17.618,17.745,17.572,17.72,3150000.0
2009-10-23 18:15:00,17.611,17.689,17.555,17.569,3700000.0
2009-10-23 18:20:00,17.607,17.723,17.545,17.568,5500000.0
2009-10-23 18:25:00,17.567,17.694,17.512,17.568,3600000.0
2009-10-23 18:30:00,17.573,17.694,17.55,17.594,4950000.0
2009-10-23 18:35:00,17.592,17.686,17.519,17.62,3050000.0
2009-10-23 18:40:00,17.647,17.712,17.556,17.642,6850000.0
2009-10-23 18:45:00,17.631,17.733,17.557,17.654,4700000.0
2009-10-23 18:50:00,17.633,17.706,17.533,17.645,4450000.0
2009-10-23 18:55:00,17.592,17.686,17.548,17.648,4900000.0
2009-10-23 19:00:00,17.675,17.709,17.525,17.596,2350000.0
2009-10-23 19:05:00,17.564,17.674,17.495,17.563,2200000.0
2009-10-23 19:10:00,17.563,17.73,17.555,17.591,2400000.0
2009-10-23 19:15:00,17.624,17.735,17.538,17.691,1900000.0
2009-10-23 19:20:00,17.593,17.699,17.52,17.644,2150000.0
2009-10-23 19:25:00,17.606,17.692,17.533,17.577,2200000.0
2009-10-23 19:30:00,17.682,17.682,17.498,17.534,1950000.0
2009-10-23 19:35:00,17.527,17.653,17.51,17.542,1850000.0
2009-10-23 19:40:00,17.555,17.688,17.526,17.577,2250000.0
2009-10-23 19:45:00,17.562,17.672,17.533,17.629,2100000.0
2009-10-23 19:50:00,17.637,17.705,17.542,17.604,1850000.0
2009-10-23 19:55:00,17.664,17.72,17.55,17.562,2250000.0
2009-10-23 20:00:00,17.673,17.68,17.523,17.637,2350000.0
2009-10-23 20:05:00,17.57,17.66,17.506,17.616,2350000.0
2009-10-23 20:10:00,17.607,17.663,17.47,17.634,2450000.0
2009-10-23 20:15:00,17.546,17.66,17.492,17.556,2300000.0
2009-10-23 20:20:00,17.602,17.664,17.472,17.623,2100000.0
2009-10-23 20:25:00,17.526,17.684,17.507,17.577,1800000.0
2009-10-23 20:30:00,17.567,17.677,17.5,17.651,2100000.0
2009-10-23 20:35:00,17.625,17.677,17.51,17.566,2050000.0
2009-10-23 20:40:00,17.545,17.619,17.447,17.618,1950000.0
2009-10-23 20:45:00,17.627,17.659,17.489,17.585,2000000.0
2009-10-23 20:50:00,17.496,17.629,17.482,17.492,2100000.0
2009-10-23 20:55:00,17.504,17.637,17.474,17.597,1900000.0
2009-10-23 21:00:00,17.598,17.633,17.45,17.505,2950000.0
2009-10-23 21:05:00,17.595,17.644,17.47,17.527,2700000.0
2009-10-23 21:10:00,17.601,17.652,17.479,17.608,2400000.0
2009-10-23 21:15:00,17.621,17.626,17.442,17.597,1950000.0
2009-10-23 21:20:00,17.64,17.655,17.506,17.544,2500000.0
2009-10-23 21:25:00,17.591,17.631,17.459,17.466,2050000.0
2009-10-23 21:30:00,17.581,17.625,17.459,17.522,2500000.0
2009-10-23 21:35:00,17.582,17.593,17.445,17.555,1850000.0
2009-10-23 21:40:00,17.591,17.66,17.462,17.604,2300000.0
2009-10-23 21:45:00,17.558,17.645,17.444,17.522,2100000.0
2009-10-23 21:50:00,17.604,17.666,17.482,17.529,2450000.0
2009-10-23 21:55:00,17.59,17.674,17.523,17.674,2250000.0
2009-10-23 22:00:00,17.669,17.694,17.504,17.551,2550000.0
2009-10-23 22:05:00,17.607,17.711,17.549,17.596,1950000.0
2009-10-23 22:10:00,17.684,17.687,17.52,17.552,2550000.0
2009-10-23 22:15:00,17.642,17.664,17.503,17.588,2000000.0
2009-10-23 22:20:00,17.563,17.674,17.479,17.531,2150000.0
2009-10-23 22:25:00,17.621,17.675,17.502,17.574,1100000.0
2009-10-23 22:30:00,17.521,17.65,17.521,17.65,1900000.0
2009-10-23 22:35:00,17.595,17.656,17.494,17.494,1300000.0
2009-10-23 22:40:00,17.594,17.67,17.509,17.64,1600000.0
2009-10-23 22:45:00,17.598,17.685,17.498,17.557,1700000.0
2009-10-23 22:50:00,17.639,17.65,17.508,17.642,1800000.0
2009-10-23 22:55:00,17.59,17.66,17.537,17.556,1750000.0
2009-10-25 23:00:00,17.647,17.652,17.488,17.522,1350000.0
2009-10-25 23:05:00,17.612,17.623,17.518,17.62,750000.0
2009-10-25 23:10:00,17.595,17.65,17.518,17.626,1050000.0
2009-10-25 23:15:00,17.651,17.651,17.517,17.536,400000.0
2009-10-25 23:20:00,17.613,17.65,17.518,17.519,450000.0
2009-10-25 23:30:00,17.597,17.688,17.502,17.565,1450000.0
2009-10-25 23:40:00,17.503,17.641,17.503,17.641,700000.0
2009-10-25 23:50:00,17.524,17.644,17.495,17.552,1800000.0
2009-10-25 23:55:00,17.592,17.592,17.463,17.515,350000.0
2009-10-26 00:00:00,17.655,17.693,17.511,17.639,3100000.0
2009-10-26 00:05:00,17.548,17.691,17.54,17.64,1750000.0
2009-10-26 00:10:00,17.63,17.659,17.44,17.585,2800000.0
2009-10-26 00:15:00,17.535,17.66,17.465,17.66,2600000.0
2009-10-26 00:20:00,17.459,17.685,17.451,17.68,2700000.0
2009-10-26 00:25:00,17.581,17.69,17.497,17.68,1350000.0
2009-10-26 00:30:00,17.53,17.69,17.478,17.632,1700000.0
2009-10-26 00:35:00,17.618,17.645,17.463,17.52,1850000.0
2009-10-26 00:40:00,17.646,17.663,17.483,17.658,2100000.0
2009-10-26 00:45:00,17.6,17.71,17.507,17.631,1800000.0
2009-10-26 00:50:00,17.618,17.664,17.49,17.539,3300000.0
2009-10-26 00:55:00,17.527,17.653,17.483,17.6,3250000.0
2009-10-26 01:00:00,17.634,17.656,17.483,17.641,2750000.0
2009-10-26 01:05:00,17.588,17.701,17.518,17.544,3000000.0
2009-10-26 01:10:00,17.542,17.653,17.477,17.644,2200000.0
2009-10-26 01:15:00,17.656,17.695,17.513,17.598,2750000.0
2009-10-26 01:20:00,17.617,17.72,17.504,17.669,2500000.0
2009-10-26 01:25:00,17.569,17.687,17.507,17.645,2150000.0
2009-10-26 01:30:00,17.669,17.704,17.525,17.656,2750000.0
2009-10-26 01:35:00,17.605,17.697,17.513,17.613,3950000.0
2009-10-26 01:40:00,17.536,17.648,17.445,17.597,3000000.0
2009-10-26 01:45:00,17.455,17.608,17.45,17.578,3050000.0
2009-10-26 01:50:00,17.581,17.659,17.48,17.57,2950000.0
2009-10-26 01:55:00,17.557,17.645,17.457,17.554,2450000.0
2009-10-26 02:00:00,17.526,17.601,17.423,17.445,1600000.0
2009-10-26 02:05:00,17.474,17.603,17.423,17.571,3400000.0
2009-10-26 02:10:00,17.534,17.583,17.384,17.553,2050000.0
2009-10-26 02:15:00,17.559,17.62,17.43,17.581,3100000.0
2009-10-26 02:20:00,17.487,17.622,17.407,17.493,2100000.0
2009-10-26 02:25:00,17.531,17.576,17.384,17.534,3450000.0
2009-10-26 02:30:00,17.409,17.579,17.357,17.437,3500000.0
2009-10-26 02:35:00,17.437,17.61,17.362,17.61,3000000.0
2009-10-26 02:40:00,17.51,17.62,17.349,17.61,3450000.0
2009-10-26 02:45:00,17.439,17.614,17.414,17.557,3750000.0
2009-10-26 02:50:00,17.447,17.594,17.418,17.551,3250000.0
2009-10-26 02:55:00,17.404,17.649,17.404,17.476,4500000.0
2009-10-26 03:00:00,17.541,17.615,17.416,17.57,2050000.0
2009-10-26 03:05:00,17.592,17.597,17.459,17.547,1950000.0
2009-10-26 03:10:00,17.588,17.595,17.411,17.58,1750000.0
2009-10-26 03:15:00,17.59,17.611,17.456,17.532,2100000.0
2009-10-26 03:20:00,17.496,17.632,17.491,17.589,2150000.0
2009-10-26 03:25:00,17.591,17.634,17.443,17.593,1850000.0
2009-10-26 03:30:00,17.589,17.69,17.446,17.593,2050000.0
2009-10-26 03:35:00,17.601,17.613,17.48,17.559,1250000.0
2009-10-26 03:40:00,17.523,17.647,17.453,17.58,1950000.0
2009-10-26 03:45:00,17.606,17.633,17.469,17.536,2150000.0
2009-10-26 03:50:00,17.597,17.66,17.472,17.592,1600000.0
2009-10-26 03:55:00,17.604,17.644,17.456,17.577,1900000.0
2009-10-26 04:00:00,17.619,17.656,17.506,17.656,1650000.0
2009-10-26 04:05:00,17.522,17.676,17.522,17.599,2150000.0
2009-10-26 04:10:00,17.629,17.681,17.516,17.532,1900000.0
2009-10-26 04:15:00,17.65,17.674,17.465,17.504,3250000.0
2009-10-26 04:20:00,17.609,17.724,17.481,17.603,2300000.0
2009-10-26 04:25:00,17.636,17.685,17.541,17.657,1900000.0
2009-10-26 04:30:00,17.597,17.69,17.547,17.562,1700000.0
2009-10-26 04:35:00,17.534,17.669,17.496,17.515,2150000.0
2009-10-26 04:40:00,17.612,17.678,17.472,17.588,2000000.0
2009-10-26 04:45:00,17.515,17.644,17.493,17.553,1850000.0
2009-10-26 04:50:00,17.565,17.66,17.481,17.628,2150000.0
2009-10-26 04:55:00,17.572,17.642,17.498,17.633,2150000.0
2009-10-26 05:00:00,17.561,17.667,17.486,17.579,1600000.0
2009-10-26 05:05:00,17.532,17.638,17.461,17.513,2150000.0
2009-10-26 05:10:00,17.512,17.678,17.477,17.629,2450000.0
2009-10-26 05:15:00,17.579,17.656,17.481,17.481,2100000.0
2009-10-26 05:20:00,17.553,17.664,17.469,17.524,2450000.0
2009-10-26 05:25:00,17.553,17.693,17.481,17.572,1700000.0
2009-10-26 05:30:00,17.618,17.662,17.492,17.63,1950000.0
2009-10-26 05:35:00,17.644,17.674,17.449,17.604,2500000.0
2009-10-26 05:40:00,17.598,17.64,17.457,17.64,1300000.0
2009-10-26 05:45:00,17.57,17.65,17.497,17.633,2400000.0
2009-10-26 05:50:00,17.561,17.651,17.459,17.62,2450000.0
2009-10-26 05:55:00,17.592,17.652,17.484,17.608,2150000.0
2009-10-26 06:00:00,17.593,17.67,17.459,17.67,2650000.0
2009-10-26 06:05:00,17.477,17.62,17.477,17.599,2300000.0
2009-10-26 06:10:00,17.563,17.633,17.451,17.614,2200000.0
2009-10-26 06:15:00,17.574,17.629,17.474,17.612,2000000.0
2009-10-26 06:20:00,17.585,17.65,17.466,17.523,2550000.0
2009-10-26 06:25:00,17.585,17.638,17.455,17.581,2400000.0
2009-10-26 06:30:00,17.624,17.672,17.506,17.583,2200000.0
2009-10-26 06:35:00,17.497,17.7,17.497,17.663,2400000.0
2009-10-26 06:40:00,17.6,17.691,17.512,17.633,2500000.0
2009-10-26 06:45:00,17.588,17.693,17.502,17.516,2000000.0
2009-10-26 06:50:00,17.537,17.66,17.496,17.646,2250000.0
2009-10-26 06:55:00,17.555,17.689,17.472,17.587,2700000.0
2009-10-26 07:00:00,17.567,17.642,17.477,17.628,2250000.0
2009-10-26 07:05:00,17.66,17.677,17.484,17.597,2350000.0
2009-10-26 07:10:00,17.545,17.666,17.452,17.65,3250000.0
2009-10-26 07:15:00,17.595,17.673,17.501,17.606,2700000.0
2009-10-26 07:20:00,17.536,17.652,17.508,17.58,2050000.0
2009-10-26 07:25:00,17.664,17.698,17.523,17.604,1650000.0
2009-10-26 07:30:00,17.596,17.667,17.459,17.545,2250000.0
2009-10-26 07:35:00,17.64,17.658,17.496,17.608,2150000.0
2009-10-26 07:40:00,17.576,17.655,17.463,17.496,2400000.0
2009-10-26 07:45:00,17.521,17.657,17.481,17.542,2700000.0
2009-10-26 07:50:00,17.53,17.692,17.481,17.637,3400000.0
2009-10-26 07:55:00,17.608,17.675,17.51,17.622,3400000.0
2009-10-26 08:00:00,17.613,17.656,17.523,17.545,2150000.0
2009-10-26 08:05:00,17.551,17.71,17.491,17.56,3100000.0
2009-10-26 08:10:00,17.559,17.648,17.511,17.511,2250000.0
2009-10-26 08:15:00,17.635,17.672,17.499,17.503,2600000.0
2009-10-26 08:20:00,17.579,17.699,17.516,17.553,2450000.0
2009-10-26 08:25:00,17.559,17.679,17.525,17.637,2900000.0
2009-10-26 08:30:00,17.526,17.69,17.526,17.565,2250000.0
2009-10-26 08:35:00,17.672,17.706,17.52,17.616,2050000.0
2009-10-26 08:40:00,17.65,17.693,17.536,17.604,2200000.0
2009-10-26 08:45:00,17.669,17.698,17.555,17.676,2100000.0
2009-10-26 08:50:00,17.618,17.714,17.524,17.619,2150000.0
2009-10-26 08:55:00,17.608,17.693,17.542,17.597,2000000.0
2009-10-26 09:00:00,17.597,17.711,17.52,17.571,2600000.0
2009-10-26 09:05:00,17.663,17.711,17.529,17.693,3300000.0
2009-10-26 09:10:00,17.621,17.737,17.537,17.676,2350000.0
2009-10-26 09:15:00,17.645,17.679,17.482,17.626,2250000.0
2009-10-26 09:20:00,17.645,17.697,17.516,17.655,3000000.0
2009-10-26 09:25:00,17.535,17.696,17.535,17.649,2500000.0
2009-10-26 09:30:00,17.572,17.692,17.513,17.56,2550000.0
2009-10-26 09:35:00,17.512,17.653,17.476,17.533,2400000.0
2009-10-26 09:40:00,17.497,17.65,17.494,17.582,2200000.0
2009-10-26 09:45:00,17.52,17.708,17.506,17.632,3000000.0
2009-10-26 09:50:00,17.617,17.699,17.533,17.598,2250000.0
2009-10-26 09:55:00,17.634,17.707,17.526,17.605,2900000.0
2009-10-26 10:00:00,17.566,17.705,17.519,17.705,2350000.0
2009-10-26 10:05:00,17.638,17.772,17.546,17.698,2700000.0
2009-10-26 10:10:00,17.596,17.751,17.546,17.677,2650000.0
2009-10-26 10:15:00,17.549,17.724,17.517,17.662,2200000.0
2009-10-26 10:20:00,17.604,17.732,17.539,17.566,2600000.0
2009-10-26 10:25:00,17.559,17.718,17.533,17.649,2100000.0
2009-10-26 10:30:00,17.596,17.726,17.515,17.6,2450000.0
2009-10-26 10:35:00,17.666,17.717,17.51,17.54,2100000.0
2009-10-26 10:40:00,17.574,17.681,17.511,17.637,2250000.0
2009-10-26 10:45:00,17.547,17.689,17.528,17.663,2300000.0
2009-10-26 10:50:00,17.635,17.7,17.504,17.556,2400000.0
2009-10-26 10:55:00,17.511,17.676,17.511,17.528,1950000.0
2009-10-26 11:00:00,17.59,17.718,17.502,17.621,2450000.0
2009-10-26 11:05:00,17.563,17.684,17.531,17.639,2250000.0
2009-10-26 11:10:00,17.587,17.699,17.521,17.592,2150000.0
2009-10-26 11:15:00,17.597,17.724,17.498,17.675,2100000.0
2009-10-26 11:20:00,17.59,17.698,17.523,17.583,2250000.0
2009-10-26 11:25:00,17.564,17.686,17.539,17.552,2400000.0
2009-10-26 11:30:00,17.563,17.684,17.545,17.648,2200000.0
2009-10-26 11:35:00,17.561,17.72,17.528,17.624,2150000.0
2009-10-26 11:40:00,17.602,17.702,17.491,17.662,2550000.0
2009-10-26 11:45:00,17.602,17.721,17.514,17.539,2150000.0
2009-10-26 11:50:00,17.619,17.707,17.531,17.594,2150000.0
2009-10-26 11:55:00,17.631,17.7,17.546,17.55,2050000.0
2009-10-26 12:00:00,17.687,17.716,17.533,17.571,2700000.0
2009-10-26 12:05:00,17.668,17.71,17.563,17.641,2350000.0
2009-10-26 12:10:00,17.649,17.708,17.477,17.666,2050000.0
2009-10-26 12:15:00,17.592,17.658,17.528,17.562,2300000.0
2009-10-26 12:20:00,17.512,17.693,17.503,17.653,2950000.0
2009-10-26 12:25:00,17.669,17.673,17.525,17.665,2000000.0
2009-10-26 12:30:00,17.571,17.675,17.516,17.539,2000000.0
2009-10-26 12:35:00,17.636,17.667,17.512,17.517,2200000.0
2009-10-26 12:40:00,17.65,17.65,17.481,17.536,2250000.0
2009-10-26 12:45:00,17.627,17.665,17.494,17.552,2150000.0
2009-10-26 12:50:00,17.55,17.672,17.484,17.593,2250000.0
2009-10-26 12:55:00,17.551,17.652,17.486,17.541,2000000.0
2009-10-26 13:00:00,17.644,17.664,17.514,17.597,2250000.0
2009-10-26 13:05:00,17.533,17.653,17.475,17.564,2350000.0
2009-10-26 13:10:00,17.565,17.628,17.479,17.568,2200000.0
2009-10-26 13:15:00,17.61,17.661,17.497,17.55,2500000.0
2009-10-26 13:20:00,17.576,17.655,17.496,17.641,2200000.0
2009-10-26 13:25:00,17.64,17.689,17.519,17.537,2300000.0
2009-10-26 13:30:00,17.623,17.704,17.528,17.579,2350000.0
2009-10-26 13:35:00,17.636,17.699,17.539,17.653,2150000.0
2009-10-26 13:40:00,17.666,17.689,17.52,17.625,2650000.0
2009-10-26 13:45:00,17.636,17.678,17.527,17.581,2200000.0
2009-10-26 13:50:00,17.556,17.663,17.506,17.576,2000000.0
2009-10-26 13:55:00,17.635,17.635,17.47,17.528,2100000.0
2009-10-26 14:00:00,17.567,17.663,17.478,17.616,2350000.0
2009-10-26 14:05:00,17.583,17.634,17.45,17.481,2150000.0
2009-10-26 14:10:00,17.46,17.605,17.442,17.499,2300000.0
2009-10-26 14:15:00,17.546,17.645,17.461,17.526,2350000.0
2009-10-26 14:20:00,17.504,17.627,17.469,17.585,2550000.0
2009-10-26 14:25:00,17.599,17.62,17.457,17.572,2350000.0
2009-10-26 14:30:00,17.567,17.616,17.435,17.457,2300000.0
2009-10-26 14:35:00,17.464,17.645,17.449,17.501,2550000.0
2009-10-26 14:40:00,17.504,17.612,17.454,17.578,2450000.0
2009-10-26 14:45:00,17.595,17.667,17.49,17.51,2050000.0
2009-10-26 14:50:00,17.538,17.677,17.518,17.584,2200000.0
2009-10-26 14:55:00,17.563,17.662,17.474,17.638,2350000.0
2009-10-26 15:00:00,17.596,17.696,17.496,17.66,2000000.0
2009-10-26 15:05:00,17.651,17.707,17.525,17.669,1900000.0
2009-10-26 15:10:00,17.571,17.721,17.53,17.553,2100000.0
2009-10-26 15:15:00,17.667,17.688,17.516,17.527,2250000.0
2009-10-26 15:20:00,17.628,17.676,17.523,17.556,2850000.0
2009-10-26 15:25:00,17.65,17.665,17.493,17.551,2150000.0
2009-10-26 15:30:00,17.57,17.65,17.491,17.61,1900000.0
2009-10-26 15:35:00,17.613,17.685,17.497,17.588,2200000.0
2009-10-26 15:40:00,17.531,17.673,17.499,17.608,2350000.0
2009-10-26 15:45:00,17.53,17.711,17.49,17.679,2000000.0
2009-10-26 15:50:00,17.602,17.76,17.564,17.691,2250000.0
2009-10-26 15:55:00,17.644,17.722,17.566,17.636,1950000.0
2009-10-26 16:00:00,17.574,17.742,17.558,17.726,2500000.0
2009-10-26 16:05:00,17.73,17.754,17.587,17.726,2300000.0
2009-10-26 16:10:00,17.724,17.742,17.546,17.546,2250000.0
2009-10-26 16:15:00,17.672,17.734,17.567,17.701,2200000.0
2009-10-26 16:20:00,17.703,17.749,17.585,17.665,2300000.0
2009-10-26 16:25:00,17.611,17.713,17.518,17.565,2350000.0
2009-10-26 16:30:00,17.656,17.692,17.496,17.599,2200000.0
2009-10-26 16:35:00,17.531,17.705,17.48,17.63,2250000.0
2009-10-26 16:40:00,17.549,17.645,17.45,17.559,2350000.0
2009-10-26 16:45:00,17.514,17.638,17.472,17.5,2350000.0
2009-10-26 16:50:00,17.521,17.635,17.456,17.523,2050000.0
2009-10-26 16:55:00,17.488,17.632,17.44,17.48,2450000.0
2009-10-26 17:00:00,17.492,17.601,17.445,17.483,1950000.0
2009-10-26 17:05:00,17.509,17.618,17.426,17.606,2350000.0
2009-10-26 17:10:00,17.619,17.642,17.447,17.447,2150000.0
2009-10-26 17:15:00,17.463,17.583,17.374,17.455,2350000.0
2009-10-26 17:20:00,17.499,17.584,17.374,17.498,2100000.0
2009-10-26 17:25:00,17.524,17.579,17.37,17.529,2300000.0
2009-10-26 17:30:00,17.428,17.507,17.315,17.397,2350000.0
2009-10-26 17:35:00,17.494,17.494,17.32,17.485,2300000.0
2009-10-26 17:40:00,17.433,17.528,17.32,17.386,2800000.0
2009-10-26 17:45:00,17.43,17.531,17.371,17.472,2400000.0
2009-10-26 17:50:00,17.481,17.547,17.392,17.446,2400000.0
2009-10-26 17:55:00,17.504,17.526,17.316,17.344,2450000.0
2009-10-26 18:00:00,17.345,17.425,17.237,17.362,2200000.0
2009-10-26 18:05:00,17.312,17.405,17.205,17.263,2800000.0
2009-10-26 18:10:00,17.309,17.401,17.212,17.337,3150000.0
2009-10-26 18:15:00,17.263,17.384,17.224,17.268,3700000.0
2009-10-26 18:20:00,17.278,17.386,17.204,17.242,5500000.0
2009-10-26 18:25:00,17.246,17.391,17.201,17.254,3600000.0
2009-10-26 18:30:00,17.257,17.41,17.249,17.322,4950000.0
2009-10-26 18:35:00,17.312,17.382,17.221,17.284,3050000.0
2009-10-26 18:40:00,17.273,17.346,17.181,17.24,6850000.0
2009-10-26 18:45:00,17.218,17.299,17.118,17.211,4700000.0
2009-10-26 18:50:00,17.153,17.287,17.112,17.239,4450000.0
2009-10-26 18:55:00,17.199,17.328,17.156,17.288,4900000.0
2009-10-26 19:00:00,17.31,17.316,17.157,17.21,2200000.0
2009-10-26 19:05:00,17.183,17.287,17.122,17.201,2200000.0
2009-10-26 19:10:00,17.152,17.286,17.105,17.157,2250000.0
2009-10-26 19:15:00,17.186,17.25,16.968,17.071,1900000.0
2009-10-26 19:20:00,16.983,17.104,16.867,17.026,2150000.0
2009-10-26 19:25:00,16.962,17.087,16.902,16.964,2200000.0
2009-10-26 19:30:00,17.07,17.107,16.937,16.995,1950000.0
2009-10-26 19:35:00,16.992,17.118,16.971,17.027,1900000.0
2009-10-26 19:40:00,17.026,17.167,16.997,17.042,2250000.0
2009-10-26 19:45:00,17.034,17.144,16.993,17.092,2100000.0
2009-10-26 19:50:00,17.105,17.138,16.956,17.028,2050000.0
2009-10-26 19:55:00,17.112,17.124,16.962,17.007,2300000.0
2009-10-26 20:00:00,17.081,17.133,16.963,17.125,2350000.0
2009-10-26 20:05:00,17.046,17.177,16.974,17.107,2350000.0
2009-10-26 20:10:00,17.072,17.124,16.95,17.124,2450000.0
2009-10-26 20:15:00,17.031,17.116,16.947,16.997,2300000.0
2009-10-26 20:20:00,17.049,17.067,16.904,16.999,1900000.0
2009-10-26 20:25:00,16.923,17.076,16.913,17.024,1800000.0
2009-10-26 20:30:00,16.985,17.145,16.935,17.096,2150000.0
2009-10-26 20:35:00,17.08,17.101,16.956,17.029,2050000.0
2009-10-26 20:40:00,17.06,17.142,16.958,17.13,2200000.0
2009-10-26 20:45:00,17.116,17.13,16.932,17.014,2000000.0
2009-10-26 20:50:00,16.948,17.106,16.935,16.978,2050000.0
2009-10-26 20:55:00,16.974,17.102,16.953,17.071,1950000.0
2009-10-26 21:00:00,17.059,17.15,16.946,17.016,2850000.0
2009-10-26 21:05:00,17.074,17.136,16.966,17.069,2700000.0
2009-10-26 21:10:00,17.069,17.101,16.918,17.068,2050000.0
2009-10-26 21:15:00,17.117,17.158,16.973,17.112,2050000.0
2009-10-26 21:20:00,17.133,17.15,17.013,17.035,2500000.0
2009-10-26 21:25:00,17.085,17.139,16.935,16.962,1950000.0
2009-10-26 21:30:00,17.1,17.15,16.993,17.062,2500000.0
2009-10-26 21:35:00,17.115,17.161,16.977,17.089,1850000.0
2009-10-26 21:40:00,17.084,17.147,16.983,17.147,1800000.0
2009-10-26 21:45:00,17.08,17.151,17.006,17.037,1850000.0
2009-10-26 21:50:00,17.112,17.112,16.947,16.999,2250000.0
2009-10-26 21:55:00,17.07,17.098,16.983,17.098,2550000.0
2009-10-26 22:00:00,17.109,17.109,16.925,16.974,2550000.0
2009-10-26 22:05:00,17.043,17.103,16.957,17.03,1950000.0
2009-10-26 22:10:00,17.086,17.111,16.945,17.07,2500000.0
2009-10-26 22:15:00,17.107,17.11,16.912,17.046,2450000.0
2009-10-26 22:20:00,16.994,17.099,16.92,17.08,1600000.0
2009-10-26 22:25:00,17.049,17.123,16.967,17.035,1550000.0
2009-10-26 22:30:00,17.001,17.139,16.967,17.043,2550000.0
2009-10-26 22:35:00,17.014,17.131,16.96,17.083,1700000.0
2009-10-26 22:40:00,17.066,17.111,16.977,17.07,1400000.0
2009-10-26 22:45:00,17.059,17.086,16.884,16.967,1650000.0
2009-10-26 22:50:00,17.081,17.099,16.945,17.067,2100000.0
2009-10-26 22:55:00,17.065,17.078,16.913,17.037,1650000.0
2009-10-26 23:00:00,17.049,17.102,16.911,17.001,2700000.0
2009-10-26 23:05:00,17.02,17.056,16.906,17.01,3300000.0
2009-10-26 23:10:00,17.005,17.066,16.928,16.951,2750000.0
2009-10-26 23:15:00,17.03,17.072,17.018,17.04,2150000.0
2009-10-26 23:20:00,17.023,17.06,16.928,17.04,750000.0
2009-10-26 23:25:00,17.03,17.06,16.891,16.991,1550000.0
2009-10-26 23:30:00,17.001,17.07,16.905,17.018,650000.0
2009-10-26 23:35:00,16.952,17.09,16.947,17.07,3150000.0
2009-10-26 23:40:00,16.903,17.09,16.903,17.07,2900000.0
2009-10-26 23:45:00,17.08,17.08,16.948,17.019,2200000.0
2009-10-26 23:50:00,16.924,17.06,16.924,17.04,7350000.0
2009-10-26 23:55:00,17.05,17.05,17.01,17.04,8000000.0
2009-10-27 00:00:00,17.01,17.034,16.859,17.006,3100000.0
2009-10-27 00:05:00,16.936,17.046,16.846,16.992,2200000.0
2009-10-27 00:10:00,16.979,17.092,16.87,17.013,2600000.0
2009-10-27 00:15:00,16.939,17.052,16.889,16.993,2150000.0
2009-10-27 00:20:00,16.952,17.111,16.877,17.033,2200000.0
2009-10-27 00:25:00,17.017,17.056,16.888,16.973,1650000.0
2009-10-27 00:30:00,16.94,17.06,16.882,17.038,2000000.0
2009-10-27 00:35:00,17.066,17.089,16.918,16.939,1900000.0
2009-10-27 00:40:00,17.068,17.123,16.884,17.054,3000000.0
2009-10-27 00:45:00,16.962,17.084,16.923,17.04,3050000.0
2009-10-27 00:50:00,17.039,17.039,16.875,16.919,3500000.0
2009-10-27 00:55:00,16.925,17.056,16.878,17.011,1900000.0
2009-10-27 01:00:00,17.031,17.059,16.853,17.042,3150000.0
2009-10-27 01:05:00,16.995,17.075,16.881,16.917,2500000.0
2009-10-27 01:10:00,16.945,17.049,16.888,17.049,2200000.0
2009-10-27 01:15:00,17.051,17.083,16.856,16.961,3450000.0
2009-10-27 01:20:00,16.982,17.073,16.865,17.037,2500000.0
2009-10-27 01:25:00,16.942,17.068,16.916,17.034,2150000.0
2009-10-27 01:30:00,17.046,17.11,16.887,17.025,2650000.0
2009-10-27 01:35:00,17.11,17.11,16.868,17.1,4150000.0
2009-10-27 01:40:00,16.979,17.12,16.92,17.11,3600000.0
2009-10-27 01:45:00,16.916,17.098,16.843,17.026,3500000.0
2009-10-27 01:50:00,17.016,17.098,16.903,17.005,2950000.0
2009-10-27 01:55:00,17.002,17.067,16.878,16.95,2600000.0
2009-10-27 02:00:00,17.09,17.1,16.879,16.92,1950000.0
2009-10-27 02:05:00,16.948,17.048,16.889,17.039,3400000.0
2009-10-27 02:10:00,16.986,17.065,16.896,17.019,2300000.0
2009-10-27 02:15:00,17.021,17.14,16.882,17.037,2850000.0
2009-10-27 02:20:00,16.963,17.107,16.846,17.031,2200000.0
2009-10-27 02:25:00,17.06,17.108,16.921,17.077,3450000.0
2009-10-27 02:30:00,16.955,17.168,16.947,17.022,3500000.0
2009-10-27 02:35:00,17.043,17.117,16.949,17.058,2250000.0
2009-10-27 02:40:00,17.078,17.11,16.922,17.072,3600000.0
2009-10-27 02:45:00,16.966,17.113,16.93,17.075,3750000.0
2009-10-27 02:50:00,16.978,17.18,16.943,17.09,3250000.0
2009-10-27 02:55:00,16.952,17.14,16.952,16.965,5200000.0
2009-10-27 03:00:00,17.063,17.096,16.953,17.092,1800000.0
2009-10-27 03:05:00,17.089,17.164,16.93,17.082,2800000.0
2009-10-27 03:10:00,16.99,17.142,16.97,17.039,1900000.0
2009-10-27 03:15:00,17.067,17.146,16.981,17.066,2150000.0
2009-10-27 03:20:00,17.004,17.16,16.974,17.082,2150000.0
2009-10-27 03:25:00,17.086,17.14,16.976,17.097,2150000.0
2009-10-27 03:30:00,17.013,17.132,16.986,17.12,2100000.0
2009-10-27 03:35:00,17.068,17.134,16.983,17.059,1650000.0
2009-10-27 03:40:00,17.014,17.176,16.964,17.093,2350000.0
2009-10-27 03:45:00,17.122,17.16,16.987,17.066,3300000.0
2009-10-27 03:50:00,17.113,17.186,16.974,17.002,2050000.0
2009-10-27 03:55:00,17.1,17.18,16.964,17.18,2050000.0
2009-10-27 04:00:00,17.027,17.19,16.968,17.069,1550000.0
2009-10-27 04:05:00,17.004,17.2,16.977,17.112,1850000.0
2009-10-27 04:10:00,17.147,17.171,16.973,17.051,1800000.0
2009-10-27 04:15:00,17.144,17.183,16.981,17.029,3150000.0
2009-10-27 04:20:00,17.111,17.144,16.952,17.064,2450000.0
2009-10-27 04:25:00,17.076,17.135,16.988,17.113,1900000.0
2009-10-27 04:30:00,17.031,17.186,16.992,17.024,2150000.0
2009-10-27 04:35:00,17.116,17.163,17.005,17.061,1700000.0
2009-10-27 04:40:00,17.116,17.176,16.963,17.136,2400000.0
2009-10-27 04:45:00,17.031,17.176,17.008,17.101,2150000.0
2009-10-27 04:50:00,17.082,17.227,17.013,17.175,2150000.0
2009-10-27 04:55:00,17.071,17.194,17.029,17.165,2050000.0
2009-10-27 05:00:00,17.094,17.193,17.022,17.118,1600000.0
2009-10-27 05:05:00,17.115,17.199,17.043,17.078,2150000.0
2009-10-27 05:10:00,17.05,17.194,17.036,17.163,2450000.0
2009-10-27 05:15:00,17.123,17.193,17.034,17.034,2300000.0
2009-10-27 05:20:00,17.129,17.217,17.035,17.071,2450000.0
2009-10-27 05:25:00,17.108,17.19,17.032,17.13,2000000.0
2009-10-27 05:30:00,17.161,17.248,17.053,17.198,1900000.0
2009-10-27 05:35:00,17.163,17.198,17.033,17.15,2900000.0
2009-10-27 05:40:00,17.146,17.188,17.027,17.148,1850000.0
2009-10-27 05:45:00,17.111,17.205,17.043,17.174,2100000.0
2009-10-27 05:50:00,17.107,17.19,17.041,17.177,2450000.0
2009-10-27 05:55:00,17.115,17.209,16.979,17.159,2150000.0
2009-10-27 06:00:00,17.139,17.187,17.023,17.131,2600000.0
2009-10-27 06:05:00,17.032,17.153,17.022,17.149,2250000.0
2009-10-27 06:10:00,17.097,17.175,16.99,17.16,2250000.0
2009-10-27 06:15:00,17.116,17.201,17.014,17.169,2000000.0
2009-10-27 06:20:00,17.141,17.195,17.01,17.05,2450000.0
2009-10-27 06:25:00,17.143,17.213,17.025,17.113,2400000.0
2009-10-27 06:30:00,17.153,17.195,17.012,17.105,2200000.0
2009-10-27 06:35:00,17.045,17.189,17.04,17.166,2400000.0
2009-10-27 06:40:00,17.148,17.253,17.05,17.194,2500000.0
2009-10-27 06:45:00,17.115,17.211,17.032,17.043,2000000.0
2009-10-27 06:50:00,17.074,17.18,17.02,17.175,2350000.0
2009-10-27 06:55:00,17.18,17.19,17.01,17.101,2750000.0
2009-10-27 07:00:00,17.081,17.205,17.044,17.179,2250000.0
2009-10-27 07:05:00,17.065,17.206,17.025,17.139,2450000.0
2009-10-27 07:10:00,17.088,17.175,16.99,17.148,3150000.0
2009-10-27 07:15:00,17.137,17.2,17.027,17.146,3250000.0
2009-10-27 07:20:00,17.07,17.208,17.045,17.124,2050000.0
2009-10-27 07:25:00,17.111,17.203,17.038,17.121,2000000.0
2009-10-27 07:30:00,17.131,17.17,16.997,17.072,2250000.0
2009-10-27 07:35:00,17.135,17.165,17.007,17.101,2150000.0
2009-10-27 07:40:00,17.085,17.19,16.982,16.984,2600000.0
2009-10-27 07:45:00,17.052,17.19,17.041,17.148,3200000.0
2009-10-27 07:50:00,17.045,17.19,17.026,17.177,3050000.0
2009-10-27 07:55:00,17.132,17.2,17.009,17.128,3200000.0
2009-10-27 08:00:00,17.142,17.204,17.056,17.104,2100000.0
2009-10-27 08:05:00,17.08,17.203,16.999,17.079,2650000.0
2009-10-27 08:10:00,17.083,17.258,17.017,17.081,2250000.0
2009-10-27 08:15:00,17.178,17.213,17.032,17.038,2600000.0
2009-10-27 08:20:00,17.071,17.197,17.035,17.071,2400000.0
2009-10-27 08:25:00,17.09,17.216,16.993,17.128,2750000.0
2009-10-27 08:30:00,16.998,17.185,16.998,17.055,2250000.0
2009-10-27 08:35:00,17.181,17.183,17.009,17.104,2050000.0
2009-10-27 08:40:00,17.131,17.216,17.032,17.107,2200000.0
2009-10-27 08:45:00,17.132,17.164,16.995,17.152,2700000.0
2009-10-27 08:50:00,17.097,17.19,16.996,17.11,2150000.0
2009-10-27 08:55:00,17.099,17.206,17.034,17.101,2000000.0
2009-10-27 09:00:00,17.098,17.224,17.063,17.068,2600000.0
2009-10-27 09:05:00,17.19,17.213,17.04,17.177,3300000.0
2009-10-27 09:10:00,17.113,17.178,16.973,17.128,2500000.0
2009-10-27 09:15:00,17.111,17.148,16.954,17.106,2250000.0
2009-10-27 09:20:00,17.095,17.131,16.952,17.1,3000000.0
2009-10-27 09:25:00,16.989,17.152,16.989,17.12,2500000.0
2009-10-27 09:30:00,17.044,17.163,16.978,17.031,2550000.0
2009-10-27 09:35:00,17.002,17.153,16.964,17.058,2400000.0
2009-10-27 09:40:00,17.02,17.13,16.962,17.034,2200000.0
2009-10-27 09:45:00,16.904,17.138,16.904,17.058,3000000.0
2009-10-27 09:50:00,17.065,17.111,16.946,17.009,2250000.0
2009-10-27 09:55:00,17.051,17.103,16.907,16.972,2900000.0
2009-10-27 10:00:00,16.975,17.087,16.923,17.087,2350000.0
2009-10-27 10:05:00,17.011,17.102,16.939,17.092,2700000.0
2009-10-27 10:10:00,16.974,17.148,16.939,17.125,2650000.0
2009-10-27 10:15:00,16.992,17.141,16.932,17.092,2200000.0
2009-10-27 10:20:00,17.03,17.115,16.953,16.986,2600000.0
2009-10-27 10:25:00,16.991,17.111,16.929,17.057,2100000.0
2009-10-27 10:30:00,16.992,17.159,16.908,17.014,2450000.0
2009-10-27 10:35:00,17.055,17.136,16.925,16.933,2100000.0
2009-10-27 10:40:00,16.966,17.078,16.863,16.984,2250000.0
2009-10-27 10:45:00,16.922,17.106,16.915,17.038,2300000.0
2009-10-27 10:50:00,17.006,17.086,16.915,16.956,2400000.0
2009-10-27 10:55:00,16.905,17.074,16.905,16.921,1950000.0
2009-10-27 11:00:00,16.981,17.079,16.895,17.033,2450000.0
2009-10-27 11:05:00,16.929,17.07,16.925,17.025,2250000.0
2009-10-27 11:10:00,16.936,17.063,16.895,16.969,2150000.0
2009-10-27 11:15:00,16.921,17.051,16.887,17.048,2100000.0
2009-10-27 11:20:00,16.896,17.055,16.896,16.928,2250000.0
2009-10-27 11:25:00,16.915,17.082,16.902,16.939,2400000.0
2009-10-27 11:30:00,16.929,17.047,16.903,16.978,2200000.0
2009-10-27 11:35:00,16.891,17.054,16.872,16.991,2150000.0
2009-10-27 11:40:00,16.958,17.057,16.886,17.009,2550000.0
2009-10-27 11:45:00,16.944,17.048,16.866,16.883,2150000.0
2009-10-27 11:50:00,16.967,17.035,16.886,16.959,2150000.0
2009-10-27 11:55:00,16.968,17.044,16.89,16.89,2050000.0
2009-10-27 12:00:00,17.029,17.064,16.884,16.927,2700000.0
2009-10-27 12:05:00,17.018,17.045,16.908,17.002,2350000.0
2009-10-27 12:10:00,17.007,17.077,16.891,17.057,2050000.0
2009-10-27 12:15:00,16.986,17.092,16.94,16.998,2300000.0
2009-10-27 12:20:00,16.953,17.098,16.953,17.07,2950000.0
2009-10-27 12:25:00,17.073,17.097,16.947,17.097,2000000.0
2009-10-27 12:30:00,17.004,17.111,16.954,16.974,2000000.0
2009-10-27 12:35:00,17.066,17.101,16.93,16.951,2200000.0
2009-10-27 12:40:00,17.069,17.09,16.913,16.965,2250000.0
2009-10-27 12:45:00,17.021,17.082,16.917,16.974,2150000.0
2009-10-27 12:50:00,16.969,17.086,16.908,17.022,2250000.0
2009-10-27 12:55:00,16.976,17.082,16.939,16.975,2000000.0
2009-10-27 13:00:00,17.087,17.118,16.943,17.095,2250000.0
2009-10-27 13:05:00,17.0,17.15,16.955,17.042,2350000.0
2009-10-27 13:10:00,17.055,17.131,16.938,17.039,2200000.0
2009-10-27 13:15:00,16.992,17.102,16.938,16.979,2350000.0
2009-10-27 13:20:00,17.018,17.113,16.924,17.091,2200000.0
2009-10-27 13:25:00,17.077,17.103,16.92,16.981,2300000.0
2009-10-27 13:30:00,17.074,17.1,16.944,17.003,2350000.0
2009-10-27 13:35:00,17.061,17.121,16.957,17.079,2150000.0
2009-10-27 13:40:00,17.144,17.189,16.931,17.039,2650000.0
2009-10-27 13:45:00,17.026,17.094,16.936,17.003,2200000.0
2009-10-27 13:50:00,16.962,17.088,16.909,17.014,2000000.0
2009-10-27 13:55:00,17.096,17.112,16.925,17.013,2100000.0
2009-10-27 14:00:00,17.025,17.074,16.922,17.039,2350000.0
2009-10-27 14:05:00,17.009,17.05,16.791,16.909,2150000.0
2009-10-27 14:10:00,16.849,16.981,16.762,16.832,2300000.0
2009-10-27 14:15:00,16.886,16.979,16.781,16.894,2350000.0
2009-10-27 14:20:00,16.874,17.034,16.796,16.938,2550000.0
2009-10-27 14:25:00,16.957,16.971,16.792,16.951,2350000.0
2009-10-27 14:30:00,16.934,16.996,16.82,16.836,2300000.0
2009-10-27 14:35:00,16.867,17.051,16.867,16.912,2550000.0
2009-10-27 14:40:00,16.917,17.043,16.874,16.958,2450000.0
2009-10-27 14:45:00,16.95,17.04,16.864,16.877,2050000.0
2009-10-27 14:50:00,16.9,17.023,16.873,16.922,2200000.0
2009-10-27 14:55:00,16.909,17.023,16.845,16.999,2350000.0
2009-10-27 15:00:00,16.971,17.078,16.893,17.02,2000000.0
2009-10-27 15:05:00,17.025,17.091,16.882,17.058,1850000.0
2009-10-27 15:10:00,16.939,17.054,16.846,16.907,2100000.0
2009-10-27 15:15:00,17.022,17.054,16.856,16.858,2250000.0
2009-10-27 15:20:00,16.937,17.033,16.809,16.86,2850000.0
2009-10-27 15:25:00,16.924,16.977,16.803,16.863,2150000.0
2009-10-27 15:30:00,16.877,16.966,16.816,16.925,1900000.0
2009-10-27 15:35:00,16.904,16.956,16.782,16.842,2200000.0
2009-10-27 15:40:00,16.777,16.877,16.68,16.836,2350000.0
2009-10-27 15:45:00,16.743,16.896,16.69,16.896,2000000.0
2009-10-27 15:50:00,16.801,16.925,16.738,16.895,2250000.0
2009-10-27 15:55:00,16.846,16.902,16.723,16.742,1950000.0
2009-10-27 16:00:00,16.682,16.823,16.585,16.72,2500000.0
2009-10-27 16:05:00,16.7,16.704,16.459,16.655,2300000.0
2009-10-27 16:10:00,16.677,16.72,16.515,16.575,2250000.0
2009-10-27 16:15:00,16.683,16.725,16.565,16.71,2200000.0
2009-10-27 16:20:00,16.695,16.767,16.567,16.714,2300000.0
2009-10-27 16:25:00,16.657,16.812,16.62,16.736,2350000.0
2009-10-27 16:30:00,16.786,16.825,16.616,16.736,2200000.0
2009-10-27 16:35:00,16.657,16.781,16.621,16.76,2250000.0
2009-10-27 16:40:00,16.693,16.829,16.63,16.765,2350000.0
2009-10-27 16:45:00,16.713,16.838,16.677,16.681,2350000.0
2009-10-27 16:50:00,16.703,16.817,16.616,16.737,2050000.0
2009-10-27 16:55:00,16.666,16.804,16.648,16.692,2450000.0
2009-10-27 17:00:00,16.701,16.786,16.597,16.621,1950000.0
2009-10-27 17:05:00,16.674,16.783,16.597,16.783,2350000.0
2009-10-27 17:10:00,16.79,16.825,16.636,16.701,2150000.0
2009-10-27 17:15:00,16.723,16.814,16.603,16.685,2350000.0
2009-10-27 17:20:00,16.768,16.802,16.608,16.74,2100000.0
2009-10-27 17:25:00,16.73,16.772,16.567,16.772,2300000.0
2009-10-27 17:30:00,16.683,16.81,16.631,16.664,2350000.0
2009-10-27 17:35:00,16.757,16.781,16.612,16.781,2300000.0
2009-10-27 17:40:00,16.747,16.828,16.647,16.692,2800000.0
2009-10-27 17:45:00,16.728,16.84,16.658,16.771,2400000.0
2009-10-27 17:50:00,16.773,16.824,16.65,16.759,2400000.0
2009-10-27 17:55:00,16.803,16.852,16.665,16.676,2450000.0
2009-10-27 18:00:00,16.677,16.781,16.595,16.779,2200000.0
2009-10-27 18:05:00,16.743,16.785,16.586,16.638,2800000.0
2009-10-27 18:10:00,16.676,16.757,16.616,16.747,3150000.0
2009-10-27 18:15:00,16.673,16.744,16.594,16.609,3700000.0
2009-10-27 18:20:00,16.635,16.782,16.592,16.621,5500000.0
2009-10-27 18:25:00,16.619,16.708,16.513,16.531,3600000.0
2009-10-27 18:30:00,16.537,16.674,16.53,16.575,4950000.0
2009-10-27 18:35:00,16.548,16.671,16.495,16.574,3050000.0
2009-10-27 18:40:00,16.615,16.704,16.525,16.662,6850000.0
2009-10-27 18:45:00,16.638,16.792,16.558,16.676,4700000.0
2009-10-27 18:50:00,16.621,16.745,16.575,16.604,4450000.0
2009-10-27 18:55:00,16.659,16.671,16.54,16.656,4900000.0
2009-10-27 19:00:00,16.679,16.72,16.502,16.628,2250000.0
2009-10-27 19:05:00,16.598,16.699,16.499,16.558,2200000.0
2009-10-27 19:10:00,16.639,16.691,16.49,16.529,2300000.0
2009-10-27 19:15:00,16.562,16.628,16.475,16.624,1900000.0
2009-10-27 19:20:00,16.494,16.618,16.366,16.461,2150000.0
2009-10-27 19:25:00,16.4,16.536,16.352,16.405,2200000.0
2009-10-27 19:30:00,16.522,16.552,16.373,16.421,1950000.0
2009-10-27 19:35:00,16.514,16.524,16.385,16.42,2050000.0
2009-10-27 19:40:00,16.44,16.554,16.395,16.424,2250000.0
2009-10-27 19:45:00,16.6,16.61,16.382,16.512,1950000.0
2009-10-27 19:50:00,16.518,16.548,16.383,16.441,2100000.0
2009-10-27 19:55:00,16.536,16.6,16.401,16.443,2200000.0
2009-10-27 20:00:00,16.537,16.537,16.361,16.524,2350000.0
2009-10-27 20:05:00,16.474,16.571,16.38,16.512,2350000.0
2009-10-27 20:10:00,16.52,16.614,16.415,16.614,2450000.0
2009-10-27 20:15:00,16.527,16.616,16.46,16.527,2300000.0
2009-10-27 20:20:00,16.591,16.62,16.445,16.589,1800000.0
2009-10-27 20:25:00,16.475,16.614,16.454,16.547,1800000.0
2009-10-27 20:30:00,16.513,16.625,16.407,16.587,2350000.0
2009-10-27 20:35:00,16.592,16.604,16.388,16.5,2050000.0
2009-10-27 20:40:00,16.454,16.607,16.426,16.596,2200000.0
2009-10-27 20:45:00,16.624,16.653,16.451,16.554,2000000.0
2009-10-27 20:50:00,16.487,16.65,16.473,16.497,2150000.0
2009-10-27 20:55:00,16.646,16.646,16.488,16.585,1800000.0
2009-10-27 21:00:00,16.572,16.64,16.462,16.499,2750000.0
2009-10-27 21:05:00,16.584,16.626,16.459,16.597,2500000.0
2009-10-27 21:10:00,16.578,16.65,16.461,16.586,2150000.0
2009-10-27 21:15:00,16.607,16.65,16.458,16.57,2250000.0
2009-10-27 21:20:00,16.615,16.633,16.491,16.534,2500000.0
2009-10-27 21:25:00,16.589,16.634,16.431,16.503,2050000.0
2009-10-27 21:30:00,16.601,16.63,16.471,16.536,2500000.0
2009-10-27 21:35:00,16.547,16.617,16.459,16.572,1850000.0
2009-10-27 21:40:00,16.565,16.622,16.483,16.62,2150000.0
2009-10-27 21:45:00,16.569,16.619,16.462,16.525,1850000.0
2009-10-27 21:50:00,16.58,16.621,16.434,16.494,2200000.0
2009-10-27 21:55:00,16.576,16.631,16.467,16.631,2150000.0
2009-10-27 22:00:00,16.647,16.66,16.487,16.522,2550000.0
2009-10-27 22:05:00,16.586,16.686,16.519,16.581,1950000.0
2009-10-27 22:10:00,16.63,16.643,16.483,16.546,2550000.0
2009-10-27 22:15:00,16.621,16.68,16.491,16.562,2450000.0
2009-10-27 22:20:00,16.57,16.711,16.459,16.483,2950000.0
2009-10-27 22:25:00,16.604,16.654,16.502,16.582,1550000.0
2009-10-27 22:30:00,16.553,16.695,16.506,16.574,2450000.0
2009-10-27 22:35:00,16.63,16.719,16.526,16.643,1850000.0
2009-10-27 22:40:00,16.627,16.676,16.546,16.664,1550000.0
2009-10-27 22:45:00,16.539,16.702,16.539,16.602,1300000.0
2009-10-27 22:50:00,16.658,16.693,16.502,16.693,1750000.0
2009-10-27 22:55:00,16.642,16.705,16.546,16.646,700000.0
2009-10-27 23:00:00,16.677,16.7,16.529,16.69,2050000.0
2009-10-27 23:05:00,16.7,16.7,16.521,16.68,3350000.0
2009-10-27 23:10:00,16.615,16.69,16.538,16.69,2500000.0
2009-10-27 23:15:00,16.593,16.7,16.493,16.531,1850000.0
2009-10-27 23:20:00,16.603,16.69,16.508,16.68,2200000.0
2009-10-27 23:25:00,16.68,16.72,16.67,16.71,2250000.0
2009-10-27 23:30:00,16.601,16.72,16.483,16.72,2150000.0
2009-10-27 23:35:00,16.72,16.72,16.502,16.621,2350000.0
2009-10-27 23:40:00,16.574,16.71,16.503,16.7,2250000.0
2009-10-27 23:45:00,16.516,16.71,16.456,16.7,2000000.0
2009-10-27 23:50:00,16.524,16.73,16.524,16.72,2550000.0
2009-10-27 23:55:00,16.611,16.73,16.496,16.72,4700000.0
2009-10-28 00:00:00,16.672,16.724,16.537,16.654,2950000.0
2009-10-28 00:05:00,16.582,16.763,16.58,16.589,1600000.0
2009-10-28 00:10:00,16.609,16.685,16.508,16.685,1700000.0
2009-10-28 00:15:00,16.596,16.73,16.547,16.654,2050000.0
2009-10-28 00:20:00,16.519,16.742,16.519,16.665,2350000.0
2009-10-28 00:25:00,16.67,16.723,16.523,16.618,1650000.0
2009-10-28 00:30:00,16.599,16.729,16.525,16.693,1900000.0
2009-10-28 00:35:00,16.71,16.71,16.569,16.69,2800000.0
2009-10-28 00:40:00,16.705,16.73,16.557,16.68,2300000.0
2009-10-28 00:45:00,16.645,16.735,16.551,16.676,1900000.0
2009-10-28 00:50:00,16.69,16.748,16.572,16.581,3300000.0
2009-10-28 00:55:00,16.693,16.712,16.541,16.681,1900000.0
2009-10-28 01:00:00,16.715,16.74,16.548,16.69,3250000.0
2009-10-28 01:05:00,16.656,16.76,16.556,16.72,3300000.0
2009-10-28 01:10:00,16.6,16.74,16.543,16.72,3850000.0
2009-10-28 01:15:00,16.705,16.734,16.548,16.617,2750000.0
2009-10-28 01:20:00,16.652,16.744,16.555,16.693,2500000.0
2009-10-28 01:25:00,16.629,16.729,16.547,16.637,2150000.0
2009-10-28 01:30:00,16.677,16.743,16.53,16.682,2750000.0
2009-10-28 01:35:00,16.72,16.72,16.529,16.708,4150000.0
2009-10-28 01:40:00,16.627,16.754,16.593,16.718,3000000.0
2009-10-28 01:45:00,16.541,16.718,16.502,16.691,3500000.0
2009-10-28 01:50:00,16.714,16.714,16.542,16.632,3700000.0
2009-10-28 01:55:00,16.64,16.768,16.579,16.73,2350000.0
2009-10-28 02:00:00,16.66,16.748,16.565,16.605,1950000.0
2009-10-28 02:05:00,16.622,16.747,16.574,16.721,3400000.0
2009-10-28 02:10:00,16.674,16.728,16.579,16.719,2300000.0
2009-10-28 02:15:00,16.724,16.764,16.572,16.713,2800000.0
2009-10-28 02:20:00,16.644,16.764,16.543,16.656,2250000.0
2009-10-28 02:25:00,16.702,16.748,16.569,16.704,3450000.0
2009-10-28 02:30:00,16.615,16.808,16.533,16.639,3500000.0
2009-10-28 02:35:00,16.652,16.726,16.541,16.638,2250000.0
2009-10-28 02:40:00,16.67,16.689,16.507,16.602,3600000.0
2009-10-28 02:45:00,16.522,16.667,16.494,16.643,3750000.0
2009-10-28 02:50:00,16.607,16.751,16.535,16.662,3250000.0
2009-10-28 02:55:00,16.501,16.686,16.5,16.531,4500000.0
2009-10-28 03:00:00,16.532,16.673,16.514,16.549,1950000.0
2009-10-28 03:05:00,16.67,16.67,16.51,16.636,1750000.0
2009-10-28 03:10:00,16.63,16.687,16.522,16.67,2250000.0
2009-10-28 03:15:00,16.687,16.757,16.506,16.632,1950000.0
2009-10-28 03:20:00,16.656,16.698,16.523,16.664,1750000.0
2009-10-28 03:25:00,16.578,16.711,16.563,16.682,1200000.0
2009-10-28 03:30:00,16.663,16.724,16.556,16.673,2300000.0
2009-10-28 03:35:00,16.615,16.674,16.57,16.622,800000.0
2009-10-28 03:40:00,16.612,16.716,16.548,16.681,1800000.0
2009-10-28 03:45:00,16.687,16.73,16.561,16.645,2150000.0
2009-10-28 03:50:00,16.689,16.734,16.565,16.688,1650000.0
2009-10-28 03:55:00,16.73,16.73,16.574,16.653,1350000.0
2009-10-28 04:00:00,16.718,16.733,16.57,16.619,2050000.0
2009-10-28 04:05:00,16.58,16.751,16.58,16.693,1950000.0
2009-10-28 04:10:00,16.718,16.785,16.616,16.626,1850000.0
2009-10-28 04:15:00,16.731,16.745,16.537,16.586,2950000.0
2009-10-28 04:20:00,16.691,16.729,16.573,16.685,1850000.0
2009-10-28 04:25:00,16.679,16.725,16.598,16.712,2350000.0
2009-10-28 04:30:00,16.646,16.736,16.624,16.71,1350000.0
2009-10-28 04:35:00,16.696,16.766,16.637,16.664,1200000.0
2009-10-28 04:40:00,16.703,16.743,16.573,16.728,1850000.0
2009-10-28 04:45:00,16.617,16.727,16.562,16.636,2100000.0
2009-10-28 04:50:00,16.687,16.74,16.525,16.7,2100000.0
2009-10-28 04:55:00,16.598,16.729,16.52,16.674,2300000.0
2009-10-28 05:00:00,16.625,16.732,16.549,16.636,2000000.0
2009-10-28 05:05:00,16.63,16.724,16.523,16.573,2150000.0
2009-10-28 05:10:00,16.585,16.719,16.517,16.65,2600000.0
2009-10-28 05:15:00,16.646,16.739,16.516,16.516,2050000.0
2009-10-28 05:20:00,16.635,16.704,16.544,16.61,2250000.0
2009-10-28 05:25:00,16.652,16.743,16.573,16.646,1800000.0
2009-10-28 05:30:00,16.687,16.746,16.525,16.699,1900000.0
2009-10-28 05:35:00,16.714,16.76,16.549,16.69,2900000.0
2009-10-28 05:40:00,16.685,16.708,16.548,16.67,1750000.0
2009-10-28 05:45:00,16.634,16.695,16.491,16.671,2300000.0
2009-10-28 05:50:00,16.592,16.699,16.519,16.657,2450000.0
2009-10-28 05:55:00,16.632,16.675,16.523,16.66,2150000.0
2009-10-28 06:00:00,16.612,16.682,16.472,16.611,2600000.0
2009-10-28 06:05:00,16.52,16.688,16.52,16.633,2150000.0
2009-10-28 06:10:00,16.593,16.658,16.465,16.653,2100000.0
2009-10-28 06:15:00,16.604,16.65,16.496,16.646,2000000.0
2009-10-28 06:20:00,16.616,16.667,16.484,16.537,2450000.0
2009-10-28 06:25:00,16.606,16.672,16.509,16.602,2400000.0
2009-10-28 06:30:00,16.64,16.64,16.465,16.542,2200000.0
2009-10-28 06:35:00,16.504,16.644,16.478,16.644,2400000.0
2009-10-28 06:40:00,16.59,16.683,16.517,16.636,2500000.0
2009-10-28 06:45:00,16.598,16.676,16.516,16.523,2000000.0
2009-10-28 06:50:00,16.543,16.668,16.466,16.64,2250000.0
2009-10-28 06:55:00,16.558,16.693,16.504,16.611,2700000.0
2009-10-28 07:00:00,16.567,16.66,16.46,16.616,2200000.0
2009-10-28 07:05:00,16.551,16.692,16.476,16.597,2450000.0
2009-10-28 07:10:00,16.553,16.667,16.463,16.606,3150000.0
2009-10-28 07:15:00,16.593,16.657,16.451,16.595,3250000.0
2009-10-28 07:20:00,16.531,16.656,16.495,16.572,2050000.0
2009-10-28 07:25:00,16.577,16.649,16.463,16.599,2000000.0
2009-10-28 07:30:00,16.617,16.704,16.519,16.559,2250000.0
2009-10-28 07:35:00,16.65,16.674,16.501,16.616,2100000.0
2009-10-28 07:40:00,16.604,16.678,16.516,16.536,2400000.0
2009-10-28 07:45:00,16.537,16.692,16.49,16.604,3200000.0
2009-10-28 07:50:00,16.54,16.667,16.497,16.643,3400000.0
2009-10-28 07:55:00,16.611,16.73,16.488,16.633,3650000.0
2009-10-28 08:00:00,16.626,16.647,16.498,16.561,2150000.0
2009-10-28 08:05:00,16.71,16.733,16.524,16.603,2850000.0
2009-10-28 08:10:00,16.544,16.697,16.514,16.554,2250000.0
2009-10-28 08:15:00,16.678,16.72,16.491,16.523,2600000.0
2009-10-28 08:20:00,16.588,16.666,16.498,16.535,2400000.0
2009-10-28 08:25:00,16.552,16.673,16.482,16.61,2750000.0
2009-10-28 08:30:00,16.545,16.68,16.517,16.536,1950000.0
2009-10-28 08:35:00,16.671,16.682,16.534,16.598,2000000.0
2009-10-28 08:40:00,16.637,16.696,16.546,16.608,2200000.0
2009-10-28 08:45:00,16.66,16.706,16.509,16.687,2700000.0
2009-10-28 08:50:00,16.641,16.684,16.528,16.622,2150000.0
2009-10-28 08:55:00,16.631,16.722,16.549,16.634,2000000.0
2009-10-28 09:00:00,16.612,16.755,16.563,16.568,2600000.0
2009-10-28 09:05:00,16.683,16.734,16.538,16.689,3300000.0
2009-10-28 09:10:00,16.626,16.718,16.53,16.682,2500000.0
2009-10-28 09:15:00,16.684,16.707,16.514,16.658,2250000.0
2009-10-28 09:20:00,16.665,16.683,16.516,16.631,3000000.0
2009-10-28 09:25:00,16.569,16.71,16.529,16.657,2500000.0
2009-10-28 09:30:00,16.577,16.695,16.487,16.546,2550000.0
2009-10-28 09:35:00,16.531,16.685,16.503,16.582,2400000.0
2009-10-28 09:40:00,16.539,16.702,16.525,16.64,2250000.0
2009-10-28 09:45:00,16.547,16.683,16.536,16.637,3000000.0
2009-10-28 09:50:00,16.624,16.684,16.507,16.572,2300000.0
2009-10-28 09:55:00,16.63,16.68,16.518,16.601,2900000.0
2009-10-28 10:00:00,16.567,16.688,16.469,16.633,2350000.0
2009-10-28 10:05:00,16.581,16.646,16.475,16.589,2700000.0
2009-10-28 10:10:00,16.477,16.619,16.419,16.618,2650000.0
2009-10-28 10:15:00,16.492,16.699,16.492,16.651,2200000.0
2009-10-28 10:20:00,16.548,16.643,16.486,16.531,2600000.0
2009-10-28 10:25:00,16.493,16.655,16.475,16.614,2100000.0
2009-10-28 10:30:00,16.55,16.677,16.481,16.557,2450000.0
2009-10-28 10:35:00,16.618,16.679,16.469,16.508,2100000.0
2009-10-28 10:40:00,16.557,16.653,16.469,16.59,2250000.0
2009-10-28 10:45:00,16.5,16.634,16.454,16.585,2300000.0
2009-10-28 10:50:00,16.575,16.644,16.443,16.492,2400000.0
2009-10-28 10:55:00,16.47,16.602,16.433,16.433,1950000.0
2009-10-28 11:00:00,16.482,16.627,16.413,16.509,2450000.0
2009-10-28 11:05:00,16.44,16.606,16.419,16.521,2250000.0
2009-10-28 11:10:00,16.464,16.59,16.426,16.516,2150000.0
2009-10-28 11:15:00,16.482,16.643,16.416,16.58,2100000.0
2009-10-28 11:20:00,16.453,16.612,16.453,16.475,2250000.0
2009-10-28 11:25:00,16.454,16.605,16.391,16.431,2400000.0
2009-10-28 11:30:00,16.439,16.558,16.392,16.502,2200000.0
2009-10-28 11:35:00,16.408,16.567,16.398,16.488,2150000.0
2009-10-28 11:40:00,16.47,16.532,16.36,16.523,2550000.0
2009-10-28 11:45:00,16.457,16.573,16.369,16.412,2150000.0
2009-10-28 11:50:00,16.479,16.548,16.341,16.458,2150000.0
2009-10-28 11:55:00,16.504,16.56,16.405,16.412,2050000.0
2009-10-28 12:00:00,16.519,16.574,16.333,16.419,2700000.0
2009-10-28 12:05:00,16.516,16.543,16.401,16.507,2350000.0
2009-10-28 12:10:00,16.51,16.553,16.386,16.546,2050000.0
2009-10-28 12:15:00,16.465,16.604,16.406,16.483,2300000.0
2009-10-28 12:20:00,16.519,16.606,16.406,16.538,2950000.0
2009-10-28 12:25:00,16.551,16.585,16.424,16.556,2000000.0
2009-10-28 12:30:00,16.466,16.595,16.405,16.458,2000000.0
2009-10-28 12:35:00,16.548,16.588,16.438,16.457,2200000.0
2009-10-28 12:40:00,16.57,16.584,16.437,16.481,2250000.0
2009-10-28 12:45:00,16.581,16.581,16.379,16.432,2150000.0
2009-10-28 12:50:00,16.447,16.53,16.361,16.47,2250000.0
2009-10-28 12:55:00,16.409,16.521,16.382,16.417,2000000.0
2009-10-28 13:00:00,16.524,16.531,16.343,16.487,2250000.0
2009-10-28 13:05:00,16.444,16.603,16.353,16.428,2350000.0
2009-10-28 13:10:00,16.432,16.495,16.307,16.376,2200000.0
2009-10-28 13:15:00,16.3,16.456,16.271,16.342,2350000.0
2009-10-28 13:20:00,16.38,16.408,16.23,16.398,2200000.0
2009-10-28 13:25:00,16.386,16.479,16.232,16.243,2300000.0
2009-10-28 13:30:00,16.339,16.339,16.193,16.238,2350000.0
2009-10-28 13:35:00,16.294,16.344,16.194,16.297,2150000.0
2009-10-28 13:40:00,16.363,16.386,16.205,16.317,2650000.0
2009-10-28 13:45:00,16.333,16.382,16.185,16.262,2200000.0
2009-10-28 13:50:00,16.266,16.362,16.199,16.298,2000000.0
2009-10-28 13:55:00,16.344,16.393,16.189,16.269,2100000.0
2009-10-28 14:00:00,16.295,16.353,16.174,16.353,2350000.0
2009-10-28 14:05:00,16.306,16.334,16.162,16.285,2150000.0
2009-10-28 14:10:00,16.176,16.37,16.152,16.254,2300000.0
2009-10-28 14:15:00,16.298,16.383,16.203,16.281,2350000.0
2009-10-28 14:20:00,16.237,16.351,16.188,16.321,2550000.0
2009-10-28 14:25:00,16.348,16.387,16.205,16.375,2350000.0
2009-10-28 14:30:00,16.377,16.389,16.221,16.256,2300000.0
2009-10-28 14:35:00,16.271,16.414,16.23,16.27,2550000.0
2009-10-28 14:40:00,16.283,16.378,16.195,16.328,2450000.0
2009-10-28 14:45:00,16.348,16.397,16.218,16.254,2050000.0
2009-10-28 14:50:00,16.276,16.423,16.243,16.296,2200000.0
2009-10-28 14:55:00,16.298,16.468,16.229,16.449,2350000.0
2009-10-28 15:00:00,16.38,16.421,16.269,16.375,2000000.0
2009-10-28 15:05:00,16.37,16.406,16.229,16.362,1850000.0
2009-10-28 15:10:00,16.272,16.412,16.233,16.233,2100000.0
2009-10-28 15:15:00,16.368,16.399,16.228,16.239,2250000.0
2009-10-28 15:20:00,16.358,16.392,16.188,16.256,2850000.0
2009-10-28 15:25:00,16.366,16.367,16.209,16.271,2150000.0
2009-10-28 15:30:00,16.274,16.413,16.194,16.407,1900000.0
2009-10-28 15:35:00,16.404,16.481,16.267,16.397,2200000.0
2009-10-28 15:40:00,16.341,16.505,16.289,16.439,2350000.0
2009-10-28 15:45:00,16.361,16.497,16.316,16.438,2000000.0
2009-10-28 15:50:00,16.333,16.455,16.285,16.4,2250000.0
2009-10-28 15:55:00,16.35,16.443,16.255,16.351,1950000.0
2009-10-28 16:00:00,16.292,16.421,16.144,16.307,2500000.0
2009-10-28 16:05:00,16.314,16.381,16.203,16.381,2300000.0
2009-10-28 16:10:00,16.382,16.446,16.259,16.259,2250000.0
2009-10-28 16:15:00,16.36,16.404,16.238,16.391,2200000.0
2009-10-28 16:20:00,16.362,16.385,16.2,16.363,2300000.0
2009-10-28 16:25:00,16.307,16.412,16.245,16.309,2350000.0
2009-10-28 16:30:00,16.367,16.389,16.202,16.345,2200000.0
2009-10-28 16:35:00,16.256,16.38,16.227,16.38,2250000.0
2009-10-28 16:40:00,16.302,16.391,16.203,16.309,2350000.0
2009-10-28 16:45:00,16.284,16.396,16.223,16.23,2350000.0
2009-10-28 16:50:00,16.243,16.363,16.154,16.24,2050000.0
2009-10-28 16:55:00,16.166,16.314,16.147,16.216,2450000.0
2009-10-28 17:00:00,16.209,16.306,16.127,16.184,1950000.0
2009-10-28 17:05:00,16.23,16.358,16.151,16.337,2350000.0
2009-10-28 17:10:00,16.325,16.345,16.19,16.205,2150000.0
2009-10-28 17:15:00,16.214,16.33,16.168,16.238,2350000.0
2009-10-28 17:20:00,16.341,16.342,16.15,16.259,2100000.0
2009-10-28 17:25:00,16.318,16.343,16.159,16.3,2300000.0
2009-10-28 17:30:00,16.211,16.308,16.106,16.212,2350000.0
2009-10-28 17:35:00,16.274,16.28,16.114,16.264,2300000.0
2009-10-28 17:40:00,16.232,16.275,16.103,16.125,2800000.0
2009-10-28 17:45:00,16.19,16.31,16.105,16.228,2400000.0
2009-10-28 17:50:00,16.226,16.243,16.07,16.197,2400000.0
2009-10-28 17:55:00,16.259,16.28,16.124,16.163,2450000.0
2009-10-28 18:00:00,16.134,16.273,16.075,16.273,2200000.0
2009-10-28 18:05:00,16.238,16.27,16.112,16.159,2800000.0
2009-10-28 18:10:00,16.155,16.268,16.109,16.256,3150000.0
2009-10-28 18:15:00,16.169,16.266,16.108,16.109,3700000.0
2009-10-28 18:20:00,16.147,16.261,16.037,16.054,5500000.0
2009-10-28 18:25:00,16.05,16.212,15.991,16.053,3600000.0
2009-10-28 18:30:00,16.064,16.2,16.028,16.068,4950000.0
2009-10-28 18:35:00,16.064,16.141,15.974,16.084,3050000.0
2009-10-28 18:40:00,16.085,16.213,16.028,16.126,6850000.0
2009-10-28 18:45:00,16.12,16.211,16.052,16.13,4700000.0
2009-10-28 18:50:00,16.099,16.182,15.994,16.085,4450000.0
2009-10-28 18:55:00,16.051,16.151,16.033,16.033,4900000.0
2009-10-28 19:00:00,16.149,16.149,15.966,16.076,2150000.0
2009-10-28 19:05:00,16.091,16.18,16.028,16.088,2200000.0
2009-10-28 19:10:00,16.074,16.209,16.027,16.069,2100000.0
2009-10-28 19:15:00,16.11,16.222,16.059,16.194,1900000.0
2009-10-28 19:20:00,16.072,16.203,16.052,16.178,2150000.0
2009-10-28 19:25:00,16.116,16.212,16.058,16.091,2200000.0
2009-10-28 19:30:00,16.209,16.229,16.069,16.105,1950000.0
2009-10-28 19:35:00,16.2,16.2,16.059,16.197,1850000.0
2009-10-28 19:40:00,16.084,16.231,16.057,16.115,2250000.0
2009-10-28 19:45:00,16.108,16.215,16.076,16.186,2100000.0
2009-10-28 19:50:00,16.181,16.237,16.026,16.137,2300000.0
2009-10-28 19:55:00,16.194,16.233,16.085,16.106,2300000.0
2009-10-28 20:00:00,16.199,16.221,16.073,16.199,2350000.0
2009-10-28 20:05:00,16.123,16.251,16.037,16.189,2350000.0
2009-10-28 20:10:00,16.175,16.236,16.043,16.207,2450000.0
2009-10-28 20:15:00,16.091,16.202,16.014,16.1,2300000.0
2009-10-28 20:20:00,16.15,16.18,15.998,16.02,2100000.0
2009-10-28 20:25:00,16.019,16.163,16.017,16.108,1800000.0
2009-10-28 20:30:00,16.089,16.206,16.0,16.17,2200000.0
2009-10-28 20:35:00,16.172,16.176,16.022,16.094,2050000.0
2009-10-28 20:40:00,16.095,16.198,16.003,16.129,2100000.0
2009-10-28 20:45:00,16.16,16.165,15.996,16.089,2000000.0
2009-10-28 20:50:00,16.029,16.152,16.015,16.036,2000000.0
2009-10-28 20:55:00,16.14,16.17,16.031,16.139,2000000.0
2009-10-28 21:00:00,16.136,16.179,15.998,16.049,2800000.0
2009-10-28 21:05:00,16.142,16.208,16.026,16.136,2750000.0
2009-10-28 21:10:00,16.119,16.159,15.984,16.102,2200000.0
2009-10-28 21:15:00,16.096,16.196,15.989,16.094,2200000.0
2009-10-28 21:20:00,16.155,16.197,16.024,16.067,2500000.0
2009-10-28 21:25:00,16.112,16.155,15.993,16.017,2050000.0
2009-10-28 21:30:00,16.122,16.15,15.958,16.043,2500000.0
2009-10-28 21:35:00,16.095,16.116,15.952,16.026,1850000.0
2009-10-28 21:40:00,16.053,16.136,15.943,16.097,2150000.0
2009-10-28 21:45:00,16.056,16.178,15.984,16.074,1850000.0
2009-10-28 21:50:00,16.133,16.157,15.976,16.007,2200000.0
2009-10-28 21:55:00,16.05,16.138,15.961,16.133,2150000.0
2009-10-28 22:00:00,16.141,16.164,15.976,16.13,2400000.0
2009-10-28 22:05:00,16.059,16.146,15.994,16.072,1950000.0
2009-10-28 22:10:00,16.132,16.143,15.997,16.13,1900000.0
2009-10-28 22:15:00,16.14,16.179,15.994,16.072,2600000.0
2009-10-28 22:20:00,16.043,16.184,15.961,16.018,2550000.0
2009-10-28 22:25:00,16.091,16.188,15.975,16.079,1450000.0
2009-10-28 22:30:00,15.973,16.122,15.954,16.045,2300000.0
2009-10-28 22:35:00,16.036,16.139,15.988,16.125,1600000.0
2009-10-28 22:40:00,16.092,16.167,15.992,16.113,2000000.0
2009-10-28 22:45:00,16.056,16.128,15.992,16.017,500000.0
2009-10-28 22:50:00,16.121,16.137,15.989,16.124,1750000.0
2009-10-28 22:55:00,16.049,16.141,15.988,16.105,1250000.0
2009-10-28 23:00:00,16.123,16.13,15.976,16.06,2700000.0
2009-10-28 23:05:00,16.065,16.13,15.955,16.11,3400000.0
2009-10-28 23:10:00,16.045,16.127,15.968,16.025,2050000.0
2009-10-28 23:15:00,16.068,16.15,15.913,16.14,2100000.0
2009-10-28 23:20:00,16.043,16.19,15.948,16.18,1900000.0
2009-10-28 23:25:00,16.19,16.19,15.954,16.18,1500000.0
2009-10-28 23:30:00,16.041,16.2,15.945,16.045,1500000.0
2009-10-28 23:35:00,16.18,16.21,16.18,16.19,3500000.0
2009-10-28 23:40:00,16.014,16.2,15.943,16.2,2450000.0
2009-10-28 23:45:00,16.19,16.2,15.975,15.988,1600000.0
2009-10-28 23:50:00,15.964,16.2,15.929,15.99,2550000.0
2009-10-28 23:55:00,16.19,16.19,15.943,16.056,2550000.0
2009-10-29 00:00:00,16.072,16.142,15.957,16.071,3100000.0
2009-10-29 00:05:00,15.963,16.113,15.927,16.091,2200000.0
2009-10-29 00:10:00,16.065,16.124,15.941,16.089,2600000.0
2009-10-29 00:15:00,15.984,16.19,15.971,16.18,2600000.0
2009-10-29 00:20:00,15.979,16.181,15.979,16.175,2500000.0
2009-10-29 00:25:00,16.143,16.2,16.052,16.18,1550000.0
2009-10-29 00:30:00,16.029,16.194,16.029,16.194,1150000.0
2009-10-29 00:35:00,16.194,16.201,16.035,16.046,1850000.0
2009-10-29 00:40:00,16.159,16.19,15.995,16.19,3000000.0
2009-10-29 00:45:00,16.098,16.206,16.033,16.2,2950000.0
2009-10-29 00:50:00,16.138,16.236,16.035,16.065,3300000.0
2009-10-29 00:55:00,16.041,16.2,16.041,16.2,2700000.0
2009-10-29 01:00:00,16.195,16.244,16.023,16.177,3250000.0
2009-10-29 01:05:00,16.148,16.227,16.04,16.078,3000000.0
2009-10-29 01:10:00,16.06,16.19,16.003,16.19,3850000.0
2009-10-29 01:15:00,16.158,16.207,15.981,16.085,3450000.0
2009-10-29 01:20:00,16.155,16.21,16.058,16.17,2450000.0
2009-10-29 01:25:00,16.093,16.21,16.023,16.131,2150000.0
2009-10-29 01:30:00,16.163,16.188,16.029,16.149,2900000.0
2009-10-29 01:35:00,16.11,16.228,16.056,16.194,3950000.0
2009-10-29 01:40:00,16.112,16.193,16.028,16.177,3000000.0
2009-10-29 01:45:00,16.003,16.18,15.988,16.147,3500000.0
2009-10-29 01:50:00,16.16,16.174,16.01,16.146,2950000.0
2009-10-29 01:55:00,16.132,16.216,16.04,16.09,2550000.0
2009-10-29 02:00:00,16.23,16.24,16.062,16.106,1950000.0
2009-10-29 02:05:00,16.095,16.228,16.017,16.155,3400000.0
2009-10-29 02:10:00,16.122,16.203,16.006,16.149,2300000.0
2009-10-29 02:15:00,16.168,16.229,16.021,16.152,3100000.0
2009-10-29 02:20:00,16.1,16.177,15.974,16.105,2300000.0
2009-10-29 02:25:00,16.122,16.18,16.008,16.16,3450000.0
2009-10-29 02:30:00,16.021,16.214,16.006,16.118,3500000.0
2009-10-29 02:35:00,16.111,16.254,16.055,16.221,2250000.0
2009-10-29 02:40:00,16.232,16.268,16.059,16.122,3600000.0
2009-10-29 02:45:00,16.085,16.322,16.085,16.229,3750000.0
2009-10-29 02:50:00,16.12,16.326,16.084,16.263,3250000.0
2009-10-29 02:55:00,16.08,16.257,16.08,16.114,4500000.0
2009-10-29 03:00:00,16.222,16.244,16.111,16.131,1450000.0
2009-10-29 03:05:00,16.237,16.277,16.103,16.216,2050000.0
2009-10-29 03:10:00,16.174,16.287,16.1,16.231,1650000.0
2009-10-29 03:15:00,16.229,16.264,16.084,16.157,1850000.0
2009-10-29 03:20:00,16.212,16.282,16.113,16.228,2000000.0
2009-10-29 03:25:00,16.116,16.24,16.075,16.198,2900000.0
2009-10-29 03:30:00,16.196,16.262,16.066,16.199,2750000.0
2009-10-29 03:35:00,16.207,16.24,16.062,16.141,1600000.0
2009-10-29 03:40:00,16.088,16.233,16.018,16.182,1850000.0
2009-10-29 03:45:00,16.201,16.237,16.07,16.128,2150000.0
2009-10-29 03:50:00,16.178,16.256,16.029,16.113,1900000.0
2009-10-29 03:55:00,16.158,16.231,16.038,16.159,1650000.0
2009-10-29 04:00:00,16.205,16.23,16.08,16.22,1500000.0
2009-10-29 04:05:00,16.066,16.218,16.06,16.142,1850000.0
2009-10-29 04:10:00,16.18,16.245,16.086,16.086,1700000.0
2009-10-29 04:15:00,16.196,16.24,16.039,16.073,4200000.0
2009-10-29 04:20:00,16.161,16.236,16.062,16.113,2400000.0
2009-10-29 04:25:00,16.164,16.216,16.064,16.192,1900000.0
2009-10-29 04:30:00,16.09,16.232,16.017,16.086,2000000.0
2009-10-29 04:35:00,16.21,16.221,16.047,16.137,1550000.0
2009-10-29 04:40:00,16.186,16.225,16.048,16.171,2400000.0
2009-10-29 04:45:00,16.112,16.222,16.052,16.122,1900000.0
2009-10-29 04:50:00,16.158,16.225,16.041,16.194,2250000.0
2009-10-29 04:55:00,16.095,16.25,16.047,16.25,2200000.0
2009-10-29 05:00:00,16.124,16.23,16.056,16.155,1450000.0
2009-10-29 05:05:00,16.138,16.225,16.063,16.098,2150000.0
2009-10-29 05:10:00,16.104,16.227,16.07,16.219,2450000.0
2009-10-29 05:15:00,16.153,16.203,16.07,16.07,1500000.0
2009-10-29 05:20:00,16.163,16.232,16.072,16.112,2250000.0
2009-10-29 05:25:00,16.149,16.242,16.077,16.194,1800000.0
2009-10-29 05:30:00,16.213,16.213,16.059,16.196,1900000.0
2009-10-29 05:35:00,16.223,16.223,16.059,16.166,2900000.0
2009-10-29 05:40:00,16.184,16.232,16.053,16.205,1850000.0
2009-10-29 05:45:00,16.152,16.234,16.065,16.234,2100000.0
2009-10-29 05:50:00,16.144,16.255,16.081,16.235,2450000.0
2009-10-29 05:55:00,16.2,16.24,16.073,16.24,2150000.0
2009-10-29 06:00:00,16.184,16.283,16.061,16.181,2600000.0
2009-10-29 06:05:00,16.065,16.225,16.065,16.187,2100000.0
2009-10-29 06:10:00,16.16,16.24,16.059,16.229,2350000.0
2009-10-29 06:15:00,16.182,16.264,16.091,16.236,2000000.0
2009-10-29 06:20:00,16.168,16.242,16.048,16.24,2250000.0
2009-10-29 06:25:00,16.23,16.243,16.078,16.186,2300000.0
2009-10-29 06:30:00,16.225,16.225,16.056,16.132,2200000.0
2009-10-29 06:35:00,16.08,16.23,16.08,16.226,2400000.0
2009-10-29 06:40:00,16.219,16.231,16.045,16.194,2650000.0
2009-10-29 06:45:00,16.149,16.224,16.041,16.069,2000000.0
2009-10-29 06:50:00,16.097,16.224,16.056,16.205,2250000.0
2009-10-29 06:55:00,16.095,16.249,16.06,16.181,2700000.0
2009-10-29 07:00:00,16.119,16.234,16.044,16.214,2250000.0
2009-10-29 07:05:00,16.1,16.226,16.04,16.191,2450000.0
2009-10-29 07:10:00,16.142,16.239,16.057,16.183,3150000.0
2009-10-29 07:15:00,16.155,16.24,16.063,16.184,3250000.0
2009-10-29 07:20:00,16.093,16.252,16.083,16.163,2050000.0
2009-10-29 07:25:00,16.164,16.233,16.073,16.184,2000000.0
2009-10-29 07:30:00,16.179,16.24,16.036,16.129,2250000.0
2009-10-29 07:35:00,16.226,16.242,16.079,16.192,2150000.0
2009-10-29 07:40:00,16.19,16.258,16.103,16.125,2400000.0
2009-10-29 07:45:00,16.128,16.3,16.098,16.218,3200000.0
2009-10-29 07:50:00,16.127,16.3,16.084,16.226,3400000.0
2009-10-29 07:55:00,16.203,16.267,16.075,16.208,3400000.0
2009-10-29 08:00:00,16.215,16.261,16.1,16.171,2150000.0
2009-10-29 08:05:00,16.16,16.249,16.092,16.154,2650000.0
2009-10-29 08:10:00,16.168,16.253,16.113,16.113,2250000.0
2009-10-29 08:15:00,16.259,16.292,16.099,16.108,2600000.0
2009-10-29 08:20:00,16.156,16.265,16.063,16.147,2400000.0
2009-10-29 08:25:00,16.13,16.264,16.11,16.21,2750000.0
2009-10-29 08:30:00,16.085,16.239,16.085,16.127,2250000.0
2009-10-29 08:35:00,16.235,16.272,16.111,16.17,2050000.0
2009-10-29 08:40:00,16.209,16.245,16.105,16.144,2200000.0
2009-10-29 08:45:00,16.186,16.246,16.043,16.214,2700000.0
2009-10-29 08:50:00,16.158,16.222,16.055,16.131,2150000.0
2009-10-29 08:55:00,16.137,16.285,16.081,16.131,2000000.0
2009-10-29 09:00:00,16.165,16.25,16.086,16.096,2600000.0
2009-10-29 09:05:00,16.23,16.24,16.057,16.199,3300000.0
2009-10-29 09:10:00,16.159,16.23,16.047,16.217,2500000.0
2009-10-29 09:15:00,16.206,16.276,16.09,16.243,2250000.0
2009-10-29 09:20:00,16.236,16.251,16.065,16.2,3000000.0
2009-10-29 09:25:00,16.115,16.267,16.084,16.217,2500000.0
2009-10-29 09:30:00,16.156,16.248,16.093,16.16,2550000.0
2009-10-29 09:35:00,16.121,16.262,16.072,16.179,2400000.0
2009-10-29 09:40:00,16.106,16.247,16.088,16.188,2200000.0
2009-10-29 09:45:00,16.101,16.258,16.097,16.206,3000000.0
2009-10-29 09:50:00,16.167,16.247,16.087,16.199,2250000.0
2009-10-29 09:55:00,16.244,16.294,16.105,16.192,2900000.0
2009-10-29 10:00:00,16.143,16.265,16.113,16.254,2350000.0
2009-10-29 10:05:00,16.162,16.268,16.103,16.226,2700000.0
2009-10-29 10:10:00,16.105,16.251,16.049,16.247,2650000.0
2009-10-29 10:15:00,16.128,16.301,16.128,16.301,2200000.0
2009-10-29 10:20:00,16.203,16.274,16.136,16.15,2600000.0
2009-10-29 10:25:00,16.164,16.334,16.138,16.244,2100000.0
2009-10-29 10:30:00,16.21,16.32,16.129,16.213,2450000.0
2009-10-29 10:35:00,16.269,16.315,16.146,16.163,2100000.0
2009-10-29 10:40:00,16.167,16.314,16.118,16.25,2250000.0
2009-10-29 10:45:00,16.176,16.329,16.168,16.308,2300000.0
2009-10-29 10:50:00,16.298,16.34,16.171,16.213,2400000.0
2009-10-29 10:55:00,16.186,16.366,16.186,16.216,1950000.0
2009-10-29 11:00:00,16.245,16.348,16.189,16.295,2450000.0
2009-10-29 11:05:00,16.209,16.365,16.182,16.291,2250000.0
2009-10-29 11:10:00,16.216,16.335,16.177,16.264,2150000.0
2009-10-29 11:15:00,16.205,16.364,16.188,16.34,2100000.0
2009-10-29 11:20:00,16.18,16.338,16.18,16.233,2250000.0
2009-10-29 11:25:00,16.204,16.322,16.182,16.203,2400000.0
2009-10-29 11:30:00,16.197,16.329,16.167,16.257,2200000.0
2009-10-29 11:35:00,16.164,16.307,16.139,16.223,2150000.0
2009-10-29 11:40:00,16.222,16.326,16.115,16.28,2550000.0
2009-10-29 11:45:00,16.175,16.284,16.117,16.127,2150000.0
2009-10-29 11:50:00,16.191,16.332,16.128,16.19,2150000.0
2009-10-29 11:55:00,16.253,16.341,16.178,16.185,2050000.0
2009-10-29 12:00:00,16.296,16.333,16.155,16.217,2700000.0
2009-10-29 12:05:00,16.299,16.311,16.176,16.263,2350000.0
2009-10-29 12:10:00,16.268,16.319,16.162,16.3,2050000.0
2009-10-29 12:15:00,16.23,16.313,16.143,16.202,2300000.0
2009-10-29 12:20:00,16.173,16.301,16.16,16.261,2950000.0
2009-10-29 12:25:00,16.269,16.278,16.115,16.278,2000000.0
2009-10-29 12:30:00,16.183,16.326,16.131,16.167,2000000.0
2009-10-29 12:35:00,16.269,16.32,16.153,16.173,2200000.0
2009-10-29 12:40:00,16.283,16.299,16.141,16.211,2250000.0
2009-10-29 12:45:00,16.28,16.303,16.143,16.198,2150000.0
2009-10-29 12:50:00,16.209,16.312,16.15,16.254,2250000.0
2009-10-29 12:55:00,16.185,16.314,16.161,16.206,2000000.0
2009-10-29 13:00:00,16.32,16.32,16.13,16.274,2250000.0
2009-10-29 13:05:00,16.176,16.345,16.156,16.226,2350000.0
2009-10-29 13:10:00,16.226,16.307,16.142,16.255,2200000.0
2009-10-29 13:15:00,16.197,16.319,16.137,16.187,2350000.0
2009-10-29 13:20:00,16.246,16.313,16.131,16.307,2200000.0
2009-10-29 13:25:00,16.293,16.341,16.183,16.21,2300000.0
2009-10-29 13:30:00,16.289,16.349,16.175,16.229,2350000.0
2009-10-29 13:35:00,16.292,16.33,16.166,16.274,2150000.0
2009-10-29 13:40:00,16.308,16.35,16.171,16.262,2650000.0
2009-10-29 13:45:00,16.231,16.305,16.144,16.208,2200000.0
2009-10-29 13:50:00,16.167,16.285,16.116,16.22,2000000.0
2009-10-29 13:55:00,16.272,16.308,16.157,16.225,2100000.0
2009-10-29 14:00:00,16.237,16.322,16.154,16.315,2350000.0
2009-10-29 14:05:00,16.263,16.336,16.15,16.269,2150000.0
2009-10-29 14:10:00,16.187,16.312,16.139,16.217,2300000.0
2009-10-29 14:15:00,16.24,16.344,16.146,16.21,2350000.0
2009-10-29 14:20:00,16.203,16.293,16.119,16.248,2550000.0
2009-10-29 14:25:00,16.255,16.267,16.092,16.209,2350000.0
2009-10-29 14:30:00,16.201,16.328,16.113,16.183,2300000.0
2009-10-29 14:35:00,16.205,16.399,16.2,16.255,2550000.0
2009-10-29 14:40:00,16.251,16.364,16.18,16.322,2450000.0
2009-10-29 14:45:00,16.323,16.425,16.228,16.288,2050000.0
2009-10-29 14:50:00,16.307,16.452,16.274,16.363,2200000.0
2009-10-29 14:55:00,16.342,16.438,16.282,16.435,2350000.0
2009-10-29 15:00:00,16.396,16.456,16.278,16.394,2000000.0
2009-10-29 15:05:00,16.407,16.493,16.287,16.412,1900000.0
2009-10-29 15:10:00,16.284,16.428,16.201,16.288,2100000.0
2009-10-29 15:15:00,16.411,16.413,16.249,16.254,2250000.0
2009-10-29 15:20:00,16.357,16.435,16.265,16.321,2850000.0
2009-10-29 15:25:00,16.429,16.432,16.243,16.358,2150000.0
2009-10-29 15:30:00,16.359,16.49,16.289,16.453,1900000.0
2009-10-29 15:35:00,16.456,16.535,16.358,16.439,2200000.0
2009-10-29 15:40:00,16.377,16.552,16.336,16.44,2350000.0
2009-10-29 15:45:00,16.34,16.514,16.34,16.514,2000000.0
2009-10-29 15:50:00,16.417,16.548,16.32,16.479,2250000.0
2009-10-29 15:55:00,16.421,16.509,16.326,16.413,1950000.0
2009-10-29 16:00:00,16.35,16.545,16.347,16.525,2500000.0
2009-10-29 16:05:00,16.538,16.588,16.385,16.546,2300000.0
2009-10-29 16:10:00,16.551,16.551,16.355,16.389,2250000.0
2009-10-29 16:15:00,16.487,16.53,16.37,16.5,2200000.0
2009-10-29 16:20:00,16.519,16.551,16.384,16.514,2300000.0
2009-10-29 16:25:00,16.447,16.539,16.373,16.484,2350000.0
2009-10-29 16:30:00,16.497,16.55,16.33,16.432,2200000.0
2009-10-29 16:35:00,16.36,16.472,16.323,16.456,2250000.0
2009-10-29 16:40:00,16.382,16.482,16.306,16.361,2350000.0
2009-10-29 16:45:00,16.328,16.498,16.295,16.37,2350000.0
2009-10-29 16:50:00,16.388,16.505,16.357,16.457,2050000.0
2009-10-29 16:55:00,16.39,16.576,16.37,16.428,2450000.0
2009-10-29 17:00:00,16.461,16.617,16.418,16.478,1950000.0
2009-10-29 17:05:00,16.482,16.631,16.415,16.606,2350000.0
2009-10-29 17:10:00,16.607,16.624,16.457,16.5,2150000.0
2009-10-29 17:15:00,16.525,16.623,16.404,16.463,2350000.0
2009-10-29 17:20:00,16.569,16.633,16.415,16.557,2100000.0
2009-10-29 17:25:00,16.567,16.572,16.41,16.557,2300000.0
2009-10-29 17:30:00,16.474,16.639,16.413,16.551,2350000.0
2009-10-29 17:35:00,16.635,16.657,16.458,16.62,2300000.0
2009-10-29 17:40:00,16.553,16.602,16.428,16.448,2800000.0
2009-10-29 17:45:00,16.508,16.604,16.43,16.543,2400000.0
2009-10-29 17:50:00,16.543,16.592,16.436,16.521,2400000.0
2009-10-29 17:55:00,16.569,16.584,16.412,16.481,2450000.0
2009-10-29 18:00:00,16.479,16.593,16.456,16.588,2200000.0
2009-10-29 18:05:00,16.539,16.615,16.429,16.482,2800000.0
2009-10-29 18:10:00,16.552,16.641,16.467,16.59,3150000.0
2009-10-29 18:15:00,16.487,16.589,16.418,16.457,3700000.0
2009-10-29 18:20:00,16.468,16.587,16.439,16.479,5500000.0
2009-10-29 18:25:00,16.481,16.636,16.44,16.498,3600000.0
2009-10-29 18:30:00,16.512,16.639,16.493,16.534,4950000.0
2009-10-29 18:35:00,16.547,16.624,16.461,16.533,3050000.0
2009-10-29 18:40:00,16.565,16.637,16.481,16.566,6850000.0
2009-10-29 18:45:00,16.54,16.676,16.479,16.606,4700000.0
2009-10-29 18:50:00,16.576,16.664,16.513,16.615,4450000.0
2009-10-29 18:55:00,16.594,16.693,16.503,16.609,4900000.0
2009-10-29 19:00:00,16.632,16.641,16.473,16.551,2400000.0
2009-10-29 19:05:00,16.533,16.626,16.461,16.525,2200000.0
2009-10-29 19:10:00,16.491,16.61,16.441,16.488,2200000.0
2009-10-29 19:15:00,16.522,16.611,16.456,16.611,1900000.0
2009-10-29 19:20:00,16.498,16.622,16.467,16.606,2150000.0
2009-10-29 19:25:00,16.563,16.674,16.497,16.511,2200000.0
2009-10-29 19:30:00,16.62,16.62,16.462,16.507,1900000.0
2009-10-29 19:35:00,16.589,16.634,16.473,16.507,2000000.0
2009-10-29 19:40:00,16.529,16.671,16.507,16.521,2250000.0
2009-10-29 19:45:00,16.503,16.678,16.501,16.577,2100000.0
2009-10-29 19:50:00,16.608,16.673,16.493,16.519,2250000.0
2009-10-29 19:55:00,16.527,16.654,16.462,16.489,2050000.0
2009-10-29 20:00:00,16.57,16.658,16.43,16.603,2350000.0
2009-10-29 20:05:00,16.562,16.638,16.442,16.59,2350000.0
2009-10-29 20:10:00,16.581,16.609,16.437,16.59,2450000.0
2009-10-29 20:15:00,16.517,16.619,16.437,16.511,2300000.0
2009-10-29 20:20:00,16.567,16.605,16.458,16.544,2050000.0
2009-10-29 20:25:00,16.436,16.593,16.436,16.535,1800000.0
2009-10-29 20:30:00,16.508,16.613,16.455,16.574,2000000.0
2009-10-29 20:35:00,16.617,16.66,16.5,16.547,2100000.0
2009-10-29 20:40:00,16.544,16.64,16.441,16.629,2300000.0
2009-10-29 20:45:00,16.636,16.641,16.454,16.549,2000000.0
2009-10-29 20:50:00,16.512,16.635,16.468,16.507,1950000.0
2009-10-29 20:55:00,16.523,16.652,16.49,16.618,1550000.0
2009-10-29 21:00:00,16.598,16.65,16.505,16.64,2650000.0
2009-10-29 21:05:00,16.615,16.678,16.478,16.546,2700000.0
2009-10-29 21:10:00,16.617,16.664,16.493,16.608,2100000.0
2009-10-29 21:15:00,16.602,16.662,16.498,16.608,2100000.0
2009-10-29 21:20:00,16.63,16.665,16.469,16.572,2500000.0
2009-10-29 21:25:00,16.56,16.67,16.48,16.528,2200000.0
2009-10-29 21:30:00,16.63,16.71,16.532,16.568,2500000.0
2009-10-29 21:35:00,16.624,16.645,16.5,16.608,1850000.0
2009-10-29 21:40:00,16.615,16.697,16.487,16.624,1700000.0
2009-10-29 21:45:00,16.598,16.681,16.51,16.552,1850000.0
2009-10-29 21:50:00,16.628,16.685,16.486,16.544,2300000.0
2009-10-29 21:55:00,16.606,16.68,16.497,16.651,2000000.0
2009-10-29 22:00:00,16.639,16.649,16.489,16.512,2550000.0
2009-10-29 22:05:00,16.589,16.676,16.5,16.559,1750000.0
2009-10-29 22:10:00,16.641,16.662,16.514,16.65,2450000.0
2009-10-29 22:15:00,16.615,16.664,16.482,16.567,1400000.0
2009-10-29 22:20:00,16.529,16.693,16.467,16.495,2550000.0
2009-10-29 22:25:00,16.605,16.665,16.524,16.589,1200000.0
2009-10-29 22:30:00,16.549,16.701,16.515,16.58,2050000.0
2009-10-29 22:35:00,16.624,16.661,16.511,16.63,1350000.0
2009-10-29 22:40:00,16.614,16.662,16.521,16.662,1300000.0
2009-10-29 22:45:00,16.629,16.656,16.519,16.642,700000.0
2009-10-29 22:50:00,16.641,16.66,16.509,16.66,1100000.0
2009-10-29 22:55:00,16.672,16.68,16.524,16.651,1100000.0
2009-10-29 23:00:00,16.631,16.67,16.459,16.65,2400000.0
2009-10-29 23:05:00,16.601,16.66,16.484,16.602,2750000.0
2009-10-29 23:10:00,16.589,16.65,16.51,16.529,2600000.0
2009-10-29 23:15:00,16.606,16.69,16.504,16.504,750000.0
2009-10-29 23:20:00,16.583,16.68,16.488,16.68,1800000.0
2009-10-29 23:25:00,16.67,16.68,16.66,16.67,900000.0
2009-10-29 23:30:00,16.581,16.67,16.485,16.66,3250000.0
2009-10-29 23:35:00,16.65,16.66,16.64,16.65,2800000.0
2009-10-29 23:40:00,16.483,16.67,16.483,16.65,2900000.0
2009-10-29 23:45:00,16.66,16.68,16.486,16.524,1500000.0
2009-10-29 23:50:00,16.504,16.67,16.504,16.67,2350000.0
2009-10-29 23:55:00,16.66,16.67,16.483,16.65,3250000.0
2009-10-30 00:00:00,16.642,16.689,16.488,16.619,3200000.0
2009-10-30 00:05:00,16.51,16.67,16.496,16.67,2200000.0
2009-10-30 00:10:00,16.642,16.689,16.522,16.635,2600000.0
2009-10-30 00:15:00,16.57,16.683,16.524,16.644,2150000.0
2009-10-30 00:20:00,16.499,16.669,16.499,16.65,2300000.0
2009-10-30 00:25:00,16.598,16.68,16.505,16.65,1300000.0
2009-10-30 00:30:00,16.558,16.697,16.53,16.662,1900000.0
2009-10-30 00:35:00,16.664,16.68,16.525,16.627,1500000.0
2009-10-30 00:40:00,16.639,16.68,16.477,16.68,2500000.0
2009-10-30 00:45:00,16.67,16.69,16.489,16.629,2300000.0
2009-10-30 00:50:00,16.628,16.649,16.492,16.529,3400000.0
2009-10-30 00:55:00,16.656,16.7,16.498,16.69,3250000.0
2009-10-30 01:00:00,16.644,16.663,16.463,16.64,3500000.0
2009-10-30 01:05:00,16.597,16.671,16.531,16.63,2800000.0
2009-10-30 01:10:00,16.54,16.648,16.483,16.62,2550000.0
2009-10-30 01:15:00,16.61,16.703,16.471,16.577,2750000.0
2009-10-30 01:20:00,16.608,16.654,16.522,16.654,2500000.0
2009-10-30 01:25:00,16.598,16.684,16.526,16.621,2050000.0
2009-10-30 01:30:00,16.648,16.713,16.527,16.641,3050000.0
2009-10-30 01:35:00,16.599,16.707,16.509,16.678,3950000.0
2009-10-30 01:40:00,16.592,16.67,16.509,16.67,3000000.0
2009-10-30 01:45:00,16.52,16.673,16.5,16.66,3500000.0
2009-10-30 01:50:00,16.652,16.706,16.538,16.61,3050000.0
2009-10-30 01:55:00,16.63,16.699,16.544,16.652,3000000.0
2009-10-30 02:00:00,16.62,16.679,16.474,16.508,1950000.0
2009-10-30 02:05:00,16.635,16.65,16.47,16.619,3400000.0
2009-10-30 02:10:00,16.586,16.646,16.492,16.61,2000000.0
2009-10-30 02:15:00,16.595,16.62,16.437,16.577,3100000.0
2009-10-30 02:20:00,16.525,16.606,16.427,16.525,2000000.0
2009-10-30 02:25:00,16.59,16.649,16.449,16.609,3400000.0
2009-10-30 02:30:00,16.44,16.647,16.424,16.533,3500000.0
2009-10-30 02:35:00,16.54,16.621,16.455,16.576,2250000.0
2009-10-30 02:40:00,16.601,16.655,16.478,16.577,3600000.0
2009-10-30 02:45:00,16.495,16.625,16.478,16.616,3750000.0
2009-10-30 02:50:00,16.506,16.626,16.404,16.594,3850000.0
2009-10-30 02:55:00,16.489,16.673,16.441,16.477,5400000.0
2009-10-30 03:00:00,16.492,16.62,16.459,16.594,1700000.0
2009-10-30 03:05:00,16.596,16.634,16.46,16.609,2500000.0
2009-10-30 03:10:00,16.559,16.637,16.465,16.583,1950000.0
2009-10-30 03:15:00,16.499,16.643,16.465,16.528,1900000.0
2009-10-30 03:20:00,16.602,16.637,16.451,16.583,1550000.0
2009-10-30 03:25:00,16.491,16.624,16.456,16.591,2200000.0
2009-10-30 03:30:00,16.576,16.64,16.454,16.553,2850000.0
2009-10-30 03:35:00,16.581,16.603,16.469,16.55,1950000.0
2009-10-30 03:40:00,16.569,16.608,16.428,16.573,2800000.0
2009-10-30 03:45:00,16.502,16.638,16.453,16.569,3400000.0
2009-10-30 03:50:00,16.588,16.615,16.457,16.575,2000000.0
2009-10-30 03:55:00,16.594,16.633,16.49,16.581,1950000.0
2009-10-30 04:00:00,16.614,16.647,16.463,16.63,2200000.0
2009-10-30 04:05:00,16.471,16.624,16.471,16.571,1700000.0
2009-10-30 04:10:00,16.6,16.642,16.465,16.494,1650000.0
2009-10-30 04:15:00,16.609,16.609,16.425,16.463,2600000.0
2009-10-30 04:20:00,16.57,16.639,16.416,16.605,2050000.0
2009-10-30 04:25:00,16.568,16.625,16.485,16.608,1900000.0
2009-10-30 04:30:00,16.546,16.64,16.473,16.63,1750000.0
2009-10-30 04:35:00,16.602,16.65,16.452,16.64,1900000.0
2009-10-30 04:40:00,16.594,16.65,16.47,16.65,2000000.0
2009-10-30 04:45:00,16.507,16.65,16.457,16.528,1850000.0
2009-10-30 04:50:00,16.518,16.625,16.465,16.613,2350000.0
2009-10-30 04:55:00,16.542,16.65,16.469,16.65,1800000.0
2009-10-30 05:00:00,16.546,16.66,16.477,16.66,1550000.0
2009-10-30 05:05:00,16.66,16.67,16.455,16.502,1700000.0
2009-10-30 05:10:00,16.495,16.67,16.491,16.67,2900000.0
2009-10-30 05:15:00,16.569,16.67,16.472,16.472,1550000.0
2009-10-30 05:20:00,16.585,16.663,16.484,16.55,2450000.0
2009-10-30 05:25:00,16.66,16.672,16.501,16.561,1600000.0
2009-10-30 05:30:00,16.61,16.65,16.462,16.621,1900000.0
2009-10-30 05:35:00,16.609,16.695,16.492,16.629,2900000.0
2009-10-30 05:40:00,16.599,16.69,16.5,16.67,1700000.0
2009-10-30 05:45:00,16.579,16.65,16.508,16.625,2100000.0
2009-10-30 05:50:00,16.554,16.659,16.438,16.649,2450000.0
2009-10-30 05:55:00,16.629,16.71,16.516,16.615,2150000.0
2009-10-30 06:00:00,16.602,16.7,16.508,16.608,3100000.0
2009-10-30 06:05:00,16.506,16.72,16.506,16.7,2400000.0
2009-10-30 06:10:00,16.579,16.73,16.508,16.648,2450000.0
2009-10-30 06:15:00,16.623,16.7,16.517,16.665,2000000.0
2009-10-30 06:20:00,16.643,16.691,16.529,16.557,2450000.0
2009-10-30 06:25:00,16.636,16.71,16.515,16.61,2050000.0
2009-10-30 06:30:00,16.645,16.711,16.491,16.59,2200000.0
2009-10-30 06:35:00,16.7,16.7,16.538,16.672,2500000.0
2009-10-30 06:40:00,16.638,16.698,16.553,16.68,2500000.0
2009-10-30 06:45:00,16.62,16.703,16.553,16.553,2000000.0
2009-10-30 06:50:00,16.572,16.711,16.515,16.687,2250000.0
2009-10-30 06:55:00,16.608,16.746,16.507,16.621,2700000.0
2009-10-30 07:00:00,16.627,16.718,16.538,16.718,2250000.0
2009-10-30 07:05:00,16.599,16.716,16.552,16.675,2300000.0
2009-10-30 07:10:00,16.625,16.749,16.532,16.69,3150000.0
2009-10-30 07:15:00,16.662,16.711,16.559,16.656,3250000.0
2009-10-30 07:20:00,16.596,16.699,16.529,16.616,2050000.0
2009-10-30 07:25:00,16.613,16.726,16.558,16.661,2000000.0
2009-10-30 07:30:00,16.655,16.707,16.524,16.577,2250000.0
2009-10-30 07:35:00,16.666,16.68,16.504,16.646,2150000.0
2009-10-30 07:40:00,16.599,16.72,16.496,16.583,2400000.0
2009-10-30 07:45:00,16.569,16.687,16.51,16.653,3200000.0
2009-10-30 07:50:00,16.593,16.701,16.529,16.676,3400000.0
2009-10-30 07:55:00,16.638,16.731,16.561,16.67,3400000.0
2009-10-30 08:00:00,16.668,16.696,16.548,16.596,2150000.0
2009-10-30 08:05:00,16.591,16.684,16.518,16.588,2650000.0
2009-10-30 08:10:00,16.579,16.73,16.523,16.565,2250000.0
2009-10-30 08:15:00,16.679,16.683,16.489,16.53,2600000.0
2009-10-30 08:20:00,16.559,16.656,16.482,16.549,2400000.0
2009-10-30 08:25:00,16.554,16.658,16.489,16.608,2750000.0
2009-10-30 08:30:00,16.517,16.679,16.475,16.545,2250000.0
2009-10-30 08:35:00,16.685,16.688,16.528,16.577,2050000.0
2009-10-30 08:40:00,16.628,16.679,16.508,16.542,2200000.0
2009-10-30 08:45:00,16.608,16.67,16.501,16.57,2550000.0
2009-10-30 08:50:00,16.582,16.695,16.498,16.586,2150000.0
2009-10-30 08:55:00,16.54,16.644,16.494,16.551,2000000.0
2009-10-30 09:00:00,16.544,16.67,16.486,16.5,2600000.0
2009-10-30 09:05:00,16.646,16.646,16.469,16.612,3300000.0
2009-10-30 09:10:00,16.54,16.629,16.424,16.619,2500000.0
2009-10-30 09:15:00,16.606,16.647,16.477,16.612,2250000.0
2009-10-30 09:20:00,16.635,16.661,16.474,16.603,3000000.0
2009-10-30 09:25:00,16.482,16.624,16.418,16.593,2500000.0
2009-10-30 09:30:00,16.52,16.623,16.468,16.528,2550000.0
2009-10-30 09:35:00,16.503,16.66,16.468,16.53,2400000.0
2009-10-30 09:40:00,16.465,16.614,16.441,16.527,2350000.0
2009-10-30 09:45:00,16.451,16.616,16.431,16.547,3000000.0
2009-10-30 09:50:00,16.548,16.588,16.414,16.482,2250000.0
2009-10-30 09:55:00,16.537,16.582,16.418,16.495,2900000.0
2009-10-30 10:00:00,16.431,16.577,16.384,16.569,2350000.0
2009-10-30 10:05:00,16.492,16.607,16.426,16.566,2700000.0
2009-10-30 10:10:00,16.439,16.591,16.424,16.549,2650000.0
2009-10-30 10:15:00,16.429,16.557,16.41,16.556,2200000.0
2009-10-30 10:20:00,16.462,16.556,16.371,16.422,2600000.0
2009-10-30 10:25:00,16.448,16.6,16.403,16.6,1950000.0
2009-10-30 10:30:00,16.484,16.596,16.39,16.453,2450000.0
2009-10-30 10:35:00,16.506,16.606,16.404,16.417,2100000.0
2009-10-30 10:40:00,16.456,16.552,16.37,16.49,2250000.0
2009-10-30 10:45:00,16.423,16.565,16.41,16.549,2300000.0
2009-10-30 10:50:00,16.503,16.584,16.386,16.473,2400000.0
2009-10-30 10:55:00,16.424,16.597,16.424,16.448,1950000.0
2009-10-30 11:00:00,16.478,16.621,16.428,16.561,2450000.0
2009-10-30 11:05:00,16.458,16.628,16.449,16.547,2250000.0
2009-10-30 11:10:00,16.471,16.599,16.43,16.525,2150000.0
2009-10-30 11:15:00,16.466,16.585,16.411,16.572,2100000.0
2009-10-30 11:20:00,16.506,16.633,16.427,16.518,2250000.0
2009-10-30 11:25:00,16.485,16.622,16.44,16.487,2400000.0
2009-10-30 11:30:00,16.464,16.588,16.422,16.522,2200000.0
2009-10-30 11:35:00,16.451,16.58,16.419,16.506,2150000.0
2009-10-30 11:40:00,16.465,16.61,16.422,16.534,2550000.0
2009-10-30 11:45:00,16.492,16.608,16.391,16.454,2150000.0
2009-10-30 11:50:00,16.48,16.589,16.399,16.449,2150000.0
2009-10-30 11:55:00,16.502,16.603,16.407,16.442,2050000.0
2009-10-30 12:00:00,16.541,16.588,16.415,16.48,2700000.0
2009-10-30 12:05:00,16.546,16.573,16.399,16.531,2350000.0
2009-10-30 12:10:00,16.533,16.589,16.415,16.589,2050000.0
2009-10-30 12:15:00,16.5,16.571,16.432,16.483,2300000.0
2009-10-30 12:20:00,16.423,16.628,16.423,16.567,2950000.0
2009-10-30 12:25:00,16.56,16.579,16.427,16.579,2000000.0
2009-10-30 12:30:00,16.476,16.589,16.425,16.452,2000000.0
2009-10-30 12:35:00,16.552,16.594,16.441,16.458,2200000.0
2009-10-30 12:40:00,16.574,16.574,16.405,16.478,2250000.0
2009-10-30 12:45:00,16.52,16.601,16.418,16.486,2150000.0
2009-10-30 12:50:00,16.456,16.572,16.415,16.52,2250000.0
2009-10-30 12:55:00,16.47,16.583,16.417,16.47,2000000.0
2009-10-30 13:00:00,16.567,16.574,16.425,16.523,2250000.0
2009-10-30 13:05:00,16.449,16.612,16.421,16.51,2350000.0
2009-10-30 13:10:00,16.513,16.586,16.43,16.526,2200000.0
2009-10-30 13:15:00,16.47,16.637,16.429,16.501,2350000.0
2009-10-30 13:20:00,16.505,16.584,16.394,16.547,2200000.0
2009-10-30 13:25:00,16.552,16.614,16.404,16.405,2300000.0
2009-10-30 13:30:00,16.523,16.552,16.381,16.436,2350000.0
2009-10-30 13:35:00,16.479,16.516,16.366,16.48,2150000.0
2009-10-30 13:40:00,16.517,16.518,16.364,16.481,2650000.0
2009-10-30 13:45:00,16.491,16.558,16.374,16.431,2200000.0
2009-10-30 13:50:00,16.421,16.54,16.371,16.429,2000000.0
2009-10-30 13:55:00,16.504,16.531,16.343,16.43,2100000.0
2009-10-30 14:00:00,16.455,16.581,16.378,16.521,2350000.0
2009-10-30 14:05:00,16.495,16.558,16.356,16.446,2150000.0
2009-10-30 14:10:00,16.413,16.555,16.406,16.445,2300000.0
2009-10-30 14:15:00,16.452,16.552,16.373,16.439,2350000.0
2009-10-30 14:20:00,16.429,16.53,16.382,16.485,2550000.0
2009-10-30 14:25:00,16.503,16.513,16.357,16.469,2350000.0
2009-10-30 14:30:00,16.459,16.539,16.341,16.367,2300000.0
2009-10-30 14:35:00,16.399,16.522,16.316,16.391,2550000.0
2009-10-30 14:40:00,16.408,16.501,16.341,16.442,2450000.0
2009-10-30 14:45:00,16.441,16.528,16.288,16.352,2050000.0
2009-10-30 14:50:00,16.37,16.489,16.29,16.339,2200000.0
2009-10-30 14:55:00,16.353,16.43,16.268,16.385,2350000.0
2009-10-30 15:00:00,16.35,16.452,16.256,16.416,2000000.0
2009-10-30 15:05:00,16.417,16.462,16.29,16.459,2000000.0
2009-10-30 15:10:00,16.335,16.478,16.302,16.345,2100000.0
2009-10-30 15:15:00,16.479,16.504,16.331,16.332,2250000.0
2009-10-30 15:20:00,16.461,16.493,16.329,16.401,2850000.0
2009-10-30 15:25:00,16.496,16.496,16.341,16.402,2150000.0
2009-10-30 15:30:00,16.426,16.501,16.337,16.454,1900000.0
2009-10-30 15:35:00,16.45,16.493,16.329,16.415,2200000.0
2009-10-30 15:40:00,16.346,16.514,16.295,16.486,2350000.0
2009-10-30 15:45:00,16.387,16.53,16.329,16.5,2000000.0
2009-10-30 15:50:00,16.406,16.532,16.318,16.457,2250000.0
2009-10-30 15:55:00,16.401,16.464,16.317,16.355,1950000.0
2009-10-30 16:00:00,16.292,16.462,16.292,16.457,2500000.0
2009-10-30 16:05:00,16.435,16.482,16.315,16.46,2300000.0
2009-10-30 16:10:00,16.47,16.502,16.304,16.309,2250000.0
2009-10-30 16:15:00,16.41,16.458,16.277,16.41,2200000.0
2009-10-30 16:20:00,16.422,16.437,16.264,16.392,2300000.0
2009-10-30 16:25:00,16.346,16.451,16.254,16.406,2350000.0
2009-10-30 16:30:00,16.405,16.414,16.246,16.344,2200000.0
2009-10-30 16:35:00,16.248,16.38,16.204,16.373,2250000.0
2009-10-30 16:40:00,16.289,16.435,16.24,16.314,2350000.0
2009-10-30 16:45:00,16.28,16.439,16.248,16.313,2350000.0
2009-10-30 16:50:00,16.327,16.458,16.275,16.39,2050000.0
2009-10-30 16:55:00,16.315,16.449,16.292,16.297,2450000.0
2009-10-30 17:00:00,16.319,16.41,16.243,16.275,1950000.0
2009-10-30 17:05:00,16.328,16.413,16.212,16.351,2350000.0
2009-10-30 17:10:00,16.385,16.392,16.241,16.259,2150000.0
2009-10-30 17:15:00,16.268,16.388,16.195,16.265,2350000.0
2009-10-30 17:20:00,16.378,16.378,16.149,16.269,2100000.0
2009-10-30 17:25:00,16.307,16.339,16.188,16.33,2300000.0
2009-10-30 17:30:00,16.231,16.396,16.143,16.244,2350000.0
2009-10-30 17:35:00,16.309,16.313,16.113,16.255,2300000.0
2009-10-30 17:40:00,16.218,16.267,16.107,16.133,2800000.0
2009-10-30 17:45:00,16.193,16.272,16.091,16.206,2400000.0
2009-10-30 17:50:00,16.191,16.218,16.056,16.126,2400000.0
2009-10-30 17:55:00,16.185,16.191,16.03,16.107,2450000.0
2009-10-30 18:00:00,16.112,16.23,16.05,16.23,2200000.0
2009-10-30 18:05:00,16.208,16.256,16.088,16.157,2800000.0
2009-10-30 18:10:00,16.181,16.263,16.126,16.25,3150000.0
2009-10-30 18:15:00,16.153,16.264,16.106,16.141,3700000.0
2009-10-30 18:20:00,16.148,16.27,16.1,16.13,5500000.0
2009-10-30 18:25:00,16.126,16.282,16.026,16.027,3600000.0
2009-10-30 18:30:00,16.055,16.201,16.055,16.119,4950000.0
2009-10-30 18:35:00,16.112,16.239,16.051,16.139,3050000.0
2009-10-30 18:40:00,16.174,16.256,16.055,16.128,6850000.0
2009-10-30 18:45:00,16.096,16.175,16.011,16.081,4700000.0
2009-10-30 18:50:00,16.076,16.164,15.977,16.092,4450000.0
2009-10-30 18:55:00,16.06,16.178,15.986,16.165,4900000.0
2009-10-30 19:00:00,16.191,16.208,16.032,16.125,2250000.0
2009-10-30 19:05:00,16.116,16.217,16.061,16.11,2200000.0
2009-10-30 19:10:00,16.074,16.2,16.026,16.056,2250000.0
2009-10-30 19:15:00,16.091,16.204,16.057,16.204,1900000.0
2009-10-30 19:20:00,16.083,16.222,16.074,16.191,2150000.0
2009-10-30 19:25:00,16.155,16.246,16.091,16.138,2200000.0
2009-10-30 19:30:00,16.244,16.25,16.073,16.087,1950000.0
2009-10-30 19:35:00,16.111,16.219,16.055,16.118,1900000.0
2009-10-30 19:40:00,16.109,16.275,16.071,16.162,2250000.0
2009-10-30 19:45:00,16.129,16.292,16.085,16.195,2100000.0
2009-10-30 19:50:00,16.228,16.269,16.111,16.159,2000000.0
2009-10-30 19:55:00,16.16,16.285,16.123,16.127,2000000.0
2009-10-30 20:00:00,16.217,16.265,16.072,16.257,2350000.0
2009-10-30 20:05:00,16.197,16.317,16.095,16.254,2350000.0
2009-10-30 20:10:00,16.264,16.328,16.148,16.311,2450000.0
2009-10-30 20:15:00,16.199,16.321,16.135,16.191,2300000.0
2009-10-30 20:20:00,16.296,16.327,16.136,16.26,2000000.0
2009-10-30 20:25:00,16.167,16.292,16.138,16.215,1800000.0
2009-10-30 20:30:00,16.201,16.35,16.133,16.265,2400000.0
2009-10-30 20:35:00,16.291,16.296,16.113,16.207,2050000.0
2009-10-30 20:40:00,16.155,16.36,16.105,16.265,2000000.0
2009-10-30 20:45:00,16.26,16.283,16.124,16.194,2000000.0
2009-10-30 20:50:00,16.131,16.298,16.105,16.168,2000000.0
2009-10-30 20:55:00,16.156,16.282,16.117,16.251,1750000.0
2009-10-30 21:00:00,16.244,16.277,16.108,16.161,2800000.0
2009-10-30 21:05:00,16.237,16.293,16.116,16.211,2500000.0
2009-10-30 21:10:00,16.226,16.307,16.142,16.278,2250000.0
2009-10-30 21:15:00,16.177,16.341,16.148,16.264,2200000.0
2009-10-30 21:20:00,16.308,16.353,16.156,16.26,2500000.0
2009-10-30 21:25:00,16.292,16.356,16.192,16.213,2350000.0
2009-10-30 21:30:00,16.317,16.384,16.183,16.252,2500000.0
2009-10-30 21:35:00,16.307,16.356,16.182,16.287,1850000.0
2009-10-30 21:40:00,16.296,16.348,16.184,16.328,2250000.0
2009-10-30 21:45:00,16.284,16.335,16.183,16.25,1850000.0
2009-10-30 21:50:00,16.34,16.408,16.198,16.217,2250000.0
2009-10-30 21:55:00,16.31,16.355,16.208,16.334,2150000.0
2009-10-30 22:00:00,16.351,16.356,16.177,16.216,2550000.0
2009-10-30 22:05:00,16.272,16.353,16.22,16.261,1950000.0
2009-10-30 22:10:00,16.31,16.349,16.154,16.205,2550000.0
2009-10-30 22:15:00,16.319,16.363,16.17,16.251,2100000.0
2009-10-30 22:20:00,16.216,16.331,16.147,16.165,2950000.0
2009-10-30 22:25:00,16.269,16.32,16.148,16.239,1900000.0
2009-10-30 22:30:00,16.158,16.355,16.153,16.249,1600000.0
2009-10-30 22:35:00,16.249,16.285,16.141,16.267,2050000.0
2009-10-30 22:40:00,16.261,16.359,16.156,16.266,2000000.0
2009-10-30 22:45:00,16.185,16.299,16.169,16.215,800000.0
2009-10-30 22:50:00,16.307,16.343,16.16,16.306,2300000.0
2009-10-30 22:55:00,16.291,16.302,16.129,16.209,1100000.0
2009-11-02 00:00:00,16.243,16.32,16.121,16.31,4800000.0
2009-11-02 00:05:00,16.3,16.32,16.28,16.31,4000000.0
2009-11-02 00:10:00,16.239,16.33,16.083,16.217,2200000.0
2009-11-02 00:15:00,16.29,16.31,16.29,16.31,4250000.0
2009-11-02 00:20:00,16.129,16.32,16.129,16.31,1850000.0
2009-11-02 00:25:00,16.32,16.32,16.29,16.3,1000000.0
2009-11-02 00:30:00,16.138,16.293,16.138,16.26,2050000.0
2009-11-02 00:35:00,16.289,16.289,16.113,16.131,1700000.0
2009-11-02 00:40:00,16.239,16.31,16.103,16.3,6750000.0
2009-11-02 00:45:00,16.29,16.32,16.28,16.31,6800000.0
2009-11-02 00:50:00,16.228,16.31,16.15,16.171,3300000.0
2009-11-02 00:55:00,16.31,16.33,16.22,16.31,3650000.0
2009-11-02 01:00:00,16.266,16.283,16.11,16.239,3150000.0
2009-11-02 01:05:00,16.242,16.319,16.123,16.19,3000000.0
2009-11-02 01:10:00,16.21,16.43,16.128,16.285,2150000.0
2009-11-02 01:15:00,16.274,16.351,16.096,16.203,3450000.0
2009-11-02 01:20:00,16.277,16.318,16.11,16.318,2500000.0
2009-11-02 01:25:00,16.39,16.39,16.125,16.279,2050000.0
2009-11-02 01:30:00,16.291,16.291,16.13,16.24,2950000.0
2009-11-02 01:35:00,16.164,16.317,16.112,16.279,3950000.0
2009-11-02 01:40:00,16.244,16.292,16.135,16.277,3000000.0
2009-11-02 01:45:00,16.142,16.324,16.118,16.302,3500000.0
2009-11-02 01:50:00,16.282,16.331,16.101,16.251,2950000.0
2009-11-02 01:55:00,16.258,16.319,16.145,16.303,2550000.0
2009-11-02 02:00:00,16.38,16.38,16.184,16.305,2700000.0
2009-11-02 02:05:00,16.31,16.456,16.219,16.385,2950000.0
2009-11-02 02:10:00,16.377,16.424,16.251,16.254,3500000.0
2009-11-02 02:15:00,16.377,16.403,16.217,16.338,3000000.0
2009-11-02 02:20:00,16.36,16.396,16.185,16.276,3950000.0
2009-11-02 02:25:00,16.327,16.398,16.181,16.325,3100000.0
2009-11-02 02:30:00,16.288,16.382,16.161,16.238,2150000.0
2009-11-02 02:35:00,16.317,16.36,16.185,16.315,2500000.0
2009-11-02 02:40:00,16.249,16.399,16.147,16.371,3450000.0
2009-11-02 02:45:00,16.375,16.401,16.219,16.289,2200000.0
2009-11-02 02:50:00,16.269,16.415,16.193,16.339,3000000.0
2009-11-02 02:55:00,16.362,16.433,16.243,16.362,3150000.0
2009-11-02 03:00:00,16.346,16.39,16.196,16.196,1900000.0
2009-11-02 03:05:00,16.244,16.396,16.221,16.357,3300000.0
2009-11-02 03:10:00,16.327,16.377,16.194,16.279,1800000.0
2009-11-02 03:15:00,16.336,16.367,16.201,16.362,2700000.0
2009-11-02 03:20:00,16.22,16.361,16.209,16.35,1550000.0
2009-11-02 03:25:00,16.333,16.383,16.2,16.232,1900000.0
2009-11-02 03:30:00,16.276,16.367,16.2,16.334,1350000.0
2009-11-02 03:35:00,16.362,16.362,16.211,16.219,2300000.0
2009-11-02 03:40:00,16.31,16.39,16.191,16.258,2150000.0
2009-11-02 03:45:00,16.34,16.419,16.196,16.35,2600000.0
2009-11-02 03:50:00,16.341,16.358,16.188,16.235,2200000.0
2009-11-02 03:55:00,16.323,16.394,16.212,16.357,3100000.0
2009-11-02 04:00:00,16.34,16.383,16.195,16.307,1850000.0
2009-11-02 04:05:00,16.276,16.401,16.226,16.241,3100000.0
2009-11-02 04:10:00,16.261,16.38,16.196,16.28,2250000.0
2009-11-02 04:15:00,16.223,16.351,16.136,16.159,2450000.0
2009-11-02 04:20:00,16.305,16.364,16.207,16.262,2250000.0
2009-11-02 04:25:00,16.38,16.415,16.216,16.35,2400000.0
2009-11-02 04:30:00,16.333,16.366,16.231,16.366,1600000.0
2009-11-02 04:35:00,16.348,16.38,16.2,16.307,2150000.0
2009-11-02 04:40:00,16.218,16.383,16.218,16.343,1750000.0
2009-11-02 04:45:00,16.265,16.39,16.239,16.337,3250000.0
2009-11-02 04:50:00,16.343,16.395,16.205,16.318,2550000.0
2009-11-02 04:55:00,16.316,16.381,16.221,16.353,2700000.0
2009-11-02 05:00:00,16.357,16.39,16.236,16.39,1550000.0
2009-11-02 05:05:00,16.364,16.372,16.231,16.362,2100000.0
2009-11-02 05:10:00,16.274,16.41,16.21,16.333,1550000.0
2009-11-02 05:15:00,16.374,16.4,16.233,16.342,2250000.0
2009-11-02 05:20:00,16.361,16.419,16.237,16.347,1850000.0
2009-11-02 05:25:00,16.297,16.393,16.234,16.26,2500000.0
2009-11-02 05:30:00,16.335,16.428,16.232,16.337,1900000.0
2009-11-02 05:35:00,16.258,16.4,16.237,16.302,2950000.0
2009-11-02 05:40:00,16.304,16.375,16.202,16.366,2450000.0
2009-11-02 05:45:00,16.265,16.388,16.22,16.388,2550000.0
2009-11-02 05:50:00,16.294,16.462,16.24,16.333,1950000.0
2009-11-02 05:55:00,16.29,16.456,16.24,16.409,2550000.0
2009-11-02 06:00:00,16.391,16.41,16.237,16.39,2150000.0
2009-11-02 06:05:00,16.264,16.366,16.204,16.351,2200000.0
2009-11-02 06:10:00,16.283,16.371,16.214,16.296,1850000.0
2009-11-02 06:15:00,16.367,16.384,16.227,16.327,2150000.0
2009-11-02 06:20:00,16.324,16.36,16.195,16.357,1850000.0
2009-11-02 06:25:00,16.288,16.399,16.242,16.37,2500000.0
2009-11-02 06:30:00,16.264,16.406,16.21,16.36,2050000.0
2009-11-02 06:35:00,16.319,16.458,16.28,16.413,2500000.0
2009-11-02 06:40:00,16.344,16.41,16.216,16.39,2250000.0
2009-11-02 06:45:00,16.37,16.41,16.253,16.358,2350000.0
2009-11-02 06:50:00,16.352,16.412,16.226,16.385,2500000.0
2009-11-02 06:55:00,16.287,16.44,16.205,16.371,2900000.0
2009-11-02 07:00:00,16.358,16.41,16.245,16.276,1500000.0
2009-11-02 07:05:00,16.266,16.44,16.234,16.253,2000000.0
2009-11-02 07:10:00,16.324,16.396,16.236,16.394,2000000.0
2009-11-02 07:15:00,16.396,16.43,16.253,16.43,2150000.0
2009-11-02 07:20:00,16.311,16.392,16.251,16.374,2050000.0
2009-11-02 07:25:00,16.368,16.45,16.182,16.306,2250000.0
2009-11-02 07:30:00,16.335,16.4,16.248,16.255,1800000.0
2009-11-02 07:35:00,16.43,16.45,16.231,16.366,2000000.0
2009-11-02 07:40:00,16.305,16.407,16.235,16.291,2300000.0
2009-11-02 07:45:00,16.398,16.427,16.28,16.382,2450000.0
2009-11-02 07:50:00,16.382,16.449,16.243,16.391,2350000.0
2009-11-02 07:55:00,16.446,16.463,16.284,16.41,2350000.0
2009-11-02 08:00:00,16.324,16.489,16.299,16.41,2250000.0
2009-11-02 08:05:00,16.336,16.487,16.295,16.432,2200000.0
2009-11-02 08:10:00,16.378,16.418,16.284,16.292,2100000.0
2009-11-02 08:15:00,16.341,16.468,16.288,16.343,2250000.0
2009-11-02 08:20:00,16.337,16.434,16.274,16.37,1900000.0
2009-11-02 08:25:00,16.343,16.473,16.26,16.429,1950000.0
2009-11-02 08:30:00,16.322,16.459,16.265,16.34,2200000.0
2009-11-02 08:35:00,16.389,16.471,16.276,16.353,2150000.0
2009-11-02 08:40:00,16.433,16.468,16.273,16.358,1900000.0
2009-11-02 08:45:00,16.341,16.459,16.297,16.331,2200000.0
2009-11-02 08:50:00,16.356,16.474,16.311,16.36,2200000.0
2009-11-02 08:55:00,16.361,16.428,16.27,16.428,2350000.0
2009-11-02 09:00:00,16.39,16.423,16.273,16.335,4900000.0
2009-11-02 09:05:00,16.346,16.394,16.248,16.304,4450000.0
2009-11-02 09:10:00,16.339,16.396,16.224,16.285,4700000.0
2009-11-02 09:15:00,16.305,16.379,16.21,16.306,6850000.0
2009-11-02 09:20:00,16.291,16.413,16.241,16.293,3050000.0
2009-11-02 09:25:00,16.295,16.404,16.245,16.282,4950000.0
2009-11-02 09:30:00,16.27,16.436,16.243,16.248,3600000.0
2009-11-02 09:35:00,16.251,16.471,16.215,16.279,5500000.0
2009-11-02 09:40:00,16.302,16.435,16.248,16.31,3700000.0
2009-11-02 09:45:00,16.393,16.411,16.245,16.31,3150000.0
2009-11-02 09:50:00,16.269,16.41,16.263,16.373,2800000.0
2009-11-02 09:55:00,16.415,16.415,16.269,16.298,2200000.0
2009-11-02 10:00:00,16.284,16.435,16.239,16.435,2450000.0
2009-11-02 10:05:00,16.36,16.438,16.29,16.383,2400000.0
2009-11-02 10:10:00,16.391,16.452,16.274,16.362,2400000.0
2009-11-02 10:15:00,16.277,16.452,16.266,16.391,2800000.0
2009-11-02 10:20:00,16.435,16.461,16.265,16.461,2300000.0
2009-11-02 10:25:00,16.412,16.5,16.334,16.376,2350000.0
2009-11-02 10:30:00,16.479,16.52,16.332,16.463,2300000.0
2009-11-02 10:35:00,16.436,16.507,16.304,16.506,2100000.0
2009-11-02 10:40:00,16.439,16.56,16.391,16.439,2350000.0
2009-11-02 10:45:00,16.407,16.531,16.338,16.481,2150000.0
2009-11-02 10:50:00,16.477,16.552,16.339,16.446,2350000.0
2009-11-02 10:55:00,16.41,16.534,16.382,16.426,1950000.0
2009-11-02 11:00:00,16.429,16.549,16.366,16.4,2450000.0
2009-11-02 11:05:00,16.471,16.567,16.37,16.451,2050000.0
2009-11-02 11:10:00,16.418,16.558,16.355,16.396,2350000.0
2009-11-02 11:15:00,16.438,16.521,16.342,16.398,2350000.0
2009-11-02 11:20:00,16.472,16.508,16.351,16.381,2250000.0
2009-11-02 11:25:00,16.46,16.55,16.33,16.545,2200000.0
2009-11-02 11:30:00,16.453,16.568,16.409,16.481,2350000.0
2009-11-02 11:35:00,16.534,16.59,16.395,16.571,2300000.0
2009-11-02 11:40:00,16.561,16.661,16.437,16.599,2200000.0
2009-11-02 11:45:00,16.512,16.649,16.477,16.627,2250000.0
2009-11-02 11:50:00,16.619,16.638,16.489,16.61,2300000.0
2009-11-02 11:55:00,16.62,16.645,16.433,16.44,2500000.0
2009-11-02 12:00:00,16.499,16.606,16.425,16.487,1950000.0
2009-11-02 12:05:00,16.533,16.581,16.411,16.476,2250000.0
2009-11-02 12:10:00,16.568,16.633,16.444,16.485,2000000.0
2009-11-02 12:15:00,16.572,16.644,16.467,16.486,2350000.0
2009-11-02 12:20:00,16.547,16.617,16.412,16.531,2200000.0
2009-11-02 12:25:00,16.54,16.573,16.428,16.499,1900000.0
2009-11-02 12:30:00,16.507,16.582,16.422,16.562,2150000.0
2009-11-02 12:35:00,16.455,16.585,16.387,16.537,2850000.0
2009-11-02 12:40:00,16.386,16.565,16.364,16.533,2250000.0
2009-11-02 12:45:00,16.431,16.564,16.383,16.443,2100000.0
2009-11-02 12:50:00,16.54,16.543,16.376,16.504,1750000.0
2009-11-02 12:55:00,16.509,16.559,16.376,16.454,2000000.0
2009-11-02 13:00:00,16.53,16.555,16.36,16.407,2350000.0
2009-11-02 13:05:00,16.428,16.512,16.361,16.39,2200000.0
2009-11-02 13:10:00,16.371,16.52,16.329,16.476,2050000.0
2009-11-02 13:15:00,16.461,16.558,16.338,16.452,2450000.0
2009-11-02 13:20:00,16.441,16.563,16.393,16.466,2550000.0
2009-11-02 13:25:00,16.443,16.622,16.43,16.575,2300000.0
2009-11-02 13:30:00,16.566,16.6,16.419,16.576,2350000.0
2009-11-02 13:35:00,16.585,16.635,16.451,16.51,2550000.0
2009-11-02 13:40:00,16.514,16.588,16.434,16.529,2350000.0
2009-11-02 13:45:00,16.497,16.634,16.419,16.455,2300000.0
2009-11-02 13:50:00,16.542,16.592,16.394,16.526,2150000.0
2009-11-02 13:55:00,16.576,16.602,16.421,16.5,2350000.0
2009-11-02 14:00:00,16.474,16.578,16.401,16.536,2100000.0
2009-11-02 14:05:00,16.489,16.567,16.391,16.454,2000000.0
2009-11-02 14:10:00,16.481,16.563,16.416,16.502,2200000.0
2009-11-02 14:15:00,16.502,16.543,16.374,16.527,2650000.0
2009-11-02 14:20:00,16.525,16.559,16.396,16.478,2150000.0
2009-11-02 14:25:00,16.423,16.515,16.362,16.481,2350000.0
2009-11-02 14:30:00,16.39,16.518,16.333,16.487,2300000.0
2009-11-02 14:35:00,16.503,16.528,16.384,16.47,2200000.0
2009-11-02 14:40:00,16.446,16.577,16.362,16.405,2350000.0
2009-11-02 14:45:00,16.476,16.521,16.385,16.447,2200000.0
2009-11-02 14:50:00,16.462,16.565,16.389,16.429,2350000.0
2009-11-02 14:55:00,16.519,16.589,16.42,16.583,2250000.0
2009-11-02 15:00:00,16.481,16.58,16.411,16.431,2000000.0
2009-11-02 15:05:00,16.51,16.583,16.416,16.446,2250000.0
2009-11-02 15:10:00,16.471,16.561,16.34,16.462,2150000.0
2009-11-02 15:15:00,16.392,16.513,16.336,16.509,2250000.0
2009-11-02 15:20:00,16.386,16.512,16.355,16.423,2200000.0
2009-11-02 15:25:00,16.35,16.496,16.329,16.398,2000000.0
2009-11-02 15:30:00,16.477,16.502,16.342,16.49,2000000.0
2009-11-02 15:35:00,16.479,16.506,16.34,16.365,2950000.0
2009-11-02 15:40:00,16.4,16.518,16.362,16.436,2300000.0
2009-11-02 15:45:00,16.495,16.495,16.322,16.431,2050000.0
2009-11-02 15:50:00,16.431,16.499,16.336,16.441,2350000.0
2009-11-02 15:55:00,16.367,16.501,16.274,16.415,2700000.0
2009-11-02 16:00:00,16.312,16.436,16.272,16.327,2050000.0
2009-11-02 16:05:00,16.332,16.431,16.262,16.341,2150000.0
2009-11-02 16:10:00,16.279,16.441,16.253,16.308,2150000.0
2009-11-02 16:15:00,16.391,16.434,16.247,16.337,2550000.0
2009-11-02 16:20:00,16.378,16.449,16.222,16.272,2150000.0
2009-11-02 16:25:00,16.398,16.443,16.293,16.321,2200000.0
2009-11-02 16:30:00,16.318,16.483,16.309,16.356,2400000.0
2009-11-02 16:35:00,16.364,16.468,16.309,16.309,2250000.0
2009-11-02 16:40:00,16.447,16.471,16.286,16.314,2100000.0
2009-11-02 16:45:00,16.364,16.437,16.274,16.314,2150000.0
2009-11-02 16:50:00,16.402,16.521,16.317,16.425,2250000.0
2009-11-02 16:55:00,16.497,16.571,16.351,16.475,2450000.0
2009-11-02 17:00:00,16.408,16.639,16.408,16.495,1950000.0
2009-11-02 17:05:00,16.549,16.672,16.47,16.585,2400000.0
2009-11-02 17:10:00,16.621,16.649,16.488,16.497,2300000.0
2009-11-02 17:15:00,16.597,16.696,16.483,16.584,2250000.0
2009-11-02 17:20:00,16.519,16.664,16.505,16.603,2100000.0
2009-11-02 17:25:00,16.532,16.679,16.447,16.581,2450000.0
2009-11-02 17:30:00,16.632,16.669,16.522,16.554,2100000.0
2009-11-02 17:35:00,16.515,16.651,16.466,16.591,2600000.0
2009-11-02 17:40:00,16.669,16.669,16.497,16.497,2200000.0
2009-11-02 17:45:00,16.628,16.631,16.416,16.472,2650000.0
2009-11-02 17:50:00,16.556,16.59,16.428,16.521,2700000.0
2009-11-02 17:55:00,16.595,16.597,16.405,16.432,2350000.0
2009-11-02 18:00:00,16.47,16.614,16.389,16.483,2900000.0
2009-11-02 18:05:00,16.444,16.564,16.368,16.497,2250000.0
2009-11-02 18:10:00,16.474,16.561,16.381,16.41,3000000.0
2009-11-02 18:15:00,16.491,16.56,16.396,16.456,2200000.0
2009-11-02 18:20:00,16.491,16.593,16.432,16.469,2400000.0
2009-11-02 18:25:00,16.533,16.644,16.473,16.535,2550000.0
2009-11-02 18:30:00,16.593,16.674,16.449,16.503,2500000.0
2009-11-02 18:35:00,16.572,16.607,16.421,16.571,3000000.0
2009-11-02 18:40:00,16.547,16.601,16.397,16.589,2250000.0
2009-11-02 18:45:00,16.607,16.643,16.446,16.57,2500000.0
2009-11-02 18:50:00,16.649,16.667,16.46,16.634,3300000.0
2009-11-02 18:55:00,16.524,16.658,16.483,16.554,2600000.0
2009-11-02 19:00:00,16.564,16.66,16.495,16.57,2000000.0
2009-11-02 19:05:00,16.573,16.632,16.45,16.546,2150000.0
2009-11-02 19:10:00,16.582,16.604,16.44,16.567,2700000.0
2009-11-02 19:15:00,16.526,16.615,16.456,16.555,2200000.0
2009-11-02 19:20:00,16.516,16.579,16.417,16.579,2050000.0
2009-11-02 19:25:00,16.459,16.628,16.415,16.415,2250000.0
2009-11-02 19:30:00,16.502,16.566,16.379,16.437,2750000.0
2009-11-02 19:35:00,16.438,16.566,16.403,16.474,2400000.0
2009-11-02 19:40:00,16.414,16.548,16.367,16.492,2600000.0
2009-11-02 19:45:00,16.403,16.513,16.338,16.392,2250000.0
2009-11-02 19:50:00,16.443,16.539,16.34,16.433,2650000.0
2009-11-02 19:55:00,16.411,16.495,16.362,16.453,2150000.0
2009-11-02 20:00:00,16.44,16.465,16.309,16.413,3400000.0
2009-11-02 20:05:00,16.455,16.482,16.322,16.364,3400000.0
2009-11-02 20:10:00,16.463,16.5,16.304,16.328,3200000.0
2009-11-02 20:15:00,16.311,16.435,16.255,16.36,2400000.0
2009-11-02 20:20:00,16.379,16.424,16.279,16.391,2150000.0
2009-11-02 20:25:00,16.277,16.391,16.175,16.3,2250000.0
2009-11-02 20:30:00,16.301,16.353,16.206,16.269,2000000.0
2009-11-02 20:35:00,16.29,16.377,16.223,16.26,2050000.0
2009-11-02 20:40:00,16.315,16.354,16.187,16.317,3250000.0
2009-11-02 20:45:00,16.305,16.373,16.214,16.275,3150000.0
2009-11-02 20:50:00,16.328,16.38,16.162,16.231,2450000.0
2009-11-02 20:55:00,16.338,16.356,16.188,16.252,2250000.0
2009-11-02 21:00:00,16.276,16.374,16.18,16.193,2700000.0
2009-11-02 21:05:00,16.33,16.336,16.178,16.236,2250000.0
2009-11-02 21:10:00,16.206,16.391,16.206,16.295,2000000.0
2009-11-02 21:15:00,16.347,16.404,16.216,16.337,2500000.0
2009-11-02 21:20:00,16.36,16.41,16.241,16.246,2400000.0
2009-11-02 21:25:00,16.31,16.399,16.243,16.386,2200000.0
2009-11-02 21:30:00,16.363,16.423,16.244,16.367,2400000.0
2009-11-02 21:35:00,16.306,16.439,16.22,16.369,2450000.0
2009-11-02 21:40:00,16.385,16.403,16.264,16.365,2000000.0
2009-11-02 21:45:00,16.409,16.455,16.245,16.323,2100000.0
2009-11-02 21:50:00,16.349,16.375,16.227,16.246,2050000.0
2009-11-02 21:55:00,16.347,16.374,16.192,16.326,2600000.0
2009-11-02 22:00:00,16.315,16.372,16.177,16.322,2150000.0
2009-11-02 22:05:00,16.395,16.409,16.218,16.315,2450000.0
2009-11-02 22:10:00,16.382,16.383,16.237,16.311,2100000.0
2009-11-02 22:15:00,16.338,16.388,16.243,16.345,1550000.0
2009-11-02 22:20:00,16.334,16.382,16.215,16.38,2900000.0
2009-11-02 22:25:00,16.34,16.379,16.227,16.371,1900000.0
2009-11-02 22:30:00,16.33,16.391,16.23,16.309,1700000.0
2009-11-02 22:35:00,16.267,16.416,16.235,16.3,2450000.0
2009-11-02 22:40:00,16.232,16.45,16.232,16.345,2250000.0
2009-11-02 22:45:00,16.386,16.42,16.191,16.255,2450000.0
2009-11-02 22:50:00,16.251,16.401,16.213,16.329,2150000.0
2009-11-02 22:55:00,16.325,16.45,16.27,16.327,1450000.0
2009-11-02 23:00:00,16.377,16.408,16.234,16.307,1900000.0
2009-11-02 23:05:00,16.387,16.398,16.256,16.317,1900000.0
2009-11-02 23:10:00,16.296,16.44,16.223,16.244,2150000.0
2009-11-02 23:15:00,16.372,16.414,16.268,16.375,1600000.0
2009-11-02 23:20:00,16.307,16.459,16.261,16.403,1300000.0
2009-11-02 23:25:00,16.336,16.484,16.327,16.372,1800000.0
2009-11-02 23:30:00,16.405,16.456,16.314,16.403,1900000.0
2009-11-02 23:35:00,16.43,16.494,16.287,16.418,1900000.0
2009-11-02 23:40:00,16.299,16.457,16.298,16.441,2700000.0
2009-11-02 23:45:00,16.327,16.459,16.306,16.421,1550000.0
2009-11-02 23:50:00,16.376,16.436,16.294,16.294,900000.0
2009-11-02 23:55:00,16.372,16.493,16.274,16.426,1150000.0
2009-11-03 00:00:00,16.354,16.48,16.328,16.48,2050000.0
2009-11-03 00:05:00,16.46,16.5,16.286,16.411,2150000.0
2009-11-03 00:10:00,16.338,16.446,16.263,16.437,2150000.0
2009-11-03 00:15:00,16.404,16.55,16.282,16.336,1850000.0
2009-11-03 00:20:00,16.335,16.55,16.278,16.54,2150000.0
2009-11-03 00:25:00,16.408,16.55,16.248,16.53,2500000.0
2009-11-03 00:30:00,16.371,16.53,16.268,16.53,2100000.0
2009-11-03 00:35:00,16.363,16.55,16.289,16.51,2750000.0
2009-11-03 00:40:00,16.313,16.55,16.238,16.53,2000000.0
2009-11-03 00:45:00,16.52,16.53,16.262,16.51,2050000.0
2009-11-03 00:50:00,16.359,16.53,16.289,16.44,2500000.0
2009-11-03 00:55:00,16.53,16.55,16.52,16.54,4800000.0
2009-11-03 01:00:00,16.27,16.48,16.27,16.323,4500000.0
2009-11-03 01:05:00,16.488,16.524,16.324,16.38,3250000.0
2009-11-03 01:10:00,16.491,16.532,16.325,16.397,3750000.0
2009-11-03 01:15:00,16.483,16.591,16.318,16.504,3600000.0
2009-11-03 01:20:00,16.484,16.581,16.399,16.455,2250000.0
2009-11-03 01:25:00,16.446,16.575,16.347,16.411,3500000.0
2009-11-03 01:30:00,16.48,16.554,16.355,16.492,3450000.0
2009-11-03 01:35:00,16.43,16.61,16.349,16.444,2350000.0
2009-11-03 01:40:00,16.513,16.565,16.331,16.543,3100000.0
2009-11-03 01:45:00,16.523,16.61,16.37,16.48,2150000.0
2009-11-03 01:50:00,16.514,16.547,16.373,16.448,3400000.0
2009-11-03 01:55:00,16.419,16.555,16.357,16.552,1950000.0
2009-11-03 02:00:00,16.6,16.61,16.409,16.501,2700000.0
2009-11-03 02:05:00,16.504,16.571,16.381,16.558,2950000.0
2009-11-03 02:10:00,16.534,16.565,16.349,16.426,3500000.0
2009-11-03 02:15:00,16.559,16.621,16.443,16.521,2950000.0
2009-11-03 02:20:00,16.558,16.634,16.444,16.512,3950000.0
2009-11-03 02:25:00,16.55,16.578,16.398,16.578,3000000.0
2009-11-03 02:30:00,16.521,16.595,16.422,16.518,2050000.0
2009-11-03 02:35:00,16.538,16.612,16.457,16.581,2300000.0
2009-11-03 02:40:00,16.522,16.637,16.438,16.596,3500000.0
2009-11-03 02:45:00,16.459,16.601,16.418,16.484,2000000.0
2009-11-03 02:50:00,16.488,16.64,16.446,16.552,3000000.0
2009-11-03 02:55:00,16.593,16.608,16.414,16.585,3150000.0
2009-11-03 03:00:00,16.576,16.608,16.465,16.545,1850000.0
2009-11-03 03:05:00,16.466,16.613,16.457,16.581,3400000.0
2009-11-03 03:10:00,16.534,16.624,16.423,16.552,2050000.0
2009-11-03 03:15:00,16.591,16.609,16.437,16.593,2850000.0
2009-11-03 03:20:00,16.528,16.608,16.437,16.477,2050000.0
2009-11-03 03:25:00,16.555,16.603,16.435,16.498,2100000.0
2009-11-03 03:30:00,16.482,16.615,16.452,16.516,1400000.0
2009-11-03 03:35:00,16.547,16.623,16.449,16.623,2100000.0
2009-11-03 03:40:00,16.531,16.624,16.459,16.518,2100000.0
2009-11-03 03:45:00,16.581,16.611,16.464,16.574,2250000.0
2009-11-03 03:50:00,16.614,16.636,16.458,16.519,2000000.0
2009-11-03 03:55:00,16.591,16.669,16.483,16.615,3400000.0
2009-11-03 04:00:00,16.613,16.646,16.471,16.597,2050000.0
2009-11-03 04:05:00,16.517,16.641,16.458,16.465,2950000.0
2009-11-03 04:10:00,16.512,16.625,16.455,16.545,2050000.0
2009-11-03 04:15:00,16.485,16.63,16.437,16.452,2150000.0
2009-11-03 04:20:00,16.573,16.633,16.467,16.56,2250000.0
2009-11-03 04:25:00,16.61,16.633,16.431,16.562,2100000.0
2009-11-03 04:30:00,16.568,16.646,16.466,16.608,1650000.0
2009-11-03 04:35:00,16.592,16.625,16.475,16.587,2150000.0
2009-11-03 04:40:00,16.501,16.643,16.443,16.576,2050000.0
2009-11-03 04:45:00,16.495,16.631,16.45,16.553,2850000.0
2009-11-03 04:50:00,16.529,16.65,16.47,16.556,2500000.0
2009-11-03 04:55:00,16.556,16.635,16.446,16.601,2500000.0
2009-11-03 05:00:00,16.596,16.642,16.473,16.562,2000000.0
2009-11-03 05:05:00,16.628,16.698,16.51,16.65,2100000.0
2009-11-03 05:10:00,16.541,16.633,16.474,16.591,1600000.0
2009-11-03 05:15:00,16.59,16.629,16.463,16.58,2250000.0
2009-11-03 05:20:00,16.607,16.636,16.461,16.584,2050000.0
2009-11-03 05:25:00,16.519,16.621,16.451,16.517,2500000.0
2009-11-03 05:30:00,16.532,16.605,16.435,16.555,1750000.0
2009-11-03 05:35:00,16.486,16.616,16.451,16.502,2950000.0
2009-11-03 05:40:00,16.501,16.64,16.427,16.578,2450000.0
2009-11-03 05:45:00,16.49,16.614,16.418,16.585,2550000.0
2009-11-03 05:50:00,16.522,16.63,16.472,16.547,1950000.0
2009-11-03 05:55:00,16.583,16.6,16.42,16.561,2400000.0
2009-11-03 06:00:00,16.554,16.579,16.439,16.57,2200000.0
2009-11-03 06:05:00,16.454,16.607,16.401,16.556,2500000.0
2009-11-03 06:10:00,16.457,16.589,16.441,16.525,1800000.0
2009-11-03 06:15:00,16.583,16.623,16.448,16.58,2150000.0
2009-11-03 06:20:00,16.534,16.605,16.434,16.488,1850000.0
2009-11-03 06:25:00,16.499,16.595,16.425,16.542,2300000.0
2009-11-03 06:30:00,16.432,16.574,16.4,16.518,2050000.0
2009-11-03 06:35:00,16.454,16.626,16.453,16.572,2450000.0
2009-11-03 06:40:00,16.507,16.555,16.364,16.426,2200000.0
2009-11-03 06:45:00,16.503,16.605,16.369,16.542,2400000.0
2009-11-03 06:50:00,16.507,16.556,16.383,16.5,2750000.0
2009-11-03 06:55:00,16.446,16.619,16.408,16.59,2750000.0
2009-11-03 07:00:00,16.519,16.567,16.418,16.461,1900000.0
2009-11-03 07:05:00,16.455,16.593,16.405,16.442,2000000.0
2009-11-03 07:10:00,16.486,16.56,16.395,16.558,2000000.0
2009-11-03 07:15:00,16.552,16.558,16.4,16.482,2150000.0
2009-11-03 07:20:00,16.498,16.568,16.41,16.554,2050000.0
2009-11-03 07:25:00,16.547,16.6,16.422,16.465,2150000.0
2009-11-03 07:30:00,16.506,16.58,16.417,16.423,1750000.0
2009-11-03 07:35:00,16.43,16.567,16.394,16.538,2050000.0
2009-11-03 07:40:00,16.49,16.578,16.407,16.475,2300000.0
2009-11-03 07:45:00,16.555,16.584,16.397,16.53,2450000.0
2009-11-03 07:50:00,16.56,16.607,16.446,16.538,2100000.0
2009-11-03 07:55:00,16.6,16.6,16.407,16.577,2350000.0
2009-11-03 08:00:00,16.449,16.582,16.434,16.467,2400000.0
2009-11-03 08:05:00,16.492,16.603,16.455,16.586,2150000.0
2009-11-03 08:10:00,16.538,16.635,16.444,16.472,2100000.0
2009-11-03 08:15:00,16.492,16.64,16.428,16.475,2250000.0
2009-11-03 08:20:00,16.467,16.591,16.432,16.537,2000000.0
2009-11-03 08:25:00,16.479,16.592,16.442,16.582,1950000.0
2009-11-03 08:30:00,16.489,16.629,16.436,16.501,2200000.0
2009-11-03 08:35:00,16.553,16.581,16.409,16.461,2150000.0
2009-11-03 08:40:00,16.567,16.569,16.42,16.478,1900000.0
2009-11-03 08:45:00,16.45,16.577,16.401,16.459,2650000.0
2009-11-03 08:50:00,16.473,16.561,16.409,16.484,2200000.0
2009-11-03 08:55:00,16.486,16.575,16.412,16.561,1950000.0
2009-11-03 09:00:00,16.513,16.535,16.394,16.535,4900000.0
2009-11-03 09:05:00,16.482,16.542,16.4,16.435,4450000.0
2009-11-03 09:10:00,16.469,16.538,16.37,16.443,4700000.0
2009-11-03 09:15:00,16.457,16.531,16.359,16.428,6850000.0
2009-11-03 09:20:00,16.435,16.523,16.371,16.418,3050000.0
2009-11-03 09:25:00,16.411,16.543,16.338,16.373,4950000.0
2009-11-03 09:30:00,16.386,16.539,16.362,16.406,3600000.0
2009-11-03 09:35:00,16.425,16.597,16.391,16.398,5500000.0
2009-11-03 09:40:00,16.376,16.539,16.361,16.428,3700000.0
2009-11-03 09:45:00,16.534,16.535,16.347,16.408,3150000.0
2009-11-03 09:50:00,16.387,16.52,16.36,16.475,2800000.0
2009-11-03 09:55:00,16.504,16.523,16.381,16.415,2200000.0
2009-11-03 10:00:00,16.413,16.53,16.346,16.5,2450000.0
2009-11-03 10:05:00,16.454,16.548,16.339,16.464,2400000.0
2009-11-03 10:10:00,16.46,16.5,16.344,16.407,2400000.0
2009-11-03 10:15:00,16.336,16.489,16.311,16.411,2800000.0
2009-11-03 10:20:00,16.459,16.459,16.291,16.443,2300000.0
2009-11-03 10:25:00,16.341,16.486,16.294,16.379,2350000.0
2009-11-03 10:30:00,16.459,16.489,16.321,16.464,2300000.0
2009-11-03 10:35:00,16.449,16.514,16.293,16.468,2100000.0
2009-11-03 10:40:00,16.396,16.5,16.301,16.391,2350000.0
2009-11-03 10:45:00,16.331,16.489,16.304,16.46,2150000.0
2009-11-03 10:50:00,16.429,16.465,16.286,16.374,2350000.0
2009-11-03 10:55:00,16.332,16.451,16.311,16.357,1950000.0
2009-11-03 11:00:00,16.351,16.446,16.248,16.307,2450000.0
2009-11-03 11:05:00,16.392,16.461,16.293,16.35,2050000.0
2009-11-03 11:10:00,16.33,16.465,16.297,16.337,2350000.0
2009-11-03 11:15:00,16.368,16.46,16.302,16.35,2350000.0
2009-11-03 11:20:00,16.428,16.518,16.285,16.313,2250000.0
2009-11-03 11:25:00,16.396,16.449,16.288,16.434,2200000.0
2009-11-03 11:30:00,16.344,16.438,16.275,16.326,2350000.0
2009-11-03 11:35:00,16.395,16.475,16.273,16.431,2300000.0
2009-11-03 11:40:00,16.434,16.449,16.263,16.351,2200000.0
2009-11-03 11:45:00,16.243,16.423,16.243,16.401,2250000.0
2009-11-03 11:50:00,16.407,16.426,16.246,16.354,2300000.0
2009-11-03 11:55:00,16.366,16.387,16.228,16.228,2500000.0
2009-11-03 12:00:00,16.281,16.376,16.197,16.287,1950000.0
2009-11-03 12:05:00,16.342,16.363,16.178,16.271,2250000.0
2009-11-03 12:10:00,16.343,16.423,16.213,16.225,2000000.0
2009-11-03 12:15:00,16.314,16.369,16.191,16.244,2350000.0
2009-11-03 12:20:00,16.295,16.365,16.192,16.345,2200000.0
2009-11-03 12:25:00,16.335,16.384,16.214,16.301,1900000.0
2009-11-03 12:30:00,16.282,16.372,16.224,16.367,2150000.0
2009-11-03 12:35:00,16.269,16.415,16.214,16.334,2850000.0
2009-11-03 12:40:00,16.249,16.411,16.247,16.405,2250000.0
2009-11-03 12:45:00,16.263,16.407,16.219,16.227,2100000.0
2009-11-03 12:50:00,16.377,16.425,16.206,16.346,2000000.0
2009-11-03 12:55:00,16.319,16.354,16.19,16.302,2000000.0
2009-11-03 13:00:00,16.343,16.357,16.178,16.256,2350000.0
2009-11-03 13:05:00,16.26,16.341,16.165,16.22,2200000.0
2009-11-03 13:10:00,16.196,16.369,16.189,16.292,2050000.0
2009-11-03 13:15:00,16.289,16.347,16.172,16.213,2450000.0
2009-11-03 13:20:00,16.211,16.339,16.178,16.206,2550000.0
2009-11-03 13:25:00,16.192,16.344,16.18,16.287,2300000.0
2009-11-03 13:30:00,16.266,16.31,16.157,16.298,2350000.0
2009-11-03 13:35:00,16.255,16.325,16.125,16.242,2550000.0
2009-11-03 13:40:00,16.248,16.338,16.178,16.293,2350000.0
2009-11-03 13:45:00,16.244,16.354,16.178,16.202,2300000.0
2009-11-03 13:50:00,16.301,16.339,16.193,16.293,2150000.0
2009-11-03 13:55:00,16.313,16.385,16.165,16.299,2350000.0
2009-11-03 14:00:00,16.238,16.336,16.177,16.317,2100000.0
2009-11-03 14:05:00,16.265,16.364,16.212,16.264,2000000.0
2009-11-03 14:10:00,16.276,16.371,16.203,16.313,2200000.0
2009-11-03 14:15:00,16.316,16.436,16.195,16.402,2650000.0
2009-11-03 14:20:00,16.349,16.42,16.272,16.399,2150000.0
2009-11-03 14:25:00,16.338,16.423,16.271,16.363,2350000.0
2009-11-03 14:30:00,16.281,16.443,16.244,16.418,2300000.0
2009-11-03 14:35:00,16.44,16.459,16.264,16.362,2200000.0
2009-11-03 14:40:00,16.332,16.47,16.243,16.318,2350000.0
2009-11-03 14:45:00,16.371,16.421,16.263,16.323,2200000.0
2009-11-03 14:50:00,16.306,16.423,16.247,16.269,2350000.0
2009-11-03 14:55:00,16.37,16.403,16.23,16.399,2250000.0
2009-11-03 15:00:00,16.318,16.436,16.269,16.306,2000000.0
2009-11-03 15:05:00,16.372,16.455,16.274,16.336,2250000.0
2009-11-03 15:10:00,16.326,16.442,16.271,16.401,1950000.0
2009-11-03 15:15:00,16.362,16.453,16.299,16.451,2250000.0
2009-11-03 15:20:00,16.313,16.432,16.28,16.384,2200000.0
2009-11-03 15:25:00,16.237,16.378,16.215,16.273,2000000.0
2009-11-03 15:30:00,16.37,16.37,16.22,16.329,2000000.0
2009-11-03 15:35:00,16.3,16.343,16.171,16.186,2950000.0
2009-11-03 15:40:00,16.248,16.355,16.187,16.252,2300000.0
2009-11-03 15:45:00,16.343,16.358,16.193,16.303,2050000.0
2009-11-03 15:50:00,16.297,16.372,16.205,16.331,2350000.0
2009-11-03 15:55:00,16.239,16.332,16.169,16.285,2700000.0
2009-11-03 16:00:00,16.192,16.334,16.162,16.253,2050000.0
2009-11-03 16:05:00,16.209,16.333,16.138,16.231,2150000.0
2009-11-03 16:10:00,16.172,16.305,16.133,16.194,2150000.0
2009-11-03 16:15:00,16.288,16.334,16.169,16.214,2550000.0
2009-11-03 16:20:00,16.216,16.311,16.085,16.121,2150000.0
2009-11-03 16:25:00,16.202,16.261,16.112,16.137,2200000.0
2009-11-03 16:30:00,16.145,16.31,16.109,16.204,2400000.0
2009-11-03 16:35:00,16.186,16.327,16.179,16.199,2250000.0
2009-11-03 16:40:00,16.34,16.34,16.182,16.231,2100000.0
2009-11-03 16:45:00,16.279,16.366,16.207,16.245,2150000.0
2009-11-03 16:50:00,16.291,16.398,16.178,16.258,2250000.0
2009-11-03 16:55:00,16.306,16.411,16.212,16.317,2450000.0
2009-11-03 17:00:00,16.246,16.394,16.203,16.242,1950000.0
2009-11-03 17:05:00,16.287,16.41,16.212,16.345,2400000.0
2009-11-03 17:10:00,16.369,16.376,16.205,16.248,2300000.0
2009-11-03 17:15:00,16.319,16.365,16.189,16.265,2250000.0
2009-11-03 17:20:00,16.21,16.378,16.183,16.351,2100000.0
2009-11-03 17:25:00,16.316,16.454,16.229,16.329,2450000.0
2009-11-03 17:30:00,16.384,16.444,16.262,16.354,2100000.0
2009-11-03 17:35:00,16.373,16.538,16.356,16.447,2600000.0
2009-11-03 17:40:00,16.598,16.817,16.425,16.683,2200000.0
2009-11-03 17:45:00,16.808,17.004,16.631,16.9,2650000.0
2009-11-03 17:50:00,17.01,17.06,16.823,16.909,2700000.0
2009-11-03 17:55:00,16.979,16.979,16.743,16.783,2350000.0
2009-11-03 18:00:00,16.786,16.952,16.76,16.898,2900000.0
2009-11-03 18:05:00,16.861,16.976,16.786,16.93,2250000.0
2009-11-03 18:10:00,16.87,17.023,16.794,16.798,3000000.0
2009-11-03 18:15:00,16.873,16.927,16.753,16.803,2150000.0
2009-11-03 18:20:00,16.847,16.973,16.804,16.857,2400000.0
2009-11-03 18:25:00,16.89,17.005,16.76,16.819,2550000.0
2009-11-03 18:30:00,16.897,16.925,16.768,16.791,2500000.0
2009-11-03 18:35:00,16.842,16.902,16.668,16.82,3000000.0
2009-11-03 18:40:00,16.832,16.872,16.692,16.841,2250000.0
2009-11-03 18:45:00,16.835,16.893,16.703,16.822,2500000.0
2009-11-03 18:50:00,16.899,16.904,16.747,16.885,3300000.0
2009-11-03 18:55:00,16.784,16.909,16.742,16.818,2600000.0
2009-11-03 19:00:00,16.887,16.944,16.741,16.842,2400000.0
2009-11-03 19:05:00,16.806,16.885,16.709,16.821,2150000.0
2009-11-03 19:10:00,16.876,16.883,16.713,16.835,2700000.0
2009-11-03 19:15:00,16.792,16.875,16.724,16.809,2200000.0
2009-11-03 19:20:00,16.77,16.892,16.709,16.858,2150000.0
2009-11-03 19:25:00,16.744,16.87,16.681,16.763,2250000.0
2009-11-03 19:30:00,16.849,16.948,16.747,16.816,2750000.0
2009-11-03 19:35:00,16.833,16.965,16.796,16.859,2400000.0
2009-11-03 19:40:00,16.833,16.982,16.796,16.962,2600000.0
2009-11-03 19:45:00,16.835,16.952,16.753,16.873,2250000.0
2009-11-03 19:50:00,16.872,16.993,16.825,16.898,2650000.0
2009-11-03 19:55:00,16.891,17.039,16.891,17.013,2150000.0
2009-11-03 20:00:00,16.989,17.027,16.823,16.961,3400000.0
2009-11-03 20:05:00,17.023,17.163,16.952,17.066,3400000.0
2009-11-03 20:10:00,17.134,17.137,16.987,16.994,3200000.0
2009-11-03 20:15:00,16.99,17.143,16.99,17.062,2400000.0
2009-11-03 20:20:00,17.084,17.168,16.982,17.16,2150000.0
2009-11-03 20:25:00,17.043,17.178,16.999,17.135,2250000.0
2009-11-03 20:30:00,17.144,17.225,17.041,17.108,2000000.0
2009-11-03 20:35:00,17.11,17.184,17.032,17.034,2050000.0
2009-11-03 20:40:00,17.091,17.165,16.984,17.127,3250000.0
2009-11-03 20:45:00,17.121,17.172,16.96,17.039,3150000.0
2009-11-03 20:50:00,17.107,17.2,16.981,17.19,2150000.0
2009-11-03 20:55:00,17.155,17.203,16.992,17.089,2250000.0
2009-11-03 21:00:00,17.142,17.268,17.056,17.079,2700000.0
2009-11-03 21:05:00,17.198,17.233,17.057,17.142,2250000.0
2009-11-03 21:10:00,17.126,17.314,17.126,17.196,2000000.0
2009-11-03 21:15:00,17.253,17.299,17.111,17.225,2700000.0
2009-11-03 21:20:00,17.266,17.318,17.101,17.101,2400000.0
2009-11-03 21:25:00,17.195,17.274,17.094,17.234,2200000.0
2009-11-03 21:30:00,17.171,17.247,17.069,17.167,2400000.0
2009-11-03 21:35:00,17.092,17.263,17.012,17.145,2450000.0
2009-11-03 21:40:00,17.174,17.214,17.054,17.129,2000000.0
2009-11-03 21:45:00,17.15,17.176,17.02,17.102,2100000.0
2009-11-03 21:50:00,17.148,17.201,17.04,17.053,2100000.0
2009-11-03 21:55:00,17.131,17.21,17.013,17.138,2600000.0
2009-11-03 22:00:00,17.136,17.217,17.013,17.127,2150000.0
2009-11-03 22:05:00,17.143,17.174,17.013,17.077,2450000.0
2009-11-03 22:10:00,17.161,17.192,16.998,17.105,2200000.0
2009-11-03 22:15:00,17.032,17.177,16.993,17.155,1700000.0
2009-11-03 22:20:00,17.152,17.213,17.047,17.186,2900000.0
2009-11-03 22:25:00,17.173,17.188,17.005,17.178,1900000.0
2009-11-03 22:30:00,17.107,17.247,17.061,17.172,1950000.0
2009-11-03 22:35:00,17.192,17.267,17.09,17.162,2150000.0
2009-11-03 22:40:00,17.058,17.215,17.058,17.14,2350000.0
2009-11-03 22:45:00,17.186,17.249,17.055,17.097,2450000.0
2009-11-03 22:50:00,17.094,17.227,17.033,17.141,2150000.0
2009-11-03 22:55:00,17.154,17.24,17.093,17.155,2100000.0
2009-11-03 23:00:00,17.214,17.249,17.082,17.116,2250000.0
2009-11-03 23:05:00,17.218,17.269,17.071,17.175,2150000.0
2009-11-03 23:10:00,17.133,17.269,17.069,17.106,2250000.0
2009-11-03 23:15:00,17.175,17.215,17.045,17.183,2200000.0
2009-11-03 23:20:00,17.116,17.219,17.058,17.125,1650000.0
2009-11-03 23:25:00,17.111,17.253,17.072,17.19,2250000.0
2009-11-03 23:30:00,17.183,17.201,17.077,17.099,1750000.0
2009-11-03 23:35:00,17.119,17.197,17.023,17.158,1250000.0
2009-11-03 23:40:00,17.045,17.22,17.02,17.188,3550000.0
2009-11-03 23:45:00,17.076,17.209,17.03,17.192,2050000.0
2009-11-03 23:50:00,17.148,17.204,17.052,17.159,2450000.0
2009-11-03 23:55:00,17.129,17.226,17.042,17.191,2000000.0
2009-11-04 00:00:00,17.121,17.203,17.031,17.031,2000000.0
2009-11-04 00:05:00,17.155,17.202,17.06,17.172,2500000.0
2009-11-04 00:10:00,17.119,17.222,17.011,17.165,2050000.0
2009-11-04 00:15:00,17.156,17.204,17.055,17.106,1850000.0
2009-11-04 00:20:00,17.095,17.21,17.031,17.088,1650000.0
2009-11-04 00:25:00,17.153,17.21,17.021,17.18,2500000.0
2009-11-04 00:30:00,17.131,17.19,17.007,17.007,2100000.0
2009-11-04 00:35:00,17.16,17.18,17.15,17.18,2400000.0
2009-11-04 00:40:00,17.073,17.173,16.998,17.107,900000.0
2009-11-04 00:45:00,17.154,17.17,17.008,17.15,2100000.0
2009-11-04 00:50:00,17.119,17.18,17.049,17.17,1550000.0
2009-11-04 00:55:00,17.16,17.205,17.106,17.205,1400000.0
2009-11-04 01:00:00,17.087,17.253,17.059,17.075,4500000.0
2009-11-04 01:05:00,17.209,17.217,17.045,17.12,3200000.0
2009-11-04 01:10:00,17.155,17.234,17.04,17.06,3750000.0
2009-11-04 01:15:00,17.173,17.251,17.042,17.185,3600000.0
2009-11-04 01:20:00,17.161,17.205,17.024,17.099,2250000.0
2009-11-04 01:25:00,17.123,17.219,17.022,17.028,3500000.0
2009-11-04 01:30:00,17.163,17.188,17.006,17.128,3450000.0
2009-11-04 01:35:00,17.086,17.206,17.026,17.116,2200000.0
2009-11-04 01:40:00,17.159,17.249,17.034,17.175,3100000.0
2009-11-04 01:45:00,17.155,17.165,16.993,17.118,2200000.0
2009-11-04 01:50:00,17.153,17.173,17.016,17.073,3400000.0
2009-11-04 01:55:00,17.075,17.17,17.025,17.139,2150000.0
2009-11-04 02:00:00,17.12,17.154,17.006,17.099,2700000.0
2009-11-04 02:05:00,17.089,17.146,16.95,17.107,2950000.0
2009-11-04 02:10:00,17.094,17.123,16.927,16.927,3500000.0
2009-11-04 02:15:00,17.107,17.154,16.969,17.027,2950000.0
2009-11-04 02:20:00,17.098,17.125,16.925,16.981,3950000.0
2009-11-04 02:25:00,17.025,17.151,16.88,17.12,3000000.0
2009-11-04 02:30:00,17.069,17.088,16.93,16.986,2150000.0
2009-11-04 02:35:00,17.051,17.109,16.939,17.06,2350000.0
2009-11-04 02:40:00,16.998,17.135,16.935,17.1,3350000.0
2009-11-04 02:45:00,17.07,17.118,16.942,17.005,2100000.0
2009-11-04 02:50:00,16.983,17.148,16.972,17.044,3000000.0
2009-11-04 02:55:00,17.091,17.135,16.961,17.126,3150000.0
2009-11-04 03:00:00,17.072,17.121,16.955,17.011,1450000.0
2009-11-04 03:05:00,16.995,17.129,16.946,17.107,3300000.0
2009-11-04 03:10:00,17.023,17.13,16.982,17.002,1450000.0
2009-11-04 03:15:00,17.086,17.118,16.957,17.1,2750000.0
2009-11-04 03:20:00,16.976,17.149,16.976,17.0,2000000.0
2009-11-04 03:25:00,17.092,17.159,16.965,17.003,1650000.0
2009-11-04 03:30:00,17.024,17.147,16.974,17.059,1950000.0
2009-11-04 03:35:00,17.021,17.131,16.971,17.125,1700000.0
2009-11-04 03:40:00,17.119,17.15,16.986,17.15,1300000.0
2009-11-04 03:45:00,17.096,17.149,16.94,17.095,2350000.0
2009-11-04 03:50:00,17.107,17.133,16.953,17.078,1900000.0
2009-11-04 03:55:00,17.079,17.165,16.968,17.111,3100000.0
2009-11-04 04:00:00,17.096,17.113,16.951,17.025,1800000.0
2009-11-04 04:05:00,17.028,17.16,16.968,16.994,2300000.0
2009-11-04 04:10:00,16.998,17.155,16.997,17.078,2100000.0
2009-11-04 04:15:00,17.017,17.2,17.015,17.029,2200000.0
2009-11-04 04:20:00,17.123,17.169,17.028,17.112,2250000.0
2009-11-04 04:25:00,17.063,17.202,17.01,17.14,2200000.0
2009-11-04 04:30:00,17.128,17.182,17.022,17.031,1800000.0
2009-11-04 04:35:00,17.123,17.163,17.007,17.102,2000000.0
2009-11-04 04:40:00,17.123,17.159,16.953,17.103,1350000.0
2009-11-04 04:45:00,17.045,17.146,17.015,17.084,2600000.0
2009-11-04 04:50:00,17.119,17.171,16.985,17.102,2500000.0
2009-11-04 04:55:00,17.085,17.173,17.003,17.15,2650000.0
2009-11-04 05:00:00,17.144,17.165,17.004,17.082,2000000.0
2009-11-04 05:05:00,17.155,17.161,17.054,17.13,1350000.0
2009-11-04 05:10:00,17.09,17.194,17.012,17.127,1000000.0
2009-11-04 05:15:00,17.14,17.197,17.023,17.103,2000000.0
2009-11-04 05:20:00,17.145,17.231,16.994,17.101,2100000.0
2009-11-04 05:25:00,17.062,17.163,17.0,17.018,2500000.0
2009-11-04 05:30:00,17.065,17.18,16.994,17.11,1850000.0
2009-11-04 05:35:00,17.044,17.197,17.008,17.032,2950000.0
2009-11-04 05:40:00,17.057,17.142,16.965,17.124,2600000.0
2009-11-04 05:45:00,17.029,17.148,16.988,17.137,2550000.0
2009-11-04 05:50:00,17.044,17.136,16.975,17.091,1950000.0
2009-11-04 05:55:00,17.115,17.148,16.999,17.136,2100000.0
2009-11-04 06:00:00,17.136,17.136,16.976,17.112,1850000.0
2009-11-04 06:05:00,17.21,17.22,16.947,17.072,2150000.0
2009-11-04 06:10:00,17.083,17.21,16.967,17.068,1500000.0
2009-11-04 06:15:00,17.12,17.135,16.989,17.085,2150000.0
2009-11-04 06:20:00,17.074,17.2,16.959,17.19,1850000.0
2009-11-04 06:25:00,17.18,17.21,17.007,17.109,1600000.0
2009-11-04 06:30:00,17.101,17.184,16.998,17.136,2050000.0
2009-11-04 06:35:00,17.096,17.197,16.993,17.157,2450000.0
2009-11-04 06:40:00,17.142,17.192,17.028,17.055,2200000.0
2009-11-04 06:45:00,17.153,17.196,17.019,17.151,2400000.0
2009-11-04 06:50:00,17.158,17.21,17.041,17.169,2500000.0
2009-11-04 06:55:00,17.087,17.227,17.038,17.18,2900000.0
2009-11-04 07:00:00,17.18,17.212,17.052,17.083,1900000.0
2009-11-04 07:05:00,17.17,17.198,17.048,17.093,2050000.0
2009-11-04 07:10:00,17.114,17.195,17.048,17.174,2000000.0
2009-11-04 07:15:00,17.159,17.222,17.025,17.114,2150000.0
2009-11-04 07:20:00,17.111,17.187,17.024,17.18,2050000.0
2009-11-04 07:25:00,17.183,17.228,17.047,17.117,2400000.0
2009-11-04 07:30:00,17.122,17.208,17.047,17.061,1800000.0
2009-11-04 07:35:00,17.043,17.195,17.028,17.152,2050000.0
2009-11-04 07:40:00,17.076,17.216,17.026,17.066,2300000.0
2009-11-04 07:45:00,17.161,17.194,17.027,17.135,2450000.0
2009-11-04 07:50:00,17.155,17.195,17.03,17.102,2050000.0
2009-11-04 07:55:00,17.149,17.164,17.022,17.138,2350000.0
2009-11-04 08:00:00,17.038,17.165,16.959,17.049,2400000.0
2009-11-04 08:05:00,17.042,17.216,17.042,17.167,2150000.0
2009-11-04 08:10:00,17.129,17.209,17.034,17.074,2100000.0
2009-11-04 08:15:00,17.093,17.235,17.048,17.082,1850000.0
2009-11-04 08:20:00,17.111,17.176,16.999,17.102,2000000.0
2009-11-04 08:25:00,17.034,17.174,17.016,17.152,1950000.0
2009-11-04 08:30:00,17.046,17.185,17.022,17.074,2200000.0
2009-11-04 08:35:00,17.107,17.16,17.002,17.05,2150000.0
2009-11-04 08:40:00,17.154,17.171,17.004,17.081,1900000.0
2009-11-04 08:45:00,17.057,17.225,16.986,17.083,2650000.0
2009-11-04 08:50:00,17.09,17.201,17.032,17.086,2200000.0
2009-11-04 08:55:00,17.129,17.207,17.057,17.195,1950000.0
2009-11-04 09:00:00,17.157,17.201,17.061,17.071,5800000.0
2009-11-04 09:05:00,17.129,17.237,17.063,17.23,4300000.0
2009-11-04 09:10:00,17.14,17.24,17.048,17.24,2900000.0
2009-11-04 09:15:00,17.133,17.25,17.05,17.119,7000000.0
2009-11-04 09:20:00,17.107,17.207,17.04,17.109,3050000.0
2009-11-04 09:25:00,17.092,17.2,17.035,17.035,4950000.0
2009-11-04 09:30:00,17.029,17.193,17.007,17.037,3600000.0
2009-11-04 09:35:00,17.026,17.178,16.967,17.033,5500000.0
2009-11-04 09:40:00,17.028,17.16,16.997,17.041,3700000.0
2009-11-04 09:45:00,17.122,17.159,16.975,17.063,3150000.0
2009-11-04 09:50:00,17.026,17.172,16.974,17.127,2800000.0
2009-11-04 09:55:00,17.157,17.175,17.004,17.048,2200000.0
2009-11-04 10:00:00,17.061,17.169,17.004,17.161,2450000.0
2009-11-04 10:05:00,17.11,17.194,17.03,17.172,2400000.0
2009-11-04 10:10:00,17.159,17.224,17.032,17.125,2400000.0
2009-11-04 10:15:00,17.116,17.254,17.085,17.201,2800000.0
2009-11-04 10:20:00,17.253,17.281,17.08,17.227,2300000.0
2009-11-04 10:25:00,17.133,17.259,17.086,17.15,2350000.0
2009-11-04 10:30:00,17.226,17.32,17.077,17.31,2400000.0
2009-11-04 10:35:00,17.193,17.269,17.067,17.25,2100000.0
2009-11-04 10:40:00,17.172,17.3,17.121,17.168,2350000.0
2009-11-04 10:45:00,17.149,17.311,17.125,17.286,2150000.0
2009-11-04 10:50:00,17.275,17.33,17.134,17.232,2350000.0
2009-11-04 10:55:00,17.174,17.291,17.116,17.18,1950000.0
2009-11-04 11:00:00,17.153,17.304,17.103,17.17,2450000.0
2009-11-04 11:05:00,17.232,17.317,17.144,17.188,2050000.0
2009-11-04 11:10:00,17.149,17.305,17.113,17.194,2350000.0
2009-11-04 11:15:00,17.233,17.311,17.151,17.223,2350000.0
2009-11-04 11:20:00,17.309,17.379,17.17,17.187,2250000.0
2009-11-04 11:25:00,17.259,17.308,17.135,17.283,2200000.0
2009-11-04 11:30:00,17.231,17.32,17.175,17.211,2350000.0
2009-11-04 11:35:00,17.263,17.286,17.146,17.266,2300000.0
2009-11-04 11:40:00,17.278,17.313,17.142,17.237,2200000.0
2009-11-04 11:45:00,17.161,17.31,17.144,17.285,2250000.0
2009-11-04 11:50:00,17.28,17.372,17.135,17.261,2300000.0
2009-11-04 11:55:00,17.28,17.353,17.163,17.169,2500000.0
2009-11-04 12:00:00,17.202,17.393,17.143,17.246,1950000.0
2009-11-04 12:05:00,17.314,17.323,17.18,17.227,2250000.0
2009-11-04 12:10:00,17.339,17.436,17.21,17.21,2000000.0
2009-11-04 12:15:00,17.249,17.413,17.207,17.27,2350000.0
2009-11-04 12:20:00,17.316,17.407,17.246,17.353,2200000.0
2009-11-04 12:25:00,17.35,17.408,17.235,17.315,1900000.0
2009-11-04 12:30:00,17.276,17.381,17.215,17.375,2150000.0
2009-11-04 12:35:00,17.263,17.459,17.217,17.354,2850000.0
2009-11-04 12:40:00,17.272,17.447,17.27,17.447,2250000.0
2009-11-04 12:45:00,17.343,17.496,17.339,17.394,2100000.0
2009-11-04 12:50:00,17.489,17.489,17.313,17.412,1750000.0
2009-11-04 12:55:00,17.424,17.485,17.252,17.37,2000000.0
2009-11-04 13:00:00,17.427,17.444,17.248,17.311,2350000.0
2009-11-04 13:05:00,17.301,17.42,17.254,17.288,2200000.0
2009-11-04 13:10:00,17.234,17.403,17.199,17.321,2050000.0
2009-11-04 13:15:00,17.339,17.394,17.238,17.288,2450000.0
2009-11-04 13:20:00,17.28,17.401,17.207,17.254,2550000.0
2009-11-04 13:25:00,17.236,17.378,17.205,17.314,2300000.0
2009-11-04 13:30:00,17.332,17.376,17.18,17.359,2350000.0
2009-11-04 13:35:00,17.319,17.416,17.208,17.281,2550000.0
2009-11-04 13:40:00,17.284,17.376,17.214,17.31,2350000.0
2009-11-04 13:45:00,17.253,17.373,17.191,17.212,2300000.0
2009-11-04 13:50:00,17.291,17.388,17.176,17.342,2350000.0
2009-11-04 13:55:00,17.361,17.426,17.227,17.346,2350000.0
2009-11-04 14:00:00,17.316,17.418,17.262,17.418,2100000.0
2009-11-04 14:05:00,17.373,17.47,17.314,17.336,2000000.0
2009-11-04 14:10:00,17.372,17.459,17.29,17.416,2200000.0
2009-11-04 14:15:00,17.43,17.47,17.272,17.418,2650000.0
2009-11-04 14:20:00,17.386,17.414,17.264,17.376,2150000.0
2009-11-04 14:25:00,17.318,17.441,17.244,17.378,2350000.0
2009-11-04 14:30:00,17.3,17.459,17.253,17.394,2300000.0
2009-11-04 14:35:00,17.422,17.428,17.254,17.346,2200000.0
2009-11-04 14:40:00,17.324,17.433,17.227,17.281,2350000.0
2009-11-04 14:45:00,17.347,17.368,17.212,17.287,2200000.0
2009-11-04 14:50:00,17.28,17.436,17.222,17.273,2350000.0
2009-11-04 14:55:00,17.367,17.426,17.251,17.404,2250000.0
2009-11-04 15:00:00,17.299,17.415,17.249,17.272,2000000.0
2009-11-04 15:05:00,17.348,17.409,17.258,17.301,2250000.0
2009-11-04 15:10:00,17.306,17.409,17.244,17.354,2200000.0
2009-11-04 15:15:00,17.308,17.402,17.234,17.391,2250000.0
2009-11-04 15:20:00,17.269,17.535,17.253,17.482,2200000.0
2009-11-04 15:25:00,17.387,17.52,17.36,17.412,2000000.0
2009-11-04 15:30:00,17.494,17.496,17.343,17.493,2000000.0
2009-11-04 15:35:00,17.468,17.536,17.365,17.365,2950000.0
2009-11-04 15:40:00,17.398,17.521,17.365,17.429,2300000.0
2009-11-04 15:45:00,17.503,17.503,17.312,17.436,2050000.0
2009-11-04 15:50:00,17.426,17.482,17.318,17.446,2350000.0
2009-11-04 15:55:00,17.388,17.451,17.307,17.391,2700000.0
2009-11-04 16:00:00,17.286,17.47,17.286,17.413,2050000.0
2009-11-04 16:05:00,17.354,17.48,17.289,17.358,2150000.0
2009-11-04 16:10:00,17.291,17.438,17.257,17.313,2150000.0
2009-11-04 16:15:00,17.392,17.424,17.274,17.321,2550000.0
2009-11-04 16:20:00,17.331,17.427,17.233,17.269,2150000.0
2009-11-04 16:25:00,17.365,17.459,17.283,17.335,2200000.0
2009-11-04 16:30:00,17.318,17.446,17.28,17.328,2400000.0
2009-11-04 16:35:00,17.342,17.458,17.281,17.286,2250000.0
2009-11-04 16:40:00,17.414,17.44,17.24,17.263,2100000.0
2009-11-04 16:45:00,17.304,17.449,17.225,17.33,2150000.0
2009-11-04 16:50:00,17.39,17.445,17.271,17.313,2250000.0
2009-11-04 16:55:00,17.375,17.481,17.291,17.36,2450000.0
2009-11-04 17:00:00,17.315,17.477,17.295,17.295,1950000.0
2009-11-04 17:05:00,17.349,17.452,17.263,17.389,2400000.0
2009-11-04 17:10:00,17.416,17.472,17.31,17.317,2300000.0
2009-11-04 17:15:00,17.399,17.454,17.265,17.351,2250000.0
2009-11-04 17:20:00,17.309,17.472,17.284,17.429,2100000.0
2009-11-04 17:25:00,17.389,17.493,17.306,17.358,2450000.0
2009-11-04 17:30:00,17.436,17.496,17.328,17.369,2100000.0
2009-11-04 17:35:00,17.366,17.523,17.346,17.477,2600000.0
2009-11-04 17:40:00,17.545,17.569,17.401,17.438,2200000.0
2009-11-04 17:45:00,17.564,17.605,17.421,17.448,2650000.0
2009-11-04 17:50:00,17.533,17.571,17.391,17.474,2700000.0
2009-11-04 17:55:00,17.537,17.554,17.38,17.425,2350000.0
2009-11-04 18:00:00,17.454,17.567,17.354,17.454,2900000.0
2009-11-04 18:05:00,17.419,17.527,17.346,17.45,2250000.0
2009-11-04 18:10:00,17.479,17.537,17.368,17.371,3000000.0
2009-11-04 18:15:00,17.44,17.509,17.299,17.395,2300000.0
2009-11-04 18:20:00,17.418,17.521,17.358,17.367,2400000.0
2009-11-04 18:25:00,17.412,17.518,17.367,17.435,2550000.0
2009-11-04 18:30:00,17.499,17.505,17.339,17.339,2500000.0
2009-11-04 18:35:00,17.412,17.515,17.303,17.483,3000000.0
2009-11-04 18:40:00,17.45,17.484,17.307,17.428,2250000.0
2009-11-04 18:45:00,17.458,17.467,17.295,17.375,2500000.0
2009-11-04 18:50:00,17.422,17.441,17.25,17.433,3300000.0
2009-11-04 18:55:00,17.316,17.469,17.256,17.364,2600000.0
2009-11-04 19:00:00,17.354,17.448,17.295,17.405,2000000.0
2009-11-04 19:05:00,17.355,17.45,17.281,17.401,2150000.0
2009-11-04 19:10:00,17.432,17.468,17.269,17.402,2700000.0
2009-11-04 19:15:00,17.376,17.509,17.313,17.422,2200000.0
2009-11-04 19:20:00,17.381,17.485,17.28,17.438,2100000.0
2009-11-04 19:25:00,17.351,17.506,17.29,17.29,2250000.0
2009-11-04 19:30:00,17.385,17.487,17.27,17.341,2750000.0
2009-11-04 19:35:00,17.325,17.461,17.303,17.359,2400000.0
2009-11-04 19:40:00,17.298,17.458,17.294,17.428,2600000.0
2009-11-04 19:45:00,17.322,17.477,17.29,17.347,2250000.0
2009-11-04 19:50:00,17.365,17.453,17.28,17.336,2650000.0
2009-11-04 19:55:00,17.344,17.454,17.289,17.422,2150000.0
2009-11-04 20:00:00,17.409,17.409,17.247,17.338,3400000.0
2009-11-04 20:05:00,17.373,17.415,17.22,17.303,3400000.0
2009-11-04 20:10:00,17.375,17.414,17.256,17.276,3200000.0
2009-11-04 20:15:00,17.258,17.383,17.183,17.306,2400000.0
2009-11-04 20:20:00,17.349,17.389,17.216,17.364,2150000.0
2009-11-04 20:25:00,17.244,17.356,17.173,17.306,2250000.0
2009-11-04 20:30:00,17.314,17.389,17.224,17.332,2000000.0
2009-11-04 20:35:00,17.325,17.397,17.218,17.253,2050000.0
2009-11-04 20:40:00,17.31,17.373,17.163,17.308,3250000.0
2009-11-04 20:45:00,17.46,17.49,17.179,17.239,3100000.0
2009-11-04 20:50:00,17.299,17.36,17.17,17.246,2450000.0
2009-11-04 20:55:00,17.338,17.376,17.17,17.248,2250000.0
2009-11-04 21:00:00,17.306,17.417,17.211,17.249,2700000.0
2009-11-04 21:05:00,17.361,17.396,17.208,17.264,2250000.0
2009-11-04 21:10:00,17.25,17.407,17.247,17.33,2000000.0
2009-11-04 21:15:00,17.405,17.43,17.249,17.43,2550000.0
2009-11-04 21:20:00,17.42,17.428,17.222,17.32,2400000.0
2009-11-04 21:25:00,17.364,17.417,17.221,17.372,2200000.0
2009-11-04 21:30:00,17.291,17.417,17.185,17.367,2400000.0
2009-11-04 21:35:00,17.296,17.434,17.253,17.377,2450000.0
2009-11-04 21:40:00,17.416,17.47,17.304,17.435,2000000.0
2009-11-04 21:45:00,17.474,17.492,17.326,17.404,2100000.0
2009-11-04 21:50:00,17.45,17.517,17.349,17.369,2050000.0
2009-11-04 21:55:00,17.478,17.52,17.352,17.514,2600000.0
2009-11-04 22:00:00,17.523,17.535,17.342,17.449,1850000.0
2009-11-04 22:05:00,17.471,17.492,17.321,17.422,2450000.0
2009-11-04 22:10:00,17.51,17.522,17.366,17.431,2100000.0
2009-11-04 22:15:00,17.424,17.518,17.354,17.413,2300000.0
2009-11-04 22:20:00,17.457,17.532,17.339,17.483,2900000.0
2009-11-04 22:25:00,17.488,17.531,17.326,17.472,1900000.0
2009-11-04 22:30:00,17.482,17.503,17.333,17.411,1800000.0
2009-11-04 22:35:00,17.422,17.474,17.299,17.41,2650000.0
2009-11-04 22:40:00,17.32,17.48,17.299,17.4,2350000.0
2009-11-04 22:45:00,17.428,17.428,17.236,17.298,2700000.0
2009-11-04 22:50:00,17.313,17.444,17.252,17.328,2150000.0
2009-11-04 22:55:00,17.343,17.45,17.224,17.3,2200000.0
2009-11-04 23:00:00,17.4,17.431,17.245,17.31,2250000.0
2009-11-04 23:05:00,17.371,17.429,17.264,17.344,2050000.0
2009-11-04 23:10:00,17.325,17.447,17.242,17.328,2250000.0
2009-11-04 23:15:00,17.369,17.452,17.292,17.408,2400000.0
2009-11-04 23:20:00,17.349,17.453,17.331,17.394,700000.0
2009-11-04 23:25:00,17.332,17.465,17.324,17.361,1500000.0
2009-11-04 23:30:00,17.418,17.436,17.293,17.436,1100000.0
2009-11-04 23:35:00,17.328,17.426,17.289,17.388,1300000.0
2009-11-04 23:40:00,17.273,17.45,17.227,17.427,3150000.0
2009-11-04 23:45:00,17.327,17.484,17.322,17.431,2050000.0
2009-11-04 23:50:00,17.399,17.454,17.305,17.403,2450000.0
2009-11-04 23:55:00,17.34,17.436,17.301,17.436,1300000.0
2009-11-05 00:00:00,17.437,17.487,17.297,17.42,2050000.0
2009-11-05 00:05:00,17.419,17.486,17.286,17.409,2350000.0
2009-11-05 00:10:00,17.342,17.443,17.276,17.411,2000000.0
2009-11-05 00:15:00,17.45,17.46,17.21,17.326,1900000.0
2009-11-05 00:20:00,17.335,17.45,17.278,17.45,1750000.0
2009-11-05 00:25:00,17.44,17.45,17.261,17.399,1950000.0
2009-11-05 00:30:00,17.371,17.484,17.268,17.342,2300000.0
2009-11-05 00:35:00,17.46,17.46,17.292,17.45,2300000.0
2009-11-05 00:40:00,17.313,17.45,17.238,17.43,2350000.0
2009-11-05 00:45:00,17.42,17.44,17.41,17.42,2500000.0
2009-11-05 00:50:00,17.387,17.465,17.296,17.43,2050000.0
2009-11-05 00:55:00,17.43,17.43,17.4,17.43,6000000.0
2009-11-05 01:00:00,17.292,17.484,17.274,17.301,4500000.0
2009-11-05 01:05:00,17.42,17.482,17.3,17.33,3300000.0
2009-11-05 01:10:00,17.39,17.481,17.258,17.317,3750000.0
2009-11-05 01:15:00,17.38,17.479,17.277,17.456,3600000.0
2009-11-05 01:20:00,17.408,17.499,17.312,17.4,2250000.0
2009-11-05 01:25:00,17.41,17.488,17.307,17.322,3550000.0
2009-11-05 01:30:00,17.437,17.471,17.308,17.428,3450000.0
2009-11-05 01:35:00,17.349,17.488,17.232,17.34,2200000.0
2009-11-05 01:40:00,17.439,17.489,17.227,17.399,3100000.0
2009-11-05 01:45:00,17.428,17.458,17.285,17.401,2200000.0
2009-11-05 01:50:00,17.444,17.455,17.293,17.355,3350000.0
2009-11-05 01:55:00,17.352,17.472,17.26,17.348,2100000.0
2009-11-05 02:00:00,17.39,17.412,17.259,17.364,2700000.0
2009-11-05 02:05:00,17.353,17.39,17.225,17.39,2950000.0
2009-11-05 02:10:00,17.389,17.4,17.209,17.271,3500000.0
2009-11-05 02:15:00,17.388,17.431,17.249,17.365,3200000.0
2009-11-05 02:20:00,17.392,17.455,17.238,17.345,3950000.0
2009-11-05 02:25:00,17.393,17.458,17.282,17.398,3000000.0
2009-11-05 02:30:00,17.366,17.433,17.244,17.338,2000000.0
2009-11-05 02:35:00,17.382,17.482,17.28,17.412,2400000.0
2009-11-05 02:40:00,17.341,17.446,17.283,17.427,3200000.0
2009-11-05 02:45:00,17.365,17.449,17.291,17.33,2050000.0
2009-11-05 02:50:00,17.322,17.475,17.26,17.338,3000000.0
2009-11-05 02:55:00,17.382,17.435,17.243,17.385,3150000.0
2009-11-05 03:00:00,17.371,17.413,17.238,17.258,1950000.0
2009-11-05 03:05:00,17.262,17.37,17.226,17.352,3400000.0
2009-11-05 03:10:00,17.277,17.379,17.195,17.336,1800000.0
2009-11-05 03:15:00,17.294,17.365,17.197,17.358,2700000.0
2009-11-05 03:20:00,17.319,17.362,17.195,17.296,1250000.0
2009-11-05 03:25:00,17.217,17.359,17.217,17.22,1350000.0
2009-11-05 03:30:00,17.254,17.352,17.179,17.247,1750000.0
2009-11-05 03:35:00,17.284,17.339,17.179,17.324,2000000.0
2009-11-05 03:40:00,17.299,17.346,17.194,17.254,2350000.0
2009-11-05 03:45:00,17.32,17.365,17.171,17.329,2650000.0
2009-11-05 03:50:00,17.337,17.348,17.19,17.255,2100000.0
2009-11-05 03:55:00,17.314,17.382,17.193,17.332,3100000.0
2009-11-05 04:00:00,17.313,17.321,17.176,17.272,2100000.0
2009-11-05 04:05:00,17.226,17.324,17.182,17.189,2750000.0
2009-11-05 04:10:00,17.219,17.336,17.166,17.257,1800000.0
2009-11-05 04:15:00,17.187,17.35,17.126,17.169,2050000.0
2009-11-05 04:20:00,17.294,17.333,17.158,17.269,2300000.0
2009-11-05 04:25:00,17.193,17.354,17.177,17.288,2050000.0
2009-11-05 04:30:00,17.298,17.337,17.192,17.319,1450000.0
2009-11-05 04:35:00,17.293,17.337,17.166,17.273,2150000.0
2009-11-05 04:40:00,17.339,17.374,17.181,17.293,2050000.0
2009-11-05 04:45:00,17.233,17.339,17.19,17.27,2850000.0
2009-11-05 04:50:00,17.214,17.335,17.188,17.282,2600000.0
2009-11-05 04:55:00,17.269,17.358,17.166,17.329,2400000.0
2009-11-05 05:00:00,17.312,17.359,17.148,17.266,1700000.0
2009-11-05 05:05:00,17.317,17.407,17.202,17.332,2100000.0
2009-11-05 05:10:00,17.251,17.34,17.183,17.304,1950000.0
2009-11-05 05:15:00,17.306,17.38,17.202,17.296,2200000.0
2009-11-05 05:20:00,17.307,17.329,17.167,17.296,2000000.0
2009-11-05 05:25:00,17.184,17.336,17.141,17.204,2500000.0
2009-11-05 05:30:00,17.249,17.312,17.136,17.277,1750000.0
2009-11-05 05:35:00,17.192,17.312,17.074,17.135,2950000.0
2009-11-05 05:40:00,17.168,17.227,17.048,17.162,2600000.0
2009-11-05 05:45:00,17.13,17.232,17.071,17.232,2550000.0
2009-11-05 05:50:00,17.171,17.276,17.109,17.183,1950000.0
2009-11-05 05:55:00,17.12,17.224,17.07,17.212,2400000.0
2009-11-05 06:00:00,17.232,17.274,17.095,17.274,2100000.0
2009-11-05 06:05:00,17.173,17.331,17.149,17.27,2300000.0
2009-11-05 06:10:00,17.263,17.284,17.139,17.255,1950000.0
2009-11-05 06:15:00,17.295,17.339,17.146,17.29,2250000.0
2009-11-05 06:20:00,17.271,17.325,17.168,17.316,1800000.0
2009-11-05 06:25:00,17.222,17.363,17.148,17.299,2100000.0
2009-11-05 06:30:00,17.162,17.333,17.162,17.252,2050000.0
2009-11-05 06:35:00,17.211,17.303,17.108,17.284,2600000.0
2009-11-05 06:40:00,17.253,17.31,17.146,17.18,2200000.0
2009-11-05 06:45:00,17.283,17.344,17.125,17.287,2400000.0
2009-11-05 06:50:00,17.273,17.353,17.137,17.244,2500000.0
2009-11-05 06:55:00,17.221,17.342,17.155,17.264,2900000.0
2009-11-05 07:00:00,17.254,17.314,17.143,17.175,1900000.0
2009-11-05 07:05:00,17.177,17.331,17.126,17.2,2000000.0
2009-11-05 07:10:00,17.243,17.315,17.154,17.309,2000000.0
2009-11-05 07:15:00,17.277,17.339,17.14,17.235,2150000.0
2009-11-05 07:20:00,17.228,17.324,17.187,17.305,2050000.0
2009-11-05 07:25:00,17.294,17.312,17.168,17.22,2400000.0
2009-11-05 07:30:00,17.253,17.312,17.14,17.181,1800000.0
2009-11-05 07:35:00,17.191,17.325,17.134,17.284,2050000.0
2009-11-05 07:40:00,17.195,17.354,17.154,17.268,2300000.0
2009-11-05 07:45:00,17.331,17.347,17.171,17.295,2450000.0
2009-11-05 07:50:00,17.314,17.37,17.175,17.272,2250000.0
2009-11-05 07:55:00,17.311,17.336,17.158,17.287,2350000.0
2009-11-05 08:00:00,17.178,17.316,17.141,17.207,2400000.0
2009-11-05 08:05:00,17.234,17.334,17.181,17.295,2150000.0
2009-11-05 08:10:00,17.287,17.313,17.152,17.26,2000000.0
2009-11-05 08:15:00,17.189,17.332,17.152,17.209,2250000.0
2009-11-05 08:20:00,17.163,17.273,17.122,17.246,2000000.0
2009-11-05 08:25:00,17.217,17.341,17.097,17.281,1950000.0
2009-11-05 08:30:00,17.179,17.325,17.145,17.208,2200000.0
2009-11-05 08:35:00,17.231,17.316,17.12,17.12,2150000.0
2009-11-05 08:40:00,17.269,17.269,17.093,17.15,1900000.0
2009-11-05 08:45:00,17.136,17.271,17.047,17.133,2650000.0
2009-11-05 08:50:00,17.151,17.28,17.072,17.126,2200000.0
2009-11-05 08:55:00,17.158,17.233,17.062,17.223,1950000.0
2009-11-05 09:00:00,17.191,17.246,17.061,17.143,4900000.0
2009-11-05 09:05:00,17.182,17.277,17.118,17.164,4450000.0
2009-11-05 09:10:00,17.201,17.241,17.08,17.175,4600000.0
2009-11-05 09:15:00,17.189,17.278,17.109,17.177,6850000.0
2009-11-05 09:20:00,17.181,17.253,17.093,17.163,3050000.0
2009-11-05 09:25:00,17.138,17.238,17.095,17.109,4950000.0
2009-11-05 09:30:00,17.1,17.286,17.061,17.114,3600000.0
2009-11-05 09:35:00,17.088,17.243,17.053,17.095,5500000.0
2009-11-05 09:40:00,17.106,17.247,17.077,17.155,3700000.0
2009-11-05 09:45:00,17.25,17.25,17.058,17.132,3150000.0
2009-11-05 09:50:00,17.113,17.247,17.071,17.186,2800000.0
2009-11-05 09:55:00,17.235,17.246,17.09,17.118,2200000.0
2009-11-05 10:00:00,17.126,17.251,17.074,17.25,2450000.0
2009-11-05 10:05:00,17.182,17.252,17.088,17.189,2400000.0
2009-11-05 10:10:00,17.196,17.228,17.064,17.131,2400000.0
2009-11-05 10:15:00,17.086,17.242,17.046,17.183,2800000.0
2009-11-05 10:20:00,17.284,17.32,17.149,17.306,2300000.0
2009-11-05 10:25:00,17.198,17.329,17.149,17.239,2350000.0
2009-11-05 10:30:00,17.302,17.318,17.137,17.273,2300000.0
2009-11-05 10:35:00,17.25,17.316,17.113,17.314,2100000.0
2009-11-05 10:40:00,17.251,17.338,17.166,17.234,2350000.0
2009-11-05 10:45:00,17.173,17.325,17.154,17.293,2150000.0
2009-11-05 10:50:00,17.303,17.329,17.181,17.25,2350000.0
2009-11-05 10:55:00,17.192,17.335,17.153,17.234,1950000.0
2009-11-05 11:00:00,17.211,17.335,17.121,17.199,2450000.0
2009-11-05 11:05:00,17.234,17.32,17.147,17.197,2050000.0
2009-11-05 11:10:00,17.194,17.376,17.194,17.252,2350000.0
2009-11-05 11:15:00,17.289,17.406,17.237,17.277,2350000.0
2009-11-05 11:20:00,17.344,17.358,17.224,17.261,2250000.0
2009-11-05 11:25:00,17.331,17.435,17.182,17.365,2200000.0
2009-11-05 11:30:00,17.272,17.386,17.185,17.296,2350000.0
2009-11-05 11:35:00,17.362,17.444,17.24,17.388,2300000.0
2009-11-05 11:40:00,17.394,17.478,17.287,17.382,2200000.0
2009-11-05 11:45:00,17.291,17.432,17.275,17.413,2250000.0
2009-11-05 11:50:00,17.403,17.433,17.252,17.36,2300000.0
2009-11-05 11:55:00,17.386,17.406,17.221,17.221,2500000.0
2009-11-05 12:00:00,17.294,17.417,17.248,17.326,1950000.0
2009-11-05 12:05:00,17.382,17.411,17.246,17.322,2250000.0
2009-11-05 12:10:00,17.414,17.483,17.276,17.309,2000000.0
2009-11-05 12:15:00,17.282,17.458,17.246,17.297,2350000.0
2009-11-05 12:20:00,17.333,17.404,17.213,17.35,2200000.0
2009-11-05 12:25:00,17.377,17.414,17.227,17.303,1900000.0
2009-11-05 12:30:00,17.29,17.376,17.206,17.353,2150000.0
2009-11-05 12:35:00,17.282,17.379,17.196,17.337,2850000.0
2009-11-05 12:40:00,17.258,17.402,17.236,17.375,2250000.0
2009-11-05 12:45:00,17.263,17.382,17.199,17.236,2100000.0
2009-11-05 12:50:00,17.357,17.397,17.225,17.365,2050000.0
2009-11-05 12:55:00,17.341,17.381,17.226,17.316,2000000.0
2009-11-05 13:00:00,17.378,17.378,17.205,17.279,2350000.0
2009-11-05 13:05:00,17.312,17.414,17.228,17.289,2200000.0
2009-11-05 13:10:00,17.263,17.424,17.247,17.36,2050000.0
2009-11-05 13:15:00,17.346,17.428,17.237,17.284,2450000.0
2009-11-05 13:20:00,17.271,17.432,17.219,17.229,2550000.0
2009-11-05 13:25:00,17.24,17.388,17.217,17.331,2300000.0
2009-11-05 13:30:00,17.318,17.45,17.185,17.348,2700000.0
2009-11-05 13:35:00,17.302,17.44,17.181,17.253,2600000.0
2009-11-05 13:40:00,17.26,17.356,17.177,17.294,2350000.0
2009-11-05 13:45:00,17.227,17.341,17.191,17.224,2300000.0
2009-11-05 13:50:00,17.262,17.398,17.212,17.36,2100000.0
2009-11-05 13:55:00,17.363,17.378,17.229,17.31,2350000.0
2009-11-05 14:00:00,17.305,17.424,17.209,17.32,2100000.0
2009-11-05 14:05:00,17.264,17.367,17.211,17.278,2000000.0
2009-11-05 14:10:00,17.292,17.379,17.23,17.33,2200000.0
2009-11-05 14:15:00,17.343,17.397,17.198,17.376,2650000.0
2009-11-05 14:20:00,17.324,17.41,17.23,17.354,2150000.0
2009-11-05 14:25:00,17.33,17.402,17.26,17.371,2350000.0
2009-11-05 14:30:00,17.289,17.438,17.234,17.409,2300000.0
2009-11-05 14:35:00,17.41,17.449,17.263,17.346,2200000.0
2009-11-05 14:40:00,17.312,17.425,17.216,17.262,2350000.0
2009-11-05 14:45:00,17.339,17.447,17.237,17.328,2200000.0
2009-11-05 14:50:00,17.294,17.421,17.216,17.234,2350000.0
2009-11-05 14:55:00,17.333,17.386,17.207,17.366,2250000.0
2009-11-05 15:00:00,17.29,17.397,17.238,17.258,2000000.0
2009-11-05 15:05:00,17.317,17.404,17.244,17.281,2250000.0
2009-11-05 15:10:00,17.309,17.378,17.22,17.34,2000000.0
2009-11-05 15:15:00,17.279,17.39,17.229,17.389,2250000.0
2009-11-05 15:20:00,17.296,17.413,17.246,17.346,2200000.0
2009-11-05 15:25:00,17.265,17.443,17.26,17.334,2000000.0
2009-11-05 15:30:00,17.431,17.456,17.3,17.456,2000000.0
2009-11-05 15:35:00,17.441,17.504,17.352,17.357,2950000.0
2009-11-05 15:40:00,17.386,17.513,17.318,17.384,2300000.0
2009-11-05 15:45:00,17.464,17.467,17.264,17.417,2050000.0
2009-11-05 15:50:00,17.408,17.438,17.282,17.409,2350000.0
2009-11-05 15:55:00,17.323,17.469,17.282,17.416,2700000.0
2009-11-05 16:00:00,17.317,17.457,17.306,17.401,2050000.0
2009-11-05 16:05:00,17.351,17.435,17.28,17.357,2150000.0
2009-11-05 16:10:00,17.296,17.463,17.273,17.335,2150000.0
2009-11-05 16:15:00,17.4,17.459,17.268,17.33,2550000.0
2009-11-05 16:20:00,17.345,17.468,17.235,17.268,2150000.0
2009-11-05 16:25:00,17.363,17.429,17.286,17.292,2200000.0
2009-11-05 16:30:00,17.293,17.427,17.283,17.314,2400000.0
2009-11-05 16:35:00,17.312,17.424,17.264,17.265,2250000.0
2009-11-05 16:40:00,17.435,17.439,17.275,17.287,2100000.0
2009-11-05 16:45:00,17.309,17.443,17.232,17.309,2150000.0
2009-11-05 16:50:00,17.407,17.47,17.294,17.343,2250000.0
2009-11-05 16:55:00,17.385,17.483,17.302,17.376,2450000.0
2009-11-05 17:00:00,17.288,17.449,17.274,17.274,1950000.0
2009-11-05 17:05:00,17.34,17.459,17.296,17.403,2400000.0
2009-11-05 17:10:00,17.418,17.429,17.253,17.253,2300000.0
2009-11-05 17:15:00,17.341,17.409,17.219,17.301,2250000.0
2009-11-05 17:20:00,17.237,17.387,17.204,17.342,2100000.0
2009-11-05 17:25:00,17.295,17.403,17.219,17.299,2450000.0
2009-11-05 17:30:00,17.356,17.402,17.232,17.268,2100000.0
2009-11-05 17:35:00,17.284,17.41,17.264,17.346,2600000.0
2009-11-05 17:40:00,17.419,17.441,17.28,17.297,2200000.0
2009-11-05 17:45:00,17.441,17.474,17.271,17.325,2650000.0
2009-11-05 17:50:00,17.43,17.441,17.278,17.379,2700000.0
2009-11-05 17:55:00,17.428,17.46,17.291,17.344,2350000.0
2009-11-05 18:00:00,17.356,17.48,17.269,17.381,2900000.0
2009-11-05 18:05:00,17.327,17.413,17.251,17.371,2250000.0
2009-11-05 18:10:00,17.372,17.47,17.283,17.311,3000000.0
2009-11-05 18:15:00,17.369,17.444,17.259,17.299,2300000.0
2009-11-05 18:20:00,17.312,17.44,17.282,17.314,2400000.0
2009-11-05 18:25:00,17.361,17.485,17.285,17.361,2550000.0
2009-11-05 18:30:00,17.437,17.465,17.311,17.334,2500000.0
2009-11-05 18:35:00,17.414,17.493,17.304,17.454,3000000.0
2009-11-05 18:40:00,17.425,17.458,17.287,17.431,2250000.0
2009-11-05 18:45:00,17.449,17.449,17.261,17.35,2500000.0
2009-11-05 18:50:00,17.409,17.454,17.257,17.397,3300000.0
2009-11-05 18:55:00,17.256,17.384,17.203,17.272,2600000.0
2009-11-05 19:00:00,17.277,17.366,17.21,17.301,2050000.0
2009-11-05 19:05:00,17.276,17.356,17.183,17.268,2150000.0
2009-11-05 19:10:00,17.33,17.336,17.162,17.286,2700000.0
2009-11-05 19:15:00,17.244,17.326,17.163,17.298,2200000.0
2009-11-05 19:20:00,17.264,17.385,17.165,17.315,2000000.0
2009-11-05 19:25:00,17.236,17.341,17.178,17.217,2250000.0
2009-11-05 19:30:00,17.308,17.433,17.194,17.291,2750000.0
2009-11-05 19:35:00,17.263,17.36,17.219,17.267,2400000.0
2009-11-05 19:40:00,17.242,17.368,17.216,17.345,2600000.0
2009-11-05 19:45:00,17.219,17.372,17.219,17.264,2250000.0
2009-11-05 19:50:00,17.263,17.38,17.21,17.281,2650000.0
2009-11-05 19:55:00,17.259,17.338,17.202,17.326,2150000.0
2009-11-05 20:00:00,17.34,17.385,17.208,17.353,3400000.0
2009-11-05 20:05:00,17.377,17.408,17.231,17.257,3400000.0
2009-11-05 20:10:00,17.347,17.439,17.226,17.287,3200000.0
2009-11-05 20:15:00,17.259,17.382,17.227,17.309,2400000.0
2009-11-05 20:20:00,17.349,17.391,17.23,17.349,2150000.0
2009-11-05 20:25:00,17.254,17.401,17.15,17.287,2250000.0
2009-11-05 20:30:00,17.295,17.376,17.19,17.259,2000000.0
2009-11-05 20:35:00,17.248,17.368,17.185,17.245,2050000.0
2009-11-05 20:40:00,17.305,17.396,17.226,17.318,3250000.0
2009-11-05 20:45:00,17.315,17.39,17.209,17.28,3150000.0
2009-11-05 20:50:00,17.322,17.396,17.189,17.24,2450000.0
2009-11-05 20:55:00,17.37,17.38,17.163,17.258,2300000.0
2009-11-05 21:00:00,17.283,17.379,17.193,17.216,2700000.0
2009-11-05 21:05:00,17.357,17.375,17.196,17.227,2250000.0
2009-11-05 21:10:00,17.206,17.421,17.205,17.39,2100000.0
2009-11-05 21:15:00,17.335,17.366,17.179,17.333,2750000.0
2009-11-05 21:20:00,17.356,17.4,17.208,17.209,2400000.0
2009-11-05 21:25:00,17.265,17.354,17.21,17.337,2200000.0
2009-11-05 21:30:00,17.286,17.376,17.17,17.316,2400000.0
2009-11-05 21:35:00,17.39,17.409,17.191,17.311,2350000.0
2009-11-05 21:40:00,17.34,17.356,17.218,17.315,2000000.0
2009-11-05 21:45:00,17.336,17.364,17.2,17.27,2200000.0
2009-11-05 21:50:00,17.339,17.366,17.209,17.231,2050000.0
2009-11-05 21:55:00,17.327,17.36,17.205,17.324,2600000.0
2009-11-05 22:00:00,17.332,17.378,17.161,17.302,1850000.0
2009-11-05 22:05:00,17.356,17.38,17.225,17.298,2450000.0
2009-11-05 22:10:00,17.381,17.386,17.231,17.307,2250000.0
2009-11-05 22:15:00,17.215,17.394,17.215,17.362,1550000.0
2009-11-05 22:20:00,17.36,17.4,17.232,17.378,2050000.0
2009-11-05 22:25:00,17.386,17.448,17.225,17.36,1900000.0
2009-11-05 22:30:00,17.323,17.452,17.232,17.309,1900000.0
2009-11-05 22:35:00,17.359,17.412,17.228,17.313,2050000.0
2009-11-05 22:40:00,17.227,17.39,17.222,17.331,2650000.0
2009-11-05 22:45:00,17.376,17.4,17.225,17.268,2450000.0
2009-11-05 22:50:00,17.286,17.416,17.265,17.38,2250000.0
2009-11-05 22:55:00,17.318,17.394,17.242,17.307,2150000.0
2009-11-05 23:00:00,17.384,17.431,17.197,17.249,2250000.0
2009-11-05 23:05:00,17.347,17.391,17.208,17.295,2150000.0
2009-11-05 23:10:00,17.311,17.394,17.217,17.288,2250000.0
2009-11-05 23:15:00,17.336,17.389,17.221,17.358,2350000.0
2009-11-05 23:20:00,17.298,17.387,17.232,17.374,1400000.0
2009-11-05 23:25:00,17.287,17.406,17.234,17.25,1250000.0
2009-11-05 23:30:00,17.365,17.39,17.282,17.345,1350000.0
2009-11-05 23:35:00,17.345,17.411,17.221,17.358,1150000.0
2009-11-05 23:40:00,17.266,17.45,17.234,17.376,3400000.0
2009-11-05 23:45:00,17.333,17.367,17.257,17.367,1200000.0
2009-11-05 23:50:00,17.319,17.384,17.244,17.329,2200000.0
2009-11-05 23:55:00,17.3,17.422,17.242,17.381,1750000.0
2009-11-06 00:00:00,17.288,17.397,17.242,17.242,1850000.0
2009-11-06 00:05:00,17.352,17.377,17.193,17.352,1750000.0
2009-11-06 00:10:00,17.311,17.377,17.214,17.367,2000000.0
2009-11-06 00:15:00,17.324,17.39,17.223,17.38,1750000.0
2009-11-06 00:20:00,17.275,17.309,17.218,17.296,450000.0
2009-11-06 00:25:00,17.39,17.39,17.37,17.38,2800000.0
2009-11-06 00:30:00,17.311,17.39,17.208,17.39,3100000.0
2009-11-06 00:35:00,17.38,17.39,17.37,17.38,3000000.0
2009-11-06 00:40:00,17.253,17.4,17.178,17.39,1750000.0
2009-11-06 00:45:00,17.4,17.4,17.39,17.4,500000.0
2009-11-06 00:50:00,17.299,17.42,17.198,17.38,2300000.0
2009-11-06 00:55:00,17.39,17.39,17.234,17.38,3750000.0
2009-11-06 01:00:00,17.262,17.425,17.241,17.262,4500000.0
2009-11-06 01:05:00,17.38,17.4,17.238,17.39,2750000.0
2009-11-06 01:10:00,17.357,17.397,17.223,17.234,3750000.0
2009-11-06 01:15:00,17.344,17.397,17.253,17.351,3700000.0
2009-11-06 01:20:00,17.317,17.39,17.206,17.39,2400000.0
2009-11-06 01:25:00,17.38,17.413,17.177,17.218,3700000.0
2009-11-06 01:30:00,17.364,17.404,17.237,17.358,3750000.0
2009-11-06 01:35:00,17.326,17.418,17.248,17.344,2200000.0
2009-11-06 01:40:00,17.368,17.423,17.227,17.383,3400000.0
2009-11-06 01:45:00,17.388,17.41,17.263,17.4,3550000.0
2009-11-06 01:50:00,17.364,17.421,17.228,17.28,4000000.0
2009-11-06 01:55:00,17.38,17.407,17.265,17.38,2100000.0
2009-11-06 02:00:00,17.39,17.411,17.215,17.316,2700000.0
2009-11-06 02:05:00,17.32,17.428,17.219,17.38,2950000.0
2009-11-06 02:10:00,17.357,17.399,17.185,17.257,3500000.0
2009-11-06 02:15:00,17.363,17.393,17.192,17.329,2900000.0
2009-11-06 02:20:00,17.35,17.43,17.238,17.285,3900000.0
2009-11-06 02:25:00,17.356,17.43,17.243,17.42,2750000.0
2009-11-06 02:30:00,17.317,17.383,17.2,17.282,1950000.0
2009-11-06 02:35:00,17.366,17.376,17.215,17.339,2050000.0
2009-11-06 02:40:00,17.287,17.464,17.247,17.391,3100000.0
2009-11-06 02:45:00,17.37,17.409,17.217,17.306,2050000.0
2009-11-06 02:50:00,17.28,17.407,17.225,17.312,3000000.0
2009-11-06 02:55:00,17.346,17.393,17.18,17.362,3150000.0
2009-11-06 03:00:00,17.348,17.411,17.238,17.37,1800000.0
2009-11-06 03:05:00,17.403,17.44,17.252,17.369,2850000.0
2009-11-06 03:10:00,17.297,17.398,17.262,17.333,1600000.0
2009-11-06 03:15:00,17.36,17.406,17.218,17.406,2600000.0
2009-11-06 03:20:00,17.388,17.432,17.287,17.412,1050000.0
2009-11-06 03:25:00,17.423,17.469,17.306,17.45,2000000.0
2009-11-06 03:30:00,17.307,17.427,17.249,17.281,1600000.0
2009-11-06 03:35:00,17.373,17.459,17.248,17.403,2450000.0
2009-11-06 03:40:00,17.273,17.451,17.235,17.348,1900000.0
2009-11-06 03:45:00,17.381,17.478,17.264,17.419,2050000.0
2009-11-06 03:50:00,17.442,17.49,17.284,17.38,1950000.0
2009-11-06 03:55:00,17.377,17.407,17.251,17.403,3200000.0
2009-11-06 04:00:00,17.396,17.423,17.289,17.401,1700000.0
2009-11-06 04:05:00,17.338,17.445,17.279,17.294,2550000.0
2009-11-06 04:10:00,17.303,17.44,17.278,17.356,1800000.0
2009-11-06 04:15:00,17.312,17.446,17.25,17.272,2200000.0
2009-11-06 04:20:00,17.386,17.456,17.26,17.379,2250000.0
2009-11-06 04:25:00,17.3,17.472,17.263,17.369,2000000.0
2009-11-06 04:30:00,17.384,17.441,17.28,17.412,1250000.0
2009-11-06 04:35:00,17.391,17.47,17.271,17.394,1800000.0
2009-11-06 04:40:00,17.417,17.496,17.252,17.403,1650000.0
2009-11-06 04:45:00,17.328,17.441,17.298,17.375,2700000.0
2009-11-06 04:50:00,17.369,17.452,17.283,17.397,2000000.0
2009-11-06 04:55:00,17.363,17.47,17.307,17.47,2000000.0
2009-11-06 05:00:00,17.349,17.467,17.292,17.364,1750000.0
2009-11-06 05:05:00,17.47,17.49,17.309,17.46,1750000.0
2009-11-06 05:10:00,17.335,17.438,17.276,17.398,1700000.0
2009-11-06 05:15:00,17.371,17.441,17.286,17.4,2300000.0
2009-11-06 05:20:00,17.412,17.445,17.279,17.394,2150000.0
2009-11-06 05:25:00,17.363,17.446,17.306,17.331,2500000.0
2009-11-06 05:30:00,17.446,17.466,17.305,17.426,2050000.0
2009-11-06 05:35:00,17.361,17.507,17.309,17.383,2950000.0
2009-11-06 05:40:00,17.367,17.526,17.296,17.429,2450000.0
2009-11-06 05:45:00,17.345,17.473,17.31,17.473,2550000.0
2009-11-06 05:50:00,17.352,17.509,17.297,17.39,1850000.0
2009-11-06 05:55:00,17.456,17.473,17.327,17.473,2850000.0
2009-11-06 06:00:00,17.444,17.461,17.319,17.461,1900000.0
2009-11-06 06:05:00,17.357,17.455,17.27,17.415,2200000.0
2009-11-06 06:10:00,17.437,17.476,17.289,17.418,1850000.0
2009-11-06 06:15:00,17.466,17.49,17.322,17.445,2250000.0
2009-11-06 06:20:00,17.402,17.474,17.309,17.47,2050000.0
2009-11-06 06:25:00,17.38,17.508,17.31,17.421,2150000.0
2009-11-06 06:30:00,17.34,17.488,17.292,17.414,2050000.0
2009-11-06 06:35:00,17.348,17.46,17.295,17.429,2200000.0
2009-11-06 06:40:00,17.405,17.444,17.278,17.32,2200000.0
2009-11-06 06:45:00,17.407,17.47,17.287,17.404,2350000.0
2009-11-06 06:50:00,17.415,17.461,17.281,17.433,2500000.0
2009-11-06 06:55:00,17.33,17.47,17.291,17.405,2900000.0
2009-11-06 07:00:00,17.423,17.47,17.308,17.46,2000000.0
2009-11-06 07:05:00,17.313,17.46,17.299,17.343,2000000.0
2009-11-06 07:10:00,17.382,17.477,17.317,17.464,2000000.0
2009-11-06 07:15:00,17.47,17.478,17.331,17.399,2150000.0
2009-11-06 07:20:00,17.391,17.48,17.328,17.449,2050000.0
2009-11-06 07:25:00,17.468,17.491,17.304,17.366,2400000.0
2009-11-06 07:30:00,17.413,17.478,17.33,17.339,1750000.0
2009-11-06 07:35:00,17.321,17.464,17.321,17.43,2050000.0
2009-11-06 07:40:00,17.393,17.492,17.279,17.341,2300000.0
2009-11-06 07:45:00,17.466,17.466,17.283,17.395,2450000.0
2009-11-06 07:50:00,17.427,17.466,17.3,17.403,2050000.0
2009-11-06 07:55:00,17.44,17.474,17.297,17.432,2350000.0
2009-11-06 08:00:00,17.32,17.458,17.304,17.348,2400000.0
2009-11-06 08:05:00,17.367,17.482,17.307,17.429,2300000.0
2009-11-06 08:10:00,17.409,17.46,17.32,17.323,1900000.0
2009-11-06 08:15:00,17.366,17.486,17.285,17.349,2250000.0
2009-11-06 08:20:00,17.324,17.461,17.281,17.407,2000000.0
2009-11-06 08:25:00,17.357,17.465,17.291,17.465,1950000.0
2009-11-06 08:30:00,17.321,17.476,17.281,17.358,2200000.0
2009-11-06 08:35:00,17.433,17.459,17.291,17.344,2150000.0
2009-11-06 08:40:00,17.448,17.475,17.303,17.38,1900000.0
2009-11-06 08:45:00,17.343,17.49,17.306,17.348,1950000.0
2009-11-06 08:50:00,17.341,17.482,17.303,17.374,2200000.0
2009-11-06 08:55:00,17.384,17.451,17.27,17.442,1950000.0
2009-11-06 09:00:00,17.397,17.49,17.303,17.373,5850000.0
2009-11-06 09:05:00,17.386,17.447,17.31,17.374,4450000.0
2009-11-06 09:10:00,17.402,17.474,17.304,17.372,4500000.0
2009-11-06 09:15:00,17.386,17.53,17.304,17.378,7000000.0
2009-11-06 09:20:00,17.376,17.456,17.294,17.366,3050000.0
2009-11-06 09:25:00,17.366,17.514,17.33,17.347,4950000.0
2009-11-06 09:30:00,17.341,17.512,17.301,17.342,3600000.0
2009-11-06 09:35:00,17.365,17.508,17.334,17.334,5500000.0
2009-11-06 09:40:00,17.298,17.451,17.279,17.367,3700000.0
2009-11-06 09:45:00,17.468,17.57,17.337,17.383,3150000.0
2009-11-06 09:50:00,17.343,17.49,17.322,17.443,2800000.0
2009-11-06 09:55:00,17.472,17.475,17.331,17.357,2200000.0
2009-11-06 10:00:00,17.38,17.482,17.306,17.464,2450000.0
2009-11-06 10:05:00,17.416,17.501,17.341,17.458,2400000.0
2009-11-06 10:10:00,17.469,17.536,17.354,17.446,2400000.0
2009-11-06 10:15:00,17.391,17.553,17.334,17.449,2800000.0
2009-11-06 10:20:00,17.519,17.537,17.363,17.524,2300000.0
2009-11-06 10:25:00,17.442,17.536,17.398,17.438,2350000.0
2009-11-06 10:30:00,17.5,17.526,17.339,17.521,2300000.0
2009-11-06 10:35:00,17.472,17.533,17.37,17.525,2100000.0
2009-11-06 10:40:00,17.454,17.582,17.341,17.458,2350000.0
2009-11-06 10:45:00,17.412,17.563,17.384,17.543,2150000.0
2009-11-06 10:50:00,17.516,17.573,17.369,17.468,2350000.0
2009-11-06 10:55:00,17.431,17.566,17.392,17.467,1950000.0
2009-11-06 11:00:00,17.451,17.541,17.366,17.395,2450000.0
2009-11-06 11:05:00,17.47,17.577,17.365,17.435,2050000.0
2009-11-06 11:10:00,17.411,17.568,17.41,17.447,2350000.0
2009-11-06 11:15:00,17.48,17.582,17.386,17.472,2350000.0
2009-11-06 11:20:00,17.535,17.577,17.42,17.445,2250000.0
2009-11-06 11:25:00,17.514,17.56,17.351,17.528,2200000.0
2009-11-06 11:30:00,17.477,17.557,17.382,17.462,2350000.0
2009-11-06 11:35:00,17.508,17.536,17.369,17.511,2300000.0
2009-11-06 11:40:00,17.526,17.531,17.36,17.45,2200000.0
2009-11-06 11:45:00,17.383,17.543,17.38,17.526,2250000.0
2009-11-06 11:50:00,17.527,17.53,17.367,17.495,2300000.0
2009-11-06 11:55:00,17.522,17.551,17.383,17.383,2500000.0
2009-11-06 12:00:00,17.443,17.535,17.375,17.468,1950000.0
2009-11-06 12:05:00,17.521,17.548,17.371,17.484,2250000.0
2009-11-06 12:10:00,17.517,17.541,17.365,17.365,2000000.0
2009-11-06 12:15:00,17.48,17.56,17.348,17.402,2350000.0
2009-11-06 12:20:00,17.425,17.515,17.326,17.456,2200000.0
2009-11-06 12:25:00,17.486,17.518,17.366,17.439,1900000.0
2009-11-06 12:30:00,17.407,17.541,17.357,17.523,2150000.0
2009-11-06 12:35:00,17.42,17.529,17.368,17.489,2850000.0
2009-11-06 12:40:00,17.367,17.551,17.367,17.521,2250000.0
2009-11-06 12:45:00,17.357,17.511,17.33,17.48,1900000.0
2009-11-06 12:50:00,17.517,17.541,17.364,17.498,1750000.0
2009-11-06 12:55:00,17.465,17.554,17.344,17.473,2000000.0
2009-11-06 13:00:00,17.513,17.552,17.34,17.414,2350000.0
2009-11-06 13:05:00,17.455,17.543,17.347,17.371,2200000.0
2009-11-06 13:10:00,17.369,17.508,17.318,17.45,2050000.0
2009-11-06 13:15:00,17.445,17.505,17.337,17.394,2450000.0
2009-11-06 13:20:00,17.379,17.525,17.339,17.372,2550000.0
2009-11-06 13:25:00,17.351,17.5,17.302,17.45,2150000.0
2009-11-06 13:30:00,17.459,17.504,17.344,17.482,2350000.0
2009-11-06 13:35:00,17.5,17.5,17.337,17.399,2650000.0
2009-11-06 13:40:00,17.411,17.487,17.311,17.443,2350000.0
2009-11-06 13:45:00,17.421,17.531,17.332,17.368,2300000.0
2009-11-06 13:50:00,17.465,17.503,17.347,17.469,1850000.0
2009-11-06 13:55:00,17.506,17.517,17.358,17.442,2350000.0
2009-11-06 14:00:00,17.41,17.513,17.343,17.492,2100000.0
2009-11-06 14:05:00,17.447,17.524,17.309,17.371,2000000.0
2009-11-06 14:10:00,17.41,17.498,17.356,17.458,2200000.0
2009-11-06 14:15:00,17.427,17.567,17.322,17.517,2950000.0
2009-11-06 14:20:00,17.446,17.485,17.35,17.422,2100000.0
2009-11-06 14:25:00,17.391,17.521,17.348,17.444,2350000.0
2009-11-06 14:30:00,17.358,17.502,17.329,17.484,2300000.0
2009-11-06 14:35:00,17.464,17.48,17.297,17.432,2200000.0
2009-11-06 14:40:00,17.387,17.527,17.349,17.377,2350000.0
2009-11-06 14:45:00,17.427,17.454,17.335,17.394,2200000.0
2009-11-06 14:50:00,17.401,17.485,17.318,17.331,2350000.0
2009-11-06 14:55:00,17.429,17.481,17.313,17.462,2250000.0
2009-11-06 15:00:00,17.331,17.516,17.316,17.341,2000000.0
2009-11-06 15:05:00,17.391,17.457,17.287,17.354,2250000.0
2009-11-06 15:10:00,17.386,17.498,17.298,17.404,2050000.0
2009-11-06 15:15:00,17.377,17.458,17.307,17.457,2250000.0
2009-11-06 15:20:00,17.325,17.483,17.308,17.433,2200000.0
2009-11-06 15:25:00,17.323,17.464,17.297,17.348,2000000.0
2009-11-06 15:30:00,17.442,17.535,17.314,17.481,2000000.0
2009-11-06 15:35:00,17.479,17.532,17.349,17.41,2950000.0
2009-11-06 15:40:00,17.431,17.53,17.397,17.421,2300000.0
2009-11-06 15:45:00,17.499,17.513,17.276,17.343,2050000.0
2009-11-06 15:50:00,17.331,17.382,17.188,17.296,2350000.0
2009-11-06 15:55:00,17.221,17.34,17.166,17.289,2700000.0
2009-11-06 16:00:00,17.187,17.335,17.175,17.249,2050000.0
2009-11-06 16:05:00,17.22,17.317,17.143,17.253,2150000.0
2009-11-06 16:10:00,17.192,17.419,17.192,17.326,2150000.0
2009-11-06 16:15:00,17.407,17.434,17.22,17.317,2550000.0
2009-11-06 16:20:00,17.337,17.395,17.191,17.255,2150000.0
2009-11-06 16:25:00,17.332,17.413,17.232,17.28,2200000.0
2009-11-06 16:30:00,17.283,17.41,17.242,17.292,2400000.0
2009-11-06 16:35:00,17.318,17.497,17.301,17.346,2250000.0
2009-11-06 16:40:00,17.513,17.542,17.385,17.426,2100000.0
2009-11-06 16:45:00,17.462,17.56,17.37,17.425,2150000.0
2009-11-06 16:50:00,17.482,17.502,17.316,17.385,2250000.0
2009-11-06 16:55:00,17.457,17.568,17.352,17.415,2450000.0
2009-11-06 17:00:00,17.352,17.541,17.352,17.353,1950000.0
2009-11-06 17:05:00,17.419,17.523,17.337,17.455,2400000.0
2009-11-06 17:10:00,17.463,17.493,17.335,17.353,2300000.0
2009-11-06 17:15:00,17.436,17.493,17.326,17.376,2250000.0
2009-11-06 17:20:00,17.334,17.489,17.328,17.427,2100000.0
2009-11-06 17:25:00,17.391,17.505,17.244,17.319,2450000.0
2009-11-06 17:30:00,17.354,17.384,17.201,17.265,2100000.0
2009-11-06 17:35:00,17.31,17.43,17.18,17.27,2600000.0
2009-11-06 17:40:00,17.344,17.374,17.188,17.203,2200000.0
2009-11-06 17:45:00,17.329,17.415,17.165,17.261,2650000.0
2009-11-06 17:50:00,17.354,17.393,17.236,17.318,2700000.0
2009-11-06 17:55:00,17.389,17.422,17.231,17.292,2350000.0
2009-11-06 18:00:00,17.294,17.431,17.24,17.371,2900000.0
2009-11-06 18:05:00,17.315,17.405,17.223,17.363,2250000.0
2009-11-06 18:10:00,17.357,17.435,17.242,17.245,3000000.0
2009-11-06 18:15:00,17.332,17.382,17.227,17.246,2050000.0
2009-11-06 18:20:00,17.29,17.386,17.187,17.189,2400000.0
2009-11-06 18:25:00,17.22,17.326,17.184,17.215,2550000.0
2009-11-06 18:30:00,17.307,17.356,17.164,17.215,2500000.0
2009-11-06 18:35:00,17.309,17.329,17.161,17.261,3000000.0
2009-11-06 18:40:00,17.276,17.345,17.145,17.306,2250000.0
2009-11-06 18:45:00,17.345,17.345,17.181,17.264,2500000.0
2009-11-06 18:50:00,17.322,17.357,17.169,17.34,3300000.0
2009-11-06 18:55:00,17.222,17.362,17.2,17.243,2600000.0
2009-11-06 19:00:00,17.237,17.323,17.163,17.264,2050000.0
2009-11-06 19:05:00,17.246,17.339,17.144,17.282,2150000.0
2009-11-06 19:10:00,17.325,17.363,17.187,17.315,2700000.0
2009-11-06 19:15:00,17.282,17.387,17.22,17.326,2200000.0
2009-11-06 19:20:00,17.292,17.394,17.21,17.352,2050000.0
2009-11-06 19:25:00,17.263,17.378,17.217,17.222,2250000.0
2009-11-06 19:30:00,17.33,17.436,17.22,17.295,2750000.0
2009-11-06 19:35:00,17.265,17.386,17.193,17.257,2400000.0
2009-11-06 19:40:00,17.231,17.37,17.198,17.332,2600000.0
2009-11-06 19:45:00,17.239,17.355,17.189,17.266,2250000.0
2009-11-06 19:50:00,17.275,17.365,17.21,17.263,2650000.0
2009-11-06 19:55:00,17.273,17.358,17.225,17.319,2150000.0
2009-11-06 20:00:00,17.329,17.349,17.197,17.298,3400000.0
2009-11-06 20:05:00,17.312,17.371,17.199,17.231,3400000.0
2009-11-06 20:10:00,17.309,17.373,17.185,17.244,3200000.0
2009-11-06 20:15:00,17.234,17.392,17.162,17.294,2400000.0
2009-11-06 20:20:00,17.277,17.352,17.197,17.332,2150000.0
2009-11-06 20:25:00,17.242,17.384,17.141,17.315,2250000.0
2009-11-06 20:30:00,17.283,17.359,17.205,17.251,2000000.0
2009-11-06 20:35:00,17.273,17.353,17.172,17.184,2050000.0
2009-11-06 20:40:00,17.28,17.318,17.165,17.272,3250000.0
2009-11-06 20:45:00,17.268,17.349,17.152,17.215,3150000.0
2009-11-06 20:50:00,17.256,17.328,17.134,17.219,2450000.0
2009-11-06 20:55:00,17.34,17.36,17.161,17.224,2300000.0
2009-11-06 21:00:00,17.262,17.32,17.151,17.31,2950000.0
2009-11-06 21:05:00,17.306,17.329,17.157,17.213,2250000.0
2009-11-06 21:10:00,17.182,17.328,17.162,17.25,2000000.0
2009-11-06 21:15:00,17.299,17.35,17.182,17.206,2200000.0
2009-11-06 21:20:00,17.294,17.347,17.143,17.214,2400000.0
2009-11-06 21:25:00,17.254,17.346,17.187,17.311,2200000.0
2009-11-06 21:30:00,17.262,17.34,17.166,17.34,2000000.0
2009-11-06 21:35:00,17.178,17.381,17.142,17.276,2000000.0
2009-11-06 21:40:00,17.321,17.351,17.163,17.163,1650000.0
2009-11-06 21:45:00,17.311,17.35,17.176,17.21,1900000.0
2009-11-06 21:50:00,17.319,17.372,17.186,17.199,2100000.0
2009-11-06 21:55:00,17.301,17.34,17.155,17.34,2600000.0
2009-11-06 22:00:00,17.282,17.36,17.172,17.35,2100000.0
2009-11-06 22:05:00,17.298,17.311,17.149,17.222,2450000.0
2009-11-06 22:10:00,17.314,17.315,17.19,17.239,2250000.0
2009-11-06 22:15:00,17.184,17.332,17.168,17.288,1800000.0
2009-11-06 22:20:00,17.289,17.314,17.148,17.298,2900000.0
2009-11-06 22:25:00,17.313,17.352,17.168,17.313,1900000.0
2009-11-06 22:30:00,17.184,17.349,17.184,17.281,1350000.0
2009-11-06 22:35:00,17.35,17.375,17.248,17.293,2250000.0
2009-11-06 22:40:00,17.187,17.363,17.187,17.35,2100000.0
2009-11-06 22:45:00,17.341,17.391,17.202,17.36,2400000.0
2009-11-06 22:50:00,17.228,17.349,17.193,17.271,1350000.0
2009-11-06 22:55:00,17.3,17.364,17.169,17.252,2050000.0
2009-11-06 23:00:00,17.35,17.388,17.181,17.249,2250000.0
2009-11-06 23:05:00,17.336,17.356,17.206,17.265,2200000.0
2009-11-06 23:10:00,17.246,17.326,17.165,17.326,1100000.0
2009-11-06 23:15:00,17.335,17.362,17.228,17.328,500000.0
2009-11-06 23:20:00,17.268,17.354,17.189,17.201,800000.0
2009-11-06 23:30:00,17.313,17.341,17.185,17.28,1300000.0
2009-11-06 23:35:00,17.253,17.408,17.198,17.296,1250000.0
2009-11-06 23:40:00,17.209,17.384,17.208,17.356,2950000.0
2009-11-06 23:45:00,17.241,17.358,17.209,17.34,1700000.0
2009-11-06 23:50:00,17.298,17.326,17.229,17.28,550000.0
2009-11-06 23:55:00,17.291,17.349,17.229,17.316,450000.0
2009-11-09 00:00:00,17.248,17.46,17.2,17.45,1800000.0
2009-11-09 00:05:00,17.46,17.47,17.228,17.46,2000000.0
2009-11-09 00:10:00,17.299,17.46,17.268,17.45,1450000.0
2009-11-09 00:15:00,17.46,17.46,17.44,17.45,1750000.0
2009-11-09 00:20:00,17.315,17.46,17.258,17.45,2150000.0
2009-11-09 00:25:00,17.363,17.47,17.238,17.46,3250000.0
2009-11-09 00:30:00,17.351,17.46,17.248,17.45,2600000.0
2009-11-09 00:35:00,17.45,17.45,17.44,17.45,3000000.0
2009-11-09 00:40:00,17.293,17.45,17.218,17.42,2400000.0
2009-11-09 00:45:00,17.43,17.43,17.233,17.267,2250000.0
2009-11-09 00:50:00,17.339,17.43,17.234,17.42,3600000.0
2009-11-09 00:55:00,17.43,17.45,17.42,17.44,6000000.0
2009-11-09 01:00:00,17.258,17.432,17.258,17.303,4500000.0
2009-11-09 01:05:00,17.445,17.45,17.281,17.335,3250000.0
2009-11-09 01:10:00,17.438,17.5,17.278,17.313,3250000.0
2009-11-09 01:15:00,17.397,17.432,17.265,17.422,3600000.0
2009-11-09 01:20:00,17.395,17.461,17.256,17.365,2250000.0
2009-11-09 01:25:00,17.373,17.465,17.26,17.325,3500000.0
2009-11-09 01:30:00,17.437,17.454,17.293,17.416,3450000.0
2009-11-09 01:35:00,17.376,17.487,17.291,17.383,2200000.0
2009-11-09 01:40:00,17.426,17.47,17.2,17.441,3400000.0
2009-11-09 01:45:00,17.394,17.44,17.231,17.363,2200000.0
2009-11-09 01:50:00,17.422,17.454,17.278,17.336,3400000.0
2009-11-09 01:55:00,17.306,17.433,17.269,17.322,2150000.0
2009-11-09 02:00:00,17.49,17.49,17.285,17.32,1950000.0
2009-11-09 02:05:00,17.336,17.441,17.208,17.371,3400000.0
2009-11-09 02:10:00,17.357,17.435,17.228,17.405,2200000.0
2009-11-09 02:15:00,17.414,17.475,17.254,17.42,3100000.0
2009-11-09 02:20:00,17.338,17.429,17.238,17.341,2200000.0
2009-11-09 02:25:00,17.385,17.456,17.261,17.414,3450000.0
2009-11-09 02:30:00,17.268,17.464,17.252,17.399,3500000.0
2009-11-09 02:35:00,17.387,17.466,17.282,17.402,2250000.0
2009-11-09 02:40:00,17.41,17.481,17.259,17.414,3600000.0
2009-11-09 02:45:00,17.328,17.489,17.31,17.457,3750000.0
2009-11-09 02:50:00,17.353,17.478,17.285,17.445,3250000.0
2009-11-09 02:55:00,17.326,17.541,17.326,17.368,4500000.0
2009-11-09 03:00:00,17.464,17.532,17.365,17.45,1900000.0
2009-11-09 03:05:00,17.514,17.522,17.376,17.467,2200000.0
2009-11-09 03:10:00,17.409,17.531,17.342,17.508,2100000.0
2009-11-09 03:15:00,17.371,17.496,17.308,17.393,2000000.0
2009-11-09 03:20:00,17.467,17.504,17.357,17.444,1750000.0
2009-11-09 03:25:00,17.353,17.533,17.353,17.467,2100000.0
2009-11-09 03:30:00,17.471,17.479,17.33,17.456,2250000.0
2009-11-09 03:35:00,17.364,17.464,17.331,17.417,1650000.0
2009-11-09 03:40:00,17.386,17.471,17.328,17.457,1950000.0
2009-11-09 03:45:00,17.44,17.494,17.312,17.388,2000000.0
2009-11-09 03:50:00,17.436,17.479,17.315,17.479,2350000.0
2009-11-09 03:55:00,17.364,17.53,17.343,17.53,2350000.0
2009-11-09 04:00:00,17.508,17.543,17.352,17.409,2000000.0
2009-11-09 04:05:00,17.462,17.535,17.373,17.451,2450000.0
2009-11-09 04:10:00,17.484,17.519,17.37,17.399,2050000.0
2009-11-09 04:15:00,17.526,17.548,17.372,17.394,3400000.0
2009-11-09 04:20:00,17.478,17.568,17.355,17.438,2250000.0
2009-11-09 04:25:00,17.483,17.529,17.373,17.504,1300000.0
2009-11-09 04:30:00,17.431,17.535,17.349,17.389,2300000.0
2009-11-09 04:35:00,17.397,17.532,17.356,17.421,1050000.0
2009-11-09 04:40:00,17.465,17.53,17.347,17.484,2100000.0
2009-11-09 04:45:00,17.417,17.554,17.394,17.443,2250000.0
2009-11-09 04:50:00,17.432,17.528,17.357,17.508,1850000.0
2009-11-09 04:55:00,17.43,17.547,17.372,17.523,2250000.0
2009-11-09 05:00:00,17.421,17.549,17.342,17.465,2050000.0
2009-11-09 05:05:00,17.446,17.531,17.36,17.401,2150000.0
2009-11-09 05:10:00,17.395,17.56,17.395,17.532,2450000.0
2009-11-09 05:15:00,17.484,17.548,17.385,17.385,2350000.0
2009-11-09 05:20:00,17.454,17.72,17.384,17.7,2300000.0
2009-11-09 05:25:00,17.488,17.71,17.398,17.7,1850000.0
2009-11-09 05:30:00,17.516,17.526,17.334,17.496,1900000.0
2009-11-09 05:35:00,17.511,17.523,17.344,17.502,2900000.0
2009-11-09 05:40:00,17.508,17.7,17.375,17.67,1900000.0
2009-11-09 05:45:00,17.457,17.67,17.379,17.54,2400000.0
2009-11-09 05:50:00,17.459,17.6,17.382,17.565,2450000.0
2009-11-09 05:55:00,17.517,17.63,17.414,17.532,1850000.0
2009-11-09 06:00:00,17.532,17.662,17.434,17.641,2600000.0
2009-11-09 06:05:00,17.542,17.718,17.513,17.653,2050000.0
2009-11-09 06:10:00,17.607,17.674,17.52,17.674,2100000.0
2009-11-09 06:15:00,17.629,17.734,17.576,17.716,2000000.0
2009-11-09 06:20:00,17.677,17.762,17.54,17.562,2450000.0
2009-11-09 06:25:00,17.65,17.718,17.536,17.641,2400000.0
2009-11-09 06:30:00,17.693,17.693,17.557,17.611,2200000.0
2009-11-09 06:35:00,17.557,17.731,17.557,17.703,2400000.0
2009-11-09 06:40:00,17.663,17.715,17.559,17.683,2500000.0
2009-11-09 06:45:00,17.606,17.669,17.492,17.538,2000000.0
2009-11-09 06:50:00,17.545,17.673,17.505,17.673,2250000.0
2009-11-09 06:55:00,17.579,17.687,17.512,17.621,2700000.0
2009-11-09 07:00:00,17.598,17.714,17.514,17.714,2250000.0
2009-11-09 07:05:00,17.573,17.735,17.53,17.65,2450000.0
2009-11-09 07:10:00,17.601,17.727,17.53,17.643,3150000.0
2009-11-09 07:15:00,17.645,17.69,17.53,17.629,3250000.0
2009-11-09 07:20:00,17.564,17.674,17.527,17.589,2050000.0
2009-11-09 07:25:00,17.593,17.67,17.512,17.615,2000000.0
2009-11-09 07:30:00,17.625,17.657,17.506,17.528,2250000.0
2009-11-09 07:35:00,17.649,17.649,17.51,17.602,2150000.0
2009-11-09 07:40:00,17.585,17.665,17.499,17.499,2400000.0
2009-11-09 07:45:00,17.508,17.676,17.452,17.626,3200000.0
2009-11-09 07:50:00,17.518,17.688,17.49,17.631,3400000.0
2009-11-09 07:55:00,17.611,17.669,17.52,17.643,3400000.0
2009-11-09 08:00:00,17.621,17.69,17.481,17.552,2150000.0
2009-11-09 08:05:00,17.567,17.673,17.502,17.588,2650000.0
2009-11-09 08:10:00,17.595,17.696,17.513,17.545,2250000.0
2009-11-09 08:15:00,17.655,17.688,17.511,17.521,2600000.0
2009-11-09 08:20:00,17.566,17.689,17.536,17.572,2400000.0
2009-11-09 08:25:00,17.549,17.668,17.456,17.604,2750000.0
2009-11-09 08:30:00,17.532,17.697,17.501,17.568,2250000.0
2009-11-09 08:35:00,17.682,17.69,17.542,17.603,1850000.0
2009-11-09 08:40:00,17.643,17.678,17.51,17.565,2200000.0
2009-11-09 08:45:00,17.628,17.658,17.498,17.624,2700000.0
2009-11-09 08:50:00,17.585,17.672,17.481,17.591,2150000.0
2009-11-09 08:55:00,17.61,17.74,17.509,17.557,2000000.0
2009-11-09 09:00:00,17.55,17.693,17.473,17.54,2600000.0
2009-11-09 09:05:00,17.686,17.739,17.509,17.673,3300000.0
2009-11-09 09:10:00,17.629,17.737,17.548,17.705,2500000.0
2009-11-09 09:15:00,17.669,17.721,17.552,17.717,2250000.0
2009-11-09 09:20:00,17.71,17.727,17.572,17.68,3000000.0
2009-11-09 09:25:00,17.61,17.767,17.602,17.728,2500000.0
2009-11-09 09:30:00,17.641,17.722,17.576,17.628,2550000.0
2009-11-09 09:35:00,17.587,17.747,17.575,17.634,2400000.0
2009-11-09 09:40:00,17.599,17.746,17.57,17.656,2350000.0
2009-11-09 09:45:00,17.555,17.768,17.555,17.695,3000000.0
2009-11-09 09:50:00,17.681,17.733,17.551,17.656,2250000.0
2009-11-09 09:55:00,17.711,17.769,17.551,17.634,2900000.0
2009-11-09 10:00:00,17.609,17.789,17.577,17.742,2350000.0
2009-11-09 10:05:00,17.679,17.762,17.581,17.717,2700000.0
2009-11-09 10:10:00,17.628,17.78,17.575,17.718,2650000.0
2009-11-09 10:15:00,17.613,17.772,17.594,17.742,2200000.0
2009-11-09 10:20:00,17.613,17.7,17.509,17.551,2600000.0
2009-11-09 10:25:00,17.529,17.662,17.501,17.639,2100000.0
2009-11-09 10:30:00,17.588,17.707,17.508,17.6,2450000.0
2009-11-09 10:35:00,17.637,17.743,17.517,17.546,2100000.0
2009-11-09 10:40:00,17.597,17.721,17.541,17.651,2250000.0
2009-11-09 10:45:00,17.555,17.7,17.555,17.675,2300000.0
2009-11-09 10:50:00,17.66,17.691,17.523,17.596,2400000.0
2009-11-09 10:55:00,17.527,17.702,17.526,17.526,1950000.0
2009-11-09 11:00:00,17.588,17.677,17.496,17.627,2450000.0
2009-11-09 11:05:00,17.55,17.694,17.497,17.615,2250000.0
2009-11-09 11:10:00,17.548,17.653,17.497,17.581,2150000.0
2009-11-09 11:15:00,17.547,17.696,17.495,17.696,2100000.0
2009-11-09 11:20:00,17.534,17.704,17.534,17.586,2250000.0
2009-11-09 11:25:00,17.562,17.676,17.529,17.546,2400000.0
2009-11-09 11:30:00,17.552,17.668,17.53,17.62,2200000.0
2009-11-09 11:35:00,17.537,17.719,17.52,17.628,2150000.0
2009-11-09 11:40:00,17.606,17.737,17.536,17.705,2550000.0
2009-11-09 11:45:00,17.617,17.741,17.535,17.597,2150000.0
2009-11-09 11:50:00,17.65,17.731,17.57,17.618,2150000.0
2009-11-09 11:55:00,17.672,17.765,17.603,17.617,2050000.0
2009-11-09 12:00:00,17.704,17.774,17.595,17.634,2700000.0
2009-11-09 12:05:00,17.716,17.725,17.579,17.693,2350000.0
2009-11-09 12:10:00,17.695,17.738,17.563,17.716,2050000.0
2009-11-09 12:15:00,17.63,17.724,17.553,17.62,2300000.0
2009-11-09 12:20:00,17.568,17.74,17.568,17.704,2950000.0
2009-11-09 12:25:00,17.714,17.728,17.578,17.695,2000000.0
2009-11-09 12:30:00,17.611,17.714,17.555,17.598,2000000.0
2009-11-09 12:35:00,17.662,17.751,17.569,17.591,2200000.0
2009-11-09 12:40:00,17.735,17.776,17.598,17.667,2250000.0
2009-11-09 12:45:00,17.703,17.747,17.576,17.644,2100000.0
2009-11-09 12:50:00,17.631,17.733,17.584,17.688,2250000.0
2009-11-09 12:55:00,17.621,17.761,17.594,17.652,2000000.0
2009-11-09 13:00:00,17.734,17.734,17.545,17.7,2250000.0
2009-11-09 13:05:00,17.6,17.761,17.579,17.62,2350000.0
2009-11-09 13:10:00,17.615,17.696,17.556,17.66,2200000.0
2009-11-09 13:15:00,17.588,17.707,17.532,17.594,2350000.0
2009-11-09 13:20:00,17.638,17.696,17.519,17.664,2200000.0
2009-11-09 13:25:00,17.684,17.693,17.513,17.549,2300000.0
2009-11-09 13:30:00,17.642,17.698,17.568,17.601,2350000.0
2009-11-09 13:35:00,17.624,17.695,17.542,17.66,2150000.0
2009-11-09 13:40:00,17.692,17.742,17.524,17.649,2650000.0
2009-11-09 13:45:00,17.652,17.739,17.574,17.659,2200000.0
2009-11-09 13:50:00,17.594,17.7,17.547,17.608,2000000.0
2009-11-09 13:55:00,17.668,17.712,17.525,17.606,2100000.0
2009-11-09 14:00:00,17.628,17.677,17.5,17.665,2350000.0
2009-11-09 14:05:00,17.642,17.69,17.505,17.641,2350000.0
2009-11-09 14:10:00,17.543,17.666,17.48,17.548,2300000.0
2009-11-09 14:15:00,17.632,17.677,17.506,17.591,2350000.0
2009-11-09 14:20:00,17.597,17.692,17.518,17.66,2550000.0
2009-11-09 14:25:00,17.672,17.7,17.526,17.668,2350000.0
2009-11-09 14:30:00,17.667,17.724,17.574,17.587,2300000.0
2009-11-09 14:35:00,17.605,17.738,17.552,17.617,2550000.0
2009-11-09 14:40:00,17.622,17.746,17.569,17.685,2450000.0
2009-11-09 14:45:00,17.689,17.727,17.545,17.572,2050000.0
2009-11-09 14:50:00,17.61,17.769,17.593,17.653,2200000.0
2009-11-09 14:55:00,17.616,17.744,17.549,17.731,2350000.0
2009-11-09 15:00:00,17.67,17.727,17.543,17.658,2000000.0
2009-11-09 15:05:00,17.673,17.7,17.532,17.687,1750000.0
2009-11-09 15:10:00,17.578,17.736,17.513,17.538,2100000.0
2009-11-09 15:15:00,17.68,17.691,17.534,17.538,2250000.0
2009-11-09 15:20:00,17.661,17.741,17.516,17.593,2850000.0
2009-11-09 15:25:00,17.673,17.675,17.475,17.562,2150000.0
2009-11-09 15:30:00,17.558,17.652,17.514,17.622,1900000.0
2009-11-09 15:35:00,17.627,17.683,17.51,17.592,2200000.0
2009-11-09 15:40:00,17.53,17.688,17.491,17.611,2350000.0
2009-11-09 15:45:00,17.531,17.7,17.531,17.667,2000000.0
2009-11-09 15:50:00,17.632,17.705,17.519,17.656,2250000.0
2009-11-09 15:55:00,17.601,17.679,17.508,17.571,1950000.0
2009-11-09 16:00:00,17.512,17.686,17.512,17.643,2500000.0
2009-11-09 16:05:00,17.63,17.714,17.524,17.714,2300000.0
2009-11-09 16:10:00,17.703,17.703,17.53,17.548,2250000.0
2009-11-09 16:15:00,17.643,17.687,17.534,17.671,2200000.0
2009-11-09 16:20:00,17.653,17.695,17.514,17.633,2300000.0
2009-11-09 16:25:00,17.59,17.677,17.527,17.579,2350000.0
2009-11-09 16:30:00,17.667,17.69,17.514,17.595,2200000.0
2009-11-09 16:35:00,17.521,17.66,17.484,17.618,2250000.0
2009-11-09 16:40:00,17.54,17.651,17.501,17.568,2350000.0
2009-11-09 16:45:00,17.546,17.667,17.492,17.533,2350000.0
2009-11-09 16:50:00,17.561,17.699,17.518,17.641,2050000.0
2009-11-09 16:55:00,17.551,17.697,17.515,17.589,2450000.0
2009-11-09 17:00:00,17.589,17.675,17.5,17.52,1950000.0
2009-11-09 17:05:00,17.567,17.652,17.485,17.632,2350000.0
2009-11-09 17:10:00,17.633,17.633,17.466,17.481,2150000.0
2009-11-09 17:15:00,17.507,17.707,17.449,17.59,2350000.0
2009-11-09 17:20:00,17.641,17.659,17.498,17.591,2100000.0
2009-11-09 17:25:00,17.638,17.648,17.499,17.617,2300000.0
2009-11-09 17:30:00,17.557,17.675,17.471,17.521,2350000.0
2009-11-09 17:35:00,17.641,17.646,17.483,17.641,2300000.0
2009-11-09 17:40:00,17.588,17.673,17.483,17.494,2800000.0
2009-11-09 17:45:00,17.561,17.691,17.496,17.637,2400000.0
2009-11-09 17:50:00,17.611,17.672,17.49,17.597,2400000.0
2009-11-09 17:55:00,17.645,17.67,17.509,17.544,2450000.0
2009-11-09 18:00:00,17.542,17.685,17.497,17.649,2200000.0
2009-11-09 18:05:00,17.61,17.684,17.475,17.564,2800000.0
2009-11-09 18:10:00,17.576,17.702,17.514,17.695,3150000.0
2009-11-09 18:15:00,17.58,17.706,17.522,17.522,3700000.0
2009-11-09 18:20:00,17.565,17.702,17.505,17.555,5500000.0
2009-11-09 18:25:00,17.55,17.722,17.51,17.548,3600000.0
2009-11-09 18:30:00,17.554,17.689,17.542,17.605,4950000.0
2009-11-09 18:35:00,17.586,17.654,17.499,17.6,3050000.0
2009-11-09 18:40:00,17.592,17.691,17.523,17.601,6850000.0
2009-11-09 18:45:00,17.577,17.684,17.52,17.643,4450000.0
2009-11-09 18:50:00,17.603,17.692,17.535,17.604,4450000.0
2009-11-09 18:55:00,17.587,17.682,17.499,17.634,4900000.0
2009-11-09 19:00:00,17.653,17.653,17.513,17.591,1950000.0
2009-11-09 19:05:00,17.562,17.678,17.495,17.559,2200000.0
2009-11-09 19:10:00,17.532,17.678,17.473,17.52,2650000.0
2009-11-09 19:15:00,17.57,17.665,17.527,17.655,1900000.0
2009-11-09 19:20:00,17.532,17.641,17.495,17.595,2150000.0
2009-11-09 19:25:00,17.558,17.666,17.489,17.519,2200000.0
2009-11-09 19:30:00,17.625,17.637,17.48,17.504,1950000.0
2009-11-09 19:35:00,17.592,17.625,17.429,17.491,2000000.0
2009-11-09 19:40:00,17.493,17.62,17.428,17.515,2250000.0
2009-11-09 19:45:00,17.493,17.615,17.457,17.562,2100000.0
2009-11-09 19:50:00,17.569,17.613,17.463,17.49,2150000.0
2009-11-09 19:55:00,17.49,17.632,17.45,17.45,2400000.0
2009-11-09 20:00:00,17.557,17.623,17.408,17.535,2350000.0
2009-11-09 20:05:00,17.47,17.558,17.392,17.507,2050000.0
2009-11-09 20:10:00,17.506,17.562,17.372,17.515,2450000.0
2009-11-09 20:15:00,17.422,17.514,17.358,17.417,2300000.0
2009-11-09 20:20:00,17.478,17.504,17.318,17.318,2050000.0
2009-11-09 20:25:00,17.293,17.444,17.268,17.386,1800000.0
2009-11-09 20:30:00,17.355,17.467,17.306,17.434,2400000.0
2009-11-09 20:35:00,17.474,17.509,17.325,17.444,2050000.0
2009-11-09 20:40:00,17.439,17.516,17.356,17.503,2150000.0
2009-11-09 20:45:00,17.503,17.513,17.298,17.391,2000000.0
2009-11-09 20:50:00,17.344,17.48,17.316,17.349,2000000.0
2009-11-09 20:55:00,17.35,17.466,17.32,17.443,1900000.0
2009-11-09 21:00:00,17.44,17.481,17.285,17.335,2900000.0
2009-11-09 21:05:00,17.445,17.488,17.337,17.443,2500000.0
2009-11-09 21:10:00,17.445,17.497,17.322,17.453,2400000.0
2009-11-09 21:15:00,17.346,17.491,17.308,17.426,2200000.0
2009-11-09 21:20:00,17.48,17.53,17.344,17.402,2500000.0
2009-11-09 21:25:00,17.45,17.493,17.307,17.355,2050000.0
2009-11-09 21:30:00,17.454,17.53,17.341,17.403,2400000.0
2009-11-09 21:35:00,17.51,17.51,17.347,17.434,1850000.0
2009-11-09 21:40:00,17.445,17.511,17.35,17.495,2150000.0
2009-11-09 21:45:00,17.457,17.53,17.337,17.51,2100000.0
2009-11-09 21:50:00,17.496,17.577,17.4,17.425,2200000.0
2009-11-09 21:55:00,17.522,17.55,17.388,17.509,2300000.0
2009-11-09 22:00:00,17.55,17.569,17.409,17.54,2500000.0
2009-11-09 22:05:00,17.487,17.542,17.404,17.463,1950000.0
2009-11-09 22:10:00,17.536,17.549,17.35,17.399,2550000.0
2009-11-09 22:15:00,17.519,17.519,17.348,17.442,2450000.0
2009-11-09 22:20:00,17.423,17.521,17.35,17.378,2950000.0
2009-11-09 22:25:00,17.478,17.513,17.34,17.431,1750000.0
2009-11-09 22:30:00,17.398,17.537,17.357,17.423,2500000.0
2009-11-09 22:35:00,17.473,17.58,17.381,17.5,2150000.0
2009-11-09 22:40:00,17.504,17.59,17.354,17.59,2350000.0
2009-11-09 22:45:00,17.479,17.509,17.367,17.421,1050000.0
2009-11-09 22:50:00,17.5,17.527,17.36,17.527,2100000.0
2009-11-09 22:55:00,17.462,17.573,17.388,17.527,2050000.0
2009-11-09 23:00:00,17.54,17.57,17.404,17.471,2700000.0
2009-11-09 23:05:00,17.508,17.566,17.373,17.56,3300000.0
2009-11-09 23:10:00,17.483,17.558,17.395,17.461,2600000.0
2009-11-09 23:15:00,17.52,17.587,17.464,17.472,1250000.0
2009-11-09 23:20:00,17.518,17.601,17.402,17.548,1900000.0
2009-11-09 23:25:00,17.562,17.579,17.428,17.546,1050000.0
2009-11-09 23:30:00,17.531,17.593,17.407,17.425,1700000.0
2009-11-09 23:35:00,17.54,17.589,17.434,17.527,2250000.0
2009-11-09 23:40:00,17.405,17.635,17.369,17.477,2200000.0
2009-11-09 23:45:00,17.512,17.577,17.429,17.462,1300000.0
2009-11-09 23:50:00,17.445,17.613,17.445,17.497,2050000.0
2009-11-09 23:55:00,17.513,17.576,17.393,17.564,1350000.0
2009-11-10 00:00:00,17.543,17.606,17.397,17.53,3100000.0
2009-11-10 00:05:00,17.53,17.59,17.405,17.558,2050000.0
2009-11-10 00:10:00,17.519,17.596,17.412,17.519,2050000.0
2009-11-10 00:15:00,17.453,17.57,17.395,17.56,2950000.0
2009-11-10 00:20:00,17.528,17.57,17.382,17.56,2550000.0
2009-11-10 00:25:00,17.55,17.574,17.429,17.489,1800000.0
2009-11-10 00:30:00,17.398,17.58,17.398,17.528,1250000.0
2009-11-10 00:35:00,17.57,17.58,17.57,17.58,2600000.0
2009-11-10 00:40:00,17.519,17.57,17.383,17.57,1800000.0
2009-11-10 00:45:00,17.538,17.57,17.427,17.57,1950000.0
2009-11-10 00:50:00,17.514,17.574,17.401,17.401,3050000.0
2009-11-10 00:55:00,17.58,17.58,17.397,17.532,1800000.0
2009-11-10 01:00:00,17.523,17.624,17.359,17.527,3150000.0
2009-11-10 01:05:00,17.492,17.583,17.392,17.438,3000000.0
2009-11-10 01:10:00,17.464,17.618,17.401,17.6,4650000.0
2009-11-10 01:15:00,17.556,17.6,17.4,17.471,4000000.0
2009-11-10 01:20:00,17.498,17.6,17.392,17.6,2300000.0
2009-11-10 01:25:00,17.457,17.61,17.385,17.523,2000000.0
2009-11-10 01:30:00,17.563,17.6,17.421,17.531,3000000.0
2009-11-10 01:35:00,17.48,17.608,17.424,17.559,3950000.0
2009-11-10 01:40:00,17.52,17.61,17.428,17.57,3200000.0
2009-11-10 01:45:00,17.433,17.607,17.427,17.551,3500000.0
2009-11-10 01:50:00,17.571,17.603,17.405,17.515,2950000.0
2009-11-10 01:55:00,17.53,17.59,17.397,17.58,2550000.0
2009-11-10 02:00:00,17.59,17.605,17.452,17.479,1800000.0
2009-11-10 02:05:00,17.494,17.607,17.437,17.57,2950000.0
2009-11-10 02:10:00,17.554,17.658,17.455,17.616,2200000.0
2009-11-10 02:15:00,17.586,17.613,17.429,17.591,3100000.0
2009-11-10 02:20:00,17.518,17.624,17.449,17.52,1950000.0
2009-11-10 02:25:00,17.587,17.618,17.453,17.604,3450000.0
2009-11-10 02:30:00,17.461,17.669,17.436,17.548,3500000.0
2009-11-10 02:35:00,17.54,17.65,17.482,17.573,2250000.0
2009-11-10 02:40:00,17.594,17.629,17.449,17.541,3550000.0
2009-11-10 02:45:00,17.453,17.627,17.427,17.593,3750000.0
2009-11-10 02:50:00,17.481,17.662,17.46,17.612,3250000.0
2009-11-10 02:55:00,17.452,17.669,17.452,17.458,4500000.0
2009-11-10 03:00:00,17.558,17.575,17.425,17.515,2000000.0
2009-11-10 03:05:00,17.459,17.602,17.416,17.543,2450000.0
2009-11-10 03:10:00,17.464,17.578,17.434,17.533,1750000.0
2009-11-10 03:15:00,17.459,17.578,17.412,17.482,1950000.0
2009-11-10 03:20:00,17.569,17.574,17.409,17.56,2050000.0
2009-11-10 03:25:00,17.459,17.615,17.4,17.545,1800000.0
2009-11-10 03:30:00,17.51,17.553,17.404,17.48,2050000.0
2009-11-10 03:35:00,17.454,17.545,17.368,17.427,1750000.0
2009-11-10 03:40:00,17.454,17.54,17.377,17.504,1950000.0
2009-11-10 03:45:00,17.522,17.548,17.381,17.465,2200000.0
2009-11-10 03:50:00,17.484,17.544,17.355,17.473,2350000.0
2009-11-10 03:55:00,17.368,17.55,17.342,17.522,2200000.0
2009-11-10 04:00:00,17.484,17.579,17.358,17.455,2000000.0
2009-11-10 04:05:00,17.469,17.552,17.379,17.399,1900000.0
2009-11-10 04:10:00,17.498,17.536,17.369,17.402,1900000.0
2009-11-10 04:15:00,17.494,17.516,17.334,17.381,3400000.0
2009-11-10 04:20:00,17.47,17.522,17.359,17.447,2500000.0
2009-11-10 04:25:00,17.474,17.516,17.382,17.49,1250000.0
2009-11-10 04:30:00,17.427,17.574,17.37,17.391,2300000.0
2009-11-10 04:35:00,17.502,17.551,17.36,17.455,1800000.0
2009-11-10 04:40:00,17.478,17.508,17.371,17.489,2450000.0
2009-11-10 04:45:00,17.414,17.554,17.368,17.432,2200000.0
2009-11-10 04:50:00,17.474,17.567,17.394,17.515,2200000.0
2009-11-10 04:55:00,17.419,17.548,17.377,17.514,2250000.0
2009-11-10 05:00:00,17.448,17.526,17.38,17.45,1900000.0
2009-11-10 05:05:00,17.456,17.555,17.347,17.384,1800000.0
2009-11-10 05:10:00,17.407,17.539,17.363,17.502,2450000.0
2009-11-10 05:15:00,17.465,17.53,17.362,17.362,2450000.0
2009-11-10 05:20:00,17.429,17.531,17.354,17.476,2150000.0
2009-11-10 05:25:00,17.5,17.5,17.324,17.455,2200000.0
2009-11-10 05:30:00,17.463,17.577,17.307,17.515,1950000.0
2009-11-10 05:35:00,17.486,17.555,17.372,17.483,2900000.0
2009-11-10 05:40:00,17.497,17.557,17.354,17.502,3350000.0
2009-11-10 05:45:00,17.473,17.529,17.361,17.523,2200000.0
2009-11-10 05:50:00,17.415,17.532,17.329,17.529,2600000.0
2009-11-10 05:55:00,17.5,17.511,17.371,17.511,2450000.0
2009-11-10 06:00:00,17.408,17.525,17.362,17.47,2250000.0
2009-11-10 06:05:00,17.374,17.524,17.374,17.508,2000000.0
2009-11-10 06:10:00,17.469,17.568,17.363,17.501,2100000.0
2009-11-10 06:15:00,17.483,17.524,17.364,17.524,1850000.0
2009-11-10 06:20:00,17.423,17.525,17.314,17.344,2100000.0
2009-11-10 06:25:00,17.44,17.493,17.329,17.435,2200000.0
2009-11-10 06:30:00,17.474,17.548,17.344,17.427,2200000.0
2009-11-10 06:35:00,17.373,17.529,17.368,17.527,2400000.0
2009-11-10 06:40:00,17.488,17.552,17.39,17.503,2500000.0
2009-11-10 06:45:00,17.439,17.497,17.364,17.373,2000000.0
2009-11-10 06:50:00,17.407,17.524,17.356,17.493,2050000.0
2009-11-10 06:55:00,17.389,17.511,17.329,17.4,2550000.0
2009-11-10 07:00:00,17.393,17.539,17.363,17.502,2250000.0
2009-11-10 07:05:00,17.413,17.556,17.332,17.463,2450000.0
2009-11-10 07:10:00,17.409,17.53,17.308,17.406,3150000.0
2009-11-10 07:15:00,17.409,17.493,17.272,17.332,3250000.0
2009-11-10 07:20:00,17.312,17.426,17.265,17.343,2050000.0
2009-11-10 07:25:00,17.381,17.449,17.284,17.368,2000000.0
2009-11-10 07:30:00,17.383,17.473,17.28,17.307,2250000.0
2009-11-10 07:35:00,17.407,17.438,17.264,17.346,2150000.0
2009-11-10 07:40:00,17.369,17.441,17.254,17.291,2400000.0
2009-11-10 07:45:00,17.266,17.451,17.253,17.39,3200000.0
2009-11-10 07:50:00,17.275,17.431,17.253,17.392,3450000.0
2009-11-10 07:55:00,17.353,17.399,17.224,17.374,3400000.0
2009-11-10 08:00:00,17.367,17.405,17.237,17.297,2150000.0
2009-11-10 08:05:00,17.257,17.397,17.181,17.259,2650000.0
2009-11-10 08:10:00,17.216,17.345,17.153,17.189,2250000.0
2009-11-10 08:15:00,17.334,17.375,17.18,17.198,2600000.0
2009-11-10 08:20:00,17.248,17.339,17.173,17.212,2400000.0
2009-11-10 08:25:00,17.226,17.35,17.166,17.28,2750000.0
2009-11-10 08:30:00,17.187,17.365,17.177,17.251,2250000.0
2009-11-10 08:35:00,17.336,17.336,17.157,17.256,1900000.0
2009-11-10 08:40:00,17.294,17.374,17.196,17.265,2200000.0
2009-11-10 08:45:00,17.319,17.389,17.208,17.37,2700000.0
2009-11-10 08:50:00,17.32,17.409,17.219,17.314,2150000.0
2009-11-10 08:55:00,17.325,17.44,17.244,17.308,2000000.0
2009-11-10 09:00:00,17.281,17.405,17.23,17.27,2600000.0
2009-11-10 09:05:00,17.387,17.454,17.255,17.406,3300000.0
2009-11-10 09:10:00,17.325,17.419,17.239,17.3,2550000.0
2009-11-10 09:15:00,17.396,17.457,17.234,17.386,2250000.0
2009-11-10 09:20:00,17.4,17.418,17.235,17.347,3000000.0
2009-11-10 09:25:00,17.262,17.395,17.229,17.359,2500000.0
2009-11-10 09:30:00,17.305,17.395,17.206,17.257,2550000.0
2009-11-10 09:35:00,17.222,17.35,17.189,17.232,2400000.0
2009-11-10 09:40:00,17.206,17.304,17.161,17.232,2500000.0
2009-11-10 09:45:00,17.181,17.333,17.164,17.263,3000000.0
2009-11-10 09:50:00,17.269,17.313,17.13,17.184,2250000.0
2009-11-10 09:55:00,17.216,17.271,17.116,17.185,2900000.0
2009-11-10 10:00:00,17.179,17.303,17.135,17.283,2350000.0
2009-11-10 10:05:00,17.224,17.367,17.142,17.263,2700000.0
2009-11-10 10:10:00,17.168,17.299,17.1,17.299,2650000.0
2009-11-10 10:15:00,17.16,17.329,17.139,17.278,2200000.0
2009-11-10 10:20:00,17.223,17.327,17.171,17.193,2600000.0
2009-11-10 10:25:00,17.173,17.357,17.165,17.301,2100000.0
2009-11-10 10:30:00,17.234,17.354,17.185,17.237,2450000.0
2009-11-10 10:35:00,17.308,17.369,17.178,17.179,2100000.0
2009-11-10 10:40:00,17.234,17.42,17.17,17.42,2050000.0
2009-11-10 10:45:00,17.247,17.393,17.212,17.343,2300000.0
2009-11-10 10:50:00,17.33,17.408,17.221,17.276,2400000.0
2009-11-10 10:55:00,17.194,17.373,17.189,17.225,1950000.0
2009-11-10 11:00:00,17.267,17.422,17.214,17.349,2450000.0
2009-11-10 11:05:00,17.273,17.378,17.209,17.308,2250000.0
2009-11-10 11:10:00,17.262,17.391,17.211,17.304,2150000.0
2009-11-10 11:15:00,17.252,17.392,17.225,17.39,2100000.0
2009-11-10 11:20:00,17.291,17.382,17.198,17.274,2250000.0
2009-11-10 11:25:00,17.271,17.393,17.248,17.262,2400000.0
2009-11-10 11:30:00,17.315,17.416,17.265,17.367,2200000.0
2009-11-10 11:35:00,17.264,17.433,17.244,17.379,2150000.0
2009-11-10 11:40:00,17.328,17.435,17.235,17.388,2550000.0
2009-11-10 11:45:00,17.294,17.47,17.251,17.286,2150000.0
2009-11-10 11:50:00,17.331,17.431,17.252,17.306,2150000.0
2009-11-10 11:55:00,17.362,17.451,17.281,17.293,2050000.0
2009-11-10 12:00:00,17.398,17.398,17.231,17.267,2700000.0
2009-11-10 12:05:00,17.351,17.364,17.198,17.307,2350000.0
2009-11-10 12:10:00,17.308,17.369,17.18,17.369,2050000.0
2009-11-10 12:15:00,17.256,17.361,17.174,17.243,2300000.0
2009-11-10 12:20:00,17.22,17.368,17.201,17.323,2950000.0
2009-11-10 12:25:00,17.348,17.373,17.204,17.371,2000000.0
2009-11-10 12:30:00,17.257,17.402,17.205,17.262,2000000.0
2009-11-10 12:35:00,17.335,17.384,17.224,17.243,2200000.0
2009-11-10 12:40:00,17.358,17.359,17.211,17.259,2250000.0
2009-11-10 12:45:00,17.316,17.367,17.191,17.279,2150000.0
2009-11-10 12:50:00,17.253,17.362,17.192,17.316,2250000.0
2009-11-10 12:55:00,17.256,17.382,17.229,17.275,2000000.0
2009-11-10 13:00:00,17.374,17.392,17.221,17.34,2250000.0
2009-11-10 13:05:00,17.27,17.398,17.233,17.288,2250000.0
2009-11-10 13:10:00,17.289,17.374,17.223,17.299,2200000.0
2009-11-10 13:15:00,17.251,17.372,17.192,17.242,2350000.0
2009-11-10 13:20:00,17.304,17.373,17.211,17.371,2200000.0
2009-11-10 13:25:00,17.349,17.411,17.205,17.272,2300000.0
2009-11-10 13:30:00,17.34,17.397,17.231,17.312,2350000.0
2009-11-10 13:35:00,17.342,17.384,17.244,17.345,2150000.0
2009-11-10 13:40:00,17.376,17.383,17.223,17.322,2650000.0
2009-11-10 13:45:00,17.309,17.379,17.22,17.281,2200000.0
2009-11-10 13:50:00,17.231,17.355,17.176,17.268,2000000.0
2009-11-10 13:55:00,17.33,17.33,17.148,17.187,2100000.0
2009-11-10 14:00:00,17.223,17.262,17.091,17.262,2350000.0
2009-11-10 14:05:00,17.234,17.301,17.089,17.256,2150000.0
2009-11-10 14:10:00,17.156,17.309,17.121,17.189,2300000.0
2009-11-10 14:15:00,17.229,17.287,17.121,17.183,2350000.0
2009-11-10 14:20:00,17.178,17.279,17.121,17.2,2550000.0
2009-11-10 14:25:00,17.117,17.252,17.033,17.227,2350000.0
2009-11-10 14:30:00,17.207,17.261,17.076,17.11,2300000.0
2009-11-10 14:35:00,17.141,17.285,17.098,17.154,2550000.0
2009-11-10 14:40:00,17.173,17.259,17.098,17.218,2450000.0
2009-11-10 14:45:00,17.241,17.277,17.095,17.126,2050000.0
2009-11-10 14:50:00,17.153,17.276,17.128,17.178,2200000.0
2009-11-10 14:55:00,17.168,17.297,17.105,17.273,2400000.0
2009-11-10 15:00:00,17.24,17.331,17.154,17.281,2000000.0
2009-11-10 15:05:00,17.268,17.307,17.13,17.307,1900000.0
2009-11-10 15:10:00,17.194,17.342,17.141,17.161,2100000.0
2009-11-10 15:15:00,17.307,17.307,17.113,17.133,1800000.0
2009-11-10 15:20:00,17.273,17.334,17.138,17.241,2850000.0
2009-11-10 15:25:00,17.34,17.347,17.207,17.268,2150000.0
2009-11-10 15:30:00,17.264,17.345,17.156,17.285,1900000.0
2009-11-10 15:35:00,17.288,17.369,17.168,17.302,2200000.0
2009-11-10 15:40:00,17.256,17.473,17.221,17.385,2350000.0
2009-11-10 15:45:00,17.29,17.42,17.269,17.39,2000000.0
2009-11-10 15:50:00,17.326,17.354,17.185,17.342,2250000.0
2009-11-10 15:55:00,17.285,17.361,17.211,17.264,1950000.0
2009-11-10 16:00:00,17.199,17.38,17.199,17.358,2500000.0
2009-11-10 16:05:00,17.333,17.364,17.198,17.315,2350000.0
2009-11-10 16:10:00,17.301,17.343,17.166,17.179,2250000.0
2009-11-10 16:15:00,17.276,17.359,17.19,17.301,2200000.0
2009-11-10 16:20:00,17.307,17.343,17.162,17.3,2300000.0
2009-11-10 16:25:00,17.252,17.339,17.189,17.261,2350000.0
2009-11-10 16:30:00,17.338,17.437,17.187,17.392,2200000.0
2009-11-10 16:35:00,17.325,17.431,17.268,17.392,2250000.0
2009-11-10 16:40:00,17.313,17.43,17.26,17.312,2350000.0
2009-11-10 16:45:00,17.281,17.431,17.248,17.248,2350000.0
2009-11-10 16:50:00,17.271,17.437,17.264,17.384,2050000.0
2009-11-10 16:55:00,17.412,17.427,17.245,17.29,2450000.0
2009-11-10 17:00:00,17.303,17.402,17.226,17.276,1950000.0
2009-11-10 17:05:00,17.287,17.383,17.202,17.334,2350000.0
2009-11-10 17:10:00,17.353,17.406,17.257,17.285,2150000.0
2009-11-10 17:15:00,17.312,17.488,17.235,17.372,2350000.0
2009-11-10 17:20:00,17.449,17.549,17.33,17.449,2100000.0
2009-11-10 17:25:00,17.491,17.497,17.347,17.476,2300000.0
2009-11-10 17:30:00,17.411,17.523,17.335,17.414,2350000.0
2009-11-10 17:35:00,17.495,17.495,17.316,17.447,2300000.0
2009-11-10 17:40:00,17.37,17.472,17.264,17.28,2800000.0
2009-11-10 17:45:00,17.369,17.468,17.294,17.401,2400000.0
2009-11-10 17:50:00,17.399,17.421,17.259,17.349,2400000.0
2009-11-10 17:55:00,17.399,17.462,17.26,17.281,2450000.0
2009-11-10 18:00:00,17.287,17.491,17.238,17.436,2200000.0
2009-11-10 18:05:00,17.367,17.403,17.212,17.25,2800000.0
2009-11-10 18:10:00,17.275,17.378,17.155,17.262,3150000.0
2009-11-10 18:15:00,17.202,17.315,17.15,17.15,3700000.0
2009-11-10 18:20:00,17.165,17.31,17.157,17.17,5500000.0
2009-11-10 18:25:00,17.172,17.327,17.09,17.09,3600000.0
2009-11-10 18:30:00,17.124,17.243,17.076,17.109,4950000.0
2009-11-10 18:35:00,17.104,17.222,17.038,17.159,3050000.0
2009-11-10 18:40:00,17.183,17.256,17.084,17.159,6850000.0
2009-11-10 18:45:00,17.15,17.282,17.097,17.192,4700000.0
2009-11-10 18:50:00,17.194,17.263,17.109,17.203,4600000.0
2009-11-10 18:55:00,17.163,17.252,17.097,17.21,4900000.0
2009-11-10 19:00:00,17.215,17.238,17.052,17.162,1900000.0
2009-11-10 19:05:00,17.141,17.229,17.055,17.107,2250000.0
2009-11-10 19:10:00,17.081,17.225,17.049,17.108,2650000.0
2009-11-10 19:15:00,17.124,17.232,17.071,17.218,1900000.0
2009-11-10 19:20:00,17.128,17.237,17.077,17.179,2150000.0
2009-11-10 19:25:00,17.144,17.226,17.073,17.086,2200000.0
2009-11-10 19:30:00,17.173,17.174,16.992,17.035,1950000.0
2009-11-10 19:35:00,17.145,17.183,17.022,17.061,2000000.0
2009-11-10 19:40:00,17.068,17.185,17.011,17.066,2250000.0
2009-11-10 19:45:00,17.051,17.157,17.016,17.117,2100000.0
2009-11-10 19:50:00,17.126,17.194,16.993,17.076,2150000.0
2009-11-10 19:55:00,17.065,17.226,17.046,17.111,2400000.0
2009-11-10 20:00:00,17.196,17.24,17.07,17.239,2350000.0
2009-11-10 20:05:00,17.175,17.276,17.054,17.201,2400000.0
2009-11-10 20:10:00,17.171,17.223,17.026,17.215,2450000.0
2009-11-10 20:15:00,17.101,17.201,17.046,17.119,2300000.0
2009-11-10 20:20:00,17.185,17.219,17.05,17.093,2050000.0
2009-11-10 20:25:00,17.071,17.3,17.071,17.178,1750000.0
2009-11-10 20:30:00,17.155,17.246,17.067,17.204,2400000.0
2009-11-10 20:35:00,17.233,17.32,17.118,17.174,1900000.0
2009-11-10 20:40:00,17.181,17.27,17.054,17.246,2150000.0
2009-11-10 20:45:00,17.242,17.242,17.016,17.116,2000000.0
2009-11-10 20:50:00,17.076,17.214,17.046,17.079,2000000.0
2009-11-10 20:55:00,17.09,17.242,17.052,17.216,1900000.0
2009-11-10 21:00:00,17.207,17.3,17.099,17.172,2900000.0
2009-11-10 21:05:00,17.251,17.306,17.127,17.276,2500000.0
2009-11-10 21:10:00,17.245,17.289,17.111,17.212,2400000.0
2009-11-10 21:15:00,17.149,17.283,17.126,17.234,2200000.0
2009-11-10 21:20:00,17.279,17.318,17.135,17.197,2600000.0
2009-11-10 21:25:00,17.221,17.288,17.102,17.167,2050000.0
2009-11-10 21:30:00,17.268,17.295,17.115,17.205,2400000.0
2009-11-10 21:35:00,17.214,17.35,17.181,17.245,1950000.0
2009-11-10 21:40:00,17.27,17.312,17.167,17.295,2250000.0
2009-11-10 21:45:00,17.256,17.307,17.156,17.294,1850000.0
2009-11-10 21:50:00,17.288,17.331,17.12,17.161,2200000.0
2009-11-10 21:55:00,17.312,17.316,17.173,17.293,2000000.0
2009-11-10 22:00:00,17.265,17.293,17.091,17.259,2550000.0
2009-11-10 22:05:00,17.225,17.274,17.143,17.192,1950000.0
2009-11-10 22:10:00,17.283,17.31,17.128,17.166,2650000.0
2009-11-10 22:15:00,17.256,17.294,17.108,17.216,2550000.0
2009-11-10 22:20:00,17.173,17.32,17.128,17.32,3000000.0
2009-11-10 22:25:00,17.261,17.33,17.14,17.21,1650000.0
2009-11-10 22:30:00,17.184,17.33,17.177,17.33,2450000.0
2009-11-10 22:35:00,17.256,17.32,17.149,17.31,2350000.0
2009-11-10 22:40:00,17.258,17.338,17.155,17.285,2650000.0
2009-11-10 22:45:00,17.246,17.28,17.139,17.194,1900000.0
2009-11-10 22:50:00,17.259,17.281,17.109,17.268,2100000.0
2009-11-10 22:55:00,17.224,17.311,17.116,17.276,2150000.0
2009-11-10 23:00:00,17.294,17.358,17.163,17.226,2700000.0
2009-11-10 23:05:00,17.261,17.33,17.151,17.226,2000000.0
2009-11-10 23:10:00,17.235,17.32,17.158,17.312,2700000.0
2009-11-10 23:15:00,17.281,17.351,17.168,17.177,1900000.0
2009-11-10 23:20:00,17.266,17.363,17.163,17.282,2300000.0
2009-11-10 23:25:00,17.299,17.326,17.167,17.273,1550000.0
2009-11-10 23:30:00,17.28,17.33,17.144,17.299,1600000.0
2009-11-10 23:35:00,17.229,17.312,17.174,17.27,1850000.0
2009-11-10 23:40:00,17.157,17.306,17.122,17.235,1850000.0
2009-11-10 23:45:00,17.252,17.314,17.165,17.212,1950000.0
2009-11-10 23:50:00,17.19,17.352,17.179,17.308,2400000.0
2009-11-10 23:55:00,17.294,17.311,17.14,17.2,1100000.0
2009-11-11 00:00:00,17.286,17.353,17.17,17.32,3100000.0
2009-11-11 00:05:00,17.283,17.36,17.19,17.36,1950000.0
2009-11-11 00:10:00,17.277,17.298,17.142,17.275,2350000.0
2009-11-11 00:15:00,17.21,17.35,17.176,17.23,1550000.0
2009-11-11 00:20:00,17.198,17.35,17.149,17.33,1400000.0
2009-11-11 00:25:00,17.33,17.35,17.32,17.33,1250000.0
2009-11-11 00:30:00,17.158,17.324,17.156,17.31,2400000.0
2009-11-11 00:35:00,17.31,17.33,17.142,17.202,3000000.0
2009-11-11 00:40:00,17.279,17.32,17.127,17.32,2350000.0
2009-11-11 00:45:00,17.3,17.33,17.176,17.32,2700000.0
2009-11-11 00:50:00,17.268,17.33,17.19,17.32,3500000.0
2009-11-11 00:55:00,17.33,17.34,17.32,17.32,5250000.0
2009-11-11 01:00:00,17.298,17.355,17.126,17.296,3150000.0
2009-11-11 01:05:00,17.263,17.353,17.154,17.235,3000000.0
2009-11-11 01:10:00,17.255,17.386,17.178,17.294,3200000.0
2009-11-11 01:15:00,17.323,17.356,17.18,17.24,3950000.0
2009-11-11 01:20:00,17.306,17.339,17.172,17.33,2300000.0
2009-11-11 01:25:00,17.24,17.35,17.187,17.35,2100000.0
2009-11-11 01:30:00,17.308,17.324,17.143,17.282,3000000.0
2009-11-11 01:35:00,17.223,17.36,17.171,17.36,3850000.0
2009-11-11 01:40:00,17.262,17.37,17.155,17.321,3550000.0
2009-11-11 01:45:00,17.179,17.334,17.159,17.303,3500000.0
2009-11-11 01:50:00,17.299,17.309,17.136,17.278,2950000.0
2009-11-11 01:55:00,17.27,17.354,17.178,17.248,2700000.0
2009-11-11 02:00:00,17.35,17.36,17.204,17.262,1800000.0
2009-11-11 02:05:00,17.275,17.375,17.194,17.335,3400000.0
2009-11-11 02:10:00,17.287,17.399,17.19,17.359,2200000.0
2009-11-11 02:15:00,17.304,17.386,17.147,17.346,3100000.0
2009-11-11 02:20:00,17.265,17.384,17.189,17.27,2100000.0
2009-11-11 02:25:00,17.306,17.353,17.187,17.335,3450000.0
2009-11-11 02:30:00,17.183,17.362,17.15,17.3,3500000.0
2009-11-11 02:35:00,17.265,17.368,17.2,17.306,2250000.0
2009-11-11 02:40:00,17.34,17.402,17.201,17.299,3350000.0
2009-11-11 02:45:00,17.202,17.347,17.167,17.327,3750000.0
2009-11-11 02:50:00,17.224,17.352,17.175,17.316,3250000.0
2009-11-11 02:55:00,17.189,17.363,17.189,17.229,4500000.0
2009-11-11 03:00:00,17.316,17.351,17.213,17.326,1650000.0
2009-11-11 03:05:00,17.241,17.364,17.22,17.329,2400000.0
2009-11-11 03:10:00,17.289,17.354,17.177,17.316,1400000.0
2009-11-11 03:15:00,17.243,17.369,17.204,17.276,1550000.0
2009-11-11 03:20:00,17.317,17.361,17.18,17.328,2200000.0
2009-11-11 03:25:00,17.304,17.363,17.202,17.316,1850000.0
2009-11-11 03:30:00,17.288,17.341,17.183,17.292,1150000.0
2009-11-11 03:35:00,17.251,17.342,17.165,17.224,1950000.0
2009-11-11 03:40:00,17.247,17.357,17.171,17.319,1950000.0
2009-11-11 03:45:00,17.34,17.367,17.164,17.257,2050000.0
2009-11-11 03:50:00,17.309,17.333,17.166,17.295,2350000.0
2009-11-11 03:55:00,17.192,17.342,17.164,17.31,2300000.0
2009-11-11 04:00:00,17.349,17.377,17.205,17.274,2000000.0
2009-11-11 04:05:00,17.318,17.364,17.233,17.312,1800000.0
2009-11-11 04:10:00,17.34,17.367,17.177,17.191,1800000.0
2009-11-11 04:15:00,17.345,17.357,17.169,17.181,3700000.0
2009-11-11 04:20:00,17.274,17.353,17.19,17.207,2550000.0
2009-11-11 04:25:00,17.315,17.35,17.185,17.33,2100000.0
2009-11-11 04:30:00,17.256,17.389,17.169,17.233,2300000.0
2009-11-11 04:35:00,17.326,17.337,17.133,17.277,1800000.0
2009-11-11 04:40:00,17.274,17.363,17.137,17.293,2450000.0
2009-11-11 04:45:00,17.222,17.336,17.21,17.262,2000000.0
2009-11-11 04:50:00,17.271,17.38,17.182,17.331,2350000.0
2009-11-11 04:55:00,17.238,17.352,17.182,17.332,1900000.0
2009-11-11 05:00:00,17.245,17.349,17.175,17.299,2150000.0
2009-11-11 05:05:00,17.278,17.383,17.202,17.233,1800000.0
2009-11-11 05:10:00,17.228,17.38,17.197,17.358,2150000.0
2009-11-11 05:15:00,17.269,17.367,17.164,17.164,2350000.0
2009-11-11 05:20:00,17.279,17.344,17.194,17.303,2150000.0
2009-11-11 05:25:00,17.291,17.376,17.202,17.295,2350000.0
2009-11-11 05:30:00,17.298,17.354,17.165,17.312,1650000.0
2009-11-11 05:35:00,17.36,17.36,17.161,17.316,3750000.0
2009-11-11 05:40:00,17.279,17.36,17.185,17.325,2050000.0
2009-11-11 05:45:00,17.256,17.338,17.191,17.309,2200000.0
2009-11-11 05:50:00,17.226,17.38,17.183,17.37,2500000.0
2009-11-11 05:55:00,17.282,17.39,17.164,17.37,2250000.0
2009-11-11 06:00:00,17.246,17.353,17.16,17.288,2500000.0
2009-11-11 06:05:00,17.189,17.362,17.189,17.329,2300000.0
2009-11-11 06:10:00,17.265,17.39,17.213,17.37,1950000.0
2009-11-11 06:15:00,17.332,17.39,17.229,17.384,1850000.0
2009-11-11 06:20:00,17.24,17.397,17.185,17.217,2350000.0
2009-11-11 06:25:00,17.342,17.39,17.216,17.298,2700000.0
2009-11-11 06:30:00,17.348,17.349,17.188,17.255,2200000.0
2009-11-11 06:35:00,17.243,17.363,17.18,17.363,2400000.0
2009-11-11 06:40:00,17.296,17.364,17.2,17.352,2550000.0
2009-11-11 06:45:00,17.283,17.393,17.215,17.24,2000000.0
2009-11-11 06:50:00,17.237,17.368,17.189,17.368,2250000.0
2009-11-11 06:55:00,17.242,17.395,17.214,17.36,2550000.0
2009-11-11 07:00:00,17.269,17.382,17.185,17.33,2250000.0
2009-11-11 07:05:00,17.253,17.366,17.201,17.32,2450000.0
2009-11-11 07:10:00,17.236,17.411,17.226,17.323,3150000.0
2009-11-11 07:15:00,17.322,17.388,17.221,17.301,3250000.0
2009-11-11 07:20:00,17.236,17.364,17.203,17.28,2050000.0
2009-11-11 07:25:00,17.354,17.382,17.213,17.31,2000000.0
2009-11-11 07:30:00,17.353,17.403,17.188,17.217,2250000.0
2009-11-11 07:35:00,17.338,17.338,17.199,17.241,2150000.0
2009-11-11 07:40:00,17.284,17.38,17.188,17.38,2800000.0
2009-11-11 07:45:00,17.232,17.379,17.207,17.33,3200000.0
2009-11-11 07:50:00,17.27,17.395,17.214,17.331,3400000.0
2009-11-11 07:55:00,17.297,17.37,17.169,17.302,3200000.0
2009-11-11 08:00:00,17.333,17.383,17.225,17.271,2150000.0
2009-11-11 08:05:00,17.262,17.378,17.184,17.27,2650000.0
2009-11-11 08:10:00,17.22,17.319,17.159,17.198,2250000.0
2009-11-11 08:15:00,17.308,17.4,17.171,17.204,2750000.0
2009-11-11 08:20:00,17.238,17.333,17.173,17.227,2400000.0
2009-11-11 08:25:00,17.228,17.38,17.178,17.297,2750000.0
2009-11-11 08:30:00,17.179,17.372,17.179,17.245,2250000.0
2009-11-11 08:35:00,17.371,17.371,17.201,17.278,2100000.0
2009-11-11 08:40:00,17.332,17.372,17.22,17.253,2200000.0
2009-11-11 08:45:00,17.323,17.379,17.184,17.321,2700000.0
2009-11-11 08:50:00,17.3,17.425,17.167,17.31,2150000.0
2009-11-11 08:55:00,17.296,17.397,17.192,17.29,2000000.0
2009-11-11 09:00:00,17.272,17.4,17.238,17.238,2600000.0
2009-11-11 09:05:00,17.34,17.371,17.194,17.348,3300000.0
2009-11-11 09:10:00,17.302,17.404,17.218,17.354,2500000.0
2009-11-11 09:15:00,17.361,17.394,17.227,17.356,2250000.0
2009-11-11 09:20:00,17.369,17.398,17.23,17.339,3000000.0
2009-11-11 09:25:00,17.243,17.379,17.211,17.357,2500000.0
2009-11-11 09:30:00,17.303,17.396,17.228,17.274,2550000.0
2009-11-11 09:35:00,17.29,17.448,17.232,17.305,2400000.0
2009-11-11 09:40:00,17.279,17.441,17.243,17.349,2500000.0
2009-11-11 09:45:00,17.28,17.443,17.28,17.391,3000000.0
2009-11-11 09:50:00,17.387,17.433,17.284,17.344,2250000.0
2009-11-11 09:55:00,17.396,17.54,17.278,17.354,3200000.0
2009-11-11 10:00:00,17.345,17.461,17.297,17.456,2350000.0
2009-11-11 10:05:00,17.389,17.475,17.306,17.436,2700000.0
2009-11-11 10:10:00,17.335,17.473,17.304,17.473,2650000.0
2009-11-11 10:15:00,17.332,17.524,17.302,17.523,2200000.0
2009-11-11 10:20:00,17.447,17.569,17.364,17.451,2600000.0
2009-11-11 10:25:00,17.438,17.545,17.378,17.494,2100000.0
2009-11-11 10:30:00,17.447,17.565,17.367,17.443,2450000.0
2009-11-11 10:35:00,17.499,17.535,17.358,17.358,2100000.0
2009-11-11 10:40:00,17.412,17.515,17.374,17.487,2250000.0
2009-11-11 10:45:00,17.394,17.576,17.394,17.525,2300000.0
2009-11-11 10:50:00,17.513,17.546,17.37,17.433,2400000.0
2009-11-11 10:55:00,17.385,17.56,17.369,17.369,1950000.0
2009-11-11 11:00:00,17.41,17.562,17.354,17.518,2450000.0
2009-11-11 11:05:00,17.449,17.603,17.416,17.529,2250000.0
2009-11-11 11:10:00,17.452,17.581,17.406,17.481,2150000.0
2009-11-11 11:15:00,17.437,17.562,17.373,17.559,2100000.0
2009-11-11 11:20:00,17.461,17.587,17.391,17.455,2250000.0
2009-11-11 11:25:00,17.455,17.569,17.407,17.462,2400000.0
2009-11-11 11:30:00,17.466,17.573,17.416,17.519,2200000.0
2009-11-11 11:35:00,17.408,17.588,17.371,17.504,2150000.0
2009-11-11 11:40:00,17.476,17.569,17.418,17.542,2550000.0
2009-11-11 11:45:00,17.445,17.581,17.419,17.432,2150000.0
2009-11-11 11:50:00,17.483,17.64,17.4,17.444,2150000.0
2009-11-11 11:55:00,17.481,17.554,17.396,17.396,2050000.0
2009-11-11 12:00:00,17.52,17.528,17.367,17.429,2700000.0
2009-11-11 12:05:00,17.516,17.571,17.386,17.488,2350000.0
2009-11-11 12:10:00,17.486,17.54,17.371,17.527,2050000.0
2009-11-11 12:15:00,17.439,17.526,17.353,17.413,2300000.0
2009-11-11 12:20:00,17.39,17.534,17.376,17.489,2950000.0
2009-11-11 12:25:00,17.512,17.537,17.384,17.537,2000000.0
2009-11-11 12:30:00,17.477,17.584,17.429,17.443,2000000.0
2009-11-11 12:35:00,17.544,17.583,17.412,17.428,2200000.0
2009-11-11 12:40:00,17.543,17.576,17.405,17.476,2250000.0
2009-11-11 12:45:00,17.543,17.582,17.425,17.502,2150000.0
2009-11-11 12:50:00,17.506,17.625,17.469,17.57,2250000.0
2009-11-11 12:55:00,17.501,17.615,17.473,17.517,2000000.0
2009-11-11 13:00:00,17.616,17.625,17.441,17.596,2250000.0
2009-11-11 13:05:00,17.484,17.651,17.46,17.569,2350000.0
2009-11-11 13:10:00,17.564,17.632,17.491,17.596,2200000.0
2009-11-11 13:15:00,17.534,17.703,17.484,17.57,2350000.0
2009-11-11 13:20:00,17.604,17.659,17.486,17.643,2200000.0
2009-11-11 13:25:00,17.63,17.662,17.47,17.492,2300000.0
2009-11-11 13:30:00,17.584,17.682,17.451,17.524,2350000.0
2009-11-11 13:35:00,17.559,17.607,17.469,17.575,2150000.0
2009-11-11 13:40:00,17.622,17.652,17.468,17.563,2650000.0
2009-11-11 13:45:00,17.544,17.613,17.447,17.532,2200000.0
2009-11-11 13:50:00,17.491,17.66,17.442,17.65,1950000.0
2009-11-11 13:55:00,17.595,17.619,17.446,17.508,2100000.0
2009-11-11 14:00:00,17.561,17.618,17.446,17.589,2350000.0
2009-11-11 14:05:00,17.577,17.62,17.458,17.586,2150000.0
2009-11-11 14:10:00,17.517,17.663,17.485,17.538,2300000.0
2009-11-11 14:15:00,17.581,17.66,17.466,17.571,2350000.0
2009-11-11 14:20:00,17.564,17.639,17.461,17.57,2550000.0
2009-11-11 14:25:00,17.542,17.63,17.427,17.539,2350000.0
2009-11-11 14:30:00,17.551,17.613,17.428,17.462,2300000.0
2009-11-11 14:35:00,17.462,17.636,17.451,17.498,2550000.0
2009-11-11 14:40:00,17.497,17.614,17.458,17.585,2450000.0
2009-11-11 14:45:00,17.587,17.719,17.495,17.539,2050000.0
2009-11-11 14:50:00,17.524,17.644,17.5,17.552,2200000.0
2009-11-11 14:55:00,17.552,17.693,17.488,17.641,2350000.0
2009-11-11 15:00:00,17.599,17.678,17.5,17.608,2000000.0
2009-11-11 15:05:00,17.593,17.622,17.47,17.613,1950000.0
2009-11-11 15:10:00,17.481,17.645,17.43,17.495,2100000.0
2009-11-11 15:15:00,17.637,17.644,17.492,17.492,2100000.0
2009-11-11 15:20:00,17.598,17.678,17.471,17.512,2850000.0
2009-11-11 15:25:00,17.602,17.615,17.472,17.513,2150000.0
2009-11-11 15:30:00,17.515,17.647,17.479,17.62,1900000.0
2009-11-11 15:35:00,17.605,17.666,17.477,17.563,2200000.0
2009-11-11 15:40:00,17.501,17.661,17.469,17.574,2350000.0
2009-11-11 15:45:00,17.469,17.653,17.469,17.628,2000000.0
2009-11-11 15:50:00,17.599,17.661,17.467,17.627,2250000.0
2009-11-11 15:55:00,17.573,17.649,17.486,17.563,1950000.0
2009-11-11 16:00:00,17.48,17.646,17.444,17.616,2500000.0
2009-11-11 16:05:00,17.623,17.711,17.487,17.644,2100000.0
2009-11-11 16:10:00,17.637,17.673,17.492,17.492,2250000.0
2009-11-11 16:15:00,17.618,17.658,17.489,17.658,2200000.0
2009-11-11 16:20:00,17.646,17.68,17.525,17.644,2300000.0
2009-11-11 16:25:00,17.604,17.708,17.539,17.599,2350000.0
2009-11-11 16:30:00,17.703,17.703,17.517,17.6,2200000.0
2009-11-11 16:35:00,17.521,17.689,17.489,17.636,2250000.0
2009-11-11 16:40:00,17.552,17.663,17.492,17.549,2350000.0
2009-11-11 16:45:00,17.515,17.637,17.466,17.507,2350000.0
2009-11-11 16:50:00,17.526,17.632,17.457,17.529,2050000.0
2009-11-11 16:55:00,17.581,17.653,17.484,17.556,2450000.0
2009-11-11 17:00:00,17.549,17.662,17.496,17.549,1950000.0
2009-11-11 17:05:00,17.581,17.677,17.475,17.629,2350000.0
2009-11-11 17:10:00,17.656,17.67,17.508,17.514,2150000.0
2009-11-11 17:15:00,17.563,17.68,17.488,17.553,2350000.0
2009-11-11 17:20:00,17.649,17.684,17.518,17.623,2100000.0
2009-11-11 17:25:00,17.654,17.689,17.495,17.689,2300000.0
2009-11-11 17:30:00,17.575,17.684,17.492,17.566,2350000.0
2009-11-11 17:35:00,17.636,17.673,17.497,17.641,2300000.0
2009-11-11 17:40:00,17.564,17.621,17.465,17.465,2800000.0
2009-11-11 17:45:00,17.518,17.612,17.432,17.542,2400000.0
2009-11-11 17:50:00,17.539,17.556,17.396,17.475,2400000.0
2009-11-11 17:55:00,17.523,17.569,17.38,17.448,2450000.0
2009-11-11 18:00:00,17.413,17.56,17.376,17.551,2200000.0
2009-11-11 18:05:00,17.533,17.592,17.381,17.381,2800000.0
2009-11-11 18:10:00,17.375,17.488,17.336,17.488,3150000.0
2009-11-11 18:15:00,17.381,17.473,17.304,17.35,3700000.0
2009-11-11 18:20:00,17.385,17.511,17.358,17.401,5500000.0
2009-11-11 18:25:00,17.412,17.582,17.307,17.364,3600000.0
2009-11-11 18:30:00,17.383,17.524,17.351,17.385,4950000.0
2009-11-11 18:35:00,17.389,17.517,17.336,17.421,3050000.0
2009-11-11 18:40:00,17.432,17.514,17.313,17.443,6850000.0
2009-11-11 18:45:00,17.404,17.507,17.344,17.392,3700000.0
2009-11-11 18:50:00,17.387,17.472,17.314,17.368,4550000.0
2009-11-11 18:55:00,17.412,17.444,17.28,17.373,4900000.0
2009-11-11 19:00:00,17.383,17.396,17.205,17.331,2150000.0
2009-11-11 19:05:00,17.309,17.435,17.245,17.332,2350000.0
2009-11-11 19:10:00,17.299,17.482,17.279,17.323,2650000.0
2009-11-11 19:15:00,17.349,17.43,17.282,17.422,1900000.0
2009-11-11 19:20:00,17.306,17.427,17.259,17.391,2150000.0
2009-11-11 19:25:00,17.346,17.487,17.305,17.36,2200000.0
2009-11-11 19:30:00,17.447,17.472,17.297,17.354,1950000.0
2009-11-11 19:35:00,17.425,17.476,17.314,17.346,2000000.0
2009-11-11 19:40:00,17.371,17.479,17.311,17.373,2250000.0
2009-11-11 19:45:00,17.345,17.497,17.333,17.437,2100000.0
2009-11-11 19:50:00,17.456,17.486,17.333,17.381,2150000.0
2009-11-11 19:55:00,17.351,17.476,17.288,17.317,2400000.0
2009-11-11 20:00:00,17.409,17.443,17.273,17.441,2350000.0
2009-11-11 20:05:00,17.387,17.462,17.308,17.462,2100000.0
2009-11-11 20:10:00,17.473,17.528,17.353,17.488,2450000.0
2009-11-11 20:15:00,17.413,17.525,17.343,17.402,2300000.0
2009-11-11 20:20:00,17.483,17.54,17.355,17.388,2050000.0
2009-11-11 20:25:00,17.371,17.518,17.359,17.449,1800000.0
2009-11-11 20:30:00,17.403,17.542,17.377,17.499,2400000.0
2009-11-11 20:35:00,17.482,17.528,17.332,17.431,2050000.0
2009-11-11 20:40:00,17.442,17.5,17.354,17.469,2150000.0
2009-11-11 20:45:00,17.47,17.487,17.318,17.415,2000000.0
2009-11-11 20:50:00,17.356,17.487,17.305,17.337,2000000.0
2009-11-11 20:55:00,17.374,17.488,17.343,17.459,1900000.0
2009-11-11 21:00:00,17.462,17.548,17.38,17.418,2900000.0
2009-11-11 21:05:00,17.489,17.537,17.356,17.508,2500000.0
2009-11-11 21:10:00,17.497,17.534,17.38,17.496,2400000.0
2009-11-11 21:15:00,17.429,17.519,17.33,17.486,2200000.0
2009-11-11 21:20:00,17.544,17.581,17.412,17.443,2600000.0
2009-11-11 21:25:00,17.478,17.55,17.364,17.395,1950000.0
2009-11-11 21:30:00,17.505,17.572,17.389,17.484,2400000.0
2009-11-11 21:35:00,17.443,17.56,17.398,17.474,1950000.0
2009-11-11 21:40:00,17.474,17.513,17.362,17.501,2300000.0
2009-11-11 21:45:00,17.464,17.521,17.363,17.511,1550000.0
2009-11-11 21:50:00,17.488,17.57,17.381,17.402,2300000.0
2009-11-11 21:55:00,17.513,17.517,17.368,17.514,2150000.0
2009-11-11 22:00:00,17.517,17.57,17.385,17.506,2500000.0
2009-11-11 22:05:00,17.453,17.6,17.382,17.6,2700000.0
2009-11-11 22:10:00,17.516,17.6,17.366,17.485,2350000.0
2009-11-11 22:15:00,17.497,17.543,17.356,17.446,2450000.0
2009-11-11 22:20:00,17.414,17.61,17.365,17.42,2550000.0
2009-11-11 22:25:00,17.457,17.54,17.349,17.452,1750000.0
2009-11-11 22:30:00,17.426,17.565,17.397,17.475,2500000.0
2009-11-11 22:35:00,17.512,17.573,17.38,17.536,2150000.0
2009-11-11 22:40:00,17.52,17.573,17.404,17.53,2350000.0
2009-11-11 22:45:00,17.5,17.582,17.378,17.475,1900000.0
2009-11-11 22:50:00,17.528,17.543,17.37,17.543,1900000.0
2009-11-11 22:55:00,17.457,17.61,17.379,17.529,2050000.0
2009-11-11 23:00:00,17.547,17.593,17.365,17.509,2800000.0
2009-11-11 23:05:00,17.528,17.615,17.43,17.502,2600000.0
2009-11-11 23:10:00,17.524,17.593,17.439,17.496,2700000.0
2009-11-11 23:15:00,17.529,17.609,17.402,17.463,1500000.0
2009-11-11 23:20:00,17.568,17.649,17.475,17.58,1300000.0
2009-11-11 23:25:00,17.59,17.594,17.45,17.552,900000.0
2009-11-11 23:30:00,17.553,17.648,17.433,17.433,2050000.0
2009-11-11 23:35:00,17.531,17.625,17.478,17.557,750000.0
2009-11-11 23:40:00,17.415,17.557,17.364,17.488,1550000.0
2009-11-11 23:45:00,17.519,17.556,17.434,17.556,350000.0
2009-11-11 23:50:00,17.469,17.607,17.451,17.558,1700000.0
2009-11-11 23:55:00,17.556,17.577,17.381,17.552,1700000.0
2009-11-12 00:00:00,17.561,17.61,17.428,17.539,3200000.0
2009-11-12 00:05:00,17.59,17.59,17.401,17.559,2050000.0
2009-11-12 00:10:00,17.527,17.588,17.4,17.517,2250000.0
2009-11-12 00:15:00,17.454,17.594,17.454,17.508,2050000.0
2009-11-12 00:20:00,17.478,17.566,17.429,17.477,1400000.0
2009-11-12 00:25:00,17.56,17.57,17.56,17.56,750000.0
2009-11-12 00:30:00,17.428,17.57,17.426,17.56,4700000.0
2009-11-12 00:35:00,17.56,17.57,17.55,17.56,6500000.0
2009-11-12 00:40:00,17.549,17.57,17.413,17.56,4400000.0
2009-11-12 00:45:00,17.57,17.59,17.55,17.56,8500000.0
2009-11-12 00:50:00,17.538,17.586,17.46,17.57,2950000.0
2009-11-12 00:55:00,17.58,17.608,17.469,17.58,3450000.0
2009-11-12 01:00:00,17.547,17.621,17.378,17.556,3150000.0
2009-11-12 01:05:00,17.51,17.6,17.422,17.422,3150000.0
2009-11-12 01:10:00,17.502,17.61,17.416,17.55,2750000.0
2009-11-12 01:15:00,17.576,17.635,17.433,17.472,3950000.0
2009-11-12 01:20:00,17.505,17.598,17.425,17.573,2300000.0
2009-11-12 01:25:00,17.475,17.566,17.423,17.524,1900000.0
2009-11-12 01:30:00,17.558,17.609,17.429,17.539,3000000.0
2009-11-12 01:35:00,17.47,17.68,17.376,17.68,3850000.0
2009-11-12 01:40:00,17.49,17.7,17.371,17.534,3400000.0
2009-11-12 01:45:00,17.424,17.71,17.413,17.538,3650000.0
2009-11-12 01:50:00,17.559,17.567,17.391,17.534,2950000.0
2009-11-12 01:55:00,17.52,17.567,17.435,17.51,2350000.0
2009-11-12 02:00:00,17.73,17.73,17.423,17.444,1800000.0
2009-11-12 02:05:00,17.556,17.586,17.403,17.579,3400000.0
2009-11-12 02:10:00,17.536,17.615,17.473,17.613,2200000.0
2009-11-12 02:15:00,17.619,17.685,17.443,17.634,3100000.0
2009-11-12 02:20:00,17.58,17.642,17.464,17.534,2100000.0
2009-11-12 02:25:00,17.614,17.65,17.493,17.64,3450000.0
2009-11-12 02:30:00,17.5,17.718,17.468,17.583,3500000.0
2009-11-12 02:35:00,17.579,17.706,17.499,17.631,2250000.0
2009-11-12 02:40:00,17.666,17.754,17.523,17.646,3350000.0
2009-11-12 02:45:00,17.554,17.692,17.554,17.692,3750000.0
2009-11-12 02:50:00,17.58,17.714,17.559,17.698,3250000.0
2009-11-12 02:55:00,17.539,17.711,17.539,17.57,4500000.0
2009-11-12 03:00:00,17.697,17.716,17.566,17.576,1650000.0
2009-11-12 03:05:00,17.645,17.726,17.55,17.659,2300000.0
2009-11-12 03:10:00,17.654,17.708,17.568,17.582,1900000.0
2009-11-12 03:15:00,17.699,17.7,17.543,17.612,2050000.0
2009-11-12 03:20:00,17.679,17.696,17.539,17.676,1900000.0
2009-11-12 03:25:00,17.663,17.716,17.549,17.667,1900000.0
2009-11-12 03:30:00,17.68,17.709,17.602,17.64,1050000.0
2009-11-12 03:35:00,17.617,17.711,17.577,17.647,1550000.0
2009-11-12 03:40:00,17.605,17.728,17.559,17.705,2150000.0
2009-11-12 03:45:00,17.645,17.744,17.572,17.632,1800000.0
2009-11-12 03:50:00,17.699,17.747,17.531,17.64,2350000.0
2009-11-12 03:55:00,17.563,17.741,17.481,17.674,2350000.0
2009-11-12 04:00:00,17.672,17.713,17.546,17.607,1550000.0
2009-11-12 04:05:00,17.649,17.733,17.574,17.647,2100000.0
2009-11-12 04:10:00,17.688,17.698,17.513,17.535,2000000.0
2009-11-12 04:15:00,17.676,17.692,17.469,17.502,3400000.0
2009-11-12 04:20:00,17.601,17.71,17.502,17.71,2250000.0
2009-11-12 04:25:00,17.529,17.71,17.51,17.651,2050000.0
2009-11-12 04:30:00,17.58,17.716,17.534,17.58,2300000.0
2009-11-12 04:35:00,17.68,17.684,17.498,17.625,1550000.0
2009-11-12 04:40:00,17.613,17.669,17.491,17.604,2300000.0
2009-11-12 04:45:00,17.557,17.72,17.51,17.537,2400000.0
2009-11-12 04:50:00,17.568,17.687,17.505,17.67,1850000.0
2009-11-12 04:55:00,17.56,17.67,17.507,17.646,2250000.0
2009-11-12 05:00:00,17.605,17.676,17.524,17.604,1800000.0
2009-11-12 05:05:00,17.583,17.715,17.521,17.558,2150000.0
2009-11-12 05:10:00,17.582,17.716,17.544,17.711,2450000.0
2009-11-12 05:15:00,17.653,17.713,17.537,17.537,2350000.0
2009-11-12 05:20:00,17.639,17.708,17.542,17.656,2150000.0
2009-11-12 05:25:00,17.613,17.714,17.512,17.67,2300000.0
2009-11-12 05:30:00,17.678,17.749,17.577,17.693,2150000.0
2009-11-12 05:35:00,17.62,17.62,17.59,17.59,1250000.0
2009-11-12 05:40:00,17.672,17.7,17.558,17.693,1950000.0
2009-11-12 05:45:00,17.633,17.704,17.542,17.704,2200000.0
2009-11-12 05:50:00,17.628,17.713,17.547,17.701,2250000.0
2009-11-12 05:55:00,17.62,17.696,17.485,17.685,1750000.0
2009-11-12 06:00:00,17.64,17.695,17.5,17.629,2350000.0
2009-11-12 06:05:00,17.526,17.677,17.517,17.647,2000000.0
2009-11-12 06:10:00,17.579,17.67,17.498,17.653,2100000.0
2009-11-12 06:15:00,17.632,17.65,17.505,17.638,1850000.0
2009-11-12 06:20:00,17.59,17.662,17.455,17.519,2200000.0
2009-11-12 06:25:00,17.614,17.729,17.49,17.574,2200000.0
2009-11-12 06:30:00,17.631,17.644,17.465,17.514,2200000.0
2009-11-12 06:35:00,17.475,17.623,17.453,17.583,2400000.0
2009-11-12 06:40:00,17.561,17.641,17.467,17.573,2500000.0
2009-11-12 06:45:00,17.525,17.607,17.454,17.454,2000000.0
2009-11-12 06:50:00,17.495,17.64,17.415,17.595,2350000.0
2009-11-12 06:55:00,17.488,17.67,17.437,17.571,2700000.0
2009-11-12 07:00:00,17.52,17.63,17.431,17.622,2250000.0
2009-11-12 07:05:00,17.486,17.615,17.442,17.592,2450000.0
2009-11-12 07:10:00,17.514,17.67,17.438,17.586,2700000.0
2009-11-12 07:15:00,17.558,17.678,17.464,17.566,3250000.0
2009-11-12 07:20:00,17.509,17.625,17.466,17.55,2050000.0
2009-11-12 07:25:00,17.67,17.67,17.472,17.65,1800000.0
2009-11-12 07:30:00,17.602,17.66,17.446,17.65,2100000.0
2009-11-12 07:35:00,17.617,17.62,17.479,17.604,2150000.0
2009-11-12 07:40:00,17.571,17.646,17.474,17.489,2450000.0
2009-11-12 07:45:00,17.64,17.65,17.471,17.584,2650000.0
2009-11-12 07:50:00,17.507,17.68,17.493,17.607,3450000.0
2009-11-12 07:55:00,17.572,17.69,17.469,17.605,3200000.0
2009-11-12 08:00:00,17.597,17.662,17.48,17.578,2150000.0
2009-11-12 08:05:00,17.541,17.728,17.489,17.581,2650000.0
2009-11-12 08:10:00,17.571,17.662,17.499,17.499,2250000.0
2009-11-12 08:15:00,17.64,17.67,17.506,17.66,2200000.0
2009-11-12 08:20:00,17.544,17.652,17.467,17.525,2400000.0
2009-11-12 08:25:00,17.55,17.665,17.464,17.601,2750000.0
2009-11-12 08:30:00,17.472,17.657,17.472,17.534,2250000.0
2009-11-12 08:35:00,17.638,17.638,17.475,17.564,1950000.0
2009-11-12 08:40:00,17.568,17.63,17.46,17.62,2200000.0
2009-11-12 08:45:00,17.581,17.631,17.468,17.619,2700000.0
2009-11-12 08:50:00,17.588,17.649,17.485,17.577,2150000.0
2009-11-12 08:55:00,17.615,17.692,17.517,17.569,2000000.0
2009-11-12 09:00:00,17.582,17.693,17.488,17.514,2600000.0
2009-11-12 09:05:00,17.649,17.69,17.495,17.635,3300000.0
2009-11-12 09:10:00,17.581,17.654,17.44,17.625,2500000.0
2009-11-12 09:15:00,17.646,17.663,17.476,17.615,2250000.0
2009-11-12 09:20:00,17.618,17.665,17.473,17.595,3000000.0
2009-11-12 09:25:00,17.471,17.643,17.471,17.627,2500000.0
2009-11-12 09:30:00,17.506,17.617,17.464,17.506,2550000.0
2009-11-12 09:35:00,17.479,17.652,17.462,17.542,2400000.0
2009-11-12 09:40:00,17.486,17.612,17.432,17.539,2500000.0
2009-11-12 09:45:00,17.505,17.661,17.45,17.548,3000000.0
2009-11-12 09:50:00,17.538,17.595,17.395,17.485,2250000.0
2009-11-12 09:55:00,17.521,17.601,17.405,17.48,2900000.0
2009-11-12 10:00:00,17.439,17.566,17.408,17.554,2350000.0
2009-11-12 10:05:00,17.49,17.603,17.395,17.564,2700000.0
2009-11-12 10:10:00,17.468,17.592,17.425,17.55,2650000.0
2009-11-12 10:15:00,17.422,17.59,17.422,17.569,2200000.0
2009-11-12 10:20:00,17.463,17.589,17.404,17.452,2600000.0
2009-11-12 10:25:00,17.449,17.589,17.416,17.543,2100000.0
2009-11-12 10:30:00,17.481,17.57,17.391,17.451,2450000.0
2009-11-12 10:35:00,17.526,17.595,17.389,17.435,2100000.0
2009-11-12 10:40:00,17.466,17.587,17.413,17.54,2250000.0
2009-11-12 10:45:00,17.423,17.562,17.408,17.539,2350000.0
2009-11-12 10:50:00,17.523,17.568,17.424,17.447,2400000.0
2009-11-12 10:55:00,17.396,17.58,17.395,17.395,1950000.0
2009-11-12 11:00:00,17.474,17.562,17.389,17.479,2450000.0
2009-11-12 11:05:00,17.412,17.517,17.352,17.466,2250000.0
2009-11-12 11:10:00,17.398,17.518,17.328,17.398,2150000.0
2009-11-12 11:15:00,17.398,17.518,17.332,17.496,2100000.0
2009-11-12 11:20:00,17.379,17.472,17.308,17.367,2250000.0
2009-11-12 11:25:00,17.364,17.511,17.33,17.345,2400000.0
2009-11-12 11:30:00,17.373,17.473,17.307,17.409,2200000.0
2009-11-12 11:35:00,17.312,17.459,17.298,17.389,2150000.0
2009-11-12 11:40:00,17.363,17.495,17.306,17.426,2550000.0
2009-11-12 11:45:00,17.343,17.459,17.295,17.317,2150000.0
2009-11-12 11:50:00,17.37,17.478,17.309,17.384,2150000.0
2009-11-12 11:55:00,17.426,17.51,17.325,17.325,2050000.0
2009-11-12 12:00:00,17.444,17.506,17.315,17.395,2700000.0
2009-11-12 12:05:00,17.487,17.554,17.369,17.462,2350000.0
2009-11-12 12:10:00,17.479,17.548,17.367,17.512,2050000.0
2009-11-12 12:15:00,17.435,17.529,17.366,17.451,2300000.0
2009-11-12 12:20:00,17.399,17.541,17.39,17.512,2950000.0
2009-11-12 12:25:00,17.505,17.537,17.382,17.537,2000000.0
2009-11-12 12:30:00,17.439,17.533,17.345,17.401,2000000.0
2009-11-12 12:35:00,17.473,17.512,17.35,17.366,2200000.0
2009-11-12 12:40:00,17.493,17.51,17.337,17.409,2250000.0
2009-11-12 12:45:00,17.47,17.512,17.352,17.44,2150000.0
2009-11-12 12:50:00,17.393,17.504,17.328,17.436,2250000.0
2009-11-12 12:55:00,17.411,17.513,17.365,17.389,2000000.0
2009-11-12 13:00:00,17.503,17.529,17.36,17.481,2250000.0
2009-11-12 13:05:00,17.391,17.514,17.321,17.43,2350000.0
2009-11-12 13:10:00,17.419,17.504,17.332,17.439,2200000.0
2009-11-12 13:15:00,17.364,17.534,17.327,17.394,2350000.0
2009-11-12 13:20:00,17.425,17.496,17.314,17.482,2200000.0
2009-11-12 13:25:00,17.453,17.505,17.315,17.369,2300000.0
2009-11-12 13:30:00,17.433,17.48,17.323,17.385,2350000.0
2009-11-12 13:35:00,17.456,17.49,17.343,17.459,2150000.0
2009-11-12 13:40:00,17.508,17.529,17.361,17.457,2650000.0
2009-11-12 13:45:00,17.449,17.521,17.358,17.423,2200000.0
2009-11-12 13:50:00,17.366,17.513,17.301,17.444,2000000.0
2009-11-12 13:55:00,17.481,17.481,17.324,17.388,2100000.0
2009-11-12 14:00:00,17.423,17.498,17.335,17.498,2350000.0
2009-11-12 14:05:00,17.449,17.496,17.315,17.443,2150000.0
2009-11-12 14:10:00,17.362,17.475,17.288,17.369,2300000.0
2009-11-12 14:15:00,17.395,17.454,17.274,17.355,2350000.0
2009-11-12 14:20:00,17.343,17.445,17.269,17.395,2550000.0
2009-11-12 14:25:00,17.421,17.456,17.261,17.405,2350000.0
2009-11-12 14:30:00,17.375,17.414,17.245,17.267,2300000.0
2009-11-12 14:35:00,17.3,17.411,17.224,17.299,2550000.0
2009-11-12 14:40:00,17.317,17.419,17.249,17.373,2450000.0
2009-11-12 14:45:00,17.37,17.446,17.249,17.298,2050000.0
2009-11-12 14:50:00,17.294,17.43,17.267,17.321,2200000.0
2009-11-12 14:55:00,17.305,17.422,17.251,17.398,2300000.0
2009-11-12 15:00:00,17.367,17.45,17.264,17.391,2000000.0
2009-11-12 15:05:00,17.386,17.43,17.245,17.43,1750000.0
2009-11-12 15:10:00,17.281,17.421,17.222,17.289,2100000.0
2009-11-12 15:15:00,17.423,17.485,17.284,17.311,2000000.0
2009-11-12 15:20:00,17.412,17.447,17.281,17.339,2850000.0
2009-11-12 15:25:00,17.424,17.451,17.295,17.344,2150000.0
2009-11-12 15:30:00,17.351,17.433,17.288,17.415,1900000.0
2009-11-12 15:35:00,17.385,17.469,17.269,17.357,2200000.0
2009-11-12 15:40:00,17.283,17.477,17.283,17.403,2350000.0
2009-11-12 15:45:00,17.311,17.481,17.289,17.452,2000000.0
2009-11-12 15:50:00,17.408,17.477,17.293,17.432,2250000.0
2009-11-12 15:55:00,17.381,17.457,17.294,17.369,1950000.0
2009-11-12 16:00:00,17.317,17.511,17.252,17.438,2500000.0
2009-11-12 16:05:00,17.443,17.503,17.277,17.434,2400000.0
2009-11-12 16:10:00,17.426,17.457,17.256,17.278,2250000.0
2009-11-12 16:15:00,17.367,17.43,17.259,17.418,2200000.0
2009-11-12 16:20:00,17.405,17.439,17.25,17.378,2300000.0
2009-11-12 16:25:00,17.313,17.4,17.231,17.315,2350000.0
2009-11-12 16:30:00,17.372,17.412,17.229,17.357,2200000.0
2009-11-12 16:35:00,17.272,17.41,17.2,17.357,2250000.0
2009-11-12 16:40:00,17.253,17.381,17.201,17.28,2350000.0
2009-11-12 16:45:00,17.245,17.404,17.222,17.275,2350000.0
2009-11-12 16:50:00,17.289,17.428,17.267,17.345,2050000.0
2009-11-12 16:55:00,17.417,17.497,17.299,17.369,2450000.0
2009-11-12 17:00:00,17.386,17.528,17.337,17.405,1950000.0
2009-11-12 17:05:00,17.419,17.49,17.311,17.453,2350000.0
2009-11-12 17:10:00,17.433,17.447,17.265,17.29,2150000.0
2009-11-12 17:15:00,17.31,17.452,17.271,17.312,2350000.0
2009-11-12 17:20:00,17.386,17.408,17.242,17.346,2100000.0
2009-11-12 17:25:00,17.39,17.439,17.278,17.393,2300000.0
2009-11-12 17:30:00,17.308,17.404,17.233,17.317,2350000.0
2009-11-12 17:35:00,17.402,17.426,17.262,17.407,2300000.0
2009-11-12 17:40:00,17.353,17.399,17.212,17.251,2800000.0
2009-11-12 17:45:00,17.33,17.415,17.228,17.355,2400000.0
2009-11-12 17:50:00,17.37,17.427,17.278,17.386,2400000.0
2009-11-12 17:55:00,17.438,17.438,17.3,17.332,2450000.0
2009-11-12 18:00:00,17.312,17.447,17.262,17.413,2200000.0
2009-11-12 18:05:00,17.389,17.431,17.218,17.241,2800000.0
2009-11-12 18:10:00,17.23,17.308,17.165,17.261,3150000.0
2009-11-12 18:15:00,17.163,17.331,17.099,17.192,3700000.0
2009-11-12 18:20:00,17.208,17.319,17.143,17.185,5500000.0
2009-11-12 18:25:00,17.155,17.304,17.072,17.122,3600000.0
2009-11-12 18:30:00,17.134,17.263,17.107,17.142,4950000.0
2009-11-12 18:35:00,17.145,17.24,17.09,17.163,3050000.0
2009-11-12 18:40:00,17.165,17.234,17.048,17.166,6850000.0
2009-11-12 18:45:00,17.154,17.252,17.1,17.18,4450000.0
2009-11-12 18:50:00,17.188,17.254,17.105,17.217,4400000.0
2009-11-12 18:55:00,17.261,17.264,17.115,17.213,4900000.0
2009-11-12 19:00:00,17.226,17.273,17.056,17.221,2200000.0
2009-11-12 19:05:00,17.183,17.296,17.113,17.206,2350000.0
2009-11-12 19:10:00,17.199,17.31,17.13,17.171,2650000.0
2009-11-12 19:15:00,17.21,17.309,17.13,17.309,1900000.0
2009-11-12 19:20:00,17.185,17.319,17.159,17.246,2150000.0
2009-11-12 19:25:00,17.207,17.325,17.145,17.183,2200000.0
2009-11-12 19:30:00,17.28,17.286,17.101,17.128,1950000.0
2009-11-12 19:35:00,17.233,17.272,17.109,17.174,2000000.0
2009-11-12 19:40:00,17.176,17.315,17.129,17.19,2250000.0
2009-11-12 19:45:00,17.175,17.281,17.093,17.209,2100000.0
2009-11-12 19:50:00,17.243,17.256,17.115,17.148,2150000.0
2009-11-12 19:55:00,17.142,17.251,17.062,17.138,2400000.0
2009-11-12 20:00:00,17.232,17.264,17.083,17.221,2350000.0
2009-11-12 20:05:00,17.174,17.222,17.047,17.173,2200000.0
2009-11-12 20:10:00,17.152,17.192,17.02,17.183,2450000.0
2009-11-12 20:15:00,17.108,17.268,17.058,17.179,2300000.0
2009-11-12 20:20:00,17.235,17.305,17.104,17.133,2050000.0
2009-11-12 20:25:00,17.111,17.264,17.111,17.198,1800000.0
2009-11-12 20:30:00,17.175,17.263,17.07,17.234,2400000.0
2009-11-12 20:35:00,17.25,17.264,17.1,17.194,2050000.0
2009-11-12 20:40:00,17.163,17.284,17.083,17.244,2150000.0
2009-11-12 20:45:00,17.242,17.28,17.101,17.211,2000000.0
2009-11-12 20:50:00,17.123,17.293,17.123,17.144,2000000.0
2009-11-12 20:55:00,17.201,17.32,17.172,17.31,2050000.0
2009-11-12 21:00:00,17.262,17.353,17.158,17.217,2900000.0
2009-11-12 21:05:00,17.285,17.36,17.184,17.305,2500000.0
2009-11-12 21:10:00,17.293,17.341,17.149,17.275,2400000.0
2009-11-12 21:15:00,17.222,17.344,17.181,17.284,2200000.0
2009-11-12 21:20:00,17.302,17.315,17.159,17.228,2600000.0
2009-11-12 21:25:00,17.268,17.339,17.131,17.184,2050000.0
2009-11-12 21:30:00,17.276,17.331,17.164,17.204,2400000.0
2009-11-12 21:35:00,17.26,17.32,17.184,17.265,1850000.0
2009-11-12 21:40:00,17.262,17.311,17.178,17.304,2300000.0
2009-11-12 21:45:00,17.2,17.305,17.159,17.287,1400000.0
2009-11-12 21:50:00,17.282,17.373,17.146,17.196,2450000.0
2009-11-12 21:55:00,17.3,17.309,17.16,17.309,2150000.0
2009-11-12 22:00:00,17.298,17.365,17.164,17.276,2550000.0
2009-11-12 22:05:00,17.218,17.284,17.142,17.189,1950000.0
2009-11-12 22:10:00,17.264,17.274,17.072,17.129,2650000.0
2009-11-12 22:15:00,17.272,17.308,17.135,17.226,2950000.0
2009-11-12 22:20:00,17.215,17.365,17.094,17.094,2950000.0
2009-11-12 22:25:00,17.2,17.261,17.086,17.157,1750000.0
2009-11-12 22:30:00,17.119,17.258,17.074,17.156,2500000.0
2009-11-12 22:35:00,17.235,17.264,17.089,17.206,2150000.0
2009-11-12 22:40:00,17.19,17.259,17.015,17.161,2550000.0
2009-11-12 22:45:00,17.157,17.208,17.054,17.111,1900000.0
2009-11-12 22:50:00,17.194,17.207,17.061,17.207,2100000.0
2009-11-12 22:55:00,17.155,17.238,17.074,17.174,2150000.0
2009-11-12 23:00:00,17.182,17.219,17.042,17.139,2700000.0
2009-11-12 23:05:00,17.155,17.222,17.075,17.131,2600000.0
2009-11-12 23:10:00,17.135,17.248,17.058,17.147,2600000.0
2009-11-12 23:15:00,17.19,17.261,17.05,17.066,2000000.0
2009-11-12 23:20:00,17.176,17.221,17.074,17.19,1450000.0
2009-11-12 23:25:00,17.197,17.208,17.07,17.164,950000.0
2009-11-12 23:30:00,17.141,17.254,17.034,17.085,1700000.0
2009-11-12 23:35:00,17.21,17.21,17.069,17.175,1100000.0
2009-11-12 23:40:00,17.044,17.21,17.031,17.086,1900000.0
2009-11-12 23:45:00,17.146,17.219,17.05,17.121,2150000.0
2009-11-12 23:50:00,17.087,17.212,17.044,17.16,2100000.0
2009-11-12 23:55:00,17.181,17.205,17.028,17.195,1550000.0
2009-11-13 00:00:00,17.16,17.215,17.028,17.147,3300000.0
2009-11-13 00:05:00,17.074,17.203,17.005,17.167,1750000.0
2009-11-13 00:10:00,17.177,17.241,17.063,17.178,1500000.0
2009-11-13 00:15:00,17.091,17.186,17.091,17.179,450000.0
2009-11-13 00:20:00,17.057,17.25,17.026,17.24,2400000.0
2009-11-13 00:25:00,17.25,17.25,17.064,17.097,2000000.0
2009-11-13 00:30:00,17.048,17.25,17.048,17.25,1600000.0
2009-11-13 00:35:00,17.051,17.29,17.042,17.28,4350000.0
2009-11-13 00:40:00,17.169,17.29,17.033,17.28,1700000.0
2009-11-13 00:45:00,17.28,17.29,17.075,17.075,200000.0
2009-11-13 00:50:00,17.158,17.28,17.049,17.051,2850000.0
2009-11-13 00:55:00,17.27,17.28,17.24,17.26,4200000.0
2009-11-13 01:00:00,17.192,17.246,17.032,17.172,3150000.0
2009-11-13 01:05:00,17.134,17.203,17.032,17.091,3000000.0
2009-11-13 01:10:00,17.108,17.298,17.039,17.197,3200000.0
2009-11-13 01:15:00,17.21,17.25,17.051,17.25,4350000.0
2009-11-13 01:20:00,17.188,17.26,17.073,17.222,2250000.0
2009-11-13 01:25:00,17.119,17.225,17.052,17.164,1900000.0
2009-11-13 01:30:00,17.216,17.248,17.081,17.206,3000000.0
2009-11-13 01:35:00,17.169,17.292,17.089,17.266,3950000.0
2009-11-13 01:40:00,17.217,17.342,17.116,17.262,3400000.0
2009-11-13 01:45:00,17.139,17.308,17.122,17.283,3500000.0
2009-11-13 01:50:00,17.258,17.299,17.125,17.241,2550000.0
2009-11-13 01:55:00,17.25,17.298,17.13,17.174,2600000.0
2009-11-13 02:00:00,17.21,17.28,17.106,17.162,1800000.0
2009-11-13 02:05:00,17.145,17.312,17.08,17.255,3400000.0
2009-11-13 02:10:00,17.204,17.285,17.144,17.226,1250000.0
2009-11-13 02:15:00,17.237,17.272,17.081,17.235,3100000.0
2009-11-13 02:20:00,17.202,17.284,17.112,17.174,2250000.0
2009-11-13 02:25:00,17.206,17.233,17.082,17.208,3450000.0
2009-11-13 02:30:00,17.067,17.23,17.037,17.152,3300000.0
2009-11-13 02:35:00,17.137,17.232,17.012,17.166,2250000.0
2009-11-13 02:40:00,17.221,17.269,17.081,17.168,3350000.0
2009-11-13 02:45:00,17.066,17.225,17.062,17.188,3750000.0
2009-11-13 02:50:00,17.074,17.197,17.042,17.194,3250000.0
2009-11-13 02:55:00,17.033,17.267,17.033,17.084,4500000.0
2009-11-13 03:00:00,17.187,17.261,17.107,17.246,1200000.0
2009-11-13 03:05:00,17.188,17.263,17.109,17.179,1250000.0
2009-11-13 03:10:00,17.203,17.257,17.107,17.136,1700000.0
2009-11-13 03:15:00,17.226,17.268,17.077,17.152,2350000.0
2009-11-13 03:20:00,17.227,17.241,17.109,17.193,2100000.0
2009-11-13 03:25:00,17.222,17.252,17.075,17.207,2750000.0
2009-11-13 03:30:00,17.226,17.24,17.059,17.197,1700000.0
2009-11-13 03:35:00,17.146,17.236,17.087,17.13,2450000.0
2009-11-13 03:40:00,17.108,17.215,17.048,17.061,2900000.0
2009-11-13 03:45:00,17.083,17.225,17.032,17.079,3000000.0
2009-11-13 03:50:00,17.171,17.26,17.022,17.153,2500000.0
2009-11-13 03:55:00,17.11,17.282,17.045,17.209,2300000.0
2009-11-13 04:00:00,17.204,17.236,17.077,17.135,2000000.0
2009-11-13 04:05:00,17.168,17.214,17.061,17.159,2000000.0
2009-11-13 04:10:00,17.207,17.22,17.059,17.077,1900000.0
2009-11-13 04:15:00,17.3,17.3,17.051,17.093,3300000.0
2009-11-13 04:20:00,17.151,17.31,17.049,17.123,2550000.0
2009-11-13 04:25:00,17.134,17.27,17.064,17.26,1600000.0
2009-11-13 04:30:00,17.112,17.248,17.058,17.097,2300000.0
2009-11-13 04:35:00,17.232,17.244,17.076,17.185,1800000.0
2009-11-13 04:40:00,17.203,17.285,17.126,17.228,1650000.0
2009-11-13 04:45:00,17.132,17.29,17.095,17.16,1400000.0
2009-11-13 04:50:00,17.142,17.269,17.083,17.229,1700000.0
2009-11-13 04:55:00,17.128,17.28,17.081,17.245,2250000.0
2009-11-13 05:00:00,17.174,17.287,17.095,17.188,2050000.0
2009-11-13 05:05:00,17.188,17.323,17.129,17.19,2150000.0
2009-11-13 05:10:00,17.183,17.286,17.15,17.286,2450000.0
2009-11-13 05:15:00,17.242,17.313,17.143,17.143,2350000.0
2009-11-13 05:20:00,17.211,17.319,17.135,17.289,2350000.0
2009-11-13 05:25:00,17.222,17.295,17.122,17.209,2500000.0
2009-11-13 05:30:00,17.235,17.27,17.081,17.227,1900000.0
2009-11-13 05:35:00,17.242,17.295,17.079,17.241,2900000.0
2009-11-13 05:40:00,17.249,17.305,17.119,17.29,2800000.0
2009-11-13 05:45:00,17.226,17.289,17.139,17.269,2200000.0
2009-11-13 05:50:00,17.18,17.293,17.132,17.289,2450000.0
2009-11-13 05:55:00,17.28,17.298,17.152,17.294,2100000.0
2009-11-13 06:00:00,17.241,17.288,17.127,17.278,2000000.0
2009-11-13 06:05:00,17.143,17.296,17.143,17.276,1850000.0
2009-11-13 06:10:00,17.218,17.298,17.151,17.284,1900000.0
2009-11-13 06:15:00,17.252,17.308,17.137,17.281,1800000.0
2009-11-13 06:20:00,17.264,17.294,17.086,17.167,2100000.0
2009-11-13 06:25:00,17.24,17.268,17.112,17.195,2200000.0
2009-11-13 06:30:00,17.246,17.272,17.107,17.2,2200000.0
2009-11-13 06:35:00,17.159,17.283,17.143,17.256,2400000.0
2009-11-13 06:40:00,17.216,17.305,17.136,17.279,2500000.0
2009-11-13 06:45:00,17.205,17.285,17.119,17.119,2000000.0
2009-11-13 06:50:00,17.156,17.274,17.078,17.245,2250000.0
2009-11-13 06:55:00,17.144,17.32,17.095,17.207,2700000.0
2009-11-13 07:00:00,17.162,17.28,17.135,17.28,2800000.0
2009-11-13 07:05:00,17.157,17.28,17.094,17.218,2300000.0
2009-11-13 07:10:00,17.161,17.265,17.118,17.213,3150000.0
2009-11-13 07:15:00,17.21,17.255,17.109,17.202,3250000.0
2009-11-13 07:20:00,17.14,17.239,17.078,17.151,2050000.0
2009-11-13 07:25:00,17.163,17.259,17.092,17.212,2000000.0
2009-11-13 07:30:00,17.204,17.299,17.079,17.116,2250000.0
2009-11-13 07:35:00,17.249,17.272,17.081,17.156,2250000.0
2009-11-13 07:40:00,17.173,17.262,17.075,17.106,2400000.0
2009-11-13 07:45:00,17.124,17.244,17.105,17.216,3200000.0
2009-11-13 07:50:00,17.164,17.283,17.111,17.232,3400000.0
2009-11-13 07:55:00,17.22,17.278,17.086,17.217,3400000.0
2009-11-13 08:00:00,17.243,17.28,17.133,17.187,2150000.0
2009-11-13 08:05:00,17.197,17.286,17.122,17.184,2650000.0
2009-11-13 08:10:00,17.203,17.311,17.12,17.157,2250000.0
2009-11-13 08:15:00,17.268,17.297,17.11,17.129,2600000.0
2009-11-13 08:20:00,17.198,17.32,17.134,17.184,2250000.0
2009-11-13 08:25:00,17.175,17.303,17.104,17.234,2750000.0
2009-11-13 08:30:00,17.145,17.282,17.126,17.179,2250000.0
2009-11-13 08:35:00,17.28,17.28,17.117,17.176,1900000.0
2009-11-13 08:40:00,17.208,17.278,17.111,17.177,2200000.0
2009-11-13 08:45:00,17.208,17.267,17.069,17.258,2700000.0
2009-11-13 08:50:00,17.193,17.269,17.089,17.203,2150000.0
2009-11-13 08:55:00,17.226,17.332,17.139,17.222,2100000.0
2009-11-13 09:00:00,17.225,17.343,17.141,17.198,2600000.0
2009-11-13 09:05:00,17.302,17.313,17.148,17.284,3300000.0
2009-11-13 09:10:00,17.237,17.34,17.139,17.308,2500000.0
2009-11-13 09:15:00,17.287,17.343,17.119,17.281,2250000.0
2009-11-13 09:20:00,17.281,17.32,17.158,17.266,3000000.0
2009-11-13 09:25:00,17.158,17.288,17.109,17.243,2500000.0
2009-11-13 09:30:00,17.181,17.284,17.122,17.165,2550000.0
2009-11-13 09:35:00,17.106,17.296,17.106,17.164,2400000.0
2009-11-13 09:40:00,17.105,17.266,17.105,17.192,2500000.0
2009-11-13 09:45:00,17.13,17.266,17.11,17.219,3000000.0
2009-11-13 09:50:00,17.208,17.287,17.109,17.204,2250000.0
2009-11-13 09:55:00,17.237,17.286,17.124,17.188,2900000.0
2009-11-13 10:00:00,17.153,17.272,17.115,17.272,2350000.0
2009-11-13 10:05:00,17.208,17.312,17.113,17.283,2700000.0
2009-11-13 10:10:00,17.19,17.313,17.145,17.29,2650000.0
2009-11-13 10:15:00,17.153,17.326,17.122,17.274,2200000.0
2009-11-13 10:20:00,17.222,17.353,17.13,17.193,2600000.0
2009-11-13 10:25:00,17.202,17.333,17.167,17.285,2100000.0
2009-11-13 10:30:00,17.237,17.329,17.168,17.226,2450000.0
2009-11-13 10:35:00,17.312,17.336,17.136,17.162,2100000.0
2009-11-13 10:40:00,17.192,17.354,17.138,17.266,2250000.0
2009-11-13 10:45:00,17.181,17.336,17.161,17.322,2300000.0
2009-11-13 10:50:00,17.267,17.297,17.15,17.215,2400000.0
2009-11-13 10:55:00,17.161,17.355,17.16,17.212,1950000.0
2009-11-13 11:00:00,17.273,17.374,17.205,17.314,2450000.0
2009-11-13 11:05:00,17.24,17.375,17.219,17.313,2250000.0
2009-11-13 11:10:00,17.248,17.357,17.209,17.254,2150000.0
2009-11-13 11:15:00,17.233,17.384,17.221,17.371,2100000.0
2009-11-13 11:20:00,17.279,17.385,17.196,17.251,2250000.0
2009-11-13 11:25:00,17.257,17.357,17.211,17.22,2250000.0
2009-11-13 11:30:00,17.241,17.358,17.226,17.309,2200000.0
2009-11-13 11:35:00,17.216,17.348,17.17,17.264,2150000.0
2009-11-13 11:40:00,17.251,17.332,17.155,17.305,2550000.0
2009-11-13 11:45:00,17.234,17.339,17.172,17.172,2150000.0
2009-11-13 11:50:00,17.241,17.33,17.167,17.217,2150000.0
2009-11-13 11:55:00,17.27,17.339,17.197,17.2,2050000.0
2009-11-13 12:00:00,17.296,17.332,17.127,17.215,2700000.0
2009-11-13 12:05:00,17.306,17.333,17.165,17.254,2350000.0
2009-11-13 12:10:00,17.269,17.31,17.127,17.295,1850000.0
2009-11-13 12:15:00,17.212,17.331,17.178,17.221,2300000.0
2009-11-13 12:20:00,17.164,17.311,17.123,17.275,2950000.0
2009-11-13 12:25:00,17.282,17.315,17.169,17.3,2100000.0
2009-11-13 12:30:00,17.22,17.306,17.166,17.168,2000000.0
2009-11-13 12:35:00,17.247,17.306,17.129,17.171,2200000.0
2009-11-13 12:40:00,17.288,17.288,17.127,17.176,2250000.0
2009-11-13 12:45:00,17.255,17.298,17.124,17.202,2150000.0
2009-11-13 12:50:00,17.175,17.272,17.1,17.237,2250000.0
2009-11-13 12:55:00,17.158,17.281,17.112,17.167,2000000.0
2009-11-13 13:00:00,17.267,17.296,17.104,17.231,2250000.0
2009-11-13 13:05:00,17.165,17.302,17.125,17.209,2350000.0
2009-11-13 13:10:00,17.225,17.287,17.154,17.255,2200000.0
2009-11-13 13:15:00,17.2,17.312,17.143,17.204,2350000.0
2009-11-13 13:20:00,17.241,17.358,17.158,17.267,2200000.0
2009-11-13 13:25:00,17.26,17.288,17.114,17.137,2600000.0
2009-11-13 13:30:00,17.253,17.285,17.139,17.2,2350000.0
2009-11-13 13:35:00,17.257,17.295,17.14,17.263,2150000.0
2009-11-13 13:40:00,17.302,17.323,17.154,17.22,2450000.0
2009-11-13 13:45:00,17.255,17.308,17.159,17.242,2200000.0
2009-11-13 13:50:00,17.19,17.315,17.141,17.241,2000000.0
2009-11-13 13:55:00,17.294,17.313,17.16,17.23,2100000.0
2009-11-13 14:00:00,17.263,17.332,17.17,17.303,2350000.0
2009-11-13 14:05:00,17.258,17.323,17.149,17.262,2150000.0
2009-11-13 14:10:00,17.168,17.316,17.117,17.192,2300000.0
2009-11-13 14:15:00,17.223,17.286,17.128,17.191,2350000.0
2009-11-13 14:20:00,17.188,17.3,17.107,17.228,2550000.0
2009-11-13 14:25:00,17.177,17.253,17.055,17.176,2350000.0
2009-11-13 14:30:00,17.204,17.275,17.066,17.096,2300000.0
2009-11-13 14:35:00,17.122,17.244,17.074,17.132,2550000.0
2009-11-13 14:40:00,17.157,17.253,17.047,17.16,2450000.0
2009-11-13 14:45:00,17.193,17.242,17.047,17.047,2050000.0
2009-11-13 14:50:00,17.085,17.204,17.047,17.108,2200000.0
2009-11-13 14:55:00,17.099,17.209,17.04,17.202,2400000.0
2009-11-13 15:00:00,17.144,17.183,17.025,17.129,2000000.0
2009-11-13 15:05:00,17.144,17.179,17.011,17.146,2050000.0
2009-11-13 15:10:00,17.038,17.214,17.0,17.023,2100000.0
2009-11-13 15:15:00,17.174,17.221,17.048,17.077,1950000.0
2009-11-13 15:20:00,17.195,17.236,17.076,17.125,2850000.0
2009-11-13 15:25:00,17.239,17.246,17.066,17.182,2150000.0
2009-11-13 15:30:00,17.199,17.28,17.105,17.262,1900000.0
2009-11-13 15:35:00,17.242,17.292,17.111,17.196,2200000.0
2009-11-13 15:40:00,17.141,17.247,17.081,17.19,2350000.0
2009-11-13 15:45:00,17.108,17.259,17.097,17.236,2000000.0
2009-11-13 15:50:00,17.202,17.268,17.082,17.234,2250000.0
2009-11-13 15:55:00,17.178,17.262,17.087,17.188,1950000.0
2009-11-13 16:00:00,17.13,17.28,17.082,17.191,2500000.0
2009-11-13 16:05:00,17.169,17.204,17.048,17.191,2200000.0
2009-11-13 16:10:00,17.191,17.198,16.956,16.981,2250000.0
2009-11-13 16:15:00,17.078,17.175,17.009,17.147,2200000.0
2009-11-13 16:20:00,17.154,17.186,16.987,17.09,2300000.0
2009-11-13 16:25:00,17.05,17.146,16.982,17.048,2350000.0
2009-11-13 16:30:00,17.105,17.127,16.943,17.02,2200000.0
2009-11-13 16:35:00,16.958,17.084,16.905,17.03,2250000.0
2009-11-13 16:40:00,16.955,17.072,16.916,16.991,2350000.0
2009-11-13 16:45:00,16.958,17.123,16.921,16.989,2350000.0
2009-11-13 16:50:00,16.991,17.117,16.96,17.034,2050000.0
2009-11-13 16:55:00,17.092,17.11,16.896,17.003,2450000.0
2009-11-13 17:00:00,16.946,17.045,16.888,16.916,1950000.0
2009-11-13 17:05:00,16.97,17.072,16.895,17.038,2350000.0
2009-11-13 17:10:00,17.067,17.072,16.909,16.94,2150000.0
2009-11-13 17:15:00,16.974,17.14,16.969,17.026,2350000.0
2009-11-13 17:20:00,17.12,17.177,16.986,17.078,2100000.0
2009-11-13 17:25:00,17.128,17.149,16.961,17.128,2300000.0
2009-11-13 17:30:00,17.028,17.13,16.942,17.017,2350000.0
2009-11-13 17:35:00,17.111,17.167,16.975,17.148,2300000.0
2009-11-13 17:40:00,17.096,17.233,16.96,17.092,2800000.0
2009-11-13 17:45:00,17.12,17.217,17.061,17.182,2400000.0
2009-11-13 17:50:00,17.153,17.244,17.071,17.188,2400000.0
2009-11-13 17:55:00,17.235,17.298,17.111,17.18,2450000.0
2009-11-13 18:00:00,17.173,17.322,17.14,17.297,2200000.0
2009-11-13 18:05:00,17.262,17.308,17.109,17.152,2800000.0
2009-11-13 18:10:00,17.185,17.286,17.129,17.281,3150000.0
2009-11-13 18:15:00,17.177,17.295,17.116,17.166,3700000.0
2009-11-13 18:20:00,17.164,17.323,17.14,17.182,5500000.0
2009-11-13 18:25:00,17.182,17.348,17.14,17.204,3600000.0
2009-11-13 18:30:00,17.192,17.379,17.192,17.291,4950000.0
2009-11-13 18:35:00,17.27,17.377,17.207,17.304,3050000.0
2009-11-13 18:40:00,17.302,17.419,17.202,17.28,6850000.0
2009-11-13 18:45:00,17.275,17.353,17.17,17.255,4650000.0
2009-11-13 18:50:00,17.275,17.352,17.216,17.292,4400000.0
2009-11-13 18:55:00,17.35,17.377,17.205,17.297,4900000.0
2009-11-13 19:00:00,17.332,17.376,17.157,17.338,2200000.0
2009-11-13 19:05:00,17.291,17.402,17.209,17.304,2350000.0
2009-11-13 19:10:00,17.292,17.414,17.19,17.281,2650000.0
2009-11-13 19:15:00,17.312,17.417,17.24,17.412,1900000.0
2009-11-13 19:20:00,17.302,17.409,17.248,17.364,2150000.0
2009-11-13 19:25:00,17.338,17.449,17.273,17.277,2200000.0
2009-11-13 19:30:00,17.388,17.429,17.243,17.254,1950000.0
2009-11-13 19:35:00,17.351,17.399,17.229,17.271,2000000.0
2009-11-13 19:40:00,17.289,17.388,17.246,17.264,2250000.0
2009-11-13 19:45:00,17.265,17.38,17.23,17.322,2100000.0
2009-11-13 19:50:00,17.332,17.383,17.226,17.269,2150000.0
2009-11-13 19:55:00,17.262,17.371,17.185,17.234,2400000.0
2009-11-13 20:00:00,17.333,17.351,17.19,17.315,2350000.0
2009-11-13 20:05:00,17.266,17.367,17.176,17.311,2200000.0
2009-11-13 20:10:00,17.308,17.336,17.181,17.317,2450000.0
2009-11-13 20:15:00,17.239,17.326,17.166,17.21,2300000.0
2009-11-13 20:20:00,17.301,17.348,17.169,17.231,2050000.0
2009-11-13 20:25:00,17.232,17.37,17.171,17.296,1800000.0
2009-11-13 20:30:00,17.255,17.428,17.168,17.36,2400000.0
2009-11-13 20:35:00,17.35,17.39,17.184,17.268,2050000.0
2009-11-13 20:40:00,17.256,17.358,17.187,17.354,2150000.0
2009-11-13 20:45:00,17.359,17.375,17.223,17.291,2000000.0
2009-11-13 20:50:00,17.214,17.387,17.212,17.259,2000000.0
2009-11-13 20:55:00,17.251,17.361,17.208,17.316,1900000.0
2009-11-13 21:00:00,17.305,17.412,17.187,17.28,2900000.0
2009-11-13 21:05:00,17.346,17.368,17.201,17.331,2500000.0
2009-11-13 21:10:00,17.338,17.386,17.197,17.311,2400000.0
2009-11-13 21:15:00,17.238,17.359,17.193,17.319,2200000.0
2009-11-13 21:20:00,17.375,17.404,17.233,17.264,2600000.0
2009-11-13 21:25:00,17.318,17.377,17.175,17.218,2050000.0
2009-11-13 21:30:00,17.314,17.366,17.176,17.256,2400000.0
2009-11-13 21:35:00,17.21,17.324,17.174,17.262,1550000.0
2009-11-13 21:40:00,17.294,17.37,17.165,17.305,2250000.0
2009-11-13 21:45:00,17.24,17.324,17.18,17.301,1550000.0
2009-11-13 21:50:00,17.294,17.327,17.174,17.202,2200000.0
2009-11-13 21:55:00,17.31,17.346,17.171,17.327,2150000.0
2009-11-13 22:00:00,17.299,17.36,17.13,17.326,2550000.0
2009-11-13 22:05:00,17.267,17.42,17.207,17.292,1750000.0
2009-11-13 22:10:00,17.353,17.362,17.186,17.315,2500000.0
2009-11-13 22:15:00,17.348,17.363,17.18,17.35,1050000.0
2009-11-13 22:20:00,17.274,17.369,17.208,17.222,2400000.0
2009-11-13 22:25:00,17.324,17.381,17.232,17.307,1750000.0
2009-11-13 22:30:00,17.272,17.423,17.227,17.297,2050000.0
2009-11-13 22:35:00,17.354,17.421,17.239,17.375,2150000.0
2009-11-13 22:40:00,17.334,17.441,17.245,17.391,2350000.0
2009-11-13 22:45:00,17.338,17.379,17.203,17.299,1900000.0
2009-11-13 22:50:00,17.363,17.39,17.204,17.39,2100000.0
2009-11-13 22:55:00,17.315,17.42,17.24,17.384,2150000.0
2009-11-13 23:00:00,17.394,17.426,17.232,17.345,2800000.0
2009-11-13 23:05:00,17.362,17.448,17.237,17.306,2600000.0
2009-11-13 23:10:00,17.335,17.434,17.258,17.361,2800000.0
2009-11-13 23:15:00,17.355,17.438,17.311,17.311,850000.0
2009-11-13 23:20:00,17.353,17.39,17.258,17.259,450000.0
2009-11-13 23:25:00,17.395,17.433,17.229,17.396,1800000.0
2009-11-13 23:30:00,17.374,17.411,17.232,17.258,1700000.0
2009-11-13 23:35:00,17.306,17.452,17.241,17.388,1900000.0
2009-11-13 23:40:00,17.334,17.439,17.263,17.415,1000000.0
2009-11-13 23:45:00,17.398,17.415,17.326,17.389,850000.0
2009-11-13 23:50:00,17.273,17.42,17.261,17.371,1700000.0
2009-11-13 23:55:00,17.375,17.421,17.263,17.402,1400000.0
2009-11-16 00:00:00,17.383,17.56,17.261,17.52,3400000.0
2009-11-16 00:05:00,17.53,17.56,17.267,17.55,2850000.0
2009-11-16 00:10:00,17.407,17.56,17.308,17.55,4200000.0
2009-11-16 00:15:00,17.54,17.56,17.52,17.55,4250000.0
2009-11-16 00:20:00,17.308,17.56,17.259,17.317,3050000.0
2009-11-16 00:25:00,17.56,17.6,17.55,17.6,1250000.0
2009-11-16 00:30:00,17.268,17.59,17.268,17.58,1600000.0
2009-11-16 00:35:00,17.33,17.59,17.23,17.58,4900000.0
2009-11-16 00:40:00,17.389,17.59,17.242,17.59,2900000.0
2009-11-16 00:45:00,17.6,17.61,17.294,17.418,700000.0
2009-11-16 00:50:00,17.378,17.62,17.298,17.298,3300000.0
2009-11-16 00:55:00,17.62,17.63,17.243,17.62,4150000.0
2009-11-16 01:00:00,17.429,17.549,17.284,17.549,3150000.0
2009-11-16 01:05:00,17.463,17.628,17.382,17.412,3000000.0
2009-11-16 01:10:00,17.432,17.547,17.356,17.498,3200000.0
2009-11-16 01:15:00,17.541,17.574,17.39,17.467,3950000.0
2009-11-16 01:20:00,17.52,17.567,17.411,17.552,2300000.0
2009-11-16 01:25:00,17.482,17.598,17.421,17.563,1900000.0
2009-11-16 01:30:00,17.594,17.6,17.418,17.529,3000000.0
2009-11-16 01:35:00,17.489,17.61,17.414,17.573,3950000.0
2009-11-16 01:40:00,17.523,17.65,17.426,17.589,3400000.0
2009-11-16 01:45:00,17.458,17.632,17.436,17.554,3500000.0
2009-11-16 01:50:00,17.589,17.611,17.442,17.568,2950000.0
2009-11-16 01:55:00,17.575,17.629,17.475,17.629,2600000.0
2009-11-16 02:00:00,17.59,17.674,17.471,17.525,1950000.0
2009-11-16 02:05:00,17.541,17.64,17.44,17.586,3400000.0
2009-11-16 02:10:00,17.55,17.626,17.475,17.593,2200000.0
2009-11-16 02:15:00,17.591,17.676,17.434,17.587,3100000.0
2009-11-16 02:20:00,17.545,17.636,17.477,17.537,2050000.0
2009-11-16 02:25:00,17.566,17.688,17.44,17.626,3450000.0
2009-11-16 02:30:00,17.472,17.621,17.432,17.544,3500000.0
2009-11-16 02:35:00,17.544,17.639,17.466,17.6,3000000.0
2009-11-16 02:40:00,17.618,17.644,17.457,17.585,3350000.0
2009-11-16 02:45:00,17.485,17.632,17.468,17.617,3750000.0
2009-11-16 02:50:00,17.466,17.623,17.431,17.608,3250000.0
2009-11-16 02:55:00,17.462,17.633,17.452,17.459,4500000.0
2009-11-16 03:00:00,17.528,17.593,17.425,17.568,1600000.0
2009-11-16 03:05:00,17.537,17.639,17.469,17.577,2200000.0
2009-11-16 03:10:00,17.548,17.615,17.469,17.536,1850000.0
2009-11-16 03:15:00,17.569,17.607,17.418,17.523,1950000.0
2009-11-16 03:20:00,17.58,17.609,17.457,17.58,1300000.0
2009-11-16 03:25:00,17.482,17.617,17.432,17.575,2150000.0
2009-11-16 03:30:00,17.596,17.636,17.458,17.465,1700000.0
2009-11-16 03:35:00,17.516,17.637,17.453,17.475,1750000.0
2009-11-16 03:40:00,17.531,17.647,17.455,17.59,2000000.0
2009-11-16 03:45:00,17.489,17.636,17.479,17.567,1950000.0
2009-11-16 03:50:00,17.569,17.646,17.451,17.566,1950000.0
2009-11-16 03:55:00,17.446,17.614,17.446,17.61,1950000.0
2009-11-16 04:00:00,17.602,17.602,17.441,17.513,1700000.0
2009-11-16 04:05:00,17.562,17.637,17.457,17.555,2300000.0
2009-11-16 04:10:00,17.597,17.611,17.464,17.489,1850000.0
2009-11-16 04:15:00,17.612,17.693,17.467,17.505,3500000.0
2009-11-16 04:20:00,17.551,17.63,17.435,17.48,1900000.0
2009-11-16 04:25:00,17.512,17.64,17.45,17.586,2250000.0
2009-11-16 04:30:00,17.521,17.63,17.449,17.509,2400000.0
2009-11-16 04:35:00,17.607,17.64,17.473,17.502,1600000.0
2009-11-16 04:40:00,17.558,17.64,17.471,17.64,2300000.0
2009-11-16 04:45:00,17.489,17.598,17.455,17.517,2000000.0
2009-11-16 04:50:00,17.526,17.65,17.443,17.583,1800000.0
2009-11-16 04:55:00,17.509,17.651,17.446,17.587,2250000.0
2009-11-16 05:00:00,17.498,17.618,17.445,17.568,2100000.0
2009-11-16 05:05:00,17.534,17.66,17.459,17.511,2150000.0
2009-11-16 05:10:00,17.488,17.619,17.479,17.613,2550000.0
2009-11-16 05:15:00,17.563,17.637,17.469,17.469,2350000.0
2009-11-16 05:20:00,17.544,17.629,17.482,17.597,2150000.0
2009-11-16 05:25:00,17.544,17.639,17.48,17.596,2300000.0
2009-11-16 05:30:00,17.624,17.67,17.473,17.605,1950000.0
2009-11-16 05:35:00,17.637,17.688,17.51,17.625,2900000.0
2009-11-16 05:40:00,17.608,17.663,17.424,17.62,2600000.0
2009-11-16 05:45:00,17.54,17.66,17.453,17.63,2400000.0
2009-11-16 05:50:00,17.564,17.691,17.492,17.656,2450000.0
2009-11-16 05:55:00,17.63,17.688,17.518,17.64,1500000.0
2009-11-16 06:00:00,17.511,17.661,17.474,17.591,2300000.0
2009-11-16 06:05:00,17.512,17.659,17.512,17.641,2000000.0
2009-11-16 06:10:00,17.571,17.684,17.492,17.656,2100000.0
2009-11-16 06:15:00,17.611,17.707,17.532,17.647,1850000.0
2009-11-16 06:20:00,17.586,17.706,17.486,17.518,2300000.0
2009-11-16 06:25:00,17.636,17.672,17.529,17.616,2200000.0
2009-11-16 06:30:00,17.652,17.717,17.491,17.609,2200000.0
2009-11-16 06:35:00,17.533,17.658,17.509,17.648,2400000.0
2009-11-16 06:40:00,17.621,17.654,17.526,17.633,2500000.0
2009-11-16 06:45:00,17.585,17.656,17.489,17.489,2000000.0
2009-11-16 06:50:00,17.522,17.664,17.466,17.633,2250000.0
2009-11-16 06:55:00,17.509,17.675,17.498,17.593,2700000.0
2009-11-16 07:00:00,17.539,17.656,17.471,17.639,2250000.0
2009-11-16 07:05:00,17.539,17.68,17.483,17.605,2300000.0
2009-11-16 07:10:00,17.533,17.665,17.486,17.598,3150000.0
2009-11-16 07:15:00,17.593,17.646,17.47,17.564,3250000.0
2009-11-16 07:20:00,17.565,17.705,17.477,17.563,2050000.0
2009-11-16 07:25:00,17.622,17.653,17.46,17.573,1800000.0
2009-11-16 07:30:00,17.584,17.65,17.447,17.63,2100000.0
2009-11-16 07:35:00,17.607,17.628,17.474,17.594,2150000.0
2009-11-16 07:40:00,17.57,17.66,17.512,17.512,2400000.0
2009-11-16 07:45:00,17.547,17.69,17.478,17.593,3200000.0
2009-11-16 07:50:00,17.525,17.709,17.501,17.629,3400000.0
2009-11-16 07:55:00,17.609,17.651,17.512,17.625,3400000.0
2009-11-16 08:00:00,17.608,17.668,17.467,17.56,2150000.0
2009-11-16 08:05:00,17.587,17.71,17.508,17.598,2650000.0
2009-11-16 08:10:00,17.559,17.654,17.482,17.524,2250000.0
2009-11-16 08:15:00,17.638,17.679,17.499,17.513,2600000.0
2009-11-16 08:20:00,17.553,17.68,17.501,17.68,2650000.0
2009-11-16 08:25:00,17.548,17.68,17.5,17.599,3000000.0
2009-11-16 08:30:00,17.512,17.73,17.461,17.508,2250000.0
2009-11-16 08:35:00,17.638,17.641,17.453,17.552,1550000.0
2009-11-16 08:40:00,17.578,17.668,17.471,17.544,2200000.0
2009-11-16 08:45:00,17.595,17.81,17.48,17.627,2450000.0
2009-11-16 08:50:00,17.597,17.79,17.487,17.56,2200000.0
2009-11-16 08:55:00,17.596,17.671,17.491,17.567,2000000.0
2009-11-16 09:00:00,17.535,17.648,17.477,17.506,2600000.0
2009-11-16 09:05:00,17.639,17.665,17.489,17.651,3300000.0
2009-11-16 09:10:00,17.574,17.67,17.466,17.632,2500000.0
2009-11-16 09:15:00,17.632,17.657,17.473,17.631,2250000.0
2009-11-16 09:20:00,17.649,17.715,17.527,17.65,3000000.0
2009-11-16 09:25:00,17.543,17.676,17.523,17.66,2500000.0
2009-11-16 09:30:00,17.586,17.795,17.538,17.702,2550000.0
2009-11-16 09:35:00,17.667,17.841,17.641,17.743,2400000.0
2009-11-16 09:40:00,17.698,17.805,17.663,17.739,2500000.0
2009-11-16 09:45:00,17.68,17.829,17.647,17.748,3000000.0
2009-11-16 09:50:00,17.733,17.814,17.628,17.708,2250000.0
2009-11-16 09:55:00,17.755,17.802,17.627,17.668,2900000.0
2009-11-16 10:00:00,17.653,17.811,17.616,17.789,2350000.0
2009-11-16 10:05:00,17.725,17.799,17.6,17.74,2700000.0
2009-11-16 10:10:00,17.62,17.793,17.581,17.723,2650000.0
2009-11-16 10:15:00,17.601,17.739,17.573,17.739,2200000.0
2009-11-16 10:20:00,17.637,17.731,17.582,17.605,2600000.0
2009-11-16 10:25:00,17.641,17.747,17.582,17.711,2100000.0
2009-11-16 10:30:00,17.673,17.835,17.616,17.743,2450000.0
2009-11-16 10:35:00,17.779,17.909,17.624,17.669,2100000.0
2009-11-16 10:40:00,17.712,17.824,17.664,17.772,2250000.0
2009-11-16 10:45:00,17.683,17.83,17.644,17.767,2300000.0
2009-11-16 10:50:00,17.784,17.813,17.654,17.728,2400000.0
2009-11-16 10:55:00,17.639,17.796,17.592,17.592,1950000.0
2009-11-16 11:00:00,17.683,17.79,17.584,17.674,2450000.0
2009-11-16 11:05:00,17.595,17.729,17.568,17.687,2250000.0
2009-11-16 11:10:00,17.624,17.802,17.594,17.692,2150000.0
2009-11-16 11:15:00,17.653,17.78,17.608,17.78,2100000.0
2009-11-16 11:20:00,17.628,17.783,17.628,17.638,2250000.0
2009-11-16 11:25:00,17.647,17.771,17.623,17.662,2400000.0
2009-11-16 11:30:00,17.65,17.777,17.616,17.706,2200000.0
2009-11-16 11:35:00,17.646,17.795,17.602,17.7,2150000.0
2009-11-16 11:40:00,17.687,17.778,17.565,17.741,2550000.0
2009-11-16 11:45:00,17.661,17.766,17.583,17.612,2150000.0
2009-11-16 11:50:00,17.686,17.754,17.58,17.627,2150000.0
2009-11-16 11:55:00,17.678,17.809,17.634,17.634,2050000.0
2009-11-16 12:00:00,17.747,17.784,17.604,17.694,2700000.0
2009-11-16 12:05:00,17.782,17.849,17.658,17.739,2350000.0
2009-11-16 12:10:00,17.754,17.824,17.643,17.7,2100000.0
2009-11-16 12:15:00,17.721,17.824,17.673,17.733,2300000.0
2009-11-16 12:20:00,17.656,17.852,17.653,17.779,2950000.0
2009-11-16 12:25:00,17.811,17.824,17.649,17.787,2000000.0
2009-11-16 12:30:00,17.691,17.776,17.6,17.627,2000000.0
2009-11-16 12:35:00,17.724,17.767,17.617,17.631,2200000.0
2009-11-16 12:40:00,17.758,17.763,17.597,17.661,2250000.0
2009-11-16 12:45:00,17.723,17.761,17.598,17.669,2150000.0
2009-11-16 12:50:00,17.645,17.728,17.571,17.666,2250000.0
2009-11-16 12:55:00,17.607,17.709,17.56,17.594,2000000.0
2009-11-16 13:00:00,17.713,17.713,17.536,17.674,2250000.0
2009-11-16 13:05:00,17.602,17.749,17.576,17.616,2350000.0
2009-11-16 13:10:00,17.61,17.694,17.553,17.65,2200000.0
2009-11-16 13:15:00,17.605,17.739,17.559,17.61,2350000.0
2009-11-16 13:20:00,17.643,17.719,17.548,17.685,2200000.0
2009-11-16 13:25:00,17.692,17.753,17.605,17.612,2300000.0
2009-11-16 13:30:00,17.691,17.753,17.586,17.645,2350000.0
2009-11-16 13:35:00,17.701,17.757,17.587,17.714,2150000.0
2009-11-16 13:40:00,17.756,17.767,17.575,17.715,2650000.0
2009-11-16 13:45:00,17.718,17.77,17.622,17.697,2200000.0
2009-11-16 13:50:00,17.659,17.759,17.617,17.687,2000000.0
2009-11-16 13:55:00,17.75,17.75,17.583,17.642,2100000.0
2009-11-16 14:00:00,17.704,17.758,17.557,17.713,2350000.0
2009-11-16 14:05:00,17.688,17.758,17.578,17.711,2150000.0
2009-11-16 14:10:00,17.61,17.75,17.6,17.633,2300000.0
2009-11-16 14:15:00,17.672,17.803,17.593,17.686,2350000.0
2009-11-16 14:20:00,17.678,17.778,17.593,17.73,2550000.0
2009-11-16 14:25:00,17.703,17.803,17.636,17.791,2350000.0
2009-11-16 14:30:00,17.789,17.819,17.675,17.677,2300000.0
2009-11-16 14:35:00,17.693,17.815,17.647,17.694,2550000.0
2009-11-16 14:40:00,17.694,17.809,17.634,17.729,2450000.0
2009-11-16 14:45:00,17.761,17.785,17.618,17.618,2050000.0
2009-11-16 14:50:00,17.673,17.801,17.631,17.684,2200000.0
2009-11-16 14:55:00,17.66,17.779,17.573,17.744,2400000.0
2009-11-16 15:00:00,17.708,17.791,17.614,17.746,2000000.0
2009-11-16 15:05:00,17.728,17.756,17.611,17.745,1900000.0
2009-11-16 15:10:00,17.624,17.794,17.58,17.597,2100000.0
2009-11-16 15:15:00,17.742,17.749,17.578,17.578,2250000.0
2009-11-16 15:20:00,17.688,17.738,17.519,17.647,2850000.0
2009-11-16 15:25:00,17.742,17.815,17.625,17.712,2150000.0
2009-11-16 15:30:00,17.728,17.805,17.639,17.745,1900000.0
2009-11-16 15:35:00,17.747,17.812,17.612,17.708,2200000.0
2009-11-16 15:40:00,17.661,17.815,17.65,17.778,2350000.0
2009-11-16 15:45:00,17.685,17.864,17.678,17.824,2000000.0
2009-11-16 15:50:00,17.798,17.872,17.649,17.825,2250000.0
2009-11-16 15:55:00,17.74,17.826,17.654,17.746,1950000.0
2009-11-16 16:00:00,17.678,17.85,17.678,17.85,2500000.0
2009-11-16 16:05:00,17.846,17.886,17.722,17.848,2250000.0
2009-11-16 16:10:00,17.848,17.909,17.717,17.721,2250000.0
2009-11-16 16:15:00,17.794,17.854,17.7,17.832,2200000.0
2009-11-16 16:20:00,17.821,17.841,17.682,17.812,2300000.0
2009-11-16 16:25:00,17.728,17.846,17.694,17.767,2350000.0
2009-11-16 16:30:00,17.849,17.849,17.682,17.772,2200000.0
2009-11-16 16:35:00,17.706,17.833,17.628,17.826,2250000.0
2009-11-16 16:40:00,17.742,17.878,17.671,17.8,2350000.0
2009-11-16 16:45:00,17.759,17.868,17.701,17.721,2350000.0
2009-11-16 16:50:00,17.76,17.883,17.718,17.828,2050000.0
2009-11-16 16:55:00,17.855,17.934,17.74,17.776,2450000.0
2009-11-16 17:00:00,17.792,17.918,17.734,17.811,1950000.0
2009-11-16 17:05:00,17.87,18.04,17.824,18.013,2350000.0
2009-11-16 17:10:00,18.04,18.179,17.98,18.027,2150000.0
2009-11-16 17:15:00,18.046,18.186,17.994,18.118,2350000.0
2009-11-16 17:20:00,18.217,18.222,18.007,18.148,2100000.0
2009-11-16 17:25:00,18.194,18.194,18.012,18.161,2300000.0
2009-11-16 17:30:00,18.084,18.216,18.044,18.075,2350000.0
2009-11-16 17:35:00,18.18,18.289,18.044,18.264,2300000.0
2009-11-16 17:40:00,18.202,18.298,18.076,18.076,2800000.0
2009-11-16 17:45:00,18.127,18.225,18.046,18.167,2400000.0
2009-11-16 17:50:00,18.193,18.242,18.084,18.162,2400000.0
2009-11-16 17:55:00,18.232,18.234,18.084,18.117,2450000.0
2009-11-16 18:00:00,18.118,18.23,18.057,18.216,2200000.0
2009-11-16 18:05:00,18.178,18.225,17.99,18.04,2800000.0
2009-11-16 18:10:00,18.077,18.2,18.006,18.172,3150000.0
2009-11-16 18:15:00,18.074,18.193,18.023,18.03,3700000.0
2009-11-16 18:20:00,18.06,18.22,18.05,18.079,5500000.0
2009-11-16 18:25:00,18.089,18.271,18.047,18.098,3600000.0
2009-11-16 18:30:00,18.086,18.255,18.065,18.17,4950000.0
2009-11-16 18:35:00,18.177,18.29,18.133,18.162,3050000.0
2009-11-16 18:40:00,18.161,18.246,18.085,18.175,6850000.0
2009-11-16 18:45:00,18.173,18.249,18.087,18.169,4550000.0
2009-11-16 18:50:00,18.179,18.257,18.103,18.185,4300000.0
2009-11-16 18:55:00,18.162,18.304,18.103,18.242,4900000.0
2009-11-16 19:00:00,18.261,18.261,18.105,18.184,2000000.0
2009-11-16 19:05:00,18.163,18.277,18.091,18.154,2250000.0
2009-11-16 19:10:00,18.13,18.254,18.06,18.123,2650000.0
2009-11-16 19:15:00,18.141,18.189,17.997,18.167,1900000.0
2009-11-16 19:20:00,18.072,18.185,17.952,18.049,2150000.0
2009-11-16 19:25:00,18.005,18.115,17.949,17.997,2200000.0
2009-11-16 19:30:00,18.099,18.145,17.966,18.056,1950000.0
2009-11-16 19:35:00,18.121,18.19,18.041,18.079,2000000.0
2009-11-16 19:40:00,18.091,18.197,18.029,18.096,2250000.0
2009-11-16 19:45:00,18.068,18.248,18.068,18.183,2100000.0
2009-11-16 19:50:00,18.2,18.239,18.108,18.133,2150000.0
2009-11-16 19:55:00,18.115,18.312,18.092,18.094,2400000.0
2009-11-16 20:00:00,18.21,18.238,18.049,18.227,2350000.0
2009-11-16 20:05:00,18.176,18.311,18.072,18.282,2200000.0
2009-11-16 20:10:00,18.281,18.339,18.162,18.291,2450000.0
2009-11-16 20:15:00,18.189,18.284,18.129,18.197,2300000.0
2009-11-16 20:20:00,18.273,18.353,18.145,18.235,2050000.0
2009-11-16 20:25:00,18.217,18.357,18.193,18.307,1800000.0
2009-11-16 20:30:00,18.247,18.389,18.192,18.313,2400000.0
2009-11-16 20:35:00,18.337,18.362,18.216,18.281,2050000.0
2009-11-16 20:40:00,18.263,18.361,18.18,18.36,2150000.0
2009-11-16 20:45:00,18.361,18.365,18.197,18.274,2000000.0
2009-11-16 20:50:00,18.211,18.376,18.198,18.25,2000000.0
2009-11-16 20:55:00,18.242,18.398,18.21,18.349,1900000.0
2009-11-16 21:00:00,18.35,18.437,18.241,18.281,2900000.0
2009-11-16 21:05:00,18.366,18.417,18.221,18.368,2500000.0
2009-11-16 21:10:00,18.368,18.448,18.232,18.36,2400000.0
2009-11-16 21:15:00,18.276,18.393,18.204,18.341,2200000.0
2009-11-16 21:20:00,18.388,18.411,18.253,18.3,2600000.0
2009-11-16 21:25:00,18.363,18.431,18.244,18.252,2050000.0
2009-11-16 21:30:00,18.374,18.448,18.252,18.304,2400000.0
2009-11-16 21:35:00,18.29,18.395,18.229,18.335,1850000.0
2009-11-16 21:40:00,18.333,18.387,18.226,18.382,1900000.0
2009-11-16 21:45:00,18.34,18.384,18.224,18.381,1450000.0
2009-11-16 21:50:00,18.355,18.404,18.215,18.256,2200000.0
2009-11-16 21:55:00,18.361,18.39,18.224,18.355,2150000.0
2009-11-16 22:00:00,18.363,18.366,18.233,18.343,2550000.0
2009-11-16 22:05:00,18.304,18.406,18.224,18.276,1950000.0
2009-11-16 22:10:00,18.324,18.355,18.159,18.307,2550000.0
2009-11-16 22:15:00,18.314,18.34,18.152,18.261,2450000.0
2009-11-16 22:20:00,18.231,18.345,18.178,18.178,2950000.0
2009-11-16 22:25:00,18.273,18.319,18.14,18.208,1750000.0
2009-11-16 22:30:00,18.161,18.322,18.143,18.206,2500000.0
2009-11-16 22:35:00,18.253,18.335,18.145,18.282,2150000.0
2009-11-16 22:40:00,18.281,18.315,18.147,18.279,2500000.0
2009-11-16 22:45:00,18.248,18.296,18.141,18.207,1900000.0
2009-11-16 22:50:00,18.284,18.38,18.149,18.302,2150000.0
2009-11-16 22:55:00,18.37,18.37,18.169,18.291,1950000.0
2009-11-16 23:00:00,18.306,18.351,18.107,18.236,2800000.0
2009-11-16 23:05:00,18.271,18.307,18.143,18.231,2600000.0
2009-11-16 23:10:00,18.268,18.335,18.188,18.211,2550000.0
2009-11-16 23:15:00,18.251,18.368,18.202,18.225,2000000.0
2009-11-16 23:20:00,18.343,18.414,18.177,18.308,2000000.0
2009-11-16 23:25:00,18.323,18.353,18.189,18.317,2050000.0
2009-11-16 23:30:00,18.295,18.353,18.185,18.215,1300000.0
2009-11-16 23:35:00,18.31,18.355,18.203,18.31,1300000.0
2009-11-16 23:40:00,18.206,18.367,18.199,18.199,2200000.0
2009-11-16 23:45:00,18.29,18.38,18.204,18.273,1950000.0
2009-11-16 23:50:00,18.248,18.385,18.227,18.288,1800000.0
2009-11-16 23:55:00,18.323,18.363,18.209,18.338,2100000.0
2009-11-17 00:00:00,18.329,18.37,18.167,18.332,3200000.0
2009-11-17 00:05:00,18.38,18.39,18.248,18.37,3300000.0
2009-11-17 00:10:00,18.334,18.388,18.203,18.328,2000000.0
2009-11-17 00:15:00,18.25,18.39,18.248,18.35,2850000.0
2009-11-17 00:20:00,18.248,18.37,18.199,18.35,2400000.0
2009-11-17 00:25:00,18.36,18.36,18.241,18.34,1650000.0
2009-11-17 00:30:00,18.208,18.35,18.208,18.34,5450000.0
2009-11-17 00:35:00,18.34,18.37,18.34,18.36,6500000.0
2009-11-17 00:40:00,18.329,18.358,18.193,18.338,2800000.0
2009-11-17 00:45:00,18.34,18.34,18.33,18.34,3400000.0
2009-11-17 00:50:00,18.318,18.383,18.24,18.33,2600000.0
2009-11-17 00:55:00,18.34,18.34,18.172,18.294,1000000.0
2009-11-17 01:00:00,18.358,18.359,18.172,18.344,3150000.0
2009-11-17 01:05:00,18.308,18.386,18.208,18.226,3000000.0
2009-11-17 01:10:00,18.27,18.429,18.222,18.337,3200000.0
2009-11-17 01:15:00,18.374,18.423,18.187,18.272,3950000.0
2009-11-17 01:20:00,18.328,18.366,18.203,18.342,2300000.0
2009-11-17 01:25:00,18.276,18.377,18.206,18.3,2150000.0
2009-11-17 01:30:00,18.329,18.379,18.182,18.319,3000000.0
2009-11-17 01:35:00,18.245,18.369,18.198,18.35,3950000.0
2009-11-17 01:40:00,18.279,18.386,18.188,18.333,3400000.0
2009-11-17 01:45:00,18.174,18.333,18.134,18.308,3650000.0
2009-11-17 01:50:00,18.309,18.354,18.176,18.279,2950000.0
2009-11-17 01:55:00,18.294,18.323,18.17,18.32,2400000.0
2009-11-17 02:00:00,18.32,18.321,18.196,18.321,1950000.0
2009-11-17 02:05:00,18.213,18.313,18.133,18.305,3400000.0
2009-11-17 02:10:00,18.258,18.321,18.168,18.293,2200000.0
2009-11-17 02:15:00,18.297,18.39,18.151,18.331,3100000.0
2009-11-17 02:20:00,18.257,18.321,18.16,18.228,2250000.0
2009-11-17 02:25:00,18.32,18.351,18.156,18.289,3400000.0
2009-11-17 02:30:00,18.181,18.354,18.107,18.245,3500000.0
2009-11-17 02:35:00,18.222,18.326,18.132,18.263,2250000.0
2009-11-17 02:40:00,18.284,18.337,18.145,18.251,3450000.0
2009-11-17 02:45:00,18.14,18.344,18.124,18.301,3750000.0
2009-11-17 02:50:00,18.203,18.321,18.118,18.28,3500000.0
2009-11-17 02:55:00,18.152,18.325,18.152,18.174,3800000.0
2009-11-17 03:00:00,18.316,18.33,18.158,18.267,1400000.0
2009-11-17 03:05:00,18.182,18.347,18.15,18.274,2750000.0
2009-11-17 03:10:00,18.268,18.316,18.177,18.198,1950000.0
2009-11-17 03:15:00,18.272,18.308,18.128,18.215,2750000.0
2009-11-17 03:20:00,18.282,18.311,18.163,18.299,2250000.0
2009-11-17 03:25:00,18.265,18.301,18.15,18.268,1550000.0
2009-11-17 03:30:00,18.161,18.305,18.138,18.196,1450000.0
2009-11-17 03:35:00,18.161,18.259,18.132,18.18,1750000.0
2009-11-17 03:40:00,18.164,18.28,18.135,18.244,1700000.0
2009-11-17 03:45:00,18.239,18.283,18.11,18.211,1850000.0
2009-11-17 03:50:00,18.289,18.327,18.168,18.264,2350000.0
2009-11-17 03:55:00,18.173,18.316,18.136,18.26,2350000.0
2009-11-17 04:00:00,18.294,18.299,18.143,18.26,1850000.0
2009-11-17 04:05:00,18.22,18.265,18.141,18.225,2000000.0
2009-11-17 04:10:00,18.264,18.273,18.117,18.156,1850000.0
2009-11-17 04:15:00,18.266,18.312,18.123,18.124,3600000.0
2009-11-17 04:20:00,18.201,18.253,18.076,18.235,2450000.0
2009-11-17 04:25:00,18.263,18.263,18.096,18.229,2050000.0
2009-11-17 04:30:00,18.151,18.297,18.101,18.16,2300000.0
2009-11-17 04:35:00,18.23,18.24,18.07,18.22,2200000.0
2009-11-17 04:40:00,18.203,18.265,18.1,18.191,2300000.0
2009-11-17 04:45:00,18.138,18.239,18.06,18.119,2650000.0
2009-11-17 04:50:00,18.148,18.244,18.084,18.203,1950000.0
2009-11-17 04:55:00,18.128,18.245,18.086,18.234,2450000.0
2009-11-17 05:00:00,18.168,18.268,18.092,18.184,2200000.0
2009-11-17 05:05:00,18.189,18.294,18.123,18.147,1700000.0
2009-11-17 05:10:00,18.136,18.25,18.085,18.244,2450000.0
2009-11-17 05:15:00,18.194,18.267,18.092,18.092,2350000.0
2009-11-17 05:20:00,18.194,18.279,18.087,18.219,2150000.0
2009-11-17 05:25:00,18.178,18.278,18.091,18.201,2300000.0
2009-11-17 05:30:00,18.24,18.269,18.101,18.223,1600000.0
2009-11-17 05:35:00,18.2,18.225,18.06,18.197,2900000.0
2009-11-17 05:40:00,18.183,18.256,18.054,18.203,3500000.0
2009-11-17 05:45:00,18.14,18.213,18.056,18.213,2200000.0
2009-11-17 05:50:00,18.138,18.25,18.041,18.213,2450000.0
2009-11-17 05:55:00,18.18,18.259,18.089,18.163,2050000.0
2009-11-17 06:00:00,18.069,18.249,18.05,18.197,2650000.0
2009-11-17 06:05:00,18.065,18.24,18.06,18.166,2200000.0
2009-11-17 06:10:00,18.146,18.223,18.036,18.219,2100000.0
2009-11-17 06:15:00,18.186,18.225,18.071,18.221,1850000.0
2009-11-17 06:20:00,18.13,18.256,18.049,18.107,2400000.0
2009-11-17 06:25:00,18.22,18.23,18.023,18.152,2300000.0
2009-11-17 06:30:00,18.175,18.251,18.039,18.146,2200000.0
2009-11-17 06:35:00,18.087,18.253,18.076,18.207,2400000.0
2009-11-17 06:40:00,18.186,18.248,18.086,18.201,2500000.0
2009-11-17 06:45:00,18.152,18.268,18.066,18.08,2000000.0
2009-11-17 06:50:00,18.107,18.224,18.074,18.221,2250000.0
2009-11-17 06:55:00,18.088,18.252,18.071,18.166,2700000.0
2009-11-17 07:00:00,18.13,18.247,18.049,18.232,2250000.0
2009-11-17 07:05:00,18.098,18.22,18.046,18.181,2450000.0
2009-11-17 07:10:00,18.132,18.249,18.06,18.18,3300000.0
2009-11-17 07:15:00,18.171,18.223,18.069,18.143,3250000.0
2009-11-17 07:20:00,18.117,18.26,18.074,18.165,2050000.0
2009-11-17 07:25:00,18.198,18.227,18.062,18.161,2000000.0
2009-11-17 07:30:00,18.188,18.236,18.023,18.073,2250000.0
2009-11-17 07:35:00,18.219,18.219,18.057,18.129,2150000.0
2009-11-17 07:40:00,18.154,18.236,18.019,18.044,2400000.0
2009-11-17 07:45:00,18.072,18.205,18.035,18.153,3200000.0
2009-11-17 07:50:00,18.12,18.242,18.058,18.192,3400000.0
2009-11-17 07:55:00,18.165,18.207,18.026,18.161,3400000.0
2009-11-17 08:00:00,18.18,18.241,18.05,18.092,2150000.0
2009-11-17 08:05:00,18.097,18.207,18.011,18.108,2650000.0
2009-11-17 08:10:00,18.12,18.227,18.053,18.053,2250000.0
2009-11-17 08:15:00,18.178,18.189,18.029,18.044,2600000.0
2009-11-17 08:20:00,18.089,18.202,18.025,18.077,2400000.0
2009-11-17 08:25:00,18.072,18.189,18.023,18.131,2750000.0
2009-11-17 08:30:00,18.033,18.189,18.012,18.084,2250000.0
2009-11-17 08:35:00,18.187,18.199,18.008,18.108,2100000.0
2009-11-17 08:40:00,18.165,18.182,18.018,18.079,2200000.0
2009-11-17 08:45:00,18.149,18.212,18.032,18.155,2700000.0
2009-11-17 08:50:00,18.121,18.196,18.017,18.086,2150000.0
2009-11-17 08:55:00,18.134,18.236,18.034,18.114,2000000.0
2009-11-17 09:00:00,18.103,18.233,18.072,18.093,2600000.0
2009-11-17 09:05:00,18.196,18.224,18.042,18.207,3300000.0
2009-11-17 09:10:00,18.137,18.235,18.027,18.235,2500000.0
2009-11-17 09:15:00,18.204,18.248,18.077,18.22,2250000.0
2009-11-17 09:20:00,18.23,18.249,18.099,18.213,3000000.0
2009-11-17 09:25:00,18.116,18.258,18.082,18.23,2600000.0
2009-11-17 09:30:00,18.127,18.267,18.054,18.148,2550000.0
2009-11-17 09:35:00,18.12,18.251,18.072,18.144,2400000.0
2009-11-17 09:40:00,18.084,18.228,18.042,18.158,2500000.0
2009-11-17 09:45:00,18.069,18.222,18.069,18.18,3000000.0
2009-11-17 09:50:00,18.199,18.255,18.094,18.15,2250000.0
2009-11-17 09:55:00,18.192,18.311,18.097,18.228,2900000.0
2009-11-17 10:00:00,18.21,18.331,18.122,18.26,2350000.0
2009-11-17 10:05:00,18.227,18.271,18.103,18.229,2700000.0
2009-11-17 10:10:00,18.118,18.257,18.11,18.229,2650000.0
2009-11-17 10:15:00,18.093,18.237,18.004,18.169,2200000.0
2009-11-17 10:20:00,18.093,18.163,18.009,18.046,2600000.0
2009-11-17 10:25:00,18.028,18.154,17.983,18.122,2100000.0
2009-11-17 10:30:00,18.068,18.182,17.984,18.066,2450000.0
2009-11-17 10:35:00,18.118,18.188,17.966,17.966,2100000.0
2009-11-17 10:40:00,18.029,18.137,17.968,18.063,2250000.0
2009-11-17 10:45:00,17.986,18.148,17.971,18.125,2300000.0
2009-11-17 10:50:00,18.102,18.182,17.987,18.046,2400000.0
2009-11-17 10:55:00,17.993,18.174,17.993,17.995,1950000.0
2009-11-17 11:00:00,18.059,18.179,18.0,18.081,2450000.0
2009-11-17 11:05:00,18.018,18.136,17.98,18.077,2250000.0
2009-11-17 11:10:00,18.002,18.155,17.949,18.032,2150000.0
2009-11-17 11:15:00,17.985,18.145,17.955,18.132,2100000.0
2009-11-17 11:20:00,18.034,18.153,17.973,18.038,2250000.0
2009-11-17 11:25:00,18.04,18.15,17.998,18.03,2400000.0
2009-11-17 11:30:00,18.024,18.171,18.01,18.105,2200000.0
2009-11-17 11:35:00,18.019,18.176,17.991,18.11,2150000.0
2009-11-17 11:40:00,18.077,18.205,18.022,18.147,2550000.0
2009-11-17 11:45:00,18.068,18.227,18.01,18.081,2150000.0
2009-11-17 11:50:00,18.115,18.18,18.022,18.086,2150000.0
2009-11-17 11:55:00,18.087,18.194,18.047,18.051,2050000.0
2009-11-17 12:00:00,18.162,18.221,18.039,18.076,2700000.0
2009-11-17 12:05:00,18.171,18.203,18.008,18.149,2350000.0
2009-11-17 12:10:00,18.156,18.179,17.99,18.149,2050000.0
2009-11-17 12:15:00,18.05,18.151,18.009,18.034,2300000.0
2009-11-17 12:20:00,17.989,18.137,17.964,18.106,2950000.0
2009-11-17 12:25:00,18.118,18.135,17.992,18.131,2000000.0
2009-11-17 12:30:00,18.048,18.153,17.975,17.999,2000000.0
2009-11-17 12:35:00,18.103,18.137,17.946,17.998,2200000.0
2009-11-17 12:40:00,18.127,18.134,17.982,18.019,2250000.0
2009-11-17 12:45:00,18.084,18.133,17.937,18.039,2150000.0
2009-11-17 12:50:00,17.985,18.124,17.939,18.053,2250000.0
2009-11-17 12:55:00,18.009,18.198,17.995,18.082,2000000.0
2009-11-17 13:00:00,18.158,18.176,18.013,18.145,2250000.0
2009-11-17 13:05:00,18.032,18.135,17.989,18.037,2350000.0
2009-11-17 13:10:00,18.06,18.126,17.982,18.081,2200000.0
2009-11-17 13:15:00,18.028,18.17,17.975,18.021,2350000.0
2009-11-17 13:20:00,18.092,18.16,17.974,18.147,2200000.0
2009-11-17 13:25:00,18.142,18.17,18.005,18.03,2300000.0
2009-11-17 13:30:00,18.12,18.165,18.024,18.056,2350000.0
2009-11-17 13:35:00,18.1,18.207,18.046,18.126,2150000.0
2009-11-17 13:40:00,18.154,18.159,18.003,18.097,2650000.0
2009-11-17 13:45:00,18.095,18.153,17.996,18.051,2200000.0
2009-11-17 13:50:00,18.023,18.15,17.968,18.068,2000000.0
2009-11-17 13:55:00,18.115,18.134,17.983,18.04,2100000.0
2009-11-17 14:00:00,18.062,18.093,17.94,18.076,2350000.0
2009-11-17 14:05:00,18.051,18.122,17.922,18.035,2150000.0
2009-11-17 14:10:00,17.963,18.106,17.951,18.01,2300000.0
2009-11-17 14:15:00,18.039,18.102,17.911,17.984,2350000.0
2009-11-17 14:20:00,17.997,18.093,17.908,18.019,2550000.0
2009-11-17 14:25:00,17.995,18.079,17.913,18.059,2350000.0
2009-11-17 14:30:00,18.059,18.105,17.956,17.97,2300000.0
2009-11-17 14:35:00,17.987,18.147,17.929,18.014,2550000.0
2009-11-17 14:40:00,18.012,18.108,17.943,18.049,2450000.0
2009-11-17 14:45:00,18.067,18.156,17.95,18.009,2050000.0
2009-11-17 14:50:00,18.023,18.18,17.996,18.09,2200000.0
2009-11-17 14:55:00,18.075,18.147,17.98,18.146,2400000.0
2009-11-17 15:00:00,18.122,18.187,18.022,18.131,2000000.0
2009-11-17 15:05:00,18.139,18.179,18.0,18.153,1900000.0
2009-11-17 15:10:00,18.008,18.168,17.952,18.027,2100000.0
2009-11-17 15:15:00,18.154,18.195,18.017,18.049,2200000.0
2009-11-17 15:20:00,18.165,18.214,18.068,18.121,2850000.0
2009-11-17 15:25:00,18.23,18.273,18.105,18.138,2150000.0
2009-11-17 15:30:00,18.143,18.226,18.07,18.192,1900000.0
2009-11-17 15:35:00,18.196,18.244,18.067,18.175,2200000.0
2009-11-17 15:40:00,18.123,18.274,18.1,18.222,2350000.0
2009-11-17 15:45:00,18.145,18.285,18.129,18.255,2000000.0
2009-11-17 15:50:00,18.219,18.272,18.092,18.243,2250000.0
2009-11-17 15:55:00,18.165,18.25,18.094,18.143,1950000.0
2009-11-17 16:00:00,18.078,18.317,18.078,18.271,2500000.0
2009-11-17 16:05:00,18.272,18.312,18.147,18.302,2200000.0
2009-11-17 16:10:00,18.292,18.292,18.111,18.135,2250000.0
2009-11-17 16:15:00,18.228,18.27,18.093,18.267,2200000.0
2009-11-17 16:20:00,18.242,18.305,18.103,18.264,2300000.0
2009-11-17 16:25:00,18.212,18.291,18.097,18.162,2350000.0
2009-11-17 16:30:00,18.251,18.256,18.085,18.18,2200000.0
2009-11-17 16:35:00,18.105,18.232,18.095,18.216,2250000.0
2009-11-17 16:40:00,18.134,18.313,18.118,18.184,2350000.0
2009-11-17 16:45:00,18.152,18.273,18.112,18.131,2350000.0
2009-11-17 16:50:00,18.152,18.303,18.101,18.243,2050000.0
2009-11-17 16:55:00,18.262,18.337,18.13,18.178,2450000.0
2009-11-17 17:00:00,18.177,18.317,18.134,18.156,1950000.0
2009-11-17 17:05:00,18.186,18.293,18.12,18.245,2350000.0
2009-11-17 17:10:00,18.261,18.301,18.131,18.138,2150000.0
2009-11-17 17:15:00,18.164,18.335,18.108,18.205,2350000.0
2009-11-17 17:20:00,18.276,18.35,18.114,18.277,2100000.0
2009-11-17 17:25:00,18.287,18.306,18.148,18.287,2300000.0
2009-11-17 17:30:00,18.183,18.291,18.09,18.161,2350000.0
2009-11-17 17:35:00,18.271,18.271,18.089,18.196,2300000.0
2009-11-17 17:40:00,18.144,18.209,18.032,18.069,2800000.0
2009-11-17 17:45:00,18.109,18.237,18.066,18.19,2400000.0
2009-11-17 17:50:00,18.159,18.234,18.044,18.193,2400000.0
2009-11-17 17:55:00,18.25,18.28,18.111,18.184,2450000.0
2009-11-17 18:00:00,18.183,18.281,18.098,18.256,2200000.0
2009-11-17 18:05:00,18.211,18.273,18.067,18.177,2800000.0
2009-11-17 18:10:00,18.206,18.294,18.096,18.234,3150000.0
2009-11-17 18:15:00,18.167,18.29,18.11,18.146,3700000.0
2009-11-17 18:20:00,18.116,18.273,18.067,18.12,5500000.0
2009-11-17 18:25:00,18.142,18.303,18.103,18.169,3600000.0
2009-11-17 18:30:00,18.208,18.378,18.19,18.227,4950000.0
2009-11-17 18:35:00,18.242,18.343,18.163,18.298,3050000.0
2009-11-17 18:40:00,18.298,18.356,18.206,18.276,6850000.0
2009-11-17 18:45:00,18.266,18.323,18.176,18.218,4450000.0
2009-11-17 18:50:00,18.227,18.322,18.155,18.259,4500000.0
2009-11-17 18:55:00,18.227,18.319,18.167,18.285,4900000.0
2009-11-17 19:00:00,18.306,18.32,18.136,18.276,2000000.0
2009-11-17 19:05:00,18.253,18.333,18.188,18.259,2250000.0
2009-11-17 19:10:00,18.26,18.417,18.233,18.282,2650000.0
2009-11-17 19:15:00,18.32,18.421,18.181,18.339,1900000.0
2009-11-17 19:20:00,18.248,18.37,18.192,18.335,2150000.0
2009-11-17 19:25:00,18.277,18.371,18.207,18.242,2200000.0
2009-11-17 19:30:00,18.341,18.358,18.184,18.256,1950000.0
2009-11-17 19:35:00,18.325,18.358,18.211,18.262,2000000.0
2009-11-17 19:40:00,18.256,18.381,18.189,18.258,2250000.0
2009-11-17 19:45:00,18.242,18.349,18.195,18.311,2100000.0
2009-11-17 19:50:00,18.319,18.376,18.202,18.26,2150000.0
2009-11-17 19:55:00,18.236,18.41,18.18,18.226,2400000.0
2009-11-17 20:00:00,18.336,18.361,18.214,18.328,2350000.0
2009-11-17 20:05:00,18.254,18.365,18.147,18.302,2200000.0
2009-11-17 20:10:00,18.276,18.317,18.137,18.282,2450000.0
2009-11-17 20:15:00,18.21,18.338,18.13,18.246,2300000.0
2009-11-17 20:20:00,18.33,18.371,18.222,18.245,2050000.0
2009-11-17 20:25:00,18.213,18.364,18.156,18.302,1800000.0
2009-11-17 20:30:00,18.248,18.369,18.19,18.324,2400000.0
2009-11-17 20:35:00,18.344,18.363,18.229,18.303,2050000.0
2009-11-17 20:40:00,18.299,18.404,18.22,18.382,2150000.0
2009-11-17 20:45:00,18.38,18.407,18.226,18.354,2000000.0
2009-11-17 20:50:00,18.269,18.388,18.235,18.27,2000000.0
2009-11-17 20:55:00,18.284,18.401,18.243,18.353,1900000.0
2009-11-17 21:00:00,18.346,18.389,18.212,18.254,2900000.0
2009-11-17 21:05:00,18.343,18.373,18.224,18.344,2500000.0
2009-11-17 21:10:00,18.355,18.412,18.212,18.316,2400000.0
2009-11-17 21:15:00,18.233,18.36,18.215,18.326,2050000.0
2009-11-17 21:20:00,18.389,18.439,18.224,18.267,2600000.0
2009-11-17 21:25:00,18.319,18.393,18.239,18.253,2300000.0
2009-11-17 21:30:00,18.351,18.405,18.231,18.283,2600000.0
2009-11-17 21:35:00,18.262,18.378,18.237,18.327,1950000.0
2009-11-17 21:40:00,18.33,18.404,18.219,18.36,2050000.0
2009-11-17 21:45:00,18.313,18.37,18.224,18.352,1550000.0
2009-11-17 21:50:00,18.312,18.325,18.167,18.212,2300000.0
2009-11-17 21:55:00,18.33,18.341,18.173,18.324,2150000.0
2009-11-17 22:00:00,18.331,18.357,18.163,18.203,2550000.0
2009-11-17 22:05:00,18.282,18.372,18.19,18.245,1950000.0
2009-11-17 22:10:00,18.332,18.349,18.186,18.268,2600000.0
2009-11-17 22:15:00,18.316,18.337,18.155,18.281,2350000.0
2009-11-17 22:20:00,18.233,18.403,18.164,18.233,2950000.0
2009-11-17 22:25:00,18.326,18.374,18.198,18.295,1750000.0
2009-11-17 22:30:00,18.246,18.386,18.234,18.288,2500000.0
2009-11-17 22:35:00,18.351,18.395,18.205,18.38,2150000.0
2009-11-17 22:40:00,18.369,18.45,18.19,18.412,2500000.0
2009-11-17 22:45:00,18.362,18.397,18.232,18.3,1900000.0
2009-11-17 22:50:00,18.386,18.412,18.256,18.386,2100000.0
2009-11-17 22:55:00,18.317,18.412,18.23,18.4,2200000.0
2009-11-17 23:00:00,18.391,18.43,18.252,18.332,2800000.0
2009-11-17 23:05:00,18.39,18.436,18.272,18.311,2400000.0
2009-11-17 23:10:00,18.335,18.4,18.258,18.275,2700000.0
2009-11-17 23:15:00,18.358,18.41,18.277,18.41,1600000.0
2009-11-17 23:20:00,18.328,18.42,18.212,18.356,850000.0
2009-11-17 23:25:00,18.373,18.373,18.306,18.332,250000.0
2009-11-17 23:30:00,18.338,18.372,18.224,18.366,850000.0
2009-11-17 23:35:00,18.4,18.421,18.27,18.364,2000000.0
2009-11-17 23:40:00,18.247,18.451,18.236,18.312,1350000.0
2009-11-17 23:45:00,18.33,18.418,18.281,18.301,950000.0
2009-11-17 23:50:00,18.274,18.4,18.254,18.367,2450000.0
2009-11-17 23:55:00,18.33,18.434,18.236,18.41,1000000.0
2009-11-18 00:00:00,18.375,18.41,18.251,18.364,2950000.0
2009-11-18 00:05:00,18.4,18.413,18.249,18.391,1950000.0
2009-11-18 00:10:00,18.375,18.448,18.24,18.389,2050000.0
2009-11-18 00:15:00,18.42,18.43,18.231,18.42,2900000.0
2009-11-18 00:20:00,18.288,18.43,18.239,18.43,1850000.0
2009-11-18 00:25:00,18.43,18.48,18.42,18.47,1250000.0
2009-11-18 00:30:00,18.248,18.47,18.248,18.46,2750000.0
2009-11-18 00:35:00,18.47,18.48,18.45,18.46,6500000.0
2009-11-18 00:40:00,18.369,18.48,18.227,18.325,2300000.0
2009-11-18 00:45:00,18.45,18.46,18.24,18.45,4000000.0
2009-11-18 00:50:00,18.358,18.46,18.28,18.287,2850000.0
2009-11-18 00:55:00,18.45,18.47,18.42,18.44,5250000.0
2009-11-18 01:00:00,18.403,18.406,18.22,18.362,3150000.0
2009-11-18 01:05:00,18.31,18.44,18.215,18.319,3000000.0
2009-11-18 01:10:00,18.3,18.398,18.243,18.348,3200000.0
2009-11-18 01:15:00,18.416,18.442,18.274,18.337,3950000.0
2009-11-18 01:20:00,18.368,18.434,18.263,18.426,2300000.0
2009-11-18 01:25:00,18.331,18.462,18.318,18.424,2150000.0
2009-11-18 01:30:00,18.451,18.508,18.302,18.457,3000000.0
2009-11-18 01:35:00,18.374,18.518,18.291,18.478,3950000.0
2009-11-18 01:40:00,18.434,18.523,18.268,18.458,3400000.0
2009-11-18 01:45:00,18.363,18.506,18.257,18.431,3500000.0
2009-11-18 01:50:00,18.437,18.493,18.301,18.403,3450000.0
2009-11-18 01:55:00,18.416,18.451,18.299,18.416,2750000.0
2009-11-18 02:00:00,18.416,18.448,18.283,18.404,2300000.0
2009-11-18 02:05:00,18.363,18.472,18.302,18.451,3400000.0
2009-11-18 02:10:00,18.415,18.487,18.342,18.473,2200000.0
2009-11-18 02:15:00,18.455,18.495,18.285,18.469,3100000.0
2009-11-18 02:20:00,18.421,18.494,18.29,18.358,1850000.0
2009-11-18 02:25:00,18.449,18.54,18.281,18.443,3450000.0
2009-11-18 02:30:00,18.332,18.493,18.287,18.386,3500000.0
2009-11-18 02:35:00,18.387,18.476,18.267,18.427,2250000.0
2009-11-18 02:40:00,18.465,18.521,18.335,18.428,3350000.0
2009-11-18 02:45:00,18.341,18.514,18.288,18.458,3750000.0
2009-11-18 02:50:00,18.338,18.476,18.289,18.453,3250000.0
2009-11-18 02:55:00,18.314,18.473,18.314,18.339,4500000.0
2009-11-18 03:00:00,18.448,18.499,18.285,18.326,1500000.0
2009-11-18 03:05:00,18.445,18.458,18.28,18.315,2400000.0
2009-11-18 03:10:00,18.416,18.459,18.29,18.32,1800000.0
2009-11-18 03:15:00,18.394,18.444,18.328,18.358,1950000.0
2009-11-18 03:20:00,18.451,18.451,18.296,18.348,1350000.0
2009-11-18 03:25:00,18.397,18.45,18.281,18.403,1500000.0
2009-11-18 03:30:00,18.43,18.43,18.295,18.326,750000.0
2009-11-18 03:35:00,18.371,18.467,18.318,18.375,1300000.0
2009-11-18 03:40:00,18.316,18.44,18.217,18.397,1950000.0
2009-11-18 03:45:00,18.358,18.434,18.239,18.319,1850000.0
2009-11-18 03:50:00,18.353,18.431,18.238,18.37,2350000.0
2009-11-18 03:55:00,18.309,18.485,18.227,18.389,2300000.0
2009-11-18 04:00:00,18.406,18.408,18.252,18.303,2000000.0
2009-11-18 04:05:00,18.362,18.42,18.263,18.41,1550000.0
2009-11-18 04:10:00,18.397,18.42,18.265,18.283,1800000.0
2009-11-18 04:15:00,18.413,18.444,18.272,18.42,2350000.0
2009-11-18 04:20:00,18.387,18.444,18.282,18.358,2750000.0
2009-11-18 04:25:00,18.389,18.448,18.308,18.423,1600000.0
2009-11-18 04:30:00,18.337,18.431,18.259,18.312,2300000.0
2009-11-18 04:35:00,18.433,18.473,18.312,18.37,1600000.0
2009-11-18 04:40:00,18.393,18.432,18.27,18.378,1800000.0
2009-11-18 04:45:00,18.259,18.405,18.228,18.309,2000000.0
2009-11-18 04:50:00,18.349,18.431,18.266,18.33,2200000.0
2009-11-18 04:55:00,18.298,18.436,18.264,18.407,2250000.0
2009-11-18 05:00:00,18.32,18.429,18.248,18.33,1800000.0
2009-11-18 05:05:00,18.3,18.396,18.253,18.33,1700000.0
2009-11-18 05:10:00,18.286,18.4,18.259,18.32,2600000.0
2009-11-18 05:15:00,18.375,18.44,18.255,18.255,2200000.0
2009-11-18 05:20:00,18.336,18.42,18.225,18.371,2250000.0
2009-11-18 05:25:00,18.331,18.428,18.224,18.361,2300000.0
2009-11-18 05:30:00,18.353,18.375,18.208,18.331,2000000.0
2009-11-18 05:35:00,18.336,18.356,18.187,18.328,2900000.0
2009-11-18 05:40:00,18.34,18.378,18.177,18.335,2700000.0
2009-11-18 05:45:00,18.314,18.38,18.185,18.335,2200000.0
2009-11-18 05:50:00,18.232,18.347,18.166,18.311,2450000.0
2009-11-18 05:55:00,18.238,18.345,18.151,18.323,2250000.0
2009-11-18 06:00:00,18.23,18.34,18.16,18.268,2300000.0
2009-11-18 06:05:00,18.192,18.35,18.182,18.301,1500000.0
2009-11-18 06:10:00,18.253,18.334,18.172,18.316,2100000.0
2009-11-18 06:15:00,18.272,18.316,18.168,18.295,1850000.0
2009-11-18 06:20:00,18.306,18.357,18.156,18.32,2250000.0
2009-11-18 06:25:00,18.305,18.345,18.187,18.259,2200000.0
2009-11-18 06:30:00,18.327,18.379,18.162,18.241,2200000.0
2009-11-18 06:35:00,18.179,18.302,18.169,18.296,2400000.0
2009-11-18 06:40:00,18.265,18.317,18.136,18.284,2500000.0
2009-11-18 06:45:00,18.238,18.35,18.166,18.169,2000000.0
2009-11-18 06:50:00,18.182,18.38,18.14,18.303,2050000.0
2009-11-18 06:55:00,18.209,18.36,18.126,18.35,2550000.0
2009-11-18 07:00:00,18.218,18.325,18.154,18.303,2250000.0
2009-11-18 07:05:00,18.216,18.341,18.153,18.275,2450000.0
2009-11-18 07:10:00,18.243,18.35,18.167,18.276,3150000.0
2009-11-18 07:15:00,18.273,18.34,18.174,18.21,3250000.0
2009-11-18 07:20:00,18.208,18.304,18.153,18.238,2050000.0
2009-11-18 07:25:00,18.303,18.342,18.177,18.29,2000000.0
2009-11-18 07:30:00,18.289,18.36,18.186,18.202,2300000.0
2009-11-18 07:35:00,18.306,18.33,18.16,18.297,2150000.0
2009-11-18 07:40:00,18.259,18.343,18.154,18.179,2400000.0
2009-11-18 07:45:00,18.229,18.383,18.208,18.3,3200000.0
2009-11-18 07:50:00,18.258,18.4,18.182,18.317,3400000.0
2009-11-18 07:55:00,18.308,18.371,18.166,18.294,3400000.0
2009-11-18 08:00:00,18.33,18.357,18.17,18.264,2150000.0
2009-11-18 08:05:00,18.266,18.42,18.157,18.219,2500000.0
2009-11-18 08:10:00,18.243,18.358,18.213,18.22,2250000.0
2009-11-18 08:15:00,18.344,18.345,18.191,18.191,2600000.0
2009-11-18 08:20:00,18.23,18.347,18.183,18.219,2400000.0
2009-11-18 08:25:00,18.42,18.42,18.113,18.252,2500000.0
2009-11-18 08:30:00,18.155,18.42,18.155,18.217,2250000.0
2009-11-18 08:35:00,18.321,18.333,18.167,18.256,1700000.0
2009-11-18 08:40:00,18.304,18.4,18.183,18.243,2400000.0
2009-11-18 08:45:00,18.31,18.359,18.186,18.337,2700000.0
2009-11-18 08:50:00,18.289,18.357,18.2,18.278,2150000.0
2009-11-18 08:55:00,18.309,18.364,18.211,18.257,2150000.0
2009-11-18 09:00:00,18.254,18.399,18.203,18.283,2600000.0
2009-11-18 09:05:00,18.385,18.414,18.247,18.395,3300000.0
2009-11-18 09:10:00,18.346,18.463,18.269,18.455,2500000.0
2009-11-18 09:15:00,18.4,18.485,18.305,18.434,2250000.0
2009-11-18 09:20:00,18.403,18.453,18.227,18.363,3000000.0
2009-11-18 09:25:00,18.287,18.428,18.276,18.406,2500000.0
2009-11-18 09:30:00,18.322,18.409,18.222,18.282,2550000.0
2009-11-18 09:35:00,18.281,18.414,18.205,18.292,2400000.0
2009-11-18 09:40:00,18.262,18.381,18.231,18.317,2500000.0
2009-11-18 09:45:00,18.27,18.57,18.232,18.329,2750000.0
2009-11-18 09:50:00,18.34,18.394,18.221,18.314,2250000.0
2009-11-18 09:55:00,18.331,18.42,18.25,18.315,2900000.0
2009-11-18 10:00:00,18.303,18.417,18.246,18.395,2350000.0
2009-11-18 10:05:00,18.335,18.427,18.259,18.39,2700000.0
2009-11-18 10:10:00,18.336,18.434,18.283,18.401,2650000.0
2009-11-18 10:15:00,18.275,18.425,18.215,18.393,2200000.0
2009-11-18 10:20:00,18.314,18.4,18.218,18.265,2600000.0
2009-11-18 10:25:00,18.298,18.439,18.24,18.398,2100000.0
2009-11-18 10:30:00,18.344,18.473,18.306,18.38,2450000.0
2009-11-18 10:35:00,18.476,18.558,18.385,18.388,2100000.0
2009-11-18 10:40:00,18.435,18.545,18.391,18.5,2250000.0
2009-11-18 10:45:00,18.401,18.616,18.39,18.613,2300000.0
2009-11-18 10:50:00,18.572,18.648,18.461,18.506,2400000.0
2009-11-18 10:55:00,18.444,18.601,18.438,18.438,1950000.0
2009-11-18 11:00:00,18.482,18.6,18.419,18.505,2450000.0
2009-11-18 11:05:00,18.443,18.572,18.416,18.512,2250000.0
2009-11-18 11:10:00,18.447,18.589,18.422,18.499,2150000.0
2009-11-18 11:15:00,18.474,18.609,18.432,18.609,2100000.0
2009-11-18 11:20:00,18.517,18.653,18.459,18.49,2250000.0
2009-11-18 11:25:00,18.52,18.66,18.5,18.532,2400000.0
2009-11-18 11:30:00,18.527,18.655,18.497,18.609,2200000.0
2009-11-18 11:35:00,18.527,18.675,18.465,18.588,2150000.0
2009-11-18 11:40:00,18.585,18.673,18.477,18.604,2550000.0
2009-11-18 11:45:00,18.545,18.652,18.5,18.5,2150000.0
2009-11-18 11:50:00,18.562,18.67,18.479,18.58,2150000.0
2009-11-18 11:55:00,18.606,18.691,18.539,18.544,2050000.0
2009-11-18 12:00:00,18.643,18.678,18.472,18.504,2700000.0
2009-11-18 12:05:00,18.601,18.626,18.444,18.562,2350000.0
2009-11-18 12:10:00,18.568,18.65,18.492,18.631,2050000.0
2009-11-18 12:15:00,18.545,18.634,18.456,18.504,2300000.0
2009-11-18 12:20:00,18.483,18.631,18.441,18.547,2950000.0
2009-11-18 12:25:00,18.572,18.592,18.449,18.584,2000000.0
2009-11-18 12:30:00,18.509,18.626,18.457,18.487,2000000.0
2009-11-18 12:35:00,18.551,18.609,18.456,18.486,2200000.0
2009-11-18 12:40:00,18.597,18.608,18.455,18.514,2250000.0
2009-11-18 12:45:00,18.594,18.656,18.421,18.511,2150000.0
2009-11-18 12:50:00,18.503,18.626,18.442,18.555,2250000.0
2009-11-18 12:55:00,18.509,18.622,18.469,18.494,2000000.0
2009-11-18 13:00:00,18.611,18.697,18.51,18.64,2250000.0
2009-11-18 13:05:00,18.554,18.695,18.492,18.601,2350000.0
2009-11-18 13:10:00,18.597,18.67,18.502,18.566,2200000.0
2009-11-18 13:15:00,18.527,18.657,18.484,18.527,2350000.0
2009-11-18 13:20:00,18.579,18.704,18.488,18.648,2200000.0
2009-11-18 13:25:00,18.68,18.793,18.513,18.656,2300000.0
2009-11-18 13:30:00,18.728,18.814,18.653,18.702,2350000.0
2009-11-18 13:35:00,18.75,18.822,18.657,18.752,2150000.0
2009-11-18 13:40:00,18.768,18.771,18.555,18.681,2650000.0
2009-11-18 13:45:00,18.704,18.752,18.594,18.654,2200000.0
2009-11-18 13:50:00,18.63,18.732,18.583,18.652,2000000.0
2009-11-18 13:55:00,18.722,18.742,18.57,18.65,2100000.0
2009-11-18 14:00:00,18.68,18.728,18.581,18.708,2350000.0
2009-11-18 14:05:00,18.682,18.712,18.537,18.654,2150000.0
2009-11-18 14:10:00,18.57,18.704,18.553,18.597,2300000.0
2009-11-18 14:15:00,18.647,18.718,18.548,18.654,2350000.0
2009-11-18 14:20:00,18.632,18.725,18.546,18.654,2550000.0
2009-11-18 14:25:00,18.679,18.721,18.544,18.688,2350000.0
2009-11-18 14:30:00,18.675,18.749,18.55,18.55,2300000.0
2009-11-18 14:35:00,18.579,18.701,18.541,18.576,2550000.0
2009-11-18 14:40:00,18.591,18.709,18.548,18.643,2450000.0
2009-11-18 14:45:00,18.641,18.695,18.496,18.507,2050000.0
2009-11-18 14:50:00,18.548,18.675,18.515,18.565,2200000.0
2009-11-18 14:55:00,18.574,18.663,18.503,18.663,2250000.0
2009-11-18 15:00:00,18.625,18.698,18.53,18.667,2000000.0
2009-11-18 15:05:00,18.659,18.722,18.561,18.699,1750000.0
2009-11-18 15:10:00,18.58,18.702,18.542,18.555,2100000.0
2009-11-18 15:15:00,18.684,18.684,18.489,18.491,2200000.0
2009-11-18 15:20:00,18.586,18.674,18.477,18.507,2850000.0
2009-11-18 15:25:00,18.604,18.611,18.468,18.513,2150000.0
2009-11-18 15:30:00,18.513,18.604,18.439,18.591,1900000.0
2009-11-18 15:35:00,18.588,18.661,18.48,18.588,2200000.0
2009-11-18 15:40:00,18.544,18.659,18.459,18.561,2350000.0
2009-11-18 15:45:00,18.477,18.627,18.465,18.619,2000000.0
2009-11-18 15:50:00,18.58,18.649,18.468,18.624,2250000.0
2009-11-18 15:55:00,18.568,18.655,18.483,18.523,1950000.0
2009-11-18 16:00:00,18.483,18.624,18.448,18.554,2500000.0
2009-11-18 16:05:00,18.57,18.619,18.449,18.617,2350000.0
2009-11-18 16:10:00,18.602,18.635,18.47,18.49,2250000.0
2009-11-18 16:15:00,18.582,18.769,18.495,18.742,2200000.0
2009-11-18 16:20:00,18.739,18.749,18.569,18.71,2300000.0
2009-11-18 16:25:00,18.649,18.738,18.59,18.669,2350000.0
2009-11-18 16:30:00,18.731,18.758,18.571,18.657,2200000.0
2009-11-18 16:35:00,18.592,18.728,18.548,18.699,2250000.0
2009-11-18 16:40:00,18.622,18.74,18.54,18.703,2350000.0
2009-11-18 16:45:00,18.667,18.801,18.611,18.648,2350000.0
2009-11-18 16:50:00,18.646,18.782,18.589,18.69,2050000.0
2009-11-18 16:55:00,18.712,18.735,18.59,18.616,2450000.0
2009-11-18 17:00:00,18.622,18.728,18.527,18.556,1950000.0
2009-11-18 17:05:00,18.608,18.713,18.55,18.659,2350000.0
2009-11-18 17:10:00,18.667,18.667,18.474,18.474,2150000.0
2009-11-18 17:15:00,18.52,18.637,18.466,18.541,2350000.0
2009-11-18 17:20:00,18.626,18.65,18.488,18.617,2100000.0
2009-11-18 17:25:00,18.688,18.724,18.552,18.683,2300000.0
2009-11-18 17:30:00,18.579,18.692,18.491,18.596,2350000.0
2009-11-18 17:35:00,18.707,18.719,18.534,18.682,2300000.0
2009-11-18 17:40:00,18.626,18.726,18.55,18.584,2800000.0
2009-11-18 17:45:00,18.623,18.726,18.539,18.655,2400000.0
2009-11-18 17:50:00,18.663,18.69,18.536,18.617,2400000.0
2009-11-18 17:55:00,18.674,18.697,18.487,18.574,2450000.0
2009-11-18 18:00:00,18.554,18.701,18.52,18.691,2200000.0
2009-11-18 18:05:00,18.648,18.724,18.525,18.58,2800000.0
2009-11-18 18:10:00,18.606,18.694,18.544,18.676,3150000.0
2009-11-18 18:15:00,18.574,18.729,18.549,18.574,3700000.0
2009-11-18 18:20:00,18.599,18.763,18.557,18.575,5500000.0
2009-11-18 18:25:00,18.57,18.709,18.541,18.564,3600000.0
2009-11-18 18:30:00,18.57,18.718,18.532,18.586,4950000.0
2009-11-18 18:35:00,18.572,18.658,18.499,18.573,3050000.0
2009-11-18 18:40:00,18.569,18.673,18.499,18.582,6850000.0
2009-11-18 18:45:00,18.573,18.672,18.517,18.569,4450000.0
2009-11-18 18:50:00,18.575,18.702,18.519,18.609,4550000.0
2009-11-18 18:55:00,18.547,18.694,18.527,18.585,4900000.0
2009-11-18 19:00:00,18.699,18.744,18.545,18.649,2200000.0
2009-11-18 19:05:00,18.631,18.712,18.547,18.623,2250000.0
2009-11-18 19:10:00,18.584,18.733,18.574,18.6,2650000.0
2009-11-18 19:15:00,18.596,18.662,18.476,18.637,1900000.0
2009-11-18 19:20:00,18.518,18.655,18.485,18.59,2150000.0
2009-11-18 19:25:00,18.518,18.589,18.421,18.477,2200000.0
2009-11-18 19:30:00,18.587,18.587,18.415,18.439,1950000.0
2009-11-18 19:35:00,18.506,18.541,18.382,18.422,2000000.0
2009-11-18 19:40:00,18.424,18.558,18.381,18.451,2250000.0
2009-11-18 19:45:00,18.432,18.549,18.398,18.509,2100000.0
2009-11-18 19:50:00,18.545,18.545,18.408,18.431,2150000.0
2009-11-18 19:55:00,18.409,18.543,18.344,18.36,2400000.0
2009-11-18 20:00:00,18.469,18.501,18.315,18.436,2350000.0
2009-11-18 20:05:00,18.389,18.458,18.271,18.398,2350000.0
2009-11-18 20:10:00,18.395,18.489,18.271,18.45,2450000.0
2009-11-18 20:15:00,18.344,18.444,18.24,18.32,2300000.0
2009-11-18 20:20:00,18.365,18.403,18.245,18.267,2050000.0
2009-11-18 20:25:00,18.23,18.393,18.23,18.342,1800000.0
2009-11-18 20:30:00,18.335,18.488,18.272,18.435,2400000.0
2009-11-18 20:35:00,18.439,18.52,18.288,18.51,2050000.0
2009-11-18 20:40:00,18.386,18.476,18.318,18.463,2150000.0
2009-11-18 20:45:00,18.464,18.486,18.302,18.39,1950000.0
2009-11-18 20:50:00,18.322,18.473,18.307,18.348,2000000.0
2009-11-18 20:55:00,18.353,18.456,18.324,18.42,1900000.0
2009-11-18 21:00:00,18.42,18.51,18.326,18.368,2900000.0
2009-11-18 21:05:00,18.431,18.494,18.33,18.494,2500000.0
2009-11-18 21:10:00,18.479,18.514,18.335,18.472,2400000.0
2009-11-18 21:15:00,18.377,18.527,18.321,18.461,2200000.0
2009-11-18 21:20:00,18.514,18.548,18.38,18.389,2600000.0
2009-11-18 21:25:00,18.45,18.509,18.316,18.351,2050000.0
2009-11-18 21:30:00,18.467,18.531,18.308,18.409,2400000.0
2009-11-18 21:35:00,18.381,18.55,18.336,18.53,2350000.0
2009-11-18 21:40:00,18.469,18.518,18.38,18.499,2300000.0
2009-11-18 21:45:00,18.444,18.514,18.342,18.455,1750000.0
2009-11-18 21:50:00,18.468,18.533,18.289,18.322,2350000.0
2009-11-18 21:55:00,18.436,18.446,18.295,18.434,2150000.0
2009-11-18 22:00:00,18.446,18.462,18.282,18.427,2550000.0
2009-11-18 22:05:00,18.399,18.54,18.333,18.54,2700000.0
2009-11-18 22:10:00,18.469,18.55,18.312,18.399,2950000.0
2009-11-18 22:15:00,18.55,18.55,18.333,18.426,2600000.0
2009-11-18 22:20:00,18.39,18.55,18.312,18.54,3000000.0
2009-11-18 22:25:00,18.443,18.52,18.343,18.428,1900000.0
2009-11-18 22:30:00,18.394,18.544,18.373,18.419,2500000.0
2009-11-18 22:35:00,18.485,18.565,18.356,18.512,2150000.0
2009-11-18 22:40:00,18.494,18.529,18.345,18.514,2350000.0
2009-11-18 22:45:00,18.493,18.548,18.35,18.451,1900000.0
2009-11-18 22:50:00,18.521,18.523,18.389,18.517,2100000.0
2009-11-18 22:55:00,18.57,18.57,18.368,18.506,1950000.0
2009-11-18 23:00:00,18.525,18.578,18.331,18.434,2800000.0
2009-11-18 23:05:00,18.457,18.551,18.338,18.471,2600000.0
2009-11-18 23:10:00,18.466,18.55,18.375,18.484,2650000.0
2009-11-18 23:15:00,18.51,18.579,18.384,18.419,2000000.0
2009-11-18 23:20:00,18.5,18.557,18.407,18.509,2000000.0
2009-11-18 23:25:00,18.54,18.551,18.398,18.521,1550000.0
2009-11-18 23:30:00,18.493,18.53,18.375,18.395,1250000.0
2009-11-18 23:35:00,18.418,18.599,18.404,18.539,1350000.0
2009-11-18 23:40:00,18.397,18.55,18.384,18.399,1850000.0
2009-11-18 23:45:00,18.484,18.529,18.412,18.51,650000.0
2009-11-18 23:50:00,18.396,18.546,18.396,18.53,2150000.0
2009-11-18 23:55:00,18.528,18.572,18.413,18.438,1300000.0
2009-11-19 00:00:00,18.523,18.543,18.401,18.517,3100000.0
2009-11-19 00:05:00,18.57,18.612,18.402,18.562,2150000.0
2009-11-19 00:10:00,18.514,18.546,18.394,18.508,2550000.0
2009-11-19 00:15:00,18.44,18.6,18.428,18.6,2900000.0
2009-11-19 00:20:00,18.476,18.6,18.379,18.538,1450000.0
2009-11-19 00:25:00,18.469,18.61,18.382,18.6,1500000.0
2009-11-19 00:30:00,18.388,18.61,18.388,18.6,2850000.0
2009-11-19 00:35:00,18.59,18.61,18.59,18.6,2600000.0
2009-11-19 00:40:00,18.509,18.59,18.357,18.515,3200000.0
2009-11-19 00:45:00,18.52,18.59,18.408,18.57,7150000.0
2009-11-19 00:50:00,18.498,18.589,18.42,18.471,3200000.0
2009-11-19 00:55:00,18.583,18.583,18.428,18.547,1000000.0
2009-11-19 01:00:00,18.558,18.571,18.376,18.553,3150000.0
2009-11-19 01:05:00,18.504,18.627,18.434,18.475,3000000.0
2009-11-19 01:10:00,18.42,18.588,18.363,18.539,4050000.0
2009-11-19 01:15:00,18.584,18.639,18.473,18.54,3250000.0
2009-11-19 01:20:00,18.539,18.64,18.411,18.5,2300000.0
2009-11-19 01:25:00,18.428,18.605,18.394,18.49,2100000.0
2009-11-19 01:30:00,18.598,18.598,18.433,18.567,3050000.0
2009-11-19 01:35:00,18.498,18.624,18.452,18.47,3500000.0
2009-11-19 01:40:00,18.466,18.591,18.391,18.567,3400000.0
2009-11-19 01:45:00,18.463,18.609,18.444,18.553,3500000.0
2009-11-19 01:50:00,18.536,18.586,18.376,18.49,3550000.0
2009-11-19 01:55:00,18.519,18.568,18.433,18.529,2350000.0
2009-11-19 02:00:00,18.5,18.558,18.4,18.451,1800000.0
2009-11-19 02:05:00,18.465,18.572,18.394,18.527,3400000.0
2009-11-19 02:10:00,18.464,18.56,18.423,18.47,2000000.0
2009-11-19 02:15:00,18.495,18.618,18.35,18.514,3450000.0
2009-11-19 02:20:00,18.418,18.522,18.309,18.437,2150000.0
2009-11-19 02:25:00,18.472,18.526,18.323,18.471,3450000.0
2009-11-19 02:30:00,18.343,18.524,18.301,18.42,3500000.0
2009-11-19 02:35:00,18.407,18.507,18.301,18.445,1900000.0
2009-11-19 02:40:00,18.469,18.491,18.329,18.445,3350000.0
2009-11-19 02:45:00,18.53,18.546,18.337,18.49,3950000.0
2009-11-19 02:50:00,18.385,18.522,18.341,18.486,3250000.0
2009-11-19 02:55:00,18.348,18.502,18.332,18.352,4500000.0
2009-11-19 03:00:00,18.461,18.509,18.366,18.506,1400000.0
2009-11-19 03:05:00,18.433,18.526,18.37,18.441,1650000.0
2009-11-19 03:10:00,18.426,18.489,18.343,18.466,1350000.0
2009-11-19 03:15:00,18.407,18.488,18.326,18.425,2000000.0
2009-11-19 03:20:00,18.485,18.522,18.375,18.403,1350000.0
2009-11-19 03:25:00,18.421,18.577,18.347,18.49,1900000.0
2009-11-19 03:30:00,18.463,18.526,18.369,18.503,1300000.0
2009-11-19 03:35:00,18.423,18.532,18.397,18.459,1600000.0
2009-11-19 03:40:00,18.416,18.521,18.324,18.487,2100000.0
2009-11-19 03:45:00,18.509,18.545,18.387,18.449,2050000.0
2009-11-19 03:50:00,18.49,18.557,18.357,18.508,2350000.0
2009-11-19 03:55:00,18.41,18.603,18.395,18.578,2300000.0
2009-11-19 04:00:00,18.557,18.557,18.404,18.51,2000000.0
2009-11-19 04:05:00,18.509,18.546,18.403,18.466,2100000.0
2009-11-19 04:10:00,18.508,18.525,18.364,18.376,1900000.0
2009-11-19 04:15:00,18.501,18.528,18.364,18.51,2350000.0
2009-11-19 04:20:00,18.476,18.525,18.343,18.481,2300000.0
2009-11-19 04:25:00,18.47,18.521,18.362,18.473,1600000.0
2009-11-19 04:30:00,18.419,18.511,18.341,18.391,2300000.0
2009-11-19 04:35:00,18.507,18.532,18.332,18.455,1800000.0
2009-11-19 04:40:00,18.488,18.543,18.362,18.468,2250000.0
2009-11-19 04:45:00,18.393,18.53,18.371,18.427,1750000.0
2009-11-19 04:50:00,18.439,18.526,18.353,18.498,2150000.0
2009-11-19 04:55:00,18.388,18.544,18.341,18.479,1900000.0
2009-11-19 05:00:00,18.412,18.503,18.339,18.458,2100000.0
2009-11-19 05:05:00,18.449,18.526,18.324,18.363,1850000.0
2009-11-19 05:10:00,18.391,18.52,18.325,18.499,2450000.0
2009-11-19 05:15:00,18.5,18.531,18.359,18.359,2250000.0
2009-11-19 05:20:00,18.454,18.541,18.367,18.478,2150000.0
2009-11-19 05:25:00,18.443,18.508,18.359,18.48,2000000.0
2009-11-19 05:30:00,18.481,18.508,18.32,18.47,1900000.0
2009-11-19 05:35:00,18.498,18.543,18.383,18.5,2900000.0
2009-11-19 05:40:00,18.487,18.551,18.361,18.512,2600000.0
2009-11-19 05:45:00,18.47,18.558,18.386,18.534,2300000.0
2009-11-19 05:50:00,18.458,18.56,18.309,18.519,2250000.0
2009-11-19 05:55:00,18.473,18.572,18.326,18.46,1750000.0
2009-11-19 06:00:00,18.423,18.521,18.375,18.45,2050000.0
2009-11-19 06:05:00,18.411,18.542,18.377,18.496,1950000.0
2009-11-19 06:10:00,18.436,18.528,18.33,18.505,2100000.0
2009-11-19 06:15:00,18.446,18.529,18.357,18.494,1850000.0
2009-11-19 06:20:00,18.387,18.516,18.308,18.335,2450000.0
2009-11-19 06:25:00,18.415,18.481,18.32,18.407,2200000.0
2009-11-19 06:30:00,18.47,18.47,18.286,18.35,2200000.0
2009-11-19 06:35:00,18.319,18.47,18.31,18.456,2400000.0
2009-11-19 06:40:00,18.431,18.475,18.322,18.458,2500000.0
2009-11-19 06:45:00,18.394,18.48,18.316,18.316,2000000.0
2009-11-19 06:50:00,18.347,18.499,18.305,18.438,2250000.0
2009-11-19 06:55:00,18.34,18.469,18.298,18.44,2550000.0
2009-11-19 07:00:00,18.377,18.477,18.27,18.463,2250000.0
2009-11-19 07:05:00,18.328,18.468,18.28,18.4,2450000.0
2009-11-19 07:10:00,18.354,18.48,18.277,18.395,3150000.0
2009-11-19 07:15:00,18.403,18.446,18.258,18.365,3250000.0
2009-11-19 07:20:00,18.308,18.416,18.26,18.329,2050000.0
2009-11-19 07:25:00,18.4,18.43,18.278,18.38,2000000.0
2009-11-19 07:30:00,18.368,18.439,18.253,18.281,2250000.0
2009-11-19 07:35:00,18.392,18.421,18.257,18.331,2150000.0
2009-11-19 07:40:00,18.344,18.418,18.245,18.275,2400000.0
2009-11-19 07:45:00,18.298,18.455,18.278,18.386,3200000.0
2009-11-19 07:50:00,18.296,18.494,18.261,18.394,3400000.0
2009-11-19 07:55:00,18.402,18.469,18.283,18.421,3400000.0
2009-11-19 08:00:00,18.426,18.481,18.288,18.342,2150000.0
2009-11-19 08:05:00,18.358,18.53,18.266,18.53,2200000.0
2009-11-19 08:10:00,18.358,18.444,18.283,18.331,2250000.0
2009-11-19 08:15:00,18.477,18.515,18.321,18.351,2600000.0
2009-11-19 08:20:00,18.413,18.496,18.359,18.394,2400000.0
2009-11-19 08:25:00,18.425,18.572,18.352,18.466,2750000.0
2009-11-19 08:30:00,18.361,18.515,18.359,18.383,2250000.0
2009-11-19 08:35:00,18.52,18.566,18.347,18.403,2050000.0
2009-11-19 08:40:00,18.453,18.51,18.323,18.403,2200000.0
2009-11-19 08:45:00,18.448,18.509,18.312,18.464,2700000.0
2009-11-19 08:50:00,18.408,18.495,18.31,18.422,2150000.0
2009-11-19 08:55:00,18.453,18.503,18.336,18.394,2200000.0
2009-11-19 09:00:00,18.386,18.495,18.34,18.369,2600000.0
2009-11-19 09:05:00,18.505,18.521,18.375,18.501,3300000.0
2009-11-19 09:10:00,18.448,18.53,18.363,18.517,2500000.0
2009-11-19 09:15:00,18.493,18.552,18.368,18.516,2250000.0
2009-11-19 09:20:00,18.513,18.539,18.357,18.487,3000000.0
2009-11-19 09:25:00,18.375,18.577,18.375,18.522,2500000.0
2009-11-19 09:30:00,18.444,18.551,18.341,18.412,2550000.0
2009-11-19 09:35:00,18.386,18.572,18.361,18.462,2400000.0
2009-11-19 09:40:00,18.409,18.531,18.386,18.438,2500000.0
2009-11-19 09:45:00,18.341,18.49,18.322,18.425,3000000.0
2009-11-19 09:50:00,18.424,18.47,18.281,18.337,2250000.0
2009-11-19 09:55:00,18.36,18.452,18.255,18.313,2900000.0
2009-11-19 10:00:00,18.325,18.437,18.267,18.399,2350000.0
2009-11-19 10:05:00,18.307,18.447,18.234,18.362,2700000.0
2009-11-19 10:10:00,18.257,18.382,18.222,18.326,2650000.0
2009-11-19 10:15:00,18.202,18.331,18.137,18.282,2200000.0
2009-11-19 10:20:00,18.235,18.333,18.159,18.166,2600000.0
2009-11-19 10:25:00,18.167,18.32,18.158,18.289,2100000.0
2009-11-19 10:30:00,18.222,18.328,18.167,18.232,2450000.0
2009-11-19 10:35:00,18.296,18.331,18.13,18.13,2100000.0
2009-11-19 10:40:00,18.2,18.311,18.155,18.261,2250000.0
2009-11-19 10:45:00,18.165,18.327,18.163,18.251,2300000.0
2009-11-19 10:50:00,18.226,18.291,18.131,18.152,2400000.0
2009-11-19 10:55:00,18.112,18.298,18.112,18.129,1950000.0
2009-11-19 11:00:00,18.18,18.314,18.124,18.28,2450000.0
2009-11-19 11:05:00,18.221,18.338,18.17,18.261,2250000.0
2009-11-19 11:10:00,18.193,18.298,18.074,18.086,2150000.0
2009-11-19 11:15:00,18.077,18.191,18.008,18.158,2100000.0
2009-11-19 11:20:00,18.067,18.26,18.028,18.113,2250000.0
2009-11-19 11:25:00,18.105,18.265,18.08,18.129,2400000.0
2009-11-19 11:30:00,18.105,18.227,18.071,18.162,2200000.0
2009-11-19 11:35:00,18.089,18.258,18.055,18.184,2150000.0
2009-11-19 11:40:00,18.169,18.262,18.087,18.232,2550000.0
2009-11-19 11:45:00,18.185,18.301,18.096,18.096,2150000.0
2009-11-19 11:50:00,18.162,18.281,18.081,18.146,2150000.0
2009-11-19 11:55:00,18.176,18.244,18.094,18.094,2050000.0
2009-11-19 12:00:00,18.203,18.258,18.045,18.146,2700000.0
2009-11-19 12:05:00,18.231,18.283,18.107,18.192,2350000.0
2009-11-19 12:10:00,18.206,18.268,18.105,18.258,2050000.0
2009-11-19 12:15:00,18.192,18.31,18.138,18.195,2300000.0
2009-11-19 12:20:00,18.152,18.294,18.144,18.254,2950000.0
2009-11-19 12:25:00,18.267,18.269,18.116,18.242,2000000.0
2009-11-19 12:30:00,18.171,18.276,18.119,18.146,2000000.0
2009-11-19 12:35:00,18.245,18.35,18.157,18.177,2200000.0
2009-11-19 12:40:00,18.279,18.284,18.11,18.169,2250000.0
2009-11-19 12:45:00,18.231,18.291,18.132,18.209,2150000.0
2009-11-19 12:50:00,18.173,18.295,18.114,18.242,2250000.0
2009-11-19 12:55:00,18.166,18.305,18.145,18.21,2000000.0
2009-11-19 13:00:00,18.272,18.286,18.083,18.24,2250000.0
2009-11-19 13:05:00,18.137,18.309,18.106,18.162,2350000.0
2009-11-19 13:10:00,18.178,18.242,18.064,18.184,2200000.0
2009-11-19 13:15:00,18.148,18.27,18.046,18.146,2350000.0
2009-11-19 13:20:00,18.167,18.224,18.029,18.213,2200000.0
2009-11-19 13:25:00,18.155,18.206,17.974,18.065,2300000.0
2009-11-19 13:30:00,18.148,18.19,18.03,18.12,2350000.0
2009-11-19 13:35:00,18.155,18.202,18.051,18.151,2150000.0
2009-11-19 13:40:00,18.179,18.206,18.006,18.135,2650000.0
2009-11-19 13:45:00,18.137,18.203,18.012,18.076,2200000.0
2009-11-19 13:50:00,18.063,18.192,18.033,18.121,2000000.0
2009-11-19 13:55:00,18.167,18.177,18.029,18.104,2100000.0
2009-11-19 14:00:00,18.144,18.207,18.034,18.189,2350000.0
2009-11-19 14:05:00,18.148,18.19,17.997,18.16,2150000.0
2009-11-19 14:10:00,18.034,18.232,17.98,18.102,2300000.0
2009-11-19 14:15:00,18.139,18.216,18.038,18.072,2350000.0
2009-11-19 14:20:00,18.074,18.192,18.017,18.132,2550000.0
2009-11-19 14:25:00,18.056,18.168,17.997,18.158,2350000.0
2009-11-19 14:30:00,18.167,18.209,18.018,18.029,2300000.0
2009-11-19 14:35:00,18.076,18.213,18.037,18.078,2550000.0
2009-11-19 14:40:00,18.097,18.186,18.033,18.147,2450000.0
2009-11-19 14:45:00,18.157,18.211,18.038,18.08,2050000.0
2009-11-19 14:50:00,18.087,18.221,18.07,18.132,2200000.0
2009-11-19 14:55:00,18.121,18.264,18.067,18.264,2450000.0
2009-11-19 15:00:00,18.184,18.304,18.098,18.236,2000000.0
2009-11-19 15:05:00,18.246,18.312,18.121,18.272,2000000.0
2009-11-19 15:10:00,18.176,18.321,18.086,18.194,2100000.0
2009-11-19 15:15:00,18.31,18.364,18.154,18.205,2200000.0
2009-11-19 15:20:00,18.284,18.372,18.184,18.271,2850000.0
2009-11-19 15:25:00,18.365,18.396,18.249,18.298,2150000.0
2009-11-19 15:30:00,18.32,18.387,18.183,18.352,1900000.0
2009-11-19 15:35:00,18.362,18.391,18.187,18.29,2200000.0
2009-11-19 15:40:00,18.251,18.424,18.224,18.325,2350000.0
2009-11-19 15:45:00,18.23,18.387,18.23,18.365,2000000.0
2009-11-19 15:50:00,18.333,18.391,18.223,18.356,2250000.0
2009-11-19 15:55:00,18.308,18.381,18.2,18.281,1950000.0
2009-11-19 16:00:00,18.217,18.384,18.213,18.333,2500000.0
2009-11-19 16:05:00,18.316,18.407,18.194,18.407,2300000.0
2009-11-19 16:10:00,18.435,18.44,18.247,18.312,2250000.0
2009-11-19 16:15:00,18.425,18.474,18.297,18.452,2200000.0
2009-11-19 16:20:00,18.45,18.47,18.31,18.434,2300000.0
2009-11-19 16:25:00,18.37,18.479,18.295,18.401,2350000.0
2009-11-19 16:30:00,18.449,18.483,18.269,18.397,2200000.0
2009-11-19 16:35:00,18.312,18.436,18.251,18.367,2250000.0
2009-11-19 16:40:00,18.28,18.362,18.168,18.256,2350000.0
2009-11-19 16:45:00,18.243,18.345,18.198,18.198,2350000.0
2009-11-19 16:50:00,18.212,18.329,18.1,18.171,2050000.0
2009-11-19 16:55:00,18.079,18.309,18.079,18.207,2450000.0
2009-11-19 17:00:00,18.229,18.335,18.152,18.175,1950000.0
2009-11-19 17:05:00,18.238,18.327,18.162,18.305,2350000.0
2009-11-19 17:10:00,18.294,18.342,18.167,18.19,2150000.0
2009-11-19 17:15:00,18.229,18.322,18.115,18.186,2350000.0
2009-11-19 17:20:00,18.294,18.389,18.151,18.301,2100000.0
2009-11-19 17:25:00,18.356,18.381,18.157,18.333,2300000.0
2009-11-19 17:30:00,18.243,18.338,18.158,18.203,2350000.0
2009-11-19 17:35:00,18.318,18.35,18.187,18.344,2300000.0
2009-11-19 17:40:00,18.274,18.362,18.195,18.208,2800000.0
2009-11-19 17:45:00,18.247,18.331,18.121,18.214,2400000.0
2009-11-19 17:50:00,18.194,18.25,18.056,18.191,2400000.0
2009-11-19 17:55:00,18.239,18.29,18.089,18.13,2450000.0
2009-11-19 18:00:00,18.109,18.261,18.109,18.261,2200000.0
2009-11-19 18:05:00,18.225,18.275,18.059,18.059,2800000.0
2009-11-19 18:10:00,18.079,18.186,18.021,18.186,3150000.0
2009-11-19 18:15:00,18.097,18.198,18.054,18.076,3700000.0
2009-11-19 18:20:00,18.138,18.261,18.086,18.101,5500000.0
2009-11-19 18:25:00,18.102,18.271,18.033,18.134,3600000.0
2009-11-19 18:30:00,18.122,18.31,18.104,18.171,4950000.0
2009-11-19 18:35:00,18.178,18.277,18.123,18.166,3050000.0
2009-11-19 18:40:00,18.178,18.253,18.12,18.22,6850000.0
2009-11-19 18:45:00,18.194,18.297,18.132,18.242,4450000.0
2009-11-19 18:50:00,18.174,18.289,18.136,18.232,4550000.0
2009-11-19 18:55:00,18.201,18.351,18.177,18.337,4900000.0
2009-11-19 19:00:00,18.341,18.412,18.19,18.261,2050000.0
2009-11-19 19:05:00,18.241,18.349,18.195,18.258,2350000.0
2009-11-19 19:10:00,18.224,18.409,18.181,18.212,2650000.0
2009-11-19 19:15:00,18.262,18.407,18.224,18.366,1900000.0
2009-11-19 19:20:00,18.244,18.474,18.244,18.421,2150000.0
2009-11-19 19:25:00,18.358,18.485,18.319,18.364,2200000.0
2009-11-19 19:30:00,18.444,18.503,18.269,18.401,1950000.0
2009-11-19 19:35:00,18.505,18.547,18.347,18.381,2000000.0
2009-11-19 19:40:00,18.38,18.475,18.311,18.365,2250000.0
2009-11-19 19:45:00,18.37,18.482,18.323,18.433,2100000.0
2009-11-19 19:50:00,18.441,18.463,18.298,18.332,2150000.0
2009-11-19 19:55:00,18.313,18.441,18.265,18.335,2400000.0
2009-11-19 20:00:00,18.404,18.451,18.251,18.444,2350000.0
2009-11-19 20:05:00,18.378,18.455,18.269,18.391,2350000.0
2009-11-19 20:10:00,18.405,18.484,18.273,18.378,2450000.0
2009-11-19 20:15:00,18.32,18.419,18.248,18.315,2300000.0
2009-11-19 20:20:00,18.377,18.423,18.247,18.304,2050000.0
2009-11-19 20:25:00,18.291,18.456,18.278,18.386,1800000.0
2009-11-19 20:30:00,18.37,18.494,18.249,18.426,2400000.0
2009-11-19 20:35:00,18.418,18.448,18.273,18.377,2050000.0
2009-11-19 20:40:00,18.369,18.52,18.292,18.51,2250000.0
2009-11-19 20:45:00,18.456,18.496,18.321,18.389,2000000.0
2009-11-19 20:50:00,18.316,18.459,18.305,18.326,2000000.0
2009-11-19 20:55:00,18.37,18.504,18.348,18.466,1900000.0
2009-11-19 21:00:00,18.467,18.53,18.357,18.382,3100000.0
2009-11-19 21:05:00,18.437,18.467,18.295,18.436,2500000.0
2009-11-19 21:10:00,18.406,18.53,18.301,18.52,2350000.0
2009-11-19 21:15:00,18.339,18.53,18.301,18.417,2250000.0
2009-11-19 21:20:00,18.444,18.518,18.286,18.427,2600000.0
2009-11-19 21:25:00,18.497,18.525,18.303,18.362,2250000.0
2009-11-19 21:30:00,18.464,18.527,18.337,18.383,2400000.0
2009-11-19 21:35:00,18.363,18.517,18.336,18.44,1950000.0
2009-11-19 21:40:00,18.479,18.53,18.355,18.503,2300000.0
2009-11-19 21:45:00,18.443,18.499,18.344,18.499,1650000.0
2009-11-19 21:50:00,18.512,18.574,18.397,18.421,2250000.0
2009-11-19 21:55:00,18.549,18.581,18.38,18.521,2150000.0
2009-11-19 22:00:00,18.505,18.537,18.322,18.517,2550000.0
2009-11-19 22:05:00,18.455,18.575,18.372,18.454,1950000.0
2009-11-19 22:10:00,18.502,18.52,18.368,18.446,2750000.0
2009-11-19 22:15:00,18.489,18.555,18.352,18.451,2400000.0
2009-11-19 22:20:00,18.443,18.534,18.378,18.512,2950000.0
2009-11-19 22:25:00,18.502,18.556,18.392,18.465,1200000.0
2009-11-19 22:30:00,18.403,18.573,18.403,18.479,2600000.0
2009-11-19 22:35:00,18.501,18.528,18.386,18.511,2150000.0
2009-11-19 22:40:00,18.48,18.558,18.358,18.51,2500000.0
2009-11-19 22:45:00,18.491,18.561,18.389,18.462,1900000.0
2009-11-19 22:50:00,18.525,18.548,18.392,18.522,2100000.0
2009-11-19 22:55:00,18.472,18.534,18.391,18.514,2150000.0
2009-11-19 23:00:00,18.505,18.545,18.344,18.451,2800000.0
2009-11-19 23:05:00,18.52,18.521,18.355,18.47,2600000.0
2009-11-19 23:10:00,18.443,18.536,18.363,18.363,2700000.0
2009-11-19 23:15:00,18.47,18.529,18.322,18.349,2000000.0
2009-11-19 23:20:00,18.454,18.499,18.323,18.47,1600000.0
2009-11-19 23:25:00,18.456,18.527,18.34,18.443,800000.0
2009-11-19 23:30:00,18.475,18.529,18.354,18.354,1950000.0
2009-11-19 23:35:00,18.418,18.508,18.362,18.464,2250000.0
2009-11-19 23:40:00,18.328,18.508,18.285,18.38,1900000.0
2009-11-19 23:45:00,18.44,18.537,18.352,18.399,2100000.0
2009-11-19 23:50:00,18.384,18.504,18.36,18.471,2050000.0
2009-11-19 23:55:00,18.473,18.502,18.329,18.485,2100000.0
2009-11-20 00:00:00,18.496,18.543,18.356,18.466,3100000.0
2009-11-20 00:05:00,18.388,18.52,18.379,18.5,2850000.0
2009-11-20 00:10:00,18.479,18.545,18.34,18.479,2300000.0
2009-11-20 00:15:00,18.424,18.529,18.361,18.49,2050000.0
2009-11-20 00:20:00,18.388,18.51,18.339,18.51,2650000.0
2009-11-20 00:25:00,18.51,18.51,18.381,18.51,1650000.0
2009-11-20 00:30:00,18.348,18.53,18.348,18.51,2050000.0
2009-11-20 00:35:00,18.437,18.51,18.368,18.51,5650000.0
2009-11-20 00:40:00,18.469,18.512,18.333,18.5,2600000.0
2009-11-20 00:45:00,18.48,18.52,18.363,18.51,5350000.0
2009-11-20 00:50:00,18.458,18.51,18.38,18.401,2500000.0
2009-11-20 00:55:00,18.49,18.5,18.342,18.452,800000.0
2009-11-20 01:00:00,18.486,18.55,18.328,18.472,2750000.0
2009-11-20 01:05:00,18.425,18.534,18.341,18.348,3000000.0
2009-11-20 01:10:00,18.382,18.515,18.306,18.436,3600000.0
2009-11-20 01:15:00,18.468,18.523,18.303,18.417,3950000.0
2009-11-20 01:20:00,18.438,18.492,18.328,18.491,2300000.0
2009-11-20 01:25:00,18.405,18.494,18.297,18.464,2200000.0
2009-11-20 01:30:00,18.486,18.512,18.35,18.467,3000000.0
2009-11-20 01:35:00,18.406,18.514,18.323,18.494,3950000.0
2009-11-20 01:40:00,18.429,18.502,18.301,18.471,3400000.0
2009-11-20 01:45:00,18.377,18.49,18.316,18.48,3450000.0
2009-11-20 01:50:00,18.505,18.52,18.358,18.473,2950000.0
2009-11-20 01:55:00,18.46,18.493,18.361,18.466,2500000.0
2009-11-20 02:00:00,18.46,18.497,18.355,18.377,1800000.0
2009-11-20 02:05:00,18.392,18.505,18.342,18.485,3400000.0
2009-11-20 02:10:00,18.424,18.504,18.361,18.49,2200000.0
2009-11-20 02:15:00,18.48,18.553,18.338,18.468,3100000.0
2009-11-20 02:20:00,18.408,18.53,18.36,18.418,2300000.0
2009-11-20 02:25:00,18.463,18.567,18.341,18.487,3450000.0
2009-11-20 02:30:00,18.334,18.528,18.332,18.448,3500000.0
2009-11-20 02:35:00,18.434,18.542,18.36,18.486,2250000.0
2009-11-20 02:40:00,18.49,18.571,18.361,18.472,3100000.0
2009-11-20 02:45:00,18.383,18.51,18.335,18.475,3750000.0
2009-11-20 02:50:00,18.37,18.508,18.321,18.473,3250000.0
2009-11-20 02:55:00,18.344,18.524,18.33,18.33,3800000.0
2009-11-20 03:00:00,18.449,18.467,18.322,18.408,1350000.0
2009-11-20 03:05:00,18.432,18.49,18.314,18.417,1800000.0
2009-11-20 03:10:00,18.384,18.465,18.3,18.355,1550000.0
2009-11-20 03:15:00,18.385,18.455,18.283,18.344,1450000.0
2009-11-20 03:20:00,18.401,18.419,18.258,18.335,1750000.0
2009-11-20 03:25:00,18.284,18.408,18.258,18.364,1900000.0
2009-11-20 03:30:00,18.368,18.416,18.31,18.381,1300000.0
2009-11-20 03:35:00,18.298,18.419,18.277,18.294,1750000.0
2009-11-20 03:40:00,18.306,18.403,18.206,18.377,1750000.0
2009-11-20 03:45:00,18.301,18.417,18.268,18.335,2250000.0
2009-11-20 03:50:00,18.413,18.475,18.272,18.392,2350000.0
2009-11-20 03:55:00,18.286,18.467,18.228,18.37,2300000.0
2009-11-20 04:00:00,18.404,18.414,18.251,18.295,2000000.0
2009-11-20 04:05:00,18.339,18.404,18.248,18.383,1600000.0
2009-11-20 04:10:00,18.389,18.391,18.244,18.269,1750000.0
2009-11-20 04:15:00,18.374,18.395,18.199,18.259,3400000.0
2009-11-20 04:20:00,18.331,18.42,18.205,18.337,2550000.0
2009-11-20 04:25:00,18.26,18.391,18.232,18.354,1450000.0
2009-11-20 04:30:00,18.288,18.393,18.178,18.234,2300000.0
2009-11-20 04:35:00,18.373,18.426,18.246,18.333,1800000.0
2009-11-20 04:40:00,18.356,18.398,18.218,18.324,2400000.0
2009-11-20 04:45:00,18.277,18.412,18.259,18.316,2000000.0
2009-11-20 04:50:00,18.301,18.45,18.225,18.366,2200000.0
2009-11-20 04:55:00,18.278,18.45,18.2,18.349,2250000.0
2009-11-20 05:00:00,18.295,18.371,18.227,18.311,2100000.0
2009-11-20 05:05:00,18.288,18.45,18.215,18.298,1850000.0
2009-11-20 05:10:00,18.266,18.438,18.224,18.404,2700000.0
2009-11-20 05:15:00,18.323,18.403,18.234,18.243,2350000.0
2009-11-20 05:20:00,18.326,18.396,18.248,18.396,2150000.0
2009-11-20 05:25:00,18.353,18.489,18.264,18.373,2300000.0
2009-11-20 05:30:00,18.389,18.439,18.263,18.408,1800000.0
2009-11-20 05:35:00,18.416,18.441,18.249,18.394,2900000.0
2009-11-20 05:40:00,18.396,18.5,18.277,18.413,1950000.0
2009-11-20 05:45:00,18.353,18.439,18.273,18.429,2200000.0
2009-11-20 05:50:00,18.342,18.46,18.265,18.429,2450000.0
2009-11-20 05:55:00,18.391,18.462,18.307,18.403,1800000.0
2009-11-20 06:00:00,18.417,18.515,18.279,18.402,2500000.0
2009-11-20 06:05:00,18.312,18.453,18.288,18.411,1800000.0
2009-11-20 06:10:00,18.384,18.53,18.269,18.53,1950000.0
2009-11-20 06:15:00,18.402,18.53,18.293,18.451,1900000.0
2009-11-20 06:20:00,18.388,18.481,18.285,18.352,2300000.0
2009-11-20 06:25:00,18.429,18.468,18.321,18.4,2200000.0
2009-11-20 06:30:00,18.46,18.506,18.325,18.373,2200000.0
2009-11-20 06:35:00,18.354,18.488,18.336,18.483,2400000.0
2009-11-20 06:40:00,18.454,18.493,18.312,18.476,2500000.0
2009-11-20 06:45:00,18.438,18.503,18.346,18.346,2000000.0
2009-11-20 06:50:00,18.365,18.509,18.307,18.49,2250000.0
2009-11-20 06:55:00,18.403,18.539,18.364,18.461,2700000.0
2009-11-20 07:00:00,18.422,18.529,18.36,18.529,2250000.0
2009-11-20 07:05:00,18.417,18.531,18.336,18.455,2450000.0
2009-11-20 07:10:00,18.417,18.571,18.341,18.496,3150000.0
2009-11-20 07:15:00,18.466,18.516,18.331,18.453,3250000.0
2009-11-20 07:20:00,18.37,18.56,18.341,18.56,1950000.0
2009-11-20 07:25:00,18.478,18.534,18.318,18.451,2000000.0
2009-11-20 07:30:00,18.457,18.511,18.325,18.387,2250000.0
2009-11-20 07:35:00,18.511,18.529,18.335,18.471,2150000.0
2009-11-20 07:40:00,18.446,18.546,18.339,18.398,2400000.0
2009-11-20 07:45:00,18.378,18.556,18.375,18.479,3550000.0
2009-11-20 07:50:00,18.421,18.555,18.371,18.515,3400000.0
2009-11-20 07:55:00,18.504,18.562,18.399,18.51,3650000.0
2009-11-20 08:00:00,18.525,18.576,18.428,18.466,2150000.0
2009-11-20 08:05:00,18.476,18.595,18.394,18.444,2650000.0
2009-11-20 08:10:00,18.435,18.547,18.403,18.411,2250000.0
2009-11-20 08:15:00,18.509,18.542,18.384,18.4,2800000.0
2009-11-20 08:20:00,18.446,18.55,18.386,18.428,2400000.0
2009-11-20 08:25:00,18.433,18.579,18.336,18.494,2750000.0
2009-11-20 08:30:00,18.383,18.573,18.383,18.444,2250000.0
2009-11-20 08:35:00,18.571,18.571,18.385,18.443,1900000.0
2009-11-20 08:40:00,18.489,18.54,18.374,18.41,2200000.0
2009-11-20 08:45:00,18.462,18.511,18.36,18.481,2700000.0
2009-11-20 08:50:00,18.41,18.477,18.298,18.388,2150000.0
2009-11-20 08:55:00,18.433,18.491,18.345,18.439,2100000.0
2009-11-20 09:00:00,18.41,18.53,18.316,18.384,2900000.0
2009-11-20 09:05:00,18.537,18.552,18.391,18.523,3300000.0
2009-11-20 09:10:00,18.481,18.535,18.38,18.5,2550000.0
2009-11-20 09:15:00,18.48,18.517,18.35,18.482,2250000.0
2009-11-20 09:20:00,18.493,18.517,18.364,18.475,3000000.0
2009-11-20 09:25:00,18.372,18.532,18.344,18.501,2500000.0
2009-11-20 09:30:00,18.42,18.509,18.311,18.376,2550000.0
2009-11-20 09:35:00,18.347,18.514,18.328,18.374,2400000.0
2009-11-20 09:40:00,18.34,18.493,18.312,18.397,2500000.0
2009-11-20 09:45:00,18.273,18.503,18.273,18.445,3000000.0
2009-11-20 09:50:00,18.429,18.5,18.309,18.403,2250000.0
2009-11-20 09:55:00,18.451,18.552,18.339,18.423,2900000.0
2009-11-20 10:00:00,18.386,18.509,18.338,18.494,2350000.0
2009-11-20 10:05:00,18.423,18.465,18.32,18.44,2700000.0
2009-11-20 10:10:00,18.367,18.495,18.283,18.461,2650000.0
2009-11-20 10:15:00,18.321,18.467,18.273,18.461,2200000.0
2009-11-20 10:20:00,18.367,18.458,18.31,18.34,2600000.0
2009-11-20 10:25:00,18.318,18.46,18.308,18.438,2100000.0
2009-11-20 10:30:00,18.383,18.526,18.293,18.41,2450000.0
2009-11-20 10:35:00,18.439,18.533,18.313,18.355,2100000.0
2009-11-20 10:40:00,18.402,18.523,18.346,18.459,2250000.0
2009-11-20 10:45:00,18.354,18.493,18.354,18.482,2300000.0
2009-11-20 10:50:00,18.459,18.484,18.305,18.331,2400000.0
2009-11-20 10:55:00,18.285,18.445,18.276,18.276,1950000.0
2009-11-20 11:00:00,18.36,18.46,18.237,18.358,2450000.0
2009-11-20 11:05:00,18.297,18.403,18.236,18.32,2250000.0
2009-11-20 11:10:00,18.237,18.424,18.193,18.304,2150000.0
2009-11-20 11:15:00,18.266,18.407,18.232,18.398,2100000.0
2009-11-20 11:20:00,18.241,18.386,18.241,18.276,2250000.0
2009-11-20 11:25:00,18.266,18.418,18.237,18.261,2400000.0
2009-11-20 11:30:00,18.244,18.394,18.22,18.326,2200000.0
2009-11-20 11:35:00,18.218,18.362,18.202,18.299,2150000.0
2009-11-20 11:40:00,18.265,18.389,18.222,18.33,2550000.0
2009-11-20 11:45:00,18.249,18.386,18.189,18.197,2150000.0
2009-11-20 11:50:00,18.243,18.323,18.151,18.22,2150000.0
2009-11-20 11:55:00,18.243,18.332,18.168,18.2,2050000.0
2009-11-20 12:00:00,18.281,18.332,18.145,18.183,2700000.0
2009-11-20 12:05:00,18.277,18.307,18.133,18.276,2350000.0
2009-11-20 12:10:00,18.287,18.317,18.169,18.305,2050000.0
2009-11-20 12:15:00,18.233,18.363,18.201,18.265,2300000.0
2009-11-20 12:20:00,18.31,18.359,18.192,18.312,2950000.0
2009-11-20 12:25:00,18.334,18.34,18.177,18.337,2000000.0
2009-11-20 12:30:00,18.242,18.384,18.192,18.225,2000000.0
2009-11-20 12:35:00,18.312,18.348,18.187,18.219,2200000.0
2009-11-20 12:40:00,18.311,18.329,18.166,18.238,2250000.0
2009-11-20 12:45:00,18.287,18.356,18.182,18.259,2150000.0
2009-11-20 12:50:00,18.235,18.362,18.185,18.274,2400000.0
2009-11-20 12:55:00,18.215,18.347,18.178,18.24,2000000.0
2009-11-20 13:00:00,18.332,18.358,18.177,18.299,2250000.0
2009-11-20 13:05:00,18.221,18.365,18.172,18.23,2350000.0
2009-11-20 13:10:00,18.242,18.299,18.153,18.234,2200000.0
2009-11-20 13:15:00,18.195,18.347,18.166,18.213,2350000.0
2009-11-20 13:20:00,18.244,18.319,18.121,18.281,2200000.0
2009-11-20 13:25:00,18.272,18.341,18.145,18.207,2300000.0
2009-11-20 13:30:00,18.284,18.307,18.151,18.208,2350000.0
2009-11-20 13:35:00,18.259,18.317,18.155,18.272,2150000.0
2009-11-20 13:40:00,18.298,18.299,18.12,18.258,2650000.0
2009-11-20 13:45:00,18.235,18.325,18.167,18.242,2200000.0
2009-11-20 13:50:00,18.182,18.299,18.119,18.198,2000000.0
2009-11-20 13:55:00,18.281,18.306,18.067,18.166,2100000.0
2009-11-20 14:00:00,18.174,18.228,18.025,18.169,2350000.0
2009-11-20 14:05:00,18.137,18.183,17.989,18.108,2150000.0
2009-11-20 14:10:00,18.002,18.153,17.992,18.066,2300000.0
2009-11-20 14:15:00,18.1,18.162,17.993,18.087,2350000.0
2009-11-20 14:20:00,18.073,18.183,17.991,18.088,2550000.0
2009-11-20 14:25:00,18.062,18.159,17.979,18.134,2350000.0
2009-11-20 14:30:00,18.122,18.177,18.022,18.023,2300000.0
2009-11-20 14:35:00,18.042,18.181,17.939,17.943,2550000.0
2009-11-20 14:40:00,17.944,18.122,17.874,18.002,2450000.0
2009-11-20 14:45:00,18.037,18.121,17.923,17.968,2050000.0
2009-11-20 14:50:00,17.949,18.134,17.943,18.041,2200000.0
2009-11-20 14:55:00,18.023,18.121,17.93,18.1,2300000.0
2009-11-20 15:00:00,18.077,18.181,17.984,18.111,2000000.0
2009-11-20 15:05:00,18.125,18.183,17.993,18.143,1750000.0
2009-11-20 15:10:00,18.005,18.121,17.946,18.011,2100000.0
2009-11-20 15:15:00,18.151,18.164,18.008,18.008,2050000.0
2009-11-20 15:20:00,18.09,18.15,17.994,18.039,2850000.0
2009-11-20 15:25:00,18.119,18.155,17.983,18.089,2150000.0
2009-11-20 15:30:00,18.08,18.22,17.993,18.164,1900000.0
2009-11-20 15:35:00,18.162,18.232,18.036,18.098,2200000.0
2009-11-20 15:40:00,18.015,18.201,18.015,18.158,2350000.0
2009-11-20 15:45:00,18.064,18.222,18.035,18.201,2000000.0
2009-11-20 15:50:00,18.168,18.227,18.027,18.189,2250000.0
2009-11-20 15:55:00,18.124,18.224,18.027,18.138,1950000.0
2009-11-20 16:00:00,18.066,18.25,18.066,18.205,2500000.0
2009-11-20 16:05:00,18.221,18.251,18.042,18.175,2200000.0
2009-11-20 16:10:00,18.187,18.233,18.059,18.082,2250000.0
2009-11-20 16:15:00,18.193,18.232,18.062,18.194,2200000.0
2009-11-20 16:20:00,18.194,18.215,18.037,18.159,2300000.0
2009-11-20 16:25:00,18.1,18.264,18.058,18.117,2350000.0
2009-11-20 16:30:00,18.205,18.256,18.083,18.197,2200000.0
2009-11-20 16:35:00,18.103,18.316,18.092,18.316,2250000.0
2009-11-20 16:40:00,18.249,18.358,18.191,18.255,2350000.0
2009-11-20 16:45:00,18.219,18.381,18.171,18.171,2350000.0
2009-11-20 16:50:00,18.218,18.34,18.162,18.243,2050000.0
2009-11-20 16:55:00,18.273,18.32,18.136,18.212,2450000.0
2009-11-20 17:00:00,18.21,18.302,18.134,18.153,1950000.0
2009-11-20 17:05:00,18.166,18.24,18.067,18.233,2350000.0
2009-11-20 17:10:00,18.235,18.307,18.107,18.18,2150000.0
2009-11-20 17:15:00,18.189,18.288,18.118,18.176,2350000.0
2009-11-20 17:20:00,18.294,18.328,18.112,18.244,2100000.0
2009-11-20 17:25:00,18.277,18.294,18.116,18.294,2300000.0
2009-11-20 17:30:00,18.228,18.348,18.138,18.19,2350000.0
2009-11-20 17:35:00,18.281,18.298,18.143,18.278,2300000.0
2009-11-20 17:40:00,18.203,18.3,18.077,18.094,2800000.0
2009-11-20 17:45:00,18.15,18.257,18.069,18.206,2400000.0
2009-11-20 17:50:00,18.224,18.263,18.12,18.206,2400000.0
2009-11-20 17:55:00,18.246,18.259,18.094,18.153,2450000.0
2009-11-20 18:00:00,18.165,18.285,18.133,18.282,2200000.0
2009-11-20 18:05:00,18.23,18.284,18.106,18.14,2800000.0
2009-11-20 18:10:00,18.182,18.298,18.131,18.283,3150000.0
2009-11-20 18:15:00,18.18,18.293,18.123,18.177,3700000.0
2009-11-20 18:20:00,18.214,18.329,18.121,18.188,5500000.0
2009-11-20 18:25:00,18.186,18.317,18.135,18.155,3600000.0
2009-11-20 18:30:00,18.169,18.334,18.169,18.245,4950000.0
2009-11-20 18:35:00,18.207,18.321,18.154,18.231,3050000.0
2009-11-20 18:40:00,18.258,18.332,18.175,18.248,6850000.0
2009-11-20 18:45:00,18.254,18.333,18.19,18.283,4450000.0
2009-11-20 18:50:00,18.244,18.431,18.212,18.311,4550000.0
2009-11-20 18:55:00,18.288,18.408,18.271,18.369,4900000.0
2009-11-20 19:00:00,18.383,18.383,18.222,18.298,2000000.0
2009-11-20 19:05:00,18.257,18.401,18.196,18.276,2250000.0
2009-11-20 19:10:00,18.228,18.416,18.189,18.252,2650000.0
2009-11-20 19:15:00,18.269,18.426,18.224,18.399,1900000.0
2009-11-20 19:20:00,18.27,18.381,18.206,18.348,2150000.0
2009-11-20 19:25:00,18.327,18.411,18.208,18.25,2200000.0
2009-11-20 19:30:00,18.345,18.371,18.194,18.219,1950000.0
2009-11-20 19:35:00,18.326,18.356,18.206,18.241,2000000.0
2009-11-20 19:40:00,18.25,18.391,18.212,18.276,2250000.0
2009-11-20 19:45:00,18.257,18.368,18.192,18.324,2100000.0
2009-11-20 19:50:00,18.323,18.387,18.171,18.248,2150000.0
2009-11-20 19:55:00,18.251,18.368,18.162,18.204,2400000.0
2009-11-20 20:00:00,18.309,18.353,18.164,18.347,2350000.0
2009-11-20 20:05:00,18.29,18.407,18.212,18.355,2250000.0
2009-11-20 20:10:00,18.351,18.422,18.221,18.384,2450000.0
2009-11-20 20:15:00,18.312,18.435,18.261,18.316,2300000.0
2009-11-20 20:20:00,18.389,18.419,18.257,18.277,2050000.0
2009-11-20 20:25:00,18.297,18.442,18.258,18.384,1800000.0
2009-11-20 20:30:00,18.327,18.48,18.29,18.428,2400000.0
2009-11-20 20:35:00,18.405,18.444,18.275,18.369,2050000.0
2009-11-20 20:40:00,18.344,18.447,18.277,18.447,2150000.0
2009-11-20 20:45:00,18.437,18.444,18.299,18.376,2000000.0
2009-11-20 20:50:00,18.324,18.451,18.299,18.324,2000000.0
2009-11-20 20:55:00,18.335,18.48,18.314,18.43,1850000.0
2009-11-20 21:00:00,18.419,18.478,18.322,18.46,2400000.0
2009-11-20 21:05:00,18.428,18.467,18.28,18.421,2500000.0
2009-11-20 21:10:00,18.412,18.479,18.291,18.434,2400000.0
2009-11-20 21:15:00,18.342,18.47,18.295,18.39,2200000.0
2009-11-20 21:20:00,18.426,18.47,18.269,18.363,2600000.0
2009-11-20 21:25:00,18.385,18.468,18.307,18.326,1800000.0
2009-11-20 21:30:00,18.432,18.504,18.326,18.402,2400000.0
2009-11-20 21:35:00,18.357,18.471,18.305,18.398,1950000.0
2009-11-20 21:40:00,18.443,18.485,18.322,18.446,2200000.0
2009-11-20 21:45:00,18.398,18.49,18.294,18.443,1700000.0
2009-11-20 21:50:00,18.444,18.542,18.311,18.333,2200000.0
2009-11-20 21:55:00,18.446,18.5,18.313,18.5,2900000.0
2009-11-20 22:00:00,18.453,18.475,18.314,18.45,2550000.0
2009-11-20 22:05:00,18.392,18.457,18.314,18.387,1950000.0
2009-11-20 22:10:00,18.445,18.468,18.321,18.437,2400000.0
2009-11-20 22:15:00,18.452,18.452,18.29,18.376,2300000.0
2009-11-20 22:20:00,18.36,18.468,18.295,18.304,2950000.0
2009-11-20 22:25:00,18.427,18.472,18.296,18.381,1400000.0
2009-11-20 22:30:00,18.333,18.475,18.318,18.398,2150000.0
2009-11-20 22:35:00,18.439,18.484,18.335,18.457,2200000.0
2009-11-20 22:40:00,18.448,18.489,18.271,18.45,2350000.0
2009-11-20 22:45:00,18.452,18.488,18.316,18.386,1900000.0
2009-11-20 22:50:00,18.474,18.494,18.346,18.48,2150000.0
2009-11-20 22:55:00,18.417,18.523,18.356,18.483,2150000.0
2009-11-20 23:00:00,18.505,18.533,18.347,18.427,2800000.0
2009-11-20 23:05:00,18.442,18.513,18.339,18.421,2600000.0
2009-11-20 23:10:00,18.448,18.532,18.358,18.443,2850000.0
2009-11-20 23:15:00,18.418,18.529,18.347,18.37,2000000.0
2009-11-20 23:20:00,18.443,18.513,18.331,18.441,2000000.0
2009-11-20 23:25:00,18.459,18.465,18.325,18.465,1350000.0
2009-11-20 23:30:00,18.438,18.48,18.284,18.307,1450000.0
2009-11-20 23:35:00,18.422,18.492,18.329,18.416,2250000.0
2009-11-20 23:40:00,18.294,18.469,18.26,18.369,1500000.0
2009-11-20 23:45:00,18.354,18.513,18.311,18.364,1050000.0
2009-11-20 23:50:00,18.347,18.496,18.342,18.452,2050000.0
2009-11-20 23:55:00,18.445,18.511,18.347,18.474,2100000.0
2009-11-23 00:00:00,18.437,18.61,18.344,18.58,3350000.0
2009-11-23 00:05:00,18.414,18.65,18.33,18.62,3450000.0
2009-11-23 00:10:00,18.429,18.64,18.328,18.62,4200000.0
2009-11-23 00:15:00,18.63,18.65,18.63,18.64,2550000.0
2009-11-23 00:20:00,18.368,18.62,18.31,18.6,2350000.0
2009-11-23 00:25:00,18.6,18.6,18.57,18.59,1250000.0
2009-11-23 00:30:00,18.328,18.64,18.328,18.62,4700000.0
2009-11-23 00:35:00,18.62,18.64,18.62,18.64,6500000.0
2009-11-23 00:40:00,18.449,18.63,18.313,18.6,2700000.0
2009-11-23 00:45:00,18.449,18.63,18.345,18.61,7150000.0
2009-11-23 00:50:00,18.438,18.63,18.36,18.62,2500000.0
2009-11-23 00:55:00,18.62,18.63,18.362,18.472,1000000.0
2009-11-23 01:00:00,18.488,18.588,18.348,18.567,3150000.0
2009-11-23 01:05:00,18.533,18.637,18.457,18.53,3000000.0
2009-11-23 01:10:00,18.412,18.657,18.412,18.584,3200000.0
2009-11-23 01:15:00,18.615,18.64,18.43,18.519,4000000.0
2009-11-23 01:20:00,18.587,18.628,18.44,18.57,2500000.0
2009-11-23 01:25:00,18.505,18.616,18.429,18.544,1900000.0
2009-11-23 01:30:00,18.563,18.623,18.364,18.586,3000000.0
2009-11-23 01:35:00,18.53,18.626,18.426,18.623,3950000.0
2009-11-23 01:40:00,18.573,18.631,18.379,18.572,3400000.0
2009-11-23 01:45:00,18.443,18.607,18.379,18.513,3500000.0
2009-11-23 01:50:00,18.585,18.648,18.406,18.577,2950000.0
2009-11-23 01:55:00,18.484,18.626,18.421,18.601,2400000.0
2009-11-23 02:00:00,18.574,18.629,18.472,18.594,2200000.0
2009-11-23 02:05:00,18.607,18.648,18.473,18.648,2950000.0
2009-11-23 02:10:00,18.591,18.642,18.446,18.514,3500000.0
2009-11-23 02:15:00,18.621,18.671,18.424,18.581,3400000.0
2009-11-23 02:20:00,18.634,18.664,18.482,18.55,3950000.0
2009-11-23 02:25:00,18.604,18.649,18.482,18.631,3000000.0
2009-11-23 02:30:00,18.597,18.634,18.495,18.55,1900000.0
2009-11-23 02:35:00,18.639,18.68,18.497,18.601,2300000.0
2009-11-23 02:40:00,18.56,18.707,18.507,18.64,3950000.0
2009-11-23 02:45:00,18.598,18.671,18.5,18.549,3200000.0
2009-11-23 02:50:00,18.525,18.651,18.481,18.57,3000000.0
2009-11-23 02:55:00,18.616,18.656,18.486,18.654,3150000.0
2009-11-23 03:00:00,18.605,18.68,18.482,18.66,1850000.0
2009-11-23 03:05:00,18.528,18.654,18.498,18.633,3300000.0
2009-11-23 03:10:00,18.634,18.658,18.485,18.642,1150000.0
2009-11-23 03:15:00,18.584,18.698,18.476,18.654,3300000.0
2009-11-23 03:20:00,18.55,18.66,18.488,18.607,2250000.0
2009-11-23 03:25:00,18.609,18.657,18.507,18.526,2500000.0
2009-11-23 03:30:00,18.599,18.694,18.521,18.625,2150000.0
2009-11-23 03:35:00,18.69,18.71,18.521,18.57,1800000.0
2009-11-23 03:40:00,18.547,18.654,18.49,18.541,1600000.0
2009-11-23 03:45:00,18.61,18.7,18.487,18.612,2750000.0
2009-11-23 03:50:00,18.648,18.7,18.503,18.63,1900000.0
2009-11-23 03:55:00,18.629,18.672,18.504,18.635,3100000.0
2009-11-23 04:00:00,18.676,18.684,18.491,18.65,2100000.0
2009-11-23 04:05:00,18.653,18.768,18.569,18.595,2050000.0
2009-11-23 04:10:00,18.571,18.686,18.54,18.624,1950000.0
2009-11-23 04:15:00,18.567,18.699,18.5,18.522,2200000.0
2009-11-23 04:20:00,18.633,18.697,18.544,18.638,2250000.0
2009-11-23 04:25:00,18.539,18.71,18.47,18.598,1900000.0
2009-11-23 04:30:00,18.637,18.691,18.536,18.68,1800000.0
2009-11-23 04:35:00,18.665,18.703,18.542,18.644,2000000.0
2009-11-23 04:40:00,18.557,18.737,18.515,18.639,2000000.0
2009-11-23 04:45:00,18.67,18.689,18.551,18.644,2800000.0
2009-11-23 04:50:00,18.603,18.713,18.537,18.648,2600000.0
2009-11-23 04:55:00,18.612,18.738,18.52,18.69,2800000.0
2009-11-23 05:00:00,18.685,18.713,18.513,18.596,2150000.0
2009-11-23 05:05:00,18.673,18.695,18.514,18.662,2100000.0
2009-11-23 05:10:00,18.582,18.666,18.506,18.622,1900000.0
2009-11-23 05:15:00,18.633,18.672,18.517,18.629,2350000.0
2009-11-23 05:20:00,18.638,18.671,18.478,18.639,2150000.0
2009-11-23 05:25:00,18.595,18.676,18.51,18.51,2500000.0
2009-11-23 05:30:00,18.597,18.668,18.5,18.618,1750000.0
2009-11-23 05:35:00,18.535,18.691,18.503,18.583,2950000.0
2009-11-23 05:40:00,18.604,18.754,18.498,18.633,2400000.0
2009-11-23 05:45:00,18.74,18.75,18.526,18.672,2550000.0
2009-11-23 05:50:00,18.6,18.68,18.556,18.614,1950000.0
2009-11-23 05:55:00,18.658,18.7,18.534,18.68,2550000.0
2009-11-23 06:00:00,18.681,18.689,18.523,18.671,2150000.0
2009-11-23 06:05:00,18.576,18.707,18.515,18.66,2200000.0
2009-11-23 06:10:00,18.689,18.75,18.505,18.605,1600000.0
2009-11-23 06:15:00,18.659,18.74,18.543,18.639,2250000.0
2009-11-23 06:20:00,18.606,18.708,18.534,18.6,1950000.0
2009-11-23 06:25:00,18.6,18.685,18.527,18.639,2400000.0
2009-11-23 06:30:00,18.531,18.687,18.504,18.651,2050000.0
2009-11-23 06:35:00,18.588,18.756,18.588,18.74,2600000.0
2009-11-23 06:40:00,18.694,18.744,18.549,18.616,2200000.0
2009-11-23 06:45:00,18.688,18.806,18.547,18.742,2400000.0
2009-11-23 06:50:00,18.727,18.804,18.621,18.725,2500000.0
2009-11-23 06:55:00,18.648,18.767,18.609,18.721,2900000.0
2009-11-23 07:00:00,18.696,18.734,18.591,18.61,1900000.0
2009-11-23 07:05:00,18.566,18.747,18.566,18.579,2000000.0
2009-11-23 07:10:00,18.644,18.766,18.583,18.714,2000000.0
2009-11-23 07:15:00,18.694,18.726,18.554,18.627,2150000.0
2009-11-23 07:20:00,18.637,18.727,18.569,18.694,2050000.0
2009-11-23 07:25:00,18.699,18.751,18.514,18.602,2400000.0
2009-11-23 07:30:00,18.639,18.717,18.543,18.549,1800000.0
2009-11-23 07:35:00,18.576,18.708,18.544,18.685,2050000.0
2009-11-23 07:40:00,18.632,18.796,18.575,18.656,2300000.0
2009-11-23 07:45:00,18.727,18.744,18.582,18.709,2450000.0
2009-11-23 07:50:00,18.707,18.75,18.598,18.698,2300000.0
2009-11-23 07:55:00,18.73,18.74,18.565,18.703,2350000.0
2009-11-23 08:00:00,18.638,18.779,18.588,18.606,2400000.0
2009-11-23 08:05:00,18.624,18.753,18.569,18.71,2150000.0
2009-11-23 08:10:00,18.676,18.759,18.59,18.609,2100000.0
2009-11-23 08:15:00,18.618,18.752,18.589,18.638,2250000.0
2009-11-23 08:20:00,18.636,18.726,18.562,18.687,2000000.0
2009-11-23 08:25:00,18.607,18.718,18.561,18.707,1950000.0
2009-11-23 08:30:00,18.616,18.768,18.581,18.63,2200000.0
2009-11-23 08:35:00,18.656,18.712,18.54,18.576,2150000.0
2009-11-23 08:40:00,18.7,18.71,18.56,18.605,1900000.0
2009-11-23 08:45:00,18.613,18.751,18.563,18.618,2650000.0
2009-11-23 08:50:00,18.631,18.82,18.561,18.619,2200000.0
2009-11-23 08:55:00,18.661,18.8,18.585,18.712,2100000.0
2009-11-23 09:00:00,18.69,18.743,18.583,18.645,4900000.0
2009-11-23 09:05:00,18.682,18.757,18.57,18.653,4300000.0
2009-11-23 09:10:00,18.692,18.766,18.621,18.685,4450000.0
2009-11-23 09:15:00,18.709,18.785,18.62,18.718,6850000.0
2009-11-23 09:20:00,18.679,18.76,18.621,18.694,3050000.0
2009-11-23 09:25:00,18.704,18.808,18.651,18.683,4950000.0
2009-11-23 09:30:00,18.667,18.834,18.626,18.686,3600000.0
2009-11-23 09:35:00,18.702,18.858,18.666,18.74,5500000.0
2009-11-23 09:40:00,18.702,18.851,18.684,18.766,3700000.0
2009-11-23 09:45:00,18.841,18.841,18.671,18.728,3150000.0
2009-11-23 09:50:00,18.69,18.808,18.645,18.747,2800000.0
2009-11-23 09:55:00,18.797,18.813,18.633,18.672,2200000.0
2009-11-23 10:00:00,18.681,18.815,18.639,18.772,2450000.0
2009-11-23 10:05:00,18.734,18.821,18.656,18.737,2400000.0
2009-11-23 10:10:00,18.742,18.79,18.626,18.681,2400000.0
2009-11-23 10:15:00,18.663,18.806,18.635,18.727,2800000.0
2009-11-23 10:20:00,18.802,18.812,18.635,18.773,2300000.0
2009-11-23 10:25:00,18.689,18.8,18.625,18.702,2350000.0
2009-11-23 10:30:00,18.783,18.808,18.627,18.778,2300000.0
2009-11-23 10:35:00,18.756,18.834,18.615,18.812,2100000.0
2009-11-23 10:40:00,18.709,18.813,18.635,18.678,2350000.0
2009-11-23 10:45:00,18.678,18.843,18.668,18.787,2150000.0
2009-11-23 10:50:00,18.781,18.834,18.622,18.703,2350000.0
2009-11-23 10:55:00,18.67,18.785,18.601,18.65,1950000.0
2009-11-23 11:00:00,18.655,18.751,18.578,18.731,2450000.0
2009-11-23 11:05:00,18.683,18.777,18.592,18.658,2050000.0
2009-11-23 11:10:00,18.62,18.773,18.574,18.624,2350000.0
2009-11-23 11:15:00,18.67,18.742,18.535,18.636,2350000.0
2009-11-23 11:20:00,18.728,18.773,18.607,18.619,2250000.0
2009-11-23 11:25:00,18.716,18.752,18.598,18.741,2200000.0
2009-11-23 11:30:00,18.66,18.742,18.613,18.646,2350000.0
2009-11-23 11:35:00,18.722,18.788,18.595,18.752,2300000.0
2009-11-23 11:40:00,18.756,18.785,18.582,18.732,2200000.0
2009-11-23 11:45:00,18.626,18.768,18.599,18.74,2250000.0
2009-11-23 11:50:00,18.753,18.81,18.606,18.739,2200000.0
2009-11-23 11:55:00,18.751,18.793,18.596,18.623,2500000.0
2009-11-23 12:00:00,18.729,18.854,18.664,18.75,1950000.0
2009-11-23 12:05:00,18.805,18.828,18.643,18.787,2250000.0
2009-11-23 12:10:00,18.819,18.868,18.691,18.693,2000000.0
2009-11-23 12:15:00,18.772,18.816,18.661,18.661,2350000.0
2009-11-23 12:20:00,18.732,18.826,18.632,18.757,2200000.0
2009-11-23 12:25:00,18.788,18.821,18.666,18.741,1900000.0
2009-11-23 12:30:00,18.736,18.821,18.682,18.811,2150000.0
2009-11-23 12:35:00,18.724,18.844,18.636,18.761,2850000.0
2009-11-23 12:40:00,18.661,18.833,18.622,18.808,2200000.0
2009-11-23 12:45:00,18.695,18.814,18.586,18.656,2100000.0
2009-11-23 12:50:00,18.801,18.837,18.656,18.793,1750000.0
2009-11-23 12:55:00,18.771,18.827,18.668,18.775,2000000.0
2009-11-23 13:00:00,18.81,18.838,18.632,18.702,2450000.0
2009-11-23 13:05:00,18.695,18.82,18.631,18.667,2200000.0
2009-11-23 13:10:00,18.661,18.815,18.649,18.773,2050000.0
2009-11-23 13:15:00,18.733,18.807,18.621,18.716,2450000.0
2009-11-23 13:20:00,18.676,18.837,18.609,18.679,2550000.0
2009-11-23 13:25:00,18.662,18.8,18.636,18.77,2300000.0
2009-11-23 13:30:00,18.76,18.811,18.632,18.712,2350000.0
2009-11-23 13:35:00,18.74,18.815,18.633,18.702,2550000.0
2009-11-23 13:40:00,18.695,18.801,18.62,18.731,2350000.0
2009-11-23 13:45:00,18.705,18.807,18.621,18.666,2300000.0
2009-11-23 13:50:00,18.759,18.791,18.603,18.742,2150000.0
2009-11-23 13:55:00,18.766,18.766,18.594,18.695,2350000.0
2009-11-23 14:00:00,18.672,18.749,18.603,18.742,2100000.0
2009-11-23 14:05:00,18.653,18.75,18.585,18.639,2000000.0
2009-11-23 14:10:00,18.678,18.761,18.609,18.686,2200000.0
2009-11-23 14:15:00,18.677,18.734,18.542,18.718,2650000.0
2009-11-23 14:20:00,18.691,18.755,18.589,18.719,2150000.0
2009-11-23 14:25:00,18.663,18.746,18.55,18.715,2350000.0
2009-11-23 14:30:00,18.628,18.77,18.584,18.724,2300000.0
2009-11-23 14:35:00,18.743,18.76,18.59,18.701,2200000.0
2009-11-23 14:40:00,18.658,18.767,18.598,18.613,2350000.0
2009-11-23 14:45:00,18.7,18.733,18.589,18.679,2200000.0
2009-11-23 14:50:00,18.674,18.787,18.606,18.634,2350000.0
2009-11-23 14:55:00,18.714,18.758,18.586,18.752,2250000.0
2009-11-23 15:00:00,18.654,18.76,18.602,18.647,2000000.0
2009-11-23 15:05:00,18.691,18.736,18.556,18.616,2250000.0
2009-11-23 15:10:00,18.648,18.712,18.545,18.641,2150000.0
2009-11-23 15:15:00,18.604,18.706,18.523,18.665,2250000.0
2009-11-23 15:20:00,18.569,18.716,18.556,18.661,2200000.0
2009-11-23 15:25:00,18.549,18.688,18.537,18.591,2000000.0
2009-11-23 15:30:00,18.679,18.713,18.553,18.704,2000000.0
2009-11-23 15:35:00,18.682,18.74,18.574,18.585,2950000.0
2009-11-23 15:40:00,18.638,18.756,18.587,18.628,2300000.0
2009-11-23 15:45:00,18.707,18.719,18.534,18.667,2050000.0
2009-11-23 15:50:00,18.662,18.725,18.556,18.689,2350000.0
2009-11-23 15:55:00,18.594,18.71,18.534,18.702,2700000.0
2009-11-23 16:00:00,18.58,18.752,18.571,18.695,2050000.0
2009-11-23 16:05:00,18.635,18.833,18.576,18.752,2150000.0
2009-11-23 16:10:00,18.693,18.841,18.661,18.703,2150000.0
2009-11-23 16:15:00,18.758,18.813,18.636,18.714,2550000.0
2009-11-23 16:20:00,18.725,18.831,18.64,18.64,2150000.0
2009-11-23 16:25:00,18.743,18.81,18.647,18.691,2200000.0
2009-11-23 16:30:00,18.695,18.871,18.666,18.693,2400000.0
2009-11-23 16:35:00,18.702,18.833,18.648,18.649,2250000.0
2009-11-23 16:40:00,18.8,18.815,18.653,18.71,2100000.0
2009-11-23 16:45:00,18.738,18.904,18.655,18.787,2150000.0
2009-11-23 16:50:00,18.85,18.894,18.725,18.77,2250000.0
2009-11-23 16:55:00,18.847,18.862,18.667,18.736,2450000.0
2009-11-23 17:00:00,18.704,18.875,18.668,18.702,1950000.0
2009-11-23 17:05:00,18.735,18.823,18.657,18.775,2400000.0
2009-11-23 17:10:00,18.798,18.831,18.633,18.703,2300000.0
2009-11-23 17:15:00,18.799,18.819,18.647,18.699,2250000.0
2009-11-23 17:20:00,18.639,18.83,18.639,18.765,2100000.0
2009-11-23 17:25:00,18.696,18.804,18.629,18.721,2450000.0
2009-11-23 17:30:00,18.77,18.831,18.626,18.73,2100000.0
2009-11-23 17:35:00,18.716,18.846,18.694,18.766,2600000.0
2009-11-23 17:40:00,18.824,18.851,18.681,18.698,2200000.0
2009-11-23 17:45:00,18.812,18.825,18.632,18.692,2650000.0
2009-11-23 17:50:00,18.764,18.809,18.619,18.715,2700000.0
2009-11-23 17:55:00,18.771,18.808,18.631,18.698,2350000.0
2009-11-23 18:00:00,18.703,18.805,18.636,18.753,2900000.0
2009-11-23 18:05:00,18.691,18.802,18.625,18.749,2250000.0
2009-11-23 18:10:00,18.747,18.832,18.641,18.648,3000000.0
2009-11-23 18:15:00,18.721,18.8,18.631,18.657,2500000.0
2009-11-23 18:20:00,18.675,18.765,18.612,18.632,2400000.0
2009-11-23 18:25:00,18.684,18.776,18.62,18.675,2550000.0
2009-11-23 18:30:00,18.738,18.809,18.599,18.656,2500000.0
2009-11-23 18:35:00,18.737,18.786,18.611,18.744,3000000.0
2009-11-23 18:40:00,18.722,18.746,18.58,18.723,2250000.0
2009-11-23 18:45:00,18.753,18.831,18.609,18.715,2500000.0
2009-11-23 18:50:00,18.752,18.774,18.573,18.726,3300000.0
2009-11-23 18:55:00,18.619,18.727,18.58,18.616,2600000.0
2009-11-23 19:00:00,18.624,18.737,18.582,18.696,2000000.0
2009-11-23 19:05:00,18.671,18.752,18.599,18.7,2150000.0
2009-11-23 19:10:00,18.751,18.759,18.606,18.716,2700000.0
2009-11-23 19:15:00,18.655,18.731,18.56,18.688,2200000.0
2009-11-23 19:20:00,18.644,18.73,18.523,18.686,2100000.0
2009-11-23 19:25:00,18.598,18.703,18.521,18.587,2250000.0
2009-11-23 19:30:00,18.671,18.746,18.487,18.53,2750000.0
2009-11-23 19:35:00,18.504,18.625,18.475,18.554,2400000.0
2009-11-23 19:40:00,18.501,18.674,18.47,18.658,2600000.0
2009-11-23 19:45:00,18.531,18.679,18.531,18.575,2250000.0
2009-11-23 19:50:00,18.562,18.67,18.489,18.566,2650000.0
2009-11-23 19:55:00,18.566,18.669,18.513,18.647,2150000.0
2009-11-23 20:00:00,18.625,18.654,18.49,18.608,3400000.0
2009-11-23 20:05:00,18.645,18.663,18.504,18.55,3400000.0
2009-11-23 20:10:00,18.638,18.701,18.509,18.565,3200000.0
2009-11-23 20:15:00,18.525,18.648,18.439,18.557,2400000.0
2009-11-23 20:20:00,18.586,18.622,18.436,18.573,2150000.0
2009-11-23 20:25:00,18.463,18.591,18.426,18.56,2250000.0
2009-11-23 20:30:00,18.56,18.594,18.433,18.563,2000000.0
2009-11-23 20:35:00,18.507,18.611,18.421,18.498,2050000.0
2009-11-23 20:40:00,18.514,18.675,18.483,18.596,3250000.0
2009-11-23 20:45:00,18.572,18.625,18.463,18.518,3150000.0
2009-11-23 20:50:00,18.572,18.618,18.426,18.481,2450000.0
2009-11-23 20:55:00,18.597,18.597,18.42,18.468,2250000.0
2009-11-23 21:00:00,18.49,18.558,18.398,18.416,2700000.0
2009-11-23 21:05:00,18.572,18.613,18.427,18.441,2250000.0
2009-11-23 21:10:00,18.44,18.581,18.405,18.495,2000000.0
2009-11-23 21:15:00,18.546,18.597,18.433,18.535,2500000.0
2009-11-23 21:20:00,18.553,18.64,18.405,18.451,2400000.0
2009-11-23 21:25:00,18.479,18.636,18.424,18.585,2200000.0
2009-11-23 21:30:00,18.512,18.57,18.405,18.535,2200000.0
2009-11-23 21:35:00,18.448,18.617,18.416,18.58,2350000.0
2009-11-23 21:40:00,18.574,18.58,18.426,18.513,1850000.0
2009-11-23 21:45:00,18.54,18.579,18.397,18.509,2100000.0
2009-11-23 21:50:00,18.541,18.59,18.413,18.413,1800000.0
2009-11-23 21:55:00,18.532,18.594,18.392,18.58,2600000.0
2009-11-23 22:00:00,18.576,18.576,18.361,18.507,2150000.0
2009-11-23 22:05:00,18.569,18.582,18.395,18.501,2450000.0
2009-11-23 22:10:00,18.584,18.606,18.43,18.532,2200000.0
2009-11-23 22:15:00,18.588,18.609,18.424,18.575,2600000.0
2009-11-23 22:20:00,18.57,18.605,18.423,18.571,2900000.0
2009-11-23 22:25:00,18.534,18.563,18.408,18.547,1900000.0
2009-11-23 22:30:00,18.524,18.577,18.425,18.51,2300000.0
2009-11-23 22:35:00,18.525,18.574,18.396,18.518,2150000.0
2009-11-23 22:40:00,18.412,18.586,18.406,18.526,2350000.0
2009-11-23 22:45:00,18.56,18.573,18.407,18.459,2450000.0
2009-11-23 22:50:00,18.453,18.6,18.421,18.505,2150000.0
2009-11-23 22:55:00,18.52,18.61,18.416,18.481,2000000.0
2009-11-23 23:00:00,18.543,18.543,18.376,18.432,2250000.0
2009-11-23 23:05:00,18.528,18.61,18.384,18.472,2200000.0
2009-11-23 23:10:00,18.476,18.544,18.371,18.437,2000000.0
2009-11-23 23:15:00,18.498,18.58,18.394,18.52,2600000.0
2009-11-23 23:20:00,18.485,18.575,18.377,18.528,1800000.0
2009-11-23 23:25:00,18.442,18.607,18.391,18.489,2300000.0
2009-11-23 23:30:00,18.529,18.542,18.409,18.409,800000.0
2009-11-23 23:35:00,18.427,18.602,18.416,18.54,2150000.0
2009-11-23 23:40:00,18.439,18.58,18.409,18.563,3400000.0
2009-11-23 23:45:00,18.446,18.575,18.405,18.57,1600000.0
2009-11-23 23:50:00,18.546,18.585,18.47,18.533,1750000.0
2009-11-23 23:55:00,18.503,18.596,18.443,18.589,2000000.0
2009-11-24 00:00:00,18.577,18.606,18.412,18.46,2300000.0
2009-11-24 00:05:00,18.57,18.641,18.413,18.567,2350000.0
2009-11-24 00:10:00,18.505,18.62,18.436,18.61,2050000.0
2009-11-24 00:15:00,18.532,18.64,18.42,18.478,1850000.0
2009-11-24 00:20:00,18.474,18.65,18.419,18.454,1650000.0
2009-11-24 00:25:00,18.64,18.64,18.61,18.62,3500000.0
2009-11-24 00:30:00,18.551,18.64,18.448,18.45,2100000.0
2009-11-24 00:35:00,18.62,18.63,18.472,18.565,2150000.0
2009-11-24 00:40:00,18.493,18.61,18.418,18.579,1200000.0
2009-11-24 00:45:00,18.62,18.62,18.453,18.544,1200000.0
2009-11-24 00:50:00,18.539,18.6,18.469,18.59,1750000.0
2009-11-24 00:55:00,18.58,18.59,18.494,18.56,3150000.0
2009-11-24 01:00:00,18.424,18.568,18.388,18.424,4500000.0
2009-11-24 01:05:00,18.588,18.615,18.441,18.49,3250000.0
2009-11-24 01:10:00,18.594,18.632,18.424,18.474,3750000.0
2009-11-24 01:15:00,18.576,18.654,18.46,18.627,3350000.0
2009-11-24 01:20:00,18.584,18.665,18.49,18.552,2250000.0
2009-11-24 01:25:00,18.552,18.62,18.411,18.458,3500000.0
2009-11-24 01:30:00,18.622,18.648,18.459,18.603,3450000.0
2009-11-24 01:35:00,18.551,18.634,18.484,18.578,2300000.0
2009-11-24 01:40:00,18.633,18.642,18.453,18.634,3100000.0
2009-11-24 01:45:00,18.628,18.635,18.489,18.601,2200000.0
2009-11-24 01:50:00,18.595,18.612,18.433,18.483,3400000.0
2009-11-24 01:55:00,18.494,18.581,18.404,18.506,2000000.0
2009-11-24 02:00:00,18.498,18.54,18.381,18.467,2200000.0
2009-11-24 02:05:00,18.498,18.536,18.315,18.493,2950000.0
2009-11-24 02:10:00,18.442,18.548,18.362,18.381,3350000.0
2009-11-24 02:15:00,18.534,18.581,18.398,18.482,3400000.0
2009-11-24 02:20:00,18.528,18.555,18.371,18.474,3950000.0
2009-11-24 02:25:00,18.493,18.566,18.352,18.542,3000000.0
2009-11-24 02:30:00,18.511,18.566,18.408,18.461,1900000.0
2009-11-24 02:35:00,18.54,18.54,18.368,18.494,2550000.0
2009-11-24 02:40:00,18.441,18.545,18.338,18.496,3900000.0
2009-11-24 02:45:00,18.446,18.54,18.341,18.399,3100000.0
2009-11-24 02:50:00,18.37,18.536,18.314,18.396,3000000.0
2009-11-24 02:55:00,18.45,18.471,18.304,18.465,3150000.0
2009-11-24 03:00:00,18.419,18.468,18.309,18.463,1750000.0
2009-11-24 03:05:00,18.54,18.54,18.328,18.445,2800000.0
2009-11-24 03:10:00,18.392,18.499,18.345,18.444,1650000.0
2009-11-24 03:15:00,18.482,18.542,18.358,18.505,3150000.0
2009-11-24 03:20:00,18.469,18.523,18.338,18.496,1700000.0
2009-11-24 03:25:00,18.472,18.525,18.345,18.522,1800000.0
2009-11-24 03:30:00,18.53,18.542,18.407,18.407,1050000.0
2009-11-24 03:35:00,18.523,18.58,18.373,18.455,1650000.0
2009-11-24 03:40:00,18.501,18.62,18.403,18.419,1650000.0
2009-11-24 03:45:00,18.479,18.536,18.34,18.499,2850000.0
2009-11-24 03:50:00,18.541,18.557,18.371,18.427,2000000.0
2009-11-24 03:55:00,18.497,18.6,18.35,18.49,4450000.0
2009-11-24 04:00:00,18.496,18.519,18.347,18.496,1750000.0
2009-11-24 04:05:00,18.483,18.536,18.378,18.419,2100000.0
2009-11-24 04:10:00,18.435,18.549,18.406,18.483,1950000.0
2009-11-24 04:15:00,18.543,18.543,18.396,18.398,2050000.0
2009-11-24 04:20:00,18.495,18.594,18.429,18.545,1800000.0
2009-11-24 04:25:00,18.422,18.637,18.407,18.546,1850000.0
2009-11-24 04:30:00,18.55,18.607,18.446,18.596,1800000.0
2009-11-24 04:35:00,18.58,18.641,18.451,18.589,2400000.0
2009-11-24 04:40:00,18.485,18.661,18.48,18.593,2150000.0
2009-11-24 04:45:00,18.619,18.674,18.468,18.569,3500000.0
2009-11-24 04:50:00,18.529,18.636,18.463,18.533,2300000.0
2009-11-24 04:55:00,18.57,18.637,18.464,18.603,2050000.0
2009-11-24 05:00:00,18.578,18.646,18.441,18.605,1550000.0
2009-11-24 05:05:00,18.597,18.624,18.468,18.603,1800000.0
2009-11-24 05:10:00,18.532,18.634,18.461,18.566,1900000.0
2009-11-24 05:15:00,18.607,18.634,18.445,18.547,2350000.0
2009-11-24 05:20:00,18.578,18.583,18.434,18.546,1850000.0
2009-11-24 05:25:00,18.524,18.616,18.468,18.473,2500000.0
2009-11-24 05:30:00,18.514,18.6,18.411,18.531,1850000.0
2009-11-24 05:35:00,18.416,18.582,18.41,18.507,2950000.0
2009-11-24 05:40:00,18.47,18.593,18.391,18.527,2850000.0
2009-11-24 05:45:00,18.421,18.58,18.421,18.568,2600000.0
2009-11-24 05:50:00,18.48,18.59,18.424,18.509,1600000.0
2009-11-24 05:55:00,18.56,18.6,18.425,18.573,3000000.0
2009-11-24 06:00:00,18.558,18.61,18.432,18.562,2300000.0
2009-11-24 06:05:00,18.425,18.61,18.384,18.519,2250000.0
2009-11-24 06:10:00,18.542,18.581,18.42,18.518,1700000.0
2009-11-24 06:15:00,18.545,18.565,18.407,18.51,2400000.0
2009-11-24 06:20:00,18.506,18.575,18.403,18.456,1950000.0
2009-11-24 06:25:00,18.483,18.627,18.424,18.551,2400000.0
2009-11-24 06:30:00,18.443,18.622,18.43,18.471,2250000.0
2009-11-24 06:35:00,18.523,18.602,18.452,18.577,2600000.0
2009-11-24 06:40:00,18.535,18.591,18.425,18.44,2200000.0
2009-11-24 06:45:00,18.53,18.62,18.407,18.6,2200000.0
2009-11-24 06:50:00,18.464,18.639,18.437,18.559,2700000.0
2009-11-24 06:55:00,18.47,18.655,18.418,18.6,2750000.0
2009-11-24 07:00:00,18.583,18.606,18.458,18.492,1900000.0
2009-11-24 07:05:00,18.468,18.617,18.461,18.461,2000000.0
2009-11-24 07:10:00,18.522,18.64,18.415,18.614,2000000.0
2009-11-24 07:15:00,18.624,18.666,18.485,18.59,2150000.0
2009-11-24 07:20:00,18.578,18.651,18.498,18.631,2050000.0
2009-11-24 07:25:00,18.619,18.657,18.495,18.549,2400000.0
2009-11-24 07:30:00,18.573,18.648,18.503,18.516,1800000.0
2009-11-24 07:35:00,18.521,18.646,18.475,18.588,1900000.0
2009-11-24 07:40:00,18.509,18.632,18.423,18.548,2300000.0
2009-11-24 07:45:00,18.593,18.607,18.427,18.55,2450000.0
2009-11-24 07:50:00,18.573,18.623,18.431,18.527,2400000.0
2009-11-24 07:55:00,18.607,18.634,18.435,18.564,2350000.0
2009-11-24 08:00:00,18.48,18.591,18.425,18.47,2400000.0
2009-11-24 08:05:00,18.465,18.579,18.433,18.55,2150000.0
2009-11-24 08:10:00,18.539,18.564,18.403,18.427,2100000.0
2009-11-24 08:15:00,18.425,18.562,18.385,18.433,2250000.0
2009-11-24 08:20:00,18.424,18.557,18.396,18.504,2000000.0
2009-11-24 08:25:00,18.451,18.597,18.392,18.544,1950000.0
2009-11-24 08:30:00,18.425,18.563,18.33,18.387,2200000.0
2009-11-24 08:35:00,18.452,18.528,18.359,18.368,2150000.0
2009-11-24 08:40:00,18.509,18.509,18.319,18.377,1900000.0
2009-11-24 08:45:00,18.342,18.529,18.303,18.409,2650000.0
2009-11-24 08:50:00,18.384,18.501,18.3,18.367,2150000.0
2009-11-24 08:55:00,18.401,18.53,18.349,18.483,2300000.0
2009-11-24 09:00:00,18.451,18.472,18.338,18.371,4900000.0
2009-11-24 09:05:00,18.407,18.476,18.309,18.379,4300000.0
2009-11-24 09:10:00,18.38,18.477,18.326,18.373,4600000.0
2009-11-24 09:15:00,18.391,18.475,18.303,18.351,6850000.0
2009-11-24 09:20:00,18.338,18.422,18.266,18.331,3050000.0
2009-11-24 09:25:00,18.365,18.446,18.284,18.332,4950000.0
2009-11-24 09:30:00,18.346,18.479,18.277,18.324,3600000.0
2009-11-24 09:35:00,18.337,18.49,18.316,18.38,5500000.0
2009-11-24 09:40:00,18.337,18.496,18.337,18.382,3700000.0
2009-11-24 09:45:00,18.487,18.492,18.351,18.404,3150000.0
2009-11-24 09:50:00,18.369,18.513,18.335,18.462,2800000.0
2009-11-24 09:55:00,18.502,18.533,18.371,18.411,2200000.0
2009-11-24 10:00:00,18.419,18.533,18.366,18.495,2450000.0
2009-11-24 10:05:00,18.443,18.516,18.368,18.439,2400000.0
2009-11-24 10:10:00,18.464,18.533,18.3,18.36,2400000.0
2009-11-24 10:15:00,18.333,18.47,18.305,18.387,2800000.0
2009-11-24 10:20:00,18.437,18.46,18.293,18.436,2300000.0
2009-11-24 10:25:00,18.345,18.483,18.289,18.385,2350000.0
2009-11-24 10:30:00,18.452,18.491,18.312,18.441,2300000.0
2009-11-24 10:35:00,18.414,18.484,18.297,18.462,2100000.0
2009-11-24 10:40:00,18.369,18.6,18.312,18.357,2200000.0
2009-11-24 10:45:00,18.327,18.481,18.327,18.477,2150000.0
2009-11-24 10:50:00,18.454,18.543,18.314,18.395,2350000.0
2009-11-24 10:55:00,18.385,18.521,18.353,18.423,1950000.0
2009-11-24 11:00:00,18.425,18.571,18.417,18.533,2450000.0
2009-11-24 11:05:00,18.488,18.593,18.401,18.422,2050000.0
2009-11-24 11:10:00,18.447,18.589,18.39,18.433,2350000.0
2009-11-24 11:15:00,18.449,18.59,18.388,18.454,2350000.0
2009-11-24 11:20:00,18.542,18.579,18.409,18.428,2250000.0
2009-11-24 11:25:00,18.497,18.587,18.413,18.559,2200000.0
2009-11-24 11:30:00,18.447,18.581,18.428,18.514,2350000.0
2009-11-24 11:35:00,18.563,18.597,18.431,18.581,2300000.0
2009-11-24 11:40:00,18.602,18.618,18.417,18.523,2200000.0
2009-11-24 11:45:00,18.433,18.611,18.423,18.585,2250000.0
2009-11-24 11:50:00,18.573,18.594,18.41,18.528,2400000.0
2009-11-24 11:55:00,18.536,18.582,18.41,18.41,2500000.0
2009-11-24 12:00:00,18.477,18.559,18.391,18.498,1950000.0
2009-11-24 12:05:00,18.556,18.604,18.416,18.542,2250000.0
2009-11-24 12:10:00,18.564,18.585,18.389,18.439,2000000.0
2009-11-24 12:15:00,18.507,18.613,18.4,18.443,2400000.0
2009-11-24 12:20:00,18.503,18.601,18.443,18.556,2200000.0
2009-11-24 12:25:00,18.544,18.583,18.432,18.51,1900000.0
2009-11-24 12:30:00,18.521,18.625,18.482,18.623,2150000.0
2009-11-24 12:35:00,18.517,18.627,18.443,18.595,2850000.0
2009-11-24 12:40:00,18.48,18.641,18.473,18.638,2050000.0
2009-11-24 12:45:00,18.512,18.645,18.45,18.507,2100000.0
2009-11-24 12:50:00,18.625,18.64,18.472,18.579,2050000.0
2009-11-24 12:55:00,18.575,18.655,18.458,18.582,2000000.0
2009-11-24 13:00:00,18.628,18.64,18.483,18.537,2400000.0
2009-11-24 13:05:00,18.542,18.655,18.49,18.6,2150000.0
2009-11-24 13:10:00,18.448,18.624,18.419,18.557,2050000.0
2009-11-24 13:15:00,18.549,18.605,18.41,18.496,2450000.0
2009-11-24 13:20:00,18.463,18.585,18.435,18.474,2550000.0
2009-11-24 13:25:00,18.477,18.602,18.453,18.565,2300000.0
2009-11-24 13:30:00,18.553,18.589,18.409,18.504,2350000.0
2009-11-24 13:35:00,18.537,18.609,18.416,18.508,2550000.0
2009-11-24 13:40:00,18.493,18.606,18.422,18.493,2350000.0
2009-11-24 13:45:00,18.455,18.622,18.431,18.444,2300000.0
2009-11-24 13:50:00,18.545,18.609,18.422,18.555,2150000.0
2009-11-24 13:55:00,18.555,18.561,18.383,18.504,2350000.0
2009-11-24 14:00:00,18.486,18.575,18.383,18.548,2100000.0
2009-11-24 14:05:00,18.47,18.61,18.388,18.492,2050000.0
2009-11-24 14:10:00,18.517,18.6,18.457,18.559,2200000.0
2009-11-24 14:15:00,18.578,18.642,18.441,18.601,2650000.0
2009-11-24 14:20:00,18.57,18.625,18.46,18.585,2150000.0
2009-11-24 14:25:00,18.525,18.597,18.463,18.556,2350000.0
2009-11-24 14:30:00,18.485,18.62,18.442,18.593,2300000.0
2009-11-24 14:35:00,18.611,18.694,18.431,18.565,2200000.0
2009-11-24 14:40:00,18.524,18.635,18.44,18.517,2350000.0
2009-11-24 14:45:00,18.588,18.647,18.467,18.542,2200000.0
2009-11-24 14:50:00,18.527,18.631,18.459,18.487,2100000.0
2009-11-24 14:55:00,18.532,18.608,18.401,18.598,2250000.0
2009-11-24 15:00:00,18.495,18.6,18.468,18.56,1950000.0
2009-11-24 15:05:00,18.548,18.614,18.459,18.489,2250000.0
2009-11-24 15:10:00,18.49,18.603,18.4,18.533,2150000.0
2009-11-24 15:15:00,18.491,18.622,18.44,18.594,2250000.0
2009-11-24 15:20:00,18.477,18.59,18.454,18.54,2200000.0
2009-11-24 15:25:00,18.435,18.551,18.398,18.456,2000000.0
2009-11-24 15:30:00,18.55,18.562,18.397,18.542,2000000.0
2009-11-24 15:35:00,18.498,18.536,18.33,18.33,2950000.0
2009-11-24 15:40:00,18.357,18.551,18.335,18.464,2300000.0
2009-11-24 15:45:00,18.542,18.547,18.381,18.525,2050000.0
2009-11-24 15:50:00,18.531,18.58,18.399,18.528,2350000.0
2009-11-24 15:55:00,18.447,18.579,18.413,18.536,2700000.0
2009-11-24 16:00:00,18.418,18.584,18.407,18.498,2050000.0
2009-11-24 16:05:00,18.485,18.58,18.41,18.494,2150000.0
2009-11-24 16:10:00,18.422,18.564,18.405,18.45,2150000.0
2009-11-24 16:15:00,18.513,18.578,18.386,18.463,2550000.0
2009-11-24 16:20:00,18.457,18.553,18.344,18.413,2150000.0
2009-11-24 16:25:00,18.491,18.564,18.396,18.439,2200000.0
2009-11-24 16:30:00,18.456,18.537,18.384,18.386,2400000.0
2009-11-24 16:35:00,18.381,18.518,18.354,18.369,2250000.0
2009-11-24 16:40:00,18.506,18.506,18.313,18.342,2100000.0
2009-11-24 16:45:00,18.377,18.462,18.301,18.356,2150000.0
2009-11-24 16:50:00,18.409,18.441,18.271,18.271,2250000.0
2009-11-24 16:55:00,18.354,18.456,18.268,18.355,2450000.0
2009-11-24 17:00:00,18.292,18.448,18.268,18.28,1950000.0
2009-11-24 17:05:00,18.335,18.415,18.246,18.316,2400000.0
2009-11-24 17:10:00,18.326,18.407,18.169,18.28,2300000.0
2009-11-24 17:15:00,18.369,18.436,18.229,18.319,2250000.0
2009-11-24 17:20:00,18.238,18.401,18.22,18.376,2100000.0
2009-11-24 17:25:00,18.319,18.414,18.246,18.295,2450000.0
2009-11-24 17:30:00,18.35,18.43,18.237,18.311,2100000.0
2009-11-24 17:35:00,18.291,18.421,18.277,18.373,2600000.0
2009-11-24 17:40:00,18.454,18.476,18.314,18.319,2200000.0
2009-11-24 17:45:00,18.442,18.46,18.293,18.353,2650000.0
2009-11-24 17:50:00,18.417,18.452,18.26,18.388,2700000.0
2009-11-24 17:55:00,18.441,18.474,18.306,18.337,2350000.0
2009-11-24 18:00:00,18.354,18.429,18.274,18.381,2900000.0
2009-11-24 18:05:00,18.334,18.445,18.271,18.374,2250000.0
2009-11-24 18:10:00,18.377,18.422,18.249,18.265,3000000.0
2009-11-24 18:15:00,18.338,18.375,18.196,18.241,2500000.0
2009-11-24 18:20:00,18.236,18.384,18.217,18.268,2400000.0
2009-11-24 18:25:00,18.294,18.443,18.24,18.339,2550000.0
2009-11-24 18:30:00,18.401,18.432,18.23,18.292,2500000.0
2009-11-24 18:35:00,18.359,18.44,18.247,18.395,3000000.0
2009-11-24 18:40:00,18.37,18.39,18.222,18.345,2250000.0
2009-11-24 18:45:00,18.396,18.404,18.227,18.32,2500000.0
2009-11-24 18:50:00,18.391,18.442,18.272,18.411,3300000.0
2009-11-24 18:55:00,18.281,18.404,18.244,18.314,2600000.0
2009-11-24 19:00:00,18.333,18.464,18.279,18.409,2250000.0
2009-11-24 19:05:00,18.372,18.457,18.297,18.392,2150000.0
2009-11-24 19:10:00,18.432,18.494,18.249,18.378,2700000.0
2009-11-24 19:15:00,18.335,18.431,18.289,18.403,2200000.0
2009-11-24 19:20:00,18.369,18.442,18.266,18.423,2100000.0
2009-11-24 19:25:00,18.334,18.453,18.261,18.314,2250000.0
2009-11-24 19:30:00,18.389,18.449,18.277,18.328,2750000.0
2009-11-24 19:35:00,18.333,18.431,18.281,18.332,2400000.0
2009-11-24 19:40:00,18.307,18.471,18.289,18.447,2600000.0
2009-11-24 19:45:00,18.32,18.459,18.291,18.34,2250000.0
2009-11-24 19:50:00,18.325,18.43,18.231,18.313,2650000.0
2009-11-24 19:55:00,18.351,18.435,18.298,18.406,2050000.0
2009-11-24 20:00:00,18.391,18.457,18.259,18.372,3400000.0
2009-11-24 20:05:00,18.371,18.407,18.244,18.277,3400000.0
2009-11-24 20:10:00,18.372,18.427,18.265,18.286,3200000.0
2009-11-24 20:15:00,18.279,18.413,18.218,18.349,2400000.0
2009-11-24 20:20:00,18.362,18.42,18.27,18.42,2150000.0
2009-11-24 20:25:00,18.33,18.453,18.27,18.389,2250000.0
2009-11-24 20:30:00,18.394,18.44,18.287,18.404,2200000.0
2009-11-24 20:35:00,18.345,18.424,18.261,18.318,2050000.0
2009-11-24 20:40:00,18.339,18.464,18.257,18.4,3250000.0
2009-11-24 20:45:00,18.368,18.449,18.243,18.356,3150000.0
2009-11-24 20:50:00,18.399,18.473,18.273,18.317,2400000.0
2009-11-24 20:55:00,18.416,18.416,18.233,18.309,2250000.0
2009-11-24 21:00:00,18.348,18.44,18.216,18.254,2700000.0
2009-11-24 21:05:00,18.366,18.418,18.272,18.325,2250000.0
2009-11-24 21:10:00,18.296,18.461,18.296,18.397,2000000.0
2009-11-24 21:15:00,18.451,18.53,18.326,18.375,2750000.0
2009-11-24 21:20:00,18.444,18.474,18.29,18.35,2400000.0
2009-11-24 21:25:00,18.395,18.517,18.326,18.451,2200000.0
2009-11-24 21:30:00,18.399,18.445,18.289,18.389,2200000.0
2009-11-24 21:35:00,18.301,18.456,18.274,18.373,2500000.0
2009-11-24 21:40:00,18.409,18.485,18.341,18.441,1450000.0
2009-11-24 21:45:00,18.472,18.508,18.334,18.448,2200000.0
2009-11-24 21:50:00,18.503,18.531,18.366,18.375,2350000.0
2009-11-24 21:55:00,18.471,18.57,18.373,18.53,2700000.0
2009-11-24 22:00:00,18.491,18.537,18.361,18.49,2350000.0
2009-11-24 22:05:00,18.518,18.551,18.372,18.452,2450000.0
2009-11-24 22:10:00,18.509,18.518,18.365,18.464,2200000.0
2009-11-24 22:15:00,18.524,18.538,18.355,18.491,2600000.0
2009-11-24 22:20:00,18.491,18.515,18.335,18.418,2550000.0
2009-11-24 22:25:00,18.509,18.522,18.345,18.497,1950000.0
2009-11-24 22:30:00,18.478,18.551,18.386,18.456,2300000.0
2009-11-24 22:35:00,18.479,18.561,18.36,18.469,2150000.0
2009-11-24 22:40:00,18.359,18.529,18.359,18.446,2350000.0
2009-11-24 22:45:00,18.523,18.523,18.391,18.391,1600000.0
2009-11-24 22:50:00,18.405,18.54,18.356,18.459,2200000.0
2009-11-24 22:55:00,18.461,18.517,18.376,18.441,2250000.0
2009-11-24 23:00:00,18.522,18.568,18.345,18.381,2250000.0
2009-11-24 23:05:00,18.488,18.514,18.346,18.42,2350000.0
2009-11-24 23:10:00,18.419,18.518,18.35,18.376,2000000.0
2009-11-24 23:15:00,18.47,18.527,18.331,18.493,2450000.0
2009-11-24 23:20:00,18.458,18.524,18.385,18.517,1250000.0
2009-11-24 23:25:00,18.483,18.483,18.314,18.399,850000.0
2009-11-24 23:30:00,18.471,18.566,18.345,18.372,1850000.0
2009-11-24 23:35:00,18.493,18.538,18.356,18.452,1450000.0
2009-11-24 23:40:00,18.359,18.514,18.358,18.479,1850000.0
2009-11-24 23:45:00,18.421,18.493,18.359,18.486,1200000.0
2009-11-24 23:50:00,18.444,18.511,18.367,18.45,2300000.0
2009-11-24 23:55:00,18.423,18.521,18.371,18.515,1350000.0
2009-11-25 00:00:00,18.481,18.527,18.319,18.358,2050000.0
2009-11-25 00:05:00,18.455,18.55,18.323,18.457,2350000.0
2009-11-25 00:10:00,18.409,18.483,18.325,18.398,2100000.0
2009-11-25 00:15:00,18.447,18.53,18.335,18.393,1850000.0
2009-11-25 00:20:00,18.354,18.482,18.338,18.398,750000.0
2009-11-25 00:25:00,18.51,18.53,18.332,18.422,1800000.0
2009-11-25 00:30:00,18.431,18.52,18.328,18.51,1600000.0
2009-11-25 00:35:00,18.51,18.52,18.325,18.475,1650000.0
2009-11-25 00:40:00,18.363,18.53,18.288,18.53,1050000.0
2009-11-25 00:45:00,18.52,18.54,18.354,18.417,1650000.0
2009-11-25 00:50:00,18.409,18.56,18.318,18.438,2000000.0
2009-11-25 00:55:00,18.52,18.55,18.318,18.428,2050000.0
2009-11-25 01:00:00,18.329,18.551,18.329,18.42,4500000.0
2009-11-25 01:05:00,18.546,18.574,18.376,18.46,3250000.0
2009-11-25 01:10:00,18.55,18.571,18.4,18.401,3750000.0
2009-11-25 01:15:00,18.418,18.551,18.344,18.5,3500000.0
2009-11-25 01:20:00,18.487,18.552,18.371,18.464,2250000.0
2009-11-25 01:25:00,18.468,18.585,18.386,18.4,3500000.0
2009-11-25 01:30:00,18.488,18.559,18.352,18.458,3450000.0
2009-11-25 01:35:00,18.431,18.516,18.35,18.439,2000000.0
2009-11-25 01:40:00,18.501,18.561,18.374,18.524,3100000.0
2009-11-25 01:45:00,18.518,18.57,18.393,18.493,2200000.0
2009-11-25 01:50:00,18.536,18.596,18.39,18.482,3350000.0
2009-11-25 01:55:00,18.45,18.55,18.418,18.513,2300000.0
2009-11-25 02:00:00,18.495,18.54,18.386,18.52,2550000.0
2009-11-25 02:05:00,18.488,18.57,18.373,18.512,2950000.0
2009-11-25 02:10:00,18.473,18.53,18.366,18.53,3350000.0
2009-11-25 02:15:00,18.537,18.588,18.388,18.464,3400000.0
2009-11-25 02:20:00,18.539,18.592,18.382,18.422,3950000.0
2009-11-25 02:25:00,18.509,18.542,18.385,18.519,3000000.0
2009-11-25 02:30:00,18.518,18.576,18.424,18.475,2050000.0
2009-11-25 02:35:00,18.561,18.566,18.401,18.54,1950000.0
2009-11-25 02:40:00,18.469,18.59,18.438,18.55,3000000.0
2009-11-25 02:45:00,18.55,18.567,18.408,18.48,2600000.0
2009-11-25 02:50:00,18.449,18.559,18.399,18.474,3000000.0
2009-11-25 02:55:00,18.532,18.553,18.369,18.524,3150000.0
2009-11-25 03:00:00,18.498,18.536,18.361,18.466,1850000.0
2009-11-25 03:05:00,18.397,18.585,18.375,18.513,3350000.0
2009-11-25 03:10:00,18.488,18.537,18.351,18.503,1500000.0
2009-11-25 03:15:00,18.463,18.541,18.372,18.531,2800000.0
2009-11-25 03:20:00,18.468,18.544,18.35,18.481,2000000.0
2009-11-25 03:25:00,18.507,18.564,18.4,18.538,2000000.0
2009-11-25 03:30:00,18.507,18.555,18.442,18.459,1700000.0
2009-11-25 03:35:00,18.562,18.562,18.403,18.46,2100000.0
2009-11-25 03:40:00,18.514,18.566,18.381,18.459,1850000.0
2009-11-25 03:45:00,18.509,18.54,18.378,18.514,2650000.0
2009-11-25 03:50:00,18.556,18.614,18.418,18.441,1900000.0
2009-11-25 03:55:00,18.532,18.575,18.395,18.549,2950000.0
2009-11-25 04:00:00,18.579,18.597,18.451,18.567,1900000.0
2009-11-25 04:05:00,18.548,18.631,18.436,18.454,2400000.0
2009-11-25 04:10:00,18.497,18.65,18.448,18.534,1700000.0
2009-11-25 04:15:00,18.594,18.665,18.497,18.5,2150000.0
2009-11-25 04:20:00,18.557,18.642,18.465,18.566,1950000.0
2009-11-25 04:25:00,18.459,18.681,18.458,18.623,1650000.0
2009-11-25 04:30:00,18.599,18.661,18.491,18.64,2100000.0
2009-11-25 04:35:00,18.624,18.68,18.51,18.619,2450000.0
2009-11-25 04:40:00,18.543,18.717,18.482,18.617,2150000.0
2009-11-25 04:45:00,18.654,18.682,18.491,18.615,3500000.0
2009-11-25 04:50:00,18.601,18.673,18.493,18.586,2500000.0
2009-11-25 04:55:00,18.568,18.682,18.481,18.619,2650000.0
2009-11-25 05:00:00,18.624,18.632,18.482,18.585,1800000.0
2009-11-25 05:05:00,18.62,18.71,18.506,18.64,2150000.0
2009-11-25 05:10:00,18.55,18.647,18.458,18.623,1900000.0
2009-11-25 05:15:00,18.652,18.702,18.495,18.641,2650000.0
2009-11-25 05:20:00,18.639,18.686,18.518,18.648,2100000.0
2009-11-25 05:25:00,18.587,18.683,18.525,18.533,2500000.0
2009-11-25 05:30:00,18.604,18.673,18.53,18.634,1750000.0
2009-11-25 05:35:00,18.528,18.699,18.515,18.587,2950000.0
2009-11-25 05:40:00,18.581,18.66,18.486,18.643,2650000.0
2009-11-25 05:45:00,18.535,18.71,18.529,18.677,2550000.0
2009-11-25 05:50:00,18.593,18.733,18.537,18.69,1900000.0
2009-11-25 05:55:00,18.686,18.71,18.553,18.7,2000000.0
2009-11-25 06:00:00,18.694,18.71,18.557,18.71,2350000.0
2009-11-25 06:05:00,18.7,18.71,18.534,18.643,3500000.0
2009-11-25 06:10:00,18.68,18.69,18.498,18.646,1600000.0
2009-11-25 06:15:00,18.683,18.696,18.542,18.651,2200000.0
2009-11-25 06:20:00,18.611,18.7,18.516,18.69,2050000.0
2009-11-25 06:25:00,18.572,18.697,18.514,18.651,2400000.0
2009-11-25 06:30:00,18.54,18.691,18.527,18.679,2200000.0
2009-11-25 06:35:00,18.605,18.736,18.564,18.695,2600000.0
2009-11-25 06:40:00,18.648,18.714,18.505,18.582,2200000.0
2009-11-25 06:45:00,18.652,18.721,18.517,18.63,2400000.0
2009-11-25 06:50:00,18.66,18.691,18.532,18.656,2500000.0
2009-11-25 06:55:00,18.563,18.726,18.521,18.66,2900000.0
2009-11-25 07:00:00,18.666,18.711,18.543,18.572,1900000.0
2009-11-25 07:05:00,18.566,18.687,18.541,18.55,1850000.0
2009-11-25 07:10:00,18.61,18.692,18.53,18.676,2000000.0
2009-11-25 07:15:00,18.66,18.701,18.521,18.596,2050000.0
2009-11-25 07:20:00,18.652,18.722,18.546,18.669,2000000.0
2009-11-25 07:25:00,18.653,18.697,18.527,18.605,2400000.0
2009-11-25 07:30:00,18.606,18.71,18.495,18.506,1850000.0
2009-11-25 07:35:00,18.539,18.685,18.512,18.642,1800000.0
2009-11-25 07:40:00,18.586,18.681,18.505,18.6,2300000.0
2009-11-25 07:45:00,18.656,18.694,18.498,18.608,2450000.0
2009-11-25 07:50:00,18.619,18.651,18.484,18.587,2400000.0
2009-11-25 07:55:00,18.603,18.636,18.448,18.599,2350000.0
2009-11-25 08:00:00,18.508,18.73,18.476,18.496,2250000.0
2009-11-25 08:05:00,18.536,18.678,18.508,18.607,2150000.0
2009-11-25 08:10:00,18.603,18.681,18.522,18.534,2100000.0
2009-11-25 08:15:00,18.543,18.717,18.49,18.587,2250000.0
2009-11-25 08:20:00,18.567,18.694,18.512,18.66,2000000.0
2009-11-25 08:25:00,18.58,18.754,18.552,18.702,1850000.0
2009-11-25 08:30:00,18.607,18.75,18.544,18.608,2200000.0
2009-11-25 08:35:00,18.653,18.691,18.556,18.67,2100000.0
2009-11-25 08:40:00,18.706,18.712,18.55,18.616,1900000.0
2009-11-25 08:45:00,18.602,18.764,18.566,18.573,2650000.0
2009-11-25 08:50:00,18.61,18.71,18.557,18.612,1950000.0
2009-11-25 08:55:00,18.656,18.712,18.551,18.695,2150000.0
2009-11-25 09:00:00,18.671,18.72,18.56,18.618,5800000.0
2009-11-25 09:05:00,18.655,18.738,18.611,18.633,4550000.0
2009-11-25 09:10:00,18.643,18.749,18.576,18.652,4150000.0
2009-11-25 09:15:00,18.651,18.721,18.552,18.635,6850000.0
2009-11-25 09:20:00,18.617,18.704,18.533,18.583,3050000.0
2009-11-25 09:25:00,18.591,18.701,18.543,18.564,4950000.0
2009-11-25 09:30:00,18.585,18.726,18.51,18.564,3600000.0
2009-11-25 09:35:00,18.533,18.694,18.506,18.547,5500000.0
2009-11-25 09:40:00,18.533,18.669,18.518,18.582,3700000.0
2009-11-25 09:45:00,18.689,18.71,18.528,18.612,3150000.0
2009-11-25 09:50:00,18.566,18.705,18.545,18.668,2800000.0
2009-11-25 09:55:00,18.697,18.704,18.562,18.596,2200000.0
2009-11-25 10:00:00,18.605,18.746,18.574,18.722,2450000.0
2009-11-25 10:05:00,18.656,18.746,18.566,18.686,2400000.0
2009-11-25 10:10:00,18.665,18.781,18.543,18.608,2400000.0
2009-11-25 10:15:00,18.567,18.723,18.519,18.642,2800000.0
2009-11-25 10:20:00,18.716,18.754,18.533,18.705,2300000.0
2009-11-25 10:25:00,18.608,18.741,18.558,18.628,2350000.0
2009-11-25 10:30:00,18.702,18.712,18.54,18.679,2300000.0
2009-11-25 10:35:00,18.649,18.731,18.518,18.706,2100000.0
2009-11-25 10:40:00,18.6,18.672,18.506,18.563,2350000.0
2009-11-25 10:45:00,18.548,18.695,18.517,18.651,2150000.0
2009-11-25 10:50:00,18.611,18.654,18.48,18.564,2350000.0
2009-11-25 10:55:00,18.536,18.652,18.475,18.525,1950000.0
2009-11-25 11:00:00,18.514,18.649,18.46,18.464,2450000.0
2009-11-25 11:05:00,18.546,18.612,18.427,18.487,2050000.0
2009-11-25 11:10:00,18.48,18.63,18.445,18.486,2350000.0
2009-11-25 11:15:00,18.521,18.612,18.458,18.52,2350000.0
2009-11-25 11:20:00,18.574,18.637,18.432,18.483,2250000.0
2009-11-25 11:25:00,18.569,18.63,18.441,18.609,2200000.0
2009-11-25 11:30:00,18.521,18.632,18.46,18.551,2350000.0
2009-11-25 11:35:00,18.601,18.666,18.463,18.579,2300000.0
2009-11-25 11:40:00,18.604,18.657,18.468,18.586,2200000.0
2009-11-25 11:45:00,18.59,18.633,18.442,18.605,2300000.0
2009-11-25 11:50:00,18.606,18.638,18.469,18.598,2400000.0
2009-11-25 11:55:00,18.619,18.671,18.471,18.471,2500000.0
2009-11-25 12:00:00,18.545,18.643,18.494,18.593,1950000.0
2009-11-25 12:05:00,18.647,18.681,18.502,18.621,2250000.0
2009-11-25 12:10:00,18.633,18.655,18.469,18.469,2000000.0
2009-11-25 12:15:00,18.577,18.66,18.459,18.518,2400000.0
2009-11-25 12:20:00,18.563,18.64,18.426,18.547,2200000.0
2009-11-25 12:25:00,18.59,18.613,18.434,18.509,1900000.0
2009-11-25 12:30:00,18.5,18.611,18.418,18.547,2150000.0
2009-11-25 12:35:00,18.475,18.572,18.394,18.526,2850000.0
2009-11-25 12:40:00,18.449,18.617,18.447,18.607,2050000.0
2009-11-25 12:45:00,18.448,18.589,18.383,18.445,2100000.0
2009-11-25 12:50:00,18.579,18.606,18.455,18.564,1750000.0
2009-11-25 12:55:00,18.66,18.66,18.425,18.524,2050000.0
2009-11-25 13:00:00,18.581,18.618,18.455,18.524,2400000.0
2009-11-25 13:05:00,18.552,18.652,18.505,18.517,2200000.0
2009-11-25 13:10:00,18.497,18.663,18.492,18.606,2050000.0
2009-11-25 13:15:00,18.592,18.681,18.495,18.55,2450000.0
2009-11-25 13:20:00,18.526,18.668,18.483,18.526,2550000.0
2009-11-25 13:25:00,18.503,18.66,18.491,18.618,2300000.0
2009-11-25 13:30:00,18.612,18.714,18.519,18.59,2350000.0
2009-11-25 13:35:00,18.609,18.688,18.49,18.605,2550000.0
2009-11-25 13:40:00,18.617,18.69,18.522,18.609,2350000.0
2009-11-25 13:45:00,18.593,18.686,18.526,18.526,2300000.0
2009-11-25 13:50:00,18.646,18.713,18.505,18.6,2150000.0
2009-11-25 13:55:00,18.647,18.654,18.485,18.58,2350000.0
2009-11-25 14:00:00,18.546,18.619,18.455,18.61,2100000.0
2009-11-25 14:05:00,18.534,18.633,18.441,18.475,2000000.0
2009-11-25 14:10:00,18.504,18.644,18.431,18.564,2200000.0
2009-11-25 14:15:00,18.566,18.66,18.453,18.65,2050000.0
2009-11-25 14:20:00,18.599,18.667,18.469,18.601,2150000.0
2009-11-25 14:25:00,18.531,18.708,18.49,18.596,2350000.0
2009-11-25 14:30:00,18.517,18.651,18.484,18.601,2300000.0
2009-11-25 14:35:00,18.604,18.633,18.46,18.574,2200000.0
2009-11-25 14:40:00,18.521,18.621,18.461,18.504,2350000.0
2009-11-25 14:45:00,18.561,18.625,18.47,18.558,2200000.0
2009-11-25 14:50:00,18.559,18.651,18.499,18.621,2350000.0
2009-11-25 14:55:00,18.609,18.656,18.506,18.651,2250000.0
2009-11-25 15:00:00,18.532,18.659,18.506,18.551,2000000.0
2009-11-25 15:05:00,18.614,18.675,18.526,18.572,2250000.0
2009-11-25 15:10:00,18.575,18.687,18.483,18.606,2150000.0
2009-11-25 15:15:00,18.595,18.69,18.515,18.661,2250000.0
2009-11-25 15:20:00,18.541,18.702,18.522,18.639,2200000.0
2009-11-25 15:25:00,18.554,18.699,18.518,18.578,2000000.0
2009-11-25 15:30:00,18.67,18.681,18.519,18.648,2050000.0
2009-11-25 15:35:00,18.659,18.688,18.533,18.533,2950000.0
2009-11-25 15:40:00,18.588,18.702,18.518,18.555,2300000.0
2009-11-25 15:45:00,18.652,18.672,18.477,18.633,2050000.0
2009-11-25 15:50:00,18.639,18.69,18.528,18.655,2350000.0
2009-11-25 15:55:00,18.571,18.678,18.511,18.633,2700000.0
2009-11-25 16:00:00,18.53,18.671,18.523,18.605,2050000.0
2009-11-25 16:05:00,18.544,18.662,18.475,18.564,2150000.0
2009-11-25 16:10:00,18.488,18.642,18.432,18.519,2150000.0
2009-11-25 16:15:00,18.586,18.613,18.473,18.539,2550000.0
2009-11-25 16:20:00,18.536,18.63,18.449,18.477,2150000.0
2009-11-25 16:25:00,18.571,18.62,18.466,18.492,2200000.0
2009-11-25 16:30:00,18.481,18.593,18.458,18.464,2400000.0
2009-11-25 16:35:00,18.46,18.579,18.408,18.502,2250000.0
2009-11-25 16:40:00,18.584,18.623,18.397,18.442,2100000.0
2009-11-25 16:45:00,18.461,18.586,18.362,18.465,2150000.0
2009-11-25 16:50:00,18.525,18.58,18.415,18.462,2250000.0
2009-11-25 16:55:00,18.53,18.63,18.434,18.497,2450000.0
2009-11-25 17:00:00,18.455,18.607,18.455,18.458,1950000.0
2009-11-25 17:05:00,18.507,18.652,18.455,18.579,2400000.0
2009-11-25 17:10:00,18.607,18.637,18.469,18.469,2300000.0
2009-11-25 17:15:00,18.574,18.607,18.441,18.517,2250000.0
2009-11-25 17:20:00,18.487,18.634,18.463,18.606,2100000.0
2009-11-25 17:25:00,18.518,18.65,18.405,18.533,2500000.0
2009-11-25 17:30:00,18.596,18.645,18.451,18.468,2100000.0
2009-11-25 17:35:00,18.492,18.616,18.473,18.536,2600000.0
2009-11-25 17:40:00,18.613,18.65,18.466,18.488,2200000.0
2009-11-25 17:45:00,18.605,18.623,18.466,18.498,2650000.0
2009-11-25 17:50:00,18.565,18.609,18.449,18.545,2700000.0
2009-11-25 17:55:00,18.594,18.594,18.421,18.477,2350000.0
2009-11-25 18:00:00,18.492,18.61,18.419,18.546,2900000.0
2009-11-25 18:05:00,18.514,18.643,18.462,18.581,2250000.0
2009-11-25 18:10:00,18.582,18.637,18.461,18.495,3000000.0
2009-11-25 18:15:00,18.575,18.67,18.481,18.557,2500000.0
2009-11-25 18:20:00,18.58,18.655,18.507,18.507,2400000.0
2009-11-25 18:25:00,18.513,18.677,18.456,18.577,2550000.0
2009-11-25 18:30:00,18.636,18.701,18.512,18.569,2500000.0
2009-11-25 18:35:00,18.649,18.712,18.552,18.697,3000000.0
2009-11-25 18:40:00,18.691,18.74,18.568,18.692,2250000.0
2009-11-25 18:45:00,18.719,18.722,18.545,18.647,2500000.0
2009-11-25 18:50:00,18.706,18.759,18.557,18.72,3300000.0
2009-11-25 18:55:00,18.588,18.75,18.586,18.629,2600000.0
2009-11-25 19:00:00,18.634,18.712,18.555,18.653,2000000.0
2009-11-25 19:05:00,18.655,18.735,18.516,18.622,2150000.0
2009-11-25 19:10:00,18.671,18.698,18.521,18.639,2700000.0
2009-11-25 19:15:00,18.59,18.7,18.541,18.629,2200000.0
2009-11-25 19:20:00,18.603,18.679,18.491,18.65,2100000.0
2009-11-25 19:25:00,18.582,18.684,18.494,18.529,2250000.0
2009-11-25 19:30:00,18.637,18.692,18.504,18.575,2750000.0
2009-11-25 19:35:00,18.591,18.701,18.529,18.565,2400000.0
2009-11-25 19:40:00,18.521,18.728,18.511,18.685,2600000.0
2009-11-25 19:45:00,18.567,18.684,18.507,18.579,2250000.0
2009-11-25 19:50:00,18.57,18.702,18.507,18.583,2650000.0
2009-11-25 19:55:00,18.597,18.7,18.559,18.676,2150000.0
2009-11-25 20:00:00,18.638,18.703,18.504,18.643,3400000.0
2009-11-25 20:05:00,18.676,18.721,18.539,18.562,3400000.0
2009-11-25 20:10:00,18.656,18.705,18.547,18.565,3200000.0
2009-11-25 20:15:00,18.576,18.733,18.532,18.655,2400000.0
2009-11-25 20:20:00,18.689,18.724,18.552,18.703,2150000.0
2009-11-25 20:25:00,18.617,18.761,18.589,18.725,2250000.0
2009-11-25 20:30:00,18.716,18.753,18.563,18.725,2000000.0
2009-11-25 20:35:00,18.668,18.759,18.577,18.62,2050000.0
2009-11-25 20:40:00,18.647,18.79,18.616,18.754,2600000.0
2009-11-25 20:45:00,18.617,18.759,18.567,18.655,1950000.0
2009-11-25 20:50:00,18.712,18.787,18.592,18.677,2150000.0
2009-11-25 20:55:00,18.714,18.786,18.607,18.685,2250000.0
2009-11-25 21:00:00,18.726,18.828,18.595,18.658,2700000.0
2009-11-25 21:05:00,18.761,18.768,18.622,18.642,2250000.0
2009-11-25 21:10:00,18.61,18.759,18.61,18.655,2000000.0
2009-11-25 21:15:00,18.746,18.811,18.652,18.725,1950000.0
2009-11-25 21:20:00,18.762,18.797,18.637,18.66,1950000.0
2009-11-25 21:25:00,18.697,18.823,18.65,18.788,2200000.0
2009-11-25 21:30:00,18.739,18.786,18.612,18.748,2200000.0
2009-11-25 21:35:00,18.665,18.823,18.607,18.725,2500000.0
2009-11-25 21:40:00,18.756,18.82,18.665,18.755,1750000.0
2009-11-25 21:45:00,18.784,18.824,18.649,18.745,2250000.0
2009-11-25 21:50:00,18.772,18.826,18.653,18.676,2350000.0
2009-11-25 21:55:00,18.771,18.82,18.622,18.705,2550000.0
2009-11-25 22:00:00,18.706,18.84,18.619,18.76,2150000.0
2009-11-25 22:05:00,18.811,18.812,18.607,18.735,1900000.0
2009-11-25 22:10:00,18.789,18.846,18.652,18.743,2200000.0
2009-11-25 22:15:00,18.801,18.805,18.648,18.777,2600000.0
2009-11-25 22:20:00,18.777,18.857,18.638,18.83,3000000.0
2009-11-25 22:25:00,18.821,18.88,18.638,18.794,1950000.0
2009-11-25 22:30:00,18.75,18.848,18.659,18.738,2300000.0
2009-11-25 22:35:00,18.798,18.818,18.641,18.752,2150000.0
2009-11-25 22:40:00,18.642,18.839,18.631,18.721,2350000.0
2009-11-25 22:45:00,18.794,18.838,18.659,18.713,2450000.0
2009-11-25 22:50:00,18.705,18.83,18.654,18.81,1900000.0
2009-11-25 22:55:00,18.726,18.816,18.669,18.726,2250000.0
2009-11-25 23:00:00,18.771,18.824,18.602,18.665,2250000.0
2009-11-25 23:05:00,18.778,18.794,18.655,18.719,1400000.0
2009-11-25 23:10:00,18.71,18.816,18.63,18.698,2000000.0
2009-11-25 23:15:00,18.793,18.835,18.661,18.762,1950000.0
2009-11-25 23:20:00,18.755,18.838,18.646,18.822,1800000.0
2009-11-25 23:25:00,18.706,18.818,18.662,18.719,1650000.0
2009-11-25 23:30:00,18.799,18.825,18.65,18.806,2000000.0
2009-11-25 23:35:00,18.785,18.864,18.661,18.781,2500000.0
2009-11-25 23:40:00,18.679,18.835,18.658,18.813,3400000.0
2009-11-25 23:45:00,18.699,18.827,18.671,18.827,1900000.0
2009-11-25 23:50:00,18.779,18.821,18.699,18.779,1750000.0
2009-11-25 23:55:00,18.755,18.879,18.693,18.839,2150000.0
2009-11-26 00:00:00,18.819,18.84,18.627,18.687,2050000.0
2009-11-26 00:05:00,18.83,18.852,18.699,18.793,1600000.0
2009-11-26 00:10:00,18.742,18.873,18.693,18.729,2100000.0
2009-11-26 00:15:00,18.809,18.85,18.717,18.83,700000.0
2009-11-26 00:20:00,18.724,18.86,18.708,18.753,1550000.0
2009-11-26 00:25:00,18.83,18.84,18.82,18.84,2100000.0
2009-11-26 00:30:00,18.801,18.839,18.693,18.8,1650000.0
2009-11-26 00:40:00,18.743,18.816,18.664,18.779,900000.0
2009-11-26 00:45:00,18.83,18.83,18.8,18.8,2000000.0
2009-11-26 00:50:00,18.789,18.83,18.665,18.816,1900000.0
2009-11-26 00:55:00,18.773,18.853,18.678,18.826,2200000.0
2009-11-26 01:00:00,18.689,18.852,18.64,18.671,4500000.0
2009-11-26 01:05:00,18.836,18.899,18.683,18.723,3250000.0
2009-11-26 01:10:00,18.831,18.882,18.667,18.73,3750000.0
2009-11-26 01:15:00,18.801,18.874,18.676,18.844,3650000.0
2009-11-26 01:20:00,18.797,18.858,18.687,18.758,2250000.0
2009-11-26 01:25:00,18.792,18.886,18.694,18.724,3500000.0
2009-11-26 01:30:00,18.811,18.844,18.637,18.791,3450000.0
2009-11-26 01:35:00,18.718,18.801,18.648,18.734,2000000.0
2009-11-26 01:40:00,18.811,18.811,18.658,18.658,1400000.0
2009-11-26 01:45:00,18.808,18.836,18.659,18.738,2200000.0
2009-11-26 01:50:00,18.813,18.856,18.68,18.751,3400000.0
2009-11-26 01:55:00,18.703,18.833,18.679,18.714,1550000.0
2009-11-26 02:00:00,18.793,18.822,18.63,18.739,2200000.0
2009-11-26 02:05:00,18.767,18.815,18.672,18.815,2300000.0
2009-11-26 02:10:00,18.752,18.804,18.645,18.667,3600000.0
2009-11-26 02:15:00,18.82,18.828,18.671,18.769,3400000.0
2009-11-26 02:20:00,18.806,18.86,18.655,18.85,4100000.0
2009-11-26 02:25:00,18.78,18.832,18.672,18.804,3000000.0
2009-11-26 02:30:00,18.774,18.812,18.652,18.725,1900000.0
2009-11-26 02:35:00,18.817,18.817,18.656,18.754,2150000.0
2009-11-26 02:40:00,18.71,18.824,18.614,18.816,3900000.0
2009-11-26 02:45:00,18.85,18.86,18.633,18.69,1550000.0
2009-11-26 02:50:00,18.679,18.85,18.628,18.727,2850000.0
2009-11-26 02:55:00,18.77,18.798,18.606,18.798,2500000.0
2009-11-26 03:00:00,18.749,18.84,18.664,18.82,1400000.0
2009-11-26 03:05:00,18.805,18.855,18.677,18.793,2650000.0
2009-11-26 03:10:00,18.719,18.823,18.659,18.759,1100000.0
2009-11-26 03:15:00,18.779,18.856,18.676,18.803,2500000.0
2009-11-26 03:20:00,18.717,18.85,18.664,18.822,1950000.0
2009-11-26 03:25:00,18.794,18.876,18.741,18.866,1900000.0
2009-11-26 03:30:00,18.839,18.843,18.699,18.825,950000.0
2009-11-26 03:35:00,18.72,18.856,18.696,18.835,1500000.0
2009-11-26 03:40:00,18.825,18.879,18.676,18.771,1400000.0
2009-11-26 03:45:00,18.824,18.902,18.684,18.845,2650000.0
2009-11-26 03:50:00,18.854,18.913,18.717,18.796,2050000.0
2009-11-26 03:55:00,18.802,18.84,18.691,18.813,4250000.0
2009-11-26 04:00:00,18.822,18.84,18.63,18.799,2300000.0
2009-11-26 04:05:00,18.803,18.841,18.707,18.722,2350000.0
2009-11-26 04:10:00,18.723,18.859,18.69,18.84,1850000.0
2009-11-26 04:15:00,18.819,18.819,18.637,18.659,2100000.0
2009-11-26 04:20:00,18.724,18.85,18.688,18.809,1550000.0
2009-11-26 04:25:00,18.685,18.838,18.681,18.801,1800000.0
2009-11-26 04:30:00,18.793,18.843,18.691,18.811,1550000.0
2009-11-26 04:35:00,18.822,18.88,18.677,18.794,1800000.0
2009-11-26 04:40:00,18.684,18.836,18.658,18.83,3400000.0
2009-11-26 04:45:00,18.838,18.838,18.646,18.81,2100000.0
2009-11-26 04:50:00,18.76,18.881,18.701,18.78,2500000.0
2009-11-26 04:55:00,18.781,18.83,18.656,18.825,2600000.0
2009-11-26 05:00:00,18.818,18.876,18.697,18.82,1450000.0
2009-11-26 05:05:00,18.845,18.904,18.707,18.855,2150000.0
2009-11-26 05:10:00,18.734,18.832,18.666,18.802,1400000.0
2009-11-26 05:15:00,18.827,18.87,18.718,18.79,1900000.0
2009-11-26 05:20:00,18.82,18.832,18.697,18.806,1700000.0
2009-11-26 05:25:00,18.764,18.832,18.689,18.691,1700000.0
2009-11-26 05:30:00,18.76,18.857,18.697,18.778,1750000.0
2009-11-26 05:35:00,18.751,18.914,18.676,18.734,2950000.0
2009-11-26 05:40:00,18.757,18.904,18.675,18.803,2750000.0
2009-11-26 05:45:00,18.674,18.803,18.618,18.789,2600000.0
2009-11-26 05:50:00,18.701,18.808,18.646,18.77,1900000.0
2009-11-26 05:55:00,18.806,18.819,18.699,18.74,1150000.0
2009-11-26 06:00:00,18.814,18.818,18.668,18.818,1750000.0
2009-11-26 06:05:00,18.76,18.823,18.65,18.767,2150000.0
2009-11-26 06:10:00,18.774,18.841,18.668,18.728,1600000.0
2009-11-26 06:15:00,18.73,18.827,18.663,18.745,2550000.0
2009-11-26 06:20:00,18.756,18.83,18.654,18.74,2050000.0
2009-11-26 06:25:00,18.726,18.862,18.672,18.789,2000000.0
2009-11-26 06:30:00,18.673,18.805,18.605,18.661,2350000.0
2009-11-26 06:35:00,18.671,18.81,18.636,18.765,2600000.0
2009-11-26 06:40:00,18.721,18.759,18.58,18.631,1800000.0
2009-11-26 06:45:00,18.713,18.768,18.603,18.717,2400000.0
2009-11-26 06:50:00,18.738,18.819,18.609,18.742,2600000.0
2009-11-26 06:55:00,18.669,18.789,18.628,18.74,2900000.0
2009-11-26 07:00:00,18.741,18.783,18.636,18.673,1550000.0
2009-11-26 07:05:00,18.653,18.786,18.601,18.666,2000000.0
2009-11-26 07:10:00,18.71,18.792,18.619,18.761,2000000.0
2009-11-26 07:15:00,18.733,18.767,18.61,18.709,2150000.0
2009-11-26 07:20:00,18.674,18.76,18.606,18.736,2050000.0
2009-11-26 07:25:00,18.728,18.785,18.566,18.618,2400000.0
2009-11-26 07:30:00,18.677,18.768,18.572,18.585,1800000.0
2009-11-26 07:35:00,18.634,18.761,18.57,18.71,1800000.0
2009-11-26 07:40:00,18.677,18.79,18.591,18.639,2300000.0
2009-11-26 07:45:00,18.726,18.774,18.598,18.702,2450000.0
2009-11-26 07:50:00,18.714,18.75,18.603,18.687,2500000.0
2009-11-26 07:55:00,18.767,18.826,18.601,18.732,2350000.0
2009-11-26 08:00:00,18.625,18.746,18.587,18.615,2400000.0
2009-11-26 08:05:00,18.673,18.796,18.624,18.75,2150000.0
2009-11-26 08:10:00,18.729,18.784,18.623,18.677,2100000.0
2009-11-26 08:15:00,18.674,18.816,18.601,18.679,2250000.0
2009-11-26 08:20:00,18.659,18.78,18.59,18.72,1950000.0
2009-11-26 08:25:00,18.644,18.785,18.602,18.771,1950000.0
2009-11-26 08:30:00,18.663,18.796,18.635,18.724,2200000.0
2009-11-26 08:35:00,18.764,18.827,18.638,18.645,2150000.0
2009-11-26 08:40:00,18.768,18.789,18.617,18.682,1900000.0
2009-11-26 08:45:00,18.653,18.8,18.579,18.648,2650000.0
2009-11-26 08:50:00,18.662,18.754,18.564,18.606,2150000.0
2009-11-26 08:55:00,18.632,18.76,18.565,18.698,2150000.0
2009-11-26 09:00:00,18.694,18.77,18.577,18.706,4900000.0
2009-11-26 09:05:00,18.661,18.713,18.539,18.586,4600000.0
2009-11-26 09:10:00,18.586,18.682,18.504,18.555,4500000.0
2009-11-26 09:15:00,18.556,18.631,18.47,18.539,6850000.0
2009-11-26 09:20:00,18.489,18.596,18.436,18.502,3050000.0
2009-11-26 09:25:00,18.517,18.636,18.468,18.502,4950000.0
2009-11-26 09:30:00,18.507,18.641,18.423,18.512,3600000.0
2009-11-26 09:35:00,18.512,18.644,18.477,18.528,5500000.0
2009-11-26 09:40:00,18.489,18.643,18.489,18.547,3700000.0
2009-11-26 09:45:00,18.635,18.65,18.477,18.545,3150000.0
2009-11-26 09:50:00,18.545,18.684,18.523,18.631,2800000.0
2009-11-26 09:55:00,18.665,18.682,18.529,18.57,2200000.0
2009-11-26 10:00:00,18.574,18.692,18.528,18.657,2450000.0
2009-11-26 10:05:00,18.603,18.682,18.514,18.593,2400000.0
2009-11-26 10:10:00,18.601,18.661,18.496,18.567,2400000.0
2009-11-26 10:15:00,18.482,18.642,18.447,18.575,2800000.0
2009-11-26 10:20:00,18.629,18.646,18.477,18.631,2300000.0
2009-11-26 10:25:00,18.522,18.644,18.473,18.529,2350000.0
2009-11-26 10:30:00,18.608,18.624,18.424,18.554,2300000.0
2009-11-26 10:35:00,18.49,18.564,18.335,18.511,2100000.0
2009-11-26 10:40:00,18.437,18.556,18.367,18.415,2350000.0
2009-11-26 10:45:00,18.4,18.573,18.4,18.529,2150000.0
2009-11-26 10:50:00,18.539,18.565,18.406,18.438,2350000.0
2009-11-26 10:55:00,18.394,18.528,18.362,18.437,1950000.0
2009-11-26 11:00:00,18.407,18.524,18.347,18.453,2450000.0
2009-11-26 11:05:00,18.419,18.49,18.246,18.322,2050000.0
2009-11-26 11:10:00,18.313,18.441,18.282,18.311,2350000.0
2009-11-26 11:15:00,18.358,18.475,18.251,18.389,2350000.0
2009-11-26 11:20:00,18.46,18.535,18.333,18.396,2250000.0
2009-11-26 11:25:00,18.461,18.567,18.351,18.512,2200000.0
2009-11-26 11:30:00,18.411,18.574,18.343,18.526,2350000.0
2009-11-26 11:35:00,18.578,18.585,18.435,18.541,2300000.0
2009-11-26 11:40:00,18.549,18.551,18.376,18.488,2200000.0
2009-11-26 11:45:00,18.389,18.545,18.349,18.514,2250000.0
2009-11-26 11:50:00,18.522,18.59,18.396,18.499,2400000.0
2009-11-26 11:55:00,18.468,18.496,18.316,18.316,2500000.0
2009-11-26 12:00:00,18.376,18.46,18.271,18.376,1950000.0
2009-11-26 12:05:00,18.437,18.478,18.3,18.407,2250000.0
2009-11-26 12:10:00,18.453,18.472,18.277,18.296,2000000.0
2009-11-26 12:15:00,18.388,18.459,18.281,18.304,2350000.0
2009-11-26 12:20:00,18.368,18.497,18.289,18.434,2200000.0
2009-11-26 12:25:00,18.42,18.464,18.29,18.37,1900000.0
2009-11-26 12:30:00,18.346,18.483,18.28,18.419,2150000.0
2009-11-26 12:35:00,18.327,18.471,18.263,18.403,2850000.0
2009-11-26 12:40:00,18.3,18.491,18.299,18.49,2050000.0
2009-11-26 12:45:00,18.364,18.498,18.324,18.365,2100000.0
2009-11-26 12:50:00,18.462,18.47,18.294,18.457,1750000.0
2009-11-26 12:55:00,18.466,18.514,18.339,18.473,2000000.0
2009-11-26 13:00:00,18.522,18.555,18.362,18.428,2400000.0
2009-11-26 13:05:00,18.405,18.514,18.355,18.377,2200000.0
2009-11-26 13:10:00,18.367,18.545,18.367,18.488,2050000.0
2009-11-26 13:15:00,18.479,18.528,18.318,18.442,2450000.0
2009-11-26 13:20:00,18.398,18.546,18.357,18.403,2550000.0
2009-11-26 13:25:00,18.37,18.541,18.36,18.52,2300000.0
2009-11-26 13:30:00,18.498,18.568,18.402,18.541,2350000.0
2009-11-26 13:35:00,18.495,18.541,18.374,18.445,2550000.0
2009-11-26 13:40:00,18.461,18.539,18.368,18.488,2350000.0
2009-11-26 13:45:00,18.441,18.566,18.375,18.414,2300000.0
2009-11-26 13:50:00,18.506,18.548,18.401,18.496,2150000.0
2009-11-26 13:55:00,18.51,18.51,18.358,18.456,2350000.0
2009-11-26 14:00:00,18.403,18.489,18.314,18.452,2100000.0
2009-11-26 14:05:00,18.42,18.51,18.327,18.372,2000000.0
2009-11-26 14:10:00,18.403,18.468,18.306,18.421,2200000.0
2009-11-26 14:15:00,18.427,18.5,18.325,18.48,2450000.0
2009-11-26 14:20:00,18.427,18.454,18.282,18.377,2150000.0
2009-11-26 14:25:00,18.382,18.451,18.295,18.343,1800000.0
2009-11-26 14:30:00,18.326,18.472,18.309,18.418,2300000.0
2009-11-26 14:35:00,18.43,18.477,18.281,18.383,2200000.0
2009-11-26 14:40:00,18.329,18.448,18.28,18.319,2350000.0
2009-11-26 14:45:00,18.364,18.487,18.283,18.351,2200000.0
2009-11-26 14:50:00,18.377,18.465,18.295,18.331,2350000.0
2009-11-26 14:55:00,18.437,18.473,18.299,18.473,2250000.0
2009-11-26 15:00:00,18.36,18.491,18.341,18.351,2000000.0
2009-11-26 15:05:00,18.424,18.496,18.32,18.385,2250000.0
2009-11-26 15:10:00,18.414,18.495,18.324,18.46,2150000.0
2009-11-26 15:15:00,18.403,18.505,18.352,18.481,2250000.0
2009-11-26 15:20:00,18.382,18.53,18.364,18.457,2200000.0
2009-11-26 15:25:00,18.367,18.528,18.335,18.418,2000000.0
2009-11-26 15:30:00,18.452,18.474,18.319,18.474,1900000.0
2009-11-26 15:35:00,18.471,18.539,18.315,18.378,2950000.0
2009-11-26 15:40:00,18.408,18.504,18.351,18.412,2300000.0
2009-11-26 15:45:00,18.48,18.522,18.342,18.468,2050000.0
2009-11-26 15:50:00,18.458,18.53,18.375,18.504,2350000.0
2009-11-26 15:55:00,18.428,18.531,18.36,18.513,2700000.0
2009-11-26 16:00:00,18.395,18.539,18.38,18.479,2250000.0
2009-11-26 16:05:00,18.425,18.547,18.381,18.457,2150000.0
2009-11-26 16:10:00,18.4,18.573,18.364,18.449,2150000.0
2009-11-26 16:15:00,18.528,18.545,18.376,18.456,2600000.0
2009-11-26 16:20:00,18.454,18.571,18.368,18.411,2150000.0
2009-11-26 16:25:00,18.494,18.558,18.412,18.431,2200000.0
2009-11-26 16:30:00,18.446,18.575,18.436,18.456,2400000.0
2009-11-26 16:35:00,18.468,18.577,18.389,18.436,2250000.0
2009-11-26 16:40:00,18.528,18.533,18.329,18.359,2100000.0
2009-11-26 16:45:00,18.374,18.481,18.284,18.358,2150000.0
2009-11-26 16:50:00,18.439,18.52,18.293,18.347,2250000.0
2009-11-26 16:55:00,18.421,18.481,18.316,18.385,2450000.0
2009-11-26 17:00:00,18.271,18.473,18.271,18.331,1950000.0
2009-11-26 17:05:00,18.386,18.497,18.33,18.424,2400000.0
2009-11-26 17:10:00,18.473,18.473,18.332,18.332,2300000.0
2009-11-26 17:15:00,18.415,18.486,18.282,18.346,2250000.0
2009-11-26 17:20:00,18.346,18.524,18.346,18.448,2100000.0
2009-11-26 17:25:00,18.407,18.52,18.309,18.395,2450000.0
2009-11-26 17:30:00,18.435,18.467,18.305,18.45,2050000.0
2009-11-26 17:35:00,18.347,18.51,18.324,18.399,2850000.0
2009-11-26 17:40:00,18.474,18.51,18.339,18.339,2350000.0
2009-11-26 17:45:00,18.455,18.498,18.281,18.308,2650000.0
2009-11-26 17:50:00,18.413,18.431,18.258,18.373,2700000.0
2009-11-26 17:55:00,18.428,18.485,18.274,18.315,2350000.0
2009-11-26 18:00:00,18.361,18.464,18.286,18.39,2900000.0
2009-11-26 18:05:00,18.371,18.52,18.276,18.52,2400000.0
2009-11-26 18:10:00,18.399,18.52,18.27,18.27,2750000.0
2009-11-26 18:15:00,18.385,18.445,18.27,18.29,2500000.0
2009-11-26 18:20:00,18.328,18.467,18.283,18.283,2400000.0
2009-11-26 18:25:00,18.345,18.479,18.297,18.358,2550000.0
2009-11-26 18:30:00,18.419,18.474,18.298,18.309,2500000.0
2009-11-26 18:35:00,18.428,18.492,18.32,18.479,3000000.0
2009-11-26 18:40:00,18.49,18.516,18.346,18.484,2250000.0
2009-11-26 18:45:00,18.463,18.479,18.288,18.41,2500000.0
2009-11-26 18:50:00,18.464,18.501,18.321,18.491,3300000.0
2009-11-26 18:55:00,18.363,18.57,18.355,18.399,2300000.0
2009-11-26 19:00:00,18.406,18.525,18.337,18.458,2000000.0
2009-11-26 19:05:00,18.427,18.52,18.364,18.468,2150000.0
2009-11-26 19:10:00,18.507,18.568,18.369,18.491,2700000.0
2009-11-26 19:15:00,18.432,18.528,18.365,18.468,2200000.0
2009-11-26 19:20:00,18.423,18.537,18.415,18.529,1150000.0
2009-11-26 19:25:00,18.446,18.574,18.341,18.365,1750000.0
2009-11-26 19:30:00,18.481,18.57,18.375,18.444,2750000.0
2009-11-26 19:35:00,18.425,18.52,18.379,18.404,1900000.0
2009-11-26 19:40:00,18.403,18.567,18.344,18.543,2600000.0
2009-11-26 19:45:00,18.421,18.548,18.399,18.448,2250000.0
2009-11-26 19:50:00,18.441,18.56,18.386,18.537,2650000.0
2009-11-26 19:55:00,18.473,18.569,18.42,18.551,2150000.0
2009-11-26 20:00:00,18.533,18.609,18.388,18.554,3400000.0
2009-11-26 20:05:00,18.584,18.647,18.459,18.508,3400000.0
2009-11-26 20:10:00,18.598,18.676,18.471,18.488,3200000.0
2009-11-26 20:15:00,18.507,18.634,18.507,18.575,600000.0
2009-11-26 20:20:00,18.567,18.602,18.509,18.527,450000.0
2009-11-26 20:30:00,18.564,18.599,18.501,18.563,350000.0
2009-11-26 20:35:00,18.495,18.623,18.495,18.523,400000.0
2009-11-26 20:40:00,18.506,18.593,18.48,18.593,1150000.0
2009-11-26 20:45:00,18.51,18.616,18.509,18.509,350000.0
2009-11-26 20:50:00,18.568,18.604,18.453,18.604,350000.0
2009-11-26 20:55:00,18.606,18.612,18.493,18.612,550000.0
2009-11-26 21:00:00,18.551,18.603,18.458,18.601,550000.0
2009-11-26 21:10:00,18.469,18.604,18.469,18.545,800000.0
2009-11-26 21:20:00,18.603,18.603,18.484,18.594,400000.0
2009-11-26 21:25:00,18.549,18.593,18.479,18.593,350000.0
2009-11-26 21:30:00,18.552,18.61,18.467,18.583,1050000.0
2009-11-26 21:40:00,18.604,18.635,18.459,18.459,850000.0
2009-11-26 21:50:00,18.587,18.611,18.461,18.461,1000000.0
2009-11-26 22:00:00,18.568,18.604,18.457,18.485,900000.0
2009-11-26 22:05:00,18.599,18.602,18.455,18.545,1000000.0
2009-11-26 22:10:00,18.604,18.604,18.491,18.545,400000.0
2009-11-26 22:20:00,18.576,18.604,18.438,18.559,950000.0
2009-11-26 22:30:00,18.56,18.598,18.487,18.541,650000.0
2009-11-26 22:40:00,18.452,18.603,18.452,18.54,800000.0
2009-11-26 22:45:00,18.603,18.603,18.449,18.507,700000.0
2009-11-26 22:50:00,18.488,18.639,18.453,18.542,950000.0
2009-11-26 22:55:00,18.58,18.604,18.467,18.564,350000.0
2009-11-26 23:00:00,18.587,18.587,18.463,18.577,500000.0
2009-11-26 23:05:00,18.65,18.65,18.65,18.65,300000.0
2009-11-26 23:10:00,18.515,18.561,18.459,18.561,300000.0
2009-11-26 23:20:00,18.545,18.63,18.484,18.63,800000.0
2009-11-26 23:30:00,18.583,18.603,18.502,18.555,500000.0
2009-11-26 23:40:00,18.469,18.634,18.468,18.521,2050000.0
2009-11-26 23:50:00,18.558,18.586,18.489,18.54,550000.0
2009-11-26 23:55:00,18.596,18.602,18.473,18.602,450000.0
2009-11-27 00:00:00,18.598,18.61,18.455,18.57,1200000.0
2009-11-27 00:05:00,18.57,18.57,18.54,18.54,1200000.0
2009-11-27 00:10:00,18.529,18.584,18.47,18.49,1100000.0
2009-11-27 00:15:00,18.579,18.6,18.416,18.53,1950000.0
2009-11-27 00:20:00,18.504,18.637,18.488,18.544,1500000.0
2009-11-27 00:25:00,18.58,18.656,18.503,18.54,2500000.0
2009-11-27 00:30:00,18.581,18.639,18.478,18.5,1950000.0
2009-11-27 00:35:00,18.544,18.651,18.48,18.645,1350000.0
2009-11-27 00:40:00,18.523,18.647,18.448,18.503,1550000.0
2009-11-27 00:45:00,18.57,18.677,18.486,18.603,1750000.0
2009-11-27 00:50:00,18.569,18.604,18.47,18.47,1550000.0
2009-11-27 00:55:00,18.46,18.603,18.45,18.588,2750000.0
2009-11-27 01:00:00,18.485,18.622,18.437,18.447,4500000.0
2009-11-27 01:05:00,18.559,18.639,18.419,18.419,3250000.0
2009-11-27 01:10:00,18.518,18.576,18.343,18.4,3750000.0
2009-11-27 01:15:00,18.462,18.567,18.346,18.529,3550000.0
2009-11-27 01:20:00,18.495,18.562,18.383,18.499,2250000.0
2009-11-27 01:25:00,18.526,18.623,18.353,18.382,3500000.0
2009-11-27 01:30:00,18.52,18.579,18.382,18.452,3450000.0
2009-11-27 01:35:00,18.422,18.511,18.271,18.379,2450000.0
2009-11-27 01:40:00,18.438,18.545,18.33,18.434,3100000.0
2009-11-27 01:45:00,18.468,18.482,18.331,18.443,2200000.0
2009-11-27 01:50:00,18.424,18.517,18.288,18.346,3400000.0
2009-11-27 01:55:00,18.339,18.498,18.314,18.432,1800000.0
2009-11-27 02:00:00,18.44,18.477,18.3,18.41,2700000.0
2009-11-27 02:05:00,18.424,18.508,18.288,18.495,2950000.0
2009-11-27 02:10:00,18.393,18.476,18.311,18.333,3450000.0
2009-11-27 02:15:00,18.472,18.498,18.301,18.412,3400000.0
2009-11-27 02:20:00,18.45,18.507,18.291,18.383,3950000.0
2009-11-27 02:25:00,18.459,18.52,18.3,18.452,3000000.0
2009-11-27 02:30:00,18.429,18.513,18.292,18.414,1900000.0
2009-11-27 02:35:00,18.463,18.465,18.302,18.412,2500000.0
2009-11-27 02:40:00,18.379,18.509,18.253,18.426,3800000.0
2009-11-27 02:45:00,18.385,18.442,18.261,18.334,3300000.0
2009-11-27 02:50:00,18.316,18.436,18.266,18.374,3000000.0
2009-11-27 02:55:00,18.399,18.473,18.25,18.445,3150000.0
2009-11-27 03:00:00,18.289,18.46,18.264,18.33,2100000.0
2009-11-27 03:05:00,18.434,18.44,18.298,18.391,3100000.0
2009-11-27 03:10:00,18.413,18.442,18.258,18.409,2400000.0
2009-11-27 03:15:00,18.308,18.442,18.27,18.411,2750000.0
2009-11-27 03:20:00,18.306,18.441,18.227,18.388,1700000.0
2009-11-27 03:25:00,18.394,18.47,18.271,18.47,1450000.0
2009-11-27 03:30:00,18.385,18.475,18.322,18.404,2050000.0
2009-11-27 03:35:00,18.446,18.528,18.308,18.401,2450000.0
2009-11-27 03:40:00,18.499,18.521,18.299,18.386,2050000.0
2009-11-27 03:45:00,18.442,18.464,18.287,18.43,2800000.0
2009-11-27 03:50:00,18.455,18.5,18.313,18.47,2050000.0
2009-11-27 03:55:00,18.422,18.482,18.308,18.442,3050000.0
2009-11-27 04:00:00,18.472,18.491,18.262,18.441,2050000.0
2009-11-27 04:05:00,18.372,18.484,18.273,18.326,2400000.0
2009-11-27 04:10:00,18.332,18.442,18.284,18.376,2150000.0
2009-11-27 04:15:00,18.44,18.44,18.262,18.356,2150000.0
2009-11-27 04:20:00,18.308,18.454,18.28,18.376,2150000.0
2009-11-27 04:25:00,18.264,18.443,18.264,18.405,1700000.0
2009-11-27 04:30:00,18.383,18.442,18.264,18.431,1800000.0
2009-11-27 04:35:00,18.412,18.459,18.25,18.396,2250000.0
2009-11-27 04:40:00,18.303,18.442,18.282,18.399,1950000.0
2009-11-27 04:45:00,18.45,18.473,18.306,18.389,3500000.0
2009-11-27 04:50:00,18.387,18.487,18.34,18.441,2300000.0
2009-11-27 04:55:00,18.396,18.48,18.308,18.461,2500000.0
2009-11-27 05:00:00,18.445,18.474,18.328,18.397,1800000.0
2009-11-27 05:05:00,18.434,18.461,18.314,18.435,2100000.0
2009-11-27 05:10:00,18.365,18.483,18.292,18.398,1900000.0
2009-11-27 05:15:00,18.454,18.5,18.33,18.444,2400000.0
2009-11-27 05:20:00,18.44,18.453,18.308,18.418,2050000.0
2009-11-27 05:25:00,18.376,18.453,18.311,18.313,2500000.0
2009-11-27 05:30:00,18.371,18.444,18.288,18.391,1850000.0
2009-11-27 05:35:00,18.321,18.459,18.304,18.363,2950000.0
2009-11-27 05:40:00,18.371,18.468,18.294,18.444,2300000.0
2009-11-27 05:45:00,18.355,18.484,18.294,18.454,2600000.0
2009-11-27 05:50:00,18.356,18.434,18.308,18.37,1450000.0
2009-11-27 05:55:00,18.424,18.431,18.302,18.43,2300000.0
2009-11-27 06:00:00,18.44,18.446,18.286,18.434,2150000.0
2009-11-27 06:05:00,18.295,18.448,18.214,18.348,2200000.0
2009-11-27 06:10:00,18.393,18.453,18.236,18.338,1550000.0
2009-11-27 06:15:00,18.383,18.405,18.228,18.348,2200000.0
2009-11-27 06:20:00,18.293,18.346,18.214,18.232,1950000.0
2009-11-27 06:25:00,18.258,18.374,18.175,18.32,2400000.0
2009-11-27 06:30:00,18.249,18.351,18.191,18.299,2050000.0
2009-11-27 06:35:00,18.246,18.348,18.168,18.331,2600000.0
2009-11-27 06:40:00,18.337,18.437,18.186,18.21,2200000.0
2009-11-27 06:45:00,18.31,18.366,18.176,18.336,2400000.0
2009-11-27 06:50:00,18.327,18.358,18.18,18.296,2000000.0
2009-11-27 06:55:00,18.236,18.363,18.178,18.292,2900000.0
2009-11-27 07:00:00,18.298,18.35,18.156,18.192,1900000.0
2009-11-27 07:05:00,18.203,18.348,18.19,18.201,2000000.0
2009-11-27 07:10:00,18.258,18.339,18.186,18.339,2000000.0
2009-11-27 07:15:00,18.318,18.346,18.157,18.232,2150000.0
2009-11-27 07:20:00,18.251,18.317,17.9,18.309,2000000.0
2009-11-27 07:25:00,18.304,18.333,18.165,18.224,2400000.0
2009-11-27 07:30:00,18.262,18.325,18.169,18.18,1800000.0
2009-11-27 07:35:00,18.181,18.316,18.131,18.182,1800000.0
2009-11-27 07:40:00,18.09,18.261,18.071,18.121,2300000.0
2009-11-27 07:45:00,18.182,18.216,18.05,18.156,2450000.0
2009-11-27 07:50:00,18.159,18.209,18.039,18.125,2400000.0
2009-11-27 07:55:00,18.152,18.173,17.924,18.058,2350000.0
2009-11-27 08:00:00,17.925,18.116,17.894,17.948,2400000.0
2009-11-27 08:05:00,17.968,18.087,17.943,18.055,2150000.0
2009-11-27 08:10:00,18.033,18.066,17.911,17.94,2100000.0
2009-11-27 08:15:00,17.902,18.029,17.745,17.763,2250000.0
2009-11-27 08:20:00,17.868,17.919,17.73,17.853,2000000.0
2009-11-27 08:25:00,17.772,17.962,17.746,17.947,1950000.0
2009-11-27 08:30:00,17.83,17.945,17.793,17.88,2200000.0
2009-11-27 08:35:00,17.892,17.921,17.743,17.782,2150000.0
2009-11-27 08:40:00,17.908,17.926,17.784,17.838,1900000.0
2009-11-27 08:45:00,17.826,17.979,17.79,17.839,2650000.0
2009-11-27 08:50:00,17.862,18.007,17.814,17.841,2150000.0
2009-11-27 08:55:00,17.892,17.977,17.822,17.954,2150000.0
2009-11-27 09:00:00,17.941,18.015,17.811,17.836,4900000.0
2009-11-27 09:05:00,17.869,17.951,17.797,17.831,4450000.0
2009-11-27 09:10:00,17.86,17.948,17.765,17.832,4450000.0
2009-11-27 09:15:00,17.872,17.949,17.782,17.815,6850000.0
2009-11-27 09:20:00,17.789,17.86,17.71,17.761,3050000.0
2009-11-27 09:25:00,17.768,17.876,17.706,17.733,4950000.0
2009-11-27 09:30:00,17.713,17.852,17.666,17.726,3600000.0
2009-11-27 09:35:00,17.723,17.902,17.627,17.658,5500000.0
2009-11-27 09:40:00,17.625,17.774,17.585,17.608,3700000.0
2009-11-27 09:45:00,17.687,17.703,17.538,17.64,3150000.0
2009-11-27 09:50:00,17.629,17.814,17.6,17.78,2800000.0
2009-11-27 09:55:00,17.803,17.821,17.648,17.71,2200000.0
2009-11-27 10:00:00,17.718,17.851,17.557,17.724,2450000.0
2009-11-27 10:05:00,17.678,17.79,17.602,17.724,2400000.0
2009-11-27 10:10:00,17.781,17.807,17.59,17.659,2400000.0
2009-11-27 10:15:00,17.6,17.774,17.544,17.656,2800000.0
2009-11-27 10:20:00,17.734,17.753,17.596,17.745,2300000.0
2009-11-27 10:25:00,17.625,17.729,17.578,17.637,2350000.0
2009-11-27 10:30:00,17.718,17.753,17.584,17.753,2300000.0
2009-11-27 10:35:00,17.736,17.843,17.624,17.832,2100000.0
2009-11-27 10:40:00,17.748,17.87,17.694,17.755,2350000.0
2009-11-27 10:45:00,17.707,17.878,17.704,17.872,2150000.0
2009-11-27 10:50:00,17.87,17.908,17.731,17.794,2350000.0
2009-11-27 10:55:00,17.761,17.883,17.72,17.798,1950000.0
2009-11-27 11:00:00,17.786,17.905,17.682,17.756,2450000.0
2009-11-27 11:05:00,17.809,17.883,17.677,17.755,2050000.0
2009-11-27 11:10:00,17.739,17.861,17.704,17.753,2350000.0
2009-11-27 11:15:00,17.804,17.938,17.759,17.891,2350000.0
2009-11-27 11:20:00,17.984,18.016,17.839,17.877,2250000.0
2009-11-27 11:25:00,17.937,18.002,17.816,17.956,2200000.0
2009-11-27 11:30:00,17.838,18.023,17.828,17.912,2350000.0
2009-11-27 11:35:00,17.967,18.05,17.848,17.973,2300000.0
2009-11-27 11:40:00,17.984,18.001,17.833,17.94,2200000.0
2009-11-27 11:45:00,17.812,17.974,17.806,17.955,2250000.0
2009-11-27 11:50:00,17.945,17.989,17.788,17.948,2400000.0
2009-11-27 11:55:00,17.961,18.0,17.778,17.811,2500000.0
2009-11-27 12:00:00,17.913,18.014,17.804,17.894,1950000.0
2009-11-27 12:05:00,17.949,17.972,17.77,17.904,2250000.0
2009-11-27 12:10:00,17.944,17.976,17.792,17.805,2000000.0
2009-11-27 12:15:00,17.898,17.954,17.789,17.832,2350000.0
2009-11-27 12:20:00,17.881,17.963,17.797,17.929,2200000.0
2009-11-27 12:25:00,17.932,18.032,17.843,17.943,1900000.0
2009-11-27 12:30:00,17.915,18.03,17.868,18.028,2150000.0
2009-11-27 12:35:00,17.947,18.066,17.897,17.988,2850000.0
2009-11-27 12:40:00,17.854,18.047,17.847,18.014,2050000.0
2009-11-27 12:45:00,17.888,18.022,17.862,17.893,2100000.0
2009-11-27 12:50:00,17.998,18.015,17.859,17.97,1950000.0
2009-11-27 12:55:00,17.955,18.039,17.842,17.996,2000000.0
2009-11-27 13:00:00,18.032,18.032,17.843,17.92,2400000.0
2009-11-27 13:05:00,17.95,18.037,17.838,17.876,2200000.0
2009-11-27 13:10:00,17.866,18.02,17.86,17.973,2050000.0
2009-11-27 13:15:00,17.978,18.013,17.837,17.883,2450000.0
2009-11-27 13:20:00,17.869,18.013,17.843,17.852,2550000.0
2009-11-27 13:25:00,17.863,17.987,17.789,17.929,2300000.0
2009-11-27 13:30:00,17.942,17.973,17.794,17.896,2350000.0
2009-11-27 13:35:00,17.932,17.984,17.812,17.88,2550000.0
2009-11-27 13:40:00,17.892,18.025,17.845,17.972,2350000.0
2009-11-27 13:45:00,17.944,18.034,17.837,17.897,2300000.0
2009-11-27 13:50:00,18.008,18.038,17.823,17.921,2150000.0
2009-11-27 13:55:00,17.978,17.994,17.813,17.959,2350000.0
2009-11-27 14:00:00,17.904,17.996,17.812,17.952,2100000.0
2009-11-27 14:05:00,17.914,18.001,17.818,17.905,2000000.0
2009-11-27 14:10:00,17.914,17.992,17.82,17.939,2200000.0
2009-11-27 14:15:00,17.937,17.994,17.742,17.914,2650000.0
2009-11-27 14:20:00,17.894,17.929,17.756,17.868,2150000.0
2009-11-27 14:25:00,17.83,17.919,17.74,17.871,2350000.0
2009-11-27 14:30:00,17.787,17.953,17.763,17.905,2300000.0
2009-11-27 14:35:00,17.918,17.947,17.77,17.89,2200000.0
2009-11-27 14:40:00,17.843,17.997,17.79,17.877,2350000.0
2009-11-27 14:45:00,17.912,17.954,17.803,17.885,2200000.0
2009-11-27 14:50:00,17.886,18.01,17.826,17.989,2250000.0
2009-11-27 14:55:00,17.971,18.043,17.831,18.043,2250000.0
2009-11-27 15:00:00,17.94,18.093,17.915,17.96,2000000.0
2009-11-27 15:05:00,18.02,18.061,17.903,17.952,2250000.0
2009-11-27 15:10:00,17.974,18.065,17.916,18.03,2150000.0
2009-11-27 15:15:00,17.976,18.112,17.931,18.071,2250000.0
2009-11-27 15:20:00,17.972,18.057,17.823,17.932,2200000.0
2009-11-27 15:25:00,17.827,17.949,17.718,17.767,2000000.0
2009-11-27 15:30:00,17.838,17.862,17.699,17.846,2150000.0
2009-11-27 15:35:00,17.831,17.916,17.725,17.725,2950000.0
2009-11-27 15:40:00,17.801,17.911,17.755,17.76,2300000.0
2009-11-27 15:45:00,17.897,17.982,17.75,17.831,2050000.0
2009-11-27 15:50:00,17.825,17.892,17.74,17.845,2350000.0
2009-11-27 15:55:00,17.78,17.921,17.706,17.804,2700000.0
2009-11-27 16:00:00,17.676,17.84,17.659,17.749,2050000.0
2009-11-27 16:05:00,17.681,17.81,17.639,17.743,2150000.0
2009-11-27 16:10:00,17.68,17.859,17.68,17.769,2150000.0
2009-11-27 16:15:00,17.834,17.857,17.693,17.769,2550000.0
2009-11-27 16:20:00,17.821,17.91,17.678,17.768,2150000.0
2009-11-27 16:25:00,17.864,17.926,17.763,17.773,2200000.0
2009-11-27 16:30:00,17.778,17.974,17.751,17.876,2400000.0
2009-11-27 16:35:00,17.871,17.998,17.829,17.843,2250000.0
2009-11-27 16:40:00,17.979,18.002,17.843,17.888,2100000.0
2009-11-27 16:45:00,17.911,18.065,17.832,17.932,2150000.0
2009-11-27 16:50:00,18.019,18.041,17.872,17.935,2250000.0
2009-11-27 16:55:00,18.02,18.078,17.894,17.993,2450000.0
2009-11-27 17:00:00,17.931,18.139,17.931,17.989,1950000.0
2009-11-27 17:05:00,18.027,18.113,17.939,18.068,2400000.0
2009-11-27 17:10:00,18.063,18.191,17.958,18.047,2300000.0
2009-11-27 17:15:00,18.129,18.192,17.99,18.107,2250000.0
2009-11-27 17:20:00,18.048,18.245,18.048,18.186,2100000.0
2009-11-27 17:25:00,18.147,18.244,18.053,18.137,2450000.0
2009-11-27 17:30:00,18.178,18.18,18.006,18.057,2100000.0
2009-11-27 17:35:00,18.084,18.224,18.063,18.15,2600000.0
2009-11-27 17:40:00,18.215,18.244,18.069,18.125,2200000.0
2009-11-27 17:45:00,18.245,18.324,18.128,18.236,2650000.0
2009-11-27 17:50:00,18.297,18.362,18.154,18.299,2700000.0
2009-11-27 17:55:00,18.34,18.343,18.175,18.208,2350000.0
2009-11-27 18:00:00,18.242,18.456,18.191,18.394,2900000.0
2009-11-27 18:05:00,18.332,18.438,18.256,18.37,2250000.0
2009-11-27 18:10:00,18.37,18.4,18.222,18.222,3000000.0
2009-11-27 18:15:00,18.296,18.437,18.245,18.245,2500000.0
2009-11-27 18:20:00,18.292,18.364,18.184,18.217,2400000.0
2009-11-27 18:25:00,18.254,18.361,18.191,18.241,2550000.0
2009-11-27 18:30:00,18.298,18.351,18.177,18.222,2500000.0
2009-11-27 18:35:00,18.312,18.449,18.223,18.407,3000000.0
2009-11-27 18:40:00,18.369,18.425,18.211,18.385,2250000.0
2009-11-27 18:45:00,18.391,18.391,18.185,18.28,2500000.0
2009-11-27 18:50:00,18.343,18.398,18.212,18.369,3300000.0
2009-11-27 18:55:00,18.268,18.375,18.205,18.259,2600000.0
2009-11-27 19:00:00,18.272,18.339,18.167,18.249,2100000.0
2009-11-27 19:05:00,18.224,18.292,18.138,18.265,2150000.0
2009-11-27 19:10:00,18.298,18.329,18.155,18.268,2700000.0
2009-11-27 19:15:00,18.217,18.305,18.161,18.249,2200000.0
2009-11-27 19:20:00,18.201,18.323,18.149,18.292,2100000.0
2009-11-27 19:25:00,18.146,18.283,18.079,18.099,2250000.0
2009-11-27 19:30:00,18.193,18.296,18.077,18.145,2750000.0
2009-11-27 19:35:00,18.136,18.279,18.111,18.188,2400000.0
2009-11-27 19:40:00,18.157,18.276,18.133,18.272,2600000.0
2009-11-27 19:45:00,18.167,18.287,18.144,18.212,2250000.0
2009-11-27 19:50:00,18.222,18.309,18.145,18.216,2650000.0
2009-11-27 19:55:00,18.217,18.297,18.132,18.221,2150000.0
2009-11-27 20:00:00,18.206,18.228,18.04,18.166,3400000.0
2009-11-27 20:05:00,18.184,18.21,18.045,18.088,3400000.0
2009-11-27 20:10:00,18.172,18.207,18.057,18.069,3200000.0
2009-11-27 20:15:00,18.061,18.247,18.049,18.155,2400000.0
2009-11-27 20:20:00,18.18,18.225,18.085,18.21,2150000.0
2009-11-27 20:25:00,18.088,18.271,18.07,18.217,2250000.0
2009-11-27 20:30:00,18.2,18.261,18.116,18.256,2000000.0
2009-11-27 20:35:00,18.195,18.264,18.132,18.225,1200000.0
2009-11-27 20:40:00,18.17,18.304,18.12,18.247,3250000.0
2009-11-27 20:45:00,18.253,18.27,18.118,18.118,750000.0
2009-11-27 20:50:00,18.208,18.244,18.093,18.141,1000000.0
2009-11-27 20:55:00,18.234,18.25,18.118,18.24,1100000.0
2009-11-27 21:00:00,18.191,18.268,18.098,18.188,1300000.0
2009-11-27 21:05:00,18.265,18.265,18.163,18.248,450000.0
2009-11-27 21:10:00,18.109,18.239,18.109,18.157,350000.0
2009-11-27 21:15:00,18.178,18.244,18.12,18.124,800000.0
2009-11-27 21:20:00,18.243,18.243,18.124,18.234,400000.0
2009-11-27 21:25:00,18.26,18.286,18.119,18.234,1250000.0
2009-11-27 21:30:00,18.192,18.238,18.107,18.225,1050000.0
2009-11-27 21:35:00,18.262,18.272,18.137,18.223,350000.0
2009-11-27 21:40:00,18.244,18.244,18.153,18.198,400000.0
2009-11-27 21:50:00,18.227,18.237,18.154,18.167,450000.0
2009-11-27 21:55:00,18.228,18.238,18.108,18.123,900000.0
2009-11-27 22:00:00,18.244,18.244,18.153,18.198,400000.0
2009-11-27 22:05:00,18.146,18.267,18.139,18.168,550000.0
2009-11-27 22:10:00,18.244,18.244,18.131,18.185,400000.0
2009-11-27 22:15:00,18.229,18.229,18.081,18.205,450000.0
2009-11-27 22:20:00,18.216,18.244,18.136,18.152,350000.0
2009-11-27 22:30:00,18.2,18.24,18.122,18.122,1100000.0
2009-11-27 22:40:00,18.092,18.239,18.092,18.158,400000.0
2009-11-27 22:50:00,18.128,18.299,18.093,18.28,1900000.0
2009-11-27 22:55:00,18.29,18.29,18.29,18.29,500000.0
2009-11-27 23:00:00,18.227,18.227,18.068,18.132,1050000.0
2009-11-27 23:10:00,18.155,18.201,18.099,18.201,300000.0
2009-11-27 23:20:00,18.185,18.244,18.124,18.198,300000.0
2009-11-27 23:25:00,18.129,18.226,18.119,18.226,300000.0
2009-11-27 23:30:00,18.223,18.245,18.093,18.123,1200000.0
2009-11-27 23:35:00,18.225,18.256,18.14,18.231,350000.0
2009-11-27 23:40:00,18.109,18.279,18.067,18.124,2550000.0
2009-11-27 23:45:00,18.188,18.241,18.152,18.16,500000.0
2009-11-27 23:50:00,18.198,18.259,18.129,18.216,800000.0
2009-11-30 00:00:00,18.238,18.45,18.095,18.36,2000000.0
2009-11-30 00:05:00,18.33,18.45,18.32,18.4,2000000.0
2009-11-30 00:10:00,18.169,18.41,18.138,18.41,1800000.0
2009-11-30 00:15:00,18.4,18.41,18.3,18.3,1750000.0
2009-11-30 00:20:00,18.144,18.26,18.128,18.21,2350000.0
2009-11-30 00:25:00,18.107,18.215,18.107,18.21,3150000.0
2009-11-30 00:30:00,18.221,18.24,18.109,18.209,2200000.0
2009-11-30 00:35:00,18.21,18.25,18.21,18.23,3000000.0
2009-11-30 00:40:00,18.163,18.31,18.088,18.3,2400000.0
2009-11-30 00:45:00,18.3,18.3,18.26,18.27,2500000.0
2009-11-30 00:50:00,18.209,18.3,18.139,18.29,2700000.0
2009-11-30 00:55:00,18.29,18.31,18.118,18.228,2750000.0
2009-11-30 01:00:00,18.162,18.443,18.162,18.206,4500000.0
2009-11-30 01:05:00,18.324,18.434,18.157,18.266,3250000.0
2009-11-30 01:10:00,18.38,18.395,18.172,18.259,3750000.0
2009-11-30 01:15:00,18.325,18.389,18.201,18.301,3350000.0
2009-11-30 01:20:00,18.255,18.287,18.059,18.128,2250000.0
2009-11-30 01:25:00,18.161,18.258,18.008,18.068,3500000.0
2009-11-30 01:30:00,18.193,18.211,18.031,18.153,3450000.0
2009-11-30 01:35:00,18.136,18.241,18.067,18.171,2200000.0
2009-11-30 01:40:00,18.209,18.3,18.07,18.291,3100000.0
2009-11-30 01:45:00,18.284,18.315,18.121,18.225,2200000.0
2009-11-30 01:50:00,18.264,18.302,18.103,18.164,3400000.0
2009-11-30 01:55:00,18.182,18.295,18.088,18.237,1650000.0
2009-11-30 02:00:00,18.27,18.29,18.07,18.166,2700000.0
2009-11-30 02:05:00,18.161,18.272,18.054,18.214,2950000.0
2009-11-30 02:10:00,18.178,18.276,18.095,18.136,3200000.0
2009-11-30 02:15:00,18.26,18.327,18.097,18.224,3400000.0
2009-11-30 02:20:00,18.271,18.31,18.131,18.183,3950000.0
2009-11-30 02:25:00,18.244,18.47,18.136,18.46,2800000.0
2009-11-30 02:30:00,18.219,18.263,18.097,18.162,1900000.0
2009-11-30 02:35:00,18.277,18.317,18.132,18.239,2200000.0
2009-11-30 02:40:00,18.242,18.321,18.08,18.234,3900000.0
2009-11-30 02:45:00,18.196,18.301,18.09,18.169,3200000.0
2009-11-30 02:50:00,18.144,18.246,18.084,18.18,3000000.0
2009-11-30 02:55:00,18.247,18.262,18.081,18.256,3150000.0
2009-11-30 03:00:00,18.138,18.304,18.124,18.247,2150000.0
2009-11-30 03:05:00,18.292,18.366,18.148,18.349,3000000.0
2009-11-30 03:10:00,18.291,18.41,18.266,18.295,1500000.0
2009-11-30 03:15:00,18.348,18.457,18.249,18.457,3000000.0
2009-11-30 03:20:00,18.381,18.49,18.288,18.346,1850000.0
2009-11-30 03:25:00,18.401,18.471,18.33,18.446,1850000.0
2009-11-30 03:30:00,18.42,18.47,18.316,18.453,1950000.0
2009-11-30 03:35:00,18.359,18.476,18.259,18.319,2150000.0
2009-11-30 03:40:00,18.282,18.402,18.226,18.312,2200000.0
2009-11-30 03:45:00,18.372,18.462,18.253,18.406,2900000.0
2009-11-30 03:50:00,18.428,18.445,18.261,18.43,2050000.0
2009-11-30 03:55:00,18.401,18.502,18.329,18.448,2850000.0
2009-11-30 04:00:00,18.431,18.461,18.304,18.431,2100000.0
2009-11-30 04:05:00,18.412,18.451,18.299,18.31,2000000.0
2009-11-30 04:10:00,18.318,18.473,18.268,18.349,1950000.0
2009-11-30 04:15:00,18.411,18.411,18.168,18.204,1850000.0
2009-11-30 04:20:00,18.258,18.424,18.238,18.398,1950000.0
2009-11-30 04:25:00,18.284,18.455,18.239,18.365,2150000.0
2009-11-30 04:30:00,18.388,18.434,18.28,18.417,2100000.0
2009-11-30 04:35:00,18.427,18.474,18.278,18.398,2000000.0
2009-11-30 04:40:00,18.311,18.45,18.298,18.408,1950000.0
2009-11-30 04:45:00,18.427,18.441,18.249,18.377,3500000.0
2009-11-30 04:50:00,18.345,18.483,18.291,18.392,2500000.0
2009-11-30 04:55:00,18.375,18.458,18.245,18.414,2800000.0
2009-11-30 05:00:00,18.422,18.426,18.293,18.384,1400000.0
2009-11-30 05:05:00,18.427,18.51,18.275,18.447,2100000.0
2009-11-30 05:10:00,18.325,18.429,18.262,18.396,1900000.0
2009-11-30 05:15:00,18.435,18.463,18.29,18.405,2800000.0
2009-11-30 05:20:00,18.41,18.442,18.268,18.382,2100000.0
2009-11-30 05:25:00,18.373,18.475,18.287,18.334,2500000.0
2009-11-30 05:30:00,18.366,18.446,18.29,18.377,1750000.0
2009-11-30 05:35:00,18.301,18.44,18.235,18.285,2950000.0
2009-11-30 05:40:00,18.344,18.42,18.264,18.394,2150000.0
2009-11-30 05:45:00,18.265,18.394,18.265,18.38,1450000.0
2009-11-30 05:50:00,18.317,18.417,18.253,18.328,1850000.0
2009-11-30 05:55:00,18.395,18.395,18.241,18.395,1900000.0
2009-11-30 06:00:00,18.411,18.414,18.28,18.412,2150000.0
2009-11-30 06:05:00,18.279,18.424,18.262,18.32,1750000.0
2009-11-30 06:10:00,18.402,18.413,18.255,18.362,1700000.0
2009-11-30 06:15:00,18.4,18.419,18.256,18.358,2200000.0
2009-11-30 06:20:00,18.351,18.426,18.276,18.301,1950000.0
2009-11-30 06:25:00,18.344,18.445,18.262,18.382,2400000.0
2009-11-30 06:30:00,18.289,18.423,18.245,18.373,2050000.0
2009-11-30 06:35:00,18.336,18.424,18.13,18.407,2700000.0
2009-11-30 06:40:00,18.391,18.456,18.13,18.287,2350000.0
2009-11-30 06:45:00,18.343,18.42,18.212,18.329,2400000.0
2009-11-30 06:50:00,18.351,18.393,18.228,18.342,2650000.0
2009-11-30 06:55:00,18.281,18.465,18.17,18.17,2750000.0
2009-11-30 07:00:00,18.361,18.4,18.249,18.282,1900000.0
2009-11-30 07:05:00,18.266,18.403,18.183,18.239,2000000.0
2009-11-30 07:10:00,18.234,18.332,18.109,18.265,2000000.0
2009-11-30 07:15:00,18.247,18.278,18.065,18.109,2150000.0
2009-11-30 07:20:00,18.044,18.142,17.975,18.114,2050000.0
2009-11-30 07:25:00,18.121,18.157,17.964,18.058,2400000.0
2009-11-30 07:30:00,18.103,18.193,18.016,18.062,1800000.0
2009-11-30 07:35:00,18.049,18.173,17.95,18.1,1800000.0
2009-11-30 07:40:00,18.03,18.175,17.995,18.081,2300000.0
2009-11-30 07:45:00,18.17,18.216,18.013,18.141,2450000.0
2009-11-30 07:50:00,18.173,18.21,18.044,18.142,2400000.0
2009-11-30 07:55:00,18.207,18.207,18.001,18.133,2350000.0
2009-11-30 08:00:00,18.052,18.207,18.017,18.084,2400000.0
2009-11-30 08:05:00,18.081,18.223,18.016,18.148,2150000.0
2009-11-30 08:10:00,18.135,18.184,18.049,18.06,2100000.0
2009-11-30 08:15:00,18.086,18.204,18.034,18.067,2250000.0
2009-11-30 08:20:00,18.092,18.225,18.043,18.153,2000000.0
2009-11-30 08:25:00,18.053,18.217,18.035,18.181,1950000.0
2009-11-30 08:30:00,18.093,18.253,18.054,18.152,2200000.0
2009-11-30 08:35:00,18.216,18.241,18.087,18.123,2150000.0
2009-11-30 08:40:00,18.234,18.283,18.076,18.18,1900000.0
2009-11-30 08:45:00,18.164,18.304,18.086,18.156,2650000.0
2009-11-30 08:50:00,18.166,18.285,18.104,18.14,2150000.0
2009-11-30 08:55:00,18.165,18.255,18.058,18.238,2150000.0
2009-11-30 09:00:00,18.176,18.242,18.072,18.147,4900000.0
2009-11-30 09:05:00,18.178,18.28,18.107,18.143,4550000.0
2009-11-30 09:10:00,18.196,18.253,18.063,18.132,4450000.0
2009-11-30 09:15:00,18.154,18.262,18.092,18.183,6850000.0
2009-11-30 09:20:00,18.163,18.228,18.082,18.136,3050000.0
2009-11-30 09:25:00,18.187,18.274,18.137,18.143,4950000.0
2009-11-30 09:30:00,18.136,18.29,18.09,18.136,3600000.0
2009-11-30 09:35:00,18.142,18.3,18.117,18.173,5500000.0
2009-11-30 09:40:00,18.162,18.304,18.129,18.167,3700000.0
2009-11-30 09:45:00,18.266,18.28,18.111,18.188,3150000.0
2009-11-30 09:50:00,18.135,18.295,18.128,18.247,2800000.0
2009-11-30 09:55:00,18.278,18.299,18.126,18.186,2200000.0
2009-11-30 10:00:00,18.167,18.267,18.082,18.221,2450000.0
2009-11-30 10:05:00,18.173,18.26,18.094,18.208,2400000.0
2009-11-30 10:10:00,18.218,18.27,18.081,18.161,2400000.0
2009-11-30 10:15:00,18.097,18.275,18.02,18.155,2800000.0
2009-11-30 10:20:00,18.205,18.274,18.05,18.221,2300000.0
2009-11-30 10:25:00,18.14,18.276,18.041,18.096,2350000.0
2009-11-30 10:30:00,18.171,18.198,17.989,18.153,2300000.0
2009-11-30 10:35:00,18.144,18.181,17.973,18.131,2100000.0
2009-11-30 10:40:00,18.049,18.172,17.962,18.07,2350000.0
2009-11-30 10:45:00,18.036,18.171,17.979,18.166,2150000.0
2009-11-30 10:50:00,18.143,18.193,18.008,18.094,2350000.0
2009-11-30 10:55:00,18.076,18.221,18.006,18.096,1950000.0
2009-11-30 11:00:00,18.085,18.203,18.004,18.179,2450000.0
2009-11-30 11:05:00,18.135,18.215,18.036,18.084,2050000.0
2009-11-30 11:10:00,18.066,18.206,18.039,18.064,2350000.0
2009-11-30 11:15:00,18.101,18.214,18.048,18.105,2350000.0
2009-11-30 11:20:00,18.182,18.193,18.041,18.056,2250000.0
2009-11-30 11:25:00,18.131,18.194,17.994,18.155,2200000.0
2009-11-30 11:30:00,18.047,18.163,17.992,18.075,2350000.0
2009-11-30 11:35:00,18.117,18.195,18.0,18.146,2300000.0
2009-11-30 11:40:00,18.142,18.187,18.022,18.134,2200000.0
2009-11-30 11:45:00,18.01,18.163,18.004,18.154,2250000.0
2009-11-30 11:50:00,18.114,18.133,17.963,18.102,2400000.0
2009-11-30 11:55:00,18.123,18.192,17.925,18.025,2500000.0
2009-11-30 12:00:00,18.063,18.153,17.982,18.077,1950000.0
2009-11-30 12:05:00,18.109,18.191,17.954,18.074,2250000.0
2009-11-30 12:10:00,18.117,18.158,17.946,17.99,2000000.0
2009-11-30 12:15:00,18.086,18.146,17.974,17.999,2350000.0
2009-11-30 12:20:00,18.044,18.205,17.946,18.144,2200000.0
2009-11-30 12:25:00,18.116,18.151,17.99,18.046,1900000.0
2009-11-30 12:30:00,18.067,18.174,18.02,18.174,2150000.0
2009-11-30 12:35:00,18.078,18.243,18.018,18.146,2850000.0
2009-11-30 12:40:00,18.06,18.233,18.021,18.195,2050000.0
2009-11-30 12:45:00,18.05,18.196,18.01,18.057,2100000.0
2009-11-30 12:50:00,18.186,18.213,18.062,18.167,1750000.0
2009-11-30 12:55:00,18.159,18.202,18.026,18.126,2000000.0
2009-11-30 13:00:00,18.167,18.213,18.038,18.101,2400000.0
2009-11-30 13:05:00,18.116,18.198,18.039,18.061,2200000.0
2009-11-30 13:10:00,18.024,18.186,17.979,18.123,2050000.0
2009-11-30 13:15:00,18.113,18.199,17.993,18.083,2450000.0
2009-11-30 13:20:00,18.052,18.174,17.981,18.04,2550000.0
2009-11-30 13:25:00,18.02,18.146,17.977,18.114,2300000.0
2009-11-30 13:30:00,18.11,18.17,18.003,18.072,2350000.0
2009-11-30 13:35:00,18.117,18.186,18.021,18.066,2550000.0
2009-11-30 13:40:00,18.056,18.191,17.984,18.123,2350000.0
2009-11-30 13:45:00,18.043,18.207,18.007,18.007,2300000.0
2009-11-30 13:50:00,18.12,18.168,17.986,18.101,2150000.0
2009-11-30 13:55:00,18.15,18.15,17.959,18.068,2350000.0
2009-11-30 14:00:00,18.02,18.117,17.943,18.117,2100000.0
2009-11-30 14:05:00,18.061,18.158,18.015,18.054,2000000.0
2009-11-30 14:10:00,18.075,18.161,18.013,18.126,2200000.0
2009-11-30 14:15:00,18.116,18.194,18.006,18.142,2650000.0
2009-11-30 14:20:00,18.129,18.187,17.998,18.12,2150000.0
2009-11-30 14:25:00,18.049,18.134,17.992,18.108,2350000.0
2009-11-30 14:30:00,18.013,18.166,17.975,18.115,2300000.0
2009-11-30 14:35:00,18.122,18.143,17.971,18.09,2200000.0
2009-11-30 14:40:00,18.022,18.133,17.974,18.012,2350000.0
2009-11-30 14:45:00,18.081,18.118,17.988,18.051,2200000.0
2009-11-30 14:50:00,18.055,18.172,17.982,18.07,2100000.0
2009-11-30 14:55:00,18.141,18.229,18.041,18.22,2250000.0
2009-11-30 15:00:00,18.113,18.209,18.056,18.094,2000000.0
2009-11-30 15:05:00,18.104,18.203,18.031,18.076,2250000.0
2009-11-30 15:10:00,18.081,18.212,18.02,18.133,2150000.0
2009-11-30 15:15:00,18.083,18.181,18.016,18.181,2250000.0
2009-11-30 15:20:00,18.067,18.216,18.049,18.179,2200000.0
2009-11-30 15:25:00,18.085,18.236,18.075,18.137,2000000.0
2009-11-30 15:30:00,18.217,18.234,18.076,18.226,1900000.0
2009-11-30 15:35:00,18.216,18.264,18.071,18.078,2950000.0
2009-11-30 15:40:00,18.105,18.237,18.062,18.136,2300000.0
2009-11-30 15:45:00,18.226,18.26,18.074,18.2,2050000.0
2009-11-30 15:50:00,18.19,18.23,18.07,18.193,2350000.0
2009-11-30 15:55:00,18.115,18.206,18.075,18.18,2700000.0
2009-11-30 16:00:00,18.079,18.236,18.048,18.164,2050000.0
2009-11-30 16:05:00,18.12,18.23,18.053,18.151,2150000.0
2009-11-30 16:10:00,18.086,18.216,18.035,18.065,2150000.0
2009-11-30 16:15:00,18.142,18.179,17.994,18.066,2550000.0
2009-11-30 16:20:00,18.065,18.165,17.969,18.003,2150000.0
2009-11-30 16:25:00,18.08,18.165,18.009,18.018,2200000.0
2009-11-30 16:30:00,17.994,18.135,17.966,18.012,2400000.0
2009-11-30 16:35:00,18.022,18.166,18.003,18.03,2250000.0
2009-11-30 16:40:00,18.161,18.203,18.013,18.073,2100000.0
2009-11-30 16:45:00,18.123,18.202,18.064,18.103,2150000.0
2009-11-30 16:50:00,18.164,18.23,18.048,18.121,2250000.0
2009-11-30 16:55:00,18.186,18.31,18.104,18.212,2450000.0
2009-11-30 17:00:00,18.123,18.282,18.123,18.143,1950000.0
2009-11-30 17:05:00,18.154,18.328,18.126,18.271,2400000.0
2009-11-30 17:10:00,18.301,18.384,18.17,18.219,2300000.0
2009-11-30 17:15:00,18.327,18.374,18.172,18.246,2250000.0
2009-11-30 17:20:00,18.171,18.325,18.171,18.283,2100000.0
2009-11-30 17:25:00,18.216,18.344,18.156,18.273,2450000.0
2009-11-30 17:30:00,18.323,18.397,18.22,18.252,2100000.0
2009-11-30 17:35:00,18.234,18.403,18.207,18.274,2600000.0
2009-11-30 17:40:00,18.345,18.385,18.187,18.19,2200000.0
2009-11-30 17:45:00,18.298,18.314,18.13,18.182,2650000.0
2009-11-30 17:50:00,18.267,18.336,18.16,18.259,2700000.0
2009-11-30 17:55:00,18.329,18.339,18.136,18.23,2350000.0
2009-11-30 18:00:00,18.248,18.309,18.111,18.265,2900000.0
2009-11-30 18:05:00,18.231,18.328,18.131,18.253,2250000.0
2009-11-30 18:10:00,18.242,18.279,18.127,18.127,3000000.0
2009-11-30 18:15:00,18.205,18.295,18.129,18.172,2500000.0
2009-11-30 18:20:00,18.213,18.31,18.119,18.155,2400000.0
2009-11-30 18:25:00,18.179,18.288,18.093,18.136,2550000.0
2009-11-30 18:30:00,18.218,18.239,18.059,18.085,2500000.0
2009-11-30 18:35:00,18.181,18.255,18.066,18.241,3000000.0
2009-11-30 18:40:00,18.243,18.281,18.111,18.252,2250000.0
2009-11-30 18:45:00,18.256,18.309,18.101,18.201,2500000.0
2009-11-30 18:50:00,18.235,18.277,18.089,18.231,3300000.0
2009-11-30 18:55:00,18.127,18.282,18.099,18.189,2600000.0
2009-11-30 19:00:00,18.202,18.294,18.139,18.257,2200000.0
2009-11-30 19:05:00,18.227,18.287,18.111,18.25,2150000.0
2009-11-30 19:10:00,18.288,18.338,18.16,18.286,2700000.0
2009-11-30 19:15:00,18.239,18.347,18.182,18.308,2200000.0
2009-11-30 19:20:00,18.253,18.34,18.139,18.313,2100000.0
2009-11-30 19:25:00,18.223,18.35,18.18,18.182,2250000.0
2009-11-30 19:30:00,18.271,18.361,18.17,18.195,2750000.0
2009-11-30 19:35:00,18.183,18.324,18.125,18.226,2400000.0
2009-11-30 19:40:00,18.204,18.331,18.17,18.306,2600000.0
2009-11-30 19:45:00,18.197,18.325,18.158,18.216,2250000.0
2009-11-30 19:50:00,18.227,18.308,18.146,18.207,2650000.0
2009-11-30 19:55:00,18.228,18.303,18.159,18.267,2150000.0
2009-11-30 20:00:00,18.258,18.319,18.136,18.277,3400000.0
2009-11-30 20:05:00,18.305,18.347,18.17,18.214,3400000.0
2009-11-30 20:10:00,18.305,18.345,18.181,18.216,3200000.0
2009-11-30 20:15:00,18.211,18.353,18.165,18.31,2400000.0
2009-11-30 20:20:00,18.274,18.463,18.257,18.455,2150000.0
2009-11-30 20:25:00,18.356,18.492,18.302,18.424,2250000.0
2009-11-30 20:30:00,18.429,18.504,18.305,18.43,2000000.0
2009-11-30 20:35:00,18.377,18.447,18.268,18.308,2050000.0
2009-11-30 20:40:00,18.337,18.447,18.289,18.392,3250000.0
2009-11-30 20:45:00,18.388,18.417,18.237,18.331,3150000.0
2009-11-30 20:50:00,18.386,18.475,18.266,18.32,2450000.0
2009-11-30 20:55:00,18.431,18.491,18.274,18.354,2250000.0
2009-11-30 21:00:00,18.399,18.501,18.297,18.313,2700000.0
2009-11-30 21:05:00,18.438,18.465,18.295,18.331,2250000.0
2009-11-30 21:10:00,18.289,18.476,18.289,18.362,2000000.0
2009-11-30 21:15:00,18.433,18.474,18.315,18.395,2700000.0
2009-11-30 21:20:00,18.42,18.42,18.229,18.271,2400000.0
2009-11-30 21:25:00,18.317,18.375,18.222,18.355,2200000.0
2009-11-30 21:30:00,18.312,18.409,18.211,18.33,2200000.0
2009-11-30 21:35:00,18.26,18.411,18.226,18.298,2500000.0
2009-11-30 21:40:00,18.244,18.405,18.213,18.334,1900000.0
2009-11-30 21:45:00,18.387,18.401,18.243,18.314,2200000.0
2009-11-30 21:50:00,18.373,18.398,18.228,18.252,2350000.0
2009-11-30 21:55:00,18.335,18.395,18.204,18.294,2650000.0
2009-11-30 22:00:00,18.348,18.403,18.251,18.303,1600000.0
2009-11-30 22:05:00,18.374,18.383,18.22,18.315,2450000.0
2009-11-30 22:10:00,18.387,18.409,18.25,18.339,2200000.0
2009-11-30 22:15:00,18.386,18.454,18.237,18.395,2600000.0
2009-11-30 22:20:00,18.41,18.437,18.255,18.423,2900000.0
2009-11-30 22:25:00,18.42,18.428,18.25,18.403,1950000.0
2009-11-30 22:30:00,18.372,18.456,18.282,18.361,2300000.0
2009-11-30 22:35:00,18.394,18.462,18.269,18.393,1600000.0
2009-11-30 22:40:00,18.269,18.455,18.261,18.379,2350000.0
2009-11-30 22:45:00,18.433,18.434,18.267,18.329,2100000.0
2009-11-30 22:50:00,18.329,18.46,18.306,18.378,2200000.0
2009-11-30 22:55:00,18.4,18.436,18.287,18.348,1700000.0
2009-11-30 23:00:00,18.405,18.45,18.234,18.292,2250000.0
2009-11-30 23:05:00,18.428,18.469,18.285,18.34,2350000.0
2009-11-30 23:10:00,18.31,18.48,18.247,18.28,2000000.0
2009-11-30 23:15:00,18.366,18.413,18.262,18.383,1900000.0
2009-11-30 23:20:00,18.345,18.475,18.284,18.328,1450000.0
2009-11-30 23:25:00,18.399,18.434,18.302,18.335,850000.0
2009-11-30 23:30:00,18.423,18.479,18.26,18.337,1550000.0
2009-11-30 23:35:00,18.431,18.482,18.314,18.413,1900000.0
2009-11-30 23:40:00,18.333,18.494,18.302,18.444,2950000.0
2009-11-30 23:45:00,18.398,18.439,18.323,18.357,650000.0
2009-11-30 23:50:00,18.398,18.426,18.329,18.38,550000.0
2009-11-30 23:55:00,18.345,18.512,18.315,18.354,850000.0
2009-12-01 00:00:00,18.456,18.47,18.289,18.312,1300000.0
2009-12-01 00:05:00,18.46,18.481,18.334,18.447,2150000.0
2009-12-01 00:10:00,18.391,18.463,18.324,18.353,2050000.0
2009-12-01 00:15:00,18.441,18.46,18.26,18.45,1900000.0
2009-12-01 00:20:00,18.334,18.473,18.318,18.46,1550000.0
2009-12-01 00:25:00,18.46,18.46,18.44,18.45,2800000.0
2009-12-01 00:30:00,18.411,18.46,18.308,18.46,1300000.0
2009-12-01 00:35:00,18.46,18.46,18.45,18.45,1800000.0
2009-12-01 00:40:00,18.353,18.481,18.278,18.294,1550000.0
2009-12-01 00:45:00,18.383,18.49,18.338,18.49,2050000.0
2009-12-01 00:50:00,18.399,18.51,18.329,18.5,2650000.0
2009-12-01 00:55:00,18.37,18.496,18.348,18.458,2250000.0
2009-12-01 01:00:00,18.322,18.522,18.322,18.322,4500000.0
2009-12-01 01:05:00,18.472,18.545,18.3,18.377,3250000.0
2009-12-01 01:10:00,18.459,18.507,18.302,18.333,3750000.0
2009-12-01 01:15:00,18.4,18.48,18.283,18.451,3650000.0
2009-12-01 01:20:00,18.427,18.465,18.273,18.37,2250000.0
2009-12-01 01:25:00,18.387,18.51,18.291,18.333,4050000.0
2009-12-01 01:30:00,18.461,18.5,18.311,18.428,3750000.0
2009-12-01 01:35:00,18.358,18.476,18.283,18.413,2150000.0
2009-12-01 01:40:00,18.462,18.488,18.262,18.464,3100000.0
2009-12-01 01:45:00,18.458,18.509,18.333,18.463,2200000.0
2009-12-01 01:50:00,18.498,18.54,18.361,18.418,3400000.0
2009-12-01 01:55:00,18.387,18.515,18.374,18.506,1350000.0
2009-12-01 02:00:00,18.474,18.504,18.316,18.465,2600000.0
2009-12-01 02:05:00,18.475,18.524,18.307,18.524,2950000.0
2009-12-01 02:10:00,18.498,18.545,18.33,18.375,3250000.0
2009-12-01 02:15:00,18.512,18.556,18.351,18.479,3400000.0
2009-12-01 02:20:00,18.533,18.55,18.321,18.439,3950000.0
2009-12-01 02:25:00,18.462,18.523,18.341,18.495,3000000.0
2009-12-01 02:30:00,18.482,18.558,18.348,18.417,1900000.0
2009-12-01 02:35:00,18.51,18.563,18.355,18.494,2400000.0
2009-12-01 02:40:00,18.438,18.579,18.307,18.51,3950000.0
2009-12-01 02:45:00,18.465,18.545,18.331,18.404,3100000.0
2009-12-01 02:50:00,18.428,18.567,18.375,18.46,3000000.0
2009-12-01 02:55:00,18.506,18.543,18.359,18.506,3150000.0
2009-12-01 03:00:00,18.485,18.512,18.361,18.404,1650000.0
2009-12-01 03:05:00,18.484,18.484,18.306,18.454,3100000.0
2009-12-01 03:10:00,18.454,18.454,18.298,18.404,1950000.0
2009-12-01 03:15:00,18.427,18.481,18.282,18.466,3050000.0
2009-12-01 03:20:00,18.364,18.461,18.287,18.414,1600000.0
2009-12-01 03:25:00,18.388,18.463,18.3,18.383,1950000.0
2009-12-01 03:30:00,18.402,18.451,18.285,18.359,1750000.0
2009-12-01 03:35:00,18.414,18.488,18.282,18.365,2250000.0
2009-12-01 03:40:00,18.29,18.454,18.29,18.329,2250000.0
2009-12-01 03:45:00,18.394,18.466,18.225,18.43,2650000.0
2009-12-01 03:50:00,18.444,18.448,18.274,18.322,1700000.0
2009-12-01 03:55:00,18.412,18.494,18.305,18.451,3150000.0
2009-12-01 04:00:00,18.419,18.465,18.302,18.391,1950000.0
2009-12-01 04:05:00,18.381,18.421,18.274,18.284,2500000.0
2009-12-01 04:10:00,18.31,18.459,18.278,18.364,2100000.0
2009-12-01 04:15:00,18.417,18.425,18.269,18.334,1700000.0
2009-12-01 04:20:00,18.354,18.409,18.268,18.393,1650000.0
2009-12-01 04:25:00,18.44,18.44,18.258,18.383,1850000.0
2009-12-01 04:30:00,18.391,18.426,18.286,18.373,1200000.0
2009-12-01 04:35:00,18.411,18.472,18.307,18.424,1850000.0
2009-12-01 04:40:00,18.279,18.452,18.279,18.392,1950000.0
2009-12-01 04:45:00,18.425,18.462,18.239,18.39,3500000.0
2009-12-01 04:50:00,18.369,18.452,18.288,18.449,2300000.0
2009-12-01 04:55:00,18.372,18.485,18.292,18.434,1750000.0
2009-12-01 05:00:00,18.415,18.454,18.284,18.424,2100000.0
2009-12-01 05:05:00,18.444,18.459,18.319,18.451,2100000.0
2009-12-01 05:10:00,18.381,18.486,18.304,18.418,1900000.0
2009-12-01 05:15:00,18.452,18.497,18.283,18.408,2100000.0
2009-12-01 05:20:00,18.423,18.507,18.284,18.409,1850000.0
2009-12-01 05:25:00,18.387,18.493,18.307,18.307,2500000.0
2009-12-01 05:30:00,18.375,18.459,18.3,18.425,1300000.0
2009-12-01 05:35:00,18.329,18.483,18.329,18.373,2950000.0
2009-12-01 05:40:00,18.4,18.516,18.316,18.468,2100000.0
2009-12-01 05:45:00,18.335,18.465,18.284,18.446,2600000.0
2009-12-01 05:50:00,18.374,18.461,18.332,18.44,1900000.0
2009-12-01 05:55:00,18.436,18.45,18.329,18.45,2050000.0
2009-12-01 06:00:00,18.444,18.45,18.303,18.43,2300000.0
2009-12-01 06:05:00,18.334,18.432,18.299,18.39,1500000.0
2009-12-01 06:10:00,18.414,18.42,18.302,18.397,900000.0
2009-12-01 06:15:00,18.45,18.455,18.321,18.37,1800000.0
2009-12-01 06:20:00,18.384,18.446,18.284,18.341,1450000.0
2009-12-01 06:25:00,18.361,18.448,18.291,18.417,2000000.0
2009-12-01 06:30:00,18.312,18.453,18.256,18.38,2050000.0
2009-12-01 06:35:00,18.339,18.44,18.296,18.417,2600000.0
2009-12-01 06:40:00,18.389,18.432,18.266,18.276,2200000.0
2009-12-01 06:45:00,18.374,18.476,18.27,18.404,2400000.0
2009-12-01 06:50:00,18.402,18.418,18.259,18.38,2800000.0
2009-12-01 06:55:00,18.327,18.456,18.296,18.387,2900000.0
2009-12-01 07:00:00,18.425,18.454,18.275,18.304,1900000.0
2009-12-01 07:05:00,18.286,18.429,18.263,18.303,2000000.0
2009-12-01 07:10:00,18.331,18.395,18.254,18.373,2000000.0
2009-12-01 07:15:00,18.372,18.381,18.213,18.283,2150000.0
2009-12-01 07:20:00,18.308,18.411,18.25,18.374,2050000.0
2009-12-01 07:25:00,18.374,18.437,18.259,18.31,2400000.0
2009-12-01 07:30:00,18.326,18.389,18.205,18.21,1800000.0
2009-12-01 07:35:00,18.258,18.396,18.256,18.389,1800000.0
2009-12-01 07:40:00,18.303,18.414,18.255,18.329,2300000.0
2009-12-01 07:45:00,18.421,18.431,18.273,18.388,2450000.0
2009-12-01 07:50:00,18.405,18.452,18.282,18.361,2400000.0
2009-12-01 07:55:00,18.427,18.457,18.284,18.415,2350000.0
2009-12-01 08:00:00,18.284,18.419,18.227,18.299,2400000.0
2009-12-01 08:05:00,18.299,18.416,18.266,18.389,2150000.0
2009-12-01 08:10:00,18.386,18.443,18.289,18.333,2100000.0
2009-12-01 08:15:00,18.355,18.463,18.278,18.332,2250000.0
2009-12-01 08:20:00,18.328,18.443,18.267,18.406,2000000.0
2009-12-01 08:25:00,18.327,18.48,18.296,18.437,1850000.0
2009-12-01 08:30:00,18.356,18.481,18.27,18.344,2300000.0
2009-12-01 08:35:00,18.408,18.492,18.305,18.322,2150000.0
2009-12-01 08:40:00,18.423,18.453,18.271,18.322,1900000.0
2009-12-01 08:45:00,18.32,18.447,18.266,18.298,2650000.0
2009-12-01 08:50:00,18.322,18.43,18.267,18.352,2150000.0
2009-12-01 08:55:00,18.384,18.426,18.252,18.412,2150000.0
2009-12-01 09:00:00,18.412,18.454,18.302,18.362,4900000.0
2009-12-01 09:05:00,18.398,18.456,18.317,18.374,4400000.0
2009-12-01 09:10:00,18.386,18.505,18.34,18.398,4450000.0
2009-12-01 09:15:00,18.405,18.463,18.317,18.396,6850000.0
2009-12-01 09:20:00,18.393,18.482,18.315,18.372,3050000.0
2009-12-01 09:25:00,18.381,18.504,18.333,18.352,4950000.0
2009-12-01 09:30:00,18.342,18.488,18.296,18.351,3600000.0
2009-12-01 09:35:00,18.349,18.533,18.32,18.375,5500000.0
2009-12-01 09:40:00,18.328,18.536,18.323,18.461,3700000.0
2009-12-01 09:45:00,18.572,18.572,18.368,18.432,3150000.0
2009-12-01 09:50:00,18.405,18.552,18.377,18.505,2800000.0
2009-12-01 09:55:00,18.532,18.563,18.391,18.455,2200000.0
2009-12-01 10:00:00,18.469,18.624,18.432,18.597,2450000.0
2009-12-01 10:05:00,18.553,18.611,18.451,18.551,2400000.0
2009-12-01 10:10:00,18.556,18.625,18.442,18.503,2400000.0
2009-12-01 10:15:00,18.74,18.74,18.484,18.56,2600000.0
2009-12-01 10:20:00,18.601,18.619,18.439,18.581,2300000.0
2009-12-01 10:25:00,18.479,18.639,18.443,18.504,2350000.0
2009-12-01 10:30:00,18.592,18.613,18.443,18.6,2300000.0
2009-12-01 10:35:00,18.56,18.635,18.439,18.616,2100000.0
2009-12-01 10:40:00,18.535,18.62,18.46,18.522,2350000.0
2009-12-01 10:45:00,18.497,18.651,18.492,18.644,2150000.0
2009-12-01 10:50:00,18.63,18.729,18.516,18.62,2350000.0
2009-12-01 10:55:00,18.567,18.728,18.545,18.639,1950000.0
2009-12-01 11:00:00,18.627,18.783,18.605,18.611,2450000.0
2009-12-01 11:05:00,18.67,18.757,18.534,18.657,2050000.0
2009-12-01 11:10:00,18.674,18.804,18.611,18.626,2350000.0
2009-12-01 11:15:00,18.659,18.737,18.574,18.636,2350000.0
2009-12-01 11:20:00,18.723,18.756,18.545,18.633,2250000.0
2009-12-01 11:25:00,18.715,18.76,18.593,18.739,2200000.0
2009-12-01 11:30:00,18.651,18.783,18.611,18.651,2350000.0
2009-12-01 11:35:00,18.725,18.741,18.574,18.676,2300000.0
2009-12-01 11:40:00,18.72,18.76,18.548,18.66,2200000.0
2009-12-01 11:45:00,18.552,18.733,18.497,18.641,2250000.0
2009-12-01 11:50:00,18.631,18.666,18.506,18.624,2400000.0
2009-12-01 11:55:00,18.636,18.677,18.493,18.518,2500000.0
2009-12-01 12:00:00,18.572,18.654,18.494,18.581,1950000.0
2009-12-01 12:05:00,18.64,18.688,18.516,18.643,2250000.0
2009-12-01 12:10:00,18.68,18.764,18.558,18.558,2000000.0
2009-12-01 12:15:00,18.669,18.718,18.538,18.578,2350000.0
2009-12-01 12:20:00,18.617,18.711,18.526,18.665,2200000.0
2009-12-01 12:25:00,18.675,18.717,18.533,18.599,1900000.0
2009-12-01 12:30:00,18.603,18.684,18.518,18.681,2150000.0
2009-12-01 12:35:00,18.552,18.737,18.523,18.635,2850000.0
2009-12-01 12:40:00,18.543,18.704,18.511,18.694,2050000.0
2009-12-01 12:45:00,18.554,18.713,18.536,18.603,2100000.0
2009-12-01 12:50:00,18.708,18.719,18.533,18.677,1750000.0
2009-12-01 12:55:00,18.668,18.698,18.534,18.629,2000000.0
2009-12-01 13:00:00,18.669,18.679,18.518,18.578,2400000.0
2009-12-01 13:05:00,18.603,18.712,18.554,18.567,2200000.0
2009-12-01 13:10:00,18.557,18.708,18.546,18.645,2050000.0
2009-12-01 13:15:00,18.647,18.72,18.536,18.72,2550000.0
2009-12-01 13:20:00,18.579,18.692,18.537,18.549,2550000.0
2009-12-01 13:25:00,18.534,18.697,18.517,18.672,2300000.0
2009-12-01 13:30:00,18.65,18.716,18.527,18.611,2350000.0
2009-12-01 13:35:00,18.674,18.768,18.543,18.613,2550000.0
2009-12-01 13:40:00,18.603,18.724,18.561,18.619,2350000.0
2009-12-01 13:45:00,18.581,18.709,18.521,18.562,2300000.0
2009-12-01 13:50:00,18.624,18.684,18.483,18.621,2150000.0
2009-12-01 13:55:00,18.68,18.688,18.508,18.605,2350000.0
2009-12-01 14:00:00,18.594,18.707,18.526,18.697,2100000.0
2009-12-01 14:05:00,18.618,18.7,18.53,18.575,2000000.0
2009-12-01 14:10:00,18.626,18.722,18.542,18.67,2200000.0
2009-12-01 14:15:00,18.644,18.737,18.552,18.725,2650000.0
2009-12-01 14:20:00,18.688,18.719,18.579,18.661,2150000.0
2009-12-01 14:25:00,18.616,18.716,18.547,18.668,2350000.0
2009-12-01 14:30:00,18.576,18.695,18.506,18.652,2300000.0
2009-12-01 14:35:00,18.682,18.69,18.525,18.608,2200000.0
2009-12-01 14:40:00,18.595,18.653,18.47,18.519,2350000.0
2009-12-01 14:45:00,18.582,18.671,18.486,18.579,2200000.0
2009-12-01 14:50:00,18.579,18.688,18.519,18.657,2300000.0
2009-12-01 14:55:00,18.628,18.673,18.532,18.671,2250000.0
2009-12-01 15:00:00,18.537,18.677,18.514,18.549,2000000.0
2009-12-01 15:05:00,18.589,18.664,18.519,18.539,2250000.0
2009-12-01 15:10:00,18.541,18.613,18.469,18.571,2150000.0
2009-12-01 15:15:00,18.516,18.644,18.475,18.644,2250000.0
2009-12-01 15:20:00,18.509,18.703,18.492,18.662,2200000.0
2009-12-01 15:25:00,18.56,18.741,18.56,18.648,2000000.0
2009-12-01 15:30:00,18.75,18.774,18.6,18.735,2050000.0
2009-12-01 15:35:00,18.742,18.783,18.593,18.593,2950000.0
2009-12-01 15:40:00,18.585,18.689,18.544,18.623,2300000.0
2009-12-01 15:45:00,18.72,18.764,18.585,18.702,2050000.0
2009-12-01 15:50:00,18.7,18.75,18.59,18.71,2350000.0
2009-12-01 15:55:00,18.632,18.765,18.596,18.715,2700000.0
2009-12-01 16:00:00,18.621,18.779,18.617,18.722,2050000.0
2009-12-01 16:05:00,18.678,18.786,18.59,18.706,2150000.0
2009-12-01 16:10:00,18.651,18.804,18.627,18.68,2150000.0
2009-12-01 16:15:00,18.77,18.798,18.641,18.692,2550000.0
2009-12-01 16:20:00,18.705,18.785,18.567,18.64,2150000.0
2009-12-01 16:25:00,18.73,18.78,18.616,18.668,2200000.0
2009-12-01 16:30:00,18.677,18.831,18.617,18.625,2400000.0
2009-12-01 16:35:00,18.644,18.765,18.624,18.624,2250000.0
2009-12-01 16:40:00,18.759,18.843,18.64,18.689,2100000.0
2009-12-01 16:45:00,18.75,18.828,18.665,18.68,2150000.0
2009-12-01 16:50:00,18.741,18.766,18.594,18.642,2250000.0
2009-12-01 16:55:00,18.733,18.8,18.592,18.664,2450000.0
2009-12-01 17:00:00,18.635,18.788,18.607,18.607,1950000.0
2009-12-01 17:05:00,18.658,18.751,18.584,18.697,2400000.0
2009-12-01 17:10:00,18.725,18.769,18.598,18.63,2300000.0
2009-12-01 17:15:00,18.716,18.764,18.582,18.66,2250000.0
2009-12-01 17:20:00,18.594,18.759,18.594,18.719,2100000.0
2009-12-01 17:25:00,18.685,18.796,18.586,18.681,2450000.0
2009-12-01 17:30:00,18.731,18.787,18.611,18.648,2100000.0
2009-12-01 17:35:00,18.648,18.787,18.637,18.72,2600000.0
2009-12-01 17:40:00,18.807,18.808,18.623,18.677,2200000.0
2009-12-01 17:45:00,18.79,18.849,18.613,18.712,2650000.0
2009-12-01 17:50:00,18.784,18.811,18.641,18.749,2700000.0
2009-12-01 17:55:00,18.815,18.847,18.691,18.729,2350000.0
2009-12-01 18:00:00,18.791,18.992,18.763,18.894,2900000.0
2009-12-01 18:05:00,18.856,18.988,18.784,18.922,2250000.0
2009-12-01 18:10:00,18.925,18.985,18.812,18.826,3000000.0
2009-12-01 18:15:00,18.89,19.087,18.806,18.978,2500000.0
2009-12-01 18:20:00,19.018,19.156,18.971,19.012,2400000.0
2009-12-01 18:25:00,19.031,19.146,18.937,19.008,2550000.0
2009-12-01 18:30:00,19.079,19.123,18.973,18.988,2500000.0
2009-12-01 18:35:00,19.105,19.231,18.984,19.183,3000000.0
2009-12-01 18:40:00,19.173,19.195,19.0,19.114,2250000.0
2009-12-01 18:45:00,19.111,19.111,18.934,19.015,2500000.0
2009-12-01 18:50:00,19.072,19.173,18.914,19.128,3300000.0
2009-12-01 18:55:00,19.002,19.138,18.987,19.014,2600000.0
2009-12-01 19:00:00,19.02,19.112,18.95,19.061,2150000.0
2009-12-01 19:05:00,19.051,19.147,18.977,19.091,2150000.0
2009-12-01 19:10:00,19.128,19.163,18.945,19.071,2700000.0
2009-12-01 19:15:00,19.048,19.143,18.971,19.067,2200000.0
2009-12-01 19:20:00,19.028,19.111,18.955,19.094,2100000.0
2009-12-01 19:25:00,19.01,19.134,18.936,18.959,2250000.0
2009-12-01 19:30:00,19.022,19.107,18.906,18.971,2750000.0
2009-12-01 19:35:00,18.984,19.123,18.942,19.026,2400000.0
2009-12-01 19:40:00,18.968,19.112,18.939,19.096,2600000.0
2009-12-01 19:45:00,18.963,19.1,18.892,19.019,2250000.0
2009-12-01 19:50:00,18.986,19.101,18.919,19.053,2650000.0
2009-12-01 19:55:00,19.001,19.108,18.956,19.066,2150000.0
2009-12-01 20:00:00,19.065,19.111,18.909,19.028,3400000.0
2009-12-01 20:05:00,19.068,19.108,18.942,18.989,3400000.0
2009-12-01 20:10:00,19.06,19.12,18.944,18.988,3200000.0
2009-12-01 20:15:00,18.976,19.124,18.921,19.052,2400000.0
2009-12-01 20:20:00,19.089,19.129,18.986,19.12,2150000.0
2009-12-01 20:25:00,19.007,19.148,18.95,19.084,2250000.0
2009-12-01 20:30:00,19.049,19.132,18.967,19.064,2000000.0
2009-12-01 20:35:00,19.034,19.118,18.94,19.002,2050000.0
2009-12-01 20:40:00,19.028,19.15,18.983,19.08,3250000.0
2009-12-01 20:45:00,19.074,19.155,18.969,19.021,3150000.0
2009-12-01 20:50:00,19.086,19.173,18.976,19.002,2500000.0
2009-12-01 20:55:00,19.105,19.105,18.947,18.98,2250000.0
2009-12-01 21:00:00,19.01,19.107,18.905,18.972,2700000.0
2009-12-01 21:05:00,19.07,19.077,18.912,18.961,2250000.0
2009-12-01 21:10:00,18.92,19.088,18.92,19.001,2000000.0
2009-12-01 21:15:00,19.038,19.112,18.947,19.031,2500000.0
2009-12-01 21:20:00,19.058,19.106,18.898,18.95,2400000.0
2009-12-01 21:25:00,18.98,19.1,18.918,19.091,2200000.0
2009-12-01 21:30:00,19.054,19.153,18.915,19.072,2200000.0
2009-12-01 21:35:00,18.971,19.151,18.932,19.03,2450000.0
2009-12-01 21:40:00,19.029,19.11,18.97,19.057,1900000.0
2009-12-01 21:45:00,19.084,19.125,18.963,19.041,2100000.0
2009-12-01 21:50:00,19.074,19.135,18.938,18.938,2350000.0
2009-12-01 21:55:00,19.03,19.07,18.878,18.971,2600000.0
2009-12-01 22:00:00,18.938,19.068,18.866,19.007,2250000.0
2009-12-01 22:05:00,19.061,19.085,18.925,18.993,2450000.0
2009-12-01 22:10:00,19.07,19.07,18.916,19.002,2200000.0
2009-12-01 22:15:00,19.056,19.08,18.912,19.044,3350000.0
2009-12-01 22:20:00,19.035,19.064,18.882,19.053,2900000.0
2009-12-01 22:25:00,19.052,19.105,18.926,19.048,1950000.0
2009-12-01 22:30:00,19.012,19.108,18.883,18.97,2300000.0
2009-12-01 22:35:00,18.91,19.054,18.872,18.965,2250000.0
2009-12-01 22:40:00,18.856,19.061,18.85,18.981,2350000.0
2009-12-01 22:45:00,19.019,19.08,18.892,18.957,2450000.0
2009-12-01 22:50:00,18.921,19.082,18.868,18.951,2200000.0
2009-12-01 22:55:00,18.963,19.057,18.904,18.974,2250000.0
2009-12-01 23:00:00,19.05,19.073,18.902,18.959,2250000.0
2009-12-01 23:05:00,19.061,19.079,18.908,18.998,2350000.0
2009-12-01 23:10:00,18.989,19.093,18.932,18.966,2050000.0
2009-12-01 23:15:00,19.044,19.086,18.924,19.051,2450000.0
2009-12-01 23:20:00,19.018,19.107,18.928,19.058,2100000.0
2009-12-01 23:25:00,18.947,19.086,18.906,18.962,2050000.0
2009-12-01 23:30:00,19.047,19.065,18.882,19.059,2400000.0
2009-12-01 23:35:00,19.032,19.076,18.922,19.056,1950000.0
2009-12-01 23:40:00,18.929,19.094,18.896,19.051,3400000.0
2009-12-01 23:45:00,19.017,19.078,18.934,19.058,1500000.0
2009-12-01 23:50:00,19.018,19.052,18.937,19.011,1450000.0
2009-12-01 23:55:00,19.02,19.065,18.918,19.065,850000.0
2009-12-02 00:00:00,19.058,19.076,18.913,18.962,2100000.0
2009-12-02 00:05:00,19.045,19.1,18.929,19.042,2500000.0
2009-12-02 00:10:00,19.015,19.071,18.912,18.947,2100000.0
2009-12-02 00:15:00,19.007,19.1,18.908,19.1,1050000.0
2009-12-02 00:20:00,18.934,19.13,18.918,19.11,2450000.0
2009-12-02 00:25:00,19.1,19.11,19.1,19.11,3500000.0
2009-12-02 00:30:00,19.011,19.021,18.908,18.939,700000.0
2009-12-02 00:35:00,18.958,19.11,18.903,19.11,1050000.0
2009-12-02 00:40:00,18.953,19.1,18.878,19.09,1700000.0
2009-12-02 00:45:00,19.09,19.09,19.06,19.06,2000000.0
2009-12-02 00:50:00,18.999,19.07,18.913,19.033,1900000.0
2009-12-02 00:55:00,19.003,19.11,18.964,19.11,3450000.0
2009-12-02 01:00:00,18.899,19.167,18.877,18.962,4500000.0
2009-12-02 01:05:00,19.059,19.092,18.868,18.977,3250000.0
2009-12-02 01:10:00,19.086,19.117,18.954,18.958,3700000.0
2009-12-02 01:15:00,19.054,19.13,18.932,19.092,3450000.0
2009-12-02 01:20:00,19.072,19.158,18.971,19.025,2250000.0
2009-12-02 01:25:00,19.036,19.161,18.902,18.991,3500000.0
2009-12-02 01:30:00,19.089,19.12,18.944,19.061,3050000.0
2009-12-02 01:35:00,19.02,19.105,18.939,19.024,2000000.0
2009-12-02 01:40:00,19.092,19.158,18.914,19.059,3100000.0
2009-12-02 01:45:00,19.092,19.096,18.92,19.018,2200000.0
2009-12-02 01:50:00,19.049,19.052,18.888,18.949,3400000.0
2009-12-02 01:55:00,18.935,19.087,18.911,19.087,1450000.0
2009-12-02 02:00:00,19.085,19.085,18.915,19.05,2600000.0
2009-12-02 02:05:00,19.057,19.111,18.932,19.084,2950000.0
2009-12-02 02:10:00,19.032,19.111,18.947,18.95,3200000.0
2009-12-02 02:15:00,19.096,19.133,18.95,19.049,3400000.0
2009-12-02 02:20:00,19.093,19.165,18.975,19.059,3950000.0
2009-12-02 02:25:00,19.086,19.156,18.962,19.11,3000000.0
2009-12-02 02:30:00,19.09,19.153,18.959,19.033,2000000.0
2009-12-02 02:35:00,19.129,19.189,19.013,19.111,2550000.0
2009-12-02 02:40:00,19.036,19.217,18.993,19.15,3950000.0
2009-12-02 02:45:00,19.133,19.204,18.992,19.055,3650000.0
2009-12-02 02:50:00,19.052,19.207,19.038,19.12,2750000.0
2009-12-02 02:55:00,19.125,19.195,18.959,19.15,3150000.0
2009-12-02 03:00:00,19.147,19.157,19.012,19.024,2150000.0
2009-12-02 03:05:00,19.108,19.169,18.992,19.115,3050000.0
2009-12-02 03:10:00,19.092,19.151,18.962,18.989,2200000.0
2009-12-02 03:15:00,18.976,19.114,18.953,19.083,2700000.0
2009-12-02 03:20:00,18.992,19.123,18.918,19.06,2200000.0
2009-12-02 03:25:00,19.051,19.096,18.94,19.024,1700000.0
2009-12-02 03:30:00,18.988,19.089,18.927,19.059,1950000.0
2009-12-02 03:35:00,19.039,19.109,18.937,19.011,2500000.0
2009-12-02 03:40:00,19.058,19.087,18.917,18.987,1800000.0
2009-12-02 03:45:00,19.045,19.174,18.938,19.068,2650000.0
2009-12-02 03:50:00,19.126,19.148,18.941,19.098,1900000.0
2009-12-02 03:55:00,19.066,19.137,18.948,19.1,3150000.0
2009-12-02 04:00:00,19.142,19.174,19.013,19.144,2100000.0
2009-12-02 04:05:00,19.13,19.189,19.022,19.023,2300000.0
2009-12-02 04:10:00,19.055,19.187,19.005,19.076,2100000.0
2009-12-02 04:15:00,19.136,19.14,18.942,19.059,1900000.0
2009-12-02 04:20:00,19.115,19.18,19.007,19.083,1700000.0
2009-12-02 04:25:00,19.017,19.214,19.006,19.193,1900000.0
2009-12-02 04:30:00,19.175,19.228,19.076,19.13,2000000.0
2009-12-02 04:35:00,19.191,19.24,19.088,19.208,2200000.0
2009-12-02 04:40:00,19.107,19.25,19.073,19.19,2000000.0
2009-12-02 04:45:00,19.234,19.268,19.091,19.208,3500000.0
2009-12-02 04:50:00,19.181,19.262,19.064,19.093,2550000.0
2009-12-02 04:55:00,19.176,19.275,19.069,19.217,2650000.0
2009-12-02 05:00:00,19.22,19.271,19.097,19.231,1750000.0
2009-12-02 05:05:00,19.243,19.255,19.085,19.23,2100000.0
2009-12-02 05:10:00,19.172,19.259,19.06,19.202,1900000.0
2009-12-02 05:15:00,19.251,19.32,19.13,19.29,2100000.0
2009-12-02 05:20:00,19.249,19.281,19.115,19.265,2050000.0
2009-12-02 05:25:00,19.223,19.353,19.158,19.186,2500000.0
2009-12-02 05:30:00,19.235,19.276,19.127,19.229,1950000.0
2009-12-02 05:35:00,19.097,19.294,19.082,19.19,2400000.0
2009-12-02 05:40:00,19.233,19.341,19.07,19.244,2700000.0
2009-12-02 05:45:00,19.104,19.259,19.085,19.228,2600000.0
2009-12-02 05:50:00,19.172,19.243,19.111,19.188,1950000.0
2009-12-02 05:55:00,19.27,19.27,19.099,19.24,2450000.0
2009-12-02 06:00:00,19.225,19.245,19.089,19.245,2150000.0
2009-12-02 06:05:00,19.13,19.294,19.083,19.229,2200000.0
2009-12-02 06:10:00,19.236,19.273,19.088,19.22,1550000.0
2009-12-02 06:15:00,19.263,19.31,19.146,19.276,2200000.0
2009-12-02 06:20:00,19.218,19.284,19.133,19.166,1950000.0
2009-12-02 06:25:00,19.175,19.295,19.117,19.252,2400000.0
2009-12-02 06:30:00,19.165,19.26,19.104,19.251,2200000.0
2009-12-02 06:35:00,19.184,19.29,19.123,19.281,2600000.0
2009-12-02 06:40:00,19.262,19.304,19.146,19.172,2200000.0
2009-12-02 06:45:00,19.24,19.287,19.121,19.211,2400000.0
2009-12-02 06:50:00,19.219,19.273,19.09,19.236,2500000.0
2009-12-02 06:55:00,19.143,19.31,19.099,19.271,2900000.0
2009-12-02 07:00:00,19.264,19.316,19.159,19.2,1900000.0
2009-12-02 07:05:00,19.171,19.323,19.152,19.191,2000000.0
2009-12-02 07:10:00,19.234,19.304,19.159,19.299,2000000.0
2009-12-02 07:15:00,19.275,19.301,19.12,19.226,2150000.0
2009-12-02 07:20:00,19.23,19.315,19.137,19.293,2050000.0
2009-12-02 07:25:00,19.311,19.358,19.132,19.206,2400000.0
2009-12-02 07:30:00,19.251,19.321,19.157,19.161,1800000.0
2009-12-02 07:35:00,19.202,19.338,19.189,19.322,2100000.0
2009-12-02 07:40:00,19.25,19.342,19.168,19.237,2300000.0
2009-12-02 07:45:00,19.311,19.359,19.182,19.275,2450000.0
2009-12-02 07:50:00,19.283,19.35,19.14,19.241,2400000.0
2009-12-02 07:55:00,19.302,19.331,19.128,19.267,2350000.0
2009-12-02 08:00:00,19.189,19.33,19.11,19.199,2400000.0
2009-12-02 08:05:00,19.228,19.329,19.186,19.302,2150000.0
2009-12-02 08:10:00,19.273,19.347,19.184,19.222,2100000.0
2009-12-02 08:15:00,19.221,19.35,19.14,19.198,2250000.0
2009-12-02 08:20:00,19.166,19.29,19.123,19.256,2000000.0
2009-12-02 08:25:00,19.185,19.289,19.125,19.262,1950000.0
2009-12-02 08:30:00,19.173,19.312,19.066,19.157,2200000.0
2009-12-02 08:35:00,19.214,19.261,19.101,19.121,2150000.0
2009-12-02 08:40:00,19.247,19.254,19.11,19.158,1900000.0
2009-12-02 08:45:00,19.134,19.248,19.051,19.14,2650000.0
2009-12-02 08:50:00,19.113,19.284,19.044,19.11,2150000.0
2009-12-02 08:55:00,19.149,19.241,19.063,19.216,2150000.0
2009-12-02 09:00:00,19.199,19.22,19.047,19.115,4900000.0
2009-12-02 09:05:00,19.179,19.24,19.067,19.132,4450000.0
2009-12-02 09:10:00,19.134,19.236,19.061,19.13,4450000.0
2009-12-02 09:15:00,19.118,19.22,19.015,19.146,6850000.0
2009-12-02 09:20:00,19.103,19.208,19.053,19.109,3050000.0
2009-12-02 09:25:00,19.125,19.217,19.026,19.053,4950000.0
2009-12-02 09:30:00,19.05,19.28,19.031,19.077,5150000.0
2009-12-02 09:35:00,19.075,19.202,19.014,19.075,5500000.0
2009-12-02 09:40:00,19.042,19.165,18.998,19.075,3700000.0
2009-12-02 09:45:00,19.182,19.219,19.052,19.129,3150000.0
2009-12-02 09:50:00,19.056,19.245,19.017,19.216,2800000.0
2009-12-02 09:55:00,19.25,19.273,19.096,19.154,2200000.0
2009-12-02 10:00:00,19.15,19.255,19.06,19.209,2450000.0
2009-12-02 10:05:00,19.155,19.246,19.1,19.197,2400000.0
2009-12-02 10:10:00,19.191,19.266,19.048,19.148,2400000.0
2009-12-02 10:15:00,19.072,19.228,19.028,19.154,2800000.0
2009-12-02 10:20:00,19.226,19.269,19.095,19.25,2300000.0
2009-12-02 10:25:00,19.127,19.293,19.095,19.205,2350000.0
2009-12-02 10:30:00,19.275,19.301,19.119,19.249,2300000.0
2009-12-02 10:35:00,19.25,19.318,19.049,19.233,2100000.0
2009-12-02 10:40:00,19.124,19.222,19.03,19.109,2350000.0
2009-12-02 10:45:00,19.081,19.208,19.055,19.2,2150000.0
2009-12-02 10:50:00,19.159,19.222,19.032,19.148,2350000.0
2009-12-02 10:55:00,19.098,19.209,19.053,19.1,1950000.0
2009-12-02 11:00:00,19.066,19.212,19.021,19.186,2450000.0
2009-12-02 11:05:00,19.142,19.199,19.01,19.086,2050000.0
2009-12-02 11:10:00,19.081,19.21,19.047,19.09,2350000.0
2009-12-02 11:15:00,19.133,19.221,19.073,19.115,2350000.0
2009-12-02 11:20:00,19.177,19.198,19.045,19.072,2250000.0
2009-12-02 11:25:00,19.101,19.161,18.986,19.139,2200000.0
2009-12-02 11:30:00,19.043,19.225,19.042,19.094,2350000.0
2009-12-02 11:35:00,19.163,19.22,19.061,19.205,2300000.0
2009-12-02 11:40:00,19.25,19.278,19.067,19.166,2200000.0
2009-12-02 11:45:00,19.058,19.261,19.058,19.21,2250000.0
2009-12-02 11:50:00,19.209,19.243,19.078,19.196,2400000.0
2009-12-02 11:55:00,19.212,19.218,19.048,19.055,2500000.0
2009-12-02 12:00:00,19.135,19.221,19.018,19.137,1950000.0
2009-12-02 12:05:00,19.178,19.238,19.048,19.176,2250000.0
2009-12-02 12:10:00,19.189,19.242,19.046,19.055,2000000.0
2009-12-02 12:15:00,19.157,19.239,19.031,19.058,2350000.0
2009-12-02 12:20:00,19.116,19.189,18.99,19.122,2200000.0
2009-12-02 12:25:00,19.149,19.168,19.023,19.087,1900000.0
2009-12-02 12:30:00,19.079,19.202,19.023,19.179,2150000.0
2009-12-02 12:35:00,19.06,19.213,18.985,19.102,2850000.0
2009-12-02 12:40:00,19.007,19.185,19.0,19.169,2050000.0
2009-12-02 12:45:00,19.028,19.196,19.017,19.067,2100000.0
2009-12-02 12:50:00,19.167,19.167,18.983,19.128,2000000.0
2009-12-02 12:55:00,19.127,19.202,19.027,19.114,2000000.0
2009-12-02 13:00:00,19.135,19.175,18.991,19.095,2400000.0
2009-12-02 13:05:00,19.089,19.214,19.031,19.078,2200000.0
2009-12-02 13:10:00,19.044,19.195,19.018,19.122,2050000.0
2009-12-02 13:15:00,19.112,19.202,19.0,19.06,2450000.0
2009-12-02 13:20:00,19.03,19.158,18.973,18.997,2550000.0
2009-12-02 13:25:00,18.996,19.136,18.973,19.079,2300000.0
2009-12-02 13:30:00,19.079,19.129,18.943,19.04,2350000.0
2009-12-02 13:35:00,19.09,19.162,18.959,19.032,2550000.0
2009-12-02 13:40:00,19.027,19.122,18.947,19.055,2350000.0
2009-12-02 13:45:00,19.009,19.193,18.967,19.029,2300000.0
2009-12-02 13:50:00,19.109,19.202,18.962,19.126,2150000.0
2009-12-02 13:55:00,19.166,19.17,19.001,19.09,2350000.0
2009-12-02 14:00:00,19.076,19.157,18.996,19.131,2100000.0
2009-12-02 14:05:00,19.038,19.162,19.015,19.068,2000000.0
2009-12-02 14:10:00,19.093,19.176,19.032,19.124,2200000.0
2009-12-02 14:15:00,19.127,19.191,18.973,19.157,2650000.0
2009-12-02 14:20:00,19.146,19.226,19.044,19.13,2150000.0
2009-12-02 14:25:00,19.088,19.175,19.031,19.128,2350000.0
2009-12-02 14:30:00,19.055,19.18,19.028,19.159,2300000.0
2009-12-02 14:35:00,19.179,19.225,19.033,19.139,2200000.0
2009-12-02 14:40:00,19.117,19.231,19.044,19.077,2350000.0
2009-12-02 14:45:00,19.141,19.209,19.055,19.119,2200000.0
2009-12-02 14:50:00,19.13,19.215,19.015,19.093,2200000.0
2009-12-02 14:55:00,19.132,19.193,19.049,19.168,2250000.0
2009-12-02 15:00:00,19.076,19.194,19.071,19.08,2000000.0
2009-12-02 15:05:00,19.13,19.204,19.054,19.099,2250000.0
2009-12-02 15:10:00,19.103,19.244,19.05,19.197,2150000.0
2009-12-02 15:15:00,19.167,19.249,19.093,19.216,2250000.0
2009-12-02 15:20:00,19.08,19.223,19.05,19.196,2200000.0
2009-12-02 15:25:00,19.118,19.235,19.043,19.099,2000000.0
2009-12-02 15:30:00,19.202,19.214,19.03,19.214,1900000.0
2009-12-02 15:35:00,19.206,19.309,19.107,19.107,2950000.0
2009-12-02 15:40:00,19.165,19.282,19.123,19.164,2300000.0
2009-12-02 15:45:00,19.236,19.272,19.073,19.185,2050000.0
2009-12-02 15:50:00,19.173,19.206,19.051,19.18,2350000.0
2009-12-02 15:55:00,19.095,19.261,19.017,19.209,2700000.0
2009-12-02 16:00:00,19.1,19.27,19.076,19.209,2050000.0
2009-12-02 16:05:00,19.14,19.234,19.045,19.118,2150000.0
2009-12-02 16:10:00,19.041,19.238,19.021,19.09,2150000.0
2009-12-02 16:15:00,19.154,19.197,19.007,19.129,2550000.0
2009-12-02 16:20:00,19.146,19.221,19.033,19.062,2150000.0
2009-12-02 16:25:00,19.167,19.228,19.077,19.112,2200000.0
2009-12-02 16:30:00,19.127,19.296,19.113,19.152,2400000.0
2009-12-02 16:35:00,19.168,19.273,19.116,19.172,2250000.0
2009-12-02 16:40:00,19.273,19.281,19.091,19.115,2100000.0
2009-12-02 16:45:00,19.148,19.241,19.07,19.119,2150000.0
2009-12-02 16:50:00,19.202,19.267,19.087,19.139,2250000.0
2009-12-02 16:55:00,19.222,19.26,19.087,19.178,2450000.0
2009-12-02 17:00:00,19.115,19.261,19.105,19.131,1950000.0
2009-12-02 17:05:00,19.186,19.309,19.156,19.241,2400000.0
2009-12-02 17:10:00,19.271,19.32,19.162,19.196,2300000.0
2009-12-02 17:15:00,19.285,19.332,19.162,19.213,2250000.0
2009-12-02 17:20:00,19.186,19.327,19.112,19.247,2100000.0
2009-12-02 17:25:00,19.186,19.354,19.127,19.293,2450000.0
2009-12-02 17:30:00,19.333,19.348,19.194,19.249,2100000.0
2009-12-02 17:35:00,19.247,19.396,19.191,19.277,2600000.0
2009-12-02 17:40:00,19.351,19.352,19.188,19.188,2200000.0
2009-12-02 17:45:00,19.318,19.321,19.171,19.213,2650000.0
2009-12-02 17:50:00,19.291,19.37,19.171,19.241,2700000.0
2009-12-02 17:55:00,19.33,19.33,19.136,19.151,2350000.0
2009-12-02 18:00:00,19.189,19.268,19.063,19.187,2900000.0
2009-12-02 18:05:00,19.134,19.211,19.043,19.156,2250000.0
2009-12-02 18:10:00,19.15,19.207,19.011,19.011,3000000.0
2009-12-02 18:15:00,19.087,19.147,18.982,19.001,2500000.0
2009-12-02 18:20:00,19.069,19.166,19.003,19.052,2400000.0
2009-12-02 18:25:00,19.048,19.18,18.989,19.101,2550000.0
2009-12-02 18:30:00,19.171,19.235,19.06,19.085,2500000.0
2009-12-02 18:35:00,19.173,19.234,19.065,19.212,3000000.0
2009-12-02 18:40:00,19.207,19.252,19.014,19.179,2250000.0
2009-12-02 18:45:00,19.223,19.264,19.045,19.145,2500000.0
2009-12-02 18:50:00,19.185,19.216,19.026,19.173,3300000.0
2009-12-02 18:55:00,19.066,19.249,19.047,19.125,2600000.0
2009-12-02 19:00:00,19.123,19.268,19.078,19.201,2250000.0
2009-12-02 19:05:00,19.163,19.228,19.063,19.143,2150000.0
2009-12-02 19:10:00,19.181,19.204,19.055,19.172,2700000.0
2009-12-02 19:15:00,19.123,19.222,19.071,19.158,2200000.0
2009-12-02 19:20:00,19.115,19.166,18.993,19.15,2100000.0
2009-12-02 19:25:00,19.054,19.198,19.021,19.021,2250000.0
2009-12-02 19:30:00,19.154,19.182,18.975,19.055,2750000.0
2009-12-02 19:35:00,19.056,19.169,19.009,19.071,2400000.0
2009-12-02 19:40:00,19.021,19.199,18.994,19.156,2600000.0
2009-12-02 19:45:00,19.058,19.196,19.048,19.118,2250000.0
2009-12-02 19:50:00,19.106,19.229,19.021,19.097,2650000.0
2009-12-02 19:55:00,19.114,19.219,19.051,19.202,2150000.0
2009-12-02 20:00:00,19.193,19.217,19.07,19.157,3400000.0
2009-12-02 20:05:00,19.201,19.253,19.064,19.134,3400000.0
2009-12-02 20:10:00,19.199,19.261,19.087,19.131,3200000.0
2009-12-02 20:15:00,19.111,19.26,19.073,19.21,2400000.0
2009-12-02 20:20:00,19.229,19.292,19.147,19.277,2150000.0
2009-12-02 20:25:00,19.172,19.317,19.138,19.261,2250000.0
2009-12-02 20:30:00,19.238,19.287,19.128,19.212,2000000.0
2009-12-02 20:35:00,19.222,19.289,19.13,19.153,2050000.0
2009-12-02 20:40:00,19.175,19.268,19.086,19.191,3250000.0
2009-12-02 20:45:00,19.222,19.319,19.116,19.203,3150000.0
2009-12-02 20:50:00,19.256,19.305,19.138,19.2,2500000.0
2009-12-02 20:55:00,19.288,19.299,19.136,19.215,2250000.0
2009-12-02 21:00:00,19.23,19.277,19.081,19.163,2700000.0
2009-12-02 21:05:00,19.265,19.28,19.121,19.149,2250000.0
2009-12-02 21:10:00,19.126,19.254,19.092,19.193,2000000.0
2009-12-02 21:15:00,19.24,19.254,19.09,19.175,2650000.0
2009-12-02 21:20:00,19.205,19.227,19.076,19.076,2400000.0
2009-12-02 21:25:00,19.127,19.219,19.04,19.202,2200000.0
2009-12-02 21:30:00,19.182,19.229,19.083,19.17,2500000.0
2009-12-02 21:35:00,19.122,19.281,19.07,19.142,2500000.0
2009-12-02 21:40:00,19.162,19.213,19.064,19.151,1500000.0
2009-12-02 21:45:00,19.208,19.222,19.077,19.155,2000000.0
2009-12-02 21:50:00,19.195,19.261,19.054,19.054,2350000.0
2009-12-02 21:55:00,19.179,19.213,19.017,19.101,2650000.0
2009-12-02 22:00:00,19.14,19.221,19.007,19.145,2200000.0
2009-12-02 22:05:00,19.201,19.244,19.067,19.13,2450000.0
2009-12-02 22:10:00,19.188,19.188,19.037,19.098,2200000.0
2009-12-02 22:15:00,19.151,19.151,18.975,19.127,2600000.0
2009-12-02 22:20:00,19.122,19.173,18.997,19.155,2900000.0
2009-12-02 22:25:00,19.15,19.183,19.03,19.149,1950000.0
2009-12-02 22:30:00,19.129,19.186,19.031,19.112,2300000.0
2009-12-02 22:35:00,19.135,19.177,19.005,19.116,1750000.0
2009-12-02 22:40:00,19.029,19.286,19.023,19.177,2350000.0
2009-12-02 22:45:00,19.202,19.202,19.065,19.079,2450000.0
2009-12-02 22:50:00,19.079,19.196,19.017,19.087,2200000.0
2009-12-02 22:55:00,19.106,19.22,19.027,19.096,2300000.0
2009-12-02 23:00:00,19.191,19.207,19.01,19.096,2250000.0
2009-12-02 23:05:00,19.214,19.256,19.048,19.13,1950000.0
2009-12-02 23:10:00,19.123,19.214,19.025,19.064,2000000.0
2009-12-02 23:15:00,19.181,19.246,19.048,19.168,1950000.0
2009-12-02 23:20:00,19.135,19.211,19.03,19.198,1250000.0
2009-12-02 23:25:00,19.093,19.235,19.066,19.116,2300000.0
2009-12-02 23:30:00,19.189,19.205,19.012,19.196,2400000.0
2009-12-02 23:35:00,19.185,19.238,19.065,19.179,2500000.0
2009-12-02 23:40:00,19.062,19.218,19.047,19.189,3400000.0
2009-12-02 23:45:00,19.143,19.203,19.093,19.203,650000.0
2009-12-02 23:50:00,19.148,19.216,19.079,19.171,1100000.0
2009-12-02 23:55:00,19.16,19.273,19.078,19.204,2100000.0
2009-12-03 00:00:00,19.211,19.27,19.047,19.065,2050000.0
2009-12-03 00:05:00,19.164,19.222,19.047,19.199,2350000.0
2009-12-03 00:10:00,19.117,19.28,19.072,19.099,2100000.0
2009-12-03 00:15:00,19.17,19.25,19.043,19.23,1900000.0
2009-12-03 00:20:00,19.064,19.24,19.048,19.24,1050000.0
2009-12-03 00:25:00,19.25,19.28,19.047,19.28,2100000.0
2009-12-03 00:30:00,19.141,19.29,18.982,19.065,1750000.0
2009-12-03 00:35:00,19.29,19.3,19.057,19.165,1700000.0
2009-12-03 00:40:00,19.083,19.3,19.008,19.29,1900000.0
2009-12-03 00:45:00,19.3,19.32,19.3,19.32,1500000.0
2009-12-03 00:50:00,19.129,19.34,19.059,19.15,1500000.0
2009-12-03 00:55:00,19.34,19.37,19.029,19.138,2200000.0
2009-12-03 01:00:00,19.046,19.206,19.01,19.052,4500000.0
2009-12-03 01:05:00,19.201,19.221,19.048,19.106,3250000.0
2009-12-03 01:10:00,19.209,19.32,19.098,19.149,3750000.0
2009-12-03 01:15:00,19.203,19.301,19.098,19.218,3550000.0
2009-12-03 01:20:00,19.185,19.285,19.093,19.179,2250000.0
2009-12-03 01:25:00,19.171,19.257,19.071,19.122,3500000.0
2009-12-03 01:30:00,19.276,19.337,19.138,19.257,3450000.0
2009-12-03 01:35:00,19.169,19.296,19.099,19.218,2050000.0
2009-12-03 01:40:00,19.289,19.332,19.144,19.288,3100000.0
2009-12-03 01:45:00,19.296,19.316,19.151,19.28,2200000.0
2009-12-03 01:50:00,19.328,19.372,19.168,19.24,3400000.0
2009-12-03 01:55:00,19.236,19.382,19.22,19.354,2800000.0
2009-12-03 02:00:00,19.342,19.414,19.226,19.329,2600000.0
2009-12-03 02:05:00,19.325,19.391,19.206,19.351,2950000.0
2009-12-03 02:10:00,19.351,19.405,19.203,19.22,3450000.0
2009-12-03 02:15:00,19.373,19.457,19.22,19.361,3400000.0
2009-12-03 02:20:00,19.386,19.408,19.25,19.304,3950000.0
2009-12-03 02:25:00,19.368,19.407,19.256,19.392,3000000.0
2009-12-03 02:30:00,19.362,19.416,19.262,19.306,2050000.0
2009-12-03 02:35:00,19.4,19.4,19.224,19.331,2400000.0
2009-12-03 02:40:00,19.251,19.433,19.2,19.364,4050000.0
2009-12-03 02:45:00,19.331,19.386,19.193,19.292,3100000.0
2009-12-03 02:50:00,19.254,19.459,19.245,19.318,3000000.0
2009-12-03 02:55:00,19.346,19.404,19.211,19.404,3150000.0
2009-12-03 03:00:00,19.39,19.396,19.252,19.344,1650000.0
2009-12-03 03:05:00,19.298,19.386,19.245,19.355,2650000.0
2009-12-03 03:10:00,19.37,19.373,19.187,19.196,1800000.0
2009-12-03 03:15:00,19.276,19.374,19.198,19.374,3000000.0
2009-12-03 03:20:00,19.3,19.385,19.229,19.287,2050000.0
2009-12-03 03:25:00,19.334,19.388,19.222,19.375,1900000.0
2009-12-03 03:30:00,19.381,19.405,19.236,19.337,1950000.0
2009-12-03 03:35:00,19.377,19.458,19.255,19.348,2600000.0
2009-12-03 03:40:00,19.414,19.431,19.283,19.321,2150000.0
2009-12-03 03:45:00,19.386,19.412,19.23,19.377,2750000.0
2009-12-03 03:50:00,19.382,19.403,19.208,19.28,2300000.0
2009-12-03 03:55:00,19.342,19.377,19.228,19.35,2900000.0
2009-12-03 04:00:00,19.347,19.374,19.204,19.337,2050000.0
2009-12-03 04:05:00,19.327,19.381,19.235,19.241,2150000.0
2009-12-03 04:10:00,19.259,19.413,19.188,19.276,1950000.0
2009-12-03 04:15:00,19.365,19.415,19.228,19.228,1850000.0
2009-12-03 04:20:00,19.268,19.378,19.158,19.303,2000000.0
2009-12-03 04:25:00,19.2,19.37,19.186,19.315,1950000.0
2009-12-03 04:30:00,19.286,19.352,19.188,19.331,1800000.0
2009-12-03 04:35:00,19.318,19.367,19.196,19.286,2300000.0
2009-12-03 04:40:00,19.188,19.365,19.167,19.308,1950000.0
2009-12-03 04:45:00,19.325,19.395,19.18,19.294,3500000.0
2009-12-03 04:50:00,19.27,19.383,19.189,19.271,2300000.0
2009-12-03 04:55:00,19.295,19.435,19.196,19.358,2600000.0
2009-12-03 05:00:00,19.333,19.351,19.203,19.323,2000000.0
2009-12-03 05:05:00,19.362,19.382,19.211,19.347,2100000.0
2009-12-03 05:10:00,19.259,19.388,19.199,19.31,1900000.0
2009-12-03 05:15:00,19.36,19.383,19.217,19.346,2500000.0
2009-12-03 05:20:00,19.356,19.369,19.199,19.336,2250000.0
2009-12-03 05:25:00,19.323,19.42,19.244,19.288,2500000.0
2009-12-03 05:30:00,19.296,19.385,19.242,19.345,1750000.0
2009-12-03 05:35:00,19.23,19.4,19.23,19.346,2950000.0
2009-12-03 05:40:00,19.339,19.429,19.212,19.335,2650000.0
2009-12-03 05:45:00,19.205,19.37,19.194,19.348,2600000.0
2009-12-03 05:50:00,19.27,19.381,19.198,19.321,1950000.0
2009-12-03 05:55:00,19.373,19.413,19.241,19.373,2350000.0
2009-12-03 06:00:00,19.375,19.397,19.231,19.38,2150000.0
2009-12-03 06:05:00,19.242,19.352,19.194,19.309,2300000.0
2009-12-03 06:10:00,19.268,19.341,19.154,19.25,2050000.0
2009-12-03 06:15:00,19.317,19.33,19.163,19.276,2450000.0
2009-12-03 06:20:00,19.251,19.311,19.17,19.203,1950000.0
2009-12-03 06:25:00,19.243,19.336,19.142,19.288,2400000.0
2009-12-03 06:30:00,19.177,19.337,19.149,19.217,2300000.0
2009-12-03 06:35:00,19.232,19.373,19.221,19.327,2600000.0
2009-12-03 06:40:00,19.312,19.341,19.16,19.222,2200000.0
2009-12-03 06:45:00,19.303,19.375,19.145,19.289,2400000.0
2009-12-03 06:50:00,19.284,19.331,19.168,19.295,2500000.0
2009-12-03 06:55:00,19.184,19.302,19.095,19.253,2900000.0
2009-12-03 07:00:00,19.234,19.265,19.084,19.127,1900000.0
2009-12-03 07:05:00,19.122,19.272,19.069,19.069,2000000.0
2009-12-03 07:10:00,19.158,19.244,19.078,19.244,2000000.0
2009-12-03 07:15:00,19.23,19.274,19.075,19.202,2150000.0
2009-12-03 07:20:00,19.2,19.286,19.113,19.245,2050000.0
2009-12-03 07:25:00,19.251,19.279,19.096,19.162,2400000.0
2009-12-03 07:30:00,19.208,19.286,19.122,19.122,1800000.0
2009-12-03 07:35:00,19.134,19.271,19.051,19.187,1900000.0
2009-12-03 07:40:00,19.131,19.261,19.052,19.12,2300000.0
2009-12-03 07:45:00,19.175,19.191,19.008,19.134,2450000.0
2009-12-03 07:50:00,19.155,19.232,19.034,19.137,2400000.0
2009-12-03 07:55:00,19.185,19.21,19.006,19.166,2350000.0
2009-12-03 08:00:00,19.061,19.169,18.948,19.038,2400000.0
2009-12-03 08:05:00,19.041,19.144,18.981,19.101,2150000.0
2009-12-03 08:10:00,19.101,19.198,19.002,19.071,2100000.0
2009-12-03 08:15:00,19.057,19.184,19.005,19.094,2250000.0
2009-12-03 08:20:00,19.104,19.233,19.062,19.189,2000000.0
2009-12-03 08:25:00,19.09,19.217,19.032,19.212,1950000.0
2009-12-03 08:30:00,19.087,19.246,19.074,19.16,2200000.0
2009-12-03 08:35:00,19.209,19.255,19.082,19.128,2150000.0
2009-12-03 08:40:00,19.255,19.255,19.106,19.179,1900000.0
2009-12-03 08:45:00,19.132,19.272,19.066,19.072,2650000.0
2009-12-03 08:50:00,19.077,19.205,19.065,19.117,2150000.0
2009-12-03 08:55:00,19.131,19.242,19.07,19.206,2150000.0
2009-12-03 09:00:00,19.179,19.226,19.078,19.128,4900000.0
2009-12-03 09:05:00,19.168,19.25,19.083,19.16,4300000.0
2009-12-03 09:10:00,19.156,19.242,19.083,19.148,4450000.0
2009-12-03 09:15:00,19.172,19.242,19.081,19.171,6850000.0
2009-12-03 09:20:00,19.139,19.25,19.085,19.159,3050000.0
2009-12-03 09:25:00,19.173,19.307,19.108,19.13,4950000.0
2009-12-03 09:30:00,19.135,19.306,19.098,19.148,3600000.0
2009-12-03 09:35:00,19.14,19.273,19.107,19.144,5500000.0
2009-12-03 09:40:00,19.152,19.29,19.135,19.194,3700000.0
2009-12-03 09:45:00,19.28,19.304,19.098,19.182,3150000.0
2009-12-03 09:50:00,19.15,19.288,19.115,19.228,2800000.0
2009-12-03 09:55:00,19.264,19.264,19.093,19.121,2200000.0
2009-12-03 10:00:00,19.137,19.262,19.09,19.214,2450000.0
2009-12-03 10:05:00,19.148,19.228,19.089,19.168,2400000.0
2009-12-03 10:10:00,19.148,19.23,19.028,19.09,2400000.0
2009-12-03 10:15:00,19.072,19.208,19.025,19.12,2800000.0
2009-12-03 10:20:00,19.182,19.201,19.032,19.169,2300000.0
2009-12-03 10:25:00,19.1,19.211,19.04,19.081,2350000.0
2009-12-03 10:30:00,19.181,19.219,19.059,19.187,2300000.0
2009-12-03 10:35:00,19.143,19.214,19.049,19.214,2100000.0
2009-12-03 10:40:00,19.133,19.29,19.057,19.168,2350000.0
2009-12-03 10:45:00,19.11,19.227,19.075,19.197,2150000.0
2009-12-03 10:50:00,19.188,19.241,19.044,19.132,2350000.0
2009-12-03 10:55:00,19.084,19.237,19.038,19.132,1950000.0
2009-12-03 11:00:00,19.121,19.228,19.044,19.209,2450000.0
2009-12-03 11:05:00,19.147,19.228,19.053,19.111,2050000.0
2009-12-03 11:10:00,19.092,19.245,19.064,19.083,2350000.0
2009-12-03 11:15:00,19.107,19.224,19.033,19.082,2350000.0
2009-12-03 11:20:00,19.165,19.227,19.054,19.058,2250000.0
2009-12-03 11:25:00,19.135,19.178,19.02,19.161,2200000.0
2009-12-03 11:30:00,19.075,19.178,19.035,19.094,2350000.0
2009-12-03 11:35:00,19.159,19.225,19.029,19.174,2300000.0
2009-12-03 11:40:00,19.155,19.18,19.021,19.131,2200000.0
2009-12-03 11:45:00,19.015,19.212,19.015,19.183,2250000.0
2009-12-03 11:50:00,19.178,19.211,19.017,19.133,2400000.0
2009-12-03 11:55:00,19.17,19.201,18.997,19.042,2500000.0
2009-12-03 12:00:00,19.109,19.193,19.042,19.129,1950000.0
2009-12-03 12:05:00,19.154,19.231,19.012,19.164,2250000.0
2009-12-03 12:10:00,19.183,19.223,19.04,19.04,2000000.0
2009-12-03 12:15:00,19.14,19.206,19.031,19.082,2350000.0
2009-12-03 12:20:00,19.135,19.203,19.022,19.145,2200000.0
2009-12-03 12:25:00,19.171,19.225,19.058,19.132,1900000.0
2009-12-03 12:30:00,19.106,19.22,19.042,19.167,2150000.0
2009-12-03 12:35:00,19.107,19.208,18.999,19.138,2850000.0
2009-12-03 12:40:00,19.012,19.193,19.012,19.155,2050000.0
2009-12-03 12:45:00,19.006,19.156,18.934,19.0,2100000.0
2009-12-03 12:50:00,19.139,19.151,18.97,19.109,2050000.0
2009-12-03 12:55:00,19.104,19.152,18.998,19.114,2000000.0
2009-12-03 13:00:00,19.156,19.156,18.994,19.044,2400000.0
2009-12-03 13:05:00,19.067,19.172,18.977,19.034,2200000.0
2009-12-03 13:10:00,19.001,19.198,18.989,19.124,2050000.0
2009-12-03 13:15:00,19.146,19.194,19.025,19.092,2450000.0
2009-12-03 13:20:00,19.08,19.231,19.027,19.076,2550000.0
2009-12-03 13:25:00,19.061,19.202,19.039,19.151,2300000.0
2009-12-03 13:30:00,19.143,19.178,19.021,19.157,2350000.0
2009-12-03 13:35:00,19.135,19.22,18.998,19.047,2550000.0
2009-12-03 13:40:00,19.056,19.139,18.933,19.019,2350000.0
2009-12-03 13:45:00,19.009,19.129,18.949,18.956,2300000.0
2009-12-03 13:50:00,19.056,19.11,18.934,19.057,2150000.0
2009-12-03 13:55:00,19.118,19.118,18.961,19.037,2350000.0
2009-12-03 14:00:00,19.012,19.107,18.939,19.1,2100000.0
2009-12-03 14:05:00,19.006,19.128,18.973,19.031,2000000.0
2009-12-03 14:10:00,19.043,19.133,18.987,19.084,2200000.0
2009-12-03 14:15:00,19.084,19.178,18.982,19.131,2650000.0
2009-12-03 14:20:00,19.068,19.14,18.966,19.048,2150000.0
2009-12-03 14:25:00,19.009,19.094,18.955,19.058,2350000.0
2009-12-03 14:30:00,18.984,19.164,18.953,19.13,2300000.0
2009-12-03 14:35:00,19.12,19.199,19.011,19.099,2200000.0
2009-12-03 14:40:00,19.055,19.189,18.969,19.045,2350000.0
2009-12-03 14:45:00,19.093,19.142,19.002,19.064,2200000.0
2009-12-03 14:50:00,19.064,19.146,18.994,19.021,2100000.0
2009-12-03 14:55:00,19.104,19.186,19.009,19.177,2250000.0
2009-12-03 15:00:00,19.077,19.208,19.018,19.094,2000000.0
2009-12-03 15:05:00,19.134,19.201,19.061,19.099,2250000.0
2009-12-03 15:10:00,19.125,19.226,19.066,19.163,2150000.0
2009-12-03 15:15:00,19.126,19.223,19.047,19.202,2250000.0
2009-12-03 15:20:00,19.085,19.244,19.07,19.183,2200000.0
2009-12-03 15:25:00,19.095,19.207,19.046,19.098,2000000.0
2009-12-03 15:30:00,19.187,19.187,19.013,19.039,2100000.0
2009-12-03 15:35:00,19.088,19.21,18.944,19.001,2950000.0
2009-12-03 15:40:00,19.038,19.148,18.984,19.006,2300000.0
2009-12-03 15:45:00,19.092,19.117,18.946,19.069,2050000.0
2009-12-03 15:50:00,19.069,19.13,18.957,19.073,2350000.0
2009-12-03 15:55:00,18.98,19.077,18.867,18.987,2700000.0
2009-12-03 16:00:00,18.895,19.049,18.893,18.973,2050000.0
2009-12-03 16:05:00,18.944,19.066,18.875,19.011,2150000.0
2009-12-03 16:10:00,18.939,19.118,18.939,18.966,2150000.0
2009-12-03 16:15:00,19.038,19.096,18.9,18.949,2550000.0
2009-12-03 16:20:00,18.996,19.042,18.801,18.847,2150000.0
2009-12-03 16:25:00,18.946,18.968,18.776,18.799,2200000.0
2009-12-03 16:30:00,18.802,18.944,18.772,18.84,2400000.0
2009-12-03 16:35:00,18.84,18.956,18.809,18.809,2250000.0
2009-12-03 16:40:00,18.943,19.012,18.79,18.862,2100000.0
2009-12-03 16:45:00,18.907,19.035,18.848,18.884,2150000.0
2009-12-03 16:50:00,18.961,19.001,18.822,18.846,2250000.0
2009-12-03 16:55:00,18.917,18.96,18.792,18.845,2450000.0
2009-12-03 17:00:00,18.755,18.889,18.692,18.692,1950000.0
2009-12-03 17:05:00,18.735,18.899,18.681,18.868,2400000.0
2009-12-03 17:10:00,18.876,18.876,18.712,18.712,2300000.0
2009-12-03 17:15:00,18.789,18.836,18.664,18.706,2250000.0
2009-12-03 17:20:00,18.666,18.84,18.645,18.777,2100000.0
2009-12-03 17:25:00,18.7,18.858,18.598,18.791,2450000.0
2009-12-03 17:30:00,18.841,18.936,18.733,18.777,2100000.0
2009-12-03 17:35:00,18.773,18.901,18.699,18.774,2600000.0
2009-12-03 17:40:00,18.84,18.903,18.7,18.755,2200000.0
2009-12-03 17:45:00,18.89,18.929,18.777,18.826,2650000.0
2009-12-03 17:50:00,18.93,18.982,18.816,18.905,2700000.0
2009-12-03 17:55:00,18.943,18.963,18.782,18.851,2350000.0
2009-12-03 18:00:00,18.885,19.024,18.836,18.962,2900000.0
2009-12-03 18:05:00,18.916,19.007,18.818,18.961,2250000.0
2009-12-03 18:10:00,18.964,19.011,18.866,18.871,3000000.0
2009-12-03 18:15:00,18.934,19.021,18.828,18.846,2500000.0
2009-12-03 18:20:00,18.884,19.008,18.837,18.884,2400000.0
2009-12-03 18:25:00,18.938,19.04,18.88,18.936,2550000.0
2009-12-03 18:30:00,18.999,19.013,18.853,18.856,2500000.0
2009-12-03 18:35:00,18.981,19.017,18.807,18.951,3000000.0
2009-12-03 18:40:00,18.935,18.973,18.791,18.957,2250000.0
2009-12-03 18:45:00,18.972,19.02,18.817,18.927,2500000.0
2009-12-03 18:50:00,18.999,19.036,18.84,18.986,3300000.0
2009-12-03 18:55:00,18.894,19.008,18.818,18.85,2600000.0
2009-12-03 19:00:00,18.853,18.941,18.78,18.876,2200000.0
2009-12-03 19:05:00,18.84,18.947,18.758,18.893,2150000.0
2009-12-03 19:10:00,18.926,18.967,18.81,18.942,2700000.0
2009-12-03 19:15:00,18.886,18.972,18.799,18.925,2200000.0
2009-12-03 19:20:00,18.897,18.986,18.837,18.985,2100000.0
2009-12-03 19:25:00,18.876,18.98,18.797,18.819,2250000.0
2009-12-03 19:30:00,18.922,19.017,18.813,18.887,2750000.0
2009-12-03 19:35:00,18.848,18.991,18.845,18.911,2400000.0
2009-12-03 19:40:00,18.848,19.016,18.833,18.988,2600000.0
2009-12-03 19:45:00,18.822,18.997,18.822,18.912,2250000.0
2009-12-03 19:50:00,18.895,19.013,18.842,18.882,2650000.0
2009-12-03 19:55:00,18.875,18.993,18.842,18.985,2150000.0
2009-12-03 20:00:00,18.991,19.036,18.851,18.946,3400000.0
2009-12-03 20:05:00,18.993,19.028,18.83,18.91,3400000.0
2009-12-03 20:10:00,18.987,19.006,18.832,18.87,3200000.0
2009-12-03 20:15:00,18.872,19.067,18.86,18.998,2400000.0
2009-12-03 20:20:00,19.015,19.083,18.912,19.08,2150000.0
2009-12-03 20:25:00,18.959,19.095,18.912,19.032,2250000.0
2009-12-03 20:30:00,19.004,19.042,18.894,19.015,2000000.0
2009-12-03 20:35:00,18.965,19.055,18.898,18.952,2050000.0
2009-12-03 20:40:00,18.965,19.077,18.904,19.039,3250000.0
2009-12-03 20:45:00,19.007,19.095,18.896,18.962,3150000.0
2009-12-03 20:50:00,19.027,19.071,18.895,18.964,2300000.0
2009-12-03 20:55:00,19.051,19.066,18.896,18.963,2250000.0
2009-12-03 21:00:00,19.001,19.048,18.898,18.913,2700000.0
2009-12-03 21:05:00,19.04,19.043,18.857,18.919,2250000.0
2009-12-03 21:10:00,18.871,19.027,18.833,18.942,2000000.0
2009-12-03 21:15:00,18.975,19.045,18.87,18.966,2500000.0
2009-12-03 21:20:00,18.995,19.054,18.869,18.89,2400000.0
2009-12-03 21:25:00,18.92,19.041,18.873,19.001,2200000.0
2009-12-03 21:30:00,18.932,18.991,18.849,18.955,2200000.0
2009-12-03 21:35:00,18.87,19.024,18.818,18.942,2500000.0
2009-12-03 21:40:00,18.897,19.017,18.859,18.976,1600000.0
2009-12-03 21:45:00,19.005,19.017,18.848,18.962,2000000.0
2009-12-03 21:50:00,19.035,19.07,18.916,18.916,2350000.0
2009-12-03 21:55:00,19.027,19.071,18.882,18.997,2650000.0
2009-12-03 22:00:00,19.032,19.081,18.92,18.92,2400000.0
2009-12-03 22:05:00,18.93,19.074,18.89,18.991,2450000.0
2009-12-03 22:10:00,19.089,19.101,18.92,19.057,1800000.0
2009-12-03 22:15:00,19.065,19.133,18.925,19.059,2600000.0
2009-12-03 22:20:00,19.055,19.103,18.914,19.081,2900000.0
2009-12-03 22:25:00,19.064,19.091,18.915,19.061,1950000.0
2009-12-03 22:30:00,19.052,19.098,18.931,19.011,2400000.0
2009-12-03 22:35:00,18.88,19.117,18.87,19.026,2250000.0
2009-12-03 22:40:00,18.938,19.086,18.907,18.967,2350000.0
2009-12-03 22:45:00,19.013,19.025,18.818,18.862,2450000.0
2009-12-03 22:50:00,18.868,18.986,18.8,18.893,2200000.0
2009-12-03 22:55:00,18.912,18.966,18.752,18.752,2500000.0
2009-12-03 23:00:00,18.924,18.924,18.735,18.798,2250000.0
2009-12-03 23:05:00,18.884,18.929,18.742,18.857,2350000.0
2009-12-03 23:10:00,18.896,18.93,18.786,18.804,2150000.0
2009-12-03 23:15:00,18.897,18.928,18.789,18.893,2450000.0
2009-12-03 23:20:00,18.866,18.938,18.753,18.905,2050000.0
2009-12-03 23:25:00,18.813,18.924,18.74,18.797,2050000.0
2009-12-03 23:30:00,18.853,18.865,18.7,18.865,2400000.0
2009-12-03 23:35:00,18.854,18.896,18.675,18.804,2500000.0
2009-12-03 23:40:00,18.736,18.959,18.681,18.824,3700000.0
2009-12-03 23:45:00,18.708,18.85,18.693,18.791,2000000.0
2009-12-03 23:50:00,18.758,18.8,18.675,18.738,2000000.0
2009-12-03 23:55:00,18.704,18.842,18.644,18.81,2000000.0
2009-12-04 00:00:00,18.771,18.801,18.626,18.664,2050000.0
2009-12-04 00:05:00,18.77,18.815,18.639,18.787,2350000.0
2009-12-04 00:10:00,18.739,18.864,18.673,18.706,2100000.0
2009-12-04 00:15:00,18.774,18.84,18.659,18.83,1950000.0
2009-12-04 00:20:00,18.704,18.87,18.688,18.86,1950000.0
2009-12-04 00:25:00,18.689,18.85,18.662,18.85,1900000.0
2009-12-04 00:30:00,18.781,18.84,18.633,18.81,2200000.0
2009-12-04 00:35:00,18.693,18.804,18.637,18.74,1450000.0
2009-12-04 00:40:00,18.703,18.84,18.628,18.67,1850000.0
2009-12-04 00:45:00,18.81,18.81,18.75,18.75,2500000.0
2009-12-04 00:50:00,18.749,18.789,18.676,18.787,1900000.0
2009-12-04 00:55:00,18.69,18.73,18.68,18.71,6000000.0
2009-12-04 01:00:00,18.671,18.824,18.61,18.631,4500000.0
2009-12-04 01:05:00,18.772,18.836,18.648,18.723,3250000.0
2009-12-04 01:10:00,18.828,18.84,18.638,18.638,3750000.0
2009-12-04 01:15:00,18.774,18.839,18.667,18.822,3350000.0
2009-12-04 01:20:00,18.79,18.866,18.668,18.784,2250000.0
2009-12-04 01:25:00,18.763,18.872,18.667,18.74,4350000.0
2009-12-04 01:30:00,18.833,18.843,18.642,18.784,3450000.0
2009-12-04 01:35:00,18.725,18.808,18.647,18.744,2250000.0
2009-12-04 01:40:00,18.789,18.815,18.612,18.806,3100000.0
2009-12-04 01:45:00,18.803,18.816,18.64,18.704,2200000.0
2009-12-04 01:50:00,18.748,18.795,18.532,18.605,3400000.0
2009-12-04 01:55:00,18.567,18.716,18.567,18.677,1750000.0
2009-12-04 02:00:00,18.62,18.735,18.588,18.671,2700000.0
2009-12-04 02:05:00,18.681,18.734,18.526,18.689,2950000.0
2009-12-04 02:10:00,18.68,18.749,18.545,18.594,3350000.0
2009-12-04 02:15:00,18.7,18.729,18.534,18.677,3400000.0
2009-12-04 02:20:00,18.742,18.774,18.594,18.673,3950000.0
2009-12-04 02:25:00,18.71,18.759,18.59,18.74,3000000.0
2009-12-04 02:30:00,18.7,18.771,18.571,18.637,2000000.0
2009-12-04 02:35:00,18.706,18.761,18.549,18.658,2400000.0
2009-12-04 02:40:00,18.6,18.703,18.535,18.64,4200000.0
2009-12-04 02:45:00,18.58,18.651,18.444,18.518,3250000.0
2009-12-04 02:50:00,18.472,18.624,18.455,18.558,3000000.0
2009-12-04 02:55:00,18.587,18.673,18.496,18.645,3150000.0
2009-12-04 03:00:00,18.438,18.639,18.438,18.629,1800000.0
2009-12-04 03:05:00,18.595,18.649,18.476,18.625,3450000.0
2009-12-04 03:10:00,18.629,18.65,18.487,18.617,1200000.0
2009-12-04 03:15:00,18.621,18.717,18.534,18.677,2600000.0
2009-12-04 03:20:00,18.598,18.683,18.533,18.632,1950000.0
2009-12-04 03:25:00,18.627,18.702,18.536,18.607,1800000.0
2009-12-04 03:30:00,18.542,18.691,18.496,18.655,2000000.0
2009-12-04 03:35:00,18.615,18.722,18.545,18.615,2500000.0
2009-12-04 03:40:00,18.65,18.711,18.561,18.593,2100000.0
2009-12-04 03:45:00,18.67,18.723,18.53,18.651,2750000.0
2009-12-04 03:50:00,18.694,18.736,18.526,18.684,2100000.0
2009-12-04 03:55:00,18.673,18.74,18.569,18.73,1900000.0
2009-12-04 04:00:00,18.699,18.707,18.558,18.681,2050000.0
2009-12-04 04:05:00,18.675,18.742,18.549,18.592,2350000.0
2009-12-04 04:10:00,18.621,18.719,18.558,18.644,1950000.0
2009-12-04 04:15:00,18.703,18.74,18.566,18.622,2050000.0
2009-12-04 04:20:00,18.666,18.712,18.546,18.712,2200000.0
2009-12-04 04:25:00,18.579,18.717,18.529,18.637,1900000.0
2009-12-04 04:30:00,18.68,18.698,18.546,18.677,1800000.0
2009-12-04 04:35:00,18.675,18.736,18.523,18.645,1750000.0
2009-12-04 04:40:00,18.532,18.73,18.519,18.685,1850000.0
2009-12-04 04:45:00,18.716,18.747,18.578,18.667,3500000.0
2009-12-04 04:50:00,18.614,18.73,18.547,18.644,2050000.0
2009-12-04 04:55:00,18.666,18.785,18.58,18.723,2450000.0
2009-12-04 05:00:00,18.715,18.759,18.597,18.626,1900000.0
2009-12-04 05:05:00,18.736,18.736,18.575,18.731,2250000.0
2009-12-04 05:10:00,18.652,18.756,18.591,18.708,1900000.0
2009-12-04 05:15:00,18.747,18.796,18.584,18.666,2350000.0
2009-12-04 05:20:00,18.705,18.76,18.571,18.7,2150000.0
2009-12-04 05:25:00,18.653,18.756,18.591,18.618,2500000.0
2009-12-04 05:30:00,18.669,18.752,18.602,18.708,2000000.0
2009-12-04 05:35:00,18.598,18.751,18.569,18.644,2950000.0
2009-12-04 05:40:00,18.637,18.748,18.566,18.748,2650000.0
2009-12-04 05:45:00,18.76,18.76,18.561,18.747,2550000.0
2009-12-04 05:50:00,18.664,18.751,18.591,18.633,1950000.0
2009-12-04 05:55:00,18.723,18.737,18.589,18.726,2450000.0
2009-12-04 06:00:00,18.715,18.732,18.554,18.732,2150000.0
2009-12-04 06:05:00,18.584,18.727,18.537,18.657,2200000.0
2009-12-04 06:10:00,18.685,18.715,18.555,18.659,1550000.0
2009-12-04 06:15:00,18.71,18.731,18.558,18.686,2200000.0
2009-12-04 06:20:00,18.665,18.73,18.562,18.606,1950000.0
2009-12-04 06:25:00,18.636,18.758,18.552,18.666,2400000.0
2009-12-04 06:30:00,18.568,18.755,18.532,18.705,2300000.0
2009-12-04 06:35:00,18.651,18.753,18.566,18.732,2600000.0
2009-12-04 06:40:00,18.716,18.763,18.598,18.6,2200000.0
2009-12-04 06:45:00,18.734,18.766,18.553,18.687,2400000.0
2009-12-04 06:50:00,18.638,18.777,18.549,18.74,2700000.0
2009-12-04 06:55:00,18.64,18.757,18.575,18.701,2900000.0
2009-12-04 07:00:00,18.715,18.785,18.618,18.664,1900000.0
2009-12-04 07:05:00,18.805,18.813,18.642,18.677,2000000.0
2009-12-04 07:10:00,18.742,18.813,18.66,18.812,2000000.0
2009-12-04 07:15:00,18.794,18.795,18.646,18.707,2150000.0
2009-12-04 07:20:00,18.728,18.791,18.629,18.765,2050000.0
2009-12-04 07:25:00,18.774,18.825,18.62,18.682,2400000.0
2009-12-04 07:30:00,18.685,18.823,18.633,18.666,1800000.0
2009-12-04 07:35:00,18.655,18.788,18.614,18.758,1800000.0
2009-12-04 07:40:00,18.702,18.823,18.613,18.663,2300000.0
2009-12-04 07:45:00,18.786,18.847,18.64,18.744,2450000.0
2009-12-04 07:50:00,18.794,18.811,18.648,18.735,2400000.0
2009-12-04 07:55:00,18.789,18.811,18.637,18.782,2350000.0
2009-12-04 08:00:00,18.676,18.817,18.625,18.641,2400000.0
2009-12-04 08:05:00,18.684,18.783,18.605,18.754,2150000.0
2009-12-04 08:10:00,18.716,18.764,18.621,18.67,2100000.0
2009-12-04 08:15:00,18.672,18.789,18.608,18.669,2250000.0
2009-12-04 08:20:00,18.673,18.763,18.624,18.718,2000000.0
2009-12-04 08:25:00,18.66,18.805,18.615,18.797,1950000.0
2009-12-04 08:30:00,18.697,18.828,18.612,18.691,2200000.0
2009-12-04 08:35:00,18.748,18.813,18.633,18.699,2150000.0
2009-12-04 08:40:00,18.806,18.806,18.652,18.699,1900000.0
2009-12-04 08:45:00,18.674,18.831,18.617,18.645,2650000.0
2009-12-04 08:50:00,18.667,18.792,18.615,18.708,2150000.0
2009-12-04 08:55:00,18.73,18.805,18.651,18.785,2150000.0
2009-12-04 09:00:00,18.764,18.818,18.655,18.728,4900000.0
2009-12-04 09:05:00,18.766,18.823,18.678,18.754,4500000.0
2009-12-04 09:10:00,18.788,18.881,18.722,18.785,4700000.0
2009-12-04 09:15:00,18.797,18.913,18.712,18.807,6850000.0
2009-12-04 09:20:00,18.792,18.888,18.706,18.764,3050000.0
2009-12-04 09:25:00,18.78,18.893,18.719,18.754,4950000.0
2009-12-04 09:30:00,18.761,18.899,18.696,18.737,3600000.0
2009-12-04 09:35:00,18.733,18.909,18.725,18.751,5500000.0
2009-12-04 09:40:00,18.732,18.849,18.687,18.727,3700000.0
2009-12-04 09:45:00,18.824,18.882,18.707,18.781,3150000.0
2009-12-04 09:50:00,18.727,18.852,18.679,18.789,2800000.0
2009-12-04 09:55:00,18.821,18.855,18.674,18.708,2200000.0
2009-12-04 10:00:00,18.702,18.825,18.655,18.817,2450000.0
2009-12-04 10:05:00,18.751,18.831,18.695,18.739,2400000.0
2009-12-04 10:10:00,18.746,18.823,18.637,18.726,2400000.0
2009-12-04 10:15:00,18.632,18.827,18.621,18.751,2800000.0
2009-12-04 10:20:00,18.801,18.872,18.629,18.762,2300000.0
2009-12-04 10:25:00,18.674,18.784,18.64,18.689,2350000.0
2009-12-04 10:30:00,18.779,18.797,18.624,18.783,2300000.0
2009-12-04 10:35:00,18.752,18.796,18.59,18.757,2100000.0
2009-12-04 10:40:00,18.677,18.813,18.596,18.647,2350000.0
2009-12-04 10:45:00,18.616,18.773,18.581,18.762,2150000.0
2009-12-04 10:50:00,18.754,18.8,18.615,18.686,2350000.0
2009-12-04 10:55:00,18.653,18.84,18.638,18.739,1950000.0
2009-12-04 11:00:00,18.703,18.839,18.626,18.661,2450000.0
2009-12-04 11:05:00,18.731,18.814,18.606,18.678,2050000.0
2009-12-04 11:10:00,18.674,18.809,18.636,18.667,2350000.0
2009-12-04 11:15:00,18.691,18.794,18.617,18.692,2350000.0
2009-12-04 11:20:00,18.749,18.841,18.584,18.636,2250000.0
2009-12-04 11:25:00,18.744,18.774,18.586,18.751,2200000.0
2009-12-04 11:30:00,18.677,18.785,18.62,18.689,2350000.0
2009-12-04 11:35:00,18.732,18.807,18.645,18.769,2300000.0
2009-12-04 11:40:00,18.762,18.826,18.631,18.724,2200000.0
2009-12-04 11:45:00,18.633,18.784,18.632,18.779,2250000.0
2009-12-04 11:50:00,18.793,18.808,18.659,18.807,2400000.0
2009-12-04 11:55:00,18.795,18.849,18.661,18.682,2500000.0
2009-12-04 12:00:00,18.761,18.84,18.684,18.75,1950000.0
2009-12-04 12:05:00,18.812,18.848,18.637,18.76,2250000.0
2009-12-04 12:10:00,18.797,18.853,18.639,18.639,2000000.0
2009-12-04 12:15:00,18.737,18.798,18.62,18.689,2350000.0
2009-12-04 12:20:00,18.725,18.818,18.631,18.79,2150000.0
2009-12-04 12:25:00,18.769,18.811,18.635,18.697,1900000.0
2009-12-04 12:30:00,18.672,18.776,18.627,18.752,2150000.0
2009-12-04 12:35:00,18.662,18.763,18.591,18.739,2850000.0
2009-12-04 12:40:00,18.623,18.814,18.623,18.783,2050000.0
2009-12-04 12:45:00,18.662,18.788,18.601,18.677,2100000.0
2009-12-04 12:50:00,18.784,18.833,18.65,18.795,1900000.0
2009-12-04 12:55:00,18.786,18.818,18.667,18.771,2000000.0
2009-12-04 13:00:00,18.798,18.859,18.668,18.718,2400000.0
2009-12-04 13:05:00,18.745,18.84,18.68,18.718,2400000.0
2009-12-04 13:10:00,18.678,18.815,18.649,18.755,2050000.0
2009-12-04 13:15:00,18.756,18.845,18.644,18.721,2450000.0
2009-12-04 13:20:00,18.699,18.816,18.665,18.67,2550000.0
2009-12-04 13:25:00,18.657,18.796,18.657,18.747,2300000.0
2009-12-04 13:30:00,18.765,18.82,18.578,18.762,2250000.0
2009-12-04 13:35:00,18.746,18.816,18.631,18.705,2550000.0
2009-12-04 13:40:00,18.697,18.799,18.632,18.743,2350000.0
2009-12-04 13:45:00,18.698,18.835,18.658,18.662,2300000.0
2009-12-04 13:50:00,18.757,18.812,18.645,18.777,2150000.0
2009-12-04 13:55:00,18.78,18.789,18.619,18.745,2350000.0
2009-12-04 14:00:00,18.699,18.813,18.647,18.813,2100000.0
2009-12-04 14:05:00,18.723,18.838,18.662,18.708,2000000.0
2009-12-04 14:10:00,18.744,18.852,18.687,18.798,2200000.0
2009-12-04 14:15:00,18.807,18.846,18.669,18.831,2650000.0
2009-12-04 14:20:00,18.812,18.863,18.643,18.798,2150000.0
2009-12-04 14:25:00,18.738,18.846,18.668,18.795,2350000.0
2009-12-04 14:30:00,18.712,18.853,18.65,18.818,2300000.0
2009-12-04 14:35:00,18.803,18.862,18.676,18.771,2200000.0
2009-12-04 14:40:00,18.736,18.838,18.661,18.725,2350000.0
2009-12-04 14:45:00,18.785,18.836,18.691,18.769,2200000.0
2009-12-04 14:50:00,18.754,18.844,18.699,18.7,2300000.0
2009-12-04 14:55:00,18.785,18.851,18.699,18.806,2250000.0
2009-12-04 15:00:00,18.703,18.805,18.672,18.681,2000000.0
2009-12-04 15:05:00,18.719,18.823,18.663,18.692,2250000.0
2009-12-04 15:10:00,18.704,18.807,18.614,18.749,2150000.0
2009-12-04 15:15:00,18.722,18.845,18.683,18.845,2250000.0
2009-12-04 15:20:00,18.714,18.832,18.688,18.788,2200000.0
2009-12-04 15:25:00,18.694,18.837,18.65,18.712,2000000.0
2009-12-04 15:30:00,18.815,18.881,18.685,18.878,1900000.0
2009-12-04 15:35:00,18.833,18.862,18.555,18.555,2950000.0
2009-12-04 15:40:00,18.608,18.657,18.442,18.471,2300000.0
2009-12-04 15:45:00,18.54,18.64,18.366,18.607,2050000.0
2009-12-04 15:50:00,18.605,18.674,18.509,18.646,2350000.0
2009-12-04 15:55:00,18.561,18.662,18.425,18.556,2700000.0
2009-12-04 16:00:00,18.43,18.657,18.406,18.614,2050000.0
2009-12-04 16:05:00,18.577,18.679,18.491,18.631,2150000.0
2009-12-04 16:10:00,18.59,18.724,18.558,18.596,2150000.0
2009-12-04 16:15:00,18.685,18.766,18.6,18.646,2550000.0
2009-12-04 16:20:00,18.668,18.774,18.583,18.586,2150000.0
2009-12-04 16:25:00,18.679,18.771,18.606,18.646,2200000.0
2009-12-04 16:30:00,18.646,18.802,18.597,18.597,2400000.0
2009-12-04 16:35:00,18.609,18.73,18.551,18.551,2250000.0
2009-12-04 16:40:00,18.688,18.765,18.57,18.593,2100000.0
2009-12-04 16:45:00,18.646,18.736,18.57,18.602,2150000.0
2009-12-04 16:50:00,18.665,18.724,18.534,18.558,2250000.0
2009-12-04 16:55:00,18.639,18.701,18.513,18.577,2450000.0
2009-12-04 17:00:00,18.526,18.68,18.471,18.471,1950000.0
2009-12-04 17:05:00,18.508,18.632,18.471,18.607,2400000.0
2009-12-04 17:10:00,18.626,18.643,18.481,18.507,2300000.0
2009-12-04 17:15:00,18.599,18.696,18.499,18.57,2250000.0
2009-12-04 17:20:00,18.488,18.655,18.484,18.593,2100000.0
2009-12-04 17:25:00,18.537,18.638,18.439,18.514,2450000.0
2009-12-04 17:30:00,18.565,18.621,18.419,18.454,2100000.0
2009-12-04 17:35:00,18.423,18.557,18.391,18.473,2600000.0
2009-12-04 17:40:00,18.55,18.55,18.301,18.321,2200000.0
2009-12-04 17:45:00,18.454,18.47,18.311,18.356,2650000.0
2009-12-04 17:50:00,18.429,18.437,18.261,18.368,2700000.0
2009-12-04 17:55:00,18.431,18.453,18.288,18.325,2350000.0
2009-12-04 18:00:00,18.334,18.441,18.269,18.406,2900000.0
2009-12-04 18:05:00,18.381,18.559,18.33,18.51,2250000.0
2009-12-04 18:10:00,18.488,18.554,18.383,18.391,3000000.0
2009-12-04 18:15:00,18.459,18.532,18.316,18.32,2500000.0
2009-12-04 18:20:00,18.364,18.48,18.303,18.348,2400000.0
2009-12-04 18:25:00,18.402,18.523,18.326,18.388,2550000.0
2009-12-04 18:30:00,18.45,18.477,18.321,18.321,2500000.0
2009-12-04 18:35:00,18.434,18.466,18.272,18.412,3000000.0
2009-12-04 18:40:00,18.419,18.484,18.286,18.42,2250000.0
2009-12-04 18:45:00,18.443,18.485,18.311,18.409,2500000.0
2009-12-04 18:50:00,18.471,18.538,18.327,18.523,3300000.0
2009-12-04 18:55:00,18.414,18.535,18.363,18.424,2600000.0
2009-12-04 19:00:00,18.412,18.524,18.362,18.478,2000000.0
2009-12-04 19:05:00,18.426,18.525,18.362,18.48,2150000.0
2009-12-04 19:10:00,18.521,18.551,18.346,18.473,2700000.0
2009-12-04 19:15:00,18.408,18.492,18.338,18.431,2200000.0
2009-12-04 19:20:00,18.402,18.478,18.303,18.474,2100000.0
2009-12-04 19:25:00,18.394,18.492,18.311,18.353,2250000.0
2009-12-04 19:30:00,18.433,18.526,18.329,18.415,2750000.0
2009-12-04 19:35:00,18.392,18.533,18.38,18.422,2400000.0
2009-12-04 19:40:00,18.37,18.529,18.351,18.48,2600000.0
2009-12-04 19:45:00,18.371,18.522,18.371,18.425,2250000.0
2009-12-04 19:50:00,18.411,18.538,18.343,18.461,2650000.0
2009-12-04 19:55:00,18.376,18.518,18.338,18.509,2150000.0
2009-12-04 20:00:00,18.514,18.556,18.361,18.498,3400000.0
2009-12-04 20:05:00,18.527,18.539,18.36,18.44,3400000.0
2009-12-04 20:10:00,18.507,18.545,18.372,18.384,3200000.0
2009-12-04 20:15:00,18.329,18.518,18.329,18.426,2400000.0
2009-12-04 20:20:00,18.448,18.496,18.336,18.484,2150000.0
2009-12-04 20:25:00,18.375,18.49,18.314,18.427,2250000.0
2009-12-04 20:30:00,18.404,18.495,18.323,18.375,2000000.0
2009-12-04 20:35:00,18.372,18.443,18.288,18.329,2050000.0
2009-12-04 20:40:00,18.351,18.47,18.313,18.428,3250000.0
2009-12-04 20:45:00,18.418,18.471,18.298,18.351,3150000.0
2009-12-04 20:50:00,18.396,18.474,18.276,18.323,2450000.0
2009-12-04 20:55:00,18.413,18.453,18.27,18.318,2250000.0
2009-12-04 21:00:00,18.319,18.5,18.214,18.401,2700000.0
2009-12-04 21:05:00,18.519,18.541,18.351,18.352,2250000.0
2009-12-04 21:10:00,18.292,18.47,18.292,18.361,2000000.0
2009-12-04 21:15:00,18.433,18.433,18.186,18.232,2750000.0
2009-12-04 21:20:00,18.28,18.33,18.144,18.215,2400000.0
2009-12-04 21:25:00,18.251,18.373,18.189,18.337,2200000.0
2009-12-04 21:30:00,18.311,18.423,18.213,18.257,2450000.0
2009-12-04 21:35:00,18.239,18.412,18.218,18.321,2500000.0
2009-12-04 21:40:00,18.319,18.388,18.173,18.291,1850000.0
2009-12-04 21:45:00,18.35,18.393,18.171,18.234,2150000.0
2009-12-04 21:50:00,18.27,18.317,18.154,18.185,2350000.0
2009-12-04 21:55:00,18.296,18.37,18.195,18.291,2650000.0
2009-12-04 22:00:00,18.234,18.45,18.216,18.392,2200000.0
2009-12-04 22:05:00,18.391,18.473,18.264,18.338,2450000.0
2009-12-04 22:10:00,18.407,18.429,18.268,18.33,2200000.0
2009-12-04 22:15:00,18.41,18.428,18.246,18.383,2900000.0
2009-12-04 22:20:00,18.39,18.472,18.278,18.434,2900000.0
2009-12-04 22:25:00,18.432,18.461,18.276,18.448,1950000.0
2009-12-04 22:30:00,18.412,18.491,18.318,18.4,2350000.0
2009-12-04 22:35:00,18.451,18.476,18.312,18.402,2250000.0
2009-12-04 22:40:00,18.312,18.488,18.312,18.389,2350000.0
2009-12-04 22:45:00,18.43,18.47,18.296,18.344,2450000.0
2009-12-04 22:50:00,18.333,18.517,18.304,18.4,2200000.0
2009-12-04 22:55:00,18.418,18.49,18.307,18.365,2250000.0
2009-12-04 23:00:00,18.451,18.523,18.294,18.325,2250000.0
2009-12-04 23:05:00,18.48,18.521,18.326,18.399,2350000.0
2009-12-04 23:10:00,18.367,18.485,18.292,18.372,2000000.0
2009-12-04 23:15:00,18.481,18.534,18.374,18.467,1950000.0
2009-12-04 23:20:00,18.44,18.508,18.322,18.484,1700000.0
2009-12-04 23:25:00,18.375,18.55,18.312,18.409,1600000.0
2009-12-04 23:30:00,18.471,18.501,18.344,18.498,2400000.0
2009-12-04 23:35:00,18.385,18.517,18.371,18.471,1550000.0
2009-12-04 23:40:00,18.356,18.506,18.337,18.489,3150000.0
2009-12-04 23:45:00,18.367,18.49,18.341,18.385,900000.0
2009-12-04 23:50:00,18.428,18.51,18.359,18.461,1750000.0
2009-12-04 23:55:00,18.388,18.502,18.334,18.493,2100000.0
2009-12-07 00:00:00,18.43,18.491,18.287,18.287,2050000.0
2009-12-07 00:05:00,18.374,18.42,18.255,18.32,2200000.0
2009-12-07 00:10:00,18.349,18.404,18.318,18.39,2000000.0
2009-12-07 00:15:00,18.39,18.429,18.285,18.411,1600000.0
2009-12-07 00:20:00,18.324,18.46,18.308,18.45,1350000.0
2009-12-07 00:25:00,18.45,18.53,18.45,18.52,1250000.0
2009-12-07 00:30:00,18.51,18.51,18.304,18.48,1400000.0
2009-12-07 00:35:00,18.47,18.49,18.29,18.45,1800000.0
2009-12-07 00:40:00,18.343,18.47,18.268,18.46,2100000.0
2009-12-07 00:45:00,18.45,18.47,18.45,18.47,2000000.0
2009-12-07 00:50:00,18.389,18.46,18.298,18.418,1550000.0
2009-12-07 00:55:00,18.43,18.47,18.43,18.47,4800000.0
2009-12-07 01:00:00,18.272,18.443,18.232,18.265,4500000.0
2009-12-07 01:05:00,18.411,18.411,18.194,18.213,3250000.0
2009-12-07 01:10:00,18.321,18.401,18.169,18.263,3750000.0
2009-12-07 01:15:00,18.374,18.401,18.23,18.379,3650000.0
2009-12-07 01:20:00,18.354,18.42,18.217,18.341,2250000.0
2009-12-07 01:25:00,18.394,18.537,18.31,18.377,3500000.0
2009-12-07 01:30:00,18.459,18.477,18.32,18.422,3450000.0
2009-12-07 01:35:00,18.393,18.522,18.248,18.36,2300000.0
2009-12-07 01:40:00,18.485,18.493,18.212,18.418,3100000.0
2009-12-07 01:45:00,18.439,18.457,18.289,18.422,2200000.0
2009-12-07 01:50:00,18.468,18.474,18.284,18.33,3400000.0
2009-12-07 01:55:00,18.33,18.474,18.317,18.361,1750000.0
2009-12-07 02:00:00,18.32,18.464,18.276,18.341,1750000.0
2009-12-07 02:05:00,18.357,18.447,18.212,18.338,3400000.0
2009-12-07 02:10:00,18.285,18.312,18.096,18.256,2200000.0
2009-12-07 02:15:00,18.221,18.263,18.07,18.218,3100000.0
2009-12-07 02:20:00,18.166,18.253,18.098,18.181,2000000.0
2009-12-07 02:25:00,18.251,18.341,18.156,18.318,3450000.0
2009-12-07 02:30:00,18.175,18.444,18.157,18.254,3500000.0
2009-12-07 02:35:00,18.267,18.407,18.171,18.307,2250000.0
2009-12-07 02:40:00,18.366,18.424,18.218,18.323,3350000.0
2009-12-07 02:45:00,18.229,18.406,18.229,18.391,3750000.0
2009-12-07 02:50:00,18.259,18.402,18.218,18.366,3250000.0
2009-12-07 02:55:00,18.209,18.399,18.191,18.191,4500000.0
2009-12-07 03:00:00,18.305,18.356,18.205,18.264,2250000.0
2009-12-07 03:05:00,18.314,18.337,18.192,18.285,2000000.0
2009-12-07 03:10:00,18.267,18.335,18.159,18.202,2200000.0
2009-12-07 03:15:00,18.127,18.322,18.071,18.168,1850000.0
2009-12-07 03:20:00,18.236,18.271,18.103,18.154,2050000.0
2009-12-07 03:25:00,18.104,18.249,18.073,18.219,2050000.0
2009-12-07 03:30:00,18.227,18.26,18.107,18.138,2150000.0
2009-12-07 03:35:00,18.17,18.263,18.072,18.083,1500000.0
2009-12-07 03:40:00,18.109,18.236,18.063,18.172,1950000.0
2009-12-07 03:45:00,18.111,18.248,18.066,18.117,2100000.0
2009-12-07 03:50:00,18.183,18.24,18.062,18.19,2350000.0
2009-12-07 03:55:00,18.105,18.269,18.007,18.135,2050000.0
2009-12-07 04:00:00,18.123,18.165,17.99,18.067,2000000.0
2009-12-07 04:05:00,18.088,18.155,17.98,18.077,2000000.0
2009-12-07 04:10:00,18.104,18.104,17.925,17.952,1900000.0
2009-12-07 04:15:00,18.086,18.101,17.892,17.918,3400000.0
2009-12-07 04:20:00,18.012,18.121,17.931,18.085,2500000.0
2009-12-07 04:25:00,18.089,18.133,17.9,18.091,2400000.0
2009-12-07 04:30:00,18.024,18.13,17.95,18.016,2050000.0
2009-12-07 04:35:00,18.118,18.156,17.99,18.069,1800000.0
2009-12-07 04:40:00,18.088,18.153,17.97,18.061,2450000.0
2009-12-07 04:45:00,17.988,18.158,17.965,18.072,2000000.0
2009-12-07 04:50:00,18.083,18.206,18.044,18.153,2350000.0
2009-12-07 04:55:00,18.061,18.194,17.997,18.167,2250000.0
2009-12-07 05:00:00,18.108,18.209,18.043,18.106,2250000.0
2009-12-07 05:05:00,18.12,18.208,18.062,18.104,2200000.0
2009-12-07 05:10:00,18.115,18.238,18.064,18.219,2450000.0
2009-12-07 05:15:00,18.156,18.239,18.067,18.067,2350000.0
2009-12-07 05:20:00,18.15,18.226,18.059,18.185,2150000.0
2009-12-07 05:25:00,18.152,18.22,18.065,18.175,2300000.0
2009-12-07 05:30:00,18.218,18.232,18.056,18.211,1950000.0
2009-12-07 05:35:00,18.212,18.287,18.058,18.177,2900000.0
2009-12-07 05:40:00,18.196,18.258,18.052,18.207,2600000.0
2009-12-07 05:45:00,18.183,18.261,18.105,18.258,2200000.0
2009-12-07 05:50:00,18.175,18.274,18.063,18.24,2450000.0
2009-12-07 05:55:00,18.207,18.294,18.093,18.177,1850000.0
2009-12-07 06:00:00,18.174,18.295,18.056,18.21,2650000.0
2009-12-07 06:05:00,18.118,18.261,18.095,18.221,2350000.0
2009-12-07 06:10:00,18.183,18.257,18.106,18.244,2000000.0
2009-12-07 06:15:00,18.211,18.273,18.135,18.24,1900000.0
2009-12-07 06:20:00,18.167,18.264,18.075,18.106,2500000.0
2009-12-07 06:25:00,18.216,18.326,18.109,18.195,2200000.0
2009-12-07 06:30:00,18.276,18.315,18.154,18.206,2200000.0
2009-12-07 06:35:00,18.156,18.304,18.132,18.292,2400000.0
2009-12-07 06:40:00,18.255,18.35,18.169,18.274,2500000.0
2009-12-07 06:45:00,18.225,18.285,18.133,18.151,2000000.0
2009-12-07 06:50:00,18.165,18.267,18.094,18.21,2250000.0
2009-12-07 06:55:00,18.081,18.279,18.081,18.164,2700000.0
2009-12-07 07:00:00,18.129,18.259,18.096,18.248,2250000.0
2009-12-07 07:05:00,18.144,18.255,18.075,18.195,2050000.0
2009-12-07 07:10:00,18.121,18.259,18.049,18.217,3150000.0
2009-12-07 07:15:00,18.207,18.266,18.111,18.142,3250000.0
2009-12-07 07:20:00,18.121,18.255,18.093,18.171,2050000.0
2009-12-07 07:25:00,18.222,18.274,18.095,18.205,2000000.0
2009-12-07 07:30:00,18.195,18.29,18.055,18.144,2250000.0
2009-12-07 07:35:00,18.25,18.261,18.095,18.223,2150000.0
2009-12-07 07:40:00,18.209,18.304,18.109,18.149,2400000.0
2009-12-07 07:45:00,18.173,18.336,18.112,18.223,3200000.0
2009-12-07 07:50:00,18.152,18.289,18.082,18.216,3400000.0
2009-12-07 07:55:00,18.191,18.247,18.069,18.18,3400000.0
2009-12-07 08:00:00,18.205,18.241,18.088,18.127,2150000.0
2009-12-07 08:05:00,18.151,18.254,18.065,18.126,2650000.0
2009-12-07 08:10:00,18.142,18.236,18.066,18.129,2250000.0
2009-12-07 08:15:00,18.246,18.272,18.084,18.094,2600000.0
2009-12-07 08:20:00,18.142,18.24,18.073,18.146,2400000.0
2009-12-07 08:25:00,18.144,18.26,18.05,18.181,2750000.0
2009-12-07 08:30:00,18.087,18.262,18.074,18.145,2250000.0
2009-12-07 08:35:00,18.249,18.266,18.093,18.186,2100000.0
2009-12-07 08:40:00,18.209,18.265,18.1,18.151,2200000.0
2009-12-07 08:45:00,18.218,18.256,18.088,18.241,2700000.0
2009-12-07 08:50:00,18.193,18.28,18.092,18.185,2150000.0
2009-12-07 08:55:00,18.211,18.313,18.104,18.153,2000000.0
2009-12-07 09:00:00,18.124,18.25,18.077,18.123,2600000.0
2009-12-07 09:05:00,18.248,18.276,18.064,18.225,3300000.0
2009-12-07 09:10:00,18.175,18.257,18.082,18.217,2500000.0
2009-12-07 09:15:00,18.196,18.256,18.088,18.23,2250000.0
2009-12-07 09:20:00,18.218,18.274,18.106,18.228,3000000.0
2009-12-07 09:25:00,18.121,18.288,18.111,18.218,2500000.0
2009-12-07 09:30:00,18.137,18.232,18.071,18.134,2550000.0
2009-12-07 09:35:00,18.112,18.258,18.077,18.163,2400000.0
2009-12-07 09:40:00,18.114,18.263,18.088,18.16,2500000.0
2009-12-07 09:45:00,18.125,18.296,18.085,18.197,3000000.0
2009-12-07 09:50:00,18.182,18.24,18.054,18.16,2250000.0
2009-12-07 09:55:00,18.172,18.28,18.088,18.148,2900000.0
2009-12-07 10:00:00,18.134,18.234,18.049,18.175,2350000.0
2009-12-07 10:05:00,18.102,18.19,18.008,18.114,2700000.0
2009-12-07 10:10:00,18.045,18.166,17.988,18.132,2650000.0
2009-12-07 10:15:00,18.044,18.205,18.005,18.202,2200000.0
2009-12-07 10:20:00,18.083,18.178,17.997,18.02,2600000.0
2009-12-07 10:25:00,17.998,18.128,17.97,18.104,2100000.0
2009-12-07 10:30:00,18.033,18.207,17.958,18.062,2450000.0
2009-12-07 10:35:00,18.06,18.129,17.916,17.933,2100000.0
2009-12-07 10:40:00,17.994,18.088,17.925,18.039,2250000.0
2009-12-07 10:45:00,17.922,18.106,17.904,18.042,2300000.0
2009-12-07 10:50:00,18.012,18.075,17.875,17.875,2400000.0
2009-12-07 10:55:00,17.845,18.038,17.845,17.846,1950000.0
2009-12-07 11:00:00,17.88,17.973,17.785,17.939,2450000.0
2009-12-07 11:05:00,17.872,17.985,17.833,17.933,2250000.0
2009-12-07 11:10:00,17.893,18.006,17.802,17.915,2150000.0
2009-12-07 11:15:00,17.906,18.045,17.84,18.016,2100000.0
2009-12-07 11:20:00,17.931,18.085,17.884,17.956,2250000.0
2009-12-07 11:25:00,17.951,18.054,17.913,17.949,2400000.0
2009-12-07 11:30:00,17.943,18.082,17.908,17.991,2200000.0
2009-12-07 11:35:00,17.913,18.101,17.884,17.992,2150000.0
2009-12-07 11:40:00,17.981,18.065,17.903,18.008,2550000.0
2009-12-07 11:45:00,17.928,18.067,17.896,17.911,2150000.0
2009-12-07 11:50:00,17.964,18.1,17.911,17.979,2150000.0
2009-12-07 11:55:00,18.006,18.082,17.937,17.971,2050000.0
2009-12-07 12:00:00,18.086,18.14,17.972,18.014,2700000.0
2009-12-07 12:05:00,18.075,18.093,17.922,18.025,2350000.0
2009-12-07 12:10:00,18.029,18.076,17.929,18.076,2050000.0
2009-12-07 12:15:00,18.006,18.13,17.969,18.021,2300000.0
2009-12-07 12:20:00,17.991,18.17,17.972,18.13,2950000.0
2009-12-07 12:25:00,18.143,18.161,18.024,18.158,1900000.0
2009-12-07 12:30:00,18.064,18.175,18.004,18.018,2000000.0
2009-12-07 12:35:00,18.09,18.134,17.987,18.033,2200000.0
2009-12-07 12:40:00,18.119,18.119,17.963,18.016,2250000.0
2009-12-07 12:45:00,18.056,18.116,17.941,18.049,2150000.0
2009-12-07 12:50:00,18.031,18.137,17.97,18.08,2250000.0
2009-12-07 12:55:00,18.022,18.15,17.939,17.974,2000000.0
2009-12-07 13:00:00,18.098,18.098,17.922,18.057,2250000.0
2009-12-07 13:05:00,17.973,18.137,17.956,18.036,2100000.0
2009-12-07 13:10:00,18.022,18.126,17.975,18.089,2200000.0
2009-12-07 13:15:00,18.024,18.146,17.971,18.021,2350000.0
2009-12-07 13:20:00,18.038,18.123,17.955,18.113,2200000.0
2009-12-07 13:25:00,18.112,18.17,17.971,18.029,2300000.0
2009-12-07 13:30:00,18.096,18.18,17.994,18.115,2350000.0
2009-12-07 13:35:00,18.158,18.231,18.055,18.158,2150000.0
2009-12-07 13:40:00,18.195,18.222,18.017,18.09,2650000.0
2009-12-07 13:45:00,18.093,18.159,17.935,18.007,2200000.0
2009-12-07 13:50:00,17.991,18.076,17.941,18.011,2000000.0
2009-12-07 13:55:00,18.053,18.053,17.892,17.959,2100000.0
2009-12-07 14:00:00,18.003,18.038,17.874,18.031,2350000.0
2009-12-07 14:05:00,18.011,18.079,17.876,18.025,2150000.0
2009-12-07 14:10:00,17.922,18.068,17.899,17.958,2300000.0
2009-12-07 14:15:00,17.988,18.061,17.869,17.967,2350000.0
2009-12-07 14:20:00,17.96,18.075,17.912,18.005,2550000.0
2009-12-07 14:25:00,17.954,18.077,17.887,18.005,2350000.0
2009-12-07 14:30:00,18.009,18.081,17.891,17.936,2300000.0
2009-12-07 14:35:00,17.96,18.074,17.883,17.93,2550000.0
2009-12-07 14:40:00,17.989,18.094,17.935,18.039,2450000.0
2009-12-07 14:45:00,18.036,18.122,17.948,17.99,2050000.0
2009-12-07 14:50:00,18.014,18.125,17.977,18.034,2200000.0
2009-12-07 14:55:00,18.023,18.117,17.952,18.103,2400000.0
2009-12-07 15:00:00,18.033,18.094,17.915,18.073,2000000.0
2009-12-07 15:05:00,18.065,18.089,17.913,18.054,1750000.0
2009-12-07 15:10:00,17.944,18.059,17.896,17.915,2100000.0
2009-12-07 15:15:00,18.044,18.06,17.892,17.903,2050000.0
2009-12-07 15:20:00,17.986,18.106,17.894,18.007,2850000.0
2009-12-07 15:25:00,18.085,18.087,17.93,17.978,2150000.0
2009-12-07 15:30:00,17.999,18.092,17.936,18.072,1900000.0
2009-12-07 15:35:00,18.064,18.088,17.911,18.011,2200000.0
2009-12-07 15:40:00,17.97,18.097,17.927,18.037,2350000.0
2009-12-07 15:45:00,17.939,18.09,17.939,18.085,2000000.0
2009-12-07 15:50:00,18.051,18.102,17.905,18.043,2250000.0
2009-12-07 15:55:00,17.991,18.101,17.923,18.002,1950000.0
2009-12-07 16:00:00,17.933,18.078,17.893,18.058,2500000.0
2009-12-07 16:05:00,18.033,18.051,17.853,17.998,2400000.0
2009-12-07 16:10:00,18.019,18.046,17.875,17.901,2250000.0
2009-12-07 16:15:00,18.009,18.101,17.93,18.083,2200000.0
2009-12-07 16:20:00,18.07,18.095,17.881,17.965,2300000.0
2009-12-07 16:25:00,17.917,18.003,17.823,17.842,2350000.0
2009-12-07 16:30:00,17.96,18.019,17.809,17.963,2200000.0
2009-12-07 16:35:00,17.889,18.018,17.85,17.962,2250000.0
2009-12-07 16:40:00,17.879,17.966,17.76,17.828,2350000.0
2009-12-07 16:45:00,17.81,17.991,17.785,17.867,2350000.0
2009-12-07 16:50:00,17.904,18.029,17.872,17.96,2050000.0
2009-12-07 16:55:00,18.008,18.04,17.868,17.923,2450000.0
2009-12-07 17:00:00,17.91,17.983,17.775,17.813,1950000.0
2009-12-07 17:05:00,17.872,18.001,17.774,17.892,2350000.0
2009-12-07 17:10:00,17.901,17.985,17.8,17.847,2150000.0
2009-12-07 17:15:00,17.864,17.97,17.756,17.835,2350000.0
2009-12-07 17:20:00,17.932,17.961,17.791,17.91,2100000.0
2009-12-07 17:25:00,17.964,18.0,17.808,17.976,2300000.0
2009-12-07 17:30:00,17.905,18.034,17.822,17.848,2350000.0
2009-12-07 17:35:00,17.957,18.016,17.839,17.985,2300000.0
2009-12-07 17:40:00,17.918,17.984,17.796,17.805,2800000.0
2009-12-07 17:45:00,17.872,17.977,17.8,17.898,2400000.0
2009-12-07 17:50:00,17.907,18.001,17.852,17.913,2400000.0
2009-12-07 17:55:00,17.975,18.006,17.82,17.877,2450000.0
2009-12-07 18:00:00,17.849,17.917,17.748,17.889,2200000.0
2009-12-07 18:05:00,17.853,18.006,17.752,17.83,2800000.0
2009-12-07 18:10:00,17.851,17.93,17.793,17.926,3150000.0
2009-12-07 18:15:00,17.811,17.94,17.748,17.796,3700000.0
2009-12-07 18:20:00,17.818,17.949,17.762,17.782,5500000.0
2009-12-07 18:25:00,17.751,17.886,17.676,17.723,3600000.0
2009-12-07 18:30:00,17.753,17.936,17.746,17.813,4950000.0
2009-12-07 18:35:00,17.817,17.915,17.766,17.836,3050000.0
2009-12-07 18:40:00,17.841,17.905,17.746,17.826,6850000.0
2009-12-07 18:45:00,17.823,17.904,17.729,17.83,4450000.0
2009-12-07 18:50:00,17.835,17.917,17.787,17.853,4300000.0
2009-12-07 18:55:00,17.802,17.93,17.764,17.898,4900000.0
2009-12-07 19:00:00,17.939,17.972,17.811,17.88,2150000.0
2009-12-07 19:05:00,17.853,17.976,17.778,17.877,2150000.0
2009-12-07 19:10:00,17.853,17.972,17.777,17.855,2650000.0
2009-12-07 19:15:00,17.866,17.932,17.748,17.932,1900000.0
2009-12-07 19:20:00,17.788,17.958,17.788,17.924,2150000.0
2009-12-07 19:25:00,17.886,17.97,17.795,17.851,2200000.0
2009-12-07 19:30:00,17.959,17.99,17.807,17.916,1950000.0
2009-12-07 19:35:00,18.042,18.104,17.931,17.971,2000000.0
2009-12-07 19:40:00,17.97,18.092,17.931,17.985,2250000.0
2009-12-07 19:45:00,17.989,18.197,17.989,18.146,2100000.0
2009-12-07 19:50:00,18.167,18.216,18.042,18.097,2150000.0
2009-12-07 19:55:00,18.079,18.227,18.049,18.084,2400000.0
2009-12-07 20:00:00,18.174,18.265,18.061,18.193,2350000.0
2009-12-07 20:05:00,18.143,18.206,18.034,18.161,2400000.0
2009-12-07 20:10:00,18.156,18.244,18.035,18.207,2450000.0
2009-12-07 20:15:00,18.12,18.262,18.081,18.154,2300000.0
2009-12-07 20:20:00,18.216,18.314,18.082,18.189,1800000.0
2009-12-07 20:25:00,18.171,18.311,18.112,18.205,1800000.0
2009-12-07 20:30:00,18.143,18.237,18.07,18.192,2400000.0
2009-12-07 20:35:00,18.2,18.252,18.061,18.156,2050000.0
2009-12-07 20:40:00,18.185,18.278,18.088,18.216,2150000.0
2009-12-07 20:45:00,18.246,18.263,18.043,18.135,2000000.0
2009-12-07 20:50:00,18.094,18.215,18.056,18.067,2000000.0
2009-12-07 20:55:00,18.087,18.195,18.061,18.153,1900000.0
2009-12-07 21:00:00,18.15,18.184,18.005,18.056,2900000.0
2009-12-07 21:05:00,18.155,18.206,18.037,18.127,2500000.0
2009-12-07 21:10:00,18.113,18.189,17.992,18.135,2400000.0
2009-12-07 21:15:00,18.068,18.203,18.013,18.171,2200000.0
2009-12-07 21:20:00,18.216,18.277,18.069,18.092,2600000.0
2009-12-07 21:25:00,18.138,18.187,18.031,18.062,2050000.0
2009-12-07 21:30:00,18.159,18.177,18.026,18.088,2400000.0
2009-12-07 21:35:00,18.044,18.138,17.97,18.106,1950000.0
2009-12-07 21:40:00,18.112,18.17,17.99,18.124,2200000.0
2009-12-07 21:45:00,18.063,18.159,17.965,18.121,1550000.0
2009-12-07 21:50:00,18.105,18.147,17.977,18.035,2200000.0
2009-12-07 21:55:00,18.149,18.186,18.022,18.171,2150000.0
2009-12-07 22:00:00,18.164,18.19,18.023,18.161,2350000.0
2009-12-07 22:05:00,18.105,18.154,18.032,18.095,1950000.0
2009-12-07 22:10:00,18.177,18.186,18.031,18.05,2600000.0
2009-12-07 22:15:00,18.167,18.185,18.0,18.107,2650000.0
2009-12-07 22:20:00,18.074,18.217,18.022,18.056,2950000.0
2009-12-07 22:25:00,18.118,18.148,18.001,18.076,1750000.0
2009-12-07 22:30:00,18.024,18.165,18.017,18.093,2500000.0
2009-12-07 22:35:00,18.153,18.218,18.028,18.157,1750000.0
2009-12-07 22:40:00,18.142,18.192,18.011,18.162,2350000.0
2009-12-07 22:45:00,18.133,18.161,18.008,18.064,1900000.0
2009-12-07 22:50:00,18.134,18.156,18.008,18.156,2100000.0
2009-12-07 22:55:00,18.19,18.19,17.989,18.123,1850000.0
2009-12-07 23:00:00,18.124,18.133,17.988,18.076,2250000.0
2009-12-07 23:05:00,18.037,18.188,18.011,18.104,2200000.0
2009-12-07 23:10:00,18.112,18.236,18.024,18.2,3500000.0
2009-12-07 23:15:00,18.157,18.24,18.046,18.073,1950000.0
2009-12-07 23:20:00,18.137,18.206,18.001,18.15,1900000.0
2009-12-07 23:25:00,18.169,18.184,18.001,18.143,1800000.0
2009-12-07 23:30:00,18.113,18.174,18.01,18.048,1550000.0
2009-12-07 23:35:00,18.085,18.181,18.04,18.151,950000.0
2009-12-07 23:40:00,18.036,18.196,18.036,18.182,1250000.0
2009-12-07 23:45:00,18.118,18.17,18.029,18.056,1950000.0
2009-12-07 23:50:00,18.062,18.217,18.053,18.144,2000000.0
2009-12-07 23:55:00,18.147,18.173,17.999,18.156,1750000.0
2009-12-08 00:00:00,18.146,18.174,17.998,18.154,2500000.0
2009-12-08 00:05:00,18.2,18.2,17.987,18.146,1850000.0
2009-12-08 00:10:00,18.178,18.244,18.023,18.161,2650000.0
2009-12-08 00:15:00,18.073,18.23,17.986,18.22,2400000.0
2009-12-08 00:20:00,18.048,18.24,17.999,18.23,1900000.0
2009-12-08 00:25:00,18.078,18.24,18.078,18.24,1100000.0
2009-12-08 00:30:00,18.26,18.27,17.995,18.131,2050000.0
2009-12-08 00:35:00,18.24,18.25,18.001,18.06,2500000.0
2009-12-08 00:40:00,18.129,18.23,17.993,18.23,5350000.0
2009-12-08 00:45:00,18.24,18.25,18.22,18.22,4800000.0
2009-12-08 00:50:00,18.118,18.24,18.04,18.21,3450000.0
2009-12-08 00:55:00,18.148,18.184,18.064,18.177,850000.0
2009-12-08 01:00:00,18.153,18.19,17.986,18.173,3150000.0
2009-12-08 01:05:00,18.145,18.209,18.033,18.107,3000000.0
2009-12-08 01:10:00,18.121,18.266,18.053,18.191,3100000.0
2009-12-08 01:15:00,18.226,18.286,18.083,18.098,3850000.0
2009-12-08 01:20:00,18.186,18.274,18.076,18.228,2450000.0
2009-12-08 01:25:00,18.159,18.252,18.065,18.185,1900000.0
2009-12-08 01:30:00,18.227,18.255,18.101,18.215,3000000.0
2009-12-08 01:35:00,18.128,18.292,18.108,18.24,3950000.0
2009-12-08 01:40:00,18.169,18.238,18.041,18.213,3400000.0
2009-12-08 01:45:00,18.084,18.33,18.062,18.33,3450000.0
2009-12-08 01:50:00,18.225,18.266,18.088,18.183,2950000.0
2009-12-08 01:55:00,18.174,18.249,18.088,18.207,2600000.0
2009-12-08 02:00:00,18.156,18.201,18.04,18.072,1950000.0
2009-12-08 02:05:00,18.081,18.193,18.018,18.181,3400000.0
2009-12-08 02:10:00,18.144,18.218,18.055,18.207,2050000.0
2009-12-08 02:15:00,18.097,18.272,18.07,18.103,3100000.0
2009-12-08 02:20:00,18.142,18.247,18.049,18.165,2250000.0
2009-12-08 02:25:00,18.21,18.294,18.078,18.241,3450000.0
2009-12-08 02:30:00,18.128,18.282,18.12,18.214,3500000.0
2009-12-08 02:35:00,18.201,18.308,18.134,18.228,2250000.0
2009-12-08 02:40:00,18.274,18.342,18.095,18.25,3350000.0
2009-12-08 02:45:00,18.179,18.327,18.152,18.325,3750000.0
2009-12-08 02:50:00,18.182,18.332,18.15,18.288,3250000.0
2009-12-08 02:55:00,18.144,18.317,18.144,18.178,4500000.0
2009-12-08 03:00:00,18.283,18.308,18.182,18.221,2100000.0
2009-12-08 03:05:00,18.302,18.373,18.167,18.296,1900000.0
2009-12-08 03:10:00,18.265,18.322,18.183,18.224,1950000.0
2009-12-08 03:15:00,18.157,18.331,18.151,18.22,2100000.0
2009-12-08 03:20:00,18.296,18.313,18.159,18.295,1700000.0
2009-12-08 03:25:00,18.294,18.314,18.18,18.301,2550000.0
2009-12-08 03:30:00,18.312,18.337,18.182,18.289,1950000.0
2009-12-08 03:35:00,18.278,18.306,18.165,18.233,1650000.0
2009-12-08 03:40:00,18.193,18.328,18.132,18.284,3050000.0
2009-12-08 03:45:00,18.19,18.323,18.139,18.234,2750000.0
2009-12-08 03:50:00,18.297,18.347,18.134,18.269,2850000.0
2009-12-08 03:55:00,18.154,18.33,18.154,18.309,2250000.0
2009-12-08 04:00:00,18.296,18.315,18.162,18.23,2050000.0
2009-12-08 04:05:00,18.169,18.284,18.134,18.209,1800000.0
2009-12-08 04:10:00,18.259,18.274,18.103,18.256,1600000.0
2009-12-08 04:15:00,18.239,18.26,18.07,18.116,3400000.0
2009-12-08 04:20:00,18.215,18.239,18.076,18.182,2300000.0
2009-12-08 04:25:00,18.227,18.286,18.053,18.199,2350000.0
2009-12-08 04:30:00,18.136,18.242,18.033,18.071,2150000.0
2009-12-08 04:35:00,18.176,18.2,17.989,18.2,2200000.0
2009-12-08 04:40:00,18.121,18.208,18.011,18.152,2300000.0
2009-12-08 04:45:00,18.087,18.248,18.087,18.224,2100000.0
2009-12-08 04:50:00,18.146,18.241,18.072,18.201,2150000.0
2009-12-08 04:55:00,18.195,18.231,18.043,18.167,1850000.0
2009-12-08 05:00:00,18.142,18.216,18.029,18.139,1850000.0
2009-12-08 05:05:00,18.124,18.26,18.063,18.116,1750000.0
2009-12-08 05:10:00,18.098,18.224,18.044,18.224,2450000.0
2009-12-08 05:15:00,18.175,18.24,18.074,18.074,2200000.0
2009-12-08 05:20:00,18.16,18.234,18.077,18.194,2150000.0
2009-12-08 05:25:00,18.149,18.28,18.061,18.28,2000000.0
2009-12-08 05:30:00,18.19,18.209,18.025,18.201,1950000.0
2009-12-08 05:35:00,18.205,18.249,18.053,18.199,2900000.0
2009-12-08 05:40:00,18.18,18.277,18.063,18.257,2600000.0
2009-12-08 05:45:00,18.172,18.246,18.086,18.236,2200000.0
2009-12-08 05:50:00,18.158,18.235,18.074,18.224,2450000.0
2009-12-08 05:55:00,18.121,18.3,18.095,18.177,1850000.0
2009-12-08 06:00:00,18.163,18.269,18.085,18.194,2450000.0
2009-12-08 06:05:00,18.088,18.248,18.088,18.227,2350000.0
2009-12-08 06:10:00,18.157,18.25,18.069,18.25,1950000.0
2009-12-08 06:15:00,18.205,18.293,18.124,18.27,2200000.0
2009-12-08 06:20:00,18.167,18.26,18.118,18.22,1250000.0
2009-12-08 06:25:00,18.21,18.274,18.088,18.214,2200000.0
2009-12-08 06:30:00,18.26,18.266,18.09,18.176,2200000.0
2009-12-08 06:35:00,18.125,18.274,18.125,18.271,2400000.0
2009-12-08 06:40:00,18.259,18.286,18.113,18.249,2550000.0
2009-12-08 06:45:00,18.2,18.282,18.127,18.145,2000000.0
2009-12-08 06:50:00,18.165,18.289,18.13,18.274,2250000.0
2009-12-08 06:55:00,18.174,18.311,18.151,18.256,2700000.0
2009-12-08 07:00:00,18.172,18.264,18.102,18.261,2250000.0
2009-12-08 07:05:00,18.15,18.322,18.117,18.25,2550000.0
2009-12-08 07:10:00,18.189,18.328,18.13,18.26,3150000.0
2009-12-08 07:15:00,18.273,18.305,18.157,18.179,3350000.0
2009-12-08 07:20:00,18.18,18.32,18.093,18.195,2050000.0
2009-12-08 07:25:00,18.215,18.226,18.084,18.187,2000000.0
2009-12-08 07:30:00,18.174,18.215,18.023,18.053,2250000.0
2009-12-08 07:35:00,18.154,18.204,18.043,18.167,2150000.0
2009-12-08 07:40:00,18.13,18.206,18.026,18.079,2400000.0
2009-12-08 07:45:00,18.047,18.217,18.026,18.195,3200000.0
2009-12-08 07:50:00,18.099,18.253,18.063,18.236,3400000.0
2009-12-08 07:55:00,18.199,18.255,18.071,18.2,3400000.0
2009-12-08 08:00:00,18.203,18.25,18.095,18.149,2150000.0
2009-12-08 08:05:00,18.153,18.254,18.084,18.147,2650000.0
2009-12-08 08:10:00,18.144,18.214,18.043,18.091,2250000.0
2009-12-08 08:15:00,18.219,18.284,18.066,18.074,2600000.0
2009-12-08 08:20:00,18.129,18.23,18.034,18.121,2400000.0
2009-12-08 08:25:00,18.115,18.231,18.052,18.166,2750000.0
2009-12-08 08:30:00,18.082,18.261,18.04,18.098,2250000.0
2009-12-08 08:35:00,18.213,18.266,18.036,18.133,2100000.0
2009-12-08 08:40:00,18.168,18.22,18.065,18.137,2200000.0
2009-12-08 08:45:00,18.187,18.254,18.036,18.215,2700000.0
2009-12-08 08:50:00,18.194,18.245,18.093,18.153,2150000.0
2009-12-08 08:55:00,18.211,18.268,18.089,18.238,2250000.0
2009-12-08 09:00:00,18.135,18.233,18.062,18.098,2600000.0
2009-12-08 09:05:00,18.212,18.269,18.075,18.214,3300000.0
2009-12-08 09:10:00,18.163,18.234,18.079,18.217,2500000.0
2009-12-08 09:15:00,18.183,18.229,18.047,18.183,2250000.0
2009-12-08 09:20:00,18.184,18.201,18.051,18.159,3000000.0
2009-12-08 09:25:00,18.056,18.213,18.037,18.18,2500000.0
2009-12-08 09:30:00,18.097,18.218,18.043,18.12,2550000.0
2009-12-08 09:35:00,18.052,18.215,18.036,18.131,2400000.0
2009-12-08 09:40:00,18.009,18.197,17.964,18.061,2500000.0
2009-12-08 09:45:00,17.944,18.129,17.944,18.047,3000000.0
2009-12-08 09:50:00,18.06,18.105,17.914,17.997,2350000.0
2009-12-08 09:55:00,18.055,18.122,17.939,17.985,2900000.0
2009-12-08 10:00:00,17.942,18.066,17.91,18.066,2350000.0
2009-12-08 10:05:00,18.01,18.112,17.907,18.101,2700000.0
2009-12-08 10:10:00,17.996,18.163,17.964,18.1,2650000.0
2009-12-08 10:15:00,17.989,18.145,17.934,18.09,2200000.0
2009-12-08 10:20:00,18.037,18.131,17.99,18.123,2400000.0
2009-12-08 10:25:00,17.998,18.157,17.982,18.126,2100000.0
2009-12-08 10:30:00,18.078,18.194,18.028,18.099,2450000.0
2009-12-08 10:35:00,18.137,18.195,18.01,18.04,2100000.0
2009-12-08 10:40:00,18.084,18.181,17.998,18.064,2100000.0
2009-12-08 10:45:00,18.02,18.181,18.017,18.144,2300000.0
2009-12-08 10:50:00,18.141,18.219,18.007,18.046,2400000.0
2009-12-08 10:55:00,18.011,18.195,18.011,18.025,1950000.0
2009-12-08 11:00:00,18.063,18.189,17.986,18.096,2450000.0
2009-12-08 11:05:00,18.03,18.173,18.013,18.123,2250000.0
2009-12-08 11:10:00,18.075,18.186,18.038,18.095,2150000.0
2009-12-08 11:15:00,18.07,18.197,18.036,18.197,2100000.0
2009-12-08 11:20:00,18.097,18.181,18.044,18.065,2250000.0
2009-12-08 11:25:00,18.081,18.201,18.044,18.061,2400000.0
2009-12-08 11:30:00,18.046,18.194,18.046,18.154,2200000.0
2009-12-08 11:35:00,18.074,18.23,18.047,18.149,2150000.0
2009-12-08 11:40:00,18.149,18.253,18.084,18.21,2550000.0
2009-12-08 11:45:00,18.141,18.271,18.068,18.113,2150000.0
2009-12-08 11:50:00,18.161,18.238,18.078,18.139,2150000.0
2009-12-08 11:55:00,18.147,18.217,18.054,18.097,2050000.0
2009-12-08 12:00:00,18.21,18.267,18.109,18.159,2700000.0
2009-12-08 12:05:00,18.222,18.256,18.119,18.224,2350000.0
2009-12-08 12:10:00,18.228,18.298,18.1,18.234,2050000.0
2009-12-08 12:15:00,18.148,18.26,18.104,18.166,2300000.0
2009-12-08 12:20:00,18.12,18.268,18.106,18.236,2950000.0
2009-12-08 12:25:00,18.231,18.256,18.095,18.25,2050000.0
2009-12-08 12:30:00,18.161,18.268,18.11,18.131,2000000.0
2009-12-08 12:35:00,18.215,18.258,18.102,18.122,2200000.0
2009-12-08 12:40:00,18.238,18.245,18.08,18.143,2250000.0
2009-12-08 12:45:00,18.234,18.292,18.114,18.167,2150000.0
2009-12-08 12:50:00,18.13,18.248,18.078,18.188,2250000.0
2009-12-08 12:55:00,18.148,18.242,18.098,18.134,2000000.0
2009-12-08 13:00:00,18.231,18.263,18.04,18.04,2100000.0
2009-12-08 13:05:00,18.101,18.222,18.048,18.109,2100000.0
2009-12-08 13:10:00,18.13,18.205,18.059,18.163,2200000.0
2009-12-08 13:15:00,18.11,18.223,18.036,18.075,2350000.0
2009-12-08 13:20:00,18.118,18.188,18.016,18.182,2200000.0
2009-12-08 13:25:00,18.16,18.191,18.028,18.047,2300000.0
2009-12-08 13:30:00,18.13,18.186,18.029,18.058,2350000.0
2009-12-08 13:35:00,18.117,18.157,18.005,18.095,2150000.0
2009-12-08 13:40:00,18.1,18.121,17.892,18.041,2650000.0
2009-12-08 13:45:00,18.078,18.148,17.978,18.059,2200000.0
2009-12-08 13:50:00,18.013,18.143,17.968,18.054,2150000.0
2009-12-08 13:55:00,18.093,18.132,17.952,18.011,2100000.0
2009-12-08 14:00:00,18.041,18.101,17.911,18.031,2200000.0
2009-12-08 14:05:00,18.009,18.091,17.855,17.981,2150000.0
2009-12-08 14:10:00,17.897,18.081,17.891,17.958,2300000.0
2009-12-08 14:15:00,17.982,18.104,17.899,17.996,2350000.0
2009-12-08 14:20:00,17.968,18.071,17.879,17.99,2550000.0
2009-12-08 14:25:00,17.941,18.04,17.878,17.966,2350000.0
2009-12-08 14:30:00,17.95,18.036,17.807,17.818,2300000.0
2009-12-08 14:35:00,17.821,17.963,17.77,17.821,2550000.0
2009-12-08 14:40:00,17.832,17.976,17.785,17.912,2450000.0
2009-12-08 14:45:00,17.904,17.987,17.801,17.815,2050000.0
2009-12-08 14:50:00,17.811,17.957,17.804,17.856,2200000.0
2009-12-08 14:55:00,17.868,17.973,17.788,17.949,2400000.0
2009-12-08 15:00:00,17.927,17.995,17.818,17.938,2000000.0
2009-12-08 15:05:00,17.948,18.011,17.832,17.974,1850000.0
2009-12-08 15:10:00,17.867,18.012,17.774,17.793,2100000.0
2009-12-08 15:15:00,17.924,17.938,17.728,17.743,2050000.0
2009-12-08 15:20:00,17.829,17.875,17.707,17.722,2850000.0
2009-12-08 15:25:00,17.788,17.824,17.646,17.677,2150000.0
2009-12-08 15:30:00,17.681,17.802,17.603,17.793,1900000.0
2009-12-08 15:35:00,17.794,17.871,17.698,17.812,2200000.0
2009-12-08 15:40:00,17.758,17.893,17.712,17.814,2350000.0
2009-12-08 15:45:00,17.721,17.893,17.721,17.893,2050000.0
2009-12-08 15:50:00,17.85,17.928,17.724,17.884,2250000.0
2009-12-08 15:55:00,17.831,17.938,17.737,17.847,1950000.0
2009-12-08 16:00:00,17.807,17.954,17.7,17.843,2500000.0
2009-12-08 16:05:00,17.828,17.924,17.721,17.892,2400000.0
2009-12-08 16:10:00,17.907,17.93,17.728,17.774,2250000.0
2009-12-08 16:15:00,17.868,17.927,17.758,17.919,2200000.0
2009-12-08 16:20:00,17.903,17.934,17.758,17.88,2300000.0
2009-12-08 16:25:00,17.82,17.94,17.785,17.846,2350000.0
2009-12-08 16:30:00,17.889,17.92,17.709,17.823,2200000.0
2009-12-08 16:35:00,17.723,17.843,17.675,17.814,2250000.0
2009-12-08 16:40:00,17.745,17.907,17.716,17.764,2350000.0
2009-12-08 16:45:00,17.727,17.895,17.694,17.765,2350000.0
2009-12-08 16:50:00,17.796,17.907,17.715,17.831,2050000.0
2009-12-08 16:55:00,17.857,17.921,17.747,17.798,2450000.0
2009-12-08 17:00:00,17.82,17.922,17.735,17.771,1950000.0
2009-12-08 17:05:00,17.82,17.909,17.717,17.858,2350000.0
2009-12-08 17:10:00,17.886,17.91,17.736,17.754,2150000.0
2009-12-08 17:15:00,17.824,17.893,17.708,17.813,2400000.0
2009-12-08 17:20:00,17.903,17.946,17.763,17.879,2100000.0
2009-12-08 17:25:00,17.91,17.91,17.76,17.878,2300000.0
2009-12-08 17:30:00,17.801,17.928,17.744,17.813,2350000.0
2009-12-08 17:35:00,17.894,17.903,17.75,17.894,2300000.0
2009-12-08 17:40:00,17.855,17.93,17.76,17.773,2800000.0
2009-12-08 17:45:00,17.807,17.91,17.688,17.8,2400000.0
2009-12-08 17:50:00,17.801,17.845,17.696,17.785,2400000.0
2009-12-08 17:55:00,17.844,17.844,17.663,17.733,2450000.0
2009-12-08 18:00:00,17.75,17.962,17.735,17.962,2200000.0
2009-12-08 18:05:00,17.936,17.989,17.814,17.845,2800000.0
2009-12-08 18:10:00,17.872,17.956,17.776,17.95,3150000.0
2009-12-08 18:15:00,17.857,17.913,17.757,17.767,3700000.0
2009-12-08 18:20:00,17.775,17.91,17.736,17.791,5500000.0
2009-12-08 18:25:00,17.795,17.923,17.732,17.784,3600000.0
2009-12-08 18:30:00,17.775,17.923,17.735,17.793,4950000.0
2009-12-08 18:35:00,17.795,17.886,17.717,17.824,3050000.0
2009-12-08 18:40:00,17.841,17.943,17.785,17.873,6850000.0
2009-12-08 18:45:00,17.849,17.943,17.772,17.863,4600000.0
2009-12-08 18:50:00,17.863,17.942,17.785,17.858,4400000.0
2009-12-08 18:55:00,17.827,17.921,17.775,17.899,4950000.0
2009-12-08 19:00:00,17.91,17.954,17.75,17.892,2150000.0
2009-12-08 19:05:00,17.874,17.969,17.82,17.889,2150000.0
2009-12-08 19:10:00,17.881,18.033,17.817,17.845,2650000.0
2009-12-08 19:15:00,17.871,17.952,17.725,17.879,1900000.0
2009-12-08 19:20:00,17.781,17.908,17.734,17.839,2150000.0
2009-12-08 19:25:00,17.792,17.945,17.711,17.715,2200000.0
2009-12-08 19:30:00,17.829,17.83,17.672,17.692,1950000.0
2009-12-08 19:35:00,17.773,17.788,17.64,17.728,2000000.0
2009-12-08 19:40:00,17.75,17.853,17.648,17.708,2250000.0
2009-12-08 19:45:00,17.736,17.817,17.681,17.787,2100000.0
2009-12-08 19:50:00,17.81,17.852,17.685,17.685,2150000.0
2009-12-08 19:55:00,17.676,17.853,17.662,17.712,2400000.0
2009-12-08 20:00:00,17.807,17.869,17.656,17.826,2350000.0
2009-12-08 20:05:00,17.771,17.857,17.678,17.785,2400000.0
2009-12-08 20:10:00,17.773,17.8,17.623,17.779,2450000.0
2009-12-08 20:15:00,17.706,17.851,17.652,17.807,2300000.0
2009-12-08 20:20:00,17.795,17.809,17.64,17.64,1800000.0
2009-12-08 20:25:00,17.592,17.767,17.591,17.684,1800000.0
2009-12-08 20:30:00,17.63,17.789,17.596,17.737,2400000.0
2009-12-08 20:35:00,17.776,17.813,17.649,17.705,2050000.0
2009-12-08 20:40:00,17.722,17.819,17.642,17.762,2150000.0
2009-12-08 20:45:00,17.724,17.782,17.63,17.709,1700000.0
2009-12-08 20:50:00,17.644,17.772,17.615,17.638,1950000.0
2009-12-08 20:55:00,17.652,17.731,17.49,17.586,1900000.0
2009-12-08 21:00:00,17.581,17.614,17.434,17.471,2900000.0
2009-12-08 21:05:00,17.556,17.628,17.437,17.583,2450000.0
2009-12-08 21:10:00,17.565,17.634,17.415,17.603,2400000.0
2009-12-08 21:15:00,17.503,17.672,17.503,17.613,2200000.0
2009-12-08 21:20:00,17.657,17.668,17.476,17.547,2600000.0
2009-12-08 21:25:00,17.517,17.658,17.511,17.533,2200000.0
2009-12-08 21:30:00,17.642,17.723,17.538,17.609,2400000.0
2009-12-08 21:35:00,17.583,17.711,17.486,17.581,1950000.0
2009-12-08 21:40:00,17.543,17.648,17.468,17.618,2300000.0
2009-12-08 21:45:00,17.576,17.625,17.451,17.588,1850000.0
2009-12-08 21:50:00,17.533,17.564,17.38,17.42,2300000.0
2009-12-08 21:55:00,17.556,17.597,17.409,17.564,2150000.0
2009-12-08 22:00:00,17.576,17.583,17.44,17.453,2350000.0
2009-12-08 22:05:00,17.47,17.533,17.394,17.46,1950000.0
2009-12-08 22:10:00,17.539,17.551,17.384,17.408,2650000.0
2009-12-08 22:15:00,17.536,17.542,17.37,17.481,2800000.0
2009-12-08 22:20:00,17.47,17.584,17.406,17.42,2950000.0
2009-12-08 22:25:00,17.523,17.604,17.438,17.563,2050000.0
2009-12-08 22:30:00,17.466,17.605,17.436,17.59,2250000.0
2009-12-08 22:35:00,17.546,17.612,17.445,17.566,2050000.0
2009-12-08 22:40:00,17.573,17.626,17.458,17.589,2650000.0
2009-12-08 22:45:00,17.565,17.594,17.426,17.504,1950000.0
2009-12-08 22:50:00,17.575,17.584,17.415,17.543,2200000.0
2009-12-08 22:55:00,17.561,17.58,17.43,17.56,2050000.0
2009-12-08 23:00:00,17.566,17.601,17.43,17.51,2650000.0
2009-12-08 23:05:00,17.565,17.621,17.43,17.49,3050000.0
2009-12-08 23:10:00,17.504,17.584,17.389,17.54,3000000.0
2009-12-08 23:15:00,17.538,17.606,17.415,17.464,2200000.0
2009-12-08 23:20:00,17.537,17.579,17.424,17.552,2250000.0
2009-12-08 23:25:00,17.568,17.568,17.43,17.43,1600000.0
2009-12-08 23:30:00,17.511,17.594,17.4,17.467,1950000.0
2009-12-08 23:35:00,17.572,17.609,17.452,17.582,1600000.0
2009-12-08 23:40:00,17.46,17.597,17.432,17.593,1700000.0
2009-12-08 23:45:00,17.536,17.589,17.446,17.474,1950000.0
2009-12-08 23:50:00,17.43,17.584,17.429,17.544,2150000.0
2009-12-08 23:55:00,17.539,17.564,17.385,17.547,2100000.0
2009-12-09 00:00:00,17.529,17.577,17.401,17.512,3150000.0
2009-12-09 00:05:00,17.548,17.549,17.393,17.517,1450000.0
2009-12-09 00:10:00,17.528,17.568,17.372,17.508,2650000.0
2009-12-09 00:15:00,17.445,17.59,17.421,17.59,2750000.0
2009-12-09 00:20:00,17.482,17.595,17.398,17.59,1950000.0
2009-12-09 00:25:00,17.454,17.57,17.454,17.55,1150000.0
2009-12-09 00:30:00,17.455,17.58,17.385,17.58,2000000.0
2009-12-09 00:35:00,17.6,17.61,17.392,17.6,4150000.0
2009-12-09 00:40:00,17.519,17.61,17.383,17.61,3300000.0
2009-12-09 00:45:00,17.6,17.6,17.57,17.59,6400000.0
2009-12-09 00:50:00,17.508,17.61,17.43,17.487,2600000.0
2009-12-09 00:55:00,17.59,17.59,17.396,17.59,2400000.0
2009-12-09 01:00:00,17.63,17.63,17.394,17.579,3100000.0
2009-12-09 01:05:00,17.511,17.638,17.415,17.52,3100000.0
2009-12-09 01:10:00,17.501,17.639,17.404,17.566,3100000.0
2009-12-09 01:15:00,17.598,17.642,17.406,17.527,4550000.0
2009-12-09 01:20:00,17.55,17.641,17.457,17.609,2850000.0
2009-12-09 01:25:00,17.518,17.601,17.427,17.539,1900000.0
2009-12-09 01:30:00,17.537,17.588,17.427,17.555,2750000.0
2009-12-09 01:35:00,17.505,17.631,17.467,17.587,3950000.0
2009-12-09 01:40:00,17.567,17.621,17.434,17.604,3400000.0
2009-12-09 01:45:00,17.472,17.657,17.379,17.566,3700000.0
2009-12-09 01:50:00,17.609,17.631,17.456,17.54,2950000.0
2009-12-09 01:55:00,17.559,17.619,17.448,17.475,2750000.0
2009-12-09 02:00:00,17.548,17.62,17.467,17.515,1500000.0
2009-12-09 02:05:00,17.541,17.637,17.461,17.612,3400000.0
2009-12-09 02:10:00,17.549,17.649,17.46,17.616,2050000.0
2009-12-09 02:15:00,17.606,17.638,17.422,17.505,3200000.0
2009-12-09 02:20:00,17.545,17.678,17.433,17.561,2050000.0
2009-12-09 02:25:00,17.609,17.661,17.487,17.65,3450000.0
2009-12-09 02:30:00,17.527,17.678,17.468,17.592,3500000.0
2009-12-09 02:35:00,17.576,17.686,17.487,17.601,2200000.0
2009-12-09 02:40:00,17.609,17.645,17.44,17.614,3350000.0
2009-12-09 02:45:00,17.5,17.662,17.464,17.591,3750000.0
2009-12-09 02:50:00,17.497,17.616,17.471,17.608,3250000.0
2009-12-09 02:55:00,17.459,17.64,17.443,17.501,4500000.0
2009-12-09 03:00:00,17.598,17.64,17.484,17.533,2250000.0
2009-12-09 03:05:00,17.515,17.636,17.423,17.604,2400000.0
2009-12-09 03:10:00,17.598,17.653,17.446,17.574,2350000.0
2009-12-09 03:15:00,17.506,17.683,17.506,17.598,2200000.0
2009-12-09 03:20:00,17.553,17.702,17.513,17.572,2150000.0
2009-12-09 03:25:00,17.662,17.713,17.53,17.675,2050000.0
2009-12-09 03:30:00,17.621,17.701,17.536,17.64,2100000.0
2009-12-09 03:35:00,17.705,17.705,17.529,17.593,2200000.0
2009-12-09 03:40:00,17.673,17.72,17.501,17.663,2050000.0
2009-12-09 03:45:00,17.582,17.713,17.566,17.595,2000000.0
2009-12-09 03:50:00,17.66,17.7,17.511,17.634,2250000.0
2009-12-09 03:55:00,17.545,17.721,17.545,17.709,1850000.0
2009-12-09 04:00:00,17.716,17.752,17.543,17.613,2150000.0
2009-12-09 04:05:00,17.711,17.715,17.565,17.649,2300000.0
2009-12-09 04:10:00,17.685,17.717,17.567,17.678,1800000.0
2009-12-09 04:15:00,17.673,17.733,17.527,17.578,3500000.0
2009-12-09 04:20:00,17.662,17.74,17.543,17.672,1950000.0
2009-12-09 04:25:00,17.706,17.763,17.535,17.685,2150000.0
2009-12-09 04:30:00,17.622,17.732,17.591,17.67,2000000.0
2009-12-09 04:35:00,17.703,17.728,17.583,17.649,1850000.0
2009-12-09 04:40:00,17.663,17.756,17.562,17.693,1750000.0
2009-12-09 04:45:00,17.68,17.691,17.559,17.604,1600000.0
2009-12-09 04:50:00,17.611,17.726,17.541,17.688,1750000.0
2009-12-09 04:55:00,17.584,17.722,17.571,17.706,2100000.0
2009-12-09 05:00:00,17.721,17.757,17.551,17.659,2200000.0
2009-12-09 05:05:00,17.639,17.74,17.557,17.594,2200000.0
2009-12-09 05:10:00,17.627,17.749,17.571,17.732,2450000.0
2009-12-09 05:15:00,17.675,17.757,17.566,17.566,2100000.0
2009-12-09 05:20:00,17.673,17.752,17.577,17.693,2400000.0
2009-12-09 05:25:00,17.685,17.754,17.566,17.68,2300000.0
2009-12-09 05:30:00,17.719,17.719,17.521,17.656,1950000.0
2009-12-09 05:35:00,17.684,17.686,17.486,17.63,2900000.0
2009-12-09 05:40:00,17.627,17.708,17.536,17.683,2850000.0
2009-12-09 05:45:00,17.614,17.707,17.54,17.7,2200000.0
2009-12-09 05:50:00,17.625,17.759,17.542,17.681,2450000.0
2009-12-09 05:55:00,17.555,17.699,17.551,17.669,2000000.0
2009-12-09 06:00:00,17.615,17.739,17.504,17.654,2300000.0
2009-12-09 06:05:00,17.533,17.678,17.507,17.651,2250000.0
2009-12-09 06:10:00,17.613,17.731,17.523,17.659,2300000.0
2009-12-09 06:15:00,17.627,17.721,17.504,17.605,2150000.0
2009-12-09 06:20:00,17.58,17.661,17.485,17.517,2500000.0
2009-12-09 06:25:00,17.604,17.678,17.525,17.615,2400000.0
2009-12-09 06:30:00,17.64,17.694,17.492,17.551,2200000.0
2009-12-09 06:35:00,17.509,17.661,17.451,17.621,2400000.0
2009-12-09 06:40:00,17.594,17.677,17.531,17.616,2550000.0
2009-12-09 06:45:00,17.605,17.655,17.478,17.481,2000000.0
2009-12-09 06:50:00,17.52,17.646,17.478,17.641,2250000.0
2009-12-09 06:55:00,17.502,17.658,17.466,17.579,2700000.0
2009-12-09 07:00:00,17.529,17.651,17.446,17.599,2250000.0
2009-12-09 07:05:00,17.541,17.687,17.458,17.6,2550000.0
2009-12-09 07:10:00,17.555,17.655,17.48,17.596,3150000.0
2009-12-09 07:15:00,17.605,17.663,17.472,17.559,3250000.0
2009-12-09 07:20:00,17.524,17.661,17.494,17.589,2050000.0
2009-12-09 07:25:00,17.646,17.678,17.529,17.638,2000000.0
2009-12-09 07:30:00,17.638,17.722,17.525,17.589,2250000.0
2009-12-09 07:35:00,17.676,17.697,17.542,17.65,2150000.0
2009-12-09 07:40:00,17.636,17.735,17.515,17.566,2400000.0
2009-12-09 07:45:00,17.571,17.723,17.529,17.67,3200000.0
2009-12-09 07:50:00,17.56,17.701,17.507,17.674,3400000.0
2009-12-09 07:55:00,17.653,17.718,17.518,17.653,3400000.0
2009-12-09 08:00:00,17.647,17.726,17.539,17.591,2150000.0
2009-12-09 08:05:00,17.631,17.652,17.466,17.546,2650000.0
2009-12-09 08:10:00,17.554,17.663,17.491,17.491,2250000.0
2009-12-09 08:15:00,17.621,17.67,17.472,17.498,2600000.0
2009-12-09 08:20:00,17.527,17.622,17.455,17.522,2400000.0
2009-12-09 08:25:00,17.512,17.639,17.438,17.558,2750000.0
2009-12-09 08:30:00,17.466,17.633,17.407,17.457,2250000.0
2009-12-09 08:35:00,17.594,17.612,17.424,17.507,2100000.0
2009-12-09 08:40:00,17.541,17.589,17.429,17.478,2200000.0
2009-12-09 08:45:00,17.519,17.581,17.394,17.554,2700000.0
2009-12-09 08:50:00,17.52,17.581,17.438,17.509,2150000.0
2009-12-09 08:55:00,17.532,17.587,17.411,17.483,2000000.0
2009-12-09 09:00:00,17.56,17.57,17.378,17.41,2400000.0
2009-12-09 09:05:00,17.525,17.538,17.32,17.472,3300000.0
2009-12-09 09:10:00,17.409,17.481,17.308,17.481,2500000.0
2009-12-09 09:15:00,17.467,17.538,17.335,17.508,2250000.0
2009-12-09 09:20:00,17.507,17.554,17.37,17.513,3000000.0
2009-12-09 09:25:00,17.426,17.557,17.386,17.538,2500000.0
2009-12-09 09:30:00,17.451,17.564,17.406,17.481,2550000.0
2009-12-09 09:35:00,17.463,17.616,17.439,17.586,2400000.0
2009-12-09 09:40:00,17.485,17.646,17.442,17.483,2500000.0
2009-12-09 09:45:00,17.406,17.616,17.395,17.493,3000000.0
2009-12-09 09:50:00,17.507,17.554,17.393,17.441,2250000.0
2009-12-09 09:55:00,17.501,17.627,17.403,17.476,2900000.0
2009-12-09 10:00:00,17.479,17.607,17.435,17.607,2350000.0
2009-12-09 10:05:00,17.541,17.663,17.464,17.629,2700000.0
2009-12-09 10:10:00,17.548,17.694,17.494,17.628,2650000.0
2009-12-09 10:15:00,17.521,17.655,17.456,17.609,2200000.0
2009-12-09 10:20:00,17.549,17.65,17.494,17.562,2700000.0
2009-12-09 10:25:00,17.543,17.681,17.524,17.65,2100000.0
2009-12-09 10:30:00,17.598,17.734,17.494,17.597,2450000.0
2009-12-09 10:35:00,17.622,17.711,17.49,17.499,2100000.0
2009-12-09 10:40:00,17.549,17.642,17.503,17.588,2000000.0
2009-12-09 10:45:00,17.526,17.684,17.513,17.668,2300000.0
2009-12-09 10:50:00,17.632,17.702,17.557,17.579,2400000.0
2009-12-09 10:55:00,17.539,17.682,17.497,17.516,1950000.0
2009-12-09 11:00:00,17.561,17.669,17.486,17.611,2450000.0
2009-12-09 11:05:00,17.553,17.661,17.493,17.609,2250000.0
2009-12-09 11:10:00,17.545,17.65,17.494,17.561,2150000.0
2009-12-09 11:15:00,17.527,17.655,17.47,17.655,2100000.0
2009-12-09 11:20:00,17.559,17.718,17.522,17.576,2250000.0
2009-12-09 11:25:00,17.601,17.683,17.51,17.52,2400000.0
2009-12-09 11:30:00,17.599,17.651,17.509,17.611,2200000.0
2009-12-09 11:35:00,17.525,17.709,17.525,17.625,2150000.0
2009-12-09 11:40:00,17.602,17.737,17.537,17.645,2550000.0
2009-12-09 11:45:00,17.592,17.719,17.549,17.555,2150000.0
2009-12-09 11:50:00,17.634,17.721,17.541,17.59,2150000.0
2009-12-09 11:55:00,17.64,17.71,17.541,17.563,2050000.0
2009-12-09 12:00:00,17.658,17.707,17.503,17.587,2700000.0
2009-12-09 12:05:00,17.663,17.727,17.557,17.659,2350000.0
2009-12-09 12:10:00,17.667,17.709,17.551,17.694,2050000.0
2009-12-09 12:15:00,17.632,17.776,17.597,17.661,2300000.0
2009-12-09 12:20:00,17.623,17.788,17.623,17.761,2950000.0
2009-12-09 12:25:00,17.782,17.813,17.635,17.804,1900000.0
2009-12-09 12:30:00,17.728,17.877,17.669,17.669,2000000.0
2009-12-09 12:35:00,17.784,17.842,17.69,17.719,2200000.0
2009-12-09 12:40:00,17.852,17.863,17.705,17.743,2250000.0
2009-12-09 12:45:00,17.799,17.829,17.659,17.756,2150000.0
2009-12-09 12:50:00,17.734,17.845,17.679,17.779,2250000.0
2009-12-09 12:55:00,17.718,17.846,17.677,17.724,2000000.0
2009-12-09 13:00:00,17.83,17.832,17.648,17.795,2250000.0
2009-12-09 13:05:00,17.691,17.842,17.671,17.715,2150000.0
2009-12-09 13:10:00,17.725,17.797,17.641,17.745,2200000.0
2009-12-09 13:15:00,17.674,17.847,17.632,17.71,2350000.0
2009-12-09 13:20:00,17.722,17.821,17.628,17.799,2200000.0
2009-12-09 13:25:00,17.778,17.807,17.619,17.662,2300000.0
2009-12-09 13:30:00,17.743,17.793,17.65,17.703,2350000.0
2009-12-09 13:35:00,17.731,17.83,17.624,17.755,2150000.0
2009-12-09 13:40:00,17.782,17.82,17.616,17.764,2650000.0
2009-12-09 13:45:00,17.761,17.816,17.629,17.7,2200000.0
2009-12-09 13:50:00,17.688,17.788,17.63,17.706,1950000.0
2009-12-09 13:55:00,17.798,17.798,17.641,17.696,2150000.0
2009-12-09 14:00:00,17.723,17.824,17.608,17.773,2250000.0
2009-12-09 14:05:00,17.734,17.783,17.603,17.736,2150000.0
2009-12-09 14:10:00,17.632,17.76,17.603,17.637,2300000.0
2009-12-09 14:15:00,17.68,17.765,17.597,17.651,2350000.0
2009-12-09 14:20:00,17.667,17.771,17.616,17.735,2550000.0
2009-12-09 14:25:00,17.683,17.835,17.616,17.753,2350000.0
2009-12-09 14:30:00,17.749,17.794,17.618,17.662,2300000.0
2009-12-09 14:35:00,17.684,17.808,17.612,17.658,2550000.0
2009-12-09 14:40:00,17.679,17.774,17.623,17.731,2450000.0
2009-12-09 14:45:00,17.752,17.804,17.613,17.644,2050000.0
2009-12-09 14:50:00,17.647,17.747,17.571,17.636,2200000.0
2009-12-09 14:55:00,17.623,17.729,17.558,17.727,2400000.0
2009-12-09 15:00:00,17.683,17.787,17.588,17.743,2000000.0
2009-12-09 15:05:00,17.761,17.817,17.633,17.764,1750000.0
2009-12-09 15:10:00,17.648,17.803,17.589,17.679,2100000.0
2009-12-09 15:15:00,17.813,17.845,17.669,17.678,2050000.0
2009-12-09 15:20:00,17.761,17.789,17.624,17.685,2850000.0
2009-12-09 15:25:00,17.801,17.812,17.666,17.686,2150000.0
2009-12-09 15:30:00,17.695,17.807,17.65,17.765,1900000.0
2009-12-09 15:35:00,17.762,17.84,17.626,17.676,2200000.0
2009-12-09 15:40:00,17.629,17.792,17.601,17.732,2350000.0
2009-12-09 15:45:00,17.647,17.809,17.601,17.802,1850000.0
2009-12-09 15:50:00,17.784,17.867,17.654,17.8,2250000.0
2009-12-09 15:55:00,17.748,17.836,17.661,17.713,1950000.0
2009-12-09 16:00:00,17.644,17.803,17.53,17.723,2500000.0
2009-12-09 16:05:00,17.711,17.754,17.542,17.696,2400000.0
2009-12-09 16:10:00,17.7,17.717,17.538,17.546,2250000.0
2009-12-09 16:15:00,17.674,17.721,17.568,17.703,2200000.0
2009-12-09 16:20:00,17.697,17.729,17.554,17.654,2300000.0
2009-12-09 16:25:00,17.59,17.671,17.514,17.576,2350000.0
2009-12-09 16:30:00,17.676,17.7,17.535,17.633,2200000.0
2009-12-09 16:35:00,17.549,17.642,17.48,17.62,2250000.0
2009-12-09 16:40:00,17.549,17.64,17.432,17.54,2350000.0
2009-12-09 16:45:00,17.528,17.65,17.468,17.53,2350000.0
2009-12-09 16:50:00,17.562,17.759,17.536,17.7,2050000.0
2009-12-09 16:55:00,17.735,17.771,17.602,17.643,2450000.0
2009-12-09 17:00:00,17.651,17.763,17.574,17.595,1950000.0
2009-12-09 17:05:00,17.668,17.776,17.577,17.709,2350000.0
2009-12-09 17:10:00,17.763,17.77,17.545,17.545,2150000.0
2009-12-09 17:15:00,17.559,17.706,17.491,17.581,2650000.0
2009-12-09 17:20:00,17.683,17.683,17.491,17.59,2100000.0
2009-12-09 17:25:00,17.644,17.676,17.524,17.672,2300000.0
2009-12-09 17:30:00,17.561,17.694,17.442,17.588,2350000.0
2009-12-09 17:35:00,17.666,17.717,17.523,17.667,2300000.0
2009-12-09 17:40:00,17.624,17.781,17.591,17.624,2800000.0
2009-12-09 17:45:00,17.647,17.792,17.628,17.746,2400000.0
2009-12-09 17:50:00,17.778,17.824,17.65,17.76,2400000.0
2009-12-09 17:55:00,17.809,17.886,17.669,17.727,2450000.0
2009-12-09 18:00:00,17.691,17.826,17.661,17.817,2200000.0
2009-12-09 18:05:00,17.748,17.857,17.66,17.698,2800000.0
2009-12-09 18:10:00,17.734,17.829,17.63,17.775,3150000.0
2009-12-09 18:15:00,17.678,17.806,17.649,17.656,3700000.0
2009-12-09 18:20:00,17.643,17.845,17.629,17.663,5500000.0
2009-12-09 18:25:00,17.641,17.776,17.581,17.638,3600000.0
2009-12-09 18:30:00,17.641,17.763,17.613,17.665,4950000.0
2009-12-09 18:35:00,17.657,17.737,17.55,17.649,3050000.0
2009-12-09 18:40:00,17.678,17.752,17.589,17.697,6850000.0
2009-12-09 18:45:00,17.674,17.738,17.584,17.652,4650000.0
2009-12-09 18:50:00,17.623,17.753,17.602,17.691,4500000.0
2009-12-09 18:55:00,17.665,17.76,17.587,17.696,4800000.0
2009-12-09 19:00:00,17.72,17.724,17.539,17.539,2300000.0
2009-12-09 19:05:00,17.59,17.678,17.502,17.543,2150000.0
2009-12-09 19:10:00,17.526,17.681,17.466,17.492,2650000.0
2009-12-09 19:15:00,17.512,17.591,17.362,17.511,1900000.0
2009-12-09 19:20:00,17.419,17.532,17.374,17.504,2150000.0
2009-12-09 19:25:00,17.482,17.572,17.382,17.435,2200000.0
2009-12-09 19:30:00,17.537,17.569,17.416,17.481,1950000.0
2009-12-09 19:35:00,17.587,17.621,17.41,17.43,2000000.0
2009-12-09 19:40:00,17.444,17.535,17.369,17.383,2250000.0
2009-12-09 19:45:00,17.361,17.503,17.342,17.428,1950000.0
2009-12-09 19:50:00,17.447,17.483,17.327,17.356,2150000.0
2009-12-09 19:55:00,17.355,17.481,17.298,17.345,2400000.0
2009-12-09 20:00:00,17.418,17.436,17.201,17.362,2350000.0
2009-12-09 20:05:00,17.306,17.344,17.15,17.298,2400000.0
2009-12-09 20:10:00,17.282,17.349,17.162,17.349,2450000.0
2009-12-09 20:15:00,17.284,17.365,17.11,17.249,2300000.0
2009-12-09 20:20:00,17.297,17.325,17.009,17.009,2100000.0
2009-12-09 20:25:00,17.012,17.182,17.012,17.118,1800000.0
2009-12-09 20:30:00,17.078,17.248,16.959,17.144,2400000.0
2009-12-09 20:35:00,17.118,17.171,16.998,17.097,2050000.0
2009-12-09 20:40:00,17.082,17.151,16.978,17.098,2150000.0
2009-12-09 20:45:00,17.073,17.159,16.965,17.087,1700000.0
2009-12-09 20:50:00,17.029,17.222,17.029,17.088,2000000.0
2009-12-09 20:55:00,17.092,17.199,17.051,17.165,1900000.0
2009-12-09 21:00:00,17.159,17.205,17.02,17.093,2900000.0
2009-12-09 21:05:00,17.176,17.23,17.056,17.199,2550000.0
2009-12-09 21:10:00,17.185,17.241,17.045,17.198,2400000.0
2009-12-09 21:15:00,17.11,17.265,17.055,17.165,2200000.0
2009-12-09 21:20:00,17.208,17.249,17.064,17.154,2600000.0
2009-12-09 21:25:00,17.219,17.275,17.089,17.106,2250000.0
2009-12-09 21:30:00,17.205,17.264,17.07,17.198,2400000.0
2009-12-09 21:35:00,17.161,17.276,17.126,17.232,2000000.0
2009-12-09 21:40:00,17.232,17.288,17.118,17.28,2450000.0
2009-12-09 21:45:00,17.246,17.307,17.118,17.261,1750000.0
2009-12-09 21:50:00,17.262,17.327,17.137,17.149,2350000.0
2009-12-09 21:55:00,17.29,17.341,17.146,17.296,2150000.0
2009-12-09 22:00:00,17.297,17.346,17.179,17.338,2500000.0
2009-12-09 22:05:00,17.287,17.379,17.229,17.299,1950000.0
2009-12-09 22:10:00,17.381,17.455,17.235,17.274,2750000.0
2009-12-09 22:15:00,17.404,17.431,17.197,17.319,2800000.0
2009-12-09 22:20:00,17.287,17.471,17.228,17.299,2950000.0
2009-12-09 22:25:00,17.389,17.429,17.257,17.387,2050000.0
2009-12-09 22:30:00,17.294,17.419,17.271,17.389,2250000.0
2009-12-09 22:35:00,17.375,17.451,17.238,17.384,2050000.0
2009-12-09 22:40:00,17.342,17.379,17.213,17.367,2350000.0
2009-12-09 22:45:00,17.36,17.44,17.266,17.357,1900000.0
2009-12-09 22:50:00,17.431,17.432,17.3,17.425,2200000.0
2009-12-09 22:55:00,17.425,17.431,17.269,17.4,2100000.0
2009-12-09 23:00:00,17.42,17.422,17.253,17.332,2650000.0
2009-12-09 23:05:00,17.396,17.434,17.275,17.338,3050000.0
2009-12-09 23:10:00,17.337,17.433,17.241,17.384,2950000.0
2009-12-09 23:15:00,17.341,17.39,17.219,17.25,1550000.0
2009-12-09 23:20:00,17.322,17.386,17.208,17.324,2250000.0
2009-12-09 23:25:00,17.352,17.352,17.219,17.219,700000.0
2009-12-09 23:30:00,17.312,17.381,17.188,17.219,1750000.0
2009-12-09 23:35:00,17.335,17.353,17.197,17.333,2050000.0
2009-12-09 23:40:00,17.228,17.386,17.21,17.386,1750000.0
2009-12-09 23:45:00,17.324,17.392,17.228,17.27,1950000.0
2009-12-09 23:50:00,17.229,17.393,17.22,17.331,2450000.0
2009-12-09 23:55:00,17.343,17.364,17.218,17.349,1350000.0
2009-12-10 00:00:00,17.337,17.364,17.192,17.326,3200000.0
2009-12-10 00:05:00,17.358,17.42,17.201,17.373,2150000.0
2009-12-10 00:10:00,17.329,17.422,17.179,17.316,2650000.0
2009-12-10 00:15:00,17.255,17.42,17.231,17.42,2550000.0
2009-12-10 00:20:00,17.248,17.42,17.195,17.302,1800000.0
2009-12-10 00:25:00,17.258,17.42,17.199,17.29,1000000.0
2009-12-10 00:30:00,17.3,17.4,17.203,17.38,1450000.0
2009-12-10 00:35:00,17.38,17.39,17.38,17.39,1050000.0
2009-12-10 00:40:00,17.33,17.41,17.192,17.321,1250000.0
2009-12-10 00:45:00,17.303,17.42,17.211,17.4,3550000.0
2009-12-10 00:50:00,17.318,17.41,17.214,17.41,2650000.0
2009-12-10 00:55:00,17.42,17.44,17.323,17.43,1750000.0
2009-12-10 01:00:00,17.409,17.409,17.209,17.357,3100000.0
2009-12-10 01:05:00,17.312,17.403,17.219,17.401,3000000.0
2009-12-10 01:10:00,17.29,17.429,17.221,17.34,3300000.0
2009-12-10 01:15:00,17.394,17.459,17.231,17.321,4650000.0
2009-12-10 01:20:00,17.373,17.433,17.271,17.417,2850000.0
2009-12-10 01:25:00,17.351,17.43,17.244,17.335,2200000.0
2009-12-10 01:30:00,17.371,17.412,17.25,17.368,2750000.0
2009-12-10 01:35:00,17.306,17.407,17.236,17.383,3950000.0
2009-12-10 01:40:00,17.349,17.452,17.271,17.408,3400000.0
2009-12-10 01:45:00,17.262,17.47,17.245,17.46,3450000.0
2009-12-10 01:50:00,17.393,17.45,17.24,17.367,3450000.0
2009-12-10 01:55:00,17.365,17.454,17.272,17.348,2400000.0
2009-12-10 02:00:00,17.46,17.46,17.289,17.432,1750000.0
2009-12-10 02:05:00,17.351,17.449,17.249,17.414,3400000.0
2009-12-10 02:10:00,17.366,17.465,17.29,17.416,2200000.0
2009-12-10 02:15:00,17.378,17.504,17.297,17.31,3250000.0
2009-12-10 02:20:00,17.375,17.455,17.263,17.339,1750000.0
2009-12-10 02:25:00,17.403,17.43,17.276,17.422,3450000.0
2009-12-10 02:30:00,17.268,17.488,17.236,17.394,3500000.0
2009-12-10 02:35:00,17.393,17.503,17.318,17.408,2400000.0
2009-12-10 02:40:00,17.458,17.515,17.332,17.433,3350000.0
2009-12-10 02:45:00,17.333,17.528,17.314,17.488,3750000.0
2009-12-10 02:50:00,17.373,17.482,17.294,17.447,3250000.0
2009-12-10 02:55:00,17.314,17.483,17.314,17.327,4500000.0
2009-12-10 03:00:00,17.42,17.472,17.326,17.387,2300000.0
2009-12-10 03:05:00,17.327,17.49,17.32,17.452,1950000.0
2009-12-10 03:10:00,17.449,17.503,17.354,17.425,2100000.0
2009-12-10 03:15:00,17.371,17.511,17.355,17.421,1950000.0
2009-12-10 03:20:00,17.472,17.514,17.359,17.504,1600000.0
2009-12-10 03:25:00,17.5,17.515,17.363,17.483,2050000.0
2009-12-10 03:30:00,17.42,17.511,17.327,17.463,2000000.0
2009-12-10 03:35:00,17.414,17.475,17.303,17.337,2100000.0
2009-12-10 03:40:00,17.389,17.467,17.252,17.417,1900000.0
2009-12-10 03:45:00,17.359,17.447,17.302,17.358,2000000.0
2009-12-10 03:50:00,17.396,17.432,17.246,17.395,2300000.0
2009-12-10 03:55:00,17.307,17.444,17.282,17.44,1950000.0
2009-12-10 04:00:00,17.455,17.475,17.319,17.346,1700000.0
2009-12-10 04:05:00,17.415,17.477,17.336,17.403,2200000.0
2009-12-10 04:10:00,17.443,17.443,17.304,17.439,1050000.0
2009-12-10 04:15:00,17.445,17.462,17.293,17.309,3100000.0
2009-12-10 04:20:00,17.407,17.519,17.309,17.427,2300000.0
2009-12-10 04:25:00,17.313,17.459,17.259,17.438,1600000.0
2009-12-10 04:30:00,17.368,17.484,17.264,17.338,2050000.0
2009-12-10 04:35:00,17.445,17.484,17.279,17.318,2000000.0
2009-12-10 04:40:00,17.41,17.514,17.289,17.396,2050000.0
2009-12-10 04:45:00,17.329,17.446,17.31,17.411,1650000.0
2009-12-10 04:50:00,17.354,17.43,17.285,17.415,2200000.0
2009-12-10 04:55:00,17.393,17.446,17.273,17.417,2150000.0
2009-12-10 05:00:00,17.342,17.44,17.277,17.344,2300000.0
2009-12-10 05:05:00,17.343,17.476,17.286,17.318,2200000.0
2009-12-10 05:10:00,17.317,17.438,17.31,17.36,2750000.0
2009-12-10 05:15:00,17.386,17.45,17.287,17.287,2500000.0
2009-12-10 05:20:00,17.367,17.439,17.264,17.392,2150000.0
2009-12-10 05:25:00,17.363,17.523,17.281,17.4,2300000.0
2009-12-10 05:30:00,17.408,17.467,17.293,17.417,1950000.0
2009-12-10 05:35:00,17.44,17.44,17.285,17.413,2650000.0
2009-12-10 05:40:00,17.409,17.449,17.218,17.392,2650000.0
2009-12-10 05:45:00,17.355,17.431,17.273,17.413,2200000.0
2009-12-10 05:50:00,17.315,17.439,17.264,17.378,2450000.0
2009-12-10 05:55:00,17.286,17.397,17.241,17.344,2250000.0
2009-12-10 06:00:00,17.33,17.431,17.254,17.358,2500000.0
2009-12-10 06:05:00,17.249,17.414,17.244,17.384,2350000.0
2009-12-10 06:10:00,17.303,17.384,17.218,17.349,2150000.0
2009-12-10 06:15:00,17.343,17.378,17.174,17.3,2150000.0
2009-12-10 06:20:00,17.267,17.365,17.166,17.203,2500000.0
2009-12-10 06:25:00,17.316,17.371,17.197,17.321,2200000.0
2009-12-10 06:30:00,17.338,17.338,17.208,17.247,2200000.0
2009-12-10 06:35:00,17.213,17.362,17.165,17.315,2400000.0
2009-12-10 06:40:00,17.311,17.369,17.161,17.292,2600000.0
2009-12-10 06:45:00,17.221,17.305,17.158,17.158,2000000.0
2009-12-10 06:50:00,17.177,17.309,17.17,17.309,2250000.0
2009-12-10 06:55:00,17.195,17.344,17.171,17.33,2550000.0
2009-12-10 07:00:00,17.222,17.334,17.143,17.331,2250000.0
2009-12-10 07:05:00,17.198,17.331,17.172,17.296,2550000.0
2009-12-10 07:10:00,17.257,17.378,17.189,17.32,3150000.0
2009-12-10 07:15:00,17.323,17.397,17.224,17.343,3250000.0
2009-12-10 07:20:00,17.259,17.368,17.186,17.26,2050000.0
2009-12-10 07:25:00,17.335,17.363,17.181,17.304,2000000.0
2009-12-10 07:30:00,17.28,17.365,17.165,17.227,2250000.0
2009-12-10 07:35:00,17.341,17.344,17.176,17.284,2150000.0
2009-12-10 07:40:00,17.252,17.349,17.187,17.205,2400000.0
2009-12-10 07:45:00,17.251,17.39,17.186,17.318,3200000.0
2009-12-10 07:50:00,17.248,17.367,17.185,17.334,3400000.0
2009-12-10 07:55:00,17.295,17.36,17.176,17.292,3400000.0
2009-12-10 08:00:00,17.321,17.377,17.204,17.254,2150000.0
2009-12-10 08:05:00,17.251,17.353,17.152,17.268,2650000.0
2009-12-10 08:10:00,17.246,17.368,17.202,17.234,2250000.0
2009-12-10 08:15:00,17.34,17.37,17.183,17.201,2600000.0
2009-12-10 08:20:00,17.293,17.366,17.214,17.264,2400000.0
2009-12-10 08:25:00,17.236,17.377,17.202,17.308,2750000.0
2009-12-10 08:30:00,17.212,17.38,17.185,17.279,2250000.0
2009-12-10 08:35:00,17.395,17.4,17.212,17.313,2100000.0
2009-12-10 08:40:00,17.337,17.408,17.25,17.313,2200000.0
2009-12-10 08:45:00,17.357,17.395,17.243,17.354,2700000.0
2009-12-10 08:50:00,17.32,17.399,17.191,17.307,2150000.0
2009-12-10 08:55:00,17.325,17.386,17.228,17.325,2000000.0
2009-12-10 09:00:00,17.284,17.391,17.231,17.271,2600000.0
2009-12-10 09:05:00,17.423,17.423,17.212,17.382,3300000.0
2009-12-10 09:10:00,17.332,17.405,17.246,17.389,2500000.0
2009-12-10 09:15:00,17.357,17.399,17.209,17.354,2250000.0
2009-12-10 09:20:00,17.366,17.385,17.225,17.348,3000000.0
2009-12-10 09:25:00,17.223,17.386,17.223,17.376,2500000.0
2009-12-10 09:30:00,17.306,17.403,17.227,17.3,2550000.0
2009-12-10 09:35:00,17.234,17.364,17.209,17.26,2400000.0
2009-12-10 09:40:00,17.216,17.316,17.168,17.258,2500000.0
2009-12-10 09:45:00,17.182,17.365,17.144,17.28,3000000.0
2009-12-10 09:50:00,17.286,17.324,17.159,17.245,2150000.0
2009-12-10 09:55:00,17.288,17.36,17.179,17.274,2900000.0
2009-12-10 10:00:00,17.256,17.379,17.163,17.356,2350000.0
2009-12-10 10:05:00,17.297,17.409,17.204,17.364,2700000.0
2009-12-10 10:10:00,17.283,17.387,17.196,17.345,2650000.0
2009-12-10 10:15:00,17.209,17.347,17.178,17.317,2200000.0
2009-12-10 10:20:00,17.258,17.326,17.185,17.315,2400000.0
2009-12-10 10:25:00,17.211,17.336,17.171,17.309,2100000.0
2009-12-10 10:30:00,17.266,17.372,17.176,17.265,2450000.0
2009-12-10 10:35:00,17.286,17.423,17.178,17.224,2100000.0
2009-12-10 10:40:00,17.278,17.372,17.185,17.249,2200000.0
2009-12-10 10:45:00,17.236,17.383,17.235,17.367,2300000.0
2009-12-10 10:50:00,17.34,17.364,17.179,17.244,2400000.0
2009-12-10 10:55:00,17.214,17.399,17.202,17.211,1950000.0
2009-12-10 11:00:00,17.271,17.363,17.17,17.296,2450000.0
2009-12-10 11:05:00,17.228,17.366,17.197,17.315,2250000.0
2009-12-10 11:10:00,17.263,17.371,17.177,17.274,2150000.0
2009-12-10 11:15:00,17.276,17.4,17.239,17.398,2100000.0
2009-12-10 11:20:00,17.302,17.39,17.212,17.265,2250000.0
2009-12-10 11:25:00,17.29,17.412,17.231,17.268,2400000.0
2009-12-10 11:30:00,17.257,17.38,17.212,17.304,2200000.0
2009-12-10 11:35:00,17.218,17.377,17.176,17.291,2150000.0
2009-12-10 11:40:00,17.278,17.399,17.211,17.335,2550000.0
2009-12-10 11:45:00,17.258,17.396,17.2,17.249,2150000.0
2009-12-10 11:50:00,17.308,17.348,17.188,17.239,2150000.0
2009-12-10 11:55:00,17.306,17.372,17.218,17.225,2050000.0
2009-12-10 12:00:00,17.328,17.383,17.193,17.235,2700000.0
2009-12-10 12:05:00,17.338,17.39,17.205,17.328,2350000.0
2009-12-10 12:10:00,17.349,17.411,17.205,17.366,2050000.0
2009-12-10 12:15:00,17.285,17.412,17.247,17.312,2300000.0
2009-12-10 12:20:00,17.265,17.428,17.251,17.373,2950000.0
2009-12-10 12:25:00,17.371,17.399,17.236,17.393,1900000.0
2009-12-10 12:30:00,17.279,17.391,17.19,17.23,2000000.0
2009-12-10 12:35:00,17.326,17.377,17.198,17.241,2200000.0
2009-12-10 12:40:00,17.365,17.415,17.22,17.294,2250000.0
2009-12-10 12:45:00,17.336,17.369,17.179,17.283,2150000.0
2009-12-10 12:50:00,17.253,17.378,17.219,17.322,2250000.0
2009-12-10 12:55:00,17.243,17.378,17.209,17.259,2000000.0
2009-12-10 13:00:00,17.371,17.371,17.174,17.334,2250000.0
2009-12-10 13:05:00,17.228,17.368,17.213,17.261,2150000.0
2009-12-10 13:10:00,17.258,17.339,17.178,17.249,2200000.0
2009-12-10 13:15:00,17.217,17.367,17.17,17.244,2350000.0
2009-12-10 13:20:00,17.265,17.349,17.166,17.345,2200000.0
2009-12-10 13:25:00,17.346,17.388,17.191,17.243,2300000.0
2009-12-10 13:30:00,17.362,17.378,17.205,17.284,2350000.0
2009-12-10 13:35:00,17.347,17.455,17.224,17.359,2150000.0
2009-12-10 13:40:00,17.397,17.458,17.214,17.366,2650000.0
2009-12-10 13:45:00,17.358,17.42,17.224,17.312,2200000.0
2009-12-10 13:50:00,17.268,17.412,17.197,17.292,2100000.0
2009-12-10 13:55:00,17.364,17.383,17.212,17.289,2200000.0
2009-12-10 14:00:00,17.323,17.409,17.196,17.352,2100000.0
2009-12-10 14:05:00,17.33,17.363,17.16,17.272,2150000.0
2009-12-10 14:10:00,17.203,17.316,17.163,17.228,2300000.0
2009-12-10 14:15:00,17.256,17.341,17.162,17.274,2350000.0
2009-12-10 14:20:00,17.274,17.356,17.176,17.299,2550000.0
2009-12-10 14:25:00,17.275,17.365,17.195,17.325,2350000.0
2009-12-10 14:30:00,17.318,17.374,17.184,17.203,2400000.0
2009-12-10 14:35:00,17.227,17.381,17.184,17.246,2550000.0
2009-12-10 14:40:00,17.24,17.371,17.172,17.299,2450000.0
2009-12-10 14:45:00,17.296,17.378,17.207,17.213,2050000.0
2009-12-10 14:50:00,17.204,17.352,17.191,17.255,2200000.0
2009-12-10 14:55:00,17.254,17.339,17.158,17.332,2400000.0
2009-12-10 15:00:00,17.274,17.361,17.188,17.32,2000000.0
2009-12-10 15:05:00,17.316,17.35,17.195,17.339,1950000.0
2009-12-10 15:10:00,17.234,17.387,17.202,17.239,2100000.0
2009-12-10 15:15:00,17.351,17.376,17.213,17.229,2050000.0
2009-12-10 15:20:00,17.313,17.404,17.176,17.275,2850000.0
2009-12-10 15:25:00,17.355,17.355,17.16,17.17,2150000.0
2009-12-10 15:30:00,17.149,17.327,17.122,17.313,1900000.0
2009-12-10 15:35:00,17.293,17.417,17.169,17.226,2200000.0
2009-12-10 15:40:00,17.162,17.307,17.135,17.268,2350000.0
2009-12-10 15:45:00,17.195,17.348,17.159,17.321,1900000.0
2009-12-10 15:50:00,17.274,17.362,17.161,17.317,2250000.0
2009-12-10 15:55:00,17.26,17.343,17.182,17.253,1950000.0
2009-12-10 16:00:00,17.209,17.373,17.155,17.373,2500000.0
2009-12-10 16:05:00,17.374,17.42,17.249,17.42,2400000.0
2009-12-10 16:10:00,17.411,17.411,17.23,17.253,2250000.0
2009-12-10 16:15:00,17.338,17.409,17.221,17.368,2200000.0
2009-12-10 16:20:00,17.375,17.387,17.2,17.295,2300000.0
2009-12-10 16:25:00,17.246,17.366,17.22,17.276,2350000.0
2009-12-10 16:30:00,17.373,17.415,17.235,17.373,2200000.0
2009-12-10 16:35:00,17.29,17.421,17.244,17.404,2250000.0
2009-12-10 16:40:00,17.354,17.449,17.278,17.333,2350000.0
2009-12-10 16:45:00,17.288,17.427,17.261,17.267,2350000.0
2009-12-10 16:50:00,17.288,17.417,17.228,17.285,2050000.0
2009-12-10 16:55:00,17.337,17.378,17.202,17.262,2450000.0
2009-12-10 17:00:00,17.262,17.348,17.143,17.172,1950000.0
2009-12-10 17:05:00,17.228,17.353,17.163,17.339,2350000.0
2009-12-10 17:10:00,17.345,17.346,17.166,17.183,2150000.0
2009-12-10 17:15:00,17.261,17.313,17.132,17.201,2600000.0
2009-12-10 17:20:00,17.284,17.295,17.088,17.265,2100000.0
2009-12-10 17:25:00,17.302,17.354,17.138,17.344,2300000.0
2009-12-10 17:30:00,17.261,17.367,17.183,17.246,2350000.0
2009-12-10 17:35:00,17.352,17.355,17.167,17.325,2300000.0
2009-12-10 17:40:00,17.245,17.349,17.158,17.158,2800000.0
2009-12-10 17:45:00,17.223,17.3,17.12,17.213,2400000.0
2009-12-10 17:50:00,17.191,17.264,17.088,17.198,2400000.0
2009-12-10 17:55:00,17.26,17.26,17.102,17.158,2450000.0
2009-12-10 18:00:00,17.132,17.231,17.049,17.212,2200000.0
2009-12-10 18:05:00,17.183,17.238,17.062,17.097,2800000.0
2009-12-10 18:10:00,17.124,17.235,17.055,17.235,3150000.0
2009-12-10 18:15:00,17.121,17.247,17.092,17.112,3700000.0
2009-12-10 18:20:00,17.123,17.252,17.098,17.114,5500000.0
2009-12-10 18:25:00,17.132,17.269,17.069,17.122,3600000.0
2009-12-10 18:30:00,17.108,17.235,17.09,17.136,4950000.0
2009-12-10 18:35:00,17.141,17.254,17.082,17.164,3050000.0
2009-12-10 18:40:00,17.192,17.259,17.097,17.192,6850000.0
2009-12-10 18:45:00,17.174,17.261,17.068,17.169,4650000.0
2009-12-10 18:50:00,17.161,17.22,17.055,17.163,4450000.0
2009-12-10 18:55:00,17.119,17.217,17.049,17.186,4950000.0
2009-12-10 19:00:00,17.203,17.239,17.033,17.173,2150000.0
2009-12-10 19:05:00,17.13,17.254,17.055,17.173,2150000.0
2009-12-10 19:10:00,17.142,17.309,17.084,17.122,2650000.0
2009-12-10 19:15:00,17.133,17.199,17.028,17.199,1900000.0
2009-12-10 19:20:00,17.062,17.177,17.037,17.14,2150000.0
2009-12-10 19:25:00,17.11,17.207,17.06,17.07,2200000.0
2009-12-10 19:30:00,17.189,17.191,17.024,17.063,1950000.0
2009-12-10 19:35:00,17.134,17.194,16.998,17.098,2000000.0
2009-12-10 19:40:00,17.093,17.204,17.038,17.062,2250000.0
2009-12-10 19:45:00,17.091,17.276,17.091,17.24,1900000.0
2009-12-10 19:50:00,17.245,17.275,17.136,17.179,2150000.0
2009-12-10 19:55:00,17.175,17.305,17.081,17.106,2400000.0
2009-12-10 20:00:00,17.195,17.228,17.046,17.205,2350000.0
2009-12-10 20:05:00,17.126,17.219,17.048,17.172,2400000.0
2009-12-10 20:10:00,17.144,17.2,17.009,17.195,2450000.0
2009-12-10 20:15:00,17.071,17.17,16.961,17.098,2300000.0
2009-12-10 20:20:00,17.119,17.142,16.997,17.036,1900000.0
2009-12-10 20:25:00,17.015,17.172,17.015,17.113,1800000.0
2009-12-10 20:30:00,17.077,17.36,17.044,17.174,2400000.0
2009-12-10 20:35:00,17.169,17.23,17.047,17.177,2050000.0
2009-12-10 20:40:00,17.204,17.276,17.093,17.223,2150000.0
2009-12-10 20:45:00,17.198,17.216,17.049,17.148,1700000.0
2009-12-10 20:50:00,17.065,17.227,17.028,17.088,1900000.0
2009-12-10 20:55:00,17.067,17.227,17.045,17.201,1900000.0
2009-12-10 21:00:00,17.21,17.233,17.078,17.127,2900000.0
2009-12-10 21:05:00,17.221,17.271,17.106,17.233,2500000.0
2009-12-10 21:10:00,17.24,17.37,17.088,17.239,2450000.0
2009-12-10 21:15:00,17.149,17.337,17.144,17.306,2200000.0
2009-12-10 21:20:00,17.368,17.398,17.23,17.271,2600000.0
2009-12-10 21:25:00,17.293,17.342,17.163,17.22,2250000.0
2009-12-10 21:30:00,17.331,17.378,17.201,17.27,2400000.0
2009-12-10 21:35:00,17.244,17.367,17.188,17.294,1800000.0
2009-12-10 21:40:00,17.21,17.345,17.167,17.303,2200000.0
2009-12-10 21:45:00,17.257,17.326,17.143,17.296,1650000.0
2009-12-10 21:50:00,17.293,17.362,17.172,17.224,2200000.0
2009-12-10 21:55:00,17.35,17.362,17.194,17.328,2150000.0
2009-12-10 22:00:00,17.359,17.384,17.216,17.324,2350000.0
2009-12-10 22:05:00,17.267,17.372,17.206,17.265,1950000.0
2009-12-10 22:10:00,17.348,17.374,17.209,17.236,2550000.0
2009-12-10 22:15:00,17.386,17.403,17.199,17.298,2650000.0
2009-12-10 22:20:00,17.295,17.401,17.208,17.261,2950000.0
2009-12-10 22:25:00,17.37,17.414,17.177,17.228,1950000.0
2009-12-10 22:30:00,17.241,17.371,17.212,17.339,2250000.0
2009-12-10 22:35:00,17.296,17.363,17.191,17.359,2050000.0
2009-12-10 22:40:00,17.347,17.387,17.151,17.364,2350000.0
2009-12-10 22:45:00,17.319,17.37,17.221,17.291,1800000.0
2009-12-10 22:50:00,17.378,17.378,17.232,17.376,2100000.0
2009-12-10 22:55:00,17.382,17.405,17.202,17.334,2050000.0
2009-12-10 23:00:00,17.358,17.38,17.2,17.318,2650000.0
2009-12-10 23:05:00,17.387,17.413,17.239,17.314,3050000.0
2009-12-10 23:10:00,17.325,17.389,17.241,17.387,3500000.0
2009-12-10 23:15:00,17.338,17.435,17.213,17.259,1450000.0
2009-12-10 23:20:00,17.331,17.376,17.239,17.239,1000000.0
2009-12-10 23:25:00,17.361,17.382,17.232,17.238,1250000.0
2009-12-10 23:30:00,17.314,17.369,17.195,17.219,2000000.0
2009-12-10 23:35:00,17.291,17.419,17.236,17.353,1350000.0
2009-12-10 23:40:00,17.233,17.378,17.233,17.378,1050000.0
2009-12-10 23:45:00,17.314,17.383,17.228,17.289,1650000.0
2009-12-10 23:50:00,17.244,17.364,17.244,17.335,1350000.0
2009-12-10 23:55:00,17.349,17.417,17.236,17.368,2100000.0
2009-12-11 00:00:00,17.352,17.382,17.214,17.34,3150000.0
2009-12-11 00:05:00,17.37,17.415,17.224,17.38,1500000.0
2009-12-11 00:10:00,17.363,17.408,17.202,17.352,2650000.0
2009-12-11 00:15:00,17.269,17.373,17.252,17.315,1250000.0
2009-12-11 00:20:00,17.265,17.374,17.201,17.343,1800000.0
2009-12-11 00:25:00,17.268,17.39,17.268,17.38,850000.0
2009-12-11 00:30:00,17.32,17.38,17.223,17.37,5400000.0
2009-12-11 00:35:00,17.37,17.37,17.35,17.35,3750000.0
2009-12-11 00:40:00,17.349,17.369,17.213,17.369,2150000.0
2009-12-11 00:45:00,17.395,17.43,17.286,17.286,550000.0
2009-12-11 00:50:00,17.338,17.38,17.26,17.36,3100000.0
2009-12-11 00:55:00,17.38,17.384,17.264,17.36,2400000.0
2009-12-11 01:00:00,17.361,17.404,17.211,17.344,3350000.0
2009-12-11 01:05:00,17.309,17.41,17.231,17.34,2800000.0
2009-12-11 01:10:00,17.26,17.377,17.203,17.319,3100000.0
2009-12-11 01:15:00,17.36,17.436,17.229,17.29,3050000.0
2009-12-11 01:20:00,17.348,17.41,17.251,17.393,3350000.0
2009-12-11 01:25:00,17.42,17.42,17.227,17.344,1700000.0
2009-12-11 01:30:00,17.374,17.424,17.233,17.344,2750000.0
2009-12-11 01:35:00,17.299,17.405,17.19,17.38,3950000.0
2009-12-11 01:40:00,17.292,17.394,17.152,17.351,3400000.0
2009-12-11 01:45:00,17.38,17.39,17.216,17.299,3800000.0
2009-12-11 01:50:00,17.352,17.419,17.223,17.312,2950000.0
2009-12-11 01:55:00,17.319,17.422,17.228,17.232,2500000.0
2009-12-11 02:00:00,17.39,17.4,17.244,17.287,1600000.0
2009-12-11 02:05:00,17.318,17.443,17.237,17.372,3400000.0
2009-12-11 02:10:00,17.346,17.402,17.208,17.389,2000000.0
2009-12-11 02:15:00,17.391,17.445,17.213,17.312,3100000.0
2009-12-11 02:20:00,17.361,17.437,17.235,17.318,1900000.0
2009-12-11 02:25:00,17.395,17.429,17.267,17.406,3450000.0
2009-12-11 02:30:00,17.273,17.46,17.247,17.396,3500000.0
2009-12-11 02:35:00,17.373,17.456,17.233,17.387,2200000.0
2009-12-11 02:40:00,17.411,17.474,17.277,17.364,3650000.0
2009-12-11 02:45:00,17.259,17.403,17.232,17.376,3750000.0
2009-12-11 02:50:00,17.298,17.458,17.212,17.391,3250000.0
2009-12-11 02:55:00,17.227,17.415,17.227,17.261,4500000.0
2009-12-11 03:00:00,17.377,17.389,17.215,17.305,2000000.0
2009-12-11 03:05:00,17.256,17.438,17.248,17.372,2000000.0
2009-12-11 03:10:00,17.344,17.384,17.23,17.266,2250000.0
2009-12-11 03:15:00,17.213,17.423,17.213,17.348,2250000.0
2009-12-11 03:20:00,17.339,17.389,17.208,17.297,2100000.0
2009-12-11 03:25:00,17.331,17.358,17.166,17.316,1900000.0
2009-12-11 03:30:00,17.313,17.351,17.152,17.264,2000000.0
2009-12-11 03:35:00,17.241,17.32,17.151,17.176,1950000.0
2009-12-11 03:40:00,17.217,17.344,17.142,17.317,2050000.0
2009-12-11 03:45:00,17.237,17.35,17.162,17.234,2000000.0
2009-12-11 03:50:00,17.271,17.337,17.115,17.308,2250000.0
2009-12-11 03:55:00,17.203,17.34,17.166,17.308,2000000.0
2009-12-11 04:00:00,17.248,17.33,17.159,17.288,2350000.0
2009-12-11 04:05:00,17.227,17.342,17.151,17.273,2350000.0
2009-12-11 04:10:00,17.311,17.311,17.178,17.283,1700000.0
2009-12-11 04:15:00,17.323,17.341,17.143,17.175,3250000.0
2009-12-11 04:20:00,17.175,17.326,17.142,17.272,2300000.0
2009-12-11 04:25:00,17.283,17.308,17.111,17.296,2150000.0
2009-12-11 04:30:00,17.224,17.339,17.158,17.213,2100000.0
2009-12-11 04:35:00,17.314,17.351,17.138,17.267,2050000.0
2009-12-11 04:40:00,17.301,17.347,17.21,17.316,2200000.0
2009-12-11 04:45:00,17.234,17.341,17.196,17.34,1750000.0
2009-12-11 04:50:00,17.277,17.365,17.197,17.321,1900000.0
2009-12-11 04:55:00,17.249,17.372,17.159,17.313,2200000.0
2009-12-11 05:00:00,17.335,17.336,17.183,17.277,2150000.0
2009-12-11 05:05:00,17.259,17.374,17.193,17.251,2200000.0
2009-12-11 05:10:00,17.221,17.394,17.188,17.318,2450000.0
2009-12-11 05:15:00,17.29,17.352,17.191,17.191,2300000.0
2009-12-11 05:20:00,17.285,17.351,17.19,17.326,2150000.0
2009-12-11 05:25:00,17.289,17.368,17.203,17.323,2350000.0
2009-12-11 05:30:00,17.35,17.38,17.228,17.368,1950000.0
2009-12-11 05:35:00,17.36,17.429,17.25,17.355,2900000.0
2009-12-11 05:40:00,17.349,17.415,17.246,17.393,2550000.0
2009-12-11 05:45:00,17.289,17.394,17.249,17.379,2200000.0
2009-12-11 05:50:00,17.311,17.383,17.235,17.381,2450000.0
2009-12-11 05:55:00,17.271,17.385,17.238,17.352,2050000.0
2009-12-11 06:00:00,17.301,17.42,17.204,17.42,2500000.0
2009-12-11 06:05:00,17.244,17.352,17.198,17.337,1800000.0
2009-12-11 06:10:00,17.263,17.379,17.215,17.344,2200000.0
2009-12-11 06:15:00,17.318,17.401,17.165,17.316,2150000.0
2009-12-11 06:20:00,17.282,17.401,17.228,17.251,2500000.0
2009-12-11 06:25:00,17.348,17.4,17.228,17.296,2550000.0
2009-12-11 06:30:00,17.376,17.376,17.194,17.27,2200000.0
2009-12-11 06:35:00,17.209,17.365,17.181,17.342,2400000.0
2009-12-11 06:40:00,17.228,17.376,17.212,17.362,2550000.0
2009-12-11 06:45:00,17.325,17.409,17.216,17.254,2000000.0
2009-12-11 06:50:00,17.272,17.408,17.246,17.408,2250000.0
2009-12-11 06:55:00,17.291,17.413,17.243,17.34,2700000.0
2009-12-11 07:00:00,17.321,17.424,17.23,17.424,2250000.0
2009-12-11 07:05:00,17.289,17.465,17.264,17.387,2550000.0
2009-12-11 07:10:00,17.295,17.419,17.249,17.389,3150000.0
2009-12-11 07:15:00,17.378,17.426,17.259,17.373,3250000.0
2009-12-11 07:20:00,17.287,17.444,17.265,17.357,2050000.0
2009-12-11 07:25:00,17.389,17.477,17.261,17.375,2000000.0
2009-12-11 07:30:00,17.354,17.395,17.209,17.273,2250000.0
2009-12-11 07:35:00,17.378,17.392,17.231,17.357,2150000.0
2009-12-11 07:40:00,17.343,17.452,17.282,17.292,2400000.0
2009-12-11 07:45:00,17.306,17.485,17.264,17.388,3200000.0
2009-12-11 07:50:00,17.309,17.467,17.282,17.401,3400000.0
2009-12-11 07:55:00,17.392,17.45,17.239,17.4,3400000.0
2009-12-11 08:00:00,17.392,17.452,17.273,17.369,2150000.0
2009-12-11 08:05:00,17.419,17.513,17.26,17.357,2650000.0
2009-12-11 08:10:00,17.354,17.444,17.276,17.295,2250000.0
2009-12-11 08:15:00,17.435,17.469,17.292,17.306,2600000.0
2009-12-11 08:20:00,17.358,17.437,17.27,17.319,2400000.0
2009-12-11 08:25:00,17.321,17.447,17.229,17.376,2750000.0
2009-12-11 08:30:00,17.296,17.439,17.28,17.303,2250000.0
2009-12-11 08:35:00,17.436,17.436,17.284,17.353,2100000.0
2009-12-11 08:40:00,17.396,17.432,17.258,17.331,2200000.0
2009-12-11 08:45:00,17.37,17.428,17.267,17.387,2700000.0
2009-12-11 08:50:00,17.355,17.427,17.224,17.344,2150000.0
2009-12-11 08:55:00,17.372,17.416,17.237,17.293,2000000.0
2009-12-11 09:00:00,17.296,17.442,17.229,17.237,2600000.0
2009-12-11 09:05:00,17.39,17.458,17.246,17.399,3300000.0
2009-12-11 09:10:00,17.334,17.423,17.206,17.375,2500000.0
2009-12-11 09:15:00,17.356,17.407,17.228,17.366,2250000.0
2009-12-11 09:20:00,17.371,17.414,17.23,17.347,3000000.0
2009-12-11 09:25:00,17.255,17.43,17.227,17.386,2450000.0
2009-12-11 09:30:00,17.309,17.391,17.224,17.283,2550000.0
2009-12-11 09:35:00,17.252,17.413,17.252,17.332,2400000.0
2009-12-11 09:40:00,17.274,17.431,17.256,17.346,2500000.0
2009-12-11 09:45:00,17.278,17.423,17.227,17.372,3000000.0
2009-12-11 09:50:00,17.353,17.426,17.257,17.32,2100000.0
2009-12-11 09:55:00,17.343,17.43,17.235,17.324,2900000.0
2009-12-11 10:00:00,17.296,17.437,17.256,17.437,2350000.0
2009-12-11 10:05:00,17.372,17.43,17.275,17.392,2700000.0
2009-12-11 10:10:00,17.294,17.413,17.26,17.384,2650000.0
2009-12-11 10:15:00,17.27,17.417,17.248,17.389,2200000.0
2009-12-11 10:20:00,17.344,17.452,17.281,17.393,2550000.0
2009-12-11 10:25:00,17.307,17.46,17.286,17.419,2100000.0
2009-12-11 10:30:00,17.351,17.515,17.289,17.385,2450000.0
2009-12-11 10:35:00,17.41,17.495,17.26,17.317,2100000.0
2009-12-11 10:40:00,17.35,17.454,17.297,17.382,2000000.0
2009-12-11 10:45:00,17.314,17.455,17.308,17.44,2300000.0
2009-12-11 10:50:00,17.44,17.48,17.297,17.327,2400000.0
2009-12-11 10:55:00,17.292,17.451,17.292,17.311,1950000.0
2009-12-11 11:00:00,17.397,17.505,17.285,17.401,2450000.0
2009-12-11 11:05:00,17.326,17.434,17.267,17.395,2250000.0
2009-12-11 11:10:00,17.327,17.472,17.276,17.374,2150000.0
2009-12-11 11:15:00,17.337,17.493,17.3,17.493,2100000.0
2009-12-11 11:20:00,17.361,17.511,17.313,17.355,2250000.0
2009-12-11 11:25:00,17.386,17.54,17.322,17.35,2400000.0
2009-12-11 11:30:00,17.348,17.498,17.348,17.444,2200000.0
2009-12-11 11:35:00,17.364,17.515,17.296,17.424,2150000.0
2009-12-11 11:40:00,17.407,17.513,17.301,17.452,2550000.0
2009-12-11 11:45:00,17.372,17.503,17.33,17.358,2150000.0
2009-12-11 11:50:00,17.412,17.49,17.332,17.417,2150000.0
2009-12-11 11:55:00,17.424,17.502,17.353,17.378,2050000.0
2009-12-11 12:00:00,17.487,17.509,17.346,17.393,2700000.0
2009-12-11 12:05:00,17.481,17.508,17.349,17.455,2350000.0
2009-12-11 12:10:00,17.467,17.506,17.345,17.506,2050000.0
2009-12-11 12:15:00,17.423,17.537,17.351,17.415,2300000.0
2009-12-11 12:20:00,17.404,17.579,17.383,17.501,2950000.0
2009-12-11 12:25:00,17.521,17.553,17.403,17.553,1650000.0
2009-12-11 12:30:00,17.463,17.554,17.407,17.419,2000000.0
2009-12-11 12:35:00,17.51,17.62,17.447,17.469,2200000.0
2009-12-11 12:40:00,17.56,17.58,17.419,17.488,2250000.0
2009-12-11 12:45:00,17.507,17.607,17.39,17.477,2150000.0
2009-12-11 12:50:00,17.439,17.566,17.391,17.503,2250000.0
2009-12-11 12:55:00,17.451,17.576,17.444,17.465,2000000.0
2009-12-11 13:00:00,17.548,17.548,17.404,17.506,2250000.0
2009-12-11 13:05:00,17.396,17.555,17.396,17.466,2100000.0
2009-12-11 13:10:00,17.461,17.522,17.397,17.5,2200000.0
2009-12-11 13:15:00,17.436,17.592,17.373,17.422,2350000.0
2009-12-11 13:20:00,17.49,17.554,17.399,17.552,2200000.0
2009-12-11 13:25:00,17.526,17.593,17.364,17.446,2300000.0
2009-12-11 13:30:00,17.517,17.543,17.393,17.464,2350000.0
2009-12-11 13:35:00,17.5,17.599,17.418,17.51,2150000.0
2009-12-11 13:40:00,17.516,17.546,17.371,17.505,2650000.0
2009-12-11 13:45:00,17.493,17.535,17.371,17.426,2200000.0
2009-12-11 13:50:00,17.408,17.506,17.366,17.433,1700000.0
2009-12-11 13:55:00,17.496,17.537,17.338,17.408,1900000.0
2009-12-11 14:00:00,17.449,17.511,17.313,17.507,2000000.0
2009-12-11 14:05:00,17.466,17.515,17.332,17.48,2150000.0
2009-12-11 14:10:00,17.373,17.535,17.37,17.418,2300000.0
2009-12-11 14:15:00,17.441,17.51,17.333,17.44,2350000.0
2009-12-11 14:20:00,17.412,17.576,17.381,17.485,2550000.0
2009-12-11 14:25:00,17.45,17.53,17.383,17.495,2350000.0
2009-12-11 14:30:00,17.509,17.571,17.389,17.419,2300000.0
2009-12-11 14:35:00,17.452,17.613,17.422,17.487,2550000.0
2009-12-11 14:40:00,17.494,17.602,17.429,17.53,2450000.0
2009-12-11 14:45:00,17.521,17.589,17.419,17.42,2050000.0
2009-12-11 14:50:00,17.425,17.566,17.405,17.474,2200000.0
2009-12-11 14:55:00,17.465,17.553,17.36,17.549,2500000.0
2009-12-11 15:00:00,17.494,17.538,17.392,17.513,2000000.0
2009-12-11 15:05:00,17.512,17.528,17.375,17.503,1850000.0
2009-12-11 15:10:00,17.369,17.504,17.325,17.355,2100000.0
2009-12-11 15:15:00,17.491,17.491,17.314,17.329,2050000.0
2009-12-11 15:20:00,17.419,17.454,17.285,17.349,2850000.0
2009-12-11 15:25:00,17.422,17.424,17.275,17.341,2150000.0
2009-12-11 15:30:00,17.339,17.419,17.257,17.348,1900000.0
2009-12-11 15:35:00,17.344,17.416,17.239,17.341,2200000.0
2009-12-11 15:40:00,17.298,17.433,17.258,17.375,2350000.0
2009-12-11 15:45:00,17.308,17.454,17.281,17.444,1950000.0
2009-12-11 15:50:00,17.41,17.464,17.265,17.416,2250000.0
2009-12-11 15:55:00,17.344,17.411,17.235,17.283,1950000.0
2009-12-11 16:00:00,17.219,17.373,17.165,17.297,2500000.0
2009-12-11 16:05:00,17.29,17.382,17.161,17.295,2400000.0
2009-12-11 16:10:00,17.296,17.32,17.132,17.161,2250000.0
2009-12-11 16:15:00,17.272,17.341,17.185,17.323,2200000.0
2009-12-11 16:20:00,17.315,17.353,17.177,17.265,2300000.0
2009-12-11 16:25:00,17.215,17.319,17.14,17.208,2350000.0
2009-12-11 16:30:00,17.26,17.313,17.125,17.191,2200000.0
2009-12-11 16:35:00,17.102,17.261,17.08,17.26,2250000.0
2009-12-11 16:40:00,17.186,17.304,17.126,17.193,2350000.0
2009-12-11 16:45:00,17.14,17.261,17.098,17.101,2350000.0
2009-12-11 16:50:00,17.117,17.235,17.049,17.135,2050000.0
2009-12-11 16:55:00,17.179,17.29,17.054,17.159,2450000.0
2009-12-11 17:00:00,17.162,17.262,17.109,17.124,1950000.0
2009-12-11 17:05:00,17.146,17.217,16.977,17.122,2350000.0
2009-12-11 17:10:00,17.147,17.194,17.006,17.044,2150000.0
2009-12-11 17:15:00,17.073,17.147,16.957,17.045,2550000.0
2009-12-11 17:20:00,17.139,17.246,16.996,17.197,2100000.0
2009-12-11 17:25:00,17.204,17.224,17.045,17.221,2300000.0
2009-12-11 17:30:00,17.116,17.241,17.061,17.11,2350000.0
2009-12-11 17:35:00,17.224,17.254,17.021,17.17,2300000.0
2009-12-11 17:40:00,17.129,17.211,16.983,16.998,2800000.0
2009-12-11 17:45:00,17.05,17.145,16.962,17.061,2400000.0
2009-12-11 17:50:00,17.046,17.11,16.945,17.03,2400000.0
2009-12-11 17:55:00,17.1,17.204,17.002,17.083,2450000.0
2009-12-11 18:00:00,17.062,17.179,17.006,17.172,2200000.0
2009-12-11 18:05:00,17.132,17.162,16.95,17.008,2800000.0
2009-12-11 18:10:00,17.025,17.114,16.952,17.095,3150000.0
2009-12-11 18:15:00,16.997,17.105,16.918,16.918,3700000.0
2009-12-11 18:20:00,16.933,17.043,16.86,16.878,5500000.0
2009-12-11 18:25:00,16.836,17.013,16.776,16.872,3600000.0
2009-12-11 18:30:00,16.869,17.031,16.863,16.915,4950000.0
2009-12-11 18:35:00,16.906,16.968,16.779,16.869,3050000.0
2009-12-11 18:40:00,16.852,16.96,16.75,16.909,6850000.0
2009-12-11 18:45:00,16.906,17.008,16.811,16.954,4600000.0
2009-12-11 18:50:00,16.91,16.998,16.788,16.935,4550000.0
2009-12-11 18:55:00,16.877,16.964,16.81,16.93,4900000.0
2009-12-11 19:00:00,16.969,17.014,16.826,16.946,2300000.0
2009-12-11 19:05:00,16.934,17.039,16.869,16.915,2150000.0
2009-12-11 19:10:00,16.925,17.069,16.872,16.912,2650000.0
2009-12-11 19:15:00,16.945,17.051,16.871,17.016,1900000.0
2009-12-11 19:20:00,16.904,17.027,16.887,16.996,2150000.0
2009-12-11 19:25:00,16.94,17.031,16.849,16.855,2200000.0
2009-12-11 19:30:00,16.98,17.011,16.838,16.884,1950000.0
2009-12-11 19:35:00,16.975,17.02,16.84,16.944,2000000.0
2009-12-11 19:40:00,16.936,17.048,16.896,16.929,2250000.0
2009-12-11 19:45:00,16.906,17.028,16.898,16.997,2050000.0
2009-12-11 19:50:00,17.004,17.068,16.889,16.969,2150000.0
2009-12-11 19:55:00,16.955,17.095,16.906,16.975,2400000.0
2009-12-11 20:00:00,17.057,17.083,16.917,17.04,2350000.0
2009-12-11 20:05:00,16.996,17.038,16.872,17.009,2400000.0
2009-12-11 20:10:00,16.995,17.075,16.869,17.018,2450000.0
2009-12-11 20:15:00,16.936,17.104,16.871,17.043,2300000.0
2009-12-11 20:20:00,17.023,17.058,16.895,16.941,1950000.0
2009-12-11 20:25:00,16.904,17.091,16.904,17.028,1800000.0
2009-12-11 20:30:00,16.987,17.125,16.932,17.069,2400000.0
2009-12-11 20:35:00,17.043,17.075,16.914,17.003,2050000.0
2009-12-11 20:40:00,17.003,17.076,16.894,17.017,2150000.0
2009-12-11 20:45:00,16.934,17.041,16.904,16.981,1800000.0
2009-12-11 20:50:00,16.902,17.057,16.902,16.936,2050000.0
2009-12-11 20:55:00,16.97,17.133,16.951,17.086,1900000.0
2009-12-11 21:00:00,17.097,17.129,16.978,17.021,2900000.0
2009-12-11 21:05:00,17.096,17.152,16.996,17.055,2600000.0
2009-12-11 21:10:00,17.112,17.17,16.979,17.103,2400000.0
2009-12-11 21:15:00,17.007,17.144,16.978,17.091,2200000.0
2009-12-11 21:20:00,17.125,17.162,16.988,17.055,2600000.0
2009-12-11 21:25:00,17.043,17.132,16.945,16.981,2350000.0
2009-12-11 21:30:00,17.105,17.129,16.949,17.031,2400000.0
2009-12-11 21:35:00,17.005,17.106,16.933,17.039,1950000.0
2009-12-11 21:40:00,16.982,17.12,16.97,17.12,2200000.0
2009-12-11 21:45:00,17.069,17.141,16.957,17.117,1700000.0
2009-12-11 21:50:00,17.124,17.198,16.971,16.996,2200000.0
2009-12-11 21:55:00,17.11,17.123,16.967,17.119,2150000.0
2009-12-11 22:00:00,17.105,17.136,16.973,17.127,2350000.0
2009-12-11 22:05:00,17.086,17.152,17.002,17.057,1950000.0
2009-12-11 22:10:00,17.111,17.152,16.977,17.009,2400000.0
2009-12-11 22:15:00,17.141,17.145,16.95,17.076,2650000.0
2009-12-11 22:20:00,17.072,17.186,16.989,17.014,3100000.0
2009-12-11 22:25:00,17.11,17.157,17.018,17.099,1750000.0
2009-12-11 22:30:00,17.073,17.227,17.056,17.19,2250000.0
2009-12-11 22:35:00,17.136,17.183,17.045,17.169,2050000.0
2009-12-11 22:40:00,17.155,17.185,16.998,17.157,2550000.0
2009-12-11 22:45:00,17.105,17.137,16.983,17.042,1900000.0
2009-12-11 22:50:00,17.122,17.14,16.985,17.111,2150000.0
2009-12-11 22:55:00,17.104,17.13,16.942,17.13,2100000.0
2009-12-11 23:00:00,17.139,17.139,16.986,17.088,2150000.0
2009-12-11 23:05:00,17.154,17.171,17.012,17.119,2700000.0
2009-12-11 23:10:00,17.094,17.176,17.019,17.143,2450000.0
2009-12-11 23:15:00,17.118,17.161,17.007,17.047,800000.0
2009-12-11 23:20:00,17.098,17.166,16.98,17.126,2250000.0
2009-12-11 23:25:00,17.156,17.168,17.001,17.001,900000.0
2009-12-11 23:30:00,17.14,17.14,16.998,17.001,600000.0
2009-12-11 23:35:00,17.1,17.142,16.969,17.121,1300000.0
2009-12-11 23:40:00,16.993,17.143,16.988,17.14,1400000.0
2009-12-11 23:45:00,17.085,17.157,16.987,17.027,1950000.0
2009-12-11 23:50:00,17.014,17.143,17.007,17.102,1800000.0
2009-12-11 23:55:00,17.112,17.143,16.975,17.126,2100000.0
2009-12-14 00:00:00,17.083,17.15,16.949,17.15,3200000.0
2009-12-14 00:05:00,17.14,17.15,16.987,17.15,3300000.0
2009-12-14 00:10:00,17.079,17.2,16.948,17.19,4050000.0
2009-12-14 00:15:00,17.18,17.18,17.13,17.14,4250000.0
2009-12-14 00:20:00,17.018,17.15,16.968,17.12,2450000.0
2009-12-14 00:25:00,17.11,17.14,17.008,17.13,1600000.0
2009-12-14 00:30:00,17.092,17.144,17.005,17.061,2100000.0
2009-12-14 00:35:00,17.07,17.184,17.015,17.06,3250000.0
2009-12-14 00:40:00,17.099,17.104,16.963,17.07,2850000.0
2009-12-14 00:45:00,17.06,17.083,16.984,17.05,3200000.0
2009-12-14 00:50:00,17.088,17.104,17.01,17.087,2600000.0
2009-12-14 00:55:00,17.07,17.105,16.983,17.07,1250000.0
2009-12-14 01:00:00,17.133,17.169,16.938,17.123,3100000.0
2009-12-14 01:05:00,17.09,17.161,16.982,17.116,2800000.0
2009-12-14 01:10:00,17.059,17.171,16.967,17.139,3100000.0
2009-12-14 01:15:00,17.16,17.187,16.971,17.049,4550000.0
2009-12-14 01:20:00,17.109,17.156,17.001,17.096,2850000.0
2009-12-14 01:25:00,17.033,17.18,16.964,17.092,1900000.0
2009-12-14 01:30:00,17.134,17.157,16.911,17.083,2750000.0
2009-12-14 01:35:00,16.999,17.095,16.893,17.034,3950000.0
2009-12-14 01:40:00,17.018,17.088,16.914,17.072,3400000.0
2009-12-14 01:45:00,16.94,17.136,16.907,17.02,3700000.0
2009-12-14 01:50:00,17.04,17.074,16.914,17.026,2950000.0
2009-12-14 01:55:00,17.018,17.078,16.921,17.046,2600000.0
2009-12-14 02:00:00,17.17,17.17,16.959,17.072,2700000.0
2009-12-14 02:05:00,17.085,17.133,16.928,17.12,2950000.0
2009-12-14 02:10:00,17.039,17.214,16.979,17.021,3700000.0
2009-12-14 02:15:00,17.155,17.189,17.019,17.106,3400000.0
2009-12-14 02:20:00,17.153,17.179,16.963,17.042,3950000.0
2009-12-14 02:25:00,17.133,17.199,17.026,17.178,2750000.0
2009-12-14 02:30:00,17.151,17.214,17.029,17.114,1900000.0
2009-12-14 02:35:00,17.178,17.194,17.04,17.158,2850000.0
2009-12-14 02:40:00,17.099,17.194,16.992,17.154,4550000.0
2009-12-14 02:45:00,17.144,17.22,17.03,17.09,3100000.0
2009-12-14 02:50:00,17.142,17.238,17.04,17.12,2800000.0
2009-12-14 02:55:00,17.178,17.196,17.003,17.161,3100000.0
2009-12-14 03:00:00,17.132,17.191,17.028,17.083,2000000.0
2009-12-14 03:05:00,17.169,17.231,17.078,17.211,3000000.0
2009-12-14 03:10:00,17.232,17.297,17.099,17.251,2000000.0
2009-12-14 03:15:00,17.257,17.257,17.075,17.233,3050000.0
2009-12-14 03:20:00,17.174,17.281,17.088,17.22,2000000.0
2009-12-14 03:25:00,17.196,17.271,17.108,17.21,2000000.0
2009-12-14 03:30:00,17.186,17.241,17.076,17.178,1050000.0
2009-12-14 03:35:00,17.194,17.295,17.079,17.178,2500000.0
2009-12-14 03:40:00,17.245,17.284,17.09,17.179,2100000.0
2009-12-14 03:45:00,17.205,17.321,17.064,17.22,2650000.0
2009-12-14 03:50:00,17.25,17.256,17.085,17.227,1950000.0
2009-12-14 03:55:00,17.179,17.244,17.059,17.218,2950000.0
2009-12-14 04:00:00,17.248,17.257,17.071,17.219,2100000.0
2009-12-14 04:05:00,17.219,17.284,17.111,17.164,2150000.0
2009-12-14 04:10:00,17.163,17.316,17.114,17.213,1950000.0
2009-12-14 04:15:00,17.269,17.27,17.109,17.123,1700000.0
2009-12-14 04:20:00,17.246,17.268,17.124,17.264,2050000.0
2009-12-14 04:25:00,17.126,17.294,17.114,17.211,2100000.0
2009-12-14 04:30:00,17.166,17.283,17.122,17.271,1600000.0
2009-12-14 04:35:00,17.207,17.28,17.067,17.177,2250000.0
2009-12-14 04:40:00,17.101,17.253,17.083,17.186,1950000.0
2009-12-14 04:45:00,17.239,17.261,17.091,17.17,3500000.0
2009-12-14 04:50:00,17.124,17.242,17.081,17.232,3050000.0
2009-12-14 04:55:00,17.179,17.249,17.09,17.249,2650000.0
2009-12-14 05:00:00,17.238,17.316,17.107,17.263,2050000.0
2009-12-14 05:05:00,17.261,17.306,17.126,17.275,2100000.0
2009-12-14 05:10:00,17.169,17.264,17.107,17.196,1750000.0
2009-12-14 05:15:00,17.231,17.261,17.07,17.201,2350000.0
2009-12-14 05:20:00,17.211,17.215,17.058,17.167,2050000.0
2009-12-14 05:25:00,17.211,17.22,17.077,17.088,2250000.0
2009-12-14 05:30:00,17.144,17.229,17.064,17.166,1750000.0
2009-12-14 05:35:00,17.073,17.228,17.073,17.11,2950000.0
2009-12-14 05:40:00,17.14,17.268,17.002,17.174,2650000.0
2009-12-14 05:45:00,17.041,17.29,17.041,17.193,3350000.0
2009-12-14 05:50:00,17.11,17.198,17.038,17.124,1950000.0
2009-12-14 05:55:00,17.195,17.219,17.05,17.216,2350000.0
2009-12-14 06:00:00,17.203,17.217,17.067,17.217,2150000.0
2009-12-14 06:05:00,17.095,17.234,17.018,17.153,2200000.0
2009-12-14 06:10:00,17.199,17.199,17.03,17.148,1550000.0
2009-12-14 06:15:00,17.169,17.208,17.051,17.096,2200000.0
2009-12-14 06:20:00,17.135,17.25,17.069,17.136,1800000.0
2009-12-14 06:25:00,17.171,17.31,17.101,17.266,2400000.0
2009-12-14 06:30:00,17.19,17.295,17.137,17.219,2050000.0
2009-12-14 06:35:00,17.183,17.298,17.119,17.256,2600000.0
2009-12-14 06:40:00,17.232,17.279,17.077,17.152,2200000.0
2009-12-14 06:45:00,17.215,17.285,17.096,17.23,2400000.0
2009-12-14 06:50:00,17.231,17.287,17.08,17.247,2350000.0
2009-12-14 06:55:00,17.145,17.308,17.101,17.242,2900000.0
2009-12-14 07:00:00,17.222,17.276,17.112,17.174,1900000.0
2009-12-14 07:05:00,17.18,17.308,17.128,17.128,1700000.0
2009-12-14 07:10:00,17.191,17.271,17.114,17.217,1700000.0
2009-12-14 07:15:00,17.256,17.281,17.11,17.201,2150000.0
2009-12-14 07:20:00,17.194,17.289,17.123,17.251,2050000.0
2009-12-14 07:25:00,17.241,17.3,17.099,17.199,2400000.0
2009-12-14 07:30:00,17.217,17.296,17.134,17.134,1800000.0
2009-12-14 07:35:00,17.164,17.32,17.155,17.268,1800000.0
2009-12-14 07:40:00,17.27,17.309,17.132,17.196,2300000.0
2009-12-14 07:45:00,17.302,17.302,17.135,17.242,2450000.0
2009-12-14 07:50:00,17.265,17.321,17.146,17.246,2400000.0
2009-12-14 07:55:00,17.28,17.333,17.127,17.275,2350000.0
2009-12-14 08:00:00,17.194,17.331,17.134,17.187,2400000.0
2009-12-14 08:05:00,17.2,17.324,17.159,17.294,2150000.0
2009-12-14 08:10:00,17.297,17.326,17.214,17.22,1900000.0
2009-12-14 08:15:00,17.213,17.342,17.155,17.209,2250000.0
2009-12-14 08:20:00,17.225,17.349,17.184,17.315,2000000.0
2009-12-14 08:25:00,17.216,17.346,17.185,17.325,1950000.0
2009-12-14 08:30:00,17.235,17.368,17.18,17.23,2200000.0
2009-12-14 08:35:00,17.292,17.366,17.166,17.166,2150000.0
2009-12-14 08:40:00,17.271,17.297,17.116,17.206,1900000.0
2009-12-14 08:45:00,17.186,17.332,17.139,17.169,2650000.0
2009-12-14 08:50:00,17.229,17.301,17.13,17.197,2150000.0
2009-12-14 08:55:00,17.218,17.303,17.166,17.303,2050000.0
2009-12-14 09:00:00,17.289,17.313,17.173,17.197,4800000.0
2009-12-14 09:05:00,17.244,17.307,17.168,17.229,4250000.0
2009-12-14 09:10:00,17.257,17.318,17.165,17.229,4450000.0
2009-12-14 09:15:00,17.253,17.31,17.154,17.229,6850000.0
2009-12-14 09:20:00,17.222,17.305,17.141,17.214,3050000.0
2009-12-14 09:25:00,17.204,17.327,17.153,17.161,4950000.0
2009-12-14 09:30:00,17.155,17.3,17.101,17.153,3600000.0
2009-12-14 09:35:00,17.139,17.292,17.115,17.159,5500000.0
2009-12-14 09:40:00,17.133,17.293,17.133,17.193,3700000.0
2009-12-14 09:45:00,17.279,17.366,17.156,17.263,3150000.0
2009-12-14 09:50:00,17.202,17.324,17.124,17.23,2800000.0
2009-12-14 09:55:00,17.281,17.281,17.133,17.181,2200000.0
2009-12-14 10:00:00,17.176,17.316,17.149,17.272,2450000.0
2009-12-14 10:05:00,17.221,17.281,17.134,17.222,2400000.0
2009-12-14 10:10:00,17.222,17.264,17.107,17.185,2400000.0
2009-12-14 10:15:00,17.082,17.262,17.065,17.209,2800000.0
2009-12-14 10:20:00,17.234,17.282,17.078,17.273,2300000.0
2009-12-14 10:25:00,17.17,17.275,17.115,17.151,2350000.0
2009-12-14 10:30:00,17.26,17.294,17.111,17.266,2300000.0
2009-12-14 10:35:00,17.23,17.279,17.101,17.25,2100000.0
2009-12-14 10:40:00,17.183,17.284,17.091,17.231,1700000.0
2009-12-14 10:45:00,17.143,17.269,17.116,17.246,2150000.0
2009-12-14 10:50:00,17.22,17.251,17.092,17.185,2350000.0
2009-12-14 10:55:00,17.183,17.323,17.135,17.193,1950000.0
2009-12-14 11:00:00,17.143,17.263,17.11,17.23,2450000.0
2009-12-14 11:05:00,17.197,17.275,17.06,17.144,2050000.0
2009-12-14 11:10:00,17.117,17.289,17.117,17.183,2350000.0
2009-12-14 11:15:00,17.204,17.278,17.123,17.177,2350000.0
2009-12-14 11:20:00,17.232,17.276,17.097,17.124,2250000.0
2009-12-14 11:25:00,17.219,17.262,17.056,17.233,2200000.0
2009-12-14 11:30:00,17.155,17.247,17.094,17.144,2350000.0
2009-12-14 11:35:00,17.194,17.248,17.071,17.212,2300000.0
2009-12-14 11:40:00,17.231,17.261,17.076,17.204,2200000.0
2009-12-14 11:45:00,17.094,17.241,17.089,17.224,2250000.0
2009-12-14 11:50:00,17.236,17.289,17.09,17.226,2400000.0
2009-12-14 11:55:00,17.216,17.246,17.093,17.094,2500000.0
2009-12-14 12:00:00,17.154,17.258,17.1,17.185,1950000.0
2009-12-14 12:05:00,17.245,17.28,17.085,17.211,2250000.0
2009-12-14 12:10:00,17.244,17.267,17.109,17.126,2050000.0
2009-12-14 12:15:00,17.197,17.246,17.092,17.13,2350000.0
2009-12-14 12:20:00,17.183,17.244,17.064,17.194,2200000.0
2009-12-14 12:25:00,17.181,17.224,17.062,17.114,1900000.0
2009-12-14 12:30:00,17.126,17.217,17.07,17.213,2150000.0
2009-12-14 12:35:00,17.109,17.284,17.053,17.166,2850000.0
2009-12-14 12:40:00,17.062,17.214,17.035,17.189,2050000.0
2009-12-14 12:45:00,17.089,17.214,17.0,17.057,2100000.0
2009-12-14 12:50:00,17.191,17.22,17.034,17.171,1850000.0
2009-12-14 12:55:00,17.155,17.218,17.028,17.12,2000000.0
2009-12-14 13:00:00,17.176,17.176,16.994,17.059,2400000.0
2009-12-14 13:05:00,17.08,17.173,16.996,17.047,2200000.0
2009-12-14 13:10:00,17.011,17.159,16.992,17.093,2050000.0
2009-12-14 13:15:00,17.087,17.2,16.974,17.071,2450000.0
2009-12-14 13:20:00,17.055,17.168,17.007,17.05,2550000.0
2009-12-14 13:25:00,17.036,17.196,17.031,17.137,2300000.0
2009-12-14 13:30:00,17.127,17.175,17.005,17.073,2350000.0
2009-12-14 13:35:00,17.112,17.157,16.971,17.051,2550000.0
2009-12-14 13:40:00,17.054,17.133,16.981,17.077,2350000.0
2009-12-14 13:45:00,17.046,17.156,16.998,17.049,2300000.0
2009-12-14 13:50:00,17.126,17.169,16.976,17.131,2150000.0
2009-12-14 13:55:00,17.173,17.182,17.025,17.103,2000000.0
2009-12-14 14:00:00,17.111,17.22,17.005,17.15,2050000.0
2009-12-14 14:05:00,17.085,17.173,17.035,17.068,1700000.0
2009-12-14 14:10:00,17.097,17.226,17.036,17.169,2200000.0
2009-12-14 14:15:00,17.175,17.215,17.066,17.198,2650000.0
2009-12-14 14:20:00,17.173,17.202,17.037,17.141,2150000.0
2009-12-14 14:25:00,17.096,17.248,17.058,17.143,2350000.0
2009-12-14 14:30:00,17.047,17.2,17.013,17.178,2300000.0
2009-12-14 14:35:00,17.201,17.229,17.069,17.176,2200000.0
2009-12-14 14:40:00,17.143,17.261,17.029,17.093,2350000.0
2009-12-14 14:45:00,17.141,17.202,17.038,17.14,2200000.0
2009-12-14 14:50:00,17.114,17.21,17.04,17.067,2100000.0
2009-12-14 14:55:00,17.156,17.19,17.022,17.174,2250000.0
2009-12-14 15:00:00,17.082,17.203,17.061,17.088,2000000.0
2009-12-14 15:05:00,17.157,17.227,17.084,17.14,2250000.0
2009-12-14 15:10:00,17.149,17.273,17.069,17.207,2150000.0
2009-12-14 15:15:00,17.138,17.251,17.073,17.229,2250000.0
2009-12-14 15:20:00,17.099,17.218,17.028,17.129,2200000.0
2009-12-14 15:25:00,17.052,17.19,17.04,17.103,2000000.0
2009-12-14 15:30:00,17.21,17.21,17.035,17.172,1900000.0
2009-12-14 15:35:00,17.143,17.172,17.03,17.03,2950000.0
2009-12-14 15:40:00,17.098,17.235,17.021,17.1,2300000.0
2009-12-14 15:45:00,17.188,17.192,17.014,17.132,2050000.0
2009-12-14 15:50:00,17.118,17.172,17.029,17.156,2350000.0
2009-12-14 15:55:00,17.06,17.186,17.019,17.149,2700000.0
2009-12-14 16:00:00,17.041,17.217,17.023,17.127,2050000.0
2009-12-14 16:05:00,17.096,17.211,17.055,17.125,2150000.0
2009-12-14 16:10:00,17.073,17.238,17.073,17.115,2150000.0
2009-12-14 16:15:00,17.198,17.245,17.078,17.132,2550000.0
2009-12-14 16:20:00,17.144,17.223,17.015,17.094,2150000.0
2009-12-14 16:25:00,17.186,17.229,17.09,17.108,2200000.0
2009-12-14 16:30:00,17.096,17.254,17.071,17.118,2400000.0
2009-12-14 16:35:00,17.093,17.204,17.03,17.095,2250000.0
2009-12-14 16:40:00,17.188,17.218,17.043,17.085,2100000.0
2009-12-14 16:45:00,17.104,17.212,17.065,17.084,2150000.0
2009-12-14 16:50:00,17.164,17.271,17.039,17.149,2250000.0
2009-12-14 16:55:00,17.211,17.281,17.058,17.192,2450000.0
2009-12-14 17:00:00,17.134,17.258,17.107,17.112,1950000.0
2009-12-14 17:05:00,17.138,17.271,17.107,17.202,2400000.0
2009-12-14 17:10:00,17.228,17.3,17.097,17.111,2300000.0
2009-12-14 17:15:00,17.158,17.225,17.032,17.102,2000000.0
2009-12-14 17:20:00,17.058,17.217,17.038,17.151,2100000.0
2009-12-14 17:25:00,17.11,17.22,17.038,17.099,2450000.0
2009-12-14 17:30:00,17.174,17.233,17.063,17.088,2100000.0
2009-12-14 17:35:00,17.178,17.211,16.981,17.067,2400000.0
2009-12-14 17:40:00,17.164,17.221,17.048,17.06,2200000.0
2009-12-14 17:45:00,17.18,17.242,17.076,17.13,2650000.0
2009-12-14 17:50:00,17.211,17.294,17.091,17.213,2700000.0
2009-12-14 17:55:00,17.276,17.276,17.089,17.127,2350000.0
2009-12-14 18:00:00,17.152,17.27,17.095,17.168,2900000.0
2009-12-14 18:05:00,17.138,17.302,17.061,17.227,2100000.0
2009-12-14 18:10:00,17.221,17.28,17.117,17.117,3000000.0
2009-12-14 18:15:00,17.198,17.291,17.142,17.162,2500000.0
2009-12-14 18:20:00,17.202,17.31,17.123,17.15,2400000.0
2009-12-14 18:25:00,17.193,17.306,17.13,17.209,2550000.0
2009-12-14 18:30:00,17.309,17.351,17.157,17.157,2500000.0
2009-12-14 18:35:00,17.307,17.342,17.145,17.302,3000000.0
2009-12-14 18:40:00,17.302,17.35,17.175,17.333,2250000.0
2009-12-14 18:45:00,17.358,17.359,17.16,17.243,2500000.0
2009-12-14 18:50:00,17.305,17.342,17.145,17.298,3300000.0
2009-12-14 18:55:00,17.176,17.314,17.148,17.21,2600000.0
2009-12-14 19:00:00,17.239,17.319,17.161,17.276,2000000.0
2009-12-14 19:05:00,17.248,17.361,17.15,17.263,2150000.0
2009-12-14 19:10:00,17.3,17.369,17.142,17.268,2700000.0
2009-12-14 19:15:00,17.245,17.333,17.182,17.264,2200000.0
2009-12-14 19:20:00,17.217,17.308,17.103,17.266,2100000.0
2009-12-14 19:25:00,17.179,17.343,17.146,17.146,2250000.0
2009-12-14 19:30:00,17.242,17.384,17.13,17.236,2750000.0
2009-12-14 19:35:00,17.226,17.328,17.115,17.214,2400000.0
2009-12-14 19:40:00,17.165,17.289,17.132,17.28,2600000.0
2009-12-14 19:45:00,17.177,17.309,17.159,17.216,2250000.0
2009-12-14 19:50:00,17.21,17.292,17.139,17.203,2650000.0
2009-12-14 19:55:00,17.184,17.297,17.137,17.277,2150000.0
2009-12-14 20:00:00,17.25,17.307,17.096,17.233,3400000.0
2009-12-14 20:05:00,17.276,17.332,17.161,17.185,3400000.0
2009-12-14 20:10:00,17.252,17.312,17.128,17.149,3200000.0
2009-12-14 20:15:00,17.129,17.285,17.129,17.204,2400000.0
2009-12-14 20:20:00,17.234,17.28,17.135,17.28,2150000.0
2009-12-14 20:25:00,17.178,17.32,17.158,17.27,2250000.0
2009-12-14 20:30:00,17.255,17.309,17.177,17.299,2000000.0
2009-12-14 20:35:00,17.238,17.302,17.155,17.197,2050000.0
2009-12-14 20:40:00,17.222,17.314,17.131,17.268,3250000.0
2009-12-14 20:45:00,17.251,17.353,17.162,17.241,3150000.0
2009-12-14 20:50:00,17.282,17.365,17.154,17.243,2550000.0
2009-12-14 20:55:00,17.319,17.361,17.167,17.247,2250000.0
2009-12-14 21:00:00,17.3,17.38,17.178,17.204,2700000.0
2009-12-14 21:05:00,17.322,17.335,17.169,17.22,2250000.0
2009-12-14 21:10:00,17.191,17.338,17.191,17.267,2000000.0
2009-12-14 21:15:00,17.324,17.37,17.148,17.37,2600000.0
2009-12-14 21:20:00,17.331,17.389,17.213,17.22,2400000.0
2009-12-14 21:25:00,17.26,17.339,17.187,17.31,2200000.0
2009-12-14 21:30:00,17.289,17.343,17.178,17.282,2200000.0
2009-12-14 21:35:00,17.223,17.354,17.158,17.247,2500000.0
2009-12-14 21:40:00,17.312,17.356,17.201,17.302,2150000.0
2009-12-14 21:45:00,17.31,17.36,17.187,17.265,2250000.0
2009-12-14 21:50:00,17.313,17.354,17.18,17.18,2350000.0
2009-12-14 21:55:00,17.288,17.333,17.126,17.246,2450000.0
2009-12-14 22:00:00,17.285,17.32,17.19,17.201,1950000.0
2009-12-14 22:05:00,17.32,17.334,17.172,17.255,2450000.0
2009-12-14 22:10:00,17.335,17.359,17.186,17.285,2200000.0
2009-12-14 22:15:00,17.339,17.359,17.182,17.328,2550000.0
2009-12-14 22:20:00,17.321,17.388,17.221,17.355,2900000.0
2009-12-14 22:25:00,17.339,17.4,17.194,17.321,1950000.0
2009-12-14 22:30:00,17.298,17.38,17.203,17.281,2300000.0
2009-12-14 22:35:00,17.346,17.354,17.206,17.296,2150000.0
2009-12-14 22:40:00,17.214,17.371,17.183,17.261,2650000.0
2009-12-14 22:45:00,17.335,17.347,17.184,17.236,2450000.0
2009-12-14 22:50:00,17.241,17.394,17.187,17.256,2200000.0
2009-12-14 22:55:00,17.279,17.39,17.183,17.247,2300000.0
2009-12-14 23:00:00,17.346,17.4,17.223,17.38,2150000.0
2009-12-14 23:05:00,17.327,17.38,17.202,17.264,2000000.0
2009-12-14 23:10:00,17.217,17.332,17.208,17.212,1350000.0
2009-12-14 23:15:00,17.306,17.38,17.221,17.317,1650000.0
2009-12-14 23:20:00,17.284,17.347,17.192,17.327,1800000.0
2009-12-14 23:25:00,17.224,17.358,17.178,17.263,2050000.0
2009-12-14 23:30:00,17.322,17.341,17.156,17.335,2150000.0
2009-12-14 23:35:00,17.321,17.43,17.211,17.359,1950000.0
2009-12-14 23:40:00,17.229,17.39,17.206,17.355,3250000.0
2009-12-14 23:45:00,17.38,17.38,17.259,17.358,1400000.0
2009-12-14 23:50:00,17.315,17.39,17.241,17.39,2150000.0
2009-12-14 23:55:00,17.265,17.39,17.207,17.282,2200000.0
2009-12-15 00:00:00,17.343,17.364,17.157,17.227,1750000.0
2009-12-15 00:05:00,17.339,17.41,17.163,17.32,2250000.0
2009-12-15 00:10:00,17.303,17.416,17.225,17.245,2000000.0
2009-12-15 00:15:00,17.344,17.404,17.248,17.38,2000000.0
2009-12-15 00:20:00,17.254,17.4,17.238,17.39,3150000.0
2009-12-15 00:25:00,17.38,17.4,17.38,17.38,3500000.0
2009-12-15 00:30:00,17.331,17.4,17.228,17.38,2500000.0
2009-12-15 00:35:00,17.38,17.38,17.235,17.238,1200000.0
2009-12-15 00:40:00,17.273,17.403,17.198,17.261,1300000.0
2009-12-15 00:45:00,17.299,17.39,17.186,17.309,1750000.0
2009-12-15 00:50:00,17.341,17.408,17.278,17.39,2700000.0
2009-12-15 00:55:00,17.323,17.411,17.285,17.4,3400000.0
2009-12-15 01:00:00,17.233,17.417,17.192,17.271,4500000.0
2009-12-15 01:05:00,17.386,17.43,17.237,17.285,3250000.0
2009-12-15 01:10:00,17.394,17.428,17.221,17.221,3750000.0
2009-12-15 01:15:00,17.34,17.408,17.247,17.37,3350000.0
2009-12-15 01:20:00,17.34,17.421,17.25,17.319,2250000.0
2009-12-15 01:25:00,17.335,17.421,17.188,17.206,3500000.0
2009-12-15 01:30:00,17.363,17.442,17.217,17.344,3450000.0
2009-12-15 01:35:00,17.314,17.393,17.24,17.318,2100000.0
2009-12-15 01:40:00,17.254,17.404,17.197,17.37,3300000.0
2009-12-15 01:45:00,17.398,17.398,17.239,17.33,2050000.0
2009-12-15 01:50:00,17.362,17.428,17.203,17.293,3400000.0
2009-12-15 01:55:00,17.309,17.416,17.24,17.348,1550000.0
2009-12-15 02:00:00,17.36,17.386,17.242,17.325,2700000.0
2009-12-15 02:05:00,17.278,17.376,17.211,17.371,2800000.0
2009-12-15 02:10:00,17.324,17.388,17.181,17.229,3700000.0
2009-12-15 02:15:00,17.343,17.357,17.154,17.312,3400000.0
2009-12-15 02:20:00,17.366,17.423,17.22,17.287,3950000.0
2009-12-15 02:25:00,17.327,17.396,17.202,17.371,2950000.0
2009-12-15 02:30:00,17.315,17.361,17.195,17.266,1850000.0
2009-12-15 02:35:00,17.365,17.37,17.185,17.299,3300000.0
2009-12-15 02:40:00,17.254,17.347,17.146,17.309,3500000.0
2009-12-15 02:45:00,17.29,17.371,17.162,17.26,2700000.0
2009-12-15 02:50:00,17.223,17.367,17.211,17.285,2950000.0
2009-12-15 02:55:00,17.255,17.364,17.2,17.357,2850000.0
2009-12-15 03:00:00,17.361,17.361,17.183,17.223,1850000.0
2009-12-15 03:05:00,17.324,17.359,17.221,17.338,2350000.0
2009-12-15 03:10:00,17.254,17.355,17.202,17.253,1650000.0
2009-12-15 03:15:00,17.4,17.41,17.193,17.341,2650000.0
2009-12-15 03:20:00,17.341,17.39,17.215,17.38,1000000.0
2009-12-15 03:25:00,17.316,17.391,17.206,17.336,1700000.0
2009-12-15 03:30:00,17.338,17.375,17.197,17.314,1650000.0
2009-12-15 03:35:00,17.261,17.356,17.22,17.266,1850000.0
2009-12-15 03:40:00,17.313,17.41,17.227,17.41,1400000.0
2009-12-15 03:45:00,17.346,17.424,17.233,17.39,1350000.0
2009-12-15 03:50:00,17.341,17.379,17.188,17.355,2050000.0
2009-12-15 03:55:00,17.259,17.384,17.213,17.335,2450000.0
2009-12-15 04:00:00,17.346,17.354,17.211,17.269,1750000.0
2009-12-15 04:05:00,17.4,17.416,17.233,17.256,3250000.0
2009-12-15 04:10:00,17.241,17.433,17.235,17.282,1900000.0
2009-12-15 04:15:00,17.27,17.447,17.217,17.259,2350000.0
2009-12-15 04:20:00,17.366,17.451,17.207,17.347,2300000.0
2009-12-15 04:25:00,17.331,17.388,17.237,17.351,2250000.0
2009-12-15 04:30:00,17.238,17.373,17.211,17.354,1850000.0
2009-12-15 04:35:00,17.288,17.401,17.231,17.344,1450000.0
2009-12-15 04:40:00,17.259,17.44,17.259,17.36,1850000.0
2009-12-15 04:45:00,17.386,17.424,17.247,17.335,4500000.0
2009-12-15 04:50:00,17.304,17.43,17.215,17.42,2100000.0
2009-12-15 04:55:00,17.245,17.42,17.225,17.382,2150000.0
2009-12-15 05:00:00,17.368,17.384,17.235,17.382,1350000.0
2009-12-15 05:05:00,17.369,17.389,17.193,17.349,2150000.0
2009-12-15 05:10:00,17.356,17.419,17.245,17.353,1850000.0
2009-12-15 05:15:00,17.371,17.4,17.21,17.359,2300000.0
2009-12-15 05:20:00,17.375,17.421,17.228,17.328,1850000.0
2009-12-15 05:25:00,17.387,17.428,17.276,17.285,2250000.0
2009-12-15 05:30:00,17.331,17.403,17.252,17.354,1850000.0
2009-12-15 05:35:00,17.256,17.408,17.245,17.38,2250000.0
2009-12-15 05:40:00,17.332,17.426,17.243,17.372,2500000.0
2009-12-15 05:45:00,17.254,17.397,17.245,17.391,2600000.0
2009-12-15 05:50:00,17.336,17.453,17.286,17.352,1750000.0
2009-12-15 05:55:00,17.37,17.412,17.279,17.412,2400000.0
2009-12-15 06:00:00,17.414,17.414,17.272,17.377,2000000.0
2009-12-15 06:05:00,17.296,17.411,17.266,17.369,1950000.0
2009-12-15 06:10:00,17.404,17.471,17.243,17.368,1800000.0
2009-12-15 06:15:00,17.423,17.428,17.289,17.309,2150000.0
2009-12-15 06:20:00,17.349,17.406,17.261,17.301,1800000.0
2009-12-15 06:25:00,17.327,17.433,17.283,17.374,2400000.0
2009-12-15 06:30:00,17.277,17.411,17.251,17.257,1900000.0
2009-12-15 06:35:00,17.35,17.422,17.238,17.373,2350000.0
2009-12-15 06:40:00,17.414,17.416,17.214,17.243,2200000.0
2009-12-15 06:45:00,17.311,17.372,17.178,17.282,2200000.0
2009-12-15 06:50:00,17.317,17.36,17.196,17.315,2200000.0
2009-12-15 06:55:00,17.256,17.427,17.228,17.34,2900000.0
2009-12-15 07:00:00,17.322,17.375,17.217,17.248,1900000.0
2009-12-15 07:05:00,17.258,17.398,17.21,17.33,1700000.0
2009-12-15 07:10:00,17.276,17.348,17.183,17.31,1650000.0
2009-12-15 07:15:00,17.362,17.362,17.192,17.263,2150000.0
2009-12-15 07:20:00,17.255,17.342,17.189,17.321,2200000.0
2009-12-15 07:25:00,17.293,17.332,17.151,17.22,2150000.0
2009-12-15 07:30:00,17.266,17.339,17.191,17.213,1800000.0
2009-12-15 07:35:00,17.211,17.343,17.154,17.27,1800000.0
2009-12-15 07:40:00,17.197,17.307,17.138,17.202,2100000.0
2009-12-15 07:45:00,17.303,17.343,17.126,17.264,2450000.0
2009-12-15 07:50:00,17.28,17.337,17.16,17.261,2400000.0
2009-12-15 07:55:00,17.319,17.336,17.149,17.199,2350000.0
2009-12-15 08:00:00,17.206,17.358,17.141,17.197,2400000.0
2009-12-15 08:05:00,17.3,17.327,17.214,17.292,2550000.0
2009-12-15 08:10:00,17.289,17.337,17.187,17.187,2000000.0
2009-12-15 08:15:00,17.257,17.365,17.161,17.189,2250000.0
2009-12-15 08:20:00,17.192,17.318,17.154,17.265,2000000.0
2009-12-15 08:25:00,17.163,17.311,17.122,17.287,1850000.0
2009-12-15 08:30:00,17.178,17.295,17.159,17.203,2200000.0
2009-12-15 08:35:00,17.235,17.325,17.123,17.158,2150000.0
2009-12-15 08:40:00,17.287,17.289,17.123,17.196,1800000.0
2009-12-15 08:45:00,17.177,17.319,17.104,17.131,2750000.0
2009-12-15 08:50:00,17.186,17.309,17.149,17.27,2000000.0
2009-12-15 08:55:00,17.22,17.3,17.147,17.282,2200000.0
2009-12-15 09:00:00,17.251,17.289,17.158,17.195,4800000.0
2009-12-15 09:05:00,17.223,17.292,17.178,17.19,4300000.0
2009-12-15 09:10:00,17.237,17.286,17.149,17.254,4400000.0
2009-12-15 09:15:00,17.27,17.316,17.147,17.215,7950000.0
2009-12-15 09:20:00,17.133,17.292,17.131,17.205,3050000.0
2009-12-15 09:25:00,17.21,17.299,17.158,17.179,4900000.0
2009-12-15 09:30:00,17.166,17.303,17.123,17.161,3600000.0
2009-12-15 09:35:00,17.172,17.325,17.145,17.195,5500000.0
2009-12-15 09:40:00,17.162,17.275,17.123,17.18,3700000.0
2009-12-15 09:45:00,17.27,17.276,17.1,17.168,3150000.0
2009-12-15 09:50:00,17.141,17.268,17.094,17.217,2800000.0
2009-12-15 09:55:00,17.247,17.262,17.104,17.153,2200000.0
2009-12-15 10:00:00,17.157,17.285,17.114,17.25,2450000.0
2009-12-15 10:05:00,17.209,17.288,17.124,17.218,2400000.0
2009-12-15 10:10:00,17.202,17.285,17.083,17.185,2400000.0
2009-12-15 10:15:00,17.137,17.283,17.079,17.151,2800000.0
2009-12-15 10:20:00,17.243,17.251,17.074,17.217,2300000.0
2009-12-15 10:25:00,17.117,17.214,17.061,17.112,2350000.0
2009-12-15 10:30:00,17.208,17.235,17.042,17.228,2300000.0
2009-12-15 10:35:00,17.191,17.236,17.065,17.198,2100000.0
2009-12-15 10:40:00,17.11,17.226,17.05,17.067,2450000.0
2009-12-15 10:45:00,17.059,17.199,17.036,17.197,2150000.0
2009-12-15 10:50:00,17.178,17.229,17.042,17.127,2350000.0
2009-12-15 10:55:00,17.109,17.241,17.058,17.114,1950000.0
2009-12-15 11:00:00,17.102,17.216,17.082,17.189,2450000.0
2009-12-15 11:05:00,17.162,17.225,17.042,17.115,2050000.0
2009-12-15 11:10:00,17.094,17.246,17.056,17.1,2350000.0
2009-12-15 11:15:00,17.139,17.22,17.055,17.107,2350000.0
2009-12-15 11:20:00,17.187,17.214,17.075,17.095,2300000.0
2009-12-15 11:25:00,17.16,17.209,17.001,17.178,2200000.0
2009-12-15 11:30:00,17.095,17.182,17.016,17.106,2350000.0
2009-12-15 11:35:00,17.143,17.212,17.042,17.18,2300000.0
2009-12-15 11:40:00,17.181,17.203,17.055,17.15,2200000.0
2009-12-15 11:45:00,17.031,17.201,17.031,17.197,2250000.0
2009-12-15 11:50:00,17.187,17.216,17.057,17.173,2400000.0
2009-12-15 11:55:00,17.163,17.206,17.028,17.033,2500000.0
2009-12-15 12:00:00,17.096,17.176,17.024,17.1,1950000.0
2009-12-15 12:05:00,17.164,17.192,17.039,17.13,2250000.0
2009-12-15 12:10:00,17.169,17.241,17.0,17.0,2050000.0
2009-12-15 12:15:00,17.097,17.149,16.988,17.061,2300000.0
2009-12-15 12:20:00,17.072,17.158,16.99,17.107,2200000.0
2009-12-15 12:25:00,17.147,17.188,17.025,17.106,1900000.0
2009-12-15 12:30:00,17.094,17.178,17.013,17.143,2150000.0
2009-12-15 12:35:00,17.064,17.199,17.015,17.077,2850000.0
2009-12-15 12:40:00,16.973,17.122,16.948,17.119,2050000.0
2009-12-15 12:45:00,16.976,17.14,16.965,17.027,2100000.0
2009-12-15 12:50:00,17.16,17.178,16.977,17.133,1850000.0
2009-12-15 12:55:00,17.119,17.181,16.986,17.103,2000000.0
2009-12-15 13:00:00,17.143,17.144,16.962,17.018,2250000.0
2009-12-15 13:05:00,17.072,17.118,16.956,16.995,2300000.0
2009-12-15 13:10:00,16.999,17.17,16.98,17.128,2050000.0
2009-12-15 13:15:00,17.119,17.188,16.996,17.053,2450000.0
2009-12-15 13:20:00,17.046,17.167,16.993,17.036,2550000.0
2009-12-15 13:25:00,16.993,17.152,16.983,17.106,2300000.0
2009-12-15 13:30:00,17.101,17.14,16.987,17.05,2350000.0
2009-12-15 13:35:00,17.076,17.149,16.966,17.055,2550000.0
2009-12-15 13:40:00,17.079,17.165,16.998,17.09,2350000.0
2009-12-15 13:45:00,17.043,17.182,17.003,17.014,2100000.0
2009-12-15 13:50:00,17.132,17.189,17.035,17.073,2250000.0
2009-12-15 13:55:00,17.173,17.173,16.996,17.114,2050000.0
2009-12-15 14:00:00,17.063,17.158,16.998,17.145,2250000.0
2009-12-15 14:05:00,17.102,17.178,17.025,17.062,1950000.0
2009-12-15 14:10:00,17.115,17.171,17.005,17.132,2050000.0
2009-12-15 14:15:00,17.105,17.17,17.0,17.153,2650000.0
2009-12-15 14:20:00,17.139,17.185,17.025,17.122,2150000.0
2009-12-15 14:25:00,17.067,17.177,17.018,17.098,2350000.0
2009-12-15 14:30:00,17.018,17.179,16.976,17.137,2300000.0
2009-12-15 14:35:00,17.154,17.174,16.963,17.097,2200000.0
2009-12-15 14:40:00,17.05,17.157,16.982,17.028,2350000.0
2009-12-15 14:45:00,17.095,17.159,16.999,17.089,2100000.0
2009-12-15 14:50:00,17.062,17.158,17.012,17.128,2150000.0
2009-12-15 14:55:00,17.108,17.162,17.024,17.152,2250000.0
2009-12-15 15:00:00,17.075,17.198,17.025,17.088,2000000.0
2009-12-15 15:05:00,17.117,17.216,17.036,17.091,2250000.0
2009-12-15 15:10:00,17.104,17.18,17.016,17.123,2250000.0
2009-12-15 15:15:00,17.067,17.171,17.018,17.162,2250000.0
2009-12-15 15:20:00,17.022,17.152,16.958,17.081,2200000.0
2009-12-15 15:25:00,17.016,17.128,16.965,17.021,2000000.0
2009-12-15 15:30:00,17.115,17.152,16.977,17.097,2050000.0
2009-12-15 15:35:00,17.118,17.15,16.977,17.015,2950000.0
2009-12-15 15:40:00,17.033,17.136,16.99,17.039,2400000.0
2009-12-15 15:45:00,17.126,17.126,16.932,17.088,2050000.0
2009-12-15 15:50:00,17.021,17.155,17.003,17.145,2350000.0
2009-12-15 15:55:00,17.062,17.179,16.99,17.158,2600000.0
2009-12-15 16:00:00,17.028,17.196,17.019,17.116,2050000.0
2009-12-15 16:05:00,17.097,17.24,17.033,17.11,2150000.0
2009-12-15 16:10:00,17.065,17.229,17.018,17.112,2150000.0
2009-12-15 16:15:00,17.166,17.196,17.05,17.116,2350000.0
2009-12-15 16:20:00,17.116,17.26,17.042,17.135,2150000.0
2009-12-15 16:25:00,17.203,17.259,17.11,17.142,2200000.0
2009-12-15 16:30:00,17.15,17.282,17.121,17.169,2400000.0
2009-12-15 16:35:00,17.196,17.347,17.187,17.244,2250000.0
2009-12-15 16:40:00,17.337,17.359,17.156,17.179,2100000.0
2009-12-15 16:45:00,17.233,17.31,17.145,17.185,2150000.0
2009-12-15 16:50:00,17.232,17.298,17.134,17.181,2250000.0
2009-12-15 16:55:00,17.242,17.325,17.111,17.216,2450000.0
2009-12-15 17:00:00,17.11,17.276,17.11,17.125,1950000.0
2009-12-15 17:05:00,17.186,17.285,17.129,17.218,2400000.0
2009-12-15 17:10:00,17.25,17.349,17.101,17.224,2300000.0
2009-12-15 17:15:00,17.358,17.408,17.22,17.264,2050000.0
2009-12-15 17:20:00,17.248,17.391,17.22,17.326,2000000.0
2009-12-15 17:25:00,17.266,17.347,17.188,17.272,2450000.0
2009-12-15 17:30:00,17.328,17.351,17.199,17.342,2050000.0
2009-12-15 17:35:00,17.344,17.378,17.239,17.307,2550000.0
2009-12-15 17:40:00,17.409,17.409,17.252,17.252,2200000.0
2009-12-15 17:45:00,17.369,17.378,17.232,17.268,2650000.0
2009-12-15 17:50:00,17.37,17.415,17.173,17.297,2700000.0
2009-12-15 17:55:00,17.351,17.382,17.197,17.245,2350000.0
2009-12-15 18:00:00,17.261,17.339,17.151,17.251,2700000.0
2009-12-15 18:05:00,17.2,17.353,17.156,17.273,2150000.0
2009-12-15 18:10:00,17.284,17.327,17.124,17.124,3000000.0
2009-12-15 18:15:00,17.211,17.312,17.133,17.172,2500000.0
2009-12-15 18:20:00,17.277,17.285,17.109,17.116,2400000.0
2009-12-15 18:25:00,17.182,17.311,17.102,17.154,2550000.0
2009-12-15 18:30:00,17.233,17.342,17.102,17.188,2500000.0
2009-12-15 18:35:00,17.277,17.303,17.116,17.275,3000000.0
2009-12-15 18:40:00,17.28,17.334,17.121,17.258,2350000.0
2009-12-15 18:45:00,17.266,17.266,17.08,17.185,2500000.0
2009-12-15 18:50:00,17.249,17.299,17.128,17.276,3300000.0
2009-12-15 18:55:00,17.15,17.284,17.147,17.175,2450000.0
2009-12-15 19:00:00,17.27,17.298,17.101,17.166,2200000.0
2009-12-15 19:05:00,17.276,17.3,17.144,17.244,2250000.0
2009-12-15 19:10:00,17.279,17.338,17.161,17.313,2700000.0
2009-12-15 19:15:00,17.255,17.368,17.205,17.295,2350000.0
2009-12-15 19:20:00,17.248,17.327,17.151,17.295,2100000.0
2009-12-15 19:25:00,17.161,17.303,17.129,17.161,2250000.0
2009-12-15 19:30:00,17.256,17.35,17.139,17.208,2750000.0
2009-12-15 19:35:00,17.175,17.336,17.166,17.234,2400000.0
2009-12-15 19:40:00,17.185,17.383,17.156,17.323,2600000.0
2009-12-15 19:45:00,17.205,17.336,17.14,17.258,2350000.0
2009-12-15 19:50:00,17.232,17.345,17.167,17.233,2600000.0
2009-12-15 19:55:00,17.25,17.36,17.193,17.339,2150000.0
2009-12-15 20:00:00,17.327,17.416,17.198,17.367,3400000.0
2009-12-15 20:05:00,17.377,17.451,17.242,17.314,3400000.0
2009-12-15 20:10:00,17.386,17.42,17.25,17.282,3200000.0
2009-12-15 20:15:00,17.262,17.397,17.198,17.305,2400000.0
2009-12-15 20:20:00,17.324,17.383,17.224,17.383,2150000.0
2009-12-15 20:25:00,17.342,17.442,17.22,17.346,2050000.0
2009-12-15 20:30:00,17.326,17.371,17.196,17.326,2050000.0
2009-12-15 20:35:00,17.269,17.372,17.193,17.237,2050000.0
2009-12-15 20:40:00,17.272,17.394,17.241,17.341,3250000.0
2009-12-15 20:45:00,17.347,17.45,17.265,17.326,3150000.0
2009-12-15 20:50:00,17.359,17.442,17.229,17.309,2550000.0
2009-12-15 20:55:00,17.402,17.431,17.264,17.359,2250000.0
2009-12-15 21:00:00,17.391,17.45,17.276,17.305,2700000.0
2009-12-15 21:05:00,17.448,17.448,17.265,17.311,2250000.0
2009-12-15 21:10:00,17.277,17.461,17.277,17.371,1950000.0
2009-12-15 21:15:00,17.414,17.47,17.287,17.323,2550000.0
2009-12-15 21:20:00,17.41,17.437,17.248,17.248,2400000.0
2009-12-15 21:25:00,17.316,17.409,17.262,17.398,2150000.0
2009-12-15 21:30:00,17.362,17.443,17.276,17.387,2150000.0
2009-12-15 21:35:00,17.303,17.414,17.254,17.321,2500000.0
2009-12-15 21:40:00,17.371,17.409,17.259,17.375,2150000.0
2009-12-15 21:45:00,17.422,17.432,17.234,17.341,2250000.0
2009-12-15 21:50:00,17.385,17.394,17.231,17.237,2350000.0
2009-12-15 21:55:00,17.351,17.406,17.225,17.308,2750000.0
2009-12-15 22:00:00,17.346,17.395,17.243,17.38,2200000.0
2009-12-15 22:05:00,17.374,17.413,17.245,17.33,2450000.0
2009-12-15 22:10:00,17.414,17.414,17.239,17.38,1700000.0
2009-12-15 22:15:00,17.402,17.411,17.25,17.369,1750000.0
2009-12-15 22:20:00,17.379,17.463,17.217,17.385,2900000.0
2009-12-15 22:25:00,17.394,17.433,17.236,17.349,1950000.0
2009-12-15 22:30:00,17.336,17.418,17.23,17.27,2400000.0
2009-12-15 22:35:00,17.36,17.401,17.253,17.315,2250000.0
2009-12-15 22:40:00,17.201,17.393,17.195,17.317,2450000.0
2009-12-15 22:45:00,17.39,17.4,17.211,17.249,2900000.0
2009-12-15 22:50:00,17.246,17.391,17.194,17.283,2200000.0
2009-12-15 22:55:00,17.305,17.4,17.225,17.298,1900000.0
2009-12-15 23:00:00,17.352,17.403,17.226,17.231,2100000.0
2009-12-15 23:05:00,17.379,17.412,17.252,17.38,1500000.0
2009-12-15 23:10:00,17.237,17.39,17.237,17.38,1400000.0
2009-12-15 23:15:00,17.39,17.39,17.221,17.37,1400000.0
2009-12-15 23:20:00,17.237,17.37,17.217,17.361,1550000.0
2009-12-15 23:25:00,17.249,17.389,17.218,17.257,1650000.0
2009-12-15 23:30:00,17.337,17.37,17.271,17.37,600000.0
2009-12-15 23:35:00,17.32,17.4,17.226,17.297,2300000.0
2009-12-15 23:40:00,17.204,17.376,17.178,17.371,2750000.0
2009-12-15 23:45:00,17.274,17.39,17.255,17.37,1400000.0
2009-12-15 23:50:00,17.358,17.42,17.289,17.38,1900000.0
2009-12-15 23:55:00,17.306,17.407,17.247,17.384,2250000.0
2009-12-16 00:00:00,17.378,17.397,17.224,17.224,2000000.0
2009-12-16 00:05:00,17.339,17.402,17.223,17.345,2100000.0
2009-12-16 00:10:00,17.295,17.41,17.251,17.287,2000000.0
2009-12-16 00:15:00,17.334,17.394,17.229,17.37,1850000.0
2009-12-16 00:20:00,17.254,17.38,17.238,17.37,3150000.0
2009-12-16 00:25:00,17.36,17.39,17.36,17.37,2800000.0
2009-12-16 00:30:00,17.331,17.39,17.228,17.38,1300000.0
2009-12-16 00:35:00,17.38,17.398,17.277,17.38,1200000.0
2009-12-16 00:40:00,17.273,17.39,17.198,17.39,1800000.0
2009-12-16 00:45:00,17.289,17.39,17.27,17.27,500000.0
2009-12-16 00:50:00,17.319,17.39,17.249,17.374,1000000.0
2009-12-16 00:55:00,17.38,17.39,17.204,17.211,2000000.0
2009-12-16 01:00:00,17.177,17.399,17.177,17.237,4300000.0
2009-12-16 01:05:00,17.378,17.378,17.193,17.262,3250000.0
2009-12-16 01:10:00,17.385,17.401,17.229,17.33,3450000.0
2009-12-16 01:15:00,17.31,17.392,17.21,17.339,3450000.0
2009-12-16 01:20:00,17.25,17.374,17.205,17.284,2250000.0
2009-12-16 01:25:00,17.313,17.381,17.163,17.206,3500000.0
2009-12-16 01:30:00,17.361,17.406,17.211,17.331,3100000.0
2009-12-16 01:35:00,17.273,17.403,17.198,17.289,2950000.0
2009-12-16 01:40:00,17.243,17.444,17.243,17.322,3500000.0
2009-12-16 01:45:00,17.376,17.388,17.229,17.35,2100000.0
2009-12-16 01:50:00,17.377,17.447,17.253,17.398,3600000.0
2009-12-16 01:55:00,17.299,17.39,17.232,17.355,2100000.0
2009-12-16 02:00:00,17.34,17.372,17.176,17.278,2700000.0
2009-12-16 02:05:00,17.253,17.324,17.156,17.307,2850000.0
2009-12-16 02:10:00,17.223,17.327,17.158,17.178,3700000.0
2009-12-16 02:15:00,17.319,17.346,17.139,17.297,3400000.0
2009-12-16 02:20:00,17.314,17.332,17.159,17.245,3950000.0
2009-12-16 02:25:00,17.315,17.369,17.193,17.3,2550000.0
2009-12-16 02:30:00,17.28,17.318,17.153,17.23,1250000.0
2009-12-16 02:35:00,17.332,17.361,17.18,17.316,2550000.0
2009-12-16 02:40:00,17.288,17.333,17.169,17.308,4800000.0
2009-12-16 02:45:00,17.295,17.41,17.165,17.218,3200000.0
2009-12-16 02:50:00,17.234,17.41,17.147,17.245,3300000.0
2009-12-16 02:55:00,17.317,17.367,17.147,17.321,3050000.0
2009-12-16 03:00:00,17.29,17.41,17.174,17.174,1600000.0
2009-12-16 03:05:00,17.232,17.338,17.17,17.319,3400000.0
2009-12-16 03:10:00,17.246,17.368,17.207,17.368,1650000.0
2009-12-16 03:15:00,17.357,17.38,17.204,17.365,3200000.0
2009-12-16 03:20:00,17.366,17.408,17.222,17.243,1950000.0
2009-12-16 03:25:00,17.301,17.383,17.228,17.35,2000000.0
2009-12-16 03:30:00,17.358,17.406,17.212,17.377,1800000.0
2009-12-16 03:35:00,17.271,17.421,17.222,17.295,2300000.0
2009-12-16 03:40:00,17.355,17.391,17.224,17.27,1600000.0
2009-12-16 03:45:00,17.356,17.407,17.205,17.339,3450000.0
2009-12-16 03:50:00,17.371,17.381,17.217,17.314,2300000.0
2009-12-16 03:55:00,17.295,17.402,17.202,17.356,3650000.0
2009-12-16 04:00:00,17.374,17.383,17.215,17.358,2450000.0
2009-12-16 04:05:00,17.359,17.415,17.218,17.284,3050000.0
2009-12-16 04:10:00,17.285,17.39,17.245,17.255,1850000.0
2009-12-16 04:15:00,17.248,17.433,17.248,17.272,2800000.0
2009-12-16 04:20:00,17.371,17.396,17.215,17.395,2450000.0
2009-12-16 04:25:00,17.283,17.409,17.248,17.351,2450000.0
2009-12-16 04:30:00,17.281,17.434,17.218,17.261,2600000.0
2009-12-16 04:35:00,17.274,17.396,17.219,17.319,1350000.0
2009-12-16 04:40:00,17.254,17.408,17.222,17.304,1550000.0
2009-12-16 04:45:00,17.401,17.434,17.22,17.307,2900000.0
2009-12-16 04:50:00,17.304,17.408,17.253,17.388,3050000.0
2009-12-16 04:55:00,17.29,17.382,17.241,17.377,2650000.0
2009-12-16 05:00:00,17.358,17.398,17.223,17.248,1450000.0
2009-12-16 05:05:00,17.32,17.369,17.162,17.315,2050000.0
2009-12-16 05:10:00,17.318,17.363,17.172,17.316,1650000.0
2009-12-16 05:15:00,17.34,17.361,17.176,17.293,2050000.0
2009-12-16 05:20:00,17.331,17.345,17.182,17.295,1950000.0
2009-12-16 05:25:00,17.336,17.355,17.178,17.187,2450000.0
2009-12-16 05:30:00,17.266,17.349,17.192,17.314,1750000.0
2009-12-16 05:35:00,17.19,17.351,17.186,17.244,2250000.0
2009-12-16 05:40:00,17.28,17.343,17.177,17.325,2650000.0
2009-12-16 05:45:00,17.295,17.354,17.163,17.313,2250000.0
2009-12-16 05:50:00,17.265,17.332,17.18,17.274,1950000.0
2009-12-16 05:55:00,17.292,17.338,17.196,17.338,2450000.0
2009-12-16 06:00:00,17.325,17.336,17.2,17.298,2100000.0
2009-12-16 06:05:00,17.32,17.369,17.175,17.316,1650000.0
2009-12-16 06:10:00,17.322,17.374,17.189,17.267,2100000.0
2009-12-16 06:15:00,17.323,17.365,17.187,17.214,2150000.0
2009-12-16 06:20:00,17.284,17.36,17.194,17.223,1800000.0
2009-12-16 06:25:00,17.253,17.373,17.192,17.313,2400000.0
2009-12-16 06:30:00,17.213,17.366,17.168,17.261,2100000.0
2009-12-16 06:35:00,17.324,17.324,17.168,17.295,2300000.0
2009-12-16 06:40:00,17.239,17.323,17.155,17.175,1950000.0
2009-12-16 06:45:00,17.264,17.336,17.151,17.285,2200000.0
2009-12-16 06:50:00,17.288,17.399,17.193,17.279,2200000.0
2009-12-16 06:55:00,17.206,17.384,17.166,17.311,2900000.0
2009-12-16 07:00:00,17.296,17.333,17.192,17.229,1900000.0
2009-12-16 07:05:00,17.175,17.358,17.151,17.225,1750000.0
2009-12-16 07:10:00,17.248,17.362,17.161,17.279,1650000.0
2009-12-16 07:15:00,17.309,17.327,17.138,17.246,2150000.0
2009-12-16 07:20:00,17.28,17.333,17.182,17.322,2000000.0
2009-12-16 07:25:00,17.328,17.344,17.147,17.206,2150000.0
2009-12-16 07:30:00,17.257,17.33,17.152,17.2,1800000.0
2009-12-16 07:35:00,17.211,17.347,17.183,17.304,1800000.0
2009-12-16 07:40:00,17.206,17.346,17.178,17.253,2150000.0
2009-12-16 07:45:00,17.317,17.364,17.199,17.293,2450000.0
2009-12-16 07:50:00,17.314,17.368,17.184,17.305,2400000.0
2009-12-16 07:55:00,17.337,17.344,17.172,17.196,2350000.0
2009-12-16 08:00:00,17.225,17.365,17.148,17.238,2400000.0
2009-12-16 08:05:00,17.282,17.412,17.173,17.303,2150000.0
2009-12-16 08:10:00,17.292,17.347,17.183,17.214,2000000.0
2009-12-16 08:15:00,17.231,17.405,17.214,17.28,2250000.0
2009-12-16 08:20:00,17.339,17.367,17.191,17.34,2000000.0
2009-12-16 08:25:00,17.259,17.406,17.198,17.362,1850000.0
2009-12-16 08:30:00,17.261,17.412,17.223,17.316,2200000.0
2009-12-16 08:35:00,17.328,17.379,17.183,17.245,2150000.0
2009-12-16 08:40:00,17.369,17.372,17.224,17.28,1950000.0
2009-12-16 08:45:00,17.28,17.415,17.189,17.309,2450000.0
2009-12-16 08:50:00,17.287,17.397,17.222,17.279,2150000.0
2009-12-16 08:55:00,17.324,17.404,17.236,17.389,2050000.0
2009-12-16 09:00:00,17.376,17.419,17.266,17.323,5050000.0
2009-12-16 09:05:00,17.353,17.415,17.266,17.317,4200000.0
2009-12-16 09:10:00,17.353,17.41,17.273,17.283,4500000.0
2009-12-16 09:15:00,17.342,17.412,17.26,17.312,6850000.0
2009-12-16 09:20:00,17.326,17.385,17.204,17.275,3050000.0
2009-12-16 09:25:00,17.278,17.376,17.208,17.229,4650000.0
2009-12-16 09:30:00,17.213,17.386,17.182,17.222,3600000.0
2009-12-16 09:35:00,17.198,17.343,17.146,17.23,5500000.0
2009-12-16 09:40:00,17.223,17.35,17.175,17.247,3700000.0
2009-12-16 09:45:00,17.338,17.35,17.168,17.244,3150000.0
2009-12-16 09:50:00,17.212,17.353,17.177,17.311,2800000.0
2009-12-16 09:55:00,17.346,17.348,17.2,17.231,2200000.0
2009-12-16 10:00:00,17.237,17.382,17.207,17.346,2450000.0
2009-12-16 10:05:00,17.297,17.365,17.229,17.318,2400000.0
2009-12-16 10:10:00,17.3,17.413,17.154,17.278,2400000.0
2009-12-16 10:15:00,17.261,17.399,17.192,17.304,2800000.0
2009-12-16 10:20:00,17.335,17.366,17.179,17.366,2300000.0
2009-12-16 10:25:00,17.268,17.427,17.22,17.26,2350000.0
2009-12-16 10:30:00,17.368,17.388,17.201,17.34,2300000.0
2009-12-16 10:35:00,17.329,17.389,17.215,17.347,2100000.0
2009-12-16 10:40:00,17.296,17.383,17.187,17.293,2450000.0
2009-12-16 10:45:00,17.228,17.364,17.182,17.327,2150000.0
2009-12-16 10:50:00,17.315,17.36,17.171,17.27,2350000.0
2009-12-16 10:55:00,17.232,17.393,17.223,17.308,1950000.0
2009-12-16 11:00:00,17.293,17.406,17.251,17.376,2450000.0
2009-12-16 11:05:00,17.318,17.47,17.247,17.322,2050000.0
2009-12-16 11:10:00,17.312,17.465,17.283,17.35,2350000.0
2009-12-16 11:15:00,17.394,17.493,17.322,17.386,2350000.0
2009-12-16 11:20:00,17.451,17.476,17.292,17.316,2250000.0
2009-12-16 11:25:00,17.398,17.456,17.266,17.406,2200000.0
2009-12-16 11:30:00,17.353,17.439,17.287,17.35,2350000.0
2009-12-16 11:35:00,17.4,17.519,17.303,17.472,2300000.0
2009-12-16 11:40:00,17.45,17.475,17.325,17.414,2200000.0
2009-12-16 11:45:00,17.341,17.507,17.341,17.489,2250000.0
2009-12-16 11:50:00,17.478,17.499,17.328,17.461,2400000.0
2009-12-16 11:55:00,17.469,17.51,17.342,17.45,2500000.0
2009-12-16 12:00:00,17.424,17.503,17.356,17.439,1950000.0
2009-12-16 12:05:00,17.501,17.539,17.336,17.476,2250000.0
2009-12-16 12:10:00,17.501,17.565,17.37,17.373,2050000.0
2009-12-16 12:15:00,17.472,17.539,17.358,17.489,2350000.0
2009-12-16 12:20:00,17.442,17.532,17.358,17.463,2200000.0
2009-12-16 12:25:00,17.479,17.499,17.358,17.418,1900000.0
2009-12-16 12:30:00,17.427,17.512,17.355,17.501,2150000.0
2009-12-16 12:35:00,17.411,17.492,17.277,17.427,2850000.0
2009-12-16 12:40:00,17.369,17.528,17.35,17.491,2050000.0
2009-12-16 12:45:00,17.376,17.505,17.281,17.333,2100000.0
2009-12-16 12:50:00,17.467,17.479,17.334,17.447,1850000.0
2009-12-16 12:55:00,17.428,17.56,17.314,17.419,2100000.0
2009-12-16 13:00:00,17.459,17.473,17.317,17.381,2250000.0
2009-12-16 13:05:00,17.456,17.502,17.344,17.373,2100000.0
2009-12-16 13:10:00,17.386,17.567,17.296,17.433,2050000.0
2009-12-16 13:15:00,17.434,17.502,17.315,17.368,2450000.0
2009-12-16 13:20:00,17.377,17.508,17.332,17.353,2550000.0
2009-12-16 13:25:00,17.327,17.494,17.311,17.439,2300000.0
2009-12-16 13:30:00,17.451,17.499,17.319,17.386,2350000.0
2009-12-16 13:35:00,17.433,17.476,17.287,17.373,2550000.0
2009-12-16 13:40:00,17.338,17.501,17.303,17.39,2450000.0
2009-12-16 13:45:00,17.377,17.474,17.327,17.342,2250000.0
2009-12-16 13:50:00,17.425,17.485,17.276,17.412,2250000.0
2009-12-16 13:55:00,17.482,17.532,17.363,17.518,2400000.0
2009-12-16 14:00:00,17.476,17.574,17.411,17.553,2250000.0
2009-12-16 14:05:00,17.47,17.561,17.353,17.413,2100000.0
2009-12-16 14:10:00,17.459,17.556,17.335,17.483,2150000.0
2009-12-16 14:15:00,17.475,17.526,17.366,17.518,2600000.0
2009-12-16 14:20:00,17.502,17.522,17.356,17.451,2150000.0
2009-12-16 14:25:00,17.451,17.513,17.345,17.48,2350000.0
2009-12-16 14:30:00,17.377,17.53,17.352,17.503,2300000.0
2009-12-16 14:35:00,17.515,17.553,17.364,17.462,2200000.0
2009-12-16 14:40:00,17.41,17.543,17.374,17.43,2250000.0
2009-12-16 14:45:00,17.472,17.551,17.355,17.441,2200000.0
2009-12-16 14:50:00,17.428,17.535,17.393,17.459,2150000.0
2009-12-16 14:55:00,17.51,17.537,17.382,17.501,2250000.0
2009-12-16 15:00:00,17.389,17.5,17.368,17.397,2000000.0
2009-12-16 15:05:00,17.419,17.478,17.305,17.351,2250000.0
2009-12-16 15:10:00,17.471,17.505,17.343,17.459,2000000.0
2009-12-16 15:15:00,17.401,17.54,17.346,17.482,2250000.0
2009-12-16 15:20:00,17.376,17.507,17.334,17.454,2200000.0
2009-12-16 15:25:00,17.368,17.519,17.331,17.39,2000000.0
2009-12-16 15:30:00,17.506,17.506,17.339,17.451,2100000.0
2009-12-16 15:35:00,17.46,17.518,17.314,17.314,2950000.0
2009-12-16 15:40:00,17.395,17.504,17.324,17.387,2350000.0
2009-12-16 15:45:00,17.466,17.492,17.305,17.421,2250000.0
2009-12-16 15:50:00,17.341,17.472,17.325,17.456,2350000.0
2009-12-16 15:55:00,17.368,17.533,17.324,17.513,2700000.0
2009-12-16 16:00:00,17.383,17.511,17.359,17.422,2050000.0
2009-12-16 16:05:00,17.394,17.495,17.332,17.432,2150000.0
2009-12-16 16:10:00,17.365,17.511,17.307,17.378,2150000.0
2009-12-16 16:15:00,17.455,17.52,17.34,17.401,2250000.0
2009-12-16 16:20:00,17.421,17.502,17.321,17.321,2150000.0
2009-12-16 16:25:00,17.414,17.456,17.319,17.332,2200000.0
2009-12-16 16:30:00,17.34,17.485,17.324,17.372,2400000.0
2009-12-16 16:35:00,17.365,17.509,17.316,17.422,2250000.0
2009-12-16 16:40:00,17.498,17.552,17.371,17.437,2100000.0
2009-12-16 16:45:00,17.462,17.598,17.368,17.47,2150000.0
2009-12-16 16:50:00,17.568,17.611,17.442,17.487,2250000.0
2009-12-16 16:55:00,17.561,17.629,17.467,17.539,2450000.0
2009-12-16 17:00:00,17.475,17.641,17.475,17.488,1950000.0
2009-12-16 17:05:00,17.512,17.648,17.48,17.6,2400000.0
2009-12-16 17:10:00,17.624,17.649,17.498,17.523,2300000.0
2009-12-16 17:15:00,17.528,17.64,17.482,17.544,2100000.0
2009-12-16 17:20:00,17.629,17.662,17.433,17.579,1950000.0
2009-12-16 17:25:00,17.524,17.618,17.456,17.541,2450000.0
2009-12-16 17:30:00,17.606,17.708,17.502,17.611,2050000.0
2009-12-16 17:35:00,17.566,17.73,17.547,17.633,2450000.0
2009-12-16 17:40:00,17.694,17.767,17.545,17.545,2200000.0
2009-12-16 17:45:00,17.687,17.7,17.528,17.559,2650000.0
2009-12-16 17:50:00,17.676,17.718,17.53,17.615,2700000.0
2009-12-16 17:55:00,17.668,17.689,17.496,17.536,2350000.0
2009-12-16 18:00:00,17.571,17.708,17.484,17.653,2850000.0
2009-12-16 18:05:00,17.699,17.7,17.497,17.635,2300000.0
2009-12-16 18:10:00,17.653,17.708,17.522,17.548,3000000.0
2009-12-16 18:15:00,17.606,17.712,17.505,17.519,2500000.0
2009-12-16 18:20:00,17.565,17.645,17.482,17.492,2400000.0
2009-12-16 18:25:00,17.532,17.647,17.471,17.538,2550000.0
2009-12-16 18:30:00,17.646,17.703,17.516,17.522,2500000.0
2009-12-16 18:35:00,17.628,17.649,17.484,17.615,3000000.0
2009-12-16 18:40:00,17.593,17.675,17.444,17.611,2250000.0
2009-12-16 18:45:00,17.639,17.654,17.459,17.542,2500000.0
2009-12-16 18:50:00,17.633,17.654,17.499,17.626,3300000.0
2009-12-16 18:55:00,17.498,17.633,17.462,17.529,2500000.0
2009-12-16 19:00:00,17.482,17.623,17.461,17.563,2150000.0
2009-12-16 19:05:00,17.523,17.664,17.442,17.545,2150000.0
2009-12-16 19:10:00,17.596,17.62,17.472,17.58,2700000.0
2009-12-16 19:15:00,17.539,17.622,17.47,17.573,2400000.0
2009-12-16 19:20:00,17.537,17.617,17.436,17.592,2100000.0
2009-12-16 19:25:00,17.507,17.661,17.47,17.47,2250000.0
2009-12-16 19:30:00,17.575,17.634,17.446,17.492,2750000.0
2009-12-16 19:35:00,17.507,17.669,17.474,17.579,2400000.0
2009-12-16 19:40:00,17.521,17.639,17.463,17.625,2600000.0
2009-12-16 19:45:00,17.519,17.644,17.47,17.521,2200000.0
2009-12-16 19:50:00,17.52,17.632,17.445,17.555,2550000.0
2009-12-16 19:55:00,17.558,17.642,17.489,17.61,2150000.0
2009-12-16 20:00:00,17.621,17.712,17.5,17.619,3400000.0
2009-12-16 20:05:00,17.643,17.662,17.486,17.554,3400000.0
2009-12-16 20:10:00,17.636,17.7,17.504,17.523,3750000.0
2009-12-16 20:15:00,17.537,17.693,17.514,17.579,2400000.0
2009-12-16 20:20:00,17.607,17.646,17.503,17.611,2150000.0
2009-12-16 20:25:00,17.599,17.664,17.49,17.625,2300000.0
2009-12-16 20:30:00,17.601,17.679,17.494,17.624,1950000.0
2009-12-16 20:35:00,17.542,17.649,17.494,17.54,2050000.0
2009-12-16 20:40:00,17.58,17.694,17.532,17.625,3250000.0
2009-12-16 20:45:00,17.639,17.665,17.502,17.553,3150000.0
2009-12-16 20:50:00,17.636,17.688,17.512,17.552,2550000.0
2009-12-16 20:55:00,17.664,17.678,17.515,17.6,2250000.0
2009-12-16 21:00:00,17.629,17.693,17.527,17.573,2700000.0
2009-12-16 21:05:00,17.699,17.699,17.51,17.538,2250000.0
2009-12-16 21:10:00,17.562,17.693,17.522,17.642,2050000.0
2009-12-16 21:15:00,17.686,17.714,17.539,17.59,2550000.0
2009-12-16 21:20:00,17.671,17.671,17.457,17.457,2400000.0
2009-12-16 21:25:00,17.519,17.645,17.478,17.635,2200000.0
2009-12-16 21:30:00,17.596,17.664,17.465,17.576,2150000.0
2009-12-16 21:35:00,17.501,17.669,17.472,17.579,2500000.0
2009-12-16 21:40:00,17.59,17.687,17.463,17.604,2400000.0
2009-12-16 21:45:00,17.619,17.619,17.475,17.536,2100000.0
2009-12-16 21:50:00,17.572,17.572,17.401,17.432,2350000.0
2009-12-16 21:55:00,17.54,17.598,17.411,17.516,2550000.0
2009-12-16 22:00:00,17.552,17.57,17.434,17.496,2400000.0
2009-12-16 22:05:00,17.576,17.602,17.413,17.49,2450000.0
2009-12-16 22:10:00,17.579,17.607,17.459,17.476,2250000.0
2009-12-16 22:15:00,17.57,17.601,17.418,17.586,2650000.0
2009-12-16 22:20:00,17.602,17.643,17.467,17.618,2750000.0
2009-12-16 22:25:00,17.602,17.65,17.404,17.612,1950000.0
2009-12-16 22:30:00,17.583,17.676,17.475,17.51,2250000.0
2009-12-16 22:35:00,17.511,17.679,17.504,17.604,2150000.0
2009-12-16 22:40:00,17.5,17.687,17.474,17.617,2450000.0
2009-12-16 22:45:00,17.653,17.662,17.497,17.543,2750000.0
2009-12-16 22:50:00,17.544,17.663,17.483,17.59,2200000.0
2009-12-16 22:55:00,17.6,17.7,17.513,17.57,2300000.0
2009-12-16 23:00:00,17.635,17.658,17.491,17.519,2100000.0
2009-12-16 23:05:00,17.653,17.684,17.517,17.585,1950000.0
2009-12-16 23:10:00,17.623,17.7,17.532,17.562,1500000.0
2009-12-16 23:15:00,17.645,17.735,17.531,17.66,2100000.0
2009-12-16 23:20:00,17.624,17.667,17.513,17.529,1200000.0
2009-12-16 23:25:00,17.613,17.694,17.547,17.574,1250000.0
2009-12-16 23:30:00,17.647,17.693,17.517,17.664,1850000.0
2009-12-16 23:35:00,17.563,17.687,17.515,17.58,1950000.0
2009-12-16 23:40:00,17.519,17.674,17.518,17.665,2900000.0
2009-12-16 23:45:00,17.585,17.704,17.561,17.644,800000.0
2009-12-16 23:50:00,17.618,17.7,17.549,17.7,1700000.0
2009-12-16 23:55:00,17.639,17.693,17.518,17.676,1800000.0
2009-12-17 00:00:00,17.668,17.71,17.525,17.7,2300000.0
2009-12-17 00:05:00,17.671,17.746,17.542,17.661,2800000.0
2009-12-17 00:10:00,17.606,17.71,17.578,17.594,1900000.0
2009-12-17 00:15:00,17.653,17.73,17.545,17.72,2000000.0
2009-12-17 00:20:00,17.564,17.74,17.548,17.72,1750000.0
2009-12-17 00:25:00,17.72,17.73,17.7,17.72,2800000.0
2009-12-17 00:30:00,17.641,17.74,17.538,17.73,1300000.0
2009-12-17 00:35:00,17.566,17.75,17.566,17.75,2600000.0
2009-12-17 00:40:00,17.583,17.75,17.508,17.74,2600000.0
2009-12-17 00:45:00,17.73,17.77,17.73,17.76,2500000.0
2009-12-17 00:50:00,17.559,17.76,17.545,17.64,2100000.0
2009-12-17 00:55:00,17.75,17.75,17.574,17.75,2700000.0
2009-12-17 01:00:00,17.563,17.722,17.555,17.558,4400000.0
2009-12-17 01:05:00,17.7,17.722,17.551,17.572,3250000.0
2009-12-17 01:10:00,17.701,17.74,17.576,17.72,2350000.0
2009-12-17 01:15:00,17.666,17.738,17.57,17.717,3350000.0
2009-12-17 01:20:00,17.719,17.746,17.567,17.622,2000000.0
2009-12-17 01:25:00,17.583,17.771,17.545,17.588,3550000.0
2009-12-17 01:30:00,17.704,17.734,17.571,17.698,3450000.0
2009-12-17 01:35:00,17.643,17.767,17.576,17.675,3050000.0
2009-12-17 01:40:00,17.604,17.757,17.505,17.663,3350000.0
2009-12-17 01:45:00,17.747,17.795,17.598,17.65,2150000.0
2009-12-17 01:50:00,17.739,17.782,17.601,17.669,3400000.0
2009-12-17 01:55:00,17.645,17.752,17.598,17.7,1800000.0
2009-12-17 02:00:00,17.75,17.763,17.601,17.684,2700000.0
2009-12-17 02:05:00,17.592,17.783,17.542,17.697,2850000.0
2009-12-17 02:10:00,17.643,17.726,17.532,17.544,3700000.0
2009-12-17 02:15:00,17.702,17.737,17.566,17.665,3400000.0
2009-12-17 02:20:00,17.692,17.768,17.541,17.641,3950000.0
2009-12-17 02:25:00,17.699,17.743,17.594,17.729,2850000.0
2009-12-17 02:30:00,17.667,17.747,17.564,17.703,2100000.0
2009-12-17 02:35:00,17.731,17.749,17.598,17.71,2700000.0
2009-12-17 02:40:00,17.618,17.77,17.565,17.718,4650000.0
2009-12-17 02:45:00,17.711,17.786,17.632,17.65,2600000.0
2009-12-17 02:50:00,17.613,17.762,17.604,17.698,3000000.0
2009-12-17 02:55:00,17.738,17.767,17.603,17.752,3300000.0
2009-12-17 03:00:00,17.704,17.748,17.605,17.645,1950000.0
2009-12-17 03:05:00,17.714,17.735,17.587,17.703,2450000.0
2009-12-17 03:10:00,17.696,17.727,17.561,17.685,1850000.0
2009-12-17 03:15:00,17.701,17.74,17.53,17.707,3000000.0
2009-12-17 03:20:00,17.645,17.722,17.57,17.656,1400000.0
2009-12-17 03:25:00,17.696,17.724,17.557,17.676,1900000.0
2009-12-17 03:30:00,17.614,17.726,17.536,17.578,1450000.0
2009-12-17 03:35:00,17.69,17.748,17.538,17.597,2650000.0
2009-12-17 03:40:00,17.646,17.687,17.52,17.584,2200000.0
2009-12-17 03:45:00,17.639,17.681,17.524,17.596,3650000.0
2009-12-17 03:50:00,17.651,17.675,17.512,17.628,2000000.0
2009-12-17 03:55:00,17.6,17.692,17.512,17.648,2900000.0
2009-12-17 04:00:00,17.652,17.659,17.518,17.544,1750000.0
2009-12-17 04:05:00,17.661,17.704,17.476,17.555,2300000.0
2009-12-17 04:10:00,17.562,17.685,17.493,17.643,2150000.0
2009-12-17 04:15:00,17.482,17.657,17.462,17.48,2350000.0
2009-12-17 04:20:00,17.548,17.677,17.484,17.627,2200000.0
2009-12-17 04:25:00,17.516,17.664,17.499,17.598,2050000.0
2009-12-17 04:30:00,17.477,17.629,17.477,17.618,1750000.0
2009-12-17 04:35:00,17.536,17.64,17.485,17.59,2050000.0
2009-12-17 04:40:00,17.46,17.618,17.445,17.583,1450000.0
2009-12-17 04:45:00,17.612,17.622,17.458,17.528,3600000.0
2009-12-17 04:50:00,17.5,17.599,17.388,17.538,3050000.0
2009-12-17 04:55:00,17.564,17.565,17.41,17.558,2650000.0
2009-12-17 05:00:00,17.535,17.564,17.397,17.439,1950000.0
2009-12-17 05:05:00,17.537,17.594,17.404,17.547,2450000.0
2009-12-17 05:10:00,17.456,17.529,17.371,17.468,1550000.0
2009-12-17 05:15:00,17.399,17.543,17.353,17.502,2550000.0
2009-12-17 05:20:00,17.51,17.54,17.373,17.518,1950000.0
2009-12-17 05:25:00,17.552,17.593,17.434,17.45,2250000.0
2009-12-17 05:30:00,17.484,17.57,17.411,17.529,1750000.0
2009-12-17 05:35:00,17.399,17.602,17.399,17.509,2850000.0
2009-12-17 05:40:00,17.532,17.618,17.396,17.585,2650000.0
2009-12-17 05:45:00,17.438,17.593,17.397,17.545,2350000.0
2009-12-17 05:50:00,17.467,17.573,17.427,17.509,1750000.0
2009-12-17 05:55:00,17.47,17.569,17.405,17.533,2450000.0
2009-12-17 06:00:00,17.532,17.554,17.406,17.554,1850000.0
2009-12-17 06:05:00,17.434,17.569,17.419,17.537,2300000.0
2009-12-17 06:10:00,17.563,17.595,17.419,17.505,1850000.0
2009-12-17 06:15:00,17.549,17.587,17.403,17.449,2150000.0
2009-12-17 06:20:00,17.5,17.564,17.412,17.468,1800000.0
2009-12-17 06:25:00,17.445,17.565,17.398,17.5,2400000.0
2009-12-17 06:30:00,17.407,17.538,17.368,17.386,2150000.0
2009-12-17 06:35:00,17.392,17.526,17.334,17.489,2900000.0
2009-12-17 06:40:00,17.413,17.492,17.3,17.339,2050000.0
2009-12-17 06:45:00,17.401,17.456,17.276,17.413,2200000.0
2009-12-17 06:50:00,17.437,17.458,17.271,17.406,2550000.0
2009-12-17 06:55:00,17.333,17.524,17.28,17.47,2750000.0
2009-12-17 07:00:00,17.444,17.497,17.305,17.346,1900000.0
2009-12-17 07:05:00,17.372,17.502,17.339,17.341,2000000.0
2009-12-17 07:10:00,17.424,17.492,17.319,17.468,1650000.0
2009-12-17 07:15:00,17.486,17.514,17.346,17.417,2150000.0
2009-12-17 07:20:00,17.432,17.517,17.344,17.48,2000000.0
2009-12-17 07:25:00,17.487,17.527,17.383,17.42,2150000.0
2009-12-17 07:30:00,17.459,17.501,17.334,17.334,1800000.0
2009-12-17 07:35:00,17.35,17.505,17.334,17.471,1800000.0
2009-12-17 07:40:00,17.401,17.482,17.317,17.383,1900000.0
2009-12-17 07:45:00,17.481,17.483,17.298,17.443,2450000.0
2009-12-17 07:50:00,17.442,17.481,17.304,17.408,2400000.0
2009-12-17 07:55:00,17.492,17.52,17.315,17.331,2350000.0
2009-12-17 08:00:00,17.345,17.498,17.298,17.364,2400000.0
2009-12-17 08:05:00,17.356,17.464,17.308,17.434,2150000.0
2009-12-17 08:10:00,17.415,17.456,17.303,17.306,2000000.0
2009-12-17 08:15:00,17.331,17.476,17.265,17.349,2250000.0
2009-12-17 08:20:00,17.43,17.463,17.287,17.399,2000000.0
2009-12-17 08:25:00,17.306,17.461,17.26,17.392,2050000.0
2009-12-17 08:30:00,17.278,17.432,17.269,17.315,2200000.0
2009-12-17 08:35:00,17.382,17.444,17.247,17.291,2150000.0
2009-12-17 08:40:00,17.401,17.424,17.269,17.336,2000000.0
2009-12-17 08:45:00,17.332,17.462,17.252,17.424,2700000.0
2009-12-17 08:50:00,17.352,17.473,17.292,17.337,2150000.0
2009-12-17 08:55:00,17.371,17.448,17.258,17.425,2050000.0
2009-12-17 09:00:00,17.42,17.47,17.306,17.353,4950000.0
2009-12-17 09:05:00,17.37,17.431,17.3,17.363,4300000.0
2009-12-17 09:10:00,17.398,17.455,17.284,17.405,4500000.0
2009-12-17 09:15:00,17.393,17.5,17.3,17.383,6850000.0
2009-12-17 09:20:00,17.348,17.55,17.277,17.53,1950000.0
2009-12-17 09:25:00,17.353,17.453,17.282,17.314,4950000.0
2009-12-17 09:30:00,17.292,17.455,17.272,17.3,3600000.0
2009-12-17 09:35:00,17.315,17.53,17.282,17.321,5450000.0
2009-12-17 09:40:00,17.299,17.445,17.291,17.338,3700000.0
2009-12-17 09:45:00,17.395,17.439,17.299,17.363,3150000.0
2009-12-17 09:50:00,17.357,17.505,17.331,17.466,2800000.0
2009-12-17 09:55:00,17.504,17.504,17.36,17.4,2200000.0
2009-12-17 10:00:00,17.406,17.518,17.359,17.501,2450000.0
2009-12-17 10:05:00,17.452,17.511,17.35,17.472,2400000.0
2009-12-17 10:10:00,17.493,17.554,17.372,17.458,2400000.0
2009-12-17 10:15:00,17.378,17.529,17.346,17.477,2800000.0
2009-12-17 10:20:00,17.537,17.54,17.377,17.529,2300000.0
2009-12-17 10:25:00,17.43,17.56,17.356,17.55,2300000.0
2009-12-17 10:30:00,17.503,17.524,17.361,17.512,2300000.0
2009-12-17 10:35:00,17.485,17.54,17.33,17.513,2100000.0
2009-12-17 10:40:00,17.425,17.559,17.347,17.444,2200000.0
2009-12-17 10:45:00,17.343,17.494,17.339,17.492,2150000.0
2009-12-17 10:50:00,17.471,17.519,17.345,17.422,2350000.0
2009-12-17 10:55:00,17.364,17.516,17.329,17.428,1950000.0
2009-12-17 11:00:00,17.435,17.527,17.314,17.478,2450000.0
2009-12-17 11:05:00,17.455,17.531,17.297,17.397,2050000.0
2009-12-17 11:10:00,17.382,17.521,17.359,17.405,2350000.0
2009-12-17 11:15:00,17.436,17.587,17.378,17.462,2350000.0
2009-12-17 11:20:00,17.526,17.553,17.391,17.411,2250000.0
2009-12-17 11:25:00,17.498,17.564,17.359,17.535,2200000.0
2009-12-17 11:30:00,17.454,17.563,17.384,17.465,2350000.0
2009-12-17 11:35:00,17.514,17.55,17.361,17.507,2300000.0
2009-12-17 11:40:00,17.49,17.536,17.369,17.465,2200000.0
2009-12-17 11:45:00,17.368,17.495,17.327,17.484,2250000.0
2009-12-17 11:50:00,17.475,17.516,17.346,17.478,2400000.0
2009-12-17 11:55:00,17.477,17.514,17.345,17.345,2500000.0
2009-12-17 12:00:00,17.406,17.517,17.334,17.432,1950000.0
2009-12-17 12:05:00,17.493,17.52,17.349,17.453,2250000.0
2009-12-17 12:10:00,17.48,17.55,17.319,17.319,2050000.0
2009-12-17 12:15:00,17.443,17.521,17.299,17.428,2150000.0
2009-12-17 12:20:00,17.366,17.436,17.257,17.387,2200000.0
2009-12-17 12:25:00,17.386,17.418,17.274,17.337,1900000.0
2009-12-17 12:30:00,17.32,17.428,17.269,17.41,2150000.0
2009-12-17 12:35:00,17.288,17.464,17.228,17.34,2850000.0
2009-12-17 12:40:00,17.242,17.388,17.219,17.385,2050000.0
2009-12-17 12:45:00,17.284,17.432,17.199,17.271,2100000.0
2009-12-17 12:50:00,17.424,17.427,17.266,17.392,1850000.0
2009-12-17 12:55:00,17.384,17.412,17.24,17.358,2050000.0
2009-12-17 13:00:00,17.384,17.41,17.238,17.328,2350000.0
2009-12-17 13:05:00,17.321,17.434,17.255,17.308,2200000.0
2009-12-17 13:10:00,17.283,17.437,17.262,17.393,2050000.0
2009-12-17 13:15:00,17.389,17.48,17.259,17.357,2450000.0
2009-12-17 13:20:00,17.341,17.474,17.301,17.335,2550000.0
2009-12-17 13:25:00,17.282,17.448,17.262,17.395,2300000.0
2009-12-17 13:30:00,17.4,17.438,17.237,17.325,2350000.0
2009-12-17 13:35:00,17.362,17.415,17.239,17.306,2550000.0
2009-12-17 13:40:00,17.407,17.43,17.254,17.377,2350000.0
2009-12-17 13:45:00,17.43,17.435,17.257,17.31,2450000.0
2009-12-17 13:50:00,17.377,17.419,17.232,17.267,1900000.0
2009-12-17 13:55:00,17.417,17.422,17.257,17.345,2350000.0
2009-12-17 14:00:00,17.322,17.439,17.237,17.391,2250000.0
2009-12-17 14:05:00,17.309,17.441,17.255,17.295,2000000.0
2009-12-17 14:10:00,17.355,17.398,17.224,17.344,2100000.0
2009-12-17 14:15:00,17.351,17.403,17.246,17.383,2350000.0
2009-12-17 14:20:00,17.343,17.389,17.221,17.352,2150000.0
2009-12-17 14:25:00,17.281,17.388,17.241,17.339,2350000.0
2009-12-17 14:30:00,17.253,17.457,17.233,17.375,2300000.0
2009-12-17 14:35:00,17.407,17.423,17.266,17.349,2200000.0
2009-12-17 14:40:00,17.304,17.435,17.213,17.29,2150000.0
2009-12-17 14:45:00,17.334,17.41,17.254,17.305,2250000.0
2009-12-17 14:50:00,17.306,17.386,17.228,17.319,2200000.0
2009-12-17 14:55:00,17.335,17.404,17.189,17.386,2250000.0
2009-12-17 15:00:00,17.254,17.389,17.237,17.272,2000000.0
2009-12-17 15:05:00,17.316,17.382,17.215,17.274,2250000.0
2009-12-17 15:10:00,17.365,17.376,17.191,17.315,2100000.0
2009-12-17 15:15:00,17.246,17.378,17.165,17.329,2250000.0
2009-12-17 15:20:00,17.189,17.308,17.136,17.242,2200000.0
2009-12-17 15:25:00,17.162,17.324,17.146,17.227,2000000.0
2009-12-17 15:30:00,17.301,17.326,17.153,17.204,2150000.0
2009-12-17 15:35:00,17.265,17.313,17.134,17.155,2950000.0
2009-12-17 15:40:00,17.198,17.305,17.163,17.183,2350000.0
2009-12-17 15:45:00,17.284,17.284,17.115,17.26,1950000.0
2009-12-17 15:50:00,17.173,17.319,17.168,17.299,2350000.0
2009-12-17 15:55:00,17.211,17.329,17.163,17.317,2550000.0
2009-12-17 16:00:00,17.185,17.355,17.182,17.253,2050000.0
2009-12-17 16:05:00,17.221,17.325,17.153,17.255,2150000.0
2009-12-17 16:10:00,17.198,17.393,17.198,17.305,2150000.0
2009-12-17 16:15:00,17.389,17.441,17.276,17.337,2400000.0
2009-12-17 16:20:00,17.342,17.423,17.208,17.283,2150000.0
2009-12-17 16:25:00,17.375,17.419,17.266,17.266,2200000.0
2009-12-17 16:30:00,17.291,17.436,17.274,17.318,2400000.0
2009-12-17 16:35:00,17.339,17.464,17.295,17.385,2250000.0
2009-12-17 16:40:00,17.47,17.505,17.31,17.358,2100000.0
2009-12-17 16:45:00,17.372,17.448,17.254,17.283,2150000.0
2009-12-17 16:50:00,17.365,17.415,17.241,17.297,2250000.0
2009-12-17 16:55:00,17.366,17.39,17.202,17.292,2450000.0
2009-12-17 17:00:00,17.227,17.4,17.227,17.258,1950000.0
2009-12-17 17:05:00,17.302,17.411,17.206,17.332,2400000.0
2009-12-17 17:10:00,17.39,17.419,17.233,17.248,2300000.0
2009-12-17 17:15:00,17.308,17.364,17.2,17.273,2050000.0
2009-12-17 17:20:00,17.364,17.371,17.181,17.339,2000000.0
2009-12-17 17:25:00,17.267,17.353,17.178,17.239,2450000.0
2009-12-17 17:30:00,17.287,17.32,17.142,17.243,1950000.0
2009-12-17 17:35:00,17.154,17.278,17.124,17.211,2550000.0
2009-12-17 17:40:00,17.294,17.297,17.13,17.14,2200000.0
2009-12-17 17:45:00,17.264,17.312,17.148,17.198,2650000.0
2009-12-17 17:50:00,17.306,17.35,17.171,17.246,2700000.0
2009-12-17 17:55:00,17.306,17.327,17.159,17.192,2350000.0
2009-12-17 18:00:00,17.215,17.334,17.16,17.251,2750000.0
2009-12-17 18:05:00,17.165,17.334,17.154,17.224,2200000.0
2009-12-17 18:10:00,17.215,17.308,17.112,17.121,3000000.0
2009-12-17 18:15:00,17.218,17.277,17.12,17.152,2500000.0
2009-12-17 18:20:00,17.197,17.328,17.165,17.194,2400000.0
2009-12-17 18:25:00,17.21,17.312,17.142,17.205,2550000.0
2009-12-17 18:30:00,17.261,17.283,17.104,17.158,2500000.0
2009-12-17 18:35:00,17.254,17.293,17.088,17.244,3000000.0
2009-12-17 18:40:00,17.241,17.268,17.029,17.13,2100000.0
2009-12-17 18:45:00,17.145,17.219,16.972,17.06,2500000.0
2009-12-17 18:50:00,17.148,17.163,16.991,17.148,3300000.0
2009-12-17 18:55:00,17.033,17.134,16.97,16.987,2550000.0
2009-12-17 19:00:00,17.044,17.151,16.946,17.128,1900000.0
2009-12-17 19:05:00,17.111,17.144,16.965,17.045,2150000.0
2009-12-17 19:10:00,17.091,17.137,16.978,17.094,2700000.0
2009-12-17 19:15:00,17.046,17.163,16.979,17.134,2300000.0
2009-12-17 19:20:00,17.092,17.166,16.968,17.141,2100000.0
2009-12-17 19:25:00,17.043,17.166,16.977,17.01,2250000.0
2009-12-17 19:30:00,17.088,17.165,16.95,17.056,2750000.0
2009-12-17 19:35:00,17.038,17.184,16.986,17.071,2400000.0
2009-12-17 19:40:00,16.984,17.162,16.978,17.144,2600000.0
2009-12-17 19:45:00,17.032,17.156,17.018,17.076,2250000.0
2009-12-17 19:50:00,17.099,17.202,17.008,17.098,2600000.0
2009-12-17 19:55:00,17.082,17.228,17.062,17.207,2150000.0
2009-12-17 20:00:00,17.178,17.215,17.03,17.156,3400000.0
2009-12-17 20:05:00,17.193,17.259,17.05,17.077,3400000.0
2009-12-17 20:10:00,17.183,17.269,17.036,17.096,3200000.0
2009-12-17 20:15:00,17.098,17.221,17.002,17.135,2400000.0
2009-12-17 20:20:00,17.153,17.184,17.035,17.171,2150000.0
2009-12-17 20:25:00,17.096,17.194,17.036,17.165,2300000.0
2009-12-17 20:30:00,17.15,17.204,17.039,17.181,2050000.0
2009-12-17 20:35:00,17.132,17.204,17.032,17.096,2050000.0
2009-12-17 20:40:00,17.075,17.18,16.997,17.101,3250000.0
2009-12-17 20:45:00,17.105,17.187,16.981,17.036,3150000.0
2009-12-17 20:50:00,17.083,17.187,16.983,17.078,2550000.0
2009-12-17 20:55:00,17.212,17.242,17.044,17.119,2250000.0
2009-12-17 21:00:00,17.148,17.24,17.053,17.094,2700000.0
2009-12-17 21:05:00,17.205,17.205,17.04,17.04,2250000.0
2009-12-17 21:10:00,17.038,17.197,17.038,17.123,2100000.0
2009-12-17 21:15:00,17.172,17.183,17.008,17.104,2550000.0
2009-12-17 21:20:00,17.191,17.205,17.031,17.05,2400000.0
2009-12-17 21:25:00,17.108,17.186,17.023,17.178,2200000.0
2009-12-17 21:30:00,17.133,17.188,17.041,17.146,2150000.0
2009-12-17 21:35:00,17.043,17.206,17.009,17.137,2500000.0
2009-12-17 21:40:00,17.173,17.237,17.019,17.175,2150000.0
2009-12-17 21:45:00,17.202,17.211,17.029,17.133,2300000.0
2009-12-17 21:50:00,17.187,17.235,17.048,17.067,2350000.0
2009-12-17 21:55:00,17.174,17.208,17.022,17.115,1750000.0
2009-12-17 22:00:00,17.16,17.217,17.06,17.1,2250000.0
2009-12-17 22:05:00,17.204,17.237,17.068,17.11,2500000.0
2009-12-17 22:10:00,17.201,17.201,17.043,17.066,2200000.0
2009-12-17 22:15:00,17.153,17.166,16.97,17.149,2550000.0
2009-12-17 22:20:00,17.156,17.159,17.0,17.155,2600000.0
2009-12-17 22:25:00,17.121,17.159,16.963,17.124,1950000.0
2009-12-17 22:30:00,17.086,17.16,16.995,17.06,2500000.0
2009-12-17 22:35:00,17.02,17.165,16.987,17.077,2150000.0
2009-12-17 22:40:00,16.977,17.167,16.94,17.066,2450000.0
2009-12-17 22:45:00,17.106,17.11,16.958,16.985,2600000.0
2009-12-17 22:50:00,16.991,17.136,16.947,17.012,2200000.0
2009-12-17 22:55:00,17.009,17.088,16.922,16.989,2150000.0
2009-12-17 23:00:00,17.044,17.118,16.918,16.951,2100000.0
2009-12-17 23:05:00,17.067,17.089,16.892,17.011,2100000.0
2009-12-17 23:10:00,17.029,17.141,16.974,17.004,1700000.0
2009-12-17 23:15:00,17.009,17.162,16.975,17.086,1800000.0
2009-12-17 23:20:00,17.113,17.113,16.929,16.975,1500000.0
2009-12-17 23:25:00,17.013,17.135,16.947,17.002,1650000.0
2009-12-17 23:30:00,17.092,17.168,16.952,17.131,1950000.0
2009-12-17 23:35:00,17.088,17.149,16.946,17.052,2400000.0
2009-12-17 23:40:00,16.955,17.139,16.915,17.139,2600000.0
2009-12-17 23:45:00,17.046,17.153,16.997,17.134,2100000.0
2009-12-17 23:50:00,17.08,17.14,17.008,17.13,1750000.0
2009-12-17 23:55:00,17.086,17.13,16.948,17.101,1800000.0
2009-12-18 00:00:00,17.08,17.15,16.94,16.997,1900000.0
2009-12-18 00:05:00,17.069,17.14,16.947,17.085,2150000.0
2009-12-18 00:10:00,17.021,17.134,16.979,17.029,2050000.0
2009-12-18 00:15:00,17.108,17.17,16.99,17.17,1950000.0
2009-12-18 00:20:00,16.994,17.19,16.977,17.0,1350000.0
2009-12-18 00:25:00,17.093,17.19,17.015,17.19,3150000.0
2009-12-18 00:30:00,17.071,17.2,16.968,17.19,1200000.0
2009-12-18 00:35:00,17.022,17.2,16.975,17.2,1700000.0
2009-12-18 00:40:00,17.074,17.21,16.968,17.2,1550000.0
2009-12-18 00:45:00,17.21,17.21,17.013,17.104,1500000.0
2009-12-18 00:50:00,16.989,17.21,16.989,17.21,1950000.0
2009-12-18 00:55:00,17.013,17.21,16.979,16.996,2550000.0
2009-12-18 01:00:00,16.996,17.187,16.985,16.996,4550000.0
2009-12-18 01:05:00,17.107,17.24,16.982,17.01,3150000.0
2009-12-18 01:10:00,17.105,17.176,16.994,17.023,3750000.0
2009-12-18 01:15:00,17.103,17.203,16.993,17.19,2650000.0
2009-12-18 01:20:00,17.128,17.21,17.029,17.106,2200000.0
2009-12-18 01:25:00,17.104,17.191,17.014,17.026,3400000.0
2009-12-18 01:30:00,17.153,17.21,17.019,17.21,3500000.0
2009-12-18 01:35:00,17.117,17.24,17.024,17.134,3550000.0
2009-12-18 01:40:00,17.174,17.266,17.043,17.23,3300000.0
2009-12-18 01:45:00,17.192,17.213,17.059,17.138,1800000.0
2009-12-18 01:50:00,17.188,17.241,17.028,17.128,3400000.0
2009-12-18 01:55:00,17.097,17.215,17.062,17.194,1400000.0
2009-12-18 02:00:00,17.24,17.25,17.062,17.172,2700000.0
2009-12-18 02:05:00,17.226,17.244,17.064,17.206,2800000.0
2009-12-18 02:10:00,17.16,17.251,17.078,17.101,3700000.0
2009-12-18 02:15:00,17.237,17.241,17.038,17.118,3400000.0
2009-12-18 02:20:00,17.199,17.199,17.024,17.096,3950000.0
2009-12-18 02:25:00,17.148,17.228,17.031,17.183,2900000.0
2009-12-18 02:30:00,17.172,17.212,17.033,17.116,2000000.0
2009-12-18 02:35:00,17.203,17.224,17.066,17.185,2700000.0
2009-12-18 02:40:00,17.196,17.228,17.026,17.221,4750000.0
2009-12-18 02:45:00,17.17,17.229,17.045,17.136,3200000.0
2009-12-18 02:50:00,17.203,17.247,17.078,17.171,2700000.0
2009-12-18 02:55:00,17.122,17.271,17.08,17.236,3250000.0
2009-12-18 03:00:00,17.24,17.252,17.103,17.14,1600000.0
2009-12-18 03:05:00,17.127,17.242,17.089,17.234,2800000.0
2009-12-18 03:10:00,17.219,17.244,17.067,17.193,1750000.0
2009-12-18 03:15:00,17.245,17.28,17.064,17.205,2800000.0
2009-12-18 03:20:00,17.202,17.217,17.048,17.144,1700000.0
2009-12-18 03:25:00,17.169,17.216,17.045,17.181,1750000.0
2009-12-18 03:30:00,17.159,17.241,17.099,17.148,1350000.0
2009-12-18 03:35:00,17.212,17.273,17.089,17.168,1800000.0
2009-12-18 03:40:00,17.121,17.255,17.083,17.133,2150000.0
2009-12-18 03:45:00,17.195,17.26,17.067,17.183,2950000.0
2009-12-18 03:50:00,17.209,17.213,17.048,17.165,2200000.0
2009-12-18 03:55:00,17.196,17.262,17.065,17.222,3150000.0
2009-12-18 04:00:00,17.225,17.236,17.077,17.159,1850000.0
2009-12-18 04:05:00,17.192,17.255,17.094,17.126,2350000.0
2009-12-18 04:10:00,17.236,17.241,17.1,17.241,1750000.0
2009-12-18 04:15:00,17.127,17.328,17.096,17.177,2150000.0
2009-12-18 04:20:00,17.309,17.329,17.176,17.243,2100000.0
2009-12-18 04:25:00,17.274,17.359,17.18,17.272,2150000.0
2009-12-18 04:30:00,17.177,17.32,17.168,17.279,1900000.0
2009-12-18 04:35:00,17.278,17.361,17.177,17.286,1650000.0
2009-12-18 04:40:00,17.164,17.359,17.139,17.218,1900000.0
2009-12-18 04:45:00,17.281,17.303,17.083,17.235,3200000.0
2009-12-18 04:50:00,17.218,17.323,17.143,17.297,3050000.0
2009-12-18 04:55:00,17.266,17.292,17.094,17.277,2400000.0
2009-12-18 05:00:00,17.269,17.299,17.145,17.235,1450000.0
2009-12-18 05:05:00,17.324,17.324,17.154,17.293,2250000.0
2009-12-18 05:10:00,17.202,17.297,17.135,17.251,1850000.0
2009-12-18 05:15:00,17.308,17.38,17.179,17.262,2350000.0
2009-12-18 05:20:00,17.284,17.314,17.128,17.237,2350000.0
2009-12-18 05:25:00,17.281,17.31,17.166,17.29,2000000.0
2009-12-18 05:30:00,17.199,17.295,17.117,17.207,1950000.0
2009-12-18 05:35:00,17.168,17.32,17.166,17.219,2250000.0
2009-12-18 05:40:00,17.179,17.334,17.112,17.27,2650000.0
2009-12-18 05:45:00,17.166,17.296,17.146,17.289,2450000.0
2009-12-18 05:50:00,17.196,17.307,17.113,17.212,1750000.0
2009-12-18 05:55:00,17.178,17.297,17.15,17.293,2350000.0
2009-12-18 06:00:00,17.274,17.308,17.146,17.186,2100000.0
2009-12-18 06:05:00,17.165,17.307,17.124,17.241,2300000.0
2009-12-18 06:10:00,17.255,17.272,17.126,17.213,1550000.0
2009-12-18 06:15:00,17.262,17.322,17.127,17.196,2550000.0
2009-12-18 06:20:00,17.203,17.302,17.139,17.185,1800000.0
2009-12-18 06:25:00,17.233,17.343,17.116,17.251,2400000.0
2009-12-18 06:30:00,17.159,17.324,17.133,17.244,2150000.0
2009-12-18 06:35:00,17.225,17.295,17.132,17.277,2500000.0
2009-12-18 06:40:00,17.216,17.3,17.13,17.184,2100000.0
2009-12-18 06:45:00,17.233,17.29,17.1,17.241,2450000.0
2009-12-18 06:50:00,17.264,17.279,17.119,17.244,1250000.0
2009-12-18 06:55:00,17.158,17.278,17.101,17.257,2800000.0
2009-12-18 07:00:00,17.244,17.277,17.118,17.152,1900000.0
2009-12-18 07:05:00,17.145,17.266,17.086,17.146,1700000.0
2009-12-18 07:10:00,17.203,17.272,17.121,17.202,1650000.0
2009-12-18 07:15:00,17.265,17.265,17.09,17.177,2150000.0
2009-12-18 07:20:00,17.169,17.265,17.105,17.224,2250000.0
2009-12-18 07:25:00,17.191,17.235,17.038,17.129,2150000.0
2009-12-18 07:30:00,17.176,17.26,17.062,17.25,1900000.0
2009-12-18 07:35:00,17.075,17.234,17.075,17.221,1800000.0
2009-12-18 07:40:00,17.207,17.253,17.064,17.173,2150000.0
2009-12-18 07:45:00,17.236,17.283,17.062,17.179,2450000.0
2009-12-18 07:50:00,17.204,17.232,17.087,17.172,2400000.0
2009-12-18 07:55:00,17.222,17.236,17.055,17.1,2350000.0
2009-12-18 08:00:00,17.117,17.289,17.055,17.119,2400000.0
2009-12-18 08:05:00,17.141,17.254,17.081,17.204,2150000.0
2009-12-18 08:10:00,17.196,17.244,17.097,17.109,2000000.0
2009-12-18 08:15:00,17.146,17.256,17.079,17.154,2250000.0
2009-12-18 08:20:00,17.243,17.261,17.11,17.218,2000000.0
2009-12-18 08:25:00,17.134,17.286,17.076,17.248,1850000.0
2009-12-18 08:30:00,17.123,17.248,17.108,17.177,2200000.0
2009-12-18 08:35:00,17.199,17.245,17.08,17.132,2150000.0
2009-12-18 08:40:00,17.251,17.259,17.084,17.154,1650000.0
2009-12-18 08:45:00,17.118,17.315,17.071,17.165,2700000.0
2009-12-18 08:50:00,17.137,17.265,17.093,17.164,2150000.0
2009-12-18 08:55:00,17.182,17.236,17.08,17.236,2050000.0
2009-12-18 09:00:00,17.196,17.22,17.072,17.127,4850000.0
2009-12-18 09:05:00,17.16,17.219,17.071,17.144,4400000.0
2009-12-18 09:10:00,17.155,17.239,17.076,17.118,4850000.0
2009-12-18 09:15:00,17.173,17.284,17.087,17.158,6850000.0
2009-12-18 09:20:00,17.135,17.223,17.08,17.157,3050000.0
2009-12-18 09:25:00,17.163,17.245,17.078,17.106,4800000.0
2009-12-18 09:30:00,17.13,17.29,17.064,17.116,5150000.0
2009-12-18 09:35:00,17.105,17.251,17.059,17.116,5500000.0
2009-12-18 09:40:00,17.104,17.232,17.091,17.141,3700000.0
2009-12-18 09:45:00,17.226,17.269,17.096,17.176,3150000.0
2009-12-18 09:50:00,17.139,17.313,17.111,17.207,2800000.0
2009-12-18 09:55:00,17.258,17.258,17.108,17.151,2000000.0
2009-12-18 10:00:00,17.151,17.313,17.116,17.278,2450000.0
2009-12-18 10:05:00,17.243,17.327,17.168,17.274,2400000.0
2009-12-18 10:10:00,17.285,17.345,17.164,17.247,2400000.0
2009-12-18 10:15:00,17.186,17.333,17.164,17.242,2800000.0
2009-12-18 10:20:00,17.259,17.309,17.107,17.303,2300000.0
2009-12-18 10:25:00,17.211,17.31,17.146,17.186,2350000.0
2009-12-18 10:30:00,17.297,17.297,17.131,17.297,2300000.0
2009-12-18 10:35:00,17.219,17.289,17.092,17.259,2100000.0
2009-12-18 10:40:00,17.165,17.275,17.089,17.211,2350000.0
2009-12-18 10:45:00,17.126,17.298,17.126,17.241,2150000.0
2009-12-18 10:50:00,17.237,17.297,17.104,17.198,2350000.0
2009-12-18 10:55:00,17.145,17.287,17.113,17.182,1950000.0
2009-12-18 11:00:00,17.145,17.273,17.086,17.228,2450000.0
2009-12-18 11:05:00,17.163,17.243,17.046,17.133,2050000.0
2009-12-18 11:10:00,17.114,17.254,17.102,17.129,2350000.0
2009-12-18 11:15:00,17.152,17.334,17.09,17.158,2350000.0
2009-12-18 11:20:00,17.231,17.295,17.078,17.105,2250000.0
2009-12-18 11:25:00,17.182,17.259,17.043,17.212,2200000.0
2009-12-18 11:30:00,17.123,17.257,17.082,17.157,2350000.0
2009-12-18 11:35:00,17.219,17.255,17.085,17.232,2300000.0
2009-12-18 11:40:00,17.223,17.261,17.08,17.169,2200000.0
2009-12-18 11:45:00,17.078,17.264,17.066,17.232,2250000.0
2009-12-18 11:50:00,17.242,17.318,17.082,17.245,2400000.0
2009-12-18 11:55:00,17.229,17.275,17.037,17.205,2500000.0
2009-12-18 12:00:00,17.146,17.285,17.08,17.161,1950000.0
2009-12-18 12:05:00,17.221,17.273,17.086,17.21,2250000.0
2009-12-18 12:10:00,17.237,17.26,17.061,17.104,1900000.0
2009-12-18 12:15:00,17.208,17.281,17.067,17.238,2100000.0
2009-12-18 12:20:00,17.183,17.287,17.105,17.234,2200000.0
2009-12-18 12:25:00,17.235,17.29,17.118,17.196,1900000.0
2009-12-18 12:30:00,17.161,17.268,17.098,17.268,2150000.0
2009-12-18 12:35:00,17.138,17.27,17.019,17.235,2850000.0
2009-12-18 12:40:00,17.102,17.255,17.09,17.227,2050000.0
2009-12-18 12:45:00,17.114,17.247,17.104,17.133,2100000.0
2009-12-18 12:50:00,17.242,17.252,17.077,17.227,1850000.0
2009-12-18 12:55:00,17.216,17.266,17.088,17.205,1900000.0
2009-12-18 13:00:00,17.22,17.272,17.072,17.142,2250000.0
2009-12-18 13:05:00,17.17,17.248,17.097,17.097,2150000.0
2009-12-18 13:10:00,17.086,17.298,17.082,17.25,2050000.0
2009-12-18 13:15:00,17.211,17.249,17.065,17.165,2450000.0
2009-12-18 13:20:00,17.177,17.303,17.113,17.135,2550000.0
2009-12-18 13:25:00,17.139,17.273,17.118,17.221,2300000.0
2009-12-18 13:30:00,17.231,17.31,17.142,17.213,2350000.0
2009-12-18 13:35:00,17.26,17.325,17.121,17.212,2550000.0
2009-12-18 13:40:00,17.24,17.333,17.141,17.264,2300000.0
2009-12-18 13:45:00,17.259,17.333,17.133,17.2,2500000.0
2009-12-18 13:50:00,17.285,17.358,17.165,17.276,2150000.0
2009-12-18 13:55:00,17.315,17.336,17.156,17.244,2250000.0
2009-12-18 14:00:00,17.235,17.325,17.151,17.289,2250000.0
2009-12-18 14:05:00,17.208,17.349,17.128,17.166,2100000.0
2009-12-18 14:10:00,17.157,17.288,17.123,17.235,1900000.0
2009-12-18 14:15:00,17.215,17.315,17.13,17.284,2650000.0
2009-12-18 14:20:00,17.232,17.256,17.087,17.198,2150000.0
2009-12-18 14:25:00,17.139,17.278,17.119,17.218,2350000.0
2009-12-18 14:30:00,17.138,17.28,17.111,17.238,2300000.0
2009-12-18 14:35:00,17.245,17.258,17.083,17.164,2200000.0
2009-12-18 14:40:00,17.134,17.25,17.09,17.137,2250000.0
2009-12-18 14:45:00,17.199,17.273,17.115,17.193,2200000.0
2009-12-18 14:50:00,17.191,17.292,17.117,17.199,2200000.0
2009-12-18 14:55:00,17.197,17.229,17.066,17.203,2250000.0
2009-12-18 15:00:00,17.11,17.228,17.069,17.112,2000000.0
2009-12-18 15:05:00,17.183,17.253,17.086,17.134,2250000.0
2009-12-18 15:10:00,17.183,17.249,17.074,17.199,1900000.0
2009-12-18 15:15:00,17.14,17.24,17.073,17.24,2250000.0
2009-12-18 15:20:00,17.126,17.27,17.093,17.224,2200000.0
2009-12-18 15:25:00,17.122,17.268,17.081,17.139,2000000.0
2009-12-18 15:30:00,17.229,17.243,17.093,17.21,2000000.0
2009-12-18 15:35:00,17.202,17.253,17.035,17.035,2950000.0
2009-12-18 15:40:00,17.069,17.178,17.036,17.084,2300000.0
2009-12-18 15:45:00,17.176,17.176,16.996,17.139,2050000.0
2009-12-18 15:50:00,17.065,17.175,17.028,17.132,2350000.0
2009-12-18 15:55:00,17.065,17.155,17.017,17.109,2550000.0
2009-12-18 16:00:00,17.022,17.146,16.997,17.074,2050000.0
2009-12-18 16:05:00,17.037,17.168,16.948,17.083,2150000.0
2009-12-18 16:10:00,17.029,17.182,16.987,17.085,2150000.0
2009-12-18 16:15:00,17.135,17.254,17.043,17.153,2000000.0
2009-12-18 16:20:00,17.164,17.251,17.031,17.063,2150000.0
2009-12-18 16:25:00,17.138,17.21,17.047,17.05,2200000.0
2009-12-18 16:30:00,17.07,17.223,17.054,17.087,2400000.0
2009-12-18 16:35:00,17.102,17.233,17.072,17.188,2250000.0
2009-12-18 16:40:00,17.262,17.286,17.074,17.166,2100000.0
2009-12-18 16:45:00,17.206,17.357,17.121,17.237,2150000.0
2009-12-18 16:50:00,17.274,17.293,17.138,17.17,2250000.0
2009-12-18 16:55:00,17.247,17.319,17.116,17.176,2450000.0
2009-12-18 17:00:00,17.126,17.278,17.106,17.106,1950000.0
2009-12-18 17:05:00,17.153,17.274,17.082,17.212,2400000.0
2009-12-18 17:10:00,17.236,17.276,17.135,17.145,2300000.0
2009-12-18 17:15:00,17.236,17.29,17.115,17.165,2050000.0
2009-12-18 17:20:00,17.189,17.269,17.036,17.165,2150000.0
2009-12-18 17:25:00,17.116,17.222,17.044,17.099,2450000.0
2009-12-18 17:30:00,17.15,17.2,17.032,17.2,2150000.0
2009-12-18 17:35:00,17.188,17.188,17.043,17.103,2550000.0
2009-12-18 17:40:00,17.174,17.174,16.991,17.026,2200000.0
2009-12-18 17:45:00,17.142,17.152,16.964,16.979,2650000.0
2009-12-18 17:50:00,17.051,17.106,16.954,17.05,2700000.0
2009-12-18 17:55:00,17.139,17.194,16.981,17.059,2350000.0
2009-12-18 18:00:00,17.074,17.199,17.008,17.082,2850000.0
2009-12-18 18:05:00,17.046,17.155,16.948,17.07,2200000.0
2009-12-18 18:10:00,17.039,17.091,16.926,16.926,3000000.0
2009-12-18 18:15:00,17.0,17.1,16.928,17.009,2500000.0
2009-12-18 18:20:00,17.032,17.17,16.995,17.021,2400000.0
2009-12-18 18:25:00,17.078,17.177,17.02,17.078,2550000.0
2009-12-18 18:30:00,17.139,17.157,16.983,17.006,2500000.0
2009-12-18 18:35:00,17.102,17.165,17.006,17.143,3000000.0
2009-12-18 18:40:00,17.137,17.151,17.0,17.103,2100000.0
2009-12-18 18:45:00,17.145,17.195,16.985,17.083,2500000.0
2009-12-18 18:50:00,17.166,17.185,17.027,17.162,3300000.0
2009-12-18 18:55:00,17.05,17.191,17.043,17.089,2450000.0
2009-12-18 19:00:00,17.103,17.204,17.011,17.037,2150000.0
2009-12-18 19:05:00,17.105,17.165,17.004,17.102,2250000.0
2009-12-18 19:10:00,17.156,17.225,17.047,17.193,2700000.0
2009-12-18 19:15:00,17.17,17.268,17.112,17.227,2250000.0
2009-12-18 19:20:00,17.196,17.291,17.119,17.291,2100000.0
2009-12-18 19:25:00,17.181,17.304,17.112,17.122,2250000.0
2009-12-18 19:30:00,17.215,17.299,17.085,17.156,2750000.0
2009-12-18 19:35:00,17.155,17.26,17.106,17.147,2400000.0
2009-12-18 19:40:00,17.114,17.252,17.09,17.241,2600000.0
2009-12-18 19:45:00,17.131,17.308,17.131,17.202,2450000.0
2009-12-18 19:50:00,17.225,17.31,17.152,17.211,2600000.0
2009-12-18 19:55:00,17.224,17.309,17.143,17.26,2150000.0
2009-12-18 20:00:00,17.259,17.318,17.109,17.214,3400000.0
2009-12-18 20:05:00,17.251,17.309,17.146,17.174,3400000.0
2009-12-18 20:10:00,17.25,17.263,17.123,17.133,3200000.0
2009-12-18 20:15:00,17.142,17.259,17.044,17.162,2400000.0
2009-12-18 20:20:00,17.186,17.239,17.078,17.232,2150000.0
2009-12-18 20:25:00,17.209,17.311,17.106,17.246,2200000.0
2009-12-18 20:30:00,17.216,17.311,17.125,17.242,1900000.0
2009-12-18 20:35:00,17.18,17.279,17.11,17.142,2050000.0
2009-12-18 20:40:00,17.171,17.306,17.146,17.244,3250000.0
2009-12-18 20:45:00,17.255,17.333,17.152,17.2,3150000.0
2009-12-18 20:50:00,17.239,17.275,17.113,17.161,2550000.0
2009-12-18 20:55:00,17.238,17.253,17.091,17.155,2250000.0
2009-12-18 21:00:00,17.183,17.247,17.085,17.123,2700000.0
2009-12-18 21:05:00,17.245,17.28,17.101,17.137,2050000.0
2009-12-18 21:10:00,17.103,17.236,17.102,17.142,1950000.0
2009-12-18 21:15:00,17.197,17.242,17.084,17.157,2550000.0
2009-12-18 21:20:00,17.244,17.29,17.105,17.127,2400000.0
2009-12-18 21:25:00,17.149,17.301,17.088,17.231,2200000.0
2009-12-18 21:30:00,17.183,17.236,17.047,17.161,2350000.0
2009-12-18 21:35:00,17.071,17.247,17.041,17.136,2500000.0
2009-12-18 21:40:00,17.174,17.244,17.02,17.19,2150000.0
2009-12-18 21:45:00,17.254,17.302,17.116,17.205,2250000.0
2009-12-18 21:50:00,17.254,17.281,17.104,17.111,1800000.0
2009-12-18 21:55:00,17.228,17.257,17.095,17.167,2450000.0
2009-12-18 22:00:00,17.231,17.276,17.132,17.135,2250000.0
2009-12-18 22:05:00,17.261,17.288,17.126,17.198,2450000.0
2009-12-18 22:10:00,17.268,17.272,17.136,17.208,2100000.0
2009-12-18 22:15:00,17.247,17.291,17.086,17.248,2550000.0
2009-12-18 22:20:00,17.253,17.306,17.155,17.264,2700000.0
2009-12-18 22:25:00,17.249,17.314,17.098,17.263,1950000.0
2009-12-18 22:30:00,17.213,17.242,17.051,17.196,2350000.0
2009-12-18 22:35:00,17.27,17.278,17.116,17.211,2250000.0
2009-12-18 22:40:00,17.112,17.268,17.1,17.194,2450000.0
2009-12-18 22:45:00,17.269,17.307,17.085,17.154,2500000.0
2009-12-18 22:50:00,17.148,17.286,17.114,17.197,1350000.0
2009-12-18 22:55:00,17.209,17.291,17.101,17.16,2150000.0
2009-12-18 23:00:00,17.226,17.233,17.057,17.087,2100000.0
2009-12-18 23:05:00,17.233,17.253,17.081,17.163,1950000.0
2009-12-18 23:10:00,17.113,17.299,17.113,17.157,1000000.0
2009-12-18 23:15:00,17.137,17.269,17.137,17.237,900000.0
2009-12-18 23:20:00,17.237,17.278,17.141,17.272,1200000.0
2009-12-18 23:25:00,17.179,17.316,17.138,17.168,2050000.0
2009-12-18 23:30:00,17.252,17.31,17.117,17.273,2150000.0
2009-12-18 23:35:00,17.234,17.27,17.095,17.193,1750000.0
2009-12-18 23:40:00,17.139,17.274,17.138,17.251,1600000.0
2009-12-18 23:45:00,17.159,17.266,17.151,17.239,1650000.0
2009-12-18 23:50:00,17.194,17.245,17.119,17.211,800000.0
2009-12-18 23:55:00,17.162,17.262,17.06,17.188,1800000.0
2009-12-21 00:00:00,17.248,17.29,17.105,17.29,1650000.0
2009-12-21 00:05:00,17.28,17.28,17.126,17.211,800000.0
2009-12-21 00:10:00,17.179,17.31,17.148,17.31,1100000.0
2009-12-21 00:15:00,17.225,17.32,17.128,17.32,1400000.0
2009-12-21 00:20:00,17.154,17.33,17.138,17.33,1050000.0
2009-12-21 00:25:00,17.34,17.34,17.32,17.33,2100000.0
2009-12-21 00:30:00,17.231,17.35,17.128,17.35,1150000.0
2009-12-21 00:35:00,17.34,17.34,17.099,17.33,1500000.0
2009-12-21 00:40:00,17.173,17.34,17.098,17.112,2000000.0
2009-12-21 00:45:00,17.218,17.32,17.09,17.32,1300000.0
2009-12-21 00:50:00,17.219,17.258,17.139,17.239,1200000.0
2009-12-21 00:55:00,17.34,17.34,17.101,17.32,2100000.0
2009-12-21 01:00:00,17.138,17.301,17.122,17.133,4250000.0
2009-12-21 01:05:00,17.275,17.304,17.102,17.191,3250000.0
2009-12-21 01:10:00,17.247,17.31,17.093,17.144,3750000.0
2009-12-21 01:15:00,17.27,17.356,17.134,17.308,3350000.0
2009-12-21 01:20:00,17.296,17.39,17.18,17.252,2400000.0
2009-12-21 01:25:00,17.22,17.346,17.174,17.201,2250000.0
2009-12-21 01:30:00,17.308,17.352,17.167,17.327,3450000.0
2009-12-21 01:35:00,17.241,17.332,17.145,17.237,3000000.0
2009-12-21 01:40:00,17.188,17.338,17.147,17.26,3350000.0
2009-12-21 01:45:00,17.312,17.322,17.175,17.27,2350000.0
2009-12-21 01:50:00,17.311,17.38,17.159,17.204,3600000.0
2009-12-21 01:55:00,17.321,17.332,17.165,17.306,1800000.0
2009-12-21 02:00:00,17.282,17.328,17.168,17.289,2200000.0
2009-12-21 02:05:00,17.329,17.353,17.148,17.339,2600000.0
2009-12-21 02:10:00,17.274,17.365,17.216,17.237,3700000.0
2009-12-21 02:15:00,17.375,17.434,17.248,17.306,3250000.0
2009-12-21 02:20:00,17.372,17.402,17.209,17.279,3950000.0
2009-12-21 02:25:00,17.347,17.387,17.203,17.368,2800000.0
2009-12-21 02:30:00,17.316,17.39,17.216,17.292,2200000.0
2009-12-21 02:35:00,17.392,17.412,17.221,17.358,2750000.0
2009-12-21 02:40:00,17.303,17.474,17.224,17.392,4650000.0
2009-12-21 02:45:00,17.356,17.417,17.233,17.29,3100000.0
2009-12-21 02:50:00,17.294,17.413,17.221,17.298,3150000.0
2009-12-21 02:55:00,17.376,17.425,17.209,17.352,3150000.0
2009-12-21 03:00:00,17.361,17.392,17.231,17.25,2250000.0
2009-12-21 03:05:00,17.326,17.39,17.253,17.358,3000000.0
2009-12-21 03:10:00,17.258,17.381,17.223,17.381,1450000.0
2009-12-21 03:15:00,17.364,17.397,17.243,17.365,2650000.0
2009-12-21 03:20:00,17.27,17.379,17.254,17.302,950000.0
2009-12-21 03:25:00,17.343,17.405,17.222,17.365,1850000.0
2009-12-21 03:30:00,17.344,17.395,17.284,17.389,1350000.0
2009-12-21 03:35:00,17.375,17.432,17.209,17.288,2350000.0
2009-12-21 03:40:00,17.332,17.387,17.246,17.278,1350000.0
2009-12-21 03:45:00,17.359,17.394,17.184,17.308,2400000.0
2009-12-21 03:50:00,17.364,17.41,17.192,17.339,2100000.0
2009-12-21 03:55:00,17.292,17.388,17.224,17.355,2600000.0
2009-12-21 04:00:00,17.357,17.374,17.217,17.341,2150000.0
2009-12-21 04:05:00,17.285,17.385,17.203,17.256,3500000.0
2009-12-21 04:10:00,17.34,17.413,17.234,17.351,2000000.0
2009-12-21 04:15:00,17.233,17.46,17.23,17.45,400000.0
2009-12-21 04:20:00,17.289,17.388,17.239,17.355,1350000.0
2009-12-21 04:25:00,17.295,17.352,17.199,17.326,700000.0
2009-12-21 04:30:00,17.259,17.401,17.228,17.3,1400000.0
2009-12-21 04:35:00,17.362,17.403,17.246,17.351,1450000.0
2009-12-21 04:40:00,17.271,17.437,17.236,17.389,1700000.0
2009-12-21 04:45:00,17.417,17.456,17.257,17.357,2650000.0
2009-12-21 04:50:00,17.316,17.435,17.256,17.397,3050000.0
2009-12-21 04:55:00,17.405,17.434,17.256,17.401,2450000.0
2009-12-21 05:00:00,17.393,17.436,17.282,17.331,1450000.0
2009-12-21 05:05:00,17.405,17.494,17.268,17.435,2200000.0
2009-12-21 05:10:00,17.319,17.415,17.259,17.383,1500000.0
2009-12-21 05:15:00,17.416,17.438,17.278,17.411,2550000.0
2009-12-21 05:20:00,17.426,17.478,17.299,17.405,2050000.0
2009-12-21 05:25:00,17.448,17.449,17.298,17.309,2250000.0
2009-12-21 05:30:00,17.392,17.468,17.287,17.423,1950000.0
2009-12-21 05:35:00,17.323,17.489,17.323,17.382,2550000.0
2009-12-21 05:40:00,17.397,17.474,17.283,17.438,2650000.0
2009-12-21 05:45:00,17.303,17.465,17.287,17.436,2550000.0
2009-12-21 05:50:00,17.37,17.427,17.305,17.369,1750000.0
2009-12-21 05:55:00,17.354,17.452,17.277,17.413,2200000.0
2009-12-21 06:00:00,17.433,17.433,17.276,17.312,1950000.0
2009-12-21 06:05:00,17.289,17.464,17.247,17.393,2050000.0
2009-12-21 06:10:00,17.417,17.423,17.251,17.359,1950000.0
2009-12-21 06:15:00,17.393,17.4,17.224,17.262,2200000.0
2009-12-21 06:20:00,17.34,17.41,17.245,17.269,1800000.0
2009-12-21 06:25:00,17.3,17.416,17.218,17.34,2150000.0
2009-12-21 06:30:00,17.251,17.405,17.237,17.297,1850000.0
2009-12-21 06:35:00,17.373,17.388,17.231,17.376,2200000.0
2009-12-21 06:40:00,17.349,17.392,17.217,17.234,2150000.0
2009-12-21 06:45:00,17.321,17.408,17.197,17.308,2200000.0
2009-12-21 06:50:00,17.318,17.372,17.226,17.327,2350000.0
2009-12-21 06:55:00,17.267,17.402,17.205,17.35,2750000.0
2009-12-21 07:00:00,17.325,17.368,17.212,17.245,1950000.0
2009-12-21 07:05:00,17.199,17.368,17.175,17.214,1700000.0
2009-12-21 07:10:00,17.292,17.404,17.236,17.317,1650000.0
2009-12-21 07:15:00,17.365,17.365,17.194,17.28,2150000.0
2009-12-21 07:20:00,17.274,17.337,17.197,17.332,2000000.0
2009-12-21 07:25:00,17.311,17.331,17.145,17.226,2150000.0
2009-12-21 07:30:00,17.288,17.359,17.21,17.226,1800000.0
2009-12-21 07:35:00,17.244,17.395,17.211,17.331,1800000.0
2009-12-21 07:40:00,17.245,17.361,17.179,17.262,2050000.0
2009-12-21 07:45:00,17.343,17.382,17.224,17.331,2450000.0
2009-12-21 07:50:00,17.342,17.398,17.206,17.327,2400000.0
2009-12-21 07:55:00,17.369,17.381,17.204,17.317,2350000.0
2009-12-21 08:00:00,17.239,17.389,17.15,17.236,2400000.0
2009-12-21 08:05:00,17.235,17.339,17.19,17.293,2150000.0
2009-12-21 08:10:00,17.28,17.345,17.178,17.213,2000000.0
2009-12-21 08:15:00,17.229,17.34,17.154,17.221,2250000.0
2009-12-21 08:20:00,17.225,17.331,17.181,17.296,2000000.0
2009-12-21 08:25:00,17.239,17.339,17.188,17.335,2050000.0
2009-12-21 08:30:00,17.221,17.329,17.176,17.241,2200000.0
2009-12-21 08:35:00,17.272,17.319,17.176,17.21,1600000.0
2009-12-21 08:40:00,17.326,17.335,17.195,17.245,1650000.0
2009-12-21 08:45:00,17.216,17.354,17.177,17.224,2000000.0
2009-12-21 08:50:00,17.241,17.344,17.202,17.263,1800000.0
2009-12-21 08:55:00,17.279,17.335,17.18,17.331,2050000.0
2009-12-21 09:00:00,17.295,17.321,17.174,17.234,4900000.0
2009-12-21 09:05:00,17.266,17.338,17.224,17.253,4300000.0
2009-12-21 09:10:00,17.302,17.369,17.207,17.293,4500000.0
2009-12-21 09:15:00,17.271,17.4,17.203,17.282,6850000.0
2009-12-21 09:20:00,17.277,17.348,17.19,17.252,3050000.0
2009-12-21 09:25:00,17.257,17.372,17.205,17.223,5050000.0
2009-12-21 09:30:00,17.258,17.409,17.198,17.228,5150000.0
2009-12-21 09:35:00,17.23,17.379,17.223,17.245,4300000.0
2009-12-21 09:40:00,17.225,17.374,17.207,17.28,2150000.0
2009-12-21 09:45:00,17.337,17.341,17.175,17.24,2750000.0
2009-12-21 09:50:00,17.205,17.337,17.162,17.291,2800000.0
2009-12-21 09:55:00,17.318,17.327,17.188,17.212,2200000.0
2009-12-21 10:00:00,17.218,17.345,17.163,17.333,2450000.0
2009-12-21 10:05:00,17.272,17.354,17.186,17.274,2400000.0
2009-12-21 10:10:00,17.295,17.333,17.162,17.226,2400000.0
2009-12-21 10:15:00,17.161,17.341,17.16,17.261,2800000.0
2009-12-21 10:20:00,17.328,17.328,17.166,17.301,2300000.0
2009-12-21 10:25:00,17.214,17.323,17.146,17.219,2350000.0
2009-12-21 10:30:00,17.295,17.33,17.156,17.326,2300000.0
2009-12-21 10:35:00,17.283,17.345,17.141,17.277,2100000.0
2009-12-21 10:40:00,17.2,17.282,17.083,17.174,2350000.0
2009-12-21 10:45:00,17.16,17.294,17.139,17.289,2150000.0
2009-12-21 10:50:00,17.248,17.281,17.128,17.192,2350000.0
2009-12-21 10:55:00,17.167,17.304,17.109,17.18,1950000.0
2009-12-21 11:00:00,17.18,17.284,17.1,17.248,2450000.0
2009-12-21 11:05:00,17.211,17.294,17.122,17.158,2050000.0
2009-12-21 11:10:00,17.1,17.303,17.1,17.14,2350000.0
2009-12-21 11:15:00,17.202,17.297,17.125,17.175,2350000.0
2009-12-21 11:20:00,17.237,17.312,17.13,17.195,2250000.0
2009-12-21 11:25:00,17.277,17.326,17.139,17.31,2200000.0
2009-12-21 11:30:00,17.242,17.32,17.148,17.227,2350000.0
2009-12-21 11:35:00,17.288,17.352,17.148,17.316,2300000.0
2009-12-21 11:40:00,17.309,17.319,17.144,17.258,2200000.0
2009-12-21 11:45:00,17.186,17.347,17.172,17.304,2250000.0
2009-12-21 11:50:00,17.306,17.322,17.152,17.276,2400000.0
2009-12-21 11:55:00,17.287,17.317,17.168,17.168,2500000.0
2009-12-21 12:00:00,17.253,17.346,17.165,17.247,1950000.0
2009-12-21 12:05:00,17.31,17.386,17.161,17.304,2250000.0
2009-12-21 12:10:00,17.317,17.36,17.16,17.32,2400000.0
2009-12-21 12:15:00,17.291,17.351,17.175,17.279,2200000.0
2009-12-21 12:20:00,17.269,17.359,17.141,17.271,2200000.0
2009-12-21 12:25:00,17.302,17.346,17.17,17.256,1900000.0
2009-12-21 12:30:00,17.251,17.344,17.174,17.319,2150000.0
2009-12-21 12:35:00,17.226,17.364,17.164,17.296,2850000.0
2009-12-21 12:40:00,17.188,17.35,17.188,17.345,2050000.0
2009-12-21 12:45:00,17.2,17.332,17.157,17.203,2100000.0
2009-12-21 12:50:00,17.329,17.347,17.18,17.311,1850000.0
2009-12-21 12:55:00,17.295,17.358,17.158,17.247,1950000.0
2009-12-21 13:00:00,17.294,17.314,17.148,17.227,2350000.0
2009-12-21 13:05:00,17.212,17.326,17.19,17.21,2100000.0
2009-12-21 13:10:00,17.195,17.354,17.157,17.259,2050000.0
2009-12-21 13:15:00,17.254,17.31,17.142,17.213,2450000.0
2009-12-21 13:20:00,17.223,17.365,17.179,17.21,2550000.0
2009-12-21 13:25:00,17.199,17.323,17.15,17.292,2300000.0
2009-12-21 13:30:00,17.295,17.345,17.153,17.247,2700000.0
2009-12-21 13:35:00,17.285,17.345,17.176,17.236,2550000.0
2009-12-21 13:40:00,17.302,17.311,17.148,17.246,2500000.0
2009-12-21 13:45:00,17.283,17.335,17.156,17.174,2500000.0
2009-12-21 13:50:00,17.284,17.322,17.193,17.253,1550000.0
2009-12-21 13:55:00,17.306,17.318,17.155,17.251,2150000.0
2009-12-21 14:00:00,17.232,17.323,17.132,17.269,2250000.0
2009-12-21 14:05:00,17.196,17.273,17.139,17.187,1950000.0
2009-12-21 14:10:00,17.204,17.307,17.148,17.242,2300000.0
2009-12-21 14:15:00,17.253,17.304,17.137,17.302,2700000.0
2009-12-21 14:20:00,17.269,17.369,17.167,17.255,2150000.0
2009-12-21 14:25:00,17.212,17.308,17.173,17.287,2350000.0
2009-12-21 14:30:00,17.212,17.328,17.13,17.298,2300000.0
2009-12-21 14:35:00,17.312,17.312,17.131,17.243,2200000.0
2009-12-21 14:40:00,17.217,17.354,17.172,17.209,2200000.0
2009-12-21 14:45:00,17.255,17.308,17.145,17.232,2050000.0
2009-12-21 14:50:00,17.22,17.31,17.158,17.17,2150000.0
2009-12-21 14:55:00,17.277,17.357,17.195,17.325,2250000.0
2009-12-21 15:00:00,17.211,17.347,17.188,17.237,2000000.0
2009-12-21 15:05:00,17.277,17.363,17.216,17.243,2250000.0
2009-12-21 15:10:00,17.295,17.36,17.171,17.306,2250000.0
2009-12-21 15:15:00,17.239,17.345,17.172,17.342,2250000.0
2009-12-21 15:20:00,17.224,17.356,17.202,17.311,2200000.0
2009-12-21 15:25:00,17.224,17.356,17.183,17.246,2000000.0
2009-12-21 15:30:00,17.334,17.343,17.155,17.189,2100000.0
2009-12-21 15:35:00,17.31,17.341,17.195,17.195,2950000.0
2009-12-21 15:40:00,17.229,17.335,17.186,17.259,2150000.0
2009-12-21 15:45:00,17.347,17.36,17.198,17.324,2250000.0
2009-12-21 15:50:00,17.268,17.385,17.216,17.326,2350000.0
2009-12-21 15:55:00,17.243,17.379,17.147,17.32,2600000.0
2009-12-21 16:00:00,17.225,17.399,17.225,17.305,2050000.0
2009-12-21 16:05:00,17.266,17.389,17.207,17.289,2150000.0
2009-12-21 16:10:00,17.24,17.383,17.177,17.255,2150000.0
2009-12-21 16:15:00,17.344,17.379,17.184,17.284,2100000.0
2009-12-21 16:20:00,17.295,17.372,17.137,17.206,2150000.0
2009-12-21 16:25:00,17.301,17.329,17.191,17.191,2200000.0
2009-12-21 16:30:00,17.206,17.31,17.154,17.2,2400000.0
2009-12-21 16:35:00,17.235,17.357,17.159,17.21,2250000.0
2009-12-21 16:40:00,17.33,17.33,17.115,17.154,2100000.0
2009-12-21 16:45:00,17.199,17.287,17.088,17.106,2150000.0
2009-12-21 16:50:00,17.192,17.26,17.089,17.113,2250000.0
2009-12-21 16:55:00,17.194,17.24,17.048,17.106,2450000.0
2009-12-21 17:00:00,17.037,17.186,17.02,17.02,1950000.0
2009-12-21 17:05:00,17.075,17.196,16.998,17.133,2400000.0
2009-12-21 17:10:00,17.15,17.15,16.984,16.986,2300000.0
2009-12-21 17:15:00,17.041,17.204,16.995,17.089,2100000.0
2009-12-21 17:20:00,17.087,17.192,16.983,17.085,2050000.0
2009-12-21 17:25:00,17.025,17.134,16.932,17.026,2450000.0
2009-12-21 17:30:00,17.073,17.156,16.938,17.102,2050000.0
2009-12-21 17:35:00,17.009,17.153,16.992,17.063,2700000.0
2009-12-21 17:40:00,17.119,17.174,16.968,17.025,2200000.0
2009-12-21 17:45:00,17.142,17.145,16.997,17.054,2650000.0
2009-12-21 17:50:00,17.13,17.152,16.981,17.071,2700000.0
2009-12-21 17:55:00,17.149,17.149,16.966,16.996,2350000.0
2009-12-21 18:00:00,17.039,17.168,16.979,17.062,2800000.0
2009-12-21 18:05:00,17.032,17.141,16.971,17.066,2250000.0
2009-12-21 18:10:00,17.082,17.15,16.955,16.955,3000000.0
2009-12-21 18:15:00,17.029,17.106,16.947,16.989,2500000.0
2009-12-21 18:20:00,17.021,17.123,16.946,16.961,2400000.0
2009-12-21 18:25:00,17.021,17.126,16.874,16.975,2550000.0
2009-12-21 18:30:00,17.04,17.08,16.921,16.952,2500000.0
2009-12-21 18:35:00,17.042,17.157,16.936,17.114,3000000.0
2009-12-21 18:40:00,17.102,17.159,16.947,17.054,2150000.0
2009-12-21 18:45:00,17.103,17.122,16.94,17.03,2500000.0
2009-12-21 18:50:00,17.112,17.123,16.962,17.099,3300000.0
2009-12-21 18:55:00,16.99,17.123,16.963,17.012,2400000.0
2009-12-21 19:00:00,16.976,17.121,16.966,17.108,2150000.0
2009-12-21 19:05:00,17.073,17.135,16.982,17.086,2150000.0
2009-12-21 19:10:00,17.12,17.133,16.956,17.079,2700000.0
2009-12-21 19:15:00,17.032,17.128,16.95,17.042,2350000.0
2009-12-21 19:20:00,16.999,17.13,16.924,17.078,2100000.0
2009-12-21 19:25:00,16.955,17.071,16.905,16.927,2250000.0
2009-12-21 19:30:00,17.054,17.103,16.911,16.962,2750000.0
2009-12-21 19:35:00,16.951,17.05,16.901,16.958,2400000.0
2009-12-21 19:40:00,16.905,17.028,16.863,17.012,2600000.0
2009-12-21 19:45:00,16.882,17.02,16.822,16.909,2250000.0
2009-12-21 19:50:00,16.926,17.033,16.866,16.908,2600000.0
2009-12-21 19:55:00,16.909,17.029,16.897,17.0,2150000.0
2009-12-21 20:00:00,17.011,17.017,16.849,16.94,3400000.0
2009-12-21 20:05:00,16.976,16.987,16.819,16.852,3400000.0
2009-12-21 20:10:00,16.932,16.975,16.823,16.836,3200000.0
2009-12-21 20:15:00,16.824,16.974,16.783,16.915,2400000.0
2009-12-21 20:20:00,16.945,16.979,16.85,16.962,2150000.0
2009-12-21 20:25:00,16.87,17.022,16.833,16.988,2300000.0
2009-12-21 20:30:00,16.966,17.028,16.845,16.967,2050000.0
2009-12-21 20:35:00,16.886,17.019,16.806,16.889,2050000.0
2009-12-21 20:40:00,16.89,16.998,16.829,16.939,3250000.0
2009-12-21 20:45:00,16.924,17.015,16.827,16.894,3150000.0
2009-12-21 20:50:00,16.928,17.011,16.828,16.892,2550000.0
2009-12-21 20:55:00,16.989,17.005,16.825,16.919,2250000.0
2009-12-21 21:00:00,16.932,17.048,16.83,16.879,2650000.0
2009-12-21 21:05:00,17.01,17.01,16.81,16.884,2250000.0
2009-12-21 21:10:00,16.857,17.019,16.843,16.935,2200000.0
2009-12-21 21:15:00,16.99,17.041,16.877,16.93,2550000.0
2009-12-21 21:20:00,17.003,17.022,16.854,16.859,2400000.0
2009-12-21 21:25:00,16.9,17.0,16.808,16.99,2200000.0
2009-12-21 21:30:00,16.942,16.993,16.818,16.936,2200000.0
2009-12-21 21:35:00,16.857,17.01,16.816,16.909,2700000.0
2009-12-21 21:40:00,16.929,16.987,16.799,16.942,2350000.0
2009-12-21 21:45:00,16.974,16.984,16.808,16.901,2100000.0
2009-12-21 21:50:00,16.963,16.977,16.827,16.833,2350000.0
2009-12-21 21:55:00,16.931,16.972,16.828,16.895,2250000.0
2009-12-21 22:00:00,16.934,16.965,16.812,16.957,2400000.0
2009-12-21 22:05:00,16.966,17.014,16.806,16.904,2450000.0
2009-12-21 22:10:00,16.858,16.972,16.823,16.972,2000000.0
2009-12-21 22:15:00,16.936,16.95,16.772,16.924,2700000.0
2009-12-21 22:20:00,16.943,16.977,16.783,16.959,2600000.0
2009-12-21 22:25:00,16.938,16.966,16.796,16.944,1950000.0
2009-12-21 22:30:00,16.897,16.973,16.811,16.924,2250000.0
2009-12-21 22:35:00,16.926,16.991,16.78,16.899,2150000.0
2009-12-21 22:40:00,16.812,16.989,16.812,16.916,2450000.0
2009-12-21 22:45:00,16.98,16.983,16.799,16.855,2550000.0
2009-12-21 22:50:00,16.84,16.995,16.801,16.887,2200000.0
2009-12-21 22:55:00,16.906,16.961,16.809,16.878,1800000.0
2009-12-21 23:00:00,16.967,16.984,16.822,16.834,2100000.0
2009-12-21 23:05:00,16.935,16.981,16.8,16.95,1000000.0
2009-12-21 23:10:00,16.906,16.978,16.858,16.865,1550000.0
2009-12-21 23:15:00,16.935,16.982,16.835,16.912,1100000.0
2009-12-21 23:20:00,16.91,17.007,16.85,16.859,1150000.0
2009-12-21 23:25:00,16.97,16.978,16.84,16.874,400000.0
2009-12-21 23:30:00,16.953,16.999,16.835,16.993,1950000.0
2009-12-21 23:35:00,16.945,17.027,16.817,16.89,2300000.0
2009-12-21 23:40:00,16.856,16.986,16.846,16.861,2450000.0
2009-12-21 23:45:00,16.91,17.043,16.859,17.008,1400000.0
2009-12-21 23:50:00,16.958,17.039,16.889,17.006,2450000.0
2009-12-21 23:55:00,17.011,17.04,16.853,16.998,1700000.0
2009-12-22 00:00:00,17.002,17.007,16.837,16.837,1900000.0
2009-12-22 00:05:00,16.95,17.024,16.832,16.955,2200000.0
2009-12-22 00:10:00,16.904,17.01,16.853,16.889,1450000.0
2009-12-22 00:15:00,16.927,17.03,16.749,17.03,1100000.0
2009-12-22 00:20:00,16.854,17.03,16.838,16.895,1750000.0
2009-12-22 00:25:00,17.01,17.02,17.01,17.01,2100000.0
2009-12-22 00:30:00,16.931,17.03,16.828,17.03,1000000.0
2009-12-22 00:35:00,17.02,17.02,16.858,16.858,1200000.0
2009-12-22 00:40:00,16.873,17.03,16.798,17.03,950000.0
2009-12-22 00:45:00,16.961,16.98,16.832,16.931,650000.0
2009-12-22 00:50:00,16.919,17.04,16.849,16.989,1400000.0
2009-12-22 00:55:00,16.913,17.004,16.811,16.879,2300000.0
2009-12-22 01:00:00,16.842,17.039,16.842,16.881,4350000.0
2009-12-22 01:05:00,17.02,17.03,16.896,16.9,2800000.0
2009-12-22 01:10:00,16.987,17.04,16.872,16.872,2750000.0
2009-12-22 01:15:00,16.978,17.05,16.856,17.024,3650000.0
2009-12-22 01:20:00,16.928,17.013,16.865,16.944,2500000.0
2009-12-22 01:25:00,16.978,17.041,16.888,17.03,4250000.0
2009-12-22 01:30:00,17.019,17.059,16.848,16.975,3450000.0
2009-12-22 01:35:00,16.964,17.045,16.842,16.965,3150000.0
2009-12-22 01:40:00,16.868,17.056,16.825,16.969,3350000.0
2009-12-22 01:45:00,17.008,17.03,16.883,17.02,2100000.0
2009-12-22 01:50:00,17.001,17.083,16.877,16.954,3400000.0
2009-12-22 01:55:00,16.949,17.044,16.894,16.907,1750000.0
2009-12-22 02:00:00,16.984,17.033,16.861,16.978,2200000.0
2009-12-22 02:05:00,16.919,17.036,16.87,17.008,2700000.0
2009-12-22 02:10:00,16.98,17.069,16.888,16.907,3700000.0
2009-12-22 02:15:00,17.034,17.091,16.893,16.987,3400000.0
2009-12-22 02:20:00,17.028,17.05,16.876,16.952,3950000.0
2009-12-22 02:25:00,17.016,17.047,16.879,17.002,2550000.0
2009-12-22 02:30:00,16.986,17.024,16.886,16.946,1850000.0
2009-12-22 02:35:00,17.03,17.04,16.887,16.994,2500000.0
2009-12-22 02:40:00,16.979,17.078,16.81,17.009,4600000.0
2009-12-22 02:45:00,16.959,17.047,16.84,16.921,2600000.0
2009-12-22 02:50:00,16.998,17.074,16.862,16.961,2900000.0
2009-12-22 02:55:00,16.941,17.032,16.866,17.024,3050000.0
2009-12-22 03:00:00,16.961,17.028,16.892,16.908,1500000.0
2009-12-22 03:05:00,16.904,17.011,16.85,16.983,3050000.0
2009-12-22 03:10:00,16.998,16.998,16.829,16.886,1900000.0
2009-12-22 03:15:00,16.998,17.019,16.832,16.994,2750000.0
2009-12-22 03:20:00,17.006,17.024,16.857,16.895,2100000.0
2009-12-22 03:25:00,16.947,17.007,16.857,16.961,1900000.0
2009-12-22 03:30:00,16.861,16.984,16.827,16.877,1400000.0
2009-12-22 03:35:00,16.946,16.977,16.78,16.842,2350000.0
2009-12-22 03:40:00,16.897,16.982,16.815,16.874,1650000.0
2009-12-22 03:45:00,16.918,16.974,16.811,16.906,2750000.0
2009-12-22 03:50:00,16.968,16.985,16.815,16.887,2100000.0
2009-12-22 03:55:00,16.894,17.001,16.812,16.936,2650000.0
2009-12-22 04:00:00,16.96,16.985,16.817,16.9,1950000.0
2009-12-22 04:05:00,16.889,16.983,16.831,16.86,1700000.0
2009-12-22 04:10:00,16.915,16.987,16.832,16.887,1200000.0
2009-12-22 04:15:00,16.913,16.998,16.792,16.809,2450000.0
2009-12-22 04:20:00,16.792,16.978,16.792,16.93,1750000.0
2009-12-22 04:25:00,16.946,16.968,16.8,16.928,1950000.0
2009-12-22 04:30:00,16.86,16.989,16.842,16.948,1450000.0
2009-12-22 04:35:00,16.93,16.978,16.815,16.918,1950000.0
2009-12-22 04:40:00,16.834,16.993,16.834,16.956,1700000.0
2009-12-22 04:45:00,16.986,17.021,16.849,16.928,3200000.0
2009-12-22 04:50:00,16.887,17.025,16.835,16.985,3050000.0
2009-12-22 04:55:00,16.893,17.049,16.846,17.011,1900000.0
2009-12-22 05:00:00,16.969,17.021,16.85,16.863,2100000.0
2009-12-22 05:05:00,17.01,17.01,16.867,17.01,1700000.0
2009-12-22 05:10:00,16.915,17.056,16.851,16.971,2700000.0
2009-12-22 05:15:00,16.991,17.015,16.846,16.979,2050000.0
2009-12-22 05:20:00,16.984,17.007,16.864,16.983,1900000.0
2009-12-22 05:25:00,17.004,17.014,16.888,16.893,2250000.0
2009-12-22 05:30:00,16.937,17.052,16.875,16.967,1750000.0
2009-12-22 05:35:00,16.869,17.044,16.834,16.908,2750000.0
2009-12-22 05:40:00,16.961,17.072,16.868,17.0,2200000.0
2009-12-22 05:45:00,16.899,17.037,16.861,17.007,2500000.0
2009-12-22 05:50:00,16.927,17.007,16.883,17.007,1050000.0
2009-12-22 05:55:00,16.953,17.074,16.899,17.031,2350000.0
2009-12-22 06:00:00,16.993,16.997,16.83,16.87,2300000.0
2009-12-22 06:05:00,16.895,17.074,16.886,16.991,2350000.0
2009-12-22 06:10:00,16.994,17.011,16.869,16.955,1200000.0
2009-12-22 06:15:00,16.995,17.045,16.869,16.976,2150000.0
2009-12-22 06:20:00,16.953,17.031,16.846,16.907,1800000.0
2009-12-22 06:25:00,16.922,17.042,16.843,16.997,2400000.0
2009-12-22 06:30:00,16.881,16.991,16.82,16.967,2100000.0
2009-12-22 06:35:00,16.948,17.041,16.815,16.974,2150000.0
2009-12-22 06:40:00,16.841,16.996,16.84,16.874,2250000.0
2009-12-22 06:45:00,16.953,16.999,16.819,16.945,2200000.0
2009-12-22 06:50:00,16.967,17.066,16.845,16.935,2450000.0
2009-12-22 06:55:00,16.879,17.023,16.839,16.892,2400000.0
2009-12-22 07:00:00,16.948,16.98,16.842,16.866,1900000.0
2009-12-22 07:05:00,16.831,16.978,16.78,16.831,1700000.0
2009-12-22 07:10:00,16.921,16.97,16.828,16.907,1850000.0
2009-12-22 07:15:00,16.956,16.958,16.797,16.867,2150000.0
2009-12-22 07:20:00,16.876,16.959,16.812,16.856,1550000.0
2009-12-22 07:25:00,16.914,17.0,16.772,16.854,2100000.0
2009-12-22 07:30:00,16.891,16.96,16.77,16.787,1800000.0
2009-12-22 07:35:00,16.805,16.934,16.785,16.915,1800000.0
2009-12-22 07:40:00,16.868,16.953,16.767,16.835,2000000.0
2009-12-22 07:45:00,16.95,16.96,16.777,16.917,2450000.0
2009-12-22 07:50:00,16.936,16.994,16.813,16.908,2400000.0
2009-12-22 07:55:00,16.983,17.031,16.821,16.861,2350000.0
2009-12-22 08:00:00,16.847,16.999,16.813,16.836,2400000.0
2009-12-22 08:05:00,16.861,16.961,16.805,16.926,2150000.0
2009-12-22 08:10:00,16.926,16.971,16.829,16.854,2000000.0
2009-12-22 08:15:00,16.867,17.005,16.827,16.905,2250000.0
2009-12-22 08:20:00,16.961,16.998,16.81,16.964,2000000.0
2009-12-22 08:25:00,16.878,17.054,16.843,16.997,1850000.0
2009-12-22 08:30:00,16.884,17.024,16.867,16.935,2200000.0
2009-12-22 08:35:00,16.975,17.033,16.871,16.879,2150000.0
2009-12-22 08:40:00,17.01,17.04,16.851,16.935,1950000.0
2009-12-22 08:45:00,16.883,17.025,16.837,16.919,2550000.0
2009-12-22 08:50:00,16.894,17.005,16.853,16.921,2150000.0
2009-12-22 08:55:00,16.926,16.994,16.84,16.98,2200000.0
2009-12-22 09:00:00,16.975,17.023,16.857,16.915,4850000.0
2009-12-22 09:05:00,16.957,17.004,16.864,16.911,4250000.0
2009-12-22 09:10:00,16.933,17.059,16.841,16.997,4500000.0
2009-12-22 09:15:00,16.964,17.031,16.882,16.956,6850000.0
2009-12-22 09:20:00,16.95,17.002,16.868,16.942,3050000.0
2009-12-22 09:25:00,16.949,17.036,16.889,16.91,4950000.0
2009-12-22 09:30:00,16.903,17.03,16.86,16.904,3600000.0
2009-12-22 09:35:00,16.895,17.037,16.853,16.89,5500000.0
2009-12-22 09:40:00,16.933,17.068,16.883,16.942,3700000.0
2009-12-22 09:45:00,17.025,17.067,16.876,16.95,3150000.0
2009-12-22 09:50:00,16.948,17.125,16.919,17.043,2800000.0
2009-12-22 09:55:00,17.061,17.061,16.882,16.925,2200000.0
2009-12-22 10:00:00,16.93,17.052,16.884,17.042,2450000.0
2009-12-22 10:05:00,16.976,17.073,16.872,16.984,2400000.0
2009-12-22 10:10:00,16.988,17.07,16.883,16.967,2400000.0
2009-12-22 10:15:00,16.909,17.063,16.902,16.988,2800000.0
2009-12-22 10:20:00,17.071,17.09,16.913,17.036,2300000.0
2009-12-22 10:25:00,16.964,17.066,16.884,16.944,2350000.0
2009-12-22 10:30:00,17.082,17.099,16.944,17.077,2300000.0
2009-12-22 10:35:00,17.016,17.078,16.876,17.061,2100000.0
2009-12-22 10:40:00,16.986,17.11,16.897,16.945,2200000.0
2009-12-22 10:45:00,16.929,17.073,16.887,17.056,2150000.0
2009-12-22 10:50:00,17.028,17.06,16.901,16.975,2350000.0
2009-12-22 10:55:00,16.947,17.067,16.928,16.981,1950000.0
2009-12-22 11:00:00,16.97,17.068,16.901,17.034,2450000.0
2009-12-22 11:05:00,17.001,17.088,16.867,16.93,2050000.0
2009-12-22 11:10:00,16.944,17.08,16.911,16.933,2350000.0
2009-12-22 11:15:00,16.984,17.08,16.893,16.974,2350000.0
2009-12-22 11:20:00,17.031,17.071,16.923,16.944,2250000.0
2009-12-22 11:25:00,17.005,17.075,16.869,17.047,2200000.0
2009-12-22 11:30:00,16.981,17.061,16.908,16.974,2350000.0
2009-12-22 11:35:00,17.021,17.074,16.883,17.045,2300000.0
2009-12-22 11:40:00,17.076,17.085,16.945,17.038,2200000.0
2009-12-22 11:45:00,16.925,17.1,16.925,17.081,2250000.0
2009-12-22 11:50:00,17.075,17.117,16.928,17.053,2400000.0
2009-12-22 11:55:00,17.085,17.111,16.93,16.951,2500000.0
2009-12-22 12:00:00,17.009,17.129,16.938,17.007,1950000.0
2009-12-22 12:05:00,17.063,17.111,16.933,17.048,2250000.0
2009-12-22 12:10:00,17.077,17.114,16.903,16.946,2050000.0
2009-12-22 12:15:00,17.029,17.09,16.913,17.046,2100000.0
2009-12-22 12:20:00,17.009,17.123,16.937,17.038,2200000.0
2009-12-22 12:25:00,17.053,17.091,16.939,17.007,1900000.0
2009-12-22 12:30:00,16.972,17.073,16.931,17.06,2150000.0
2009-12-22 12:35:00,16.964,17.072,16.885,17.042,2850000.0
2009-12-22 12:40:00,16.95,17.099,16.904,17.074,2050000.0
2009-12-22 12:45:00,16.96,17.108,16.895,16.957,2100000.0
2009-12-22 12:50:00,17.103,17.135,16.931,17.078,1850000.0
2009-12-22 12:55:00,17.046,17.096,16.915,17.028,2000000.0
2009-12-22 13:00:00,17.065,17.094,16.901,16.969,2350000.0
2009-12-22 13:05:00,16.967,17.086,16.923,16.97,2250000.0
2009-12-22 13:10:00,16.943,17.085,16.929,17.031,2050000.0
2009-12-22 13:15:00,17.041,17.076,16.915,16.964,2450000.0
2009-12-22 13:20:00,16.954,17.089,16.894,16.926,2550000.0
2009-12-22 13:25:00,16.916,17.064,16.891,17.023,2300000.0
2009-12-22 13:30:00,17.022,17.115,16.907,16.986,2350000.0
2009-12-22 13:35:00,16.985,17.049,16.871,16.959,2550000.0
2009-12-22 13:40:00,17.004,17.051,16.855,16.959,2350000.0
2009-12-22 13:45:00,16.914,17.05,16.874,16.894,2200000.0
2009-12-22 13:50:00,16.976,17.015,16.824,16.878,2100000.0
2009-12-22 13:55:00,16.987,17.002,16.82,16.949,2300000.0
2009-12-22 14:00:00,16.895,16.972,16.778,16.945,2250000.0
2009-12-22 14:05:00,16.881,16.984,16.844,16.899,2050000.0
2009-12-22 14:10:00,16.95,17.036,16.83,16.928,2050000.0
2009-12-22 14:15:00,16.946,16.997,16.809,16.963,2600000.0
2009-12-22 14:20:00,16.928,16.96,16.779,16.877,2150000.0
2009-12-22 14:25:00,16.828,16.921,16.777,16.88,2350000.0
2009-12-22 14:30:00,16.779,16.918,16.741,16.897,2300000.0
2009-12-22 14:35:00,16.918,16.94,16.775,16.878,2200000.0
2009-12-22 14:40:00,16.821,16.927,16.749,16.801,2300000.0
2009-12-22 14:45:00,16.876,16.911,16.765,16.827,2200000.0
2009-12-22 14:50:00,16.821,16.91,16.729,16.857,2300000.0
2009-12-22 14:55:00,16.858,16.923,16.757,16.868,2250000.0
2009-12-22 15:00:00,16.763,16.849,16.697,16.72,2000000.0
2009-12-22 15:05:00,16.793,16.869,16.643,16.696,2250000.0
2009-12-22 15:10:00,16.73,16.841,16.674,16.798,2150000.0
2009-12-22 15:15:00,16.756,16.883,16.694,16.868,2250000.0
2009-12-22 15:20:00,16.743,16.88,16.727,16.823,2200000.0
2009-12-22 15:25:00,16.764,16.936,16.76,16.818,2000000.0
2009-12-22 15:30:00,16.917,16.955,16.8,16.831,2100000.0
2009-12-22 15:35:00,16.919,17.024,16.806,16.88,2950000.0
2009-12-22 15:40:00,16.91,17.04,16.863,16.884,2250000.0
2009-12-22 15:45:00,16.968,17.001,16.835,16.919,2150000.0
2009-12-22 15:50:00,16.892,16.927,16.761,16.914,2350000.0
2009-12-22 15:55:00,16.839,16.985,16.8,16.935,2750000.0
2009-12-22 16:00:00,16.84,16.995,16.828,16.933,2050000.0
2009-12-22 16:05:00,16.888,16.978,16.816,16.886,2150000.0
2009-12-22 16:10:00,16.817,16.963,16.807,16.837,2150000.0
2009-12-22 16:15:00,16.909,16.948,16.782,16.809,2400000.0
2009-12-22 16:20:00,16.835,16.958,16.7,16.817,2150000.0
2009-12-22 16:25:00,16.883,16.944,16.786,16.807,2200000.0
2009-12-22 16:30:00,16.837,16.982,16.771,16.84,2400000.0
2009-12-22 16:35:00,16.828,16.942,16.747,16.843,2250000.0
2009-12-22 16:40:00,16.92,16.92,16.734,16.769,2100000.0
2009-12-22 16:45:00,16.79,16.891,16.708,16.766,2150000.0
2009-12-22 16:50:00,16.865,16.903,16.736,16.736,2250000.0
2009-12-22 16:55:00,16.79,16.87,16.679,16.768,2450000.0
2009-12-22 17:00:00,16.68,16.848,16.68,16.689,1950000.0
2009-12-22 17:05:00,16.726,16.925,16.703,16.866,2400000.0
2009-12-22 17:10:00,16.862,16.879,16.684,16.684,2300000.0
2009-12-22 17:15:00,16.744,16.83,16.68,16.736,2000000.0
2009-12-22 17:20:00,16.75,16.89,16.703,16.848,2050000.0
2009-12-22 17:25:00,16.798,16.9,16.683,16.779,2450000.0
2009-12-22 17:30:00,16.823,16.872,16.699,16.753,2100000.0
2009-12-22 17:35:00,16.788,16.857,16.676,16.774,2550000.0
2009-12-22 17:40:00,16.824,16.873,16.672,16.684,2200000.0
2009-12-22 17:45:00,16.808,16.834,16.652,16.73,2650000.0
2009-12-22 17:50:00,16.823,16.87,16.674,16.786,2700000.0
2009-12-22 17:55:00,16.864,16.864,16.634,16.666,2350000.0
2009-12-22 18:00:00,16.696,16.772,16.62,16.7,2750000.0
2009-12-22 18:05:00,16.689,16.791,16.583,16.753,2150000.0
2009-12-22 18:10:00,16.743,16.811,16.649,16.689,3000000.0
2009-12-22 18:15:00,16.767,16.855,16.706,16.749,2500000.0
2009-12-22 18:20:00,16.811,16.896,16.72,16.72,2400000.0
2009-12-22 18:25:00,16.779,16.887,16.71,16.781,2550000.0
2009-12-22 18:30:00,16.857,16.868,16.704,16.743,2500000.0
2009-12-22 18:35:00,16.851,16.897,16.745,16.868,3000000.0
2009-12-22 18:40:00,16.862,16.908,16.718,16.869,2350000.0
2009-12-22 18:45:00,16.88,16.899,16.709,16.817,2500000.0
2009-12-22 18:50:00,16.872,16.948,16.727,16.904,3300000.0
2009-12-22 18:55:00,16.771,16.936,16.741,16.83,2500000.0
2009-12-22 19:00:00,16.787,16.926,16.755,16.841,2200000.0
2009-12-22 19:05:00,16.884,16.964,16.759,16.906,2200000.0
2009-12-22 19:10:00,16.932,17.019,16.811,16.914,2700000.0
2009-12-22 19:15:00,16.861,16.942,16.781,16.901,2350000.0
2009-12-22 19:20:00,16.862,16.932,16.774,16.923,2100000.0
2009-12-22 19:25:00,16.823,17.062,16.823,16.852,2250000.0
2009-12-22 19:30:00,16.947,17.056,16.832,16.919,2750000.0
2009-12-22 19:35:00,16.895,17.0,16.85,16.891,2400000.0
2009-12-22 19:40:00,16.866,17.052,16.866,17.025,2600000.0
2009-12-22 19:45:00,16.889,17.054,16.851,16.992,2250000.0
2009-12-22 19:50:00,16.958,17.117,16.884,17.056,2650000.0
2009-12-22 19:55:00,17.015,17.126,16.977,17.098,2150000.0
2009-12-22 20:00:00,17.084,17.101,16.953,17.045,3400000.0
2009-12-22 20:05:00,17.053,17.132,16.912,16.966,3400000.0
2009-12-22 20:10:00,17.046,17.078,16.919,16.929,3200000.0
2009-12-22 20:15:00,16.905,17.035,16.867,16.934,2400000.0
2009-12-22 20:20:00,16.953,16.995,16.857,16.975,2150000.0
2009-12-22 20:25:00,16.96,16.986,16.797,16.926,2100000.0
2009-12-22 20:30:00,16.904,16.992,16.783,16.986,2000000.0
2009-12-22 20:35:00,16.923,16.994,16.845,16.884,2050000.0
2009-12-22 20:40:00,16.898,16.991,16.815,16.956,3250000.0
2009-12-22 20:45:00,16.948,16.984,16.8,16.881,3150000.0
2009-12-22 20:50:00,16.936,16.985,16.798,16.848,2550000.0
2009-12-22 20:55:00,16.975,17.004,16.808,16.902,2250000.0
2009-12-22 21:00:00,16.923,16.976,16.795,16.849,2700000.0
2009-12-22 21:05:00,16.962,16.972,16.776,16.832,2250000.0
2009-12-22 21:10:00,16.812,17.021,16.812,16.923,1950000.0
2009-12-22 21:15:00,16.962,16.982,16.835,16.872,2550000.0
2009-12-22 21:20:00,16.957,16.957,16.775,16.806,2400000.0
2009-12-22 21:25:00,16.862,16.947,16.794,16.932,2200000.0
2009-12-22 21:30:00,16.906,16.956,16.797,16.904,1850000.0
2009-12-22 21:35:00,16.819,16.963,16.764,16.855,2500000.0
2009-12-22 21:40:00,16.871,16.959,16.736,16.896,2200000.0
2009-12-22 21:45:00,16.918,16.975,16.794,16.874,2400000.0
2009-12-22 21:50:00,16.909,16.942,16.749,16.786,2350000.0
2009-12-22 21:55:00,16.883,16.95,16.749,16.871,2500000.0
2009-12-22 22:00:00,16.894,16.95,16.793,16.822,2000000.0
2009-12-22 22:05:00,16.925,16.982,16.791,16.893,2450000.0
2009-12-22 22:10:00,16.96,16.965,16.828,16.916,1150000.0
2009-12-22 22:15:00,16.942,16.948,16.788,16.852,2000000.0
2009-12-22 22:20:00,16.916,16.944,16.795,16.925,1600000.0
2009-12-22 22:25:00,16.95,16.95,16.816,16.922,1050000.0
2009-12-22 22:30:00,16.906,16.937,16.795,16.896,2250000.0
2009-12-22 22:35:00,16.926,16.929,16.784,16.867,1800000.0
2009-12-22 22:40:00,16.782,16.939,16.782,16.879,1950000.0
2009-12-22 22:45:00,16.923,16.941,16.798,16.812,1650000.0
2009-12-22 22:50:00,16.817,16.93,16.755,16.841,2200000.0
2009-12-22 22:55:00,16.854,16.936,16.783,16.832,2150000.0
2009-12-22 23:00:00,16.919,16.934,16.772,16.792,2100000.0
2009-12-22 23:05:00,16.923,16.96,16.778,16.82,1950000.0
2009-12-22 23:10:00,16.844,16.96,16.81,16.96,1000000.0
2009-12-22 23:15:00,16.904,16.96,16.815,16.96,1450000.0
2009-12-22 23:20:00,16.792,17.01,16.757,16.81,1400000.0
2009-12-22 23:25:00,16.88,16.987,16.824,16.879,1350000.0
2009-12-22 23:30:00,16.923,16.948,16.757,16.941,1500000.0
2009-12-22 23:35:00,16.887,16.946,16.776,16.85,1100000.0
2009-12-22 23:40:00,16.809,16.979,16.808,16.937,2300000.0
2009-12-22 23:45:00,16.911,16.946,16.841,16.888,850000.0
2009-12-22 23:50:00,16.908,16.961,16.839,16.909,800000.0
2009-12-22 23:55:00,16.849,16.995,16.792,16.959,2250000.0
2009-12-23 00:00:00,16.952,16.954,16.788,16.81,1350000.0
2009-12-23 00:05:00,16.91,16.965,16.806,16.924,1850000.0
2009-12-23 00:10:00,16.863,16.974,16.833,16.845,1900000.0
2009-12-23 00:15:00,16.927,16.961,16.799,16.95,1250000.0
2009-12-23 00:20:00,16.834,16.94,16.813,16.94,750000.0
2009-12-23 00:25:00,16.94,16.96,16.821,16.96,1900000.0
2009-12-23 00:30:00,16.911,16.97,16.808,16.96,1100000.0
2009-12-23 00:35:00,16.97,16.97,16.841,16.853,900000.0
2009-12-23 00:40:00,16.853,16.97,16.778,16.901,1500000.0
2009-12-23 00:45:00,16.95,16.95,16.94,16.94,1000000.0
2009-12-23 00:50:00,16.899,16.984,16.829,16.976,1300000.0
2009-12-23 00:55:00,16.923,17.003,16.791,16.93,3000000.0
2009-12-23 01:00:00,16.851,17.021,16.832,16.95,2900000.0
2009-12-23 01:05:00,16.95,16.96,16.833,16.96,2100000.0
2009-12-23 01:10:00,16.939,16.954,16.779,16.818,3750000.0
2009-12-23 01:15:00,16.911,16.97,16.793,16.927,2300000.0
2009-12-23 01:20:00,16.83,16.957,16.828,16.872,2450000.0
2009-12-23 01:25:00,16.857,16.995,16.819,16.839,3550000.0
2009-12-23 01:30:00,16.96,17.004,16.818,16.936,3050000.0
2009-12-23 01:35:00,16.907,16.996,16.801,16.923,2050000.0
2009-12-23 01:40:00,16.955,16.984,16.833,16.909,2900000.0
2009-12-23 01:45:00,16.953,16.981,16.78,16.953,1650000.0
2009-12-23 01:50:00,16.928,16.994,16.8,16.879,3400000.0
2009-12-23 01:55:00,16.858,16.953,16.783,16.868,1500000.0
2009-12-23 02:00:00,16.96,16.96,16.748,16.907,2500000.0
2009-12-23 02:05:00,16.916,17.011,16.807,16.943,1950000.0
2009-12-23 02:10:00,16.891,16.969,16.793,16.812,3700000.0
2009-12-23 02:15:00,16.954,16.98,16.784,16.885,3250000.0
2009-12-23 02:20:00,16.937,16.984,16.784,16.97,4100000.0
2009-12-23 02:25:00,16.918,16.986,16.795,16.938,2850000.0
2009-12-23 02:30:00,16.896,16.947,16.782,16.855,1750000.0
2009-12-23 02:35:00,16.938,16.953,16.79,16.893,2350000.0
2009-12-23 02:40:00,16.925,16.964,16.803,16.956,3500000.0
2009-12-23 02:45:00,16.894,16.942,16.784,16.86,2900000.0
2009-12-23 02:50:00,16.928,16.966,16.812,16.869,2550000.0
2009-12-23 02:55:00,16.88,16.98,16.818,16.98,2150000.0
2009-12-23 03:00:00,16.868,16.97,16.823,16.912,1800000.0
2009-12-23 03:05:00,16.98,16.98,16.832,16.948,2650000.0
2009-12-23 03:10:00,16.953,16.99,16.841,16.865,1000000.0
2009-12-23 03:15:00,16.947,16.972,16.811,16.956,3200000.0
2009-12-23 03:20:00,16.891,16.993,16.814,16.846,1850000.0
2009-12-23 03:25:00,16.837,16.973,16.828,16.867,1350000.0
2009-12-23 03:30:00,16.895,16.982,16.828,16.875,1050000.0
2009-12-23 03:35:00,16.938,17.006,16.856,16.905,2350000.0
2009-12-23 03:40:00,16.939,16.967,16.847,16.886,800000.0
2009-12-23 03:45:00,16.946,17.016,16.821,16.937,2650000.0
2009-12-23 03:50:00,16.971,16.989,16.818,16.973,1550000.0
2009-12-23 03:55:00,16.874,17.021,16.837,16.966,2500000.0
2009-12-23 04:00:00,16.97,17.015,16.836,16.986,2000000.0
2009-12-23 04:05:00,16.932,17.01,16.814,16.836,2400000.0
2009-12-23 04:10:00,16.972,16.995,16.853,16.984,900000.0
2009-12-23 04:15:00,16.977,16.989,16.818,16.85,2050000.0
2009-12-23 04:20:00,16.851,16.988,16.825,16.963,1400000.0
2009-12-23 04:25:00,16.889,16.984,16.838,16.93,1600000.0
2009-12-23 04:30:00,16.816,16.969,16.816,16.967,1050000.0
2009-12-23 04:35:00,16.939,16.987,16.793,16.908,1800000.0
2009-12-23 04:40:00,16.821,16.965,16.82,16.949,1150000.0
2009-12-23 04:45:00,16.954,16.985,16.811,16.918,3200000.0
2009-12-23 04:50:00,16.869,16.982,16.811,16.963,3050000.0
2009-12-23 04:55:00,16.866,16.944,16.744,16.896,1750000.0
2009-12-23 05:00:00,16.876,16.876,16.705,16.82,1900000.0
2009-12-23 05:05:00,16.861,16.903,16.742,16.881,2300000.0
2009-12-23 05:10:00,16.811,16.912,16.755,16.867,1650000.0
2009-12-23 05:15:00,16.899,16.915,16.747,16.874,2400000.0
2009-12-23 05:20:00,16.884,16.937,16.766,16.853,1900000.0
2009-12-23 05:25:00,16.867,16.881,16.728,16.728,2400000.0
2009-12-23 05:30:00,16.779,16.893,16.71,16.839,1750000.0
2009-12-23 05:35:00,16.733,16.907,16.695,16.763,2400000.0
2009-12-23 05:40:00,16.828,16.939,16.699,16.891,2650000.0
2009-12-23 05:45:00,16.756,16.895,16.734,16.87,2150000.0
2009-12-23 05:50:00,16.79,16.95,16.735,16.826,1750000.0
2009-12-23 05:55:00,16.854,16.939,16.762,16.928,2350000.0
2009-12-23 06:00:00,16.911,16.944,16.776,16.819,2050000.0
2009-12-23 06:05:00,16.797,16.95,16.763,16.9,2250000.0
2009-12-23 06:10:00,16.904,16.904,16.726,16.851,1550000.0
2009-12-23 06:15:00,16.905,16.91,16.758,16.79,2150000.0
2009-12-23 06:20:00,16.856,16.95,16.753,16.821,2050000.0
2009-12-23 06:25:00,16.833,16.941,16.776,16.914,2400000.0
2009-12-23 06:30:00,16.779,16.981,16.751,16.894,2100000.0
2009-12-23 06:35:00,16.814,16.958,16.771,16.94,1650000.0
2009-12-23 06:40:00,16.919,16.937,16.757,16.817,1800000.0
2009-12-23 06:45:00,16.89,16.954,16.769,16.89,2300000.0
2009-12-23 06:50:00,16.913,16.992,16.765,16.911,2200000.0
2009-12-23 06:55:00,16.93,16.996,16.808,16.94,2550000.0
2009-12-23 07:00:00,16.919,16.958,16.82,16.844,1900000.0
2009-12-23 07:05:00,16.806,16.942,16.792,16.792,1700000.0
2009-12-23 07:10:00,16.865,16.961,16.799,16.908,1650000.0
2009-12-23 07:15:00,16.93,16.97,16.783,16.856,2000000.0
2009-12-23 07:20:00,16.866,16.963,16.801,16.923,2000000.0
2009-12-23 07:25:00,16.938,16.998,16.78,16.859,2150000.0
2009-12-23 07:30:00,16.892,16.956,16.759,16.822,1800000.0
2009-12-23 07:35:00,16.825,16.98,16.769,16.904,2100000.0
2009-12-23 07:40:00,16.847,16.939,16.776,16.834,1550000.0
2009-12-23 07:45:00,16.937,17.012,16.806,16.91,2450000.0
2009-12-23 07:50:00,16.935,16.976,16.79,16.864,2400000.0
2009-12-23 07:55:00,16.944,16.981,16.767,16.912,2350000.0
2009-12-23 08:00:00,16.823,17.019,16.813,16.873,1950000.0
2009-12-23 08:05:00,16.844,16.975,16.822,16.95,2150000.0
2009-12-23 08:10:00,16.932,16.969,16.84,16.848,2000000.0
2009-12-23 08:15:00,16.873,17.003,16.806,16.88,2250000.0
2009-12-23 08:20:00,16.98,17.003,16.811,16.935,2000000.0
2009-12-23 08:25:00,16.89,16.999,16.806,16.969,1950000.0
2009-12-23 08:30:00,16.854,16.981,16.847,16.899,2200000.0
2009-12-23 08:35:00,17.0,17.011,16.834,16.99,1950000.0
2009-12-23 08:40:00,16.961,16.99,16.816,16.98,1900000.0
2009-12-23 08:45:00,16.795,17.0,16.795,16.944,1600000.0
2009-12-23 08:50:00,16.889,16.994,16.848,16.89,2150000.0
2009-12-23 08:55:00,16.901,16.99,16.799,16.96,2050000.0
2009-12-23 09:00:00,16.944,16.994,16.837,16.9,4600000.0
2009-12-23 09:05:00,16.94,16.994,16.82,16.915,3300000.0
2009-12-23 09:10:00,16.911,16.997,16.816,16.954,4300000.0
2009-12-23 09:15:00,16.922,17.014,16.841,16.919,5350000.0
2009-12-23 09:20:00,16.911,16.995,16.837,16.901,3050000.0
2009-12-23 09:25:00,16.889,17.022,16.828,16.889,4950000.0
2009-12-23 09:30:00,16.877,17.045,16.832,16.874,3600000.0
2009-12-23 09:35:00,16.892,17.032,16.835,16.877,5500000.0
2009-12-23 09:40:00,16.866,17.003,16.797,16.892,3700000.0
2009-12-23 09:45:00,16.98,16.995,16.821,16.911,3150000.0
2009-12-23 09:50:00,16.893,17.015,16.825,16.965,2800000.0
2009-12-23 09:55:00,16.981,16.983,16.832,16.848,2200000.0
2009-12-23 10:00:00,16.876,16.984,16.819,16.957,2450000.0
2009-12-23 10:05:00,16.893,16.97,16.819,16.904,2300000.0
2009-12-23 10:10:00,16.909,16.982,16.78,16.885,2400000.0
2009-12-23 10:15:00,16.96,16.97,16.762,16.96,2650000.0
2009-12-23 10:20:00,16.92,16.959,16.783,16.842,1800000.0
2009-12-23 10:25:00,16.857,16.994,16.829,16.882,2350000.0
2009-12-23 10:30:00,16.969,16.999,16.839,16.976,2300000.0
2009-12-23 10:35:00,16.93,16.974,16.813,16.974,2100000.0
2009-12-23 10:40:00,16.89,16.987,16.808,16.942,2200000.0
2009-12-23 10:45:00,16.94,17.0,16.802,16.942,1800000.0
2009-12-23 10:50:00,16.936,17.001,16.812,16.884,2350000.0
2009-12-23 10:55:00,16.844,16.98,16.817,16.88,1950000.0
2009-12-23 11:00:00,16.866,16.979,16.809,16.944,2450000.0
2009-12-23 11:05:00,16.892,17.019,16.785,16.867,2050000.0
2009-12-23 11:10:00,16.857,17.003,16.815,16.846,2350000.0
2009-12-23 11:15:00,16.876,16.992,16.814,16.868,2350000.0
2009-12-23 11:20:00,16.963,16.979,16.792,16.871,1850000.0
2009-12-23 11:25:00,16.923,16.985,16.822,16.974,2200000.0
2009-12-23 11:30:00,16.897,17.022,16.844,16.887,2350000.0
2009-12-23 11:35:00,16.946,16.955,16.799,16.918,2300000.0
2009-12-23 11:40:00,16.948,16.961,16.775,16.915,2200000.0
2009-12-23 11:45:00,16.812,16.957,16.786,16.935,2250000.0
2009-12-23 11:50:00,16.938,16.969,16.787,16.916,2400000.0
2009-12-23 11:55:00,16.921,17.006,16.785,16.839,2500000.0
2009-12-23 12:00:00,16.851,16.956,16.801,16.881,1950000.0
2009-12-23 12:05:00,16.929,16.98,16.778,16.918,2250000.0
2009-12-23 12:10:00,16.959,17.03,16.789,16.795,2050000.0
2009-12-23 12:15:00,16.913,16.963,16.784,16.91,2150000.0
2009-12-23 12:20:00,16.884,16.954,16.771,16.919,2200000.0
2009-12-23 12:25:00,16.9,16.941,16.801,16.846,1900000.0
2009-12-23 12:30:00,16.839,16.924,16.756,16.921,2150000.0
2009-12-23 12:35:00,16.823,16.912,16.748,16.877,2850000.0
2009-12-23 12:40:00,16.76,16.929,16.737,16.924,2050000.0
2009-12-23 12:45:00,16.759,16.907,16.742,16.815,2100000.0
2009-12-23 12:50:00,16.9,16.915,16.709,16.859,1850000.0
2009-12-23 12:55:00,16.749,16.893,16.742,16.852,1900000.0
2009-12-23 13:00:00,16.873,16.935,16.719,16.797,2250000.0
2009-12-23 13:05:00,16.879,16.911,16.721,16.781,2150000.0
2009-12-23 13:10:00,16.78,16.917,16.729,16.854,2000000.0
2009-12-23 13:15:00,16.856,16.916,16.763,16.808,2450000.0
2009-12-23 13:20:00,16.814,16.921,16.747,16.778,2550000.0
2009-12-23 13:25:00,16.771,16.933,16.768,16.883,2300000.0
2009-12-23 13:30:00,16.882,16.982,16.758,16.849,2350000.0
2009-12-23 13:35:00,16.874,16.906,16.745,16.814,2550000.0
2009-12-23 13:40:00,16.879,16.937,16.75,16.863,2300000.0
2009-12-23 13:45:00,16.835,16.971,16.733,16.807,2300000.0
2009-12-23 13:50:00,16.889,16.922,16.739,16.914,1700000.0
2009-12-23 13:55:00,16.927,16.965,16.801,16.885,2400000.0
2009-12-23 14:00:00,16.839,16.908,16.754,16.894,2250000.0
2009-12-23 14:05:00,16.844,16.909,16.739,16.788,1700000.0
2009-12-23 14:10:00,16.787,16.905,16.763,16.864,1900000.0
2009-12-23 14:15:00,16.866,16.901,16.714,16.879,2350000.0
2009-12-23 14:20:00,16.848,16.892,16.729,16.873,2150000.0
2009-12-23 14:25:00,16.81,16.99,16.752,16.842,2250000.0
2009-12-23 14:30:00,16.781,16.948,16.755,16.909,2300000.0
2009-12-23 14:35:00,16.907,16.988,16.757,16.848,2200000.0
2009-12-23 14:40:00,16.822,16.935,16.765,16.811,2350000.0
2009-12-23 14:45:00,16.871,16.97,16.789,16.918,2350000.0
2009-12-23 14:50:00,16.924,17.034,16.874,16.972,2150000.0
2009-12-23 14:55:00,17.027,17.042,16.887,17.013,2250000.0
2009-12-23 15:00:00,16.9,17.037,16.864,16.887,2000000.0
2009-12-23 15:05:00,16.958,17.037,16.865,16.904,2250000.0
2009-12-23 15:10:00,17.031,17.045,16.879,16.973,1850000.0
2009-12-23 15:15:00,16.909,17.015,16.838,16.995,2250000.0
2009-12-23 15:20:00,16.854,16.983,16.826,16.926,2200000.0
2009-12-23 15:25:00,16.858,17.002,16.833,16.885,2000000.0
2009-12-23 15:30:00,16.965,16.982,16.828,16.921,2000000.0
2009-12-23 15:35:00,17.007,17.048,16.869,16.895,2950000.0
2009-12-23 15:40:00,16.897,16.993,16.857,16.899,2200000.0
2009-12-23 15:45:00,16.99,17.004,16.823,16.946,2250000.0
2009-12-23 15:50:00,16.919,16.997,16.845,16.961,2350000.0
2009-12-23 15:55:00,16.886,17.039,16.821,16.979,2600000.0
2009-12-23 16:00:00,16.887,17.058,16.873,16.948,2050000.0
2009-12-23 16:05:00,16.913,17.039,16.861,16.937,2150000.0
2009-12-23 16:10:00,16.897,17.039,16.871,16.93,2150000.0
2009-12-23 16:15:00,17.003,17.042,16.897,16.953,2400000.0
2009-12-23 16:20:00,16.974,17.067,16.893,16.903,2150000.0
2009-12-23 16:25:00,17.01,17.065,16.926,16.96,2200000.0
2009-12-23 16:30:00,16.936,17.071,16.918,16.967,2400000.0
2009-12-23 16:35:00,16.941,17.095,16.927,16.988,2250000.0
2009-12-23 16:40:00,17.105,17.105,16.919,16.956,2100000.0
2009-12-23 16:45:00,17.019,17.098,16.932,16.954,2150000.0
2009-12-23 16:50:00,17.055,17.08,16.89,16.944,2250000.0
2009-12-23 16:55:00,16.993,17.061,16.873,16.929,2450000.0
2009-12-23 17:00:00,16.909,17.088,16.909,16.973,1950000.0
2009-12-23 17:05:00,17.01,17.123,16.971,17.051,2400000.0
2009-12-23 17:10:00,17.081,17.108,16.969,16.971,2300000.0
2009-12-23 17:15:00,17.004,17.126,16.961,17.016,1950000.0
2009-12-23 17:20:00,17.093,17.152,16.977,17.073,2050000.0
2009-12-23 17:25:00,17.027,17.139,16.952,16.983,2450000.0
2009-12-23 17:30:00,17.061,17.135,16.962,16.962,1950000.0
2009-12-23 17:35:00,17.093,17.142,16.976,17.05,2700000.0
2009-12-23 17:40:00,17.13,17.139,16.981,16.989,2200000.0
2009-12-23 17:45:00,17.118,17.143,16.98,17.03,2650000.0
2009-12-23 17:50:00,17.118,17.161,16.972,17.08,2700000.0
2009-12-23 17:55:00,17.128,17.14,16.968,17.019,2350000.0
2009-12-23 18:00:00,17.058,17.163,16.965,17.119,2900000.0
2009-12-23 18:05:00,17.132,17.148,16.95,17.063,2350000.0
2009-12-23 18:10:00,17.086,17.15,16.949,16.985,3000000.0
2009-12-23 18:15:00,17.058,17.13,16.964,17.011,2500000.0
2009-12-23 18:20:00,17.06,17.16,16.958,16.974,2400000.0
2009-12-23 18:25:00,17.015,17.127,16.958,17.028,2550000.0
2009-12-23 18:30:00,17.095,17.161,16.99,17.012,2500000.0
2009-12-23 18:35:00,17.112,17.15,16.998,17.148,3000000.0
2009-12-23 18:40:00,17.14,17.188,17.015,17.135,2100000.0
2009-12-23 18:45:00,17.175,17.175,16.994,17.069,2500000.0
2009-12-23 18:50:00,17.141,17.209,17.002,17.141,3300000.0
2009-12-23 18:55:00,17.022,17.174,16.991,17.066,2600000.0
2009-12-23 19:00:00,17.121,17.2,17.015,17.075,1800000.0
2009-12-23 19:05:00,17.17,17.181,17.004,17.089,2050000.0
2009-12-23 19:10:00,17.149,17.179,17.022,17.134,2700000.0
2009-12-23 19:15:00,17.089,17.182,17.049,17.147,2100000.0
2009-12-23 19:20:00,17.117,17.203,17.007,17.168,2100000.0
2009-12-23 19:25:00,17.059,17.164,16.999,17.025,2250000.0
2009-12-23 19:30:00,17.123,17.199,16.987,17.064,2750000.0
2009-12-23 19:35:00,17.057,17.193,17.009,17.103,2400000.0
2009-12-23 19:40:00,17.044,17.194,17.026,17.174,2600000.0
2009-12-23 19:45:00,17.067,17.204,17.048,17.086,2300000.0
2009-12-23 19:50:00,17.103,17.237,17.036,17.089,2700000.0
2009-12-23 19:55:00,17.083,17.189,17.034,17.138,2150000.0
2009-12-23 20:00:00,17.138,17.179,17.031,17.102,3400000.0
2009-12-23 20:05:00,17.144,17.175,17.0,17.058,3400000.0
2009-12-23 20:10:00,17.129,17.185,17.024,17.055,3200000.0
2009-12-23 20:15:00,17.071,17.171,16.95,17.081,2400000.0
2009-12-23 20:20:00,17.111,17.152,16.979,17.126,2150000.0
2009-12-23 20:25:00,16.999,17.202,16.971,17.146,2150000.0
2009-12-23 20:30:00,17.107,17.154,17.005,17.115,2100000.0
2009-12-23 20:35:00,17.066,17.134,16.973,17.001,2050000.0
2009-12-23 20:40:00,17.05,17.14,16.964,17.066,3250000.0
2009-12-23 20:45:00,17.093,17.14,16.969,17.019,3150000.0
2009-12-23 20:50:00,17.092,17.147,16.938,17.0,2550000.0
2009-12-23 20:55:00,17.12,17.137,16.932,17.016,2250000.0
2009-12-23 21:00:00,17.057,17.145,16.961,17.004,2700000.0
2009-12-23 21:05:00,17.12,17.134,16.994,17.01,2550000.0
2009-12-23 21:10:00,16.989,17.157,16.989,17.065,1950000.0
2009-12-23 21:15:00,17.128,17.14,16.995,17.036,2200000.0
2009-12-23 21:20:00,17.106,17.171,16.98,17.11,2250000.0
2009-12-23 21:25:00,17.05,17.121,16.946,17.097,2200000.0
2009-12-23 21:30:00,17.055,17.139,16.979,17.098,1900000.0
2009-12-23 21:35:00,17.008,17.167,16.968,17.065,2500000.0
2009-12-23 21:40:00,17.096,17.133,16.991,17.1,2350000.0
2009-12-23 21:45:00,17.14,17.179,16.965,17.053,2100000.0
2009-12-23 21:50:00,17.113,17.132,16.94,16.97,2350000.0
2009-12-23 21:55:00,17.073,17.117,16.949,17.035,2650000.0
2009-12-23 22:00:00,17.081,17.113,16.943,17.066,1650000.0
2009-12-23 22:05:00,17.094,17.096,16.906,17.007,2450000.0
2009-12-23 22:10:00,17.081,17.099,16.953,17.046,1950000.0
2009-12-23 22:15:00,17.062,17.107,16.894,17.078,2550000.0
2009-12-23 22:20:00,17.087,17.115,16.956,17.1,1850000.0
2009-12-23 22:25:00,17.09,17.101,16.94,17.075,1900000.0
2009-12-23 22:30:00,17.04,17.142,16.934,17.0,2200000.0
2009-12-23 22:35:00,16.96,17.098,16.935,17.03,1800000.0
2009-12-23 22:40:00,16.932,17.119,16.932,17.037,2450000.0
2009-12-23 22:45:00,17.093,17.121,16.934,16.982,2600000.0
2009-12-23 22:50:00,16.973,17.128,16.924,17.002,2200000.0
2009-12-23 22:55:00,17.029,17.089,16.929,17.056,2350000.0
2009-12-23 23:00:00,17.04,17.101,16.891,16.941,2100000.0
2009-12-23 23:05:00,17.049,17.09,16.921,16.987,2050000.0
2009-12-23 23:10:00,17.03,17.11,16.945,16.948,950000.0
2009-12-23 23:15:00,17.045,17.062,16.919,16.989,1100000.0
2009-12-23 23:20:00,16.959,17.117,16.938,17.027,1550000.0
2009-12-23 23:25:00,17.032,17.103,16.896,16.955,1300000.0
2009-12-23 23:30:00,17.052,17.113,16.896,17.087,1450000.0
2009-12-23 23:35:00,17.045,17.065,16.921,16.987,900000.0
2009-12-23 23:40:00,16.955,17.139,16.95,17.065,2550000.0
2009-12-23 23:45:00,16.989,17.116,16.955,17.084,1550000.0
2009-12-23 23:50:00,17.038,17.082,16.951,17.068,1800000.0
2009-12-24 00:00:00,17.078,17.15,16.935,16.996,2000000.0
2009-12-24 00:05:00,17.1,17.11,16.943,17.059,1700000.0
2009-12-24 00:10:00,17.009,17.11,16.98,17.013,2150000.0
2009-12-24 00:15:00,17.067,17.124,16.939,17.12,2000000.0
2009-12-24 00:20:00,16.984,17.11,16.968,17.11,1050000.0
2009-12-24 00:25:00,17.078,17.13,16.946,17.12,1750000.0
2009-12-24 00:30:00,17.061,17.13,16.958,17.13,2500000.0
2009-12-24 00:35:00,17.12,17.13,16.929,17.11,2550000.0
2009-12-24 00:40:00,17.003,17.11,16.928,16.947,1300000.0
2009-12-24 00:45:00,17.1,17.12,17.09,17.11,1500000.0
2009-12-24 00:50:00,17.049,17.14,16.886,16.986,1800000.0
2009-12-24 00:55:00,16.933,17.15,16.899,17.15,3400000.0
2009-12-24 01:00:00,16.868,17.104,16.864,16.935,4400000.0
2009-12-24 01:05:00,17.057,17.103,16.864,16.989,3250000.0
2009-12-24 01:10:00,17.104,17.15,16.957,17.14,3700000.0
2009-12-24 01:15:00,17.15,17.16,16.984,17.114,3700000.0
2009-12-24 01:20:00,17.082,17.17,16.918,17.16,1950000.0
2009-12-24 01:25:00,17.15,17.17,16.959,16.985,4800000.0
2009-12-24 01:30:00,17.106,17.129,16.951,17.096,3450000.0
2009-12-24 01:35:00,17.053,17.17,16.956,17.16,3550000.0
2009-12-24 01:40:00,16.974,17.17,16.974,17.16,2100000.0
2009-12-24 01:45:00,17.14,17.17,16.956,17.06,1750000.0
2009-12-24 01:50:00,17.093,17.195,16.939,17.062,3400000.0
2009-12-24 01:55:00,17.025,17.169,16.971,17.069,1750000.0
2009-12-24 02:00:00,16.987,17.16,16.951,17.1,2500000.0
2009-12-24 02:05:00,17.127,17.17,16.959,17.114,1450000.0
2009-12-24 02:10:00,17.043,17.129,16.971,16.991,3700000.0
2009-12-24 02:15:00,17.114,17.171,16.932,17.098,3400000.0
2009-12-24 02:20:00,17.135,17.167,16.986,17.059,3950000.0
2009-12-24 02:25:00,17.126,17.171,17.023,17.14,2650000.0
2009-12-24 02:30:00,17.097,17.144,16.976,17.09,2450000.0
2009-12-24 02:35:00,17.147,17.158,17.03,17.113,2700000.0
2009-12-24 02:40:00,17.072,17.169,16.947,17.128,4600000.0
2009-12-24 02:45:00,17.115,17.201,16.985,17.056,3050000.0
2009-12-24 02:50:00,17.158,17.178,17.004,17.082,2900000.0
2009-12-24 02:55:00,17.052,17.21,17.014,17.19,2200000.0
2009-12-24 03:00:00,17.017,17.21,17.017,17.044,2150000.0
2009-12-24 03:05:00,17.093,17.151,17.012,17.135,2900000.0
2009-12-24 03:10:00,17.128,17.21,17.007,17.111,1200000.0
2009-12-24 03:15:00,17.149,17.176,17.019,17.161,2550000.0
2009-12-24 03:20:00,17.023,17.24,17.023,17.23,700000.0
2009-12-24 03:25:00,17.125,17.23,17.017,17.23,1550000.0
2009-12-24 03:30:00,17.081,17.175,17.028,17.144,1450000.0
2009-12-24 03:35:00,17.147,17.181,17.014,17.069,2300000.0
2009-12-24 03:40:00,17.029,17.25,17.003,17.21,1650000.0
2009-12-24 03:45:00,17.14,17.24,17.014,17.112,3250000.0
2009-12-24 03:50:00,17.181,17.23,17.02,17.169,1700000.0
2009-12-24 03:55:00,17.055,17.215,17.044,17.165,2500000.0
2009-12-24 04:00:00,17.174,17.196,17.03,17.194,1550000.0
2009-12-24 04:05:00,17.157,17.19,17.035,17.069,2200000.0
2009-12-24 04:10:00,17.097,17.204,17.05,17.053,1700000.0
2009-12-24 04:15:00,17.08,17.23,17.053,17.053,1550000.0
2009-12-24 04:20:00,17.112,17.226,17.037,17.139,1650000.0
2009-12-24 04:25:00,17.167,17.254,17.087,17.24,1500000.0
2009-12-24 04:30:00,17.088,17.225,17.063,17.208,1350000.0
2009-12-24 04:35:00,17.187,17.219,17.072,17.174,1400000.0
2009-12-24 04:40:00,17.084,17.225,17.081,17.215,1600000.0
2009-12-24 04:45:00,17.232,17.26,17.083,17.155,3200000.0
2009-12-24 04:50:00,17.129,17.211,17.057,17.194,3050000.0
2009-12-24 04:55:00,17.134,17.212,17.045,17.183,2150000.0
2009-12-24 05:00:00,17.181,17.217,17.051,17.107,1850000.0
2009-12-24 05:05:00,17.194,17.281,17.06,17.216,2050000.0
2009-12-24 05:10:00,17.117,17.208,17.058,17.178,1600000.0
2009-12-24 05:15:00,17.188,17.267,17.067,17.178,2200000.0
2009-12-24 05:20:00,17.195,17.215,17.067,17.2,1500000.0
2009-12-24 05:25:00,17.204,17.281,17.071,17.103,2250000.0
2009-12-24 05:30:00,17.128,17.225,17.069,17.186,1750000.0
2009-12-24 05:35:00,17.075,17.245,17.075,17.123,2400000.0
2009-12-24 05:40:00,17.139,17.242,17.016,17.152,2650000.0
2009-12-24 05:45:00,17.047,17.192,17.027,17.184,2050000.0
2009-12-24 05:50:00,17.092,17.215,17.044,17.106,1900000.0
2009-12-24 05:55:00,17.056,17.23,17.056,17.192,2600000.0
2009-12-24 06:00:00,17.168,17.23,17.041,17.041,1400000.0
2009-12-24 06:05:00,17.2,17.23,17.039,17.139,2100000.0
2009-12-24 06:10:00,17.156,17.189,17.046,17.13,1550000.0
2009-12-24 06:15:00,17.18,17.25,17.063,17.079,2200000.0
2009-12-24 06:20:00,17.113,17.25,17.019,17.091,2050000.0
2009-12-24 06:25:00,17.103,17.25,17.036,17.166,2400000.0
2009-12-24 06:30:00,17.046,17.224,17.034,17.153,1900000.0
2009-12-24 06:35:00,17.098,17.2,17.026,17.189,2250000.0
2009-12-24 06:40:00,17.139,17.228,17.07,17.104,2050000.0
2009-12-24 06:45:00,17.155,17.207,17.036,17.171,2200000.0
2009-12-24 06:50:00,17.174,17.211,17.049,17.159,2200000.0
2009-12-24 06:55:00,17.105,17.234,17.025,17.135,2400000.0
2009-12-24 07:00:00,17.174,17.224,17.072,17.108,1900000.0
2009-12-24 07:05:00,17.072,17.206,17.068,17.09,1700000.0
2009-12-24 07:10:00,17.153,17.274,17.095,17.178,1650000.0
2009-12-24 07:15:00,17.219,17.3,17.068,17.3,1900000.0
2009-12-24 07:20:00,17.162,17.227,17.09,17.21,2000000.0
2009-12-24 07:25:00,17.194,17.254,17.044,17.145,2150000.0
2009-12-24 07:30:00,17.178,17.254,17.072,17.102,1800000.0
2009-12-24 07:35:00,17.118,17.272,17.092,17.207,1800000.0
2009-12-24 07:40:00,17.133,17.247,17.079,17.147,1900000.0
2009-12-24 07:45:00,17.228,17.33,17.072,17.194,2500000.0
2009-12-24 07:50:00,17.206,17.32,17.087,17.175,2600000.0
2009-12-24 07:55:00,17.3,17.32,17.093,17.31,2050000.0
2009-12-24 08:00:00,17.12,17.282,17.101,17.124,2400000.0
2009-12-24 08:05:00,17.152,17.32,17.11,17.234,2300000.0
2009-12-24 08:10:00,17.225,17.284,17.125,17.166,2000000.0
2009-12-24 08:15:00,17.159,17.294,17.125,17.179,2250000.0
2009-12-24 08:20:00,17.29,17.309,17.136,17.269,2000000.0
2009-12-24 08:25:00,17.166,17.315,17.136,17.307,1850000.0
2009-12-24 08:30:00,17.177,17.348,17.156,17.238,2200000.0
2009-12-24 08:35:00,17.305,17.38,17.195,17.215,2150000.0
2009-12-24 08:40:00,17.318,17.341,17.173,17.232,2100000.0
2009-12-24 08:45:00,17.19,17.362,17.151,17.262,2700000.0
2009-12-24 08:50:00,17.251,17.328,17.183,17.215,2150000.0
2009-12-24 08:55:00,17.246,17.333,17.17,17.307,2050000.0
2009-12-24 09:00:00,17.284,17.329,17.179,17.213,4850000.0
2009-12-24 09:05:00,17.267,17.327,17.148,17.218,4100000.0
2009-12-24 09:10:00,17.217,17.315,17.162,17.226,4400000.0
2009-12-24 09:15:00,17.253,17.342,17.177,17.246,6850000.0
2009-12-24 09:20:00,17.255,17.329,17.141,17.223,3050000.0
2009-12-24 09:25:00,17.248,17.346,17.172,17.18,4900000.0
2009-12-24 09:30:00,17.215,17.334,17.134,17.187,3600000.0
2009-12-24 09:35:00,17.18,17.357,17.158,17.187,5500000.0
2009-12-24 09:40:00,17.194,17.32,17.171,17.208,6950000.0
2009-12-24 09:45:00,17.308,17.308,17.175,17.29,3550000.0
2009-12-24 09:50:00,17.208,17.366,17.153,17.265,2800000.0
2009-12-24 09:55:00,17.31,17.31,17.168,17.185,1900000.0
2009-12-24 10:00:00,17.208,17.344,17.163,17.293,2450000.0
2009-12-24 10:05:00,17.254,17.325,17.183,17.27,2400000.0
2009-12-24 10:10:00,17.241,17.304,17.124,17.222,2400000.0
2009-12-24 10:15:00,17.144,17.327,17.106,17.229,2800000.0
2009-12-24 10:20:00,17.281,17.297,17.128,17.28,2300000.0
2009-12-24 10:25:00,17.201,17.306,17.137,17.195,2350000.0
2009-12-24 10:30:00,17.281,17.333,17.137,17.284,2300000.0
2009-12-24 10:35:00,17.261,17.336,17.124,17.297,2100000.0
2009-12-24 10:40:00,17.195,17.301,17.119,17.185,2300000.0
2009-12-24 10:45:00,17.33,17.33,17.097,17.28,2400000.0
2009-12-24 10:50:00,17.266,17.299,17.152,17.207,2350000.0
2009-12-24 10:55:00,17.171,17.359,17.159,17.229,1950000.0
2009-12-24 11:00:00,17.201,17.354,17.161,17.298,2450000.0
2009-12-24 11:05:00,17.246,17.321,17.141,17.191,2050000.0
2009-12-24 11:10:00,17.19,17.327,17.157,17.188,2350000.0
2009-12-24 11:15:00,17.221,17.33,17.162,17.235,2050000.0
2009-12-24 11:20:00,17.304,17.314,17.131,17.178,2250000.0
2009-12-24 11:25:00,17.279,17.323,17.149,17.318,2200000.0
2009-12-24 11:30:00,17.241,17.33,17.175,17.243,2350000.0
2009-12-24 11:35:00,17.311,17.324,17.171,17.31,2300000.0
2009-12-24 11:40:00,17.323,17.366,17.162,17.268,2200000.0
2009-12-24 11:45:00,17.18,17.335,17.18,17.315,2150000.0
2009-12-24 11:50:00,17.304,17.39,17.17,17.312,2550000.0
2009-12-24 11:55:00,17.3,17.321,17.11,17.254,2500000.0
2009-12-24 12:00:00,17.237,17.341,17.16,17.257,1950000.0
2009-12-24 12:05:00,17.307,17.327,17.172,17.286,2250000.0
2009-12-24 12:10:00,17.324,17.364,17.166,17.166,2050000.0
2009-12-24 12:15:00,17.28,17.315,17.176,17.298,2100000.0
2009-12-24 12:20:00,17.238,17.319,17.157,17.278,2200000.0
2009-12-24 12:25:00,17.277,17.296,17.152,17.206,1900000.0
2009-12-24 12:30:00,17.228,17.318,17.17,17.301,2150000.0
2009-12-24 12:35:00,17.208,17.31,17.117,17.267,3200000.0
2009-12-24 12:40:00,17.186,17.349,17.173,17.31,1900000.0
2009-12-24 12:45:00,17.166,17.331,17.081,17.153,2050000.0
2009-12-24 12:50:00,17.304,17.309,17.139,17.282,1850000.0
2009-12-24 12:55:00,17.259,17.314,17.129,17.245,1800000.0
2009-12-24 13:00:00,17.274,17.31,17.122,17.29,2050000.0
2009-12-24 13:05:00,17.287,17.307,17.144,17.201,2050000.0
2009-12-24 13:10:00,17.159,17.31,17.159,17.264,2100000.0
2009-12-24 13:15:00,17.276,17.331,17.136,17.226,2450000.0
2009-12-24 13:20:00,17.189,17.313,17.145,17.159,2550000.0
2009-12-24 13:25:00,17.3,17.305,17.135,17.29,2000000.0
2009-12-24 13:30:00,17.256,17.327,17.152,17.222,2250000.0
2009-12-24 13:35:00,17.251,17.304,17.116,17.29,2250000.0
2009-12-24 13:40:00,17.169,17.315,17.151,17.239,2200000.0
2009-12-24 13:45:00,17.22,17.28,17.115,17.27,2700000.0
2009-12-24 13:50:00,17.241,17.287,17.128,17.204,1950000.0
2009-12-24 13:55:00,17.28,17.289,17.106,17.245,2150000.0
2009-12-24 14:00:00,17.196,17.327,17.129,17.306,2250000.0
2009-12-24 14:05:00,17.209,17.281,17.153,17.194,1900000.0
2009-12-24 14:10:00,17.215,17.335,17.159,17.254,2000000.0
2009-12-24 14:15:00,17.235,17.286,17.157,17.25,2300000.0
2009-12-24 14:20:00,17.26,17.288,17.142,17.238,2150000.0
2009-12-24 14:25:00,17.172,17.29,17.138,17.237,2350000.0
2009-12-24 14:30:00,17.182,17.323,17.104,17.265,2300000.0
2009-12-24 14:35:00,17.276,17.292,17.118,17.21,2200000.0
2009-12-24 14:40:00,17.179,17.28,17.127,17.162,1950000.0
2009-12-24 14:45:00,17.217,17.252,17.12,17.179,1850000.0
2009-12-24 14:50:00,17.196,17.257,17.101,17.101,2100000.0
2009-12-24 14:55:00,17.239,17.27,17.093,17.223,2150000.0
2009-12-24 15:00:00,17.109,17.27,17.055,17.26,2050000.0
2009-12-24 15:05:00,17.154,17.29,17.082,17.119,2350000.0
2009-12-24 15:10:00,17.141,17.31,17.079,17.195,1700000.0
2009-12-24 15:15:00,17.141,17.29,17.098,17.252,1900000.0
2009-12-24 15:20:00,17.13,17.281,17.092,17.18,2200000.0
2009-12-24 15:25:00,17.085,17.31,17.085,17.164,2100000.0
2009-12-24 15:30:00,17.23,17.244,17.049,17.101,2050000.0
2009-12-24 15:35:00,17.181,17.32,17.046,17.061,3000000.0
2009-12-24 15:40:00,17.09,17.19,17.051,17.11,1950000.0
2009-12-24 15:45:00,17.204,17.206,17.003,17.191,1750000.0
2009-12-24 15:50:00,17.102,17.276,17.075,17.227,2350000.0
2009-12-24 15:55:00,17.147,17.293,17.097,17.21,3200000.0
2009-12-24 16:00:00,17.096,17.28,17.096,17.204,2050000.0
2009-12-24 16:05:00,17.153,17.37,17.104,17.36,2200000.0
2009-12-24 16:10:00,17.163,17.316,17.094,17.163,2150000.0
2009-12-24 16:15:00,17.239,17.29,17.124,17.187,2100000.0
2009-12-24 16:20:00,17.198,17.298,17.077,17.151,2150000.0
2009-12-24 16:25:00,17.255,17.308,17.163,17.185,2200000.0
2009-12-24 16:30:00,17.157,17.285,17.13,17.172,2400000.0
2009-12-24 16:35:00,17.17,17.328,17.142,17.191,2250000.0
2009-12-24 16:40:00,17.323,17.333,17.146,17.158,2100000.0
2009-12-24 16:45:00,17.204,17.352,17.129,17.161,2150000.0
2009-12-24 16:50:00,17.248,17.281,17.122,17.16,2250000.0
2009-12-24 16:55:00,17.216,17.315,17.136,17.22,2450000.0
2009-12-24 17:00:00,17.143,17.373,17.143,17.33,2150000.0
2009-12-24 17:05:00,17.267,17.376,17.216,17.33,2400000.0
2009-12-24 17:10:00,17.326,17.398,17.172,17.235,2300000.0
2009-12-24 17:15:00,17.262,17.399,17.215,17.294,1850000.0
2009-12-24 17:20:00,17.343,17.386,17.213,17.351,2050000.0
2009-12-24 17:25:00,17.314,17.453,17.212,17.315,2450000.0
2009-12-24 17:30:00,17.363,17.383,17.223,17.296,2000000.0
2009-12-24 17:35:00,17.268,17.418,17.211,17.269,2450000.0
2009-12-24 17:40:00,17.328,17.366,17.194,17.231,2200000.0
2009-12-24 17:45:00,17.34,17.362,17.206,17.237,2650000.0
2009-12-24 17:50:00,17.32,17.379,17.194,17.319,2700000.0
2009-12-24 17:55:00,17.344,17.345,17.173,17.207,2350000.0
2009-12-24 18:00:00,17.245,17.326,17.165,17.277,2800000.0
2009-12-24 18:05:00,17.249,17.328,17.182,17.251,1350000.0
2009-12-24 18:10:00,17.282,17.331,17.174,17.184,3000000.0
2009-12-24 18:15:00,17.257,17.348,17.203,17.203,2150000.0
2009-12-24 18:20:00,17.245,17.373,17.195,17.22,2400000.0
2009-12-24 18:25:00,17.263,17.379,17.227,17.288,2550000.0
2009-12-24 18:30:00,17.332,17.349,17.19,17.288,1950000.0
2009-12-24 18:35:00,17.42,17.42,17.219,17.336,3050000.0
2009-12-24 18:40:00,17.362,17.42,17.233,17.42,1550000.0
2009-12-24 18:45:00,17.4,17.4,17.2,17.4,2250000.0
2009-12-24 18:50:00,17.376,17.433,17.248,17.402,2950000.0
2009-12-24 18:55:00,17.41,17.47,17.39,17.47,400000.0
2009-12-24 19:00:00,17.37,17.393,17.238,17.38,1350000.0
2009-12-24 19:05:00,17.348,17.388,17.231,17.259,1400000.0
2009-12-24 19:10:00,17.396,17.396,17.23,17.355,2150000.0
2009-12-24 19:15:00,17.304,17.377,17.258,17.367,900000.0
2009-12-24 19:20:00,17.33,17.39,17.237,17.39,900000.0
2009-12-24 19:25:00,17.278,17.413,17.241,17.255,2250000.0
2009-12-24 19:30:00,17.359,17.416,17.247,17.293,1400000.0
2009-12-24 19:35:00,17.276,17.402,17.209,17.325,1450000.0
2009-12-24 19:40:00,17.243,17.387,17.243,17.378,1750000.0
2009-12-24 19:45:00,17.233,17.399,17.233,17.289,1400000.0
2009-12-24 19:50:00,17.288,17.373,17.238,17.299,1200000.0
2009-12-24 19:55:00,17.311,17.418,17.25,17.415,2150000.0
2009-12-24 20:00:00,17.428,17.473,17.292,17.393,3400000.0
2009-12-24 20:05:00,17.416,17.436,17.279,17.311,3050000.0
2009-12-24 20:10:00,17.39,17.421,17.276,17.355,2200000.0
2009-12-24 20:15:00,17.373,17.474,17.272,17.396,1800000.0
2009-12-24 20:20:00,17.419,17.443,17.314,17.439,2150000.0
2009-12-24 20:25:00,17.452,17.452,17.305,17.438,500000.0
2009-12-24 20:30:00,17.404,17.439,17.315,17.428,700000.0
2009-12-24 20:35:00,17.416,17.416,17.288,17.383,400000.0
2009-12-24 20:40:00,17.391,17.453,17.27,17.409,2100000.0
2009-12-24 20:45:00,17.33,17.458,17.226,17.284,2150000.0
2009-12-24 20:50:00,17.388,17.431,17.269,17.269,850000.0
2009-12-24 20:55:00,17.416,17.422,17.303,17.422,550000.0
2009-12-24 21:00:00,17.371,17.423,17.278,17.421,550000.0
2009-12-24 21:05:00,17.384,17.435,17.237,17.318,1100000.0
2009-12-24 21:10:00,17.289,17.419,17.289,17.414,650000.0
2009-12-24 21:20:00,17.423,17.423,17.304,17.414,400000.0
2009-12-24 21:25:00,17.356,17.416,17.262,17.413,900000.0
2009-12-24 21:30:00,17.372,17.418,17.287,17.414,350000.0
2009-12-24 21:35:00,17.414,17.422,17.271,17.347,850000.0
2009-12-24 21:40:00,17.386,17.423,17.281,17.403,1000000.0
2009-12-24 21:50:00,17.407,17.417,17.278,17.278,1000000.0
2009-12-24 21:55:00,17.344,17.425,17.268,17.335,550000.0
2009-12-24 22:00:00,17.394,17.417,17.306,17.374,700000.0
2009-12-24 22:10:00,17.424,17.424,17.311,17.365,400000.0
2009-12-24 22:15:00,17.41,17.429,17.311,17.388,450000.0
2009-12-24 22:20:00,17.396,17.424,17.276,17.276,650000.0
2009-12-24 22:30:00,17.38,17.418,17.307,17.361,650000.0
2009-12-24 22:35:00,17.381,17.381,17.254,17.281,250000.0
2009-12-24 22:40:00,17.272,17.419,17.272,17.338,400000.0
2009-12-24 22:45:00,17.297,17.406,17.297,17.303,300000.0
2009-12-24 22:50:00,17.308,17.461,17.273,17.404,900000.0
2009-12-24 22:55:00,17.38,17.408,17.28,17.378,350000.0
2009-12-24 23:00:00,17.407,17.407,17.283,17.397,500000.0
2009-12-24 23:10:00,17.287,17.388,17.287,17.287,300000.0
2009-12-24 23:15:00,17.4,17.401,17.28,17.4,750000.0
2009-12-24 23:20:00,17.298,17.298,17.298,17.298,50000.0
2009-12-24 23:30:00,17.403,17.419,17.341,17.419,250000.0
2009-12-24 23:40:00,17.289,17.424,17.265,17.31,1850000.0
2009-12-24 23:45:00,17.374,17.415,17.311,17.358,500000.0
2009-12-24 23:50:00,17.378,17.406,17.309,17.36,550000.0
2009-12-25 00:00:00,17.418,17.424,17.254,17.411,900000.0
2009-12-25 00:05:00,17.38,17.416,17.267,17.387,1150000.0
2009-12-25 00:10:00,17.349,17.404,17.318,17.318,400000.0
2009-12-25 00:20:00,17.324,17.434,17.308,17.402,850000.0
2009-12-25 00:25:00,17.433,17.447,17.355,17.407,350000.0
2009-12-25 00:30:00,17.401,17.411,17.298,17.329,700000.0
2009-12-25 00:35:00,17.387,17.423,17.268,17.418,550000.0
2009-12-25 00:40:00,17.343,17.416,17.266,17.266,950000.0
2009-12-25 00:45:00,17.401,17.46,17.306,17.393,1200000.0
2009-12-25 00:50:00,17.389,17.424,17.319,17.319,500000.0
2009-12-25 00:55:00,17.335,17.423,17.281,17.371,1050000.0
2009-12-25 01:00:00,17.289,17.423,17.282,17.423,1200000.0
2009-12-25 01:10:00,17.42,17.423,17.288,17.407,700000.0
2009-12-25 01:15:00,17.41,17.41,17.258,17.333,500000.0
2009-12-25 01:20:00,17.287,17.388,17.287,17.287,300000.0
2009-12-25 01:30:00,17.416,17.424,17.286,17.424,1400000.0
2009-12-25 01:35:00,17.434,17.434,17.316,17.393,800000.0
2009-12-25 01:40:00,17.304,17.421,17.275,17.349,1550000.0
2009-12-25 01:45:00,17.392,17.41,17.269,17.366,400000.0
2009-12-25 01:50:00,17.424,17.424,17.288,17.415,850000.0
2009-12-25 01:55:00,17.428,17.447,17.31,17.374,750000.0
2009-12-25 02:10:00,17.355,17.422,17.253,17.375,1150000.0
2009-12-25 02:15:00,17.38,17.424,17.342,17.376,700000.0
2009-12-25 02:20:00,17.418,17.457,17.289,17.347,1550000.0
2009-12-25 02:30:00,17.506,17.544,17.335,17.337,750000.0
2009-12-25 02:35:00,17.491,17.507,17.399,17.461,450000.0
2009-12-25 02:40:00,17.401,17.507,17.332,17.469,2100000.0
2009-12-25 02:50:00,17.307,17.452,17.307,17.445,1950000.0
2009-12-25 03:00:00,17.307,17.408,17.305,17.307,600000.0
2009-12-25 03:05:00,17.393,17.434,17.328,17.434,300000.0
2009-12-25 03:10:00,17.307,17.408,17.296,17.296,600000.0
2009-12-25 03:20:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 03:25:00,17.342,17.46,17.326,17.326,300000.0
2009-12-25 03:30:00,17.307,17.448,17.307,17.347,600000.0
2009-12-25 03:40:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 03:50:00,17.441,17.441,17.288,17.288,500000.0
2009-12-25 04:00:00,17.436,17.444,17.329,17.41,850000.0
2009-12-25 04:10:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 04:20:00,17.307,17.408,17.307,17.307,300000.0
2009-12-25 04:25:00,17.375,17.436,17.325,17.408,400000.0
2009-12-25 04:30:00,17.308,17.444,17.308,17.364,650000.0
2009-12-25 04:40:00,17.308,17.444,17.301,17.421,400000.0
2009-12-25 04:45:00,17.465,17.517,17.355,17.355,1050000.0
2009-12-25 04:50:00,17.364,17.442,17.309,17.441,900000.0
2009-12-25 04:55:00,17.321,17.46,17.309,17.335,550000.0
2009-12-25 05:00:00,17.428,17.444,17.326,17.383,400000.0
2009-12-25 05:10:00,17.402,17.443,17.305,17.443,350000.0
2009-12-25 05:15:00,17.316,17.468,17.316,17.395,1200000.0
2009-12-25 05:20:00,17.43,17.438,17.312,17.403,1000000.0
2009-12-25 05:30:00,17.37,17.396,17.307,17.338,250000.0
2009-12-25 05:35:00,17.336,17.446,17.303,17.322,750000.0
2009-12-25 05:40:00,17.377,17.467,17.306,17.404,1300000.0
2009-12-25 05:45:00,17.315,17.418,17.31,17.31,300000.0
2009-12-25 05:50:00,17.367,17.426,17.323,17.426,350000.0
2009-12-25 05:55:00,17.337,17.455,17.302,17.426,1200000.0
2009-12-25 06:00:00,17.444,17.444,17.352,17.358,450000.0
2009-12-25 06:10:00,17.434,17.434,17.328,17.4,250000.0
2009-12-25 06:15:00,17.424,17.463,17.37,17.37,450000.0
2009-12-25 06:20:00,17.384,17.4,17.307,17.348,350000.0
2009-12-25 06:25:00,17.378,17.444,17.317,17.336,400000.0
2009-12-25 06:30:00,17.313,17.44,17.257,17.317,900000.0
2009-12-25 06:40:00,17.307,17.41,17.307,17.405,800000.0
2009-12-25 06:45:00,17.371,17.476,17.335,17.389,500000.0
2009-12-25 06:50:00,17.414,17.489,17.35,17.35,650000.0
2009-12-25 06:55:00,17.332,17.443,17.332,17.375,500000.0
2009-12-25 07:00:00,17.414,17.438,17.311,17.408,350000.0
2009-12-25 07:05:00,17.319,17.416,17.299,17.299,350000.0
2009-12-25 07:10:00,17.376,17.444,17.303,17.385,1100000.0
2009-12-25 07:15:00,17.367,17.483,17.329,17.329,500000.0
2009-12-25 07:20:00,17.381,17.439,17.381,17.423,300000.0
2009-12-25 07:25:00,17.355,17.486,17.299,17.399,650000.0
2009-12-25 07:30:00,17.386,17.443,17.311,17.436,350000.0
2009-12-25 07:40:00,17.357,17.439,17.309,17.405,500000.0
2009-12-25 07:45:00,17.319,17.493,17.313,17.41,1050000.0
2009-12-25 07:50:00,17.42,17.444,17.303,17.381,1400000.0
2009-12-25 07:55:00,17.402,17.402,17.246,17.29,400000.0
2009-12-25 08:00:00,17.32,17.438,17.32,17.388,350000.0
2009-12-25 08:05:00,17.333,17.428,17.333,17.428,400000.0
2009-12-25 08:10:00,17.409,17.436,17.32,17.334,700000.0
2009-12-25 08:20:00,17.439,17.439,17.309,17.43,800000.0
2009-12-25 08:30:00,17.331,17.454,17.313,17.355,1050000.0
2009-12-25 08:35:00,17.351,17.392,17.288,17.288,400000.0
2009-12-25 08:40:00,17.494,17.511,17.355,17.488,800000.0
2009-12-25 08:45:00,17.357,17.444,17.357,17.444,100000.0
2009-12-25 08:50:00,17.401,17.456,17.363,17.456,350000.0
2009-12-25 08:55:00,17.409,17.488,17.338,17.488,450000.0
2009-12-25 09:00:00,17.467,17.488,17.346,17.425,2800000.0
2009-12-25 09:10:00,17.44,17.531,17.373,17.472,2200000.0
2009-12-25 09:15:00,17.476,17.519,17.381,17.45,3450000.0
2009-12-25 09:20:00,17.41,17.459,17.374,17.448,350000.0
2009-12-25 09:30:00,17.363,17.489,17.363,17.404,450000.0
2009-12-25 09:35:00,17.386,17.517,17.363,17.456,3400000.0
2009-12-25 09:40:00,17.366,17.489,17.328,17.422,800000.0
2009-12-25 09:45:00,17.396,17.456,17.387,17.456,400000.0
2009-12-25 09:50:00,17.377,17.494,17.358,17.477,800000.0
2009-12-25 09:55:00,17.453,17.454,17.4,17.454,350000.0
2009-12-25 10:00:00,17.392,17.469,17.374,17.469,600000.0
2009-12-25 10:05:00,17.476,17.491,17.383,17.45,1050000.0
2009-12-25 10:10:00,17.453,17.494,17.351,17.351,650000.0
2009-12-25 10:20:00,17.491,17.526,17.363,17.508,1450000.0
2009-12-25 10:25:00,17.365,17.443,17.326,17.412,500000.0
2009-12-25 10:30:00,17.489,17.489,17.389,17.403,400000.0
2009-12-25 10:40:00,17.41,17.491,17.353,17.448,550000.0
2009-12-25 10:50:00,17.476,17.491,17.363,17.46,850000.0
2009-12-25 10:55:00,17.392,17.519,17.382,17.486,400000.0
2009-12-25 11:00:00,17.401,17.494,17.392,17.392,400000.0
2009-12-25 11:10:00,17.368,17.493,17.345,17.436,900000.0
2009-12-25 11:15:00,17.413,17.472,17.335,17.335,800000.0
2009-12-25 11:20:00,17.48,17.489,17.396,17.489,500000.0
2009-12-25 11:30:00,17.404,17.487,17.34,17.393,1300000.0
2009-12-25 11:35:00,17.418,17.538,17.368,17.426,850000.0
2009-12-25 11:40:00,17.489,17.491,17.388,17.388,500000.0
2009-12-25 11:45:00,17.436,17.449,17.32,17.359,450000.0
2009-12-25 11:50:00,17.488,17.488,17.361,17.372,350000.0
2009-12-25 11:55:00,17.505,17.533,17.416,17.416,500000.0
2009-12-25 12:00:00,17.411,17.491,17.327,17.34,800000.0
2009-12-25 12:05:00,17.4,17.518,17.393,17.442,550000.0
2009-12-25 12:10:00,17.492,17.492,17.323,17.453,900000.0
2009-12-25 12:15:00,17.455,17.496,17.317,17.326,1050000.0
2009-12-25 12:20:00,17.424,17.494,17.316,17.431,750000.0
2009-12-25 12:25:00,17.487,17.487,17.357,17.409,350000.0
2009-12-25 12:30:00,17.404,17.49,17.369,17.483,900000.0
2009-12-25 12:35:00,17.489,17.52,17.379,17.426,750000.0
2009-12-25 12:40:00,17.351,17.494,17.351,17.492,850000.0
2009-12-25 12:45:00,17.371,17.463,17.355,17.355,400000.0
2009-12-25 12:50:00,17.494,17.494,17.321,17.463,1100000.0
2009-12-25 12:55:00,17.497,17.507,17.355,17.441,1200000.0
2009-12-25 13:00:00,17.487,17.487,17.356,17.414,550000.0
2009-12-25 13:05:00,17.462,17.498,17.358,17.47,400000.0
2009-12-25 13:10:00,17.359,17.494,17.359,17.492,500000.0
2009-12-25 13:15:00,17.385,17.542,17.383,17.42,850000.0
2009-12-25 13:20:00,17.389,17.494,17.358,17.414,800000.0
2009-12-25 13:30:00,17.466,17.466,17.381,17.454,450000.0
2009-12-25 13:35:00,17.383,17.481,17.377,17.397,600000.0
2009-12-25 13:40:00,17.399,17.476,17.299,17.448,500000.0
2009-12-25 13:50:00,17.461,17.496,17.356,17.496,700000.0
2009-12-25 13:55:00,17.488,17.488,17.355,17.439,350000.0
2009-12-25 14:00:00,17.409,17.49,17.363,17.45,600000.0
2009-12-25 14:05:00,17.432,17.505,17.331,17.367,700000.0
2009-12-25 14:10:00,17.357,17.458,17.357,17.357,300000.0
2009-12-25 14:20:00,17.461,17.491,17.339,17.451,1350000.0
2009-12-25 14:25:00,17.479,17.479,17.344,17.439,500000.0
2009-12-25 14:30:00,17.368,17.491,17.359,17.488,550000.0
2009-12-25 14:35:00,17.494,17.494,17.384,17.454,400000.0
2009-12-25 14:40:00,17.389,17.499,17.356,17.387,1050000.0
2009-12-25 14:50:00,17.413,17.486,17.384,17.391,500000.0
2009-12-25 14:55:00,17.462,17.484,17.39,17.446,450000.0
2009-12-25 15:00:00,17.388,17.491,17.352,17.387,800000.0
2009-12-25 15:10:00,17.357,17.458,17.357,17.357,300000.0
2009-12-25 15:20:00,17.377,17.492,17.358,17.358,550000.0
2009-12-25 15:25:00,17.44,17.494,17.33,17.387,500000.0
2009-12-25 15:30:00,17.492,17.492,17.377,17.377,350000.0
2009-12-25 15:35:00,17.397,17.487,17.322,17.35,1150000.0
2009-12-25 15:40:00,17.403,17.523,17.368,17.417,1400000.0
2009-12-25 15:45:00,17.404,17.524,17.385,17.409,550000.0
2009-12-25 15:50:00,17.382,17.472,17.336,17.395,950000.0
2009-12-25 16:00:00,17.365,17.485,17.365,17.379,350000.0
2009-12-25 16:05:00,17.396,17.497,17.322,17.322,1400000.0
2009-12-25 16:10:00,17.359,17.489,17.359,17.381,400000.0
2009-12-25 16:15:00,17.383,17.511,17.383,17.411,850000.0
2009-12-25 16:20:00,17.429,17.491,17.351,17.417,750000.0
2009-12-25 16:25:00,17.409,17.492,17.378,17.38,400000.0
2009-12-25 16:30:00,17.374,17.539,17.374,17.398,1550000.0
2009-12-25 16:35:00,17.489,17.489,17.398,17.398,550000.0
2009-12-25 16:40:00,17.493,17.498,17.358,17.451,1400000.0
2009-12-25 16:50:00,17.449,17.449,17.352,17.377,400000.0
2009-12-25 17:00:00,17.346,17.493,17.346,17.469,450000.0
2009-12-25 17:10:00,17.482,17.494,17.373,17.453,500000.0
2009-12-25 17:15:00,17.394,17.466,17.346,17.395,400000.0
2009-12-25 17:20:00,17.491,17.491,17.386,17.386,100000.0
2009-12-25 17:30:00,17.461,17.522,17.348,17.398,850000.0
2009-12-25 17:40:00,17.488,17.491,17.351,17.489,450000.0
2009-12-25 17:45:00,17.47,17.47,17.324,17.378,500000.0
2009-12-25 17:50:00,17.473,17.491,17.376,17.46,600000.0
2009-12-25 17:55:00,17.5,17.512,17.387,17.464,400000.0
2009-12-25 18:00:00,17.408,17.494,17.358,17.358,650000.0
2009-12-25 18:05:00,17.438,17.492,17.362,17.45,850000.0
2009-12-25 18:10:00,17.452,17.491,17.339,17.339,1300000.0
2009-12-25 18:20:00,17.413,17.51,17.38,17.38,1100000.0
2009-12-25 18:25:00,17.423,17.536,17.415,17.504,650000.0
2009-12-25 18:30:00,17.48,17.492,17.365,17.38,800000.0
2009-12-25 18:40:00,17.472,17.493,17.343,17.384,600000.0
2009-12-25 18:45:00,17.418,17.566,17.372,17.441,450000.0
2009-12-25 18:50:00,17.486,17.488,17.358,17.439,950000.0
2009-12-25 19:00:00,17.357,17.458,17.357,17.357,300000.0
2009-12-25 19:05:00,17.37,17.48,17.335,17.372,700000.0
2009-12-25 19:10:00,17.476,17.476,17.359,17.44,650000.0
2009-12-25 19:15:00,17.386,17.488,17.34,17.46,750000.0
2009-12-25 19:20:00,17.416,17.434,17.413,17.433,350000.0
2009-12-25 19:25:00,17.366,17.459,17.349,17.349,750000.0
2009-12-25 19:30:00,17.451,17.496,17.345,17.403,1350000.0
2009-12-25 19:35:00,17.398,17.499,17.384,17.409,500000.0
2009-12-25 19:40:00,17.353,17.501,17.353,17.486,1750000.0
2009-12-25 19:50:00,17.408,17.501,17.357,17.406,1350000.0
2009-12-25 19:55:00,17.375,17.475,17.334,17.455,1000000.0
2009-12-25 20:00:00,17.468,17.508,17.356,17.446,2000000.0
2009-12-25 20:05:00,17.348,17.458,17.348,17.412,350000.0
2009-12-25 20:10:00,17.47,17.546,17.378,17.403,2300000.0
2009-12-25 20:20:00,17.457,17.492,17.399,17.417,450000.0
2009-12-25 20:25:00,17.345,17.478,17.345,17.478,450000.0
2009-12-25 20:30:00,17.454,17.489,17.391,17.453,350000.0
2009-12-25 20:40:00,17.404,17.486,17.338,17.476,1700000.0
2009-12-25 20:45:00,17.36,17.485,17.357,17.357,350000.0
2009-12-25 20:50:00,17.458,17.494,17.343,17.494,350000.0
2009-12-25 20:55:00,17.488,17.488,17.342,17.47,350000.0
2009-12-25 21:00:00,17.441,17.493,17.348,17.491,550000.0
2009-12-25 21:10:00,17.359,17.556,17.357,17.389,1150000.0
2009-12-25 21:20:00,17.493,17.493,17.374,17.484,400000.0
2009-12-25 21:25:00,17.412,17.522,17.412,17.49,550000.0
2009-12-25 21:30:00,17.442,17.492,17.357,17.456,600000.0
2009-12-25 21:40:00,17.456,17.493,17.351,17.374,650000.0
2009-12-25 21:50:00,17.477,17.487,17.354,17.466,850000.0
2009-12-25 22:00:00,17.464,17.487,17.377,17.444,700000.0
2009-12-25 22:05:00,17.487,17.487,17.37,17.484,500000.0
2009-12-25 22:10:00,17.494,17.494,17.381,17.435,400000.0
2009-12-25 22:15:00,17.448,17.519,17.373,17.469,1350000.0
2009-12-25 22:20:00,17.466,17.494,17.386,17.402,350000.0
2009-12-25 22:25:00,17.466,17.482,17.325,17.478,800000.0
2009-12-25 22:30:00,17.45,17.488,17.377,17.431,650000.0
2009-12-25 22:35:00,17.396,17.496,17.396,17.432,650000.0
2009-12-25 22:40:00,17.342,17.489,17.342,17.407,750000.0
2009-12-25 22:45:00,17.364,17.462,17.362,17.362,300000.0
2009-12-25 22:50:00,17.378,17.494,17.322,17.402,950000.0
2009-12-25 22:55:00,17.412,17.452,17.358,17.452,550000.0
2009-12-25 23:00:00,17.477,17.515,17.353,17.456,1200000.0
2009-12-25 23:10:00,17.357,17.487,17.357,17.377,550000.0
2009-12-25 23:15:00,17.402,17.494,17.402,17.449,350000.0
2009-12-25 23:20:00,17.357,17.458,17.357,17.357,300000.0
2009-12-25 23:25:00,17.451,17.547,17.386,17.411,800000.0
2009-12-25 23:30:00,17.473,17.489,17.412,17.489,250000.0
2009-12-25 23:35:00,17.477,17.559,17.373,17.497,1150000.0
2009-12-25 23:40:00,17.359,17.494,17.358,17.485,1850000.0
2009-12-25 23:50:00,17.448,17.476,17.379,17.43,550000.0
2009-12-28 00:00:00,17.488,17.494,17.345,17.48,1100000.0
2009-12-28 00:05:00,17.47,17.47,17.46,17.46,800000.0
2009-12-28 00:10:00,17.419,17.49,17.388,17.48,1450000.0
2009-12-28 00:15:00,17.49,17.5,17.48,17.48,1750000.0
2009-12-28 00:20:00,17.394,17.49,17.378,17.47,3150000.0
2009-12-28 00:25:00,17.48,17.48,17.44,17.46,2100000.0
2009-12-28 00:30:00,17.452,17.531,17.324,17.364,1950000.0
2009-12-28 00:35:00,17.5,17.51,17.336,17.46,2000000.0
2009-12-28 00:40:00,17.413,17.492,17.338,17.44,2350000.0
2009-12-28 00:45:00,17.45,17.491,17.373,17.46,2600000.0
2009-12-28 00:50:00,17.459,17.504,17.389,17.45,2000000.0
2009-12-28 00:55:00,17.46,17.493,17.351,17.46,3900000.0
2009-12-28 01:00:00,17.359,17.506,17.318,17.349,3700000.0
2009-12-28 01:05:00,17.482,17.514,17.337,17.346,3500000.0
2009-12-28 01:10:00,17.462,17.551,17.347,17.386,3750000.0
2009-12-28 01:15:00,17.484,17.521,17.332,17.454,3350000.0
2009-12-28 01:20:00,17.507,17.542,17.328,17.425,2400000.0
2009-12-28 01:25:00,17.437,17.51,17.286,17.323,3350000.0
2009-12-28 01:30:00,17.481,17.516,17.348,17.484,3100000.0
2009-12-28 01:35:00,17.431,17.542,17.309,17.393,2950000.0
2009-12-28 01:40:00,17.356,17.537,17.328,17.41,3350000.0
2009-12-28 01:45:00,17.458,17.506,17.333,17.433,1800000.0
2009-12-28 01:50:00,17.473,17.502,17.313,17.467,3350000.0
2009-12-28 01:55:00,17.366,17.514,17.346,17.369,1350000.0
2009-12-28 02:00:00,17.45,17.499,17.338,17.359,1750000.0
2009-12-28 02:05:00,17.408,17.512,17.313,17.457,3400000.0
2009-12-28 02:10:00,17.418,17.481,17.329,17.447,1800000.0
2009-12-28 02:15:00,17.409,17.527,17.291,17.305,3350000.0
2009-12-28 02:20:00,17.378,17.494,17.311,17.374,3700000.0
2009-12-28 02:25:00,17.449,17.506,17.33,17.466,3450000.0
2009-12-28 02:30:00,17.315,17.513,17.315,17.46,3700000.0
2009-12-28 02:35:00,17.416,17.522,17.319,17.45,2900000.0
2009-12-28 02:40:00,17.444,17.493,17.322,17.434,3350000.0
2009-12-28 02:45:00,17.307,17.493,17.307,17.49,3750000.0
2009-12-28 02:50:00,17.368,17.493,17.285,17.465,3250000.0
2009-12-28 02:55:00,17.324,17.51,17.324,17.359,4900000.0
2009-12-28 03:00:00,17.382,17.493,17.324,17.398,2300000.0
2009-12-28 03:05:00,17.459,17.475,17.332,17.429,1750000.0
2009-12-28 03:10:00,17.432,17.478,17.317,17.396,1600000.0
2009-12-28 03:15:00,17.324,17.479,17.324,17.394,2150000.0
2009-12-28 03:20:00,17.452,17.483,17.293,17.359,1600000.0
2009-12-28 03:25:00,17.383,17.54,17.303,17.445,2000000.0
2009-12-28 03:30:00,17.451,17.493,17.332,17.464,1550000.0
2009-12-28 03:35:00,17.372,17.502,17.312,17.403,1700000.0
2009-12-28 03:40:00,17.401,17.508,17.309,17.482,2000000.0
2009-12-28 03:45:00,17.406,17.517,17.343,17.425,1900000.0
2009-12-28 03:50:00,17.48,17.524,17.359,17.501,2000000.0
2009-12-28 03:55:00,17.387,17.544,17.359,17.509,1750000.0
2009-12-28 04:00:00,17.443,17.549,17.366,17.45,2250000.0
2009-12-28 04:05:00,17.538,17.618,17.406,17.488,2700000.0
2009-12-28 04:10:00,17.516,17.56,17.404,17.439,1900000.0
2009-12-28 04:15:00,17.53,17.639,17.397,17.442,2800000.0
2009-12-28 04:20:00,17.478,17.586,17.413,17.53,2300000.0
2009-12-28 04:25:00,17.533,17.56,17.351,17.535,2250000.0
2009-12-28 04:30:00,17.474,17.604,17.411,17.433,2050000.0
2009-12-28 04:35:00,17.554,17.582,17.407,17.56,1450000.0
2009-12-28 04:40:00,17.523,17.606,17.43,17.541,2000000.0
2009-12-28 04:45:00,17.444,17.573,17.44,17.53,1700000.0
2009-12-28 04:50:00,17.486,17.567,17.408,17.554,1950000.0
2009-12-28 04:55:00,17.413,17.58,17.407,17.58,2100000.0
2009-12-28 05:00:00,17.485,17.625,17.421,17.526,2150000.0
2009-12-28 05:05:00,17.526,17.656,17.464,17.498,2200000.0
2009-12-28 05:10:00,17.491,17.622,17.46,17.59,2200000.0
2009-12-28 05:15:00,17.532,17.639,17.443,17.443,2450000.0
2009-12-28 05:20:00,17.548,17.611,17.429,17.458,2150000.0
2009-12-28 05:25:00,17.457,17.587,17.408,17.544,2000000.0
2009-12-28 05:30:00,17.58,17.621,17.432,17.592,1950000.0
2009-12-28 05:35:00,17.594,17.622,17.476,17.553,3100000.0
2009-12-28 05:40:00,17.545,17.582,17.424,17.582,2550000.0
2009-12-28 05:45:00,17.55,17.588,17.417,17.546,2300000.0
2009-12-28 05:50:00,17.478,17.561,17.38,17.549,2450000.0
2009-12-28 05:55:00,17.54,17.568,17.422,17.546,2300000.0
2009-12-28 06:00:00,17.501,17.582,17.424,17.536,2450000.0
2009-12-28 06:05:00,17.433,17.594,17.413,17.551,2350000.0
2009-12-28 06:10:00,17.49,17.561,17.384,17.549,2100000.0
2009-12-28 06:15:00,17.491,17.573,17.389,17.504,2150000.0
2009-12-28 06:20:00,17.493,17.589,17.387,17.432,2500000.0
2009-12-28 06:25:00,17.509,17.561,17.387,17.476,2150000.0
2009-12-28 06:30:00,17.536,17.536,17.383,17.473,2200000.0
2009-12-28 06:35:00,17.436,17.583,17.436,17.561,2400000.0
2009-12-28 06:40:00,17.473,17.644,17.444,17.57,2550000.0
2009-12-28 06:45:00,17.502,17.589,17.436,17.436,1950000.0
2009-12-28 06:50:00,17.449,17.578,17.383,17.57,2250000.0
2009-12-28 06:55:00,17.483,17.607,17.407,17.513,2700000.0
2009-12-28 07:00:00,17.49,17.595,17.407,17.572,2250000.0
2009-12-28 07:05:00,17.465,17.63,17.415,17.532,2550000.0
2009-12-28 07:10:00,17.489,17.597,17.436,17.54,3150000.0
2009-12-28 07:15:00,17.535,17.594,17.44,17.498,3250000.0
2009-12-28 07:20:00,17.467,17.612,17.444,17.533,2050000.0
2009-12-28 07:25:00,17.573,17.618,17.439,17.558,2000000.0
2009-12-28 07:30:00,17.527,17.643,17.391,17.55,2100000.0
2009-12-28 07:35:00,17.562,17.58,17.409,17.543,2150000.0
2009-12-28 07:40:00,17.519,17.591,17.428,17.437,2400000.0
2009-12-28 07:45:00,17.443,17.607,17.411,17.56,3200000.0
2009-12-28 07:50:00,17.494,17.633,17.446,17.547,3400000.0
2009-12-28 07:55:00,17.526,17.595,17.423,17.543,3400000.0
2009-12-28 08:00:00,17.56,17.572,17.413,17.484,2150000.0
2009-12-28 08:05:00,17.492,17.589,17.419,17.472,2700000.0
2009-12-28 08:10:00,17.478,17.596,17.386,17.456,2450000.0
2009-12-28 08:15:00,17.533,17.551,17.395,17.425,2600000.0
2009-12-28 08:20:00,17.478,17.554,17.387,17.423,2400000.0
2009-12-28 08:25:00,17.485,17.606,17.397,17.537,2750000.0
2009-12-28 08:30:00,17.428,17.579,17.388,17.471,2250000.0
2009-12-28 08:35:00,17.581,17.581,17.419,17.506,2100000.0
2009-12-28 08:40:00,17.532,17.618,17.405,17.504,2400000.0
2009-12-28 08:45:00,17.549,17.579,17.437,17.556,2700000.0
2009-12-28 08:50:00,17.498,17.555,17.412,17.53,2100000.0
2009-12-28 08:55:00,17.553,17.553,17.413,17.51,1850000.0
2009-12-28 09:00:00,17.47,17.568,17.394,17.428,2400000.0
2009-12-28 09:05:00,17.537,17.553,17.39,17.523,3300000.0
2009-12-28 09:10:00,17.457,17.568,17.357,17.528,2500000.0
2009-12-28 09:15:00,17.52,17.561,17.383,17.512,2100000.0
2009-12-28 09:20:00,17.512,17.565,17.385,17.509,3000000.0
2009-12-28 09:25:00,17.419,17.555,17.389,17.542,2500000.0
2009-12-28 09:30:00,17.452,17.543,17.383,17.432,2550000.0
2009-12-28 09:35:00,17.385,17.568,17.385,17.469,2400000.0
2009-12-28 09:40:00,17.421,17.557,17.365,17.473,2500000.0
2009-12-28 09:45:00,17.407,17.542,17.384,17.502,3000000.0
2009-12-28 09:50:00,17.498,17.556,17.402,17.5,2400000.0
2009-12-28 09:55:00,17.502,17.554,17.369,17.448,3100000.0
2009-12-28 10:00:00,17.392,17.517,17.344,17.512,2350000.0
2009-12-28 10:05:00,17.453,17.565,17.364,17.511,2700000.0
2009-12-28 10:10:00,17.423,17.537,17.386,17.523,2650000.0
2009-12-28 10:15:00,17.403,17.55,17.38,17.519,2200000.0
2009-12-28 10:20:00,17.434,17.561,17.375,17.53,2500000.0
2009-12-28 10:25:00,17.52,17.55,17.383,17.502,1950000.0
2009-12-28 10:30:00,17.469,17.575,17.32,17.414,2450000.0
2009-12-28 10:35:00,17.494,17.565,17.35,17.52,2100000.0
2009-12-28 10:40:00,17.416,17.56,17.376,17.51,2050000.0
2009-12-28 10:45:00,17.399,17.542,17.38,17.522,2300000.0
2009-12-28 10:50:00,17.504,17.533,17.367,17.423,2400000.0
2009-12-28 10:55:00,17.407,17.561,17.388,17.388,1950000.0
2009-12-28 11:00:00,17.417,17.566,17.362,17.483,2450000.0
2009-12-28 11:05:00,17.407,17.554,17.38,17.49,2250000.0
2009-12-28 11:10:00,17.426,17.557,17.379,17.47,2150000.0
2009-12-28 11:15:00,17.44,17.574,17.422,17.571,2100000.0
2009-12-28 11:20:00,17.439,17.566,17.384,17.443,2250000.0
2009-12-28 11:25:00,17.453,17.56,17.406,17.426,2400000.0
2009-12-28 11:30:00,17.456,17.59,17.416,17.503,2200000.0
2009-12-28 11:35:00,17.398,17.574,17.368,17.503,2150000.0
2009-12-28 11:40:00,17.44,17.52,17.394,17.505,2400000.0
2009-12-28 11:45:00,17.438,17.559,17.394,17.429,2150000.0
2009-12-28 11:50:00,17.465,17.557,17.383,17.438,2150000.0
2009-12-28 11:55:00,17.462,17.577,17.409,17.417,2050000.0
2009-12-28 12:00:00,17.512,17.561,17.396,17.431,2200000.0
2009-12-28 12:05:00,17.505,17.535,17.359,17.43,2350000.0
2009-12-28 12:10:00,17.495,17.544,17.363,17.509,1700000.0
2009-12-28 12:15:00,17.459,17.567,17.402,17.456,2400000.0
2009-12-28 12:20:00,17.408,17.558,17.388,17.518,2950000.0
2009-12-28 12:25:00,17.5,17.538,17.392,17.522,2050000.0
2009-12-28 12:30:00,17.444,17.55,17.391,17.417,2000000.0
2009-12-28 12:35:00,17.493,17.537,17.392,17.441,2200000.0
2009-12-28 12:40:00,17.537,17.554,17.384,17.461,2250000.0
2009-12-28 12:45:00,17.495,17.541,17.376,17.5,2300000.0
2009-12-28 12:50:00,17.403,17.548,17.36,17.462,2250000.0
2009-12-28 12:55:00,17.403,17.522,17.352,17.405,2000000.0
2009-12-28 13:00:00,17.522,17.541,17.368,17.5,2250000.0
2009-12-28 13:05:00,17.536,17.536,17.391,17.434,1800000.0
2009-12-28 13:10:00,17.439,17.511,17.371,17.458,2350000.0
2009-12-28 13:15:00,17.41,17.566,17.34,17.434,2450000.0
2009-12-28 13:20:00,17.445,17.539,17.347,17.532,2200000.0
2009-12-28 13:25:00,17.496,17.541,17.371,17.39,2300000.0
2009-12-28 13:30:00,17.474,17.564,17.383,17.431,2350000.0
2009-12-28 13:35:00,17.495,17.559,17.407,17.499,2150000.0
2009-12-28 13:40:00,17.542,17.563,17.394,17.493,2350000.0
2009-12-28 13:45:00,17.506,17.576,17.406,17.51,2150000.0
2009-12-28 13:50:00,17.422,17.566,17.373,17.479,1950000.0
2009-12-28 13:55:00,17.52,17.565,17.374,17.454,2250000.0
2009-12-28 14:00:00,17.484,17.621,17.401,17.531,2200000.0
2009-12-28 14:05:00,17.52,17.53,17.372,17.472,2750000.0
2009-12-28 14:10:00,17.386,17.584,17.368,17.411,2100000.0
2009-12-28 14:15:00,17.444,17.51,17.368,17.48,2550000.0
2009-12-28 14:20:00,17.426,17.537,17.39,17.485,2550000.0
2009-12-28 14:25:00,17.415,17.536,17.317,17.5,2350000.0
2009-12-28 14:30:00,17.494,17.536,17.355,17.394,2300000.0
2009-12-28 14:35:00,17.387,17.522,17.366,17.404,2550000.0
2009-12-28 14:40:00,17.414,17.56,17.367,17.478,2450000.0
2009-12-28 14:45:00,17.471,17.539,17.363,17.401,2050000.0
2009-12-28 14:50:00,17.423,17.532,17.371,17.49,2250000.0
2009-12-28 14:55:00,17.441,17.569,17.381,17.543,2400000.0
2009-12-28 15:00:00,17.486,17.549,17.371,17.521,2050000.0
2009-12-28 15:05:00,17.527,17.568,17.411,17.554,1850000.0
2009-12-28 15:10:00,17.431,17.576,17.375,17.388,2100000.0
2009-12-28 15:15:00,17.529,17.533,17.341,17.388,2050000.0
2009-12-28 15:20:00,17.499,17.535,17.343,17.374,2850000.0
2009-12-28 15:25:00,17.492,17.494,17.358,17.388,2150000.0
2009-12-28 15:30:00,17.401,17.484,17.3,17.468,1900000.0
2009-12-28 15:35:00,17.457,17.542,17.343,17.463,2200000.0
2009-12-28 15:40:00,17.496,17.545,17.366,17.472,2100000.0
2009-12-28 15:45:00,17.38,17.578,17.38,17.542,2050000.0
2009-12-28 15:50:00,17.496,17.538,17.358,17.506,2250000.0
2009-12-28 15:55:00,17.466,17.534,17.373,17.432,1950000.0
2009-12-28 16:00:00,17.374,17.569,17.374,17.524,2500000.0
2009-12-28 16:05:00,17.49,17.549,17.375,17.513,2400000.0
2009-12-28 16:10:00,17.523,17.549,17.375,17.375,2250000.0
2009-12-28 16:15:00,17.488,17.533,17.388,17.521,2200000.0
2009-12-28 16:20:00,17.535,17.563,17.4,17.52,2300000.0
2009-12-28 16:25:00,17.46,17.578,17.398,17.47,2350000.0
2009-12-28 16:30:00,17.558,17.575,17.389,17.516,2200000.0
2009-12-28 16:35:00,17.457,17.577,17.409,17.558,2250000.0
2009-12-28 16:40:00,17.477,17.611,17.424,17.513,2350000.0
2009-12-28 16:45:00,17.471,17.572,17.41,17.41,2350000.0
2009-12-28 16:50:00,17.422,17.536,17.353,17.417,2050000.0
2009-12-28 16:55:00,17.465,17.494,17.307,17.348,2450000.0
2009-12-28 17:00:00,17.366,17.484,17.32,17.379,1950000.0
2009-12-28 17:05:00,17.428,17.523,17.37,17.481,2350000.0
2009-12-28 17:10:00,17.485,17.49,17.325,17.36,2150000.0
2009-12-28 17:15:00,17.47,17.504,17.341,17.418,2450000.0
2009-12-28 17:20:00,17.501,17.529,17.344,17.434,2100000.0
2009-12-28 17:25:00,17.42,17.447,17.249,17.443,2300000.0
2009-12-28 17:30:00,17.341,17.476,17.305,17.386,2350000.0
2009-12-28 17:35:00,17.466,17.496,17.331,17.478,2300000.0
2009-12-28 17:40:00,17.428,17.513,17.302,17.302,2800000.0
2009-12-28 17:45:00,17.375,17.478,17.321,17.433,2400000.0
2009-12-28 17:50:00,17.43,17.489,17.299,17.395,2400000.0
2009-12-28 17:55:00,17.467,17.485,17.307,17.342,2450000.0
2009-12-28 18:00:00,17.347,17.444,17.283,17.444,2200000.0
2009-12-28 18:05:00,17.428,17.523,17.302,17.373,2800000.0
2009-12-28 18:10:00,17.378,17.489,17.327,17.489,3150000.0
2009-12-28 18:15:00,17.398,17.484,17.339,17.353,3700000.0
2009-12-28 18:20:00,17.377,17.505,17.347,17.362,5500000.0
2009-12-28 18:25:00,17.366,17.506,17.315,17.34,3600000.0
2009-12-28 18:30:00,17.374,17.519,17.369,17.411,5750000.0
2009-12-28 18:35:00,17.396,17.551,17.342,17.428,3050000.0
2009-12-28 18:40:00,17.434,17.528,17.387,17.466,6850000.0
2009-12-28 18:45:00,17.39,17.532,17.39,17.469,5550000.0
2009-12-28 18:50:00,17.453,17.527,17.427,17.463,6050000.0
2009-12-28 18:55:00,17.442,17.537,17.392,17.507,5750000.0
2009-12-28 19:00:00,17.531,17.577,17.368,17.463,2050000.0
2009-12-28 19:05:00,17.459,17.546,17.397,17.437,2150000.0
2009-12-28 19:10:00,17.48,17.544,17.348,17.416,3350000.0
2009-12-28 19:15:00,17.447,17.555,17.406,17.555,1900000.0
2009-12-28 19:20:00,17.428,17.54,17.363,17.434,2150000.0
2009-12-28 19:25:00,17.361,17.456,17.292,17.334,2200000.0
2009-12-28 19:30:00,17.43,17.446,17.283,17.324,1850000.0
2009-12-28 19:35:00,17.414,17.443,17.278,17.414,2000000.0
2009-12-28 19:40:00,17.322,17.443,17.245,17.336,2250000.0
2009-12-28 19:45:00,17.301,17.467,17.301,17.433,2000000.0
2009-12-28 19:50:00,17.443,17.489,17.356,17.368,2150000.0
2009-12-28 19:55:00,17.379,17.499,17.35,17.364,2400000.0
2009-12-28 20:00:00,17.373,17.485,17.332,17.485,2350000.0
2009-12-28 20:05:00,17.451,17.526,17.349,17.488,2400000.0
2009-12-28 20:10:00,17.461,17.523,17.366,17.516,2450000.0
2009-12-28 20:15:00,17.439,17.527,17.378,17.432,1900000.0
2009-12-28 20:20:00,17.485,17.544,17.37,17.377,1800000.0
2009-12-28 20:25:00,17.382,17.51,17.346,17.448,1800000.0
2009-12-28 20:30:00,17.415,17.54,17.333,17.473,2150000.0
2009-12-28 20:35:00,17.443,17.478,17.311,17.41,2000000.0
2009-12-28 20:40:00,17.389,17.507,17.337,17.459,2150000.0
2009-12-28 20:45:00,17.431,17.464,17.281,17.368,1650000.0
2009-12-28 20:50:00,17.31,17.479,17.307,17.356,1700000.0
2009-12-28 20:55:00,17.347,17.499,17.302,17.463,1900000.0
2009-12-28 21:00:00,17.458,17.503,17.291,17.356,2900000.0
2009-12-28 21:05:00,17.424,17.472,17.309,17.42,2200000.0
2009-12-28 21:10:00,17.401,17.493,17.294,17.451,2200000.0
2009-12-28 21:15:00,17.348,17.474,17.323,17.45,3100000.0
2009-12-28 21:20:00,17.46,17.5,17.339,17.49,2250000.0
2009-12-28 21:25:00,17.5,17.5,17.296,17.329,2150000.0
2009-12-28 21:30:00,17.464,17.528,17.309,17.408,2400000.0
2009-12-28 21:35:00,17.361,17.483,17.314,17.411,1800000.0
2009-12-28 21:40:00,17.342,17.473,17.297,17.473,2150000.0
2009-12-28 21:45:00,17.415,17.528,17.313,17.459,1550000.0
2009-12-28 21:50:00,17.435,17.49,17.323,17.356,2250000.0
2009-12-28 21:55:00,17.48,17.49,17.305,17.449,1800000.0
2009-12-28 22:00:00,17.459,17.5,17.327,17.373,2200000.0
2009-12-28 22:05:00,17.412,17.472,17.34,17.414,1750000.0
2009-12-28 22:10:00,17.471,17.49,17.347,17.354,2550000.0
2009-12-28 22:15:00,17.478,17.478,17.274,17.411,2650000.0
2009-12-28 22:20:00,17.386,17.542,17.345,17.382,2100000.0
2009-12-28 22:25:00,17.479,17.546,17.357,17.436,1750000.0
2009-12-28 22:30:00,17.384,17.514,17.384,17.507,2250000.0
2009-12-28 22:35:00,17.472,17.545,17.37,17.492,2150000.0
2009-12-28 22:40:00,17.465,17.557,17.359,17.5,2050000.0
2009-12-28 22:45:00,17.473,17.542,17.368,17.433,1500000.0
2009-12-28 22:50:00,17.521,17.536,17.366,17.499,2050000.0
2009-12-28 22:55:00,17.424,17.526,17.367,17.491,1450000.0
2009-12-28 23:00:00,17.487,17.494,17.324,17.47,3050000.0
2009-12-28 23:05:00,17.494,17.533,17.365,17.41,3050000.0
2009-12-28 23:10:00,17.448,17.525,17.298,17.471,3200000.0
2009-12-28 23:15:00,17.45,17.49,17.321,17.355,1250000.0
2009-12-28 23:20:00,17.467,17.532,17.363,17.464,950000.0
2009-12-28 23:25:00,17.481,17.489,17.355,17.355,1000000.0
2009-12-28 23:30:00,17.451,17.488,17.355,17.46,1350000.0
2009-12-28 23:35:00,17.338,17.492,17.338,17.49,1650000.0
2009-12-28 23:40:00,17.363,17.521,17.346,17.45,1050000.0
2009-12-28 23:50:00,17.374,17.54,17.374,17.46,2100000.0
2009-12-28 23:55:00,17.464,17.518,17.295,17.495,1200000.0
2009-12-29 00:00:00,17.473,17.489,17.351,17.372,2850000.0
2009-12-29 00:05:00,17.46,17.489,17.322,17.453,2100000.0
2009-12-29 00:10:00,17.43,17.492,17.31,17.451,2650000.0
2009-12-29 00:15:00,17.38,17.473,17.38,17.45,3850000.0
2009-12-29 00:20:00,17.378,17.463,17.329,17.45,1400000.0
2009-12-29 00:25:00,17.44,17.45,17.43,17.44,1600000.0
2009-12-29 00:30:00,17.43,17.498,17.333,17.41,2850000.0
2009-12-29 00:35:00,17.42,17.47,17.41,17.45,6250000.0
2009-12-29 00:40:00,17.459,17.468,17.323,17.465,2500000.0
2009-12-29 00:45:00,17.44,17.46,17.44,17.46,8000000.0
2009-12-29 00:50:00,17.465,17.488,17.376,17.45,3100000.0
2009-12-29 00:55:00,17.367,17.485,17.367,17.44,4650000.0
2009-12-29 01:00:00,17.466,17.48,17.307,17.46,3650000.0
2009-12-29 01:05:00,17.405,17.501,17.328,17.45,3550000.0
2009-12-29 01:10:00,17.37,17.504,17.313,17.461,3450000.0
2009-12-29 01:15:00,17.496,17.504,17.28,17.44,5000000.0
2009-12-29 01:20:00,17.418,17.466,17.335,17.466,3350000.0
2009-12-29 01:25:00,17.393,17.454,17.328,17.424,1850000.0
2009-12-29 01:30:00,17.465,17.493,17.324,17.439,3100000.0
2009-12-29 01:35:00,17.37,17.531,17.335,17.468,3950000.0
2009-12-29 01:40:00,17.411,17.535,17.294,17.466,3400000.0
2009-12-29 01:45:00,17.334,17.484,17.3,17.403,3700000.0
2009-12-29 01:50:00,17.474,17.489,17.297,17.45,3550000.0
2009-12-29 01:55:00,17.44,17.512,17.34,17.342,2500000.0
2009-12-29 02:00:00,17.43,17.494,17.344,17.392,1450000.0
2009-12-29 02:05:00,17.387,17.514,17.337,17.45,2900000.0
2009-12-29 02:10:00,17.358,17.477,17.329,17.463,2000000.0
2009-12-29 02:15:00,17.419,17.518,17.271,17.465,3350000.0
2009-12-29 02:20:00,17.385,17.484,17.266,17.369,3700000.0
2009-12-29 02:25:00,17.443,17.499,17.292,17.463,3450000.0
2009-12-29 02:30:00,17.327,17.514,17.305,17.352,3450000.0
2009-12-29 02:35:00,17.392,17.462,17.308,17.441,2450000.0
2009-12-29 02:40:00,17.444,17.49,17.258,17.432,3350000.0
2009-12-29 02:45:00,17.39,17.495,17.345,17.479,3050000.0
2009-12-29 02:50:00,17.391,17.543,17.346,17.487,3250000.0
2009-12-29 02:55:00,17.314,17.475,17.301,17.451,4100000.0
2009-12-29 03:00:00,17.357,17.476,17.304,17.389,2150000.0
2009-12-29 03:05:00,17.442,17.521,17.34,17.452,2000000.0
2009-12-29 03:10:00,17.474,17.518,17.326,17.382,1150000.0
2009-12-29 03:15:00,17.377,17.476,17.338,17.386,1500000.0
2009-12-29 03:20:00,17.384,17.465,17.296,17.457,2100000.0
2009-12-29 03:25:00,17.451,17.496,17.3,17.442,2000000.0
2009-12-29 03:30:00,17.435,17.482,17.301,17.42,1600000.0
2009-12-29 03:35:00,17.307,17.434,17.291,17.338,1650000.0
2009-12-29 03:40:00,17.331,17.476,17.241,17.407,1850000.0
2009-12-29 03:45:00,17.346,17.46,17.298,17.326,1800000.0
2009-12-29 03:50:00,17.395,17.434,17.232,17.349,2350000.0
2009-12-29 03:55:00,17.268,17.383,17.165,17.368,1450000.0
2009-12-29 04:00:00,17.299,17.398,17.208,17.304,1750000.0
2009-12-29 04:05:00,17.372,17.408,17.237,17.337,2950000.0
2009-12-29 04:10:00,17.372,17.429,17.266,17.266,2050000.0
2009-12-29 04:15:00,17.37,17.44,17.243,17.25,2700000.0
2009-12-29 04:20:00,17.281,17.414,17.218,17.233,2200000.0
2009-12-29 04:25:00,17.327,17.364,17.19,17.31,1800000.0
2009-12-29 04:30:00,17.235,17.344,17.196,17.303,1750000.0
2009-12-29 04:35:00,17.349,17.379,17.185,17.204,2000000.0
2009-12-29 04:40:00,17.27,17.372,17.202,17.308,1950000.0
2009-12-29 04:45:00,17.234,17.357,17.205,17.345,2550000.0
2009-12-29 04:50:00,17.296,17.413,17.176,17.318,1950000.0
2009-12-29 04:55:00,17.213,17.355,17.186,17.337,2100000.0
2009-12-29 05:00:00,17.257,17.361,17.208,17.289,2150000.0
2009-12-29 05:05:00,17.256,17.406,17.197,17.244,2200000.0
2009-12-29 05:10:00,17.243,17.347,17.181,17.34,2600000.0
2009-12-29 05:15:00,17.276,17.356,17.166,17.166,2150000.0
2009-12-29 05:20:00,17.284,17.352,17.244,17.33,2250000.0
2009-12-29 05:25:00,17.22,17.355,17.203,17.32,1750000.0
2009-12-29 05:30:00,17.328,17.366,17.197,17.314,1800000.0
2009-12-29 05:35:00,17.35,17.372,17.198,17.285,2500000.0
2009-12-29 05:40:00,17.291,17.35,17.163,17.35,2300000.0
2009-12-29 05:45:00,17.179,17.37,17.179,17.309,1850000.0
2009-12-29 05:50:00,17.24,17.369,17.157,17.337,2450000.0
2009-12-29 05:55:00,17.248,17.37,17.196,17.37,2150000.0
2009-12-29 06:00:00,17.258,17.381,17.208,17.36,3200000.0
2009-12-29 06:05:00,17.181,17.37,17.181,17.309,2100000.0
2009-12-29 06:10:00,17.235,17.37,17.161,17.329,1900000.0
2009-12-29 06:15:00,17.291,17.353,17.179,17.316,2000000.0
2009-12-29 06:20:00,17.252,17.37,17.16,17.196,2300000.0
2009-12-29 06:25:00,17.326,17.366,17.197,17.293,1900000.0
2009-12-29 06:30:00,17.336,17.408,17.209,17.313,2200000.0
2009-12-29 06:35:00,17.271,17.4,17.234,17.365,2400000.0
2009-12-29 06:40:00,17.318,17.382,17.22,17.363,2550000.0
2009-12-29 06:45:00,17.32,17.391,17.223,17.248,2000000.0
2009-12-29 06:50:00,17.266,17.403,17.208,17.4,2250000.0
2009-12-29 06:55:00,17.249,17.435,17.203,17.364,2700000.0
2009-12-29 07:00:00,17.323,17.411,17.249,17.384,2250000.0
2009-12-29 07:05:00,17.271,17.43,17.194,17.34,2550000.0
2009-12-29 07:10:00,17.261,17.415,17.21,17.336,3150000.0
2009-12-29 07:15:00,17.335,17.4,17.239,17.316,3250000.0
2009-12-29 07:20:00,17.288,17.4,17.234,17.296,2050000.0
2009-12-29 07:25:00,17.37,17.384,17.233,17.354,1900000.0
2009-12-29 07:30:00,17.374,17.434,17.25,17.322,2100000.0
2009-12-29 07:35:00,17.408,17.413,17.258,17.372,2150000.0
2009-12-29 07:40:00,17.34,17.443,17.264,17.28,2400000.0
2009-12-29 07:45:00,17.279,17.45,17.259,17.41,3200000.0
2009-12-29 07:50:00,17.313,17.457,17.265,17.395,3400000.0
2009-12-29 07:55:00,17.369,17.46,17.276,17.385,3200000.0
2009-12-29 08:00:00,17.369,17.44,17.259,17.43,2150000.0
2009-12-29 08:05:00,17.307,17.396,17.228,17.282,2500000.0
2009-12-29 08:10:00,17.288,17.43,17.262,17.41,2350000.0
2009-12-29 08:15:00,17.386,17.464,17.244,17.263,2600000.0
2009-12-29 08:20:00,17.297,17.435,17.248,17.278,2400000.0
2009-12-29 08:25:00,17.264,17.43,17.235,17.344,3000000.0
2009-12-29 08:30:00,17.257,17.45,17.237,17.44,2300000.0
2009-12-29 08:35:00,17.45,17.45,17.236,17.321,1950000.0
2009-12-29 08:40:00,17.354,17.425,17.267,17.328,2250000.0
2009-12-29 08:45:00,17.403,17.47,17.302,17.413,2700000.0
2009-12-29 08:50:00,17.364,17.453,17.267,17.4,2300000.0
2009-12-29 08:55:00,17.39,17.436,17.272,17.41,2450000.0
2009-12-29 09:00:00,17.338,17.446,17.25,17.294,2700000.0
2009-12-29 09:05:00,17.429,17.472,17.244,17.409,3300000.0
2009-12-29 09:10:00,17.367,17.449,17.293,17.41,2500000.0
2009-12-29 09:15:00,17.367,17.445,17.232,17.396,2400000.0
2009-12-29 09:20:00,17.386,17.419,17.255,17.364,3000000.0
2009-12-29 09:25:00,17.255,17.459,17.246,17.402,2500000.0
2009-12-29 09:30:00,17.308,17.451,17.272,17.341,2550000.0
2009-12-29 09:35:00,17.303,17.461,17.28,17.358,2400000.0
2009-12-29 09:40:00,17.308,17.46,17.277,17.339,2500000.0
2009-12-29 09:45:00,17.257,17.435,17.249,17.364,3000000.0
2009-12-29 09:50:00,17.361,17.436,17.268,17.309,2400000.0
2009-12-29 09:55:00,17.369,17.442,17.246,17.329,3250000.0
2009-12-29 10:00:00,17.293,17.432,17.245,17.407,2350000.0
2009-12-29 10:05:00,17.338,17.47,17.245,17.383,2700000.0
2009-12-29 10:10:00,17.303,17.416,17.264,17.402,2650000.0
2009-12-29 10:15:00,17.315,17.453,17.258,17.44,2200000.0
2009-12-29 10:20:00,17.337,17.43,17.291,17.42,2850000.0
2009-12-29 10:25:00,17.283,17.44,17.277,17.399,2300000.0
2009-12-29 10:30:00,17.35,17.462,17.295,17.345,2450000.0
2009-12-29 10:35:00,17.42,17.438,17.266,17.398,2350000.0
2009-12-29 10:40:00,17.331,17.455,17.29,17.315,1950000.0
2009-12-29 10:45:00,17.276,17.447,17.273,17.419,2300000.0
2009-12-29 10:50:00,17.399,17.463,17.271,17.34,2400000.0
2009-12-29 10:55:00,17.302,17.478,17.283,17.283,1950000.0
2009-12-29 11:00:00,17.339,17.44,17.285,17.42,2050000.0
2009-12-29 11:05:00,17.32,17.433,17.268,17.41,2250000.0
2009-12-29 11:10:00,17.296,17.42,17.259,17.338,2150000.0
2009-12-29 11:15:00,17.29,17.465,17.286,17.438,2100000.0
2009-12-29 11:20:00,17.253,17.45,17.253,17.313,2250000.0
2009-12-29 11:25:00,17.33,17.421,17.275,17.289,2400000.0
2009-12-29 11:30:00,17.301,17.443,17.277,17.368,2200000.0
2009-12-29 11:35:00,17.294,17.476,17.243,17.354,2150000.0
2009-12-29 11:40:00,17.34,17.423,17.289,17.395,2400000.0
2009-12-29 11:45:00,17.316,17.442,17.273,17.305,2150000.0
2009-12-29 11:50:00,17.329,17.452,17.246,17.334,2150000.0
2009-12-29 11:55:00,17.42,17.433,17.302,17.305,2150000.0
2009-12-29 12:00:00,17.38,17.458,17.282,17.326,2700000.0
2009-12-29 12:05:00,17.402,17.44,17.299,17.312,2300000.0
2009-12-29 12:10:00,17.381,17.42,17.289,17.417,1800000.0
2009-12-29 12:15:00,17.4,17.43,17.267,17.317,1950000.0
2009-12-29 12:20:00,17.287,17.467,17.274,17.387,2950000.0
2009-12-29 12:25:00,17.317,17.44,17.265,17.427,2150000.0
2009-12-29 12:30:00,17.315,17.413,17.251,17.268,2000000.0
2009-12-29 12:35:00,17.354,17.398,17.266,17.282,2200000.0
2009-12-29 12:40:00,17.405,17.407,17.259,17.312,2250000.0
2009-12-29 12:45:00,17.37,17.43,17.266,17.387,2400000.0
2009-12-29 12:50:00,17.303,17.426,17.264,17.342,2250000.0
2009-12-29 12:55:00,17.296,17.41,17.266,17.299,2000000.0
2009-12-29 13:00:00,17.404,17.458,17.255,17.357,2250000.0
2009-12-29 13:05:00,17.285,17.414,17.25,17.35,2200000.0
2009-12-29 13:10:00,17.336,17.41,17.253,17.34,2450000.0
2009-12-29 13:15:00,17.313,17.442,17.266,17.318,2450000.0
2009-12-29 13:20:00,17.332,17.47,17.233,17.386,2150000.0
2009-12-29 13:25:00,17.48,17.49,17.255,17.288,2000000.0
2009-12-29 13:30:00,17.371,17.418,17.221,17.299,2350000.0
2009-12-29 13:35:00,17.37,17.41,17.261,17.387,1950000.0
2009-12-29 13:40:00,17.412,17.444,17.273,17.376,2650000.0
2009-12-29 13:45:00,17.384,17.442,17.292,17.395,2200000.0
2009-12-29 13:50:00,17.336,17.442,17.283,17.361,2000000.0
2009-12-29 13:55:00,17.438,17.438,17.266,17.317,2250000.0
2009-12-29 14:00:00,17.368,17.431,17.283,17.423,2350000.0
2009-12-29 14:05:00,17.318,17.449,17.221,17.392,2700000.0
2009-12-29 14:10:00,17.298,17.464,17.298,17.349,2400000.0
2009-12-29 14:15:00,17.377,17.434,17.269,17.329,2300000.0
2009-12-29 14:20:00,17.353,17.502,17.281,17.442,2550000.0
2009-12-29 14:25:00,17.355,17.464,17.279,17.44,2350000.0
2009-12-29 14:30:00,17.43,17.491,17.31,17.33,2300000.0
2009-12-29 14:35:00,17.348,17.495,17.325,17.363,2550000.0
2009-12-29 14:40:00,17.361,17.478,17.313,17.417,2450000.0
2009-12-29 14:45:00,17.421,17.506,17.33,17.343,2050000.0
2009-12-29 14:50:00,17.348,17.504,17.345,17.454,2200000.0
2009-12-29 14:55:00,17.39,17.517,17.309,17.475,2250000.0
2009-12-29 15:00:00,17.414,17.465,17.302,17.434,2000000.0
2009-12-29 15:05:00,17.447,17.489,17.282,17.469,1850000.0
2009-12-29 15:10:00,17.335,17.505,17.274,17.276,2100000.0
2009-12-29 15:15:00,17.409,17.441,17.268,17.29,2050000.0
2009-12-29 15:20:00,17.374,17.436,17.235,17.322,2850000.0
2009-12-29 15:25:00,17.411,17.423,17.285,17.326,2150000.0
2009-12-29 15:30:00,17.353,17.44,17.253,17.373,1900000.0
2009-12-29 15:35:00,17.383,17.438,17.255,17.346,2200000.0
2009-12-29 15:40:00,17.388,17.398,17.251,17.359,2100000.0
2009-12-29 15:45:00,17.253,17.413,17.237,17.395,2050000.0
2009-12-29 15:50:00,17.297,17.399,17.229,17.378,2250000.0
2009-12-29 15:55:00,17.321,17.406,17.232,17.314,1950000.0
2009-12-29 16:00:00,17.266,17.428,17.266,17.399,2500000.0
2009-12-29 16:05:00,17.389,17.46,17.263,17.427,2400000.0
2009-12-29 16:10:00,17.412,17.469,17.263,17.282,2250000.0
2009-12-29 16:15:00,17.369,17.419,17.255,17.394,2200000.0
2009-12-29 16:20:00,17.386,17.41,17.22,17.24,2100000.0
2009-12-29 16:25:00,17.322,17.431,17.251,17.316,2350000.0
2009-12-29 16:30:00,17.392,17.445,17.243,17.36,2200000.0
2009-12-29 16:35:00,17.264,17.389,17.193,17.276,2250000.0
2009-12-29 16:40:00,17.178,17.285,17.092,17.156,2350000.0
2009-12-29 16:45:00,17.102,17.237,17.038,17.085,2450000.0
2009-12-29 16:50:00,17.111,17.225,17.056,17.145,1950000.0
2009-12-29 16:55:00,17.197,17.267,17.077,17.243,2450000.0
2009-12-29 17:00:00,17.154,17.241,17.069,17.09,1950000.0
2009-12-29 17:05:00,17.158,17.283,17.114,17.264,2350000.0
2009-12-29 17:10:00,17.299,17.312,17.132,17.146,2150000.0
2009-12-29 17:15:00,17.276,17.281,17.132,17.186,2300000.0
2009-12-29 17:20:00,17.265,17.265,17.061,17.161,2100000.0
2009-12-29 17:25:00,17.222,17.264,17.061,17.192,2300000.0
2009-12-29 17:30:00,17.11,17.219,17.07,17.13,2350000.0
2009-12-29 17:35:00,17.215,17.251,17.036,17.184,2300000.0
2009-12-29 17:40:00,17.147,17.234,17.071,17.087,2800000.0
2009-12-29 17:45:00,17.107,17.233,17.053,17.173,2400000.0
2009-12-29 17:50:00,17.146,17.211,17.058,17.134,2400000.0
2009-12-29 17:55:00,17.193,17.213,17.05,17.07,2450000.0
2009-12-29 18:00:00,17.065,17.164,16.976,17.121,2200000.0
2009-12-29 18:05:00,17.081,17.157,16.947,16.992,2800000.0
2009-12-29 18:10:00,17.047,17.149,16.957,17.112,3150000.0
2009-12-29 18:15:00,17.003,17.093,16.948,16.97,3700000.0
2009-12-29 18:20:00,17.048,17.147,16.952,16.962,5450000.0
2009-12-29 18:25:00,16.968,17.128,16.947,16.987,3600000.0
2009-12-29 18:30:00,16.985,17.117,16.959,17.033,5000000.0
2009-12-29 18:35:00,17.034,17.113,16.977,17.056,3050000.0
2009-12-29 18:40:00,17.05,17.105,16.941,17.048,6850000.0
2009-12-29 18:45:00,17.056,17.155,16.983,17.066,6000000.0
2009-12-29 18:50:00,17.054,17.141,17.001,17.07,5450000.0
2009-12-29 18:55:00,17.02,17.15,16.977,17.108,5800000.0
2009-12-29 19:00:00,17.135,17.141,16.957,17.04,2200000.0
2009-12-29 19:05:00,17.031,17.148,16.968,17.044,2150000.0
2009-12-29 19:10:00,17.057,17.161,17.002,17.044,3150000.0
2009-12-29 19:15:00,17.066,17.148,16.962,17.116,2000000.0
2009-12-29 19:20:00,17.015,17.143,16.99,17.125,2150000.0
2009-12-29 19:25:00,17.07,17.155,16.989,17.008,1950000.0
2009-12-29 19:30:00,17.116,17.13,16.957,16.995,2050000.0
2009-12-29 19:35:00,17.093,17.128,16.954,17.109,2150000.0
2009-12-29 19:40:00,17.019,17.128,16.953,17.016,2250000.0
2009-12-29 19:45:00,17.017,17.14,16.969,17.098,2000000.0
2009-12-29 19:50:00,17.103,17.132,16.991,17.026,2150000.0
2009-12-29 19:55:00,17.006,17.113,16.956,16.956,2000000.0
2009-12-29 20:00:00,16.977,17.15,16.935,17.111,2350000.0
2009-12-29 20:05:00,17.04,17.141,16.938,17.084,2400000.0
2009-12-29 20:10:00,17.069,17.121,16.968,17.106,2400000.0
2009-12-29 20:15:00,17.018,17.104,16.941,16.984,2150000.0
2009-12-29 20:20:00,17.075,17.084,16.928,16.945,2200000.0
2009-12-29 20:25:00,17.07,17.098,16.913,17.024,1850000.0
2009-12-29 20:30:00,16.93,17.106,16.843,17.058,2300000.0
2009-12-29 20:35:00,17.039,17.092,16.932,17.008,2000000.0
2009-12-29 20:40:00,17.023,17.103,16.935,17.093,2000000.0
2009-12-29 20:45:00,16.966,17.073,16.911,17.001,1750000.0
2009-12-29 20:50:00,16.944,17.085,16.929,17.085,1650000.0
2009-12-29 20:55:00,16.961,17.089,16.928,17.046,1650000.0
2009-12-29 21:00:00,17.074,17.097,16.908,16.966,2200000.0
2009-12-29 21:05:00,17.052,17.119,16.907,17.035,2750000.0
2009-12-29 21:10:00,17.043,17.071,16.9,17.018,1800000.0
2009-12-29 21:15:00,16.932,17.063,16.911,16.941,2000000.0
2009-12-29 21:20:00,17.026,17.1,16.865,16.993,2900000.0
2009-12-29 21:25:00,16.953,17.067,16.924,16.946,2050000.0
2009-12-29 21:30:00,17.054,17.127,16.93,16.971,2400000.0
2009-12-29 21:35:00,16.951,17.066,16.909,17.001,1950000.0
2009-12-29 21:40:00,16.952,17.1,16.912,17.045,2100000.0
2009-12-29 21:45:00,17.005,17.1,16.898,17.09,2200000.0
2009-12-29 21:50:00,17.027,17.086,16.882,16.924,2250000.0
2009-12-29 21:55:00,17.08,17.08,16.911,17.069,2050000.0
2009-12-29 22:00:00,17.062,17.107,16.924,16.948,2300000.0
2009-12-29 22:05:00,17.012,17.09,16.94,16.995,2050000.0
2009-12-29 22:10:00,17.067,17.122,16.916,17.08,2250000.0
2009-12-29 22:15:00,17.061,17.119,16.91,17.014,2650000.0
2009-12-29 22:20:00,16.981,17.129,16.925,16.974,2950000.0
2009-12-29 22:25:00,17.045,17.111,16.953,17.014,1600000.0
2009-12-29 22:30:00,16.963,17.102,16.963,17.093,2100000.0
2009-12-29 22:35:00,17.049,17.08,16.937,17.067,2150000.0
2009-12-29 22:40:00,17.06,17.121,16.926,17.048,2400000.0
2009-12-29 22:45:00,17.035,17.082,16.933,16.996,1500000.0
2009-12-29 22:50:00,17.081,17.081,16.931,16.956,2050000.0
2009-12-29 22:55:00,16.984,17.133,16.941,17.078,1700000.0
2009-12-29 23:00:00,17.066,17.139,16.897,17.073,2250000.0
2009-12-29 23:05:00,17.079,17.083,16.934,16.983,3050000.0
2009-12-29 23:10:00,17.023,17.092,16.917,17.073,5250000.0
2009-12-29 23:15:00,17.001,17.104,16.912,17.038,1300000.0
2009-12-29 23:20:00,17.043,17.11,16.927,17.056,1450000.0
2009-12-29 23:25:00,17.073,17.082,16.948,16.948,900000.0
2009-12-29 23:30:00,17.031,17.072,16.916,17.072,1400000.0
2009-12-29 23:35:00,16.943,17.062,16.913,17.009,1300000.0
2009-12-29 23:40:00,16.928,17.09,16.928,16.973,1750000.0
2009-12-29 23:45:00,17.059,17.059,16.931,17.049,600000.0
2009-12-29 23:50:00,16.954,17.106,16.93,17.051,2900000.0
2009-12-29 23:55:00,17.065,17.092,16.936,17.073,1300000.0
2009-12-30 00:00:00,17.043,17.09,16.921,17.09,2750000.0
2009-12-30 00:05:00,16.952,17.12,16.947,17.11,2150000.0
2009-12-30 00:10:00,17.049,17.12,16.917,17.048,2200000.0
2009-12-30 00:15:00,16.976,17.12,16.976,17.11,3050000.0
2009-12-30 00:20:00,16.958,17.12,16.909,17.09,1650000.0
2009-12-30 00:25:00,17.1,17.11,16.916,17.1,1200000.0
2009-12-30 00:30:00,17.01,17.14,16.913,17.14,2100000.0
2009-12-30 00:35:00,17.035,17.14,16.877,17.11,3250000.0
2009-12-30 00:40:00,17.039,17.11,16.903,17.035,2950000.0
2009-12-30 00:45:00,17.011,17.1,16.903,17.08,6850000.0
2009-12-30 00:50:00,17.03,17.093,16.908,17.064,3350000.0
2009-12-30 00:55:00,17.01,17.084,16.884,17.078,2250000.0
2009-12-30 01:00:00,17.068,17.11,16.912,16.986,3850000.0
2009-12-30 01:05:00,17.008,17.144,16.889,17.066,3450000.0
2009-12-30 01:10:00,17.05,17.196,16.982,17.02,4050000.0
2009-12-30 01:15:00,17.083,17.129,16.942,17.02,5200000.0
2009-12-30 01:20:00,17.08,17.127,16.968,17.098,3550000.0
2009-12-30 01:25:00,17.047,17.132,16.958,17.063,3000000.0
2009-12-30 01:30:00,17.104,17.132,16.968,17.097,3250000.0
2009-12-30 01:35:00,17.064,17.162,16.97,17.085,3950000.0
2009-12-30 01:40:00,17.065,17.116,16.895,17.06,3400000.0
2009-12-30 01:45:00,16.987,17.104,16.96,17.019,3700000.0
2009-12-30 01:50:00,17.106,17.106,16.888,16.888,3400000.0
2009-12-30 01:55:00,16.973,17.073,16.871,16.987,2550000.0
2009-12-30 02:00:00,16.97,17.062,16.887,17.021,1600000.0
2009-12-30 02:05:00,16.951,17.058,16.847,17.001,3400000.0
2009-12-30 02:10:00,16.923,17.025,16.847,17.006,2350000.0
2009-12-30 02:15:00,16.941,17.05,16.825,16.99,3350000.0
2009-12-30 02:20:00,16.957,17.031,16.805,16.92,3700000.0
2009-12-30 02:25:00,16.962,16.996,16.836,16.976,3450000.0
2009-12-30 02:30:00,16.871,17.038,16.855,16.97,2850000.0
2009-12-30 02:35:00,16.903,16.995,16.804,16.949,2450000.0
2009-12-30 02:40:00,16.923,16.995,16.771,16.916,3350000.0
2009-12-30 02:45:00,16.826,16.97,16.792,16.965,3850000.0
2009-12-30 02:50:00,16.874,17.026,16.823,16.98,3350000.0
2009-12-30 02:55:00,16.829,16.992,16.823,16.938,4100000.0
2009-12-30 03:00:00,16.852,17.001,16.811,16.972,1550000.0
2009-12-30 03:05:00,16.996,17.022,16.836,16.943,1800000.0
2009-12-30 03:10:00,16.993,17.024,16.835,16.998,1700000.0
2009-12-30 03:15:00,16.909,17.004,16.848,16.933,1500000.0
2009-12-30 03:20:00,16.934,17.026,16.854,16.958,1900000.0
2009-12-30 03:25:00,16.889,17.007,16.808,16.958,2100000.0
2009-12-30 03:30:00,16.883,16.999,16.819,16.881,2050000.0
2009-12-30 03:35:00,16.929,16.986,16.823,16.878,2650000.0
2009-12-30 03:40:00,16.928,16.982,16.826,16.947,1750000.0
2009-12-30 03:45:00,16.867,17.022,16.809,16.888,2050000.0
2009-12-30 03:50:00,16.915,16.974,16.765,16.92,2000000.0
2009-12-30 03:55:00,16.813,16.97,16.777,16.919,2300000.0
2009-12-30 04:00:00,16.867,16.977,16.79,16.883,1800000.0
2009-12-30 04:05:00,16.93,16.963,16.776,16.875,3050000.0
2009-12-30 04:10:00,16.849,16.932,16.756,16.821,1950000.0
2009-12-30 04:15:00,16.916,16.99,16.791,16.809,2800000.0
2009-12-30 04:20:00,16.824,16.964,16.743,16.865,2350000.0
2009-12-30 04:25:00,16.928,16.951,16.742,16.907,1400000.0
2009-12-30 04:30:00,16.848,16.971,16.816,16.896,2150000.0
2009-12-30 04:35:00,16.945,16.95,16.749,16.807,1850000.0
2009-12-30 04:40:00,16.905,16.985,16.8,16.917,1500000.0
2009-12-30 04:45:00,16.815,16.937,16.761,16.91,2350000.0
2009-12-30 04:50:00,16.847,16.94,16.794,16.926,1900000.0
2009-12-30 04:55:00,16.794,16.97,16.766,16.917,2300000.0
2009-12-30 05:00:00,16.839,16.954,16.774,16.883,2150000.0
2009-12-30 05:05:00,16.886,16.963,16.784,16.828,2200000.0
2009-12-30 05:10:00,16.858,16.97,16.832,16.96,3150000.0
2009-12-30 05:15:00,16.91,16.983,16.859,16.96,2200000.0
2009-12-30 05:20:00,16.894,16.98,16.824,16.97,2250000.0
2009-12-30 05:25:00,16.868,16.988,16.816,16.907,2350000.0
2009-12-30 05:30:00,16.948,16.969,16.776,16.918,1750000.0
2009-12-30 05:35:00,16.959,17.0,16.773,16.95,2450000.0
2009-12-30 05:40:00,16.923,16.97,16.791,16.941,2500000.0
2009-12-30 05:45:00,16.85,17.01,16.835,16.975,2350000.0
2009-12-30 05:50:00,16.88,16.979,16.786,16.945,2450000.0
2009-12-30 05:55:00,16.964,16.99,16.833,16.936,2350000.0
2009-12-30 06:00:00,16.897,17.01,16.795,16.828,2150000.0
2009-12-30 06:05:00,17.02,17.02,16.803,16.935,2250000.0
2009-12-30 06:10:00,16.866,16.949,16.781,16.938,2100000.0
2009-12-30 06:15:00,16.926,16.956,16.795,16.926,1900000.0
2009-12-30 06:20:00,16.894,16.993,16.8,16.856,2500000.0
2009-12-30 06:25:00,16.851,16.982,16.783,16.927,2100000.0
2009-12-30 06:30:00,16.963,16.973,16.841,16.906,2200000.0
2009-12-30 06:35:00,16.847,17.004,16.841,16.995,2400000.0
2009-12-30 06:40:00,16.908,16.993,16.851,16.99,2550000.0
2009-12-30 06:45:00,16.949,17.097,16.866,16.893,1950000.0
2009-12-30 06:50:00,16.896,17.02,16.827,16.98,2050000.0
2009-12-30 06:55:00,16.874,17.02,16.843,17.0,2550000.0
2009-12-30 07:00:00,16.903,17.004,16.862,17.004,2250000.0
2009-12-30 07:05:00,17.0,17.019,16.855,16.951,2450000.0
2009-12-30 07:10:00,16.888,17.036,16.835,16.954,3150000.0
2009-12-30 07:15:00,16.987,17.022,16.826,16.914,3250000.0
2009-12-30 07:20:00,16.9,17.013,16.856,16.923,2050000.0
2009-12-30 07:25:00,16.984,17.014,16.846,16.969,2200000.0
2009-12-30 07:30:00,16.983,17.029,16.837,16.921,2100000.0
2009-12-30 07:35:00,17.007,17.015,16.861,16.974,2150000.0
2009-12-30 07:40:00,16.954,17.036,16.847,16.983,1800000.0
2009-12-30 07:45:00,16.937,17.049,16.881,17.001,3550000.0
2009-12-30 07:50:00,16.898,17.006,16.823,16.991,3400000.0
2009-12-30 07:55:00,16.967,17.032,16.863,16.971,3200000.0
2009-12-30 08:00:00,16.977,16.999,16.851,16.898,2150000.0
2009-12-30 08:05:00,16.917,17.048,16.848,16.908,2500000.0
2009-12-30 08:10:00,16.923,17.037,16.829,16.895,2300000.0
2009-12-30 08:15:00,16.995,17.025,16.843,16.891,2600000.0
2009-12-30 08:20:00,16.934,17.042,16.876,16.905,2400000.0
2009-12-30 08:25:00,16.952,17.059,16.867,16.991,2750000.0
2009-12-30 08:30:00,16.892,17.056,16.883,17.024,2250000.0
2009-12-30 08:35:00,17.046,17.07,16.92,16.956,2100000.0
2009-12-30 08:40:00,16.993,17.06,16.902,17.05,2550000.0
2009-12-30 08:45:00,16.999,17.04,16.874,17.01,2550000.0
2009-12-30 08:50:00,16.972,17.049,16.883,16.969,2300000.0
2009-12-30 08:55:00,16.987,17.038,16.841,16.925,2450000.0
2009-12-30 09:00:00,16.925,17.064,16.867,16.884,2700000.0
2009-12-30 09:05:00,16.976,17.065,16.845,17.018,3300000.0
2009-12-30 09:10:00,16.935,17.019,16.817,17.019,2500000.0
2009-12-30 09:15:00,17.03,17.05,16.851,17.006,2150000.0
2009-12-30 09:20:00,17.002,17.052,16.874,17.005,3000000.0
2009-12-30 09:25:00,16.937,17.073,16.884,17.027,2500000.0
2009-12-30 09:30:00,16.962,17.072,16.84,16.905,2550000.0
2009-12-30 09:35:00,16.895,17.033,16.881,16.953,2400000.0
2009-12-30 09:40:00,16.904,17.052,16.894,16.98,2500000.0
2009-12-30 09:45:00,16.899,17.052,16.887,16.989,3000000.0
2009-12-30 09:50:00,16.993,17.045,16.882,16.892,2400000.0
2009-12-30 09:55:00,16.966,17.015,16.857,16.928,3250000.0
2009-12-30 10:00:00,16.922,17.059,16.878,17.039,2350000.0
2009-12-30 10:05:00,16.955,17.073,16.88,17.024,2700000.0
2009-12-30 10:10:00,16.948,17.039,16.874,17.019,2650000.0
2009-12-30 10:15:00,16.881,17.044,16.87,17.03,2200000.0
2009-12-30 10:20:00,16.917,17.01,16.857,16.893,2650000.0
2009-12-30 10:25:00,16.883,17.061,16.818,16.943,2150000.0
2009-12-30 10:30:00,16.892,16.997,16.823,16.89,2450000.0
2009-12-30 10:35:00,16.956,17.009,16.813,16.956,2250000.0
2009-12-30 10:40:00,16.857,16.96,16.8,16.865,2100000.0
2009-12-30 10:45:00,16.837,16.985,16.808,16.96,2300000.0
2009-12-30 10:50:00,16.927,16.978,16.805,16.864,2400000.0
2009-12-30 10:55:00,16.822,16.979,16.822,16.842,1950000.0
2009-12-30 11:00:00,16.894,16.989,16.81,16.92,2450000.0
2009-12-30 11:05:00,16.83,17.013,16.825,16.935,2250000.0
2009-12-30 11:10:00,16.861,16.996,16.815,16.9,2150000.0
2009-12-30 11:15:00,16.854,16.991,16.781,16.971,2100000.0
2009-12-30 11:20:00,16.874,17.02,16.833,16.886,2200000.0
2009-12-30 11:25:00,16.878,16.989,16.852,16.882,2400000.0
2009-12-30 11:30:00,16.881,17.02,16.822,16.927,2200000.0
2009-12-30 11:35:00,16.823,17.008,16.803,16.93,2150000.0
2009-12-30 11:40:00,16.88,16.955,16.834,16.927,2400000.0
2009-12-30 11:45:00,16.855,16.982,16.791,16.844,2150000.0
2009-12-30 11:50:00,16.881,16.979,16.8,16.865,2150000.0
2009-12-30 11:55:00,16.903,17.0,16.823,16.823,1850000.0
2009-12-30 12:00:00,16.969,17.014,16.819,16.894,2700000.0
2009-12-30 12:05:00,16.972,17.015,16.861,16.872,2350000.0
2009-12-30 12:10:00,16.943,17.022,16.872,16.997,2100000.0
2009-12-30 12:15:00,16.913,16.991,16.856,16.902,2100000.0
2009-12-30 12:20:00,16.878,17.025,16.878,16.999,2950000.0
2009-12-30 12:25:00,16.894,16.998,16.849,16.981,2150000.0
2009-12-30 12:30:00,16.893,17.01,16.84,16.892,2000000.0
2009-12-30 12:35:00,16.976,17.017,16.858,16.878,2200000.0
2009-12-30 12:40:00,16.998,17.01,16.847,17.0,2150000.0
2009-12-30 12:45:00,16.953,17.01,16.846,16.968,2300000.0
2009-12-30 12:50:00,16.858,17.0,16.827,16.933,2150000.0
2009-12-30 12:55:00,16.883,17.017,16.853,16.907,2000000.0
2009-12-30 13:00:00,16.977,17.023,16.849,16.949,2250000.0
2009-12-30 13:05:00,16.911,16.997,16.837,16.961,2200000.0
2009-12-30 13:10:00,16.932,17.043,16.852,16.926,2450000.0
2009-12-30 13:15:00,16.867,17.028,16.804,16.891,2450000.0
2009-12-30 13:20:00,16.935,16.985,16.831,16.961,2200000.0
2009-12-30 13:25:00,16.967,16.996,16.828,16.876,2300000.0
2009-12-30 13:30:00,16.959,16.998,16.816,16.907,2350000.0
2009-12-30 13:35:00,16.964,17.011,16.857,16.969,2100000.0
2009-12-30 13:40:00,16.978,17.02,16.833,16.977,2700000.0
2009-12-30 13:45:00,16.964,17.003,16.833,16.933,2200000.0
2009-12-30 13:50:00,16.874,16.993,16.841,16.881,2000000.0
2009-12-30 13:55:00,16.93,16.971,16.782,16.838,2250000.0
2009-12-30 14:00:00,16.887,16.922,16.754,16.908,2350000.0
2009-12-30 14:05:00,16.795,16.906,16.717,16.853,2700000.0
2009-12-30 14:10:00,16.775,16.967,16.734,16.916,2400000.0
2009-12-30 14:15:00,16.879,16.937,16.75,16.796,2300000.0
2009-12-30 14:20:00,16.838,16.946,16.753,16.886,2550000.0
2009-12-30 14:25:00,16.84,16.936,16.779,16.894,2350000.0
2009-12-30 14:30:00,16.873,16.929,16.777,16.807,2300000.0
2009-12-30 14:35:00,16.835,16.957,16.784,16.817,2550000.0
2009-12-30 14:40:00,16.835,16.974,16.792,16.889,2450000.0
2009-12-30 14:45:00,16.899,16.989,16.782,16.818,2050000.0
2009-12-30 14:50:00,16.821,16.986,16.807,16.936,2200000.0
2009-12-30 14:55:00,16.858,16.979,16.788,16.937,2250000.0
2009-12-30 15:00:00,16.798,16.964,16.775,16.906,2000000.0
2009-12-30 15:05:00,16.935,16.97,16.794,16.97,1850000.0
2009-12-30 15:10:00,16.867,16.986,16.809,16.835,2100000.0
2009-12-30 15:15:00,16.975,17.004,16.829,16.844,2050000.0
2009-12-30 15:20:00,16.95,17.036,16.838,16.865,2850000.0
2009-12-30 15:25:00,16.966,16.986,16.836,16.9,2150000.0
2009-12-30 15:30:00,16.899,16.98,16.82,16.928,1900000.0
2009-12-30 15:35:00,16.918,16.986,16.787,16.842,2200000.0
2009-12-30 15:40:00,16.823,16.928,16.748,16.888,2250000.0
2009-12-30 15:45:00,16.778,16.937,16.769,16.909,2050000.0
2009-12-30 15:50:00,16.819,16.944,16.773,16.903,2250000.0
2009-12-30 15:55:00,16.854,16.933,16.724,16.811,1950000.0
2009-12-30 16:00:00,16.748,16.893,16.696,16.868,2500000.0
2009-12-30 16:05:00,16.858,16.898,16.731,16.885,2400000.0
2009-12-30 16:10:00,16.879,16.913,16.747,16.753,2250000.0
2009-12-30 16:15:00,16.854,16.904,16.747,16.872,2200000.0
2009-12-30 16:20:00,16.893,16.905,16.75,16.86,2300000.0
2009-12-30 16:25:00,16.787,16.887,16.721,16.764,2350000.0
2009-12-30 16:30:00,16.811,16.842,16.667,16.773,2200000.0
2009-12-30 16:35:00,16.676,16.818,16.653,16.785,2250000.0
2009-12-30 16:40:00,16.71,16.827,16.679,16.737,2350000.0
2009-12-30 16:45:00,16.689,16.844,16.646,16.646,2150000.0
2009-12-30 16:50:00,16.685,16.821,16.636,16.717,2050000.0
2009-12-30 16:55:00,16.77,16.807,16.654,16.78,2450000.0
2009-12-30 17:00:00,16.7,16.801,16.647,16.686,1950000.0
2009-12-30 17:05:00,16.705,16.811,16.616,16.744,2350000.0
2009-12-30 17:10:00,16.761,16.796,16.626,16.674,2150000.0
2009-12-30 17:15:00,16.786,16.827,16.624,16.682,2300000.0
2009-12-30 17:20:00,16.784,16.82,16.633,16.748,2100000.0
2009-12-30 17:25:00,16.776,16.802,16.613,16.788,2300000.0
2009-12-30 17:30:00,16.691,16.81,16.66,16.716,2350000.0
2009-12-30 17:35:00,16.826,16.826,16.622,16.764,2300000.0
2009-12-30 17:40:00,16.718,16.752,16.562,16.578,2800000.0
2009-12-30 17:45:00,16.653,16.783,16.605,16.717,2400000.0
2009-12-30 17:50:00,16.708,16.765,16.594,16.708,2400000.0
2009-12-30 17:55:00,16.769,16.769,16.613,16.682,2450000.0
2009-12-30 18:00:00,16.656,16.787,16.615,16.771,2200000.0
2009-12-30 18:05:00,16.746,16.787,16.588,16.66,2800000.0
2009-12-30 18:10:00,16.648,16.761,16.62,16.761,3150000.0
2009-12-30 18:15:00,16.671,16.79,16.611,16.649,3700000.0
2009-12-30 18:20:00,16.752,16.832,16.631,16.68,5350000.0
2009-12-30 18:25:00,16.685,16.859,16.643,16.643,3600000.0
2009-12-30 18:30:00,16.652,16.835,16.62,16.726,5000000.0
2009-12-30 18:35:00,16.721,16.828,16.663,16.731,3050000.0
2009-12-30 18:40:00,16.744,16.812,16.668,16.768,6850000.0
2009-12-30 18:45:00,16.76,16.847,16.683,16.787,5800000.0
2009-12-30 18:50:00,16.772,16.874,16.738,16.816,5450000.0
2009-12-30 18:55:00,16.778,16.9,16.725,16.825,5750000.0
2009-12-30 19:00:00,16.843,16.865,16.703,16.811,2200000.0
2009-12-30 19:05:00,16.751,16.874,16.668,16.779,2150000.0
2009-12-30 19:10:00,16.725,16.879,16.689,16.76,3150000.0
2009-12-30 19:15:00,16.794,16.861,16.687,16.855,1900000.0
2009-12-30 19:20:00,16.73,16.842,16.697,16.812,2150000.0
2009-12-30 19:25:00,16.736,16.896,16.703,16.729,2250000.0
2009-12-30 19:30:00,16.832,16.835,16.653,16.697,1850000.0
2009-12-30 19:35:00,16.775,16.81,16.668,16.805,2000000.0
2009-12-30 19:40:00,16.705,16.806,16.631,16.702,2250000.0
2009-12-30 19:45:00,16.689,16.817,16.679,16.784,2000000.0
2009-12-30 19:50:00,16.804,16.804,16.662,16.701,2150000.0
2009-12-30 19:55:00,16.677,16.789,16.616,16.651,2400000.0
2009-12-30 20:00:00,16.731,16.823,16.632,16.801,2450000.0
2009-12-30 20:05:00,16.723,16.788,16.642,16.772,2400000.0
2009-12-30 20:10:00,16.774,16.805,16.637,16.773,2450000.0
2009-12-30 20:15:00,16.681,16.791,16.617,16.65,2150000.0
2009-12-30 20:20:00,16.763,16.774,16.634,16.634,1950000.0
2009-12-30 20:25:00,16.698,16.8,16.596,16.716,2250000.0
2009-12-30 20:30:00,16.646,16.764,16.574,16.734,2400000.0
2009-12-30 20:35:00,16.714,16.8,16.635,16.737,2250000.0
2009-12-30 20:40:00,16.63,16.763,16.597,16.741,2400000.0
2009-12-30 20:45:00,16.664,16.8,16.562,16.664,1850000.0
2009-12-30 20:50:00,16.603,16.8,16.603,16.746,1850000.0
2009-12-30 20:55:00,16.625,16.763,16.581,16.736,1650000.0
2009-12-30 21:00:00,16.731,16.768,16.596,16.651,2450000.0
2009-12-30 21:05:00,16.75,16.788,16.6,16.76,3150000.0
2009-12-30 21:10:00,16.738,16.788,16.634,16.747,2200000.0
2009-12-30 21:15:00,16.658,16.819,16.658,16.691,2000000.0
2009-12-30 21:20:00,16.792,16.825,16.621,16.738,2400000.0
2009-12-30 21:25:00,16.692,16.806,16.662,16.672,2050000.0
2009-12-30 21:30:00,16.774,16.821,16.667,16.721,2400000.0
2009-12-30 21:35:00,16.672,16.792,16.622,16.715,2050000.0
2009-12-30 21:40:00,16.667,16.799,16.622,16.773,2150000.0
2009-12-30 21:45:00,16.742,16.811,16.637,16.761,1750000.0
2009-12-30 21:50:00,16.769,16.862,16.655,16.81,2250000.0
2009-12-30 21:55:00,16.82,16.83,16.633,16.79,2150000.0
2009-12-30 22:00:00,16.786,16.786,16.644,16.761,2350000.0
2009-12-30 22:05:00,16.689,16.8,16.622,16.694,1650000.0
2009-12-30 22:10:00,16.775,16.8,16.639,16.648,2000000.0
2009-12-30 22:15:00,16.763,16.827,16.63,16.733,2850000.0
2009-12-30 22:20:00,16.718,16.837,16.634,16.679,3050000.0
2009-12-30 22:25:00,16.781,16.855,16.665,16.737,1300000.0
2009-12-30 22:30:00,16.682,16.853,16.68,16.823,2250000.0
2009-12-30 22:35:00,16.779,16.804,16.668,16.791,2250000.0
2009-12-30 22:40:00,16.784,16.815,16.646,16.775,2400000.0
2009-12-30 22:45:00,16.763,16.813,16.664,16.719,1600000.0
2009-12-30 22:50:00,16.788,16.815,16.635,16.754,2050000.0
2009-12-30 22:55:00,16.775,16.816,16.66,16.782,1750000.0
2009-12-30 23:00:00,16.787,16.804,16.636,16.77,2500000.0
2009-12-30 23:05:00,16.794,16.826,16.664,16.711,3250000.0
2009-12-30 23:10:00,16.725,16.796,16.641,16.779,3200000.0
2009-12-30 23:15:00,16.707,16.788,16.602,16.622,1850000.0
2009-12-30 23:20:00,16.723,16.76,16.616,16.76,1900000.0
2009-12-30 23:25:00,16.727,16.789,16.644,16.735,700000.0
2009-12-30 23:30:00,16.721,16.787,16.625,16.717,850000.0
2009-12-30 23:35:00,16.77,16.825,16.638,16.721,1550000.0
2009-12-30 23:40:00,16.637,16.788,16.637,16.76,1650000.0
2009-12-30 23:45:00,16.775,16.821,16.606,16.693,2400000.0
2009-12-30 23:50:00,16.664,16.834,16.664,16.747,1300000.0
2009-12-30 23:55:00,16.789,16.81,16.645,16.762,1800000.0
2009-12-31 00:00:00,16.755,16.755,16.61,16.687,1600000.0
